date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-02-11 10:40:00,31.86,31.95,31.85,31.9,762800.0,16.1432,16.1888,16.1382,16.1635,762800.0
2011-02-11 10:50:00,31.9,31.92,31.8,31.91,748000.0,16.1635,16.1736,16.1128,16.1686,748000.0
2011-02-11 11:00:00,31.92,31.96,31.85,31.89,769900.0,16.1736,16.1939,16.1382,16.1584,769900.0
2011-02-11 11:10:00,31.88,31.9,31.81,31.84,599300.0,16.1534,16.1635,16.1179,16.1331,599300.0
2011-02-11 11:20:00,31.84,31.85,31.77,31.81,916600.0,16.1331,16.1382,16.0976,16.1179,916600.0
2011-02-11 11:30:00,31.81,31.83,31.62,31.74,1105000.0,16.1179,16.128,16.0216,16.0824,1105000.0
2011-02-11 11:40:00,31.74,31.76,31.54,31.62,1003300.0,16.0824,16.0926,15.9811,16.0216,1003300.0
2011-02-11 11:50:00,31.6,31.8,31.59,31.74,436100.0,16.0115,16.1128,16.0064,16.0824,436100.0
2011-02-11 12:00:00,31.75,31.77,31.61,31.61,403800.0,16.0875,16.0976,16.0166,16.0166,403800.0
2011-02-11 12:10:00,31.61,31.67,31.56,31.67,473000.0,16.0166,16.047,15.9912,16.047,473000.0
2011-02-11 12:20:00,31.66,31.73,31.61,31.65,167800.0,16.0419,16.0774,16.0166,16.0368,167800.0
2011-02-11 12:30:00,31.65,31.75,31.64,31.72,298500.0,16.0368,16.0875,16.0318,16.0723,298500.0
2011-02-11 12:40:00,31.71,31.76,31.7,31.73,615800.0,16.0672,16.0926,16.0622,16.0774,615800.0
2011-02-11 12:50:00,31.74,31.75,31.63,31.63,481100.0,16.0824,16.0875,16.0267,16.0267,481100.0
2011-02-11 13:00:00,31.63,31.63,31.54,31.56,570500.0,16.0267,16.0267,15.9811,15.9912,570500.0
2011-02-11 13:10:00,31.55,31.57,31.51,31.55,777000.0,15.9862,15.9963,15.9659,15.9862,777000.0
2011-02-11 13:20:00,31.55,31.6,31.5,31.53,955800.0,15.9862,16.0115,15.9608,15.976,955800.0
2011-02-11 13:30:00,31.52,31.54,31.5,31.52,1019800.0,15.971,15.9811,15.9608,15.971,1019800.0
2011-02-11 13:40:00,31.51,31.62,31.5,31.52,332000.0,15.9659,16.0216,15.9608,15.971,332000.0
2011-02-11 13:50:00,31.52,31.55,31.27,31.54,853100.0,15.971,15.9862,15.8443,15.9811,853100.0
2011-02-11 14:00:00,31.54,31.54,31.36,31.4,523300.0,15.9811,15.9811,15.8899,15.9102,523300.0
2011-02-11 14:10:00,31.4,31.49,31.31,31.32,320500.0,15.9102,15.9558,15.8646,15.8696,320500.0
2011-02-11 14:20:00,31.31,31.47,31.3,31.4,308300.0,15.8646,15.9456,15.8595,15.9102,308300.0
2011-02-11 14:30:00,31.39,31.41,31.25,31.32,277200.0,15.9051,15.9152,15.8342,15.8696,277200.0
2011-02-11 14:40:00,31.31,31.32,31.22,31.23,356300.0,15.8646,15.8696,15.819,15.824,356300.0
2011-02-11 14:50:00,31.23,31.29,31.21,31.21,566500.0,15.824,15.8544,15.8139,15.8139,566500.0
2011-02-11 15:00:00,31.21,31.21,31.01,31.09,1038200.0,15.8139,15.8139,15.7125,15.7531,1038200.0
2011-02-11 15:10:00,31.08,31.17,31.01,31.01,1045100.0,15.748,15.7936,15.7125,15.7125,1045100.0
2011-02-11 15:20:00,31.01,31.04,30.83,31.02,2733100.0,15.7125,15.7277,15.6213,15.7176,2733100.0
2011-02-11 15:30:00,31.01,31.26,31.01,31.18,436800.0,15.7125,15.8392,15.7125,15.7987,436800.0
2011-02-11 15:40:00,31.17,31.18,31.1,31.14,602000.0,15.7936,15.7987,15.7581,15.7784,602000.0
2011-02-11 15:50:00,31.14,31.24,30.75,31.05,1794400.0,15.7784,15.8291,15.5808,15.7328,1794400.0
2011-02-11 16:00:00,31.0,31.05,30.75,30.88,662500.0,15.7075,15.7328,15.5808,15.6467,662500.0
2011-02-11 16:10:00,30.92,30.94,30.89,30.94,3000.0,15.6669,15.6771,15.6517,15.6771,3000.0
2011-02-11 16:20:00,30.92,30.92,30.89,30.9,2500.0,15.6669,15.6669,15.6517,15.6568,2500.0
2011-02-11 16:30:00,30.91,30.93,30.89,30.93,700.0,15.6619,15.672,15.6517,15.672,700.0
2011-02-11 16:40:00,30.98,30.98,30.93,30.97,2400.0,15.6973,15.6973,15.672,15.6923,2400.0
2011-02-11 16:50:00,30.98,30.98,30.98,30.98,400.0,15.6973,15.6973,15.6973,15.6973,400.0
2011-02-11 17:00:00,30.98,30.98,30.97,30.98,1300.0,15.6973,15.6973,15.6923,15.6973,1300.0
2011-02-11 17:10:00,30.99,30.99,30.99,30.99,100.0,15.7024,15.7024,15.7024,15.7024,100.0
2011-02-11 17:20:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 17:30:00,30.95,30.99,30.95,30.99,1000.0,15.6821,15.7024,15.6821,15.7024,1000.0
2011-02-11 17:40:00,30.98,30.98,30.98,30.98,300.0,15.6973,15.6973,15.6973,15.6973,300.0
2011-02-11 17:50:00,30.98,30.98,30.98,30.98,500.0,15.6973,15.6973,15.6973,15.6973,500.0
2011-02-11 18:00:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:10:00,30.97,30.98,30.97,30.98,600.0,15.6923,15.6973,15.6923,15.6973,600.0
2011-02-11 18:20:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 18:30:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 18:40:00,30.98,30.98,30.98,30.98,100.0,15.6973,15.6973,15.6973,15.6973,100.0
2011-02-11 18:50:00,30.99,30.99,30.99,30.99,1000.0,15.7024,15.7024,15.7024,15.7024,1000.0
2011-02-11 19:00:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:10:00,30.99,30.99,30.99,30.99,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2011-02-11 19:20:00,30.98,30.98,30.98,30.98,300.0,15.6973,15.6973,15.6973,15.6973,300.0
2011-02-11 19:30:00,30.98,31.0,30.98,30.98,700.0,15.6973,15.7075,15.6973,15.6973,700.0
2011-02-11 19:40:00,30.98,30.98,30.98,30.98,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2011-02-11 19:50:00,30.98,31.02,30.98,31.02,600.0,15.6973,15.7176,15.6973,15.7176,600.0
2011-02-14 09:30:00,31.05,31.3,31.05,31.22,558400.0,15.7328,15.8595,15.7328,15.819,558400.0
2011-02-14 09:40:00,31.22,31.3,31.11,31.15,300700.0,15.819,15.8595,15.7632,15.7835,300700.0
2011-02-14 09:50:00,31.15,31.21,31.12,31.15,172100.0,15.7835,15.8139,15.7683,15.7835,172100.0
2011-02-14 10:00:00,31.14,31.25,31.14,31.21,90400.0,15.7784,15.8342,15.7784,15.8139,90400.0
2011-02-14 10:10:00,31.24,31.25,31.14,31.18,260300.0,15.8291,15.8342,15.7784,15.7987,260300.0
2011-02-14 10:20:00,31.17,31.22,31.05,31.05,180800.0,15.7936,15.819,15.7328,15.7328,180800.0
2011-02-14 10:30:00,31.05,31.11,31.05,31.1,116500.0,15.7328,15.7632,15.7328,15.7581,116500.0
2011-02-14 10:40:00,31.12,31.12,31.05,31.06,80300.0,15.7683,15.7683,15.7328,15.7379,80300.0
2011-02-14 10:50:00,31.06,31.08,31.0,31.01,411100.0,15.7379,15.748,15.7075,15.7125,411100.0
2011-02-14 11:00:00,31.01,31.1,31.01,31.1,69200.0,15.7125,15.7581,15.7125,15.7581,69200.0
2011-02-14 11:10:00,31.1,31.11,31.05,31.1,84000.0,15.7581,15.7632,15.7328,15.7581,84000.0
2011-02-14 11:20:00,31.11,31.15,31.03,31.1,84700.0,15.7632,15.7835,15.7227,15.7581,84700.0
2011-02-14 11:30:00,31.1,31.11,31.08,31.1,74100.0,15.7581,15.7632,15.748,15.7581,74100.0
2011-02-14 11:40:00,31.1,31.13,31.05,31.09,67200.0,15.7581,15.7733,15.7328,15.7531,67200.0
2011-02-14 11:50:00,31.1,31.15,31.09,31.12,97800.0,15.7581,15.7835,15.7531,15.7683,97800.0
2011-02-14 12:00:00,31.1,31.12,31.02,31.04,127900.0,15.7581,15.7683,15.7176,15.7277,127900.0
2011-02-14 12:10:00,31.04,31.05,31.0,31.05,89100.0,15.7277,15.7328,15.7075,15.7328,89100.0
2011-02-14 12:20:00,31.05,31.06,31.03,31.04,62200.0,15.7328,15.7379,15.7227,15.7277,62200.0
2011-02-14 12:30:00,31.05,31.06,31.01,31.02,68800.0,15.7328,15.7379,15.7125,15.7176,68800.0
2011-02-14 12:40:00,31.02,31.05,31.0,31.01,141200.0,15.7176,15.7328,15.7075,15.7125,141200.0
2011-02-14 12:50:00,31.0,31.04,31.0,31.01,132000.0,15.7075,15.7277,15.7075,15.7125,132000.0
2011-02-14 13:00:00,31.01,31.01,31.0,31.0,122900.0,15.7125,15.7125,15.7075,15.7075,122900.0
2011-02-14 13:10:00,31.0,31.05,30.91,30.94,359800.0,15.7075,15.7328,15.6619,15.6771,359800.0
2011-02-14 13:20:00,30.95,31.0,30.94,30.98,32800.0,15.6821,15.7075,15.6771,15.6973,32800.0
2011-02-14 13:30:00,30.99,31.01,30.98,31.01,98300.0,15.7024,15.7125,15.6973,15.7125,98300.0
2011-02-14 13:40:00,31.0,31.03,30.96,30.97,53200.0,15.7075,15.7227,15.6872,15.6923,53200.0
2011-02-14 13:50:00,30.98,31.0,30.97,30.98,84000.0,15.6973,15.7075,15.6923,15.6973,84000.0
2011-02-14 14:00:00,30.98,31.02,30.98,31.0,98200.0,15.6973,15.7176,15.6973,15.7075,98200.0
2011-02-14 14:10:00,31.0,31.01,31.0,31.0,86100.0,15.7075,15.7125,15.7075,15.7075,86100.0
2011-02-14 14:20:00,31.0,31.01,30.98,31.0,224100.0,15.7075,15.7125,15.6973,15.7075,224100.0
2011-02-14 14:30:00,31.0,31.0,30.99,31.0,66600.0,15.7075,15.7075,15.7024,15.7075,66600.0
2011-02-14 14:40:00,31.0,31.0,30.96,30.96,197700.0,15.7075,15.7075,15.6872,15.6872,197700.0
2011-02-14 14:50:00,30.96,30.97,30.92,30.96,44700.0,15.6872,15.6923,15.6669,15.6872,44700.0
2011-02-14 15:00:00,30.96,30.97,30.92,30.95,49600.0,15.6872,15.6923,15.6669,15.6821,49600.0
2011-02-14 15:10:00,30.95,30.95,30.83,30.92,108900.0,15.6821,15.6821,15.6213,15.6669,108900.0
2011-02-14 15:20:00,30.93,30.96,30.91,30.91,71400.0,15.672,15.6872,15.6619,15.6619,71400.0
2011-02-14 15:30:00,30.93,30.97,30.86,30.9,226100.0,15.672,15.6923,15.6365,15.6568,226100.0
2011-02-14 15:40:00,30.9,30.91,30.86,30.9,198200.0,15.6568,15.6619,15.6365,15.6568,198200.0
2011-02-14 15:50:00,30.9,30.91,30.7,30.72,434600.0,15.6568,15.6619,15.5555,15.5656,434600.0
2011-02-15 09:30:00,30.9,30.95,30.8,30.93,143300.0,15.6568,15.6821,15.6061,15.672,143300.0
2011-02-15 09:40:00,30.9,30.93,30.85,30.89,166400.0,15.6568,15.672,15.6315,15.6517,166400.0
2011-02-15 09:50:00,30.87,30.9,30.75,30.81,122800.0,15.6416,15.6568,15.5808,15.6112,122800.0
2011-02-15 10:00:00,30.82,30.91,30.76,30.86,148400.0,15.6163,15.6619,15.5859,15.6365,148400.0
2011-02-15 10:10:00,30.86,30.87,30.8,30.83,96500.0,15.6365,15.6416,15.6061,15.6213,96500.0
2011-02-15 10:20:00,30.82,30.83,30.73,30.74,148400.0,15.6163,15.6213,15.5707,15.5757,148400.0
2011-02-15 10:30:00,30.74,30.79,30.73,30.76,113500.0,15.5757,15.6011,15.5707,15.5859,113500.0
2011-02-15 10:40:00,30.76,30.83,30.75,30.83,108000.0,15.5859,15.6213,15.5808,15.6213,108000.0
2011-02-15 10:50:00,30.8,30.92,30.8,30.91,86400.0,15.6061,15.6669,15.6061,15.6619,86400.0
2011-02-15 11:00:00,30.9,30.92,30.88,30.9,115600.0,15.6568,15.6669,15.6467,15.6568,115600.0
2011-02-15 11:10:00,30.9,31.0,30.88,30.96,109900.0,15.6568,15.7075,15.6467,15.6872,109900.0
2011-02-15 11:20:00,30.94,30.99,30.9,30.91,56200.0,15.6771,15.7024,15.6568,15.6619,56200.0
2011-02-15 11:30:00,30.93,30.95,30.87,30.95,53600.0,15.672,15.6821,15.6416,15.6821,53600.0
2011-02-15 11:40:00,30.95,30.95,30.9,30.95,51900.0,15.6821,15.6821,15.6568,15.6821,51900.0
2011-02-15 11:50:00,30.94,30.95,30.91,30.95,44200.0,15.6771,15.6821,15.6619,15.6821,44200.0
2011-02-15 12:00:00,30.95,30.95,30.86,30.89,122100.0,15.6821,15.6821,15.6365,15.6517,122100.0
2011-02-15 12:10:00,30.9,30.92,30.87,30.89,41700.0,15.6568,15.6669,15.6416,15.6517,41700.0
2011-02-15 12:20:00,30.89,30.9,30.86,30.9,54300.0,15.6517,15.6568,15.6365,15.6568,54300.0
2011-02-15 12:30:00,30.9,30.91,30.82,30.87,71200.0,15.6568,15.6619,15.6163,15.6416,71200.0
2011-02-15 12:40:00,30.89,30.94,30.85,30.93,187800.0,15.6517,15.6771,15.6315,15.672,187800.0
2011-02-15 12:50:00,30.92,30.96,30.91,30.94,180100.0,15.6669,15.6872,15.6619,15.6771,180100.0
2011-02-15 13:00:00,30.95,30.96,30.93,30.96,60100.0,15.6821,15.6872,15.672,15.6872,60100.0
2011-02-15 13:10:00,30.96,30.96,30.9,30.95,47900.0,15.6872,15.6872,15.6568,15.6821,47900.0
2011-02-15 13:20:00,30.94,30.96,30.94,30.96,47200.0,15.6771,15.6872,15.6771,15.6872,47200.0
2011-02-15 13:30:00,30.96,30.96,30.92,30.94,78800.0,15.6872,15.6872,15.6669,15.6771,78800.0
2011-02-15 13:40:00,30.94,30.95,30.93,30.94,56900.0,15.6771,15.6821,15.672,15.6771,56900.0
2011-02-15 13:50:00,30.94,30.95,30.93,30.94,39700.0,15.6771,15.6821,15.672,15.6771,39700.0
2011-02-15 14:00:00,30.94,30.94,30.92,30.94,44100.0,15.6771,15.6771,15.6669,15.6771,44100.0
2011-02-15 14:10:00,30.94,30.94,30.91,30.92,117500.0,15.6771,15.6771,15.6619,15.6669,117500.0
2011-02-15 14:20:00,30.92,31.1,30.89,31.08,264700.0,15.6669,15.7581,15.6517,15.748,264700.0
2011-02-15 14:30:00,31.08,31.14,31.06,31.08,80900.0,15.748,15.7784,15.7379,15.748,80900.0
2011-02-15 14:40:00,31.09,31.13,31.05,31.11,53300.0,15.7531,15.7733,15.7328,15.7632,53300.0
2011-02-15 14:50:00,31.11,31.15,31.06,31.11,97800.0,15.7632,15.7835,15.7379,15.7632,97800.0
2011-02-15 15:00:00,31.11,31.14,31.05,31.14,59400.0,15.7632,15.7784,15.7328,15.7784,59400.0
2011-02-15 15:10:00,31.12,31.14,31.06,31.1,64600.0,15.7683,15.7784,15.7379,15.7581,64600.0
2011-02-15 15:20:00,31.1,31.11,31.08,31.08,60400.0,15.7581,15.7632,15.748,15.748,60400.0
2011-02-15 15:30:00,31.09,31.09,31.05,31.08,108300.0,15.7531,15.7531,15.7328,15.748,108300.0
2011-02-15 15:40:00,31.08,31.12,31.0,31.03,135100.0,15.748,15.7683,15.7075,15.7227,135100.0
2011-02-15 15:50:00,31.03,31.13,30.94,30.94,444100.0,15.7227,15.7733,15.6771,15.6771,444100.0
2011-02-16 09:30:00,31.05,31.09,30.95,31.0,156400.0,15.7328,15.7531,15.6821,15.7075,156400.0
2011-02-16 09:40:00,31.0,31.1,30.98,31.1,60400.0,15.7075,15.7581,15.6973,15.7581,60400.0
2011-02-16 09:50:00,31.1,31.17,31.06,31.13,116500.0,15.7581,15.7936,15.7379,15.7733,116500.0
2011-02-16 10:00:00,31.13,31.15,31.1,31.11,46000.0,15.7733,15.7835,15.7581,15.7632,46000.0
2011-02-16 10:10:00,31.1,31.19,31.1,31.15,70100.0,15.7581,15.8037,15.7581,15.7835,70100.0
2011-02-16 10:20:00,31.15,31.15,31.11,31.13,124900.0,15.7835,15.7835,15.7632,15.7733,124900.0
2011-02-16 10:30:00,31.14,31.14,31.01,31.01,64500.0,15.7784,15.7784,15.7125,15.7125,64500.0
2011-02-16 10:40:00,31.02,31.05,30.92,30.92,115300.0,15.7176,15.7328,15.6669,15.6669,115300.0
2011-02-16 10:50:00,30.95,31.0,30.9,30.98,46700.0,15.6821,15.7075,15.6568,15.6973,46700.0
2011-02-16 11:00:00,30.98,31.02,30.96,31.02,187500.0,15.6973,15.7176,15.6872,15.7176,187500.0
2011-02-16 11:10:00,31.01,31.08,30.96,31.03,122700.0,15.7125,15.748,15.6872,15.7227,122700.0
2011-02-16 11:20:00,31.02,31.16,30.99,31.14,106700.0,15.7176,15.7885,15.7024,15.7784,106700.0
2011-02-16 11:30:00,31.14,31.24,31.12,31.2,161800.0,15.7784,15.8291,15.7683,15.8088,161800.0
2011-02-16 11:40:00,31.2,31.44,31.2,31.34,112400.0,15.8088,15.9304,15.8088,15.8798,112400.0
2011-02-16 11:50:00,31.34,31.35,31.21,31.21,65800.0,15.8798,15.8848,15.8139,15.8139,65800.0
2011-02-16 12:00:00,31.22,31.31,31.08,31.12,351600.0,15.819,15.8646,15.748,15.7683,351600.0
2011-02-16 12:10:00,31.13,31.13,31.01,31.06,99400.0,15.7733,15.7733,15.7125,15.7379,99400.0
2011-02-16 12:20:00,31.06,31.06,30.91,30.92,250500.0,15.7379,15.7379,15.6619,15.6669,250500.0
2011-02-16 12:30:00,30.92,30.96,30.91,30.93,60000.0,15.6669,15.6872,15.6619,15.672,60000.0
2011-02-16 12:40:00,30.93,30.95,30.79,30.87,182500.0,15.672,15.6821,15.6011,15.6416,182500.0
2011-02-16 12:50:00,30.89,30.93,30.82,30.82,120400.0,15.6517,15.672,15.6163,15.6163,120400.0
2011-02-16 13:00:00,30.84,30.9,30.83,30.86,18400.0,15.6264,15.6568,15.6213,15.6365,18400.0
2011-02-16 13:10:00,30.88,30.94,30.86,30.91,40200.0,15.6467,15.6771,15.6365,15.6619,40200.0
2011-02-16 13:20:00,30.91,30.97,30.9,30.92,187800.0,15.6619,15.6923,15.6568,15.6669,187800.0
2011-02-16 13:30:00,30.92,30.94,30.87,30.9,118900.0,15.6669,15.6771,15.6416,15.6568,118900.0
2011-02-16 13:40:00,30.9,31.0,30.89,30.92,189900.0,15.6568,15.7075,15.6517,15.6669,189900.0
2011-02-16 13:50:00,30.92,30.95,30.9,30.9,46100.0,15.6669,15.6821,15.6568,15.6568,46100.0
2011-02-16 14:00:00,30.9,30.93,30.86,30.9,70000.0,15.6568,15.672,15.6365,15.6568,70000.0
2011-02-16 14:10:00,30.91,30.95,30.87,30.87,216600.0,15.6619,15.6821,15.6416,15.6416,216600.0
2011-02-16 14:20:00,30.89,30.98,30.88,30.93,118200.0,15.6517,15.6973,15.6467,15.672,118200.0
2011-02-16 14:30:00,30.93,30.93,30.88,30.91,59300.0,15.672,15.672,15.6467,15.6619,59300.0
2011-02-16 14:40:00,30.92,30.96,30.88,30.9,62900.0,15.6669,15.6872,15.6467,15.6568,62900.0
2011-02-16 14:50:00,30.89,30.95,30.88,30.93,80700.0,15.6517,15.6821,15.6467,15.672,80700.0
2011-02-16 15:00:00,30.93,30.96,30.92,30.96,41100.0,15.672,15.6872,15.6669,15.6872,41100.0
2011-02-16 15:10:00,30.96,31.02,30.95,30.99,31700.0,15.6872,15.7176,15.6821,15.7024,31700.0
2011-02-16 15:20:00,30.99,30.99,30.82,30.84,136600.0,15.7024,15.7024,15.6163,15.6264,136600.0
2011-02-16 15:30:00,30.83,30.87,30.81,30.83,41100.0,15.6213,15.6416,15.6112,15.6213,41100.0
2011-02-16 15:40:00,30.82,30.89,30.81,30.84,52300.0,15.6163,15.6517,15.6112,15.6264,52300.0
2011-02-16 15:50:00,30.83,30.9,30.66,30.72,213000.0,15.6213,15.6568,15.5352,15.5656,213000.0
2011-02-17 09:30:00,30.68,30.91,30.68,30.9,75100.0,15.5453,15.6619,15.5453,15.6568,75100.0
2011-02-17 09:40:00,30.9,30.97,30.83,30.95,73600.0,15.6568,15.6923,15.6213,15.6821,73600.0
2011-02-17 09:50:00,30.94,30.95,30.92,30.92,24100.0,15.6771,15.6821,15.6669,15.6669,24100.0
2011-02-17 10:00:00,30.93,30.99,30.92,30.95,40300.0,15.672,15.7024,15.6669,15.6821,40300.0
2011-02-17 10:10:00,30.95,30.97,30.91,30.95,140000.0,15.6821,15.6923,15.6619,15.6821,140000.0
2011-02-17 10:20:00,30.95,31.09,30.94,31.0,172700.0,15.6821,15.7531,15.6771,15.7075,172700.0
2011-02-17 10:30:00,30.99,31.0,30.95,30.99,25800.0,15.7024,15.7075,15.6821,15.7024,25800.0
2011-02-17 10:40:00,30.98,30.98,30.88,30.91,207800.0,15.6973,15.6973,15.6467,15.6619,207800.0
2011-02-17 10:50:00,30.9,30.93,30.85,30.88,67800.0,15.6568,15.672,15.6315,15.6467,67800.0
2011-02-17 11:00:00,30.91,30.93,30.88,30.89,56600.0,15.6619,15.672,15.6467,15.6517,56600.0
2011-02-17 11:10:00,30.89,30.92,30.88,30.9,89500.0,15.6517,15.6669,15.6467,15.6568,89500.0
2011-02-17 11:20:00,30.9,30.93,30.89,30.92,96400.0,15.6568,15.672,15.6517,15.6669,96400.0
2011-02-17 11:30:00,30.92,30.95,30.9,30.93,35600.0,15.6669,15.6821,15.6568,15.672,35600.0
2011-02-17 11:40:00,30.93,30.94,30.9,30.94,61500.0,15.672,15.6771,15.6568,15.6771,61500.0
2011-02-17 11:50:00,30.94,31.0,30.91,30.95,162100.0,15.6771,15.7075,15.6619,15.6821,162100.0
2011-02-17 12:00:00,30.96,30.96,30.92,30.95,23500.0,15.6872,15.6872,15.6669,15.6821,23500.0
2011-02-17 12:10:00,30.95,31.03,30.94,30.98,43400.0,15.6821,15.7227,15.6771,15.6973,43400.0
2011-02-17 12:20:00,30.96,30.97,30.92,30.95,31400.0,15.6872,15.6923,15.6669,15.6821,31400.0
2011-02-17 12:30:00,30.95,30.95,30.91,30.93,20100.0,15.6821,15.6821,15.6619,15.672,20100.0
2011-02-17 12:40:00,30.92,30.93,30.9,30.91,15100.0,15.6669,15.672,15.6568,15.6619,15100.0
2011-02-17 12:50:00,30.91,30.92,30.9,30.9,41500.0,15.6619,15.6669,15.6568,15.6568,41500.0
2011-02-17 13:00:00,30.91,30.91,30.9,30.9,17800.0,15.6619,15.6619,15.6568,15.6568,17800.0
2011-02-17 13:10:00,30.9,30.91,30.89,30.89,16800.0,15.6568,15.6619,15.6517,15.6517,16800.0
2011-02-17 13:20:00,30.89,30.9,30.89,30.9,8600.0,15.6517,15.6568,15.6517,15.6568,8600.0
2011-02-17 13:30:00,30.9,30.9,30.89,30.9,19500.0,15.6568,15.6568,15.6517,15.6568,19500.0
2011-02-17 13:40:00,30.9,30.9,30.88,30.88,58500.0,15.6568,15.6568,15.6467,15.6467,58500.0
2011-02-17 13:50:00,30.89,30.89,30.81,30.83,34100.0,15.6517,15.6517,15.6112,15.6213,34100.0
2011-02-17 14:00:00,30.83,30.89,30.82,30.83,43200.0,15.6213,15.6517,15.6163,15.6213,43200.0
2011-02-17 14:10:00,30.83,30.83,30.8,30.81,90700.0,15.6213,15.6213,15.6061,15.6112,90700.0
2011-02-17 14:20:00,30.8,30.81,30.78,30.79,53800.0,15.6061,15.6112,15.596,15.6011,53800.0
2011-02-17 14:30:00,30.78,30.84,30.76,30.8,53000.0,15.596,15.6264,15.5859,15.6061,53000.0
2011-02-17 14:40:00,30.8,30.82,30.8,30.82,31000.0,15.6061,15.6163,15.6061,15.6163,31000.0
2011-02-17 14:50:00,30.82,30.83,30.81,30.83,46000.0,15.6163,15.6213,15.6112,15.6213,46000.0
2011-02-17 15:00:00,30.82,30.88,30.8,30.8,76700.0,15.6163,15.6467,15.6061,15.6061,76700.0
2011-02-17 15:10:00,30.79,30.8,30.7,30.72,258300.0,15.6011,15.6061,15.5555,15.5656,258300.0
2011-02-17 15:20:00,30.73,30.81,30.72,30.76,79400.0,15.5707,15.6112,15.5656,15.5859,79400.0
2011-02-17 15:30:00,30.76,30.89,30.7,30.73,193300.0,15.5859,15.6517,15.5555,15.5707,193300.0
2011-02-17 15:40:00,30.73,30.81,30.62,30.7,242500.0,15.5707,15.6112,15.5149,15.5555,242500.0
2011-02-17 15:50:00,30.69,30.74,30.51,30.55,423700.0,15.5504,15.5757,15.4592,15.4795,423700.0
2011-02-18 09:30:00,30.65,30.7,30.5,30.55,69500.0,15.5301,15.5555,15.4541,15.4795,69500.0
2011-02-18 09:40:00,30.55,30.6,30.45,30.48,126900.0,15.4795,15.5048,15.4288,15.444,126900.0
2011-02-18 09:50:00,30.49,30.58,30.46,30.46,108400.0,15.4491,15.4947,15.4339,15.4339,108400.0
2011-02-18 10:00:00,30.49,30.56,30.45,30.45,125200.0,15.4491,15.4845,15.4288,15.4288,125200.0
2011-02-18 10:10:00,30.46,30.52,30.45,30.5,57800.0,15.4339,15.4643,15.4288,15.4541,57800.0
2011-02-18 10:20:00,30.51,30.52,30.46,30.49,28800.0,15.4592,15.4643,15.4339,15.4491,28800.0
2011-02-18 10:30:00,30.48,30.63,30.48,30.6,74300.0,15.444,15.52,15.444,15.5048,74300.0
2011-02-18 10:40:00,30.6,30.6,30.52,30.54,43500.0,15.5048,15.5048,15.4643,15.4744,43500.0
2011-02-18 10:50:00,30.53,30.59,30.5,30.51,27400.0,15.4693,15.4997,15.4541,15.4592,27400.0
2011-02-18 11:00:00,30.5,30.55,30.48,30.49,50300.0,15.4541,15.4795,15.444,15.4491,50300.0
2011-02-18 11:10:00,30.48,30.5,30.43,30.46,41600.0,15.444,15.4541,15.4187,15.4339,41600.0
2011-02-18 11:20:00,30.45,30.52,30.42,30.52,99500.0,15.4288,15.4643,15.4136,15.4643,99500.0
2011-02-18 11:30:00,30.53,30.54,30.4,30.51,197400.0,15.4693,15.4744,15.4035,15.4592,197400.0
2011-02-18 11:40:00,30.51,30.6,30.5,30.6,84600.0,15.4592,15.5048,15.4541,15.5048,84600.0
2011-02-18 11:50:00,30.6,30.64,30.56,30.61,43800.0,15.5048,15.5251,15.4845,15.5099,43800.0
2011-02-18 12:00:00,30.61,30.62,30.55,30.56,66500.0,15.5099,15.5149,15.4795,15.4845,66500.0
2011-02-18 12:10:00,30.58,30.59,30.55,30.59,13200.0,15.4947,15.4997,15.4795,15.4997,13200.0
2011-02-18 12:20:00,30.59,30.68,30.56,30.65,50800.0,15.4997,15.5453,15.4845,15.5301,50800.0
2011-02-18 12:30:00,30.65,30.74,30.62,30.72,114700.0,15.5301,15.5757,15.5149,15.5656,114700.0
2011-02-18 12:40:00,30.72,30.8,30.68,30.75,162100.0,15.5656,15.6061,15.5453,15.5808,162100.0
2011-02-18 12:50:00,30.77,30.9,30.7,30.7,431100.0,15.5909,15.6568,15.5555,15.5555,431100.0
2011-02-18 13:00:00,30.68,30.82,30.63,30.78,91400.0,15.5453,15.6163,15.52,15.596,91400.0
2011-02-18 13:10:00,30.76,30.8,30.75,30.8,33500.0,15.5859,15.6061,15.5808,15.6061,33500.0
2011-02-18 13:20:00,30.8,30.88,30.8,30.87,70900.0,15.6061,15.6467,15.6061,15.6416,70900.0
2011-02-18 13:30:00,30.87,30.9,30.87,30.9,64100.0,15.6416,15.6568,15.6416,15.6568,64100.0
2011-02-18 13:40:00,30.9,30.92,30.86,30.87,111700.0,15.6568,15.6669,15.6365,15.6416,111700.0
2011-02-18 13:50:00,30.87,30.94,30.82,30.94,68700.0,15.6416,15.6771,15.6163,15.6771,68700.0
2011-02-18 14:00:00,30.94,30.94,30.84,30.94,205300.0,15.6771,15.6771,15.6264,15.6771,205300.0
2011-02-18 14:10:00,30.94,30.99,30.93,30.99,84200.0,15.6771,15.7024,15.672,15.7024,84200.0
2011-02-18 14:20:00,30.99,31.02,30.96,31.0,180000.0,15.7024,15.7176,15.6872,15.7075,180000.0
2011-02-18 14:30:00,31.01,31.1,31.01,31.09,151000.0,15.7125,15.7581,15.7125,15.7531,151000.0
2011-02-18 14:40:00,31.09,31.13,31.06,31.11,274400.0,15.7531,15.7733,15.7379,15.7632,274400.0
2011-02-18 14:50:00,31.12,31.15,31.02,31.09,383000.0,15.7683,15.7835,15.7176,15.7531,383000.0
2011-02-18 15:00:00,31.08,31.09,31.04,31.06,117300.0,15.748,15.7531,15.7277,15.7379,117300.0
2011-02-18 15:10:00,31.06,31.12,31.05,31.1,178800.0,15.7379,15.7683,15.7328,15.7581,178800.0
2011-02-18 15:20:00,31.1,31.14,31.08,31.11,247600.0,15.7581,15.7784,15.748,15.7632,247600.0
2011-02-18 15:30:00,31.12,31.18,31.08,31.18,239500.0,15.7683,15.7987,15.748,15.7987,239500.0
2011-02-18 15:40:00,31.18,31.32,31.14,31.32,366700.0,15.7987,15.8696,15.7784,15.8696,366700.0
2011-02-18 15:50:00,31.32,31.39,31.18,31.33,521700.0,15.8696,15.9051,15.7987,15.8747,521700.0
2011-02-22 09:30:00,31.14,31.29,31.0,31.26,69100.0,15.7784,15.8544,15.7075,15.8392,69100.0
2011-02-22 09:40:00,31.26,31.26,30.85,31.0,89200.0,15.8392,15.8392,15.6315,15.7075,89200.0
2011-02-22 09:50:00,31.02,31.31,31.0,31.28,96500.0,15.7176,15.8646,15.7075,15.8494,96500.0
2011-02-22 10:00:00,31.29,31.31,31.22,31.26,120800.0,15.8544,15.8646,15.819,15.8392,120800.0
2011-02-22 10:10:00,31.26,31.28,31.25,31.25,49600.0,15.8392,15.8494,15.8342,15.8342,49600.0
2011-02-22 10:20:00,31.26,31.27,31.22,31.22,63500.0,15.8392,15.8443,15.819,15.819,63500.0
2011-02-22 10:30:00,31.23,31.25,31.17,31.25,66400.0,15.824,15.8342,15.7936,15.8342,66400.0
2011-02-22 10:40:00,31.25,31.33,31.24,31.33,59600.0,15.8342,15.8747,15.8291,15.8747,59600.0
2011-02-22 10:50:00,31.33,31.43,31.3,31.39,157600.0,15.8747,15.9254,15.8595,15.9051,157600.0
2011-02-22 11:00:00,31.39,31.39,31.21,31.23,42100.0,15.9051,15.9051,15.8139,15.824,42100.0
2011-02-22 11:10:00,31.23,31.24,31.06,31.13,63400.0,15.824,15.8291,15.7379,15.7733,63400.0
2011-02-22 11:20:00,31.13,31.19,31.07,31.11,118800.0,15.7733,15.8037,15.7429,15.7632,118800.0
2011-02-22 11:30:00,31.13,31.17,30.95,31.0,54300.0,15.7733,15.7936,15.6821,15.7075,54300.0
2011-02-22 11:40:00,31.0,31.03,30.77,30.86,76100.0,15.7075,15.7227,15.5909,15.6365,76100.0
2011-02-22 11:50:00,30.87,30.95,30.79,30.95,39200.0,15.6416,15.6821,15.6011,15.6821,39200.0
2011-02-22 12:00:00,30.97,31.13,30.93,31.1,37500.0,15.6923,15.7733,15.672,15.7581,37500.0
2011-02-22 12:10:00,31.1,31.13,30.92,30.92,54600.0,15.7581,15.7733,15.6669,15.6669,54600.0
2011-02-22 12:20:00,30.95,31.1,30.89,31.09,83500.0,15.6821,15.7581,15.6517,15.7531,83500.0
2011-02-22 12:30:00,31.09,31.24,31.06,31.21,60000.0,15.7531,15.8291,15.7379,15.8139,60000.0
2011-02-22 12:40:00,31.22,31.22,31.08,31.1,62600.0,15.819,15.819,15.748,15.7581,62600.0
2011-02-22 12:50:00,31.1,31.16,31.08,31.1,61100.0,15.7581,15.7885,15.748,15.7581,61100.0
2011-02-22 13:00:00,31.08,31.14,31.0,31.14,56400.0,15.748,15.7784,15.7075,15.7784,56400.0
2011-02-22 13:10:00,31.14,31.15,31.04,31.08,33500.0,15.7784,15.7835,15.7277,15.748,33500.0
2011-02-22 13:20:00,31.09,31.13,30.91,30.91,52700.0,15.7531,15.7733,15.6619,15.6619,52700.0
2011-02-22 13:30:00,30.91,31.1,30.88,31.08,60900.0,15.6619,15.7581,15.6467,15.748,60900.0
2011-02-22 13:40:00,31.1,31.11,30.98,31.01,62200.0,15.7581,15.7632,15.6973,15.7125,62200.0
2011-02-22 13:50:00,31.01,31.09,30.99,31.01,25900.0,15.7125,15.7531,15.7024,15.7125,25900.0
2011-02-22 14:00:00,31.0,31.0,30.94,30.99,40300.0,15.7075,15.7075,15.6771,15.7024,40300.0
2011-02-22 14:10:00,30.99,30.99,30.9,30.94,29100.0,15.7024,15.7024,15.6568,15.6771,29100.0
2011-02-22 14:20:00,30.95,31.0,30.94,30.96,53600.0,15.6821,15.7075,15.6771,15.6872,53600.0
2011-02-22 14:30:00,30.96,30.97,30.91,30.91,27900.0,15.6872,15.6923,15.6619,15.6619,27900.0
2011-02-22 14:40:00,30.91,31.01,30.91,31.01,40100.0,15.6619,15.7125,15.6619,15.7125,40100.0
2011-02-22 14:50:00,31.03,31.04,30.95,30.97,24600.0,15.7227,15.7277,15.6821,15.6923,24600.0
2011-02-22 15:00:00,30.97,30.98,30.95,30.96,38400.0,15.6923,15.6973,15.6821,15.6872,38400.0
2011-02-22 15:10:00,30.95,30.96,30.92,30.95,30800.0,15.6821,15.6872,15.6669,15.6821,30800.0
2011-02-22 15:20:00,30.95,30.95,30.92,30.95,31900.0,15.6821,15.6821,15.6669,15.6821,31900.0
2011-02-22 15:30:00,30.95,30.97,30.83,30.84,68400.0,15.6821,15.6923,15.6213,15.6264,68400.0
2011-02-22 15:40:00,30.84,30.94,30.8,30.92,80800.0,15.6264,15.6771,15.6061,15.6669,80800.0
2011-02-22 15:50:00,30.91,31.0,30.71,30.73,132300.0,15.6619,15.7075,15.5605,15.5707,132300.0
2011-02-23 09:30:00,30.76,30.9,30.71,30.79,59700.0,15.5859,15.6568,15.5605,15.6011,59700.0
2011-02-23 09:40:00,30.76,30.79,30.7,30.71,35400.0,15.5859,15.6011,15.5555,15.5605,35400.0
2011-02-23 09:50:00,30.71,30.8,30.7,30.74,77100.0,15.5605,15.6061,15.5555,15.5757,77100.0
2011-02-23 10:00:00,30.74,30.81,30.72,30.79,37900.0,15.5757,15.6112,15.5656,15.6011,37900.0
2011-02-23 10:10:00,30.8,30.9,30.75,30.79,174800.0,15.6061,15.6568,15.5808,15.6011,174800.0
2011-02-23 10:20:00,30.78,30.85,30.78,30.83,32700.0,15.596,15.6315,15.596,15.6213,32700.0
2011-02-23 10:30:00,30.82,30.83,30.76,30.8,487100.0,15.6163,15.6213,15.5859,15.6061,487100.0
2011-02-23 10:40:00,30.8,30.82,30.7,30.71,24500.0,15.6061,15.6163,15.5555,15.5605,24500.0
2011-02-23 10:50:00,30.71,30.71,30.56,30.63,53700.0,15.5605,15.5605,15.4845,15.52,53700.0
2011-02-23 11:00:00,30.66,30.7,30.63,30.68,20900.0,15.5352,15.5555,15.52,15.5453,20900.0
2011-02-23 11:10:00,30.69,30.69,30.59,30.61,43100.0,15.5504,15.5504,15.4997,15.5099,43100.0
2011-02-23 11:20:00,30.63,30.72,30.6,30.68,23700.0,15.52,15.5656,15.5048,15.5453,23700.0
2011-02-23 11:30:00,30.69,30.69,30.52,30.55,41800.0,15.5504,15.5504,15.4643,15.4795,41800.0
2011-02-23 11:40:00,30.55,30.58,30.35,30.47,177800.0,15.4795,15.4947,15.3781,15.4389,177800.0
2011-02-23 11:50:00,30.49,30.49,30.4,30.41,12000.0,15.4491,15.4491,15.4035,15.4085,12000.0
2011-02-23 12:00:00,30.41,30.46,30.35,30.35,47900.0,15.4085,15.4339,15.3781,15.3781,47900.0
2011-02-23 12:10:00,30.36,30.42,30.35,30.36,42900.0,15.3832,15.4136,15.3781,15.3832,42900.0
2011-02-23 12:20:00,30.35,30.37,30.3,30.31,37200.0,15.3781,15.3883,15.3528,15.3579,37200.0
2011-02-23 12:30:00,30.31,30.34,30.3,30.32,11200.0,15.3579,15.3731,15.3528,15.3629,11200.0
2011-02-23 12:40:00,30.35,30.44,30.32,30.32,51200.0,15.3781,15.4237,15.3629,15.3629,51200.0
2011-02-23 12:50:00,30.33,30.33,30.25,30.3,70800.0,15.368,15.368,15.3275,15.3528,70800.0
2011-02-23 13:00:00,30.29,30.34,30.26,30.29,234700.0,15.3477,15.3731,15.3325,15.3477,234700.0
2011-02-23 13:10:00,30.29,30.31,30.26,30.29,70000.0,15.3477,15.3579,15.3325,15.3477,70000.0
2011-02-23 13:20:00,30.3,30.3,30.25,30.29,120000.0,15.3528,15.3528,15.3275,15.3477,120000.0
2011-02-23 13:30:00,30.28,30.33,30.27,30.32,41400.0,15.3427,15.368,15.3376,15.3629,41400.0
2011-02-23 13:40:00,30.31,30.34,30.29,30.34,22400.0,15.3579,15.3731,15.3477,15.3731,22400.0
2011-02-23 13:50:00,30.34,30.38,30.34,30.35,64100.0,15.3731,15.3933,15.3731,15.3781,64100.0
2011-02-23 14:00:00,30.35,30.39,30.34,30.38,34000.0,15.3781,15.3984,15.3731,15.3933,34000.0
2011-02-23 14:10:00,30.38,30.67,30.38,30.64,62100.0,15.3933,15.5403,15.3933,15.5251,62100.0
2011-02-23 14:20:00,30.63,30.65,30.5,30.56,33600.0,15.52,15.5301,15.4541,15.4845,33600.0
2011-02-23 14:30:00,30.58,30.68,30.58,30.64,43300.0,15.4947,15.5453,15.4947,15.5251,43300.0
2011-02-23 14:40:00,30.66,30.7,30.5,30.5,59800.0,15.5352,15.5555,15.4541,15.4541,59800.0
2011-02-23 14:50:00,30.51,30.57,30.45,30.54,39800.0,15.4592,15.4896,15.4288,15.4744,39800.0
2011-02-23 15:00:00,30.53,30.58,30.47,30.54,16500.0,15.4693,15.4947,15.4389,15.4744,16500.0
2011-02-23 15:10:00,30.52,30.6,30.4,30.46,40100.0,15.4643,15.5048,15.4035,15.4339,40100.0
2011-02-23 15:20:00,30.47,30.58,30.47,30.54,47400.0,15.4389,15.4947,15.4389,15.4744,47400.0
2011-02-23 15:30:00,30.54,30.78,30.54,30.78,44300.0,15.4744,15.596,15.4744,15.596,44300.0
2011-02-23 15:40:00,30.78,30.78,30.53,30.61,39800.0,15.596,15.596,15.4693,15.5099,39800.0
2011-02-23 15:50:00,30.63,30.65,30.4,30.42,56200.0,15.52,15.5301,15.4035,15.4136,56200.0
2011-02-24 09:30:00,30.55,30.65,30.5,30.62,38700.0,15.4795,15.5301,15.4541,15.5149,38700.0
2011-02-24 09:40:00,30.61,30.63,30.5,30.53,24800.0,15.5099,15.52,15.4541,15.4693,24800.0
2011-02-24 09:50:00,30.5,30.59,30.45,30.51,127600.0,15.4541,15.4997,15.4288,15.4592,127600.0
2011-02-24 10:00:00,30.51,30.54,30.41,30.41,28700.0,15.4592,15.4744,15.4085,15.4085,28700.0
2011-02-24 10:10:00,30.41,30.51,30.41,30.49,51600.0,15.4085,15.4592,15.4085,15.4491,51600.0
2011-02-24 10:20:00,30.49,30.53,30.34,30.41,31300.0,15.4491,15.4693,15.3731,15.4085,31300.0
2011-02-24 10:30:00,30.42,30.48,30.4,30.46,17900.0,15.4136,15.444,15.4035,15.4339,17900.0
2011-02-24 10:40:00,30.46,30.46,30.4,30.42,20300.0,15.4339,15.4339,15.4035,15.4136,20300.0
2011-02-24 10:50:00,30.42,30.47,30.42,30.46,13500.0,15.4136,15.4389,15.4136,15.4339,13500.0
2011-02-24 11:00:00,30.46,30.48,30.45,30.46,12800.0,15.4339,15.444,15.4288,15.4339,12800.0
2011-02-24 11:10:00,30.45,30.54,30.45,30.5,41100.0,15.4288,15.4744,15.4288,15.4541,41100.0
2011-02-24 11:20:00,30.5,30.59,30.49,30.53,24800.0,15.4541,15.4997,15.4491,15.4693,24800.0
2011-02-24 11:30:00,30.54,30.6,30.51,30.55,23600.0,15.4744,15.5048,15.4592,15.4795,23600.0
2011-02-24 11:40:00,30.55,30.56,30.55,30.55,22800.0,15.4795,15.4845,15.4795,15.4795,22800.0
2011-02-24 11:50:00,30.55,30.57,30.49,30.5,27900.0,15.4795,15.4896,15.4491,15.4541,27900.0
2011-02-24 12:00:00,30.5,30.51,30.48,30.5,72400.0,15.4541,15.4592,15.444,15.4541,72400.0
2011-02-24 12:10:00,30.5,30.51,30.5,30.5,11800.0,15.4541,15.4592,15.4541,15.4541,11800.0
2011-02-24 12:20:00,30.5,30.54,30.5,30.5,54100.0,15.4541,15.4744,15.4541,15.4541,54100.0
2011-02-24 12:30:00,30.5,30.54,30.5,30.5,74800.0,15.4541,15.4744,15.4541,15.4541,74800.0
2011-02-24 12:40:00,30.51,30.51,30.5,30.51,27500.0,15.4592,15.4592,15.4541,15.4592,27500.0
2011-02-24 12:50:00,30.51,30.54,30.48,30.5,28700.0,15.4592,15.4744,15.444,15.4541,28700.0
2011-02-24 13:00:00,30.5,30.51,30.46,30.46,62500.0,15.4541,15.4592,15.4339,15.4339,62500.0
2011-02-24 13:10:00,30.47,30.5,30.45,30.49,21500.0,15.4389,15.4541,15.4288,15.4491,21500.0
2011-02-24 13:20:00,30.49,30.5,30.46,30.46,61900.0,15.4491,15.4541,15.4339,15.4339,61900.0
2011-02-24 13:30:00,30.45,30.47,30.41,30.41,17000.0,15.4288,15.4389,15.4085,15.4085,17000.0
2011-02-24 13:40:00,30.41,30.47,30.3,30.4,90500.0,15.4085,15.4389,15.3528,15.4035,90500.0
2011-02-24 13:50:00,30.4,30.47,30.39,30.45,17700.0,15.4035,15.4389,15.3984,15.4288,17700.0
2011-02-24 14:00:00,30.47,30.48,30.42,30.43,13200.0,15.4389,15.444,15.4136,15.4187,13200.0
2011-02-24 14:10:00,30.42,30.48,30.42,30.46,19800.0,15.4136,15.444,15.4136,15.4339,19800.0
2011-02-24 14:20:00,30.47,30.47,30.44,30.45,14400.0,15.4389,15.4389,15.4237,15.4288,14400.0
2011-02-24 14:30:00,30.45,30.48,30.45,30.46,14600.0,15.4288,15.444,15.4288,15.4339,14600.0
2011-02-24 14:40:00,30.45,30.46,30.44,30.44,17900.0,15.4288,15.4339,15.4237,15.4237,17900.0
2011-02-24 14:50:00,30.44,30.49,30.41,30.43,39100.0,15.4237,15.4491,15.4085,15.4187,39100.0
2011-02-24 15:00:00,30.43,30.47,30.42,30.43,40500.0,15.4187,15.4389,15.4136,15.4187,40500.0
2011-02-24 15:10:00,30.43,30.48,30.43,30.47,48200.0,15.4187,15.444,15.4187,15.4389,48200.0
2011-02-24 15:20:00,30.47,30.48,30.45,30.45,67600.0,15.4389,15.444,15.4288,15.4288,67600.0
2011-02-24 15:30:00,30.45,30.54,30.38,30.5,78300.0,15.4288,15.4744,15.3933,15.4541,78300.0
2011-02-24 15:40:00,30.49,30.52,30.4,30.44,136200.0,15.4491,15.4643,15.4035,15.4237,136200.0
2011-02-24 15:50:00,30.44,30.48,30.41,30.44,119000.0,15.4237,15.444,15.4085,15.4237,119000.0
2011-02-25 09:30:00,30.53,30.65,30.46,30.6,38400.0,15.4693,15.5301,15.4339,15.5048,38400.0
2011-02-25 09:40:00,30.65,30.65,30.51,30.58,7200.0,15.5301,15.5301,15.4592,15.4947,7200.0
2011-02-25 09:50:00,30.58,30.69,30.56,30.68,18600.0,15.4947,15.5504,15.4845,15.5453,18600.0
2011-02-25 10:00:00,30.69,30.75,30.51,30.56,32300.0,15.5504,15.5808,15.4592,15.4845,32300.0
2011-02-25 10:10:00,30.56,30.58,30.5,30.51,25900.0,15.4845,15.4947,15.4541,15.4592,25900.0
2011-02-25 10:20:00,30.51,30.52,30.5,30.5,102700.0,15.4592,15.4643,15.4541,15.4541,102700.0
2011-02-25 10:30:00,30.51,30.56,30.5,30.55,23700.0,15.4592,15.4845,15.4541,15.4795,23700.0
2011-02-25 10:40:00,30.56,30.57,30.5,30.52,23400.0,15.4845,15.4896,15.4541,15.4643,23400.0
2011-02-25 10:50:00,30.52,30.53,30.42,30.46,55000.0,15.4643,15.4693,15.4136,15.4339,55000.0
2011-02-25 11:00:00,30.47,30.48,30.46,30.47,26700.0,15.4389,15.444,15.4339,15.4389,26700.0
2011-02-25 11:10:00,30.47,30.47,30.44,30.46,48600.0,15.4389,15.4389,15.4237,15.4339,48600.0
2011-02-25 11:20:00,30.45,30.46,30.45,30.45,13100.0,15.4288,15.4339,15.4288,15.4288,13100.0
2011-02-25 11:30:00,30.45,30.49,30.4,30.47,77600.0,15.4288,15.4491,15.4035,15.4389,77600.0
2011-02-25 11:40:00,30.46,30.47,30.4,30.41,25900.0,15.4339,15.4389,15.4035,15.4085,25900.0
2011-02-25 11:50:00,30.41,30.42,30.4,30.4,64900.0,15.4085,15.4136,15.4035,15.4035,64900.0
2011-02-25 12:00:00,30.4,30.41,30.4,30.4,51700.0,15.4035,15.4085,15.4035,15.4035,51700.0
2011-02-25 12:10:00,30.4,30.41,30.39,30.39,55000.0,15.4035,15.4085,15.3984,15.3984,55000.0
2011-02-25 12:20:00,30.39,30.4,30.37,30.39,34800.0,15.3984,15.4035,15.3883,15.3984,34800.0
2011-02-25 12:30:00,30.39,30.42,30.39,30.4,32400.0,15.3984,15.4136,15.3984,15.4035,32400.0
2011-02-25 12:40:00,30.4,30.41,30.39,30.39,30900.0,15.4035,15.4085,15.3984,15.3984,30900.0
2011-02-25 12:50:00,30.39,30.4,30.38,30.38,32700.0,15.3984,15.4035,15.3933,15.3933,32700.0
2011-02-25 13:00:00,30.38,30.4,30.37,30.38,35700.0,15.3933,15.4035,15.3883,15.3933,35700.0
2011-02-25 13:10:00,30.39,30.42,30.38,30.4,45100.0,15.3984,15.4136,15.3933,15.4035,45100.0
2011-02-25 13:20:00,30.4,30.4,30.39,30.39,30500.0,15.4035,15.4035,15.3984,15.3984,30500.0
2011-02-25 13:30:00,30.39,30.4,30.3,30.34,130100.0,15.3984,15.4035,15.3528,15.3731,130100.0
2011-02-25 13:40:00,30.34,30.39,30.34,30.36,100600.0,15.3731,15.3984,15.3731,15.3832,100600.0
2011-02-25 13:50:00,30.36,30.37,30.36,30.36,32000.0,15.3832,15.3883,15.3832,15.3832,32000.0
2011-02-25 14:00:00,30.36,30.52,30.36,30.5,82200.0,15.3832,15.4643,15.3832,15.4541,82200.0
2011-02-25 14:10:00,30.5,30.52,30.46,30.49,70600.0,15.4541,15.4643,15.4339,15.4491,70600.0
2011-02-25 14:20:00,30.49,30.51,30.47,30.5,44800.0,15.4491,15.4592,15.4389,15.4541,44800.0
2011-02-25 14:30:00,30.5,30.52,30.49,30.5,52700.0,15.4541,15.4643,15.4491,15.4541,52700.0
2011-02-25 14:40:00,30.5,30.58,30.47,30.47,74200.0,15.4541,15.4947,15.4389,15.4389,74200.0
2011-02-25 14:50:00,30.47,30.51,30.44,30.51,64900.0,15.4389,15.4592,15.4237,15.4592,64900.0
2011-02-25 15:00:00,30.51,30.51,30.49,30.5,96500.0,15.4592,15.4592,15.4491,15.4541,96500.0
2011-02-25 15:10:00,30.5,30.51,30.5,30.5,79100.0,15.4541,15.4592,15.4541,15.4541,79100.0
2011-02-25 15:20:00,30.5,30.51,30.45,30.46,70900.0,15.4541,15.4592,15.4288,15.4339,70900.0
2011-02-25 15:30:00,30.46,30.47,30.4,30.41,83600.0,15.4339,15.4389,15.4035,15.4085,83600.0
2011-02-25 15:40:00,30.4,30.49,30.35,30.47,139600.0,15.4035,15.4491,15.3781,15.4389,139600.0
2011-02-25 15:50:00,30.47,30.53,30.45,30.5,117200.0,15.4389,15.4693,15.4288,15.4541,117200.0
2011-02-28 09:30:00,30.57,30.75,30.53,30.75,24200.0,15.4896,15.5808,15.4693,15.5808,24200.0
2011-02-28 09:40:00,30.77,30.79,30.62,30.67,29200.0,15.5909,15.6011,15.5149,15.5403,29200.0
2011-02-28 09:50:00,30.68,30.7,30.62,30.62,29100.0,15.5453,15.5555,15.5149,15.5149,29100.0
2011-02-28 10:00:00,30.63,30.63,30.53,30.55,21500.0,15.52,15.52,15.4693,15.4795,21500.0
2011-02-28 10:10:00,30.55,30.57,30.5,30.5,30300.0,15.4795,15.4896,15.4541,15.4541,30300.0
2011-02-28 10:20:00,30.51,30.53,30.5,30.5,29800.0,15.4592,15.4693,15.4541,15.4541,29800.0
2011-02-28 10:30:00,30.53,30.53,30.42,30.48,26800.0,15.4693,15.4693,15.4136,15.444,26800.0
2011-02-28 10:40:00,30.48,30.53,30.46,30.51,30700.0,15.444,15.4693,15.4339,15.4592,30700.0
2011-02-28 10:50:00,30.51,30.55,30.5,30.55,12100.0,15.4592,15.4795,15.4541,15.4795,12100.0
2011-02-28 11:00:00,30.55,30.56,30.54,30.54,14600.0,15.4795,15.4845,15.4744,15.4744,14600.0
2011-02-28 11:10:00,30.55,30.64,30.54,30.61,18900.0,15.4795,15.5251,15.4744,15.5099,18900.0
2011-02-28 11:20:00,30.61,30.63,30.54,30.54,12900.0,15.5099,15.52,15.4744,15.4744,12900.0
2011-02-28 11:30:00,30.54,30.55,30.52,30.52,22100.0,15.4744,15.4795,15.4643,15.4643,22100.0
2011-02-28 11:40:00,30.52,30.53,30.5,30.51,11800.0,15.4643,15.4693,15.4541,15.4592,11800.0
2011-02-28 11:50:00,30.5,30.52,30.5,30.52,54200.0,15.4541,15.4643,15.4541,15.4643,54200.0
2011-02-28 12:00:00,30.52,30.53,30.51,30.53,18400.0,15.4643,15.4693,15.4592,15.4693,18400.0
2011-02-28 12:10:00,30.52,30.53,30.5,30.51,24000.0,15.4643,15.4693,15.4541,15.4592,24000.0
2011-02-28 12:20:00,30.52,30.52,30.5,30.5,97500.0,15.4643,15.4643,15.4541,15.4541,97500.0
2011-02-28 12:30:00,30.5,30.52,30.5,30.51,33100.0,15.4541,15.4643,15.4541,15.4592,33100.0
2011-02-28 12:40:00,30.5,30.51,30.5,30.5,62500.0,15.4541,15.4592,15.4541,15.4541,62500.0
2011-02-28 12:50:00,30.51,30.52,30.5,30.5,8900.0,15.4592,15.4643,15.4541,15.4541,8900.0
2011-02-28 13:00:00,30.51,30.51,30.5,30.51,4000.0,15.4592,15.4592,15.4541,15.4592,4000.0
2011-02-28 13:10:00,30.51,30.51,30.5,30.51,14000.0,15.4592,15.4592,15.4541,15.4592,14000.0
2011-02-28 13:20:00,30.51,30.51,30.5,30.51,3400.0,15.4592,15.4592,15.4541,15.4592,3400.0
2011-02-28 13:30:00,30.51,30.51,30.5,30.51,9500.0,15.4592,15.4592,15.4541,15.4592,9500.0
2011-02-28 13:40:00,30.5,30.52,30.5,30.52,6900.0,15.4541,15.4643,15.4541,15.4643,6900.0
2011-02-28 13:50:00,30.52,30.52,30.5,30.51,12900.0,15.4643,15.4643,15.4541,15.4592,12900.0
2011-02-28 14:00:00,30.51,30.51,30.5,30.51,8700.0,15.4592,15.4592,15.4541,15.4592,8700.0
2011-02-28 14:10:00,30.5,30.51,30.5,30.51,7400.0,15.4541,15.4592,15.4541,15.4592,7400.0
2011-02-28 14:20:00,30.5,30.51,30.5,30.51,71600.0,15.4541,15.4592,15.4541,15.4592,71600.0
2011-02-28 14:30:00,30.5,30.51,30.5,30.5,198200.0,15.4541,15.4592,15.4541,15.4541,198200.0
2011-02-28 14:40:00,30.5,30.51,30.5,30.5,140800.0,15.4541,15.4592,15.4541,15.4541,140800.0
2011-02-28 14:50:00,30.5,30.51,30.5,30.5,10500.0,15.4541,15.4592,15.4541,15.4541,10500.0
2011-02-28 15:00:00,30.51,30.53,30.5,30.51,131700.0,15.4592,15.4693,15.4541,15.4592,131700.0
2011-02-28 15:10:00,30.51,30.51,30.5,30.5,80000.0,15.4592,15.4592,15.4541,15.4541,80000.0
2011-02-28 15:20:00,30.5,30.52,30.5,30.51,31900.0,15.4541,15.4643,15.4541,15.4592,31900.0
2011-02-28 15:30:00,30.5,30.52,30.5,30.52,21800.0,15.4541,15.4643,15.4541,15.4643,21800.0
2011-02-28 15:40:00,30.52,30.69,30.5,30.5,110400.0,15.4643,15.5504,15.4541,15.4541,110400.0
2011-02-28 15:50:00,30.5,30.52,30.49,30.5,180800.0,15.4541,15.4643,15.4491,15.4541,180800.0
2011-03-01 09:30:00,30.7,30.78,30.55,30.56,33500.0,15.5555,15.596,15.4795,15.4845,33500.0
2011-03-01 09:40:00,30.56,30.58,30.5,30.53,27300.0,15.4845,15.4947,15.4541,15.4693,27300.0
2011-03-01 09:50:00,30.53,30.57,30.51,30.53,40900.0,15.4693,15.4896,15.4592,15.4693,40900.0
2011-03-01 10:00:00,30.53,30.54,30.51,30.52,26800.0,15.4693,15.4744,15.4592,15.4643,26800.0
2011-03-01 10:10:00,30.52,30.53,30.51,30.51,61200.0,15.4643,15.4693,15.4592,15.4592,61200.0
2011-03-01 10:20:00,30.5,30.5,30.39,30.45,45700.0,15.4541,15.4541,15.3984,15.4288,45700.0
2011-03-01 10:30:00,30.45,30.45,30.42,30.44,68500.0,15.4288,15.4288,15.4136,15.4237,68500.0
2011-03-01 10:40:00,30.43,30.47,30.4,30.46,84200.0,15.4187,15.4389,15.4035,15.4339,84200.0
2011-03-01 10:50:00,30.46,30.47,30.4,30.45,104300.0,15.4339,15.4389,15.4035,15.4288,104300.0
2011-03-01 11:00:00,30.45,30.48,30.42,30.43,68200.0,15.4288,15.444,15.4136,15.4187,68200.0
2011-03-01 11:10:00,30.43,30.48,30.43,30.46,41100.0,15.4187,15.444,15.4187,15.4339,41100.0
2011-03-01 11:20:00,30.47,30.53,30.46,30.52,63900.0,15.4389,15.4693,15.4339,15.4643,63900.0
2011-03-01 11:30:00,30.52,30.55,30.48,30.5,172400.0,15.4643,15.4795,15.444,15.4541,172400.0
2011-03-01 11:40:00,30.5,30.53,30.5,30.52,58300.0,15.4541,15.4693,15.4541,15.4643,58300.0
2011-03-01 11:50:00,30.52,30.52,30.5,30.5,66800.0,15.4643,15.4643,15.4541,15.4541,66800.0
2011-03-01 12:00:00,30.5,30.5,30.41,30.44,231800.0,15.4541,15.4541,15.4085,15.4237,231800.0
2011-03-01 12:10:00,30.48,30.48,30.39,30.4,24300.0,15.444,15.444,15.3984,15.4035,24300.0
2011-03-01 12:20:00,30.4,30.41,30.25,30.28,55000.0,15.4035,15.4085,15.3275,15.3427,55000.0
2011-03-01 12:30:00,30.27,30.38,30.26,30.36,32800.0,15.3376,15.3933,15.3325,15.3832,32800.0
2011-03-01 12:40:00,30.35,30.39,30.34,30.39,21300.0,15.3781,15.3984,15.3731,15.3984,21300.0
2011-03-01 12:50:00,30.38,30.39,30.34,30.38,13500.0,15.3933,15.3984,15.3731,15.3933,13500.0
2011-03-01 13:00:00,30.39,30.4,30.32,30.32,16800.0,15.3984,15.4035,15.3629,15.3629,16800.0
2011-03-01 13:10:00,30.36,30.36,30.23,30.32,40200.0,15.3832,15.3832,15.3173,15.3629,40200.0
2011-03-01 13:20:00,30.32,30.34,30.31,30.33,19100.0,15.3629,15.3731,15.3579,15.368,19100.0
2011-03-01 13:30:00,30.34,30.36,30.32,30.35,17400.0,15.3731,15.3832,15.3629,15.3781,17400.0
2011-03-01 13:40:00,30.35,30.4,30.35,30.39,21400.0,15.3781,15.4035,15.3781,15.3984,21400.0
2011-03-01 13:50:00,30.39,30.42,30.37,30.42,19700.0,15.3984,15.4136,15.3883,15.4136,19700.0
2011-03-01 14:00:00,30.42,30.45,30.4,30.45,19900.0,15.4136,15.4288,15.4035,15.4288,19900.0
2011-03-01 14:10:00,30.42,30.46,30.42,30.44,19600.0,15.4136,15.4339,15.4136,15.4237,19600.0
2011-03-01 14:20:00,30.47,30.49,30.46,30.48,16600.0,15.4389,15.4491,15.4339,15.444,16600.0
2011-03-01 14:30:00,30.48,30.5,30.39,30.39,14800.0,15.444,15.4541,15.3984,15.3984,14800.0
2011-03-01 14:40:00,30.36,30.39,30.32,30.38,16800.0,15.3832,15.3984,15.3629,15.3933,16800.0
2011-03-01 14:50:00,30.39,30.47,30.37,30.42,26800.0,15.3984,15.4389,15.3883,15.4136,26800.0
2011-03-01 15:00:00,30.43,30.49,30.35,30.46,24100.0,15.4187,15.4491,15.3781,15.4339,24100.0
2011-03-01 15:10:00,30.48,30.48,30.3,30.47,36200.0,15.444,15.444,15.3528,15.4389,36200.0
2011-03-01 15:20:00,30.46,30.49,30.4,30.46,37600.0,15.4339,15.4491,15.4035,15.4339,37600.0
2011-03-01 15:30:00,30.47,30.51,30.46,30.5,55400.0,15.4389,15.4592,15.4339,15.4541,55400.0
2011-03-01 15:40:00,30.5,30.5,30.49,30.5,56600.0,15.4541,15.4541,15.4491,15.4541,56600.0
2011-03-01 15:50:00,30.5,30.52,30.49,30.52,68900.0,15.4541,15.4643,15.4491,15.4643,68900.0
2011-03-02 09:30:00,30.57,30.69,30.26,30.61,33200.0,15.4896,15.5504,15.3325,15.5099,33200.0
2011-03-02 09:40:00,30.62,30.63,30.58,30.6,36500.0,15.5149,15.52,15.4947,15.5048,36500.0
2011-03-02 09:50:00,30.6,30.6,30.56,30.56,12100.0,15.5048,15.5048,15.4845,15.4845,12100.0
2011-03-02 10:00:00,30.57,30.57,30.51,30.54,33000.0,15.4896,15.4896,15.4592,15.4744,33000.0
2011-03-02 10:10:00,30.54,30.57,30.52,30.53,26100.0,15.4744,15.4896,15.4643,15.4693,26100.0
2011-03-02 10:20:00,30.54,30.57,30.53,30.54,42700.0,15.4744,15.4896,15.4693,15.4744,42700.0
2011-03-02 10:30:00,30.54,30.56,30.53,30.54,27800.0,15.4744,15.4845,15.4693,15.4744,27800.0
2011-03-02 10:40:00,30.54,30.57,30.53,30.55,45300.0,15.4744,15.4896,15.4693,15.4795,45300.0
2011-03-02 10:50:00,30.55,30.56,30.54,30.55,81400.0,15.4795,15.4845,15.4744,15.4795,81400.0
2011-03-02 11:00:00,30.55,30.58,30.54,30.57,71400.0,15.4795,15.4947,15.4744,15.4896,71400.0
2011-03-02 11:10:00,30.57,30.6,30.53,30.55,138600.0,15.4896,15.5048,15.4693,15.4795,138600.0
2011-03-02 11:20:00,30.59,30.61,30.56,30.6,275500.0,15.4997,15.5099,15.4845,15.5048,275500.0
2011-03-02 11:30:00,30.6,30.61,30.55,30.57,407400.0,15.5048,15.5099,15.4795,15.4896,407400.0
2011-03-02 11:40:00,30.58,30.61,30.57,30.6,33100.0,15.4947,15.5099,15.4896,15.5048,33100.0
2011-03-02 11:50:00,30.59,30.6,30.56,30.58,12500.0,15.4997,15.5048,15.4845,15.4947,12500.0
2011-03-02 12:00:00,30.57,30.62,30.57,30.61,47000.0,15.4896,15.5149,15.4896,15.5099,47000.0
2011-03-02 12:10:00,30.6,30.63,30.56,30.57,25400.0,15.5048,15.52,15.4845,15.4896,25400.0
2011-03-02 12:20:00,30.58,30.59,30.55,30.55,20500.0,15.4947,15.4997,15.4795,15.4795,20500.0
2011-03-02 12:30:00,30.55,30.56,30.55,30.55,19400.0,15.4795,15.4845,15.4795,15.4795,19400.0
2011-03-02 12:40:00,30.55,30.56,30.55,30.55,9000.0,15.4795,15.4845,15.4795,15.4795,9000.0
2011-03-02 12:50:00,30.55,30.56,30.55,30.55,8300.0,15.4795,15.4845,15.4795,15.4795,8300.0
2011-03-02 13:00:00,30.55,30.59,30.55,30.58,11700.0,15.4795,15.4997,15.4795,15.4947,11700.0
2011-03-02 13:10:00,30.58,30.58,30.56,30.56,6500.0,15.4947,15.4947,15.4845,15.4845,6500.0
2011-03-02 13:20:00,30.56,30.56,30.55,30.55,14200.0,15.4845,15.4845,15.4795,15.4795,14200.0
2011-03-02 13:30:00,30.56,30.58,30.55,30.58,12000.0,15.4845,15.4947,15.4795,15.4947,12000.0
2011-03-02 13:40:00,30.58,30.58,30.56,30.56,10800.0,15.4947,15.4947,15.4845,15.4845,10800.0
2011-03-02 13:50:00,30.56,30.57,30.56,30.56,4600.0,15.4845,15.4896,15.4845,15.4845,4600.0
2011-03-02 14:00:00,30.56,30.58,30.56,30.57,18400.0,15.4845,15.4947,15.4845,15.4896,18400.0
2011-03-02 14:10:00,30.57,30.58,30.54,30.54,78000.0,15.4896,15.4947,15.4744,15.4744,78000.0
2011-03-02 14:20:00,30.54,30.56,30.52,30.52,60000.0,15.4744,15.4845,15.4643,15.4643,60000.0
2011-03-02 14:30:00,30.52,30.54,30.52,30.53,24100.0,15.4643,15.4744,15.4643,15.4693,24100.0
2011-03-02 14:40:00,30.53,30.53,30.52,30.53,17300.0,15.4693,15.4693,15.4643,15.4693,17300.0
2011-03-02 14:50:00,30.53,30.54,30.49,30.49,54800.0,15.4693,15.4744,15.4491,15.4491,54800.0
2011-03-02 15:00:00,30.5,30.51,30.45,30.49,73300.0,15.4541,15.4592,15.4288,15.4491,73300.0
2011-03-02 15:10:00,30.49,30.52,30.49,30.51,6700.0,15.4491,15.4643,15.4491,15.4592,6700.0
2011-03-02 15:20:00,30.51,30.58,30.5,30.56,30600.0,15.4592,15.4947,15.4541,15.4845,30600.0
2011-03-02 15:30:00,30.56,30.62,30.56,30.56,67400.0,15.4845,15.5149,15.4845,15.4845,67400.0
2011-03-02 15:40:00,30.56,30.62,30.55,30.61,116800.0,15.4845,15.5149,15.4795,15.5099,116800.0
2011-03-02 15:50:00,30.61,30.67,30.54,30.61,166600.0,15.5099,15.5403,15.4744,15.5099,166600.0
2011-03-03 09:30:00,30.68,30.68,30.55,30.55,19800.0,15.5453,15.5453,15.4795,15.4795,19800.0
2011-03-03 09:40:00,30.55,30.58,30.54,30.56,30000.0,15.4795,15.4947,15.4744,15.4845,30000.0
2011-03-03 09:50:00,30.55,30.58,30.54,30.54,72400.0,15.4795,15.4947,15.4744,15.4744,72400.0
2011-03-03 10:00:00,30.54,30.57,30.53,30.55,21800.0,15.4744,15.4896,15.4693,15.4795,21800.0
2011-03-03 10:10:00,30.55,30.59,30.55,30.59,23200.0,15.4795,15.4997,15.4795,15.4997,23200.0
2011-03-03 10:20:00,30.59,30.59,30.57,30.58,25800.0,15.4997,15.4997,15.4896,15.4947,25800.0
2011-03-03 10:30:00,30.58,30.61,30.57,30.58,71700.0,15.4947,15.5099,15.4896,15.4947,71700.0
2011-03-03 10:40:00,30.59,30.61,30.58,30.61,119000.0,15.4997,15.5099,15.4947,15.5099,119000.0
2011-03-03 10:50:00,30.61,30.62,30.6,30.6,52200.0,15.5099,15.5149,15.5048,15.5048,52200.0
2011-03-03 11:00:00,30.6,30.61,30.58,30.6,73100.0,15.5048,15.5099,15.4947,15.5048,73100.0
2011-03-03 11:10:00,30.6,30.6,30.59,30.6,7400.0,15.5048,15.5048,15.4997,15.5048,7400.0
2011-03-03 11:20:00,30.6,30.6,30.59,30.59,66700.0,15.5048,15.5048,15.4997,15.4997,66700.0
2011-03-03 11:30:00,30.6,30.6,30.59,30.59,29500.0,15.5048,15.5048,15.4997,15.4997,29500.0
2011-03-03 11:40:00,30.6,30.6,30.59,30.59,43500.0,15.5048,15.5048,15.4997,15.4997,43500.0
2011-03-03 11:50:00,30.6,30.6,30.59,30.6,61700.0,15.5048,15.5048,15.4997,15.5048,61700.0
2011-03-03 12:00:00,30.6,30.6,30.59,30.59,74600.0,15.5048,15.5048,15.4997,15.4997,74600.0
2011-03-03 12:10:00,30.6,30.61,30.59,30.6,82600.0,15.5048,15.5099,15.4997,15.5048,82600.0
2011-03-03 12:20:00,30.59,30.61,30.59,30.61,38000.0,15.4997,15.5099,15.4997,15.5099,38000.0
2011-03-03 12:30:00,30.62,30.62,30.6,30.61,10100.0,15.5149,15.5149,15.5048,15.5099,10100.0
2011-03-03 12:40:00,30.61,30.61,30.6,30.6,7400.0,15.5099,15.5099,15.5048,15.5048,7400.0
2011-03-03 12:50:00,30.6,30.61,30.6,30.6,4500.0,15.5048,15.5099,15.5048,15.5048,4500.0
2011-03-03 13:00:00,30.6,30.61,30.6,30.6,3500.0,15.5048,15.5099,15.5048,15.5048,3500.0
2011-03-03 13:10:00,30.61,30.61,30.57,30.58,87100.0,15.5099,15.5099,15.4896,15.4947,87100.0
2011-03-03 13:20:00,30.57,30.58,30.55,30.58,8900.0,15.4896,15.4947,15.4795,15.4947,8900.0
2011-03-03 13:30:00,30.57,30.58,30.57,30.57,5600.0,15.4896,15.4947,15.4896,15.4896,5600.0
2011-03-03 13:40:00,30.58,30.6,30.57,30.6,58900.0,15.4947,15.5048,15.4896,15.5048,58900.0
2011-03-03 13:50:00,30.6,30.62,30.6,30.6,7200.0,15.5048,15.5149,15.5048,15.5048,7200.0
2011-03-03 14:00:00,30.6,30.61,30.57,30.57,23700.0,15.5048,15.5099,15.4896,15.4896,23700.0
2011-03-03 14:10:00,30.58,30.61,30.57,30.61,32600.0,15.4947,15.5099,15.4896,15.5099,32600.0
2011-03-03 14:20:00,30.61,30.63,30.59,30.62,32100.0,15.5099,15.52,15.4997,15.5149,32100.0
2011-03-03 14:30:00,30.63,30.64,30.62,30.64,19700.0,15.52,15.5251,15.5149,15.5251,19700.0
2011-03-03 14:40:00,30.64,30.7,30.63,30.69,30000.0,15.5251,15.5555,15.52,15.5504,30000.0
2011-03-03 14:50:00,30.69,30.69,30.59,30.68,89700.0,15.5504,15.5504,15.4997,15.5453,89700.0
2011-03-03 15:00:00,30.67,30.69,30.66,30.68,25400.0,15.5403,15.5504,15.5352,15.5453,25400.0
2011-03-03 15:10:00,30.68,30.68,30.62,30.65,39700.0,15.5453,15.5453,15.5149,15.5301,39700.0
2011-03-03 15:20:00,30.65,30.68,30.64,30.66,36100.0,15.5301,15.5453,15.5251,15.5352,36100.0
2011-03-03 15:30:00,30.67,30.72,30.64,30.7,105300.0,15.5403,15.5656,15.5251,15.5555,105300.0
2011-03-03 15:40:00,30.72,30.73,30.7,30.71,73600.0,15.5656,15.5707,15.5555,15.5605,73600.0
2011-03-03 15:50:00,30.72,30.77,30.69,30.75,266300.0,15.5656,15.5909,15.5504,15.5808,266300.0
2011-03-04 09:30:00,30.8,30.94,30.74,30.8,29400.0,15.6061,15.6771,15.5757,15.6061,29400.0
2011-03-04 09:40:00,30.8,30.83,30.77,30.8,10800.0,15.6061,15.6213,15.5909,15.6061,10800.0
2011-03-04 09:50:00,30.8,30.8,30.73,30.78,7500.0,15.6061,15.6061,15.5707,15.596,7500.0
2011-03-04 10:00:00,30.78,30.8,30.77,30.8,7600.0,15.596,15.6061,15.5909,15.6061,7600.0
2011-03-04 10:10:00,30.8,30.8,30.73,30.75,9100.0,15.6061,15.6061,15.5707,15.5808,9100.0
2011-03-04 10:20:00,30.75,30.77,30.73,30.76,16100.0,15.5808,15.5909,15.5707,15.5859,16100.0
2011-03-04 10:30:00,30.78,30.78,30.77,30.77,3800.0,15.596,15.596,15.5909,15.5909,3800.0
2011-03-04 10:40:00,30.78,30.79,30.77,30.78,8500.0,15.596,15.6011,15.5909,15.596,8500.0
2011-03-04 10:50:00,30.78,30.8,30.78,30.8,9000.0,15.596,15.6061,15.596,15.6061,9000.0
2011-03-04 11:00:00,30.79,30.8,30.78,30.78,20000.0,15.6011,15.6061,15.596,15.596,20000.0
2011-03-04 11:10:00,30.77,30.78,30.77,30.78,9000.0,15.5909,15.596,15.5909,15.596,9000.0
2011-03-04 11:20:00,30.78,30.79,30.77,30.78,8700.0,15.596,15.6011,15.5909,15.596,8700.0
2011-03-04 11:30:00,30.77,30.79,30.77,30.78,9900.0,15.5909,15.6011,15.5909,15.596,9900.0
2011-03-04 11:40:00,30.77,30.79,30.77,30.78,6100.0,15.5909,15.6011,15.5909,15.596,6100.0
2011-03-04 11:50:00,30.79,30.79,30.76,30.76,7500.0,15.6011,15.6011,15.5859,15.5859,7500.0
2011-03-04 12:00:00,30.77,30.77,30.74,30.74,21600.0,15.5909,15.5909,15.5757,15.5757,21600.0
2011-03-04 12:10:00,30.75,30.75,30.72,30.73,21300.0,15.5808,15.5808,15.5656,15.5707,21300.0
2011-03-04 12:20:00,30.73,30.73,30.71,30.71,14600.0,15.5707,15.5707,15.5605,15.5605,14600.0
2011-03-04 12:30:00,30.71,30.72,30.66,30.72,36100.0,15.5605,15.5656,15.5352,15.5656,36100.0
2011-03-04 12:40:00,30.72,30.72,30.67,30.69,19700.0,15.5656,15.5656,15.5403,15.5504,19700.0
2011-03-04 12:50:00,30.69,30.69,30.66,30.67,6600.0,15.5504,15.5504,15.5352,15.5403,6600.0
2011-03-04 13:00:00,30.69,30.73,30.69,30.73,4600.0,15.5504,15.5707,15.5504,15.5707,4600.0
2011-03-04 13:10:00,30.73,30.74,30.71,30.73,8500.0,15.5707,15.5757,15.5605,15.5707,8500.0
2011-03-04 13:20:00,30.73,30.74,30.71,30.71,8900.0,15.5707,15.5757,15.5605,15.5605,8900.0
2011-03-04 13:30:00,30.71,30.73,30.66,30.66,11500.0,15.5605,15.5707,15.5352,15.5352,11500.0
2011-03-04 13:40:00,30.67,30.75,30.66,30.72,8700.0,15.5403,15.5808,15.5352,15.5656,8700.0
2011-03-04 13:50:00,30.72,30.75,30.71,30.75,11100.0,15.5656,15.5808,15.5605,15.5808,11100.0
2011-03-04 14:00:00,30.75,30.75,30.69,30.7,105200.0,15.5808,15.5808,15.5504,15.5555,105200.0
2011-03-04 14:10:00,30.7,30.73,30.69,30.7,20300.0,15.5555,15.5707,15.5504,15.5555,20300.0
2011-03-04 14:20:00,30.7,30.72,30.7,30.72,7600.0,15.5555,15.5656,15.5555,15.5656,7600.0
2011-03-04 14:30:00,30.72,30.73,30.71,30.73,15900.0,15.5656,15.5707,15.5605,15.5707,15900.0
2011-03-04 14:40:00,30.73,30.75,30.72,30.73,30800.0,15.5707,15.5808,15.5656,15.5707,30800.0
2011-03-04 14:50:00,30.73,30.75,30.7,30.75,30700.0,15.5707,15.5808,15.5555,15.5808,30700.0
2011-03-04 15:00:00,30.75,30.79,30.75,30.75,25700.0,15.5808,15.6011,15.5808,15.5808,25700.0
2011-03-04 15:10:00,30.75,30.76,30.73,30.74,14600.0,15.5808,15.5859,15.5707,15.5757,14600.0
2011-03-04 15:20:00,30.74,30.74,30.7,30.73,49900.0,15.5757,15.5757,15.5555,15.5707,49900.0
2011-03-04 15:30:00,30.73,30.73,30.69,30.7,103800.0,15.5707,15.5707,15.5504,15.5555,103800.0
2011-03-04 15:40:00,30.7,30.75,30.69,30.74,77000.0,15.5555,15.5808,15.5504,15.5757,77000.0
2011-03-04 15:50:00,30.73,30.8,30.72,30.8,49600.0,15.5707,15.6061,15.5656,15.6061,49600.0
2011-03-07 09:30:00,30.94,30.94,30.83,30.88,27800.0,15.6771,15.6771,15.6213,15.6467,27800.0
2011-03-07 09:40:00,30.88,31.0,30.87,30.91,27900.0,15.6467,15.7075,15.6416,15.6619,27900.0
2011-03-07 09:50:00,30.9,30.93,30.86,30.86,17600.0,15.6568,15.672,15.6365,15.6365,17600.0
2011-03-07 10:00:00,30.87,30.88,30.86,30.87,8200.0,15.6416,15.6467,15.6365,15.6416,8200.0
2011-03-07 10:10:00,30.87,30.91,30.86,30.9,26200.0,15.6416,15.6619,15.6365,15.6568,26200.0
2011-03-07 10:20:00,30.9,30.96,30.89,30.96,9500.0,15.6568,15.6872,15.6517,15.6872,9500.0
2011-03-07 10:30:00,30.96,31.01,30.95,30.98,14500.0,15.6872,15.7125,15.6821,15.6973,14500.0
2011-03-07 10:40:00,30.98,31.04,30.98,31.0,26000.0,15.6973,15.7277,15.6973,15.7075,26000.0
2011-03-07 10:50:00,30.99,31.03,30.99,31.01,65400.0,15.7024,15.7227,15.7024,15.7125,65400.0
2011-03-07 11:00:00,31.01,31.02,30.97,30.97,61900.0,15.7125,15.7176,15.6923,15.6923,61900.0
2011-03-07 11:10:00,30.97,30.98,30.95,30.96,21600.0,15.6923,15.6973,15.6821,15.6872,21600.0
2011-03-07 11:20:00,30.96,30.96,30.86,30.91,55900.0,15.6872,15.6872,15.6365,15.6619,55900.0
2011-03-07 11:30:00,30.91,30.92,30.87,30.91,44600.0,15.6619,15.6669,15.6416,15.6619,44600.0
2011-03-07 11:40:00,30.9,30.91,30.89,30.9,90000.0,15.6568,15.6619,15.6517,15.6568,90000.0
2011-03-07 11:50:00,30.9,30.91,30.86,30.86,26300.0,15.6568,15.6619,15.6365,15.6365,26300.0
2011-03-07 12:00:00,30.86,30.87,30.82,30.85,14300.0,15.6365,15.6416,15.6163,15.6315,14300.0
2011-03-07 12:10:00,30.85,30.87,30.81,30.81,9300.0,15.6315,15.6416,15.6112,15.6112,9300.0
2011-03-07 12:20:00,30.81,30.81,30.76,30.76,15500.0,15.6112,15.6112,15.5859,15.5859,15500.0
2011-03-07 12:30:00,30.75,30.79,30.75,30.78,12700.0,15.5808,15.6011,15.5808,15.596,12700.0
2011-03-07 12:40:00,30.77,30.83,30.76,30.76,18300.0,15.5909,15.6213,15.5859,15.5859,18300.0
2011-03-07 12:50:00,30.77,30.77,30.72,30.72,18000.0,15.5909,15.5909,15.5656,15.5656,18000.0
2011-03-07 13:00:00,30.72,30.75,30.72,30.74,65200.0,15.5656,15.5808,15.5656,15.5757,65200.0
2011-03-07 13:10:00,30.74,30.77,30.73,30.77,40100.0,15.5757,15.5909,15.5707,15.5909,40100.0
2011-03-07 13:20:00,30.78,30.78,30.7,30.78,71200.0,15.596,15.596,15.5555,15.596,71200.0
2011-03-07 13:30:00,30.78,30.78,30.76,30.78,6400.0,15.596,15.596,15.5859,15.596,6400.0
2011-03-07 13:40:00,30.77,30.84,30.77,30.84,4600.0,15.5909,15.6264,15.5909,15.6264,4600.0
2011-03-07 13:50:00,30.89,30.89,30.88,30.89,5400.0,15.6517,15.6517,15.6467,15.6517,5400.0
2011-03-07 14:00:00,30.89,30.89,30.87,30.88,7600.0,15.6517,15.6517,15.6416,15.6467,7600.0
2011-03-07 14:10:00,30.88,30.91,30.88,30.89,20900.0,15.6467,15.6619,15.6467,15.6517,20900.0
2011-03-07 14:20:00,30.9,30.9,30.89,30.89,10300.0,15.6568,15.6568,15.6517,15.6517,10300.0
2011-03-07 14:30:00,30.89,30.9,30.86,30.87,12400.0,15.6517,15.6568,15.6365,15.6416,12400.0
2011-03-07 14:40:00,30.87,30.88,30.86,30.87,10600.0,15.6416,15.6467,15.6365,15.6416,10600.0
2011-03-07 14:50:00,30.87,30.88,30.86,30.87,10700.0,15.6416,15.6467,15.6365,15.6416,10700.0
2011-03-07 15:00:00,30.86,30.87,30.84,30.84,7100.0,15.6365,15.6416,15.6264,15.6264,7100.0
2011-03-07 15:10:00,30.84,30.88,30.84,30.86,18300.0,15.6264,15.6467,15.6264,15.6365,18300.0
2011-03-07 15:20:00,30.87,30.87,30.78,30.82,14900.0,15.6416,15.6416,15.596,15.6163,14900.0
2011-03-07 15:30:00,30.83,30.89,30.81,30.88,13000.0,15.6213,15.6517,15.6112,15.6467,13000.0
2011-03-07 15:40:00,30.88,30.88,30.84,30.84,18400.0,15.6467,15.6467,15.6264,15.6264,18400.0
2011-03-07 15:50:00,30.84,30.93,30.84,30.89,82100.0,15.6264,15.672,15.6264,15.6517,82100.0
2011-03-08 09:30:00,30.8,31.04,30.8,30.93,64200.0,15.6061,15.7277,15.6061,15.672,64200.0
2011-03-08 09:40:00,30.91,30.91,30.82,30.89,17200.0,15.6619,15.6619,15.6163,15.6517,17200.0
2011-03-08 09:50:00,30.88,30.9,30.88,30.89,14800.0,15.6467,15.6568,15.6467,15.6517,14800.0
2011-03-08 10:00:00,30.88,30.89,30.86,30.87,15900.0,15.6467,15.6517,15.6365,15.6416,15900.0
2011-03-08 10:10:00,30.86,30.87,30.84,30.85,14400.0,15.6365,15.6416,15.6264,15.6315,14400.0
2011-03-08 10:20:00,30.84,30.95,30.83,30.93,11200.0,15.6264,15.6821,15.6213,15.672,11200.0
2011-03-08 10:30:00,30.92,31.0,30.92,31.0,36300.0,15.6669,15.7075,15.6669,15.7075,36300.0
2011-03-08 10:40:00,31.0,31.0,30.99,30.99,14300.0,15.7075,15.7075,15.7024,15.7024,14300.0
2011-03-08 10:50:00,30.99,30.99,30.97,30.97,17100.0,15.7024,15.7024,15.6923,15.6923,17100.0
2011-03-08 11:00:00,30.97,31.0,30.96,30.98,21600.0,15.6923,15.7075,15.6872,15.6973,21600.0
2011-03-08 11:10:00,30.98,31.0,30.98,30.98,9900.0,15.6973,15.7075,15.6973,15.6973,9900.0
2011-03-08 11:20:00,30.98,30.99,30.98,30.99,8100.0,15.6973,15.7024,15.6973,15.7024,8100.0
2011-03-08 11:30:00,30.98,31.0,30.98,30.98,8800.0,15.6973,15.7075,15.6973,15.6973,8800.0
2011-03-08 11:40:00,30.99,30.99,30.97,30.98,24800.0,15.7024,15.7024,15.6923,15.6973,24800.0
2011-03-08 11:50:00,30.98,30.99,30.98,30.99,4900.0,15.6973,15.7024,15.6973,15.7024,4900.0
2011-03-08 12:00:00,30.99,30.99,30.97,30.97,8300.0,15.7024,15.7024,15.6923,15.6923,8300.0
2011-03-08 12:10:00,30.97,30.98,30.97,30.97,5400.0,15.6923,15.6973,15.6923,15.6923,5400.0
2011-03-08 12:20:00,30.97,30.99,30.97,30.97,24200.0,15.6923,15.7024,15.6923,15.6923,24200.0
2011-03-08 12:30:00,30.97,30.98,30.94,30.94,7600.0,15.6923,15.6973,15.6771,15.6771,7600.0
2011-03-08 12:40:00,30.94,30.95,30.91,30.94,18000.0,15.6771,15.6821,15.6619,15.6771,18000.0
2011-03-08 12:50:00,30.95,30.95,30.94,30.95,4400.0,15.6821,15.6821,15.6771,15.6821,4400.0
2011-03-08 13:00:00,30.94,30.95,30.94,30.95,3800.0,15.6771,15.6821,15.6771,15.6821,3800.0
2011-03-08 13:10:00,30.95,30.95,30.92,30.95,40000.0,15.6821,15.6821,15.6669,15.6821,40000.0
2011-03-08 13:20:00,30.95,30.98,30.94,30.96,42000.0,15.6821,15.6973,15.6771,15.6872,42000.0
2011-03-08 13:30:00,30.97,30.97,30.96,30.96,29700.0,15.6923,15.6923,15.6872,15.6872,29700.0
2011-03-08 13:40:00,30.97,30.97,30.92,30.94,22600.0,15.6923,15.6923,15.6669,15.6771,22600.0
2011-03-08 13:50:00,30.95,30.97,30.94,30.96,75100.0,15.6821,15.6923,15.6771,15.6872,75100.0
2011-03-08 14:00:00,30.95,30.97,30.95,30.96,10300.0,15.6821,15.6923,15.6821,15.6872,10300.0
2011-03-08 14:10:00,30.96,30.97,30.96,30.96,6100.0,15.6872,15.6923,15.6872,15.6872,6100.0
2011-03-08 14:20:00,30.97,30.97,30.96,30.96,6700.0,15.6923,15.6923,15.6872,15.6872,6700.0
2011-03-08 14:30:00,30.96,30.98,30.96,30.98,14000.0,15.6872,15.6973,15.6872,15.6973,14000.0
2011-03-08 14:40:00,30.98,30.98,30.97,30.98,6300.0,15.6973,15.6973,15.6923,15.6973,6300.0
2011-03-08 14:50:00,30.98,30.98,30.97,30.98,3600.0,15.6973,15.6973,15.6923,15.6973,3600.0
2011-03-08 15:00:00,30.98,30.98,30.97,30.98,7200.0,15.6973,15.6973,15.6923,15.6973,7200.0
2011-03-08 15:10:00,30.98,30.98,30.97,30.98,14200.0,15.6973,15.6973,15.6923,15.6973,14200.0
2011-03-08 15:20:00,30.97,31.04,30.97,31.03,40400.0,15.6923,15.7277,15.6923,15.7227,40400.0
2011-03-08 15:30:00,31.03,31.03,30.97,30.98,51500.0,15.7227,15.7227,15.6923,15.6973,51500.0
2011-03-08 15:40:00,31.0,31.0,30.98,30.99,44300.0,15.7075,15.7075,15.6973,15.7024,44300.0
2011-03-08 15:50:00,30.98,30.98,30.92,30.92,32900.0,15.6973,15.6973,15.6669,15.6669,32900.0
2011-03-09 09:30:00,30.9,30.93,30.9,30.9,3800.0,15.6568,15.672,15.6568,15.6568,3800.0
2011-03-09 09:40:00,30.87,30.94,30.86,30.93,9500.0,15.6416,15.6771,15.6365,15.672,9500.0
2011-03-09 09:50:00,30.95,30.95,30.91,30.93,2500.0,15.6821,15.6821,15.6619,15.672,2500.0
2011-03-09 10:00:00,30.92,30.98,30.92,30.98,5000.0,15.6669,15.6973,15.6669,15.6973,5000.0
2011-03-09 10:10:00,30.98,30.98,30.96,30.96,7200.0,15.6973,15.6973,15.6872,15.6872,7200.0
2011-03-09 10:20:00,30.96,30.97,30.95,30.97,6500.0,15.6872,15.6923,15.6821,15.6923,6500.0
2011-03-09 10:30:00,30.97,30.97,30.96,30.96,5600.0,15.6923,15.6923,15.6872,15.6872,5600.0
2011-03-09 10:40:00,30.96,30.97,30.9,30.9,10900.0,15.6872,15.6923,15.6568,15.6568,10900.0
2011-03-09 10:50:00,30.91,30.91,30.83,30.86,13500.0,15.6619,15.6619,15.6213,15.6365,13500.0
2011-03-09 11:00:00,30.85,30.87,30.83,30.84,12100.0,15.6315,15.6416,15.6213,15.6264,12100.0
2011-03-09 11:10:00,30.83,30.87,30.81,30.87,10900.0,15.6213,15.6416,15.6112,15.6416,10900.0
2011-03-09 11:20:00,30.87,30.89,30.86,30.88,10600.0,15.6416,15.6517,15.6365,15.6467,10600.0
2011-03-09 11:30:00,30.89,30.9,30.87,30.9,3400.0,15.6517,15.6568,15.6416,15.6568,3400.0
2011-03-09 11:40:00,30.9,30.9,30.89,30.9,1000.0,15.6568,15.6568,15.6517,15.6568,1000.0
2011-03-09 11:50:00,30.9,30.9,30.89,30.9,2200.0,15.6568,15.6568,15.6517,15.6568,2200.0
2011-03-09 12:00:00,30.89,30.91,30.89,30.89,11000.0,15.6517,15.6619,15.6517,15.6517,11000.0
2011-03-09 12:10:00,30.9,30.9,30.85,30.86,20300.0,15.6568,15.6568,15.6315,15.6365,20300.0
2011-03-09 12:20:00,30.86,30.88,30.85,30.88,3500.0,15.6365,15.6467,15.6315,15.6467,3500.0
2011-03-09 12:30:00,30.88,30.88,30.87,30.87,3900.0,15.6467,15.6467,15.6416,15.6416,3900.0
2011-03-09 12:40:00,30.87,30.87,30.74,30.77,45500.0,15.6416,15.6416,15.5757,15.5909,45500.0
2011-03-09 12:50:00,30.77,30.79,30.75,30.77,7000.0,15.5909,15.6011,15.5808,15.5909,7000.0
2011-03-09 13:00:00,30.78,30.78,30.74,30.75,10000.0,15.596,15.596,15.5757,15.5808,10000.0
2011-03-09 13:10:00,30.74,30.77,30.74,30.77,3100.0,15.5757,15.5909,15.5757,15.5909,3100.0
2011-03-09 13:20:00,30.79,30.82,30.78,30.82,3700.0,15.6011,15.6163,15.596,15.6163,3700.0
2011-03-09 13:30:00,30.82,30.84,30.78,30.78,3200.0,15.6163,15.6264,15.596,15.596,3200.0
2011-03-09 13:40:00,30.8,30.85,30.8,30.85,2100.0,15.6061,15.6315,15.6061,15.6315,2100.0
2011-03-09 13:50:00,30.85,30.85,30.78,30.83,3400.0,15.6315,15.6315,15.596,15.6213,3400.0
2011-03-09 14:00:00,30.84,30.85,30.84,30.85,5400.0,15.6264,15.6315,15.6264,15.6315,5400.0
2011-03-09 14:10:00,30.85,30.85,30.81,30.82,4100.0,15.6315,15.6315,15.6112,15.6163,4100.0
2011-03-09 14:20:00,30.82,30.84,30.81,30.84,3800.0,15.6163,15.6264,15.6112,15.6264,3800.0
2011-03-09 14:30:00,30.84,30.84,30.8,30.8,4600.0,15.6264,15.6264,15.6061,15.6061,4600.0
2011-03-09 14:40:00,30.83,30.83,30.82,30.83,3600.0,15.6213,15.6213,15.6163,15.6213,3600.0
2011-03-09 14:50:00,30.83,30.84,30.82,30.83,3700.0,15.6213,15.6264,15.6163,15.6213,3700.0
2011-03-09 15:00:00,30.83,30.83,30.82,30.83,7900.0,15.6213,15.6213,15.6163,15.6213,7900.0
2011-03-09 15:10:00,30.83,30.85,30.83,30.85,3800.0,15.6213,15.6315,15.6213,15.6315,3800.0
2011-03-09 15:20:00,30.85,30.85,30.83,30.84,6900.0,15.6315,15.6315,15.6213,15.6264,6900.0
2011-03-09 15:30:00,30.85,30.85,30.84,30.85,3000.0,15.6315,15.6315,15.6264,15.6315,3000.0
2011-03-09 15:40:00,30.85,30.85,30.79,30.83,9700.0,15.6315,15.6315,15.6011,15.6213,9700.0
2011-03-09 15:50:00,30.83,30.84,30.82,30.83,11400.0,15.6213,15.6264,15.6163,15.6213,11400.0
2011-03-10 09:30:00,30.71,30.71,30.22,30.3,173300.0,15.5605,15.5605,15.3123,15.3528,173300.0
2011-03-10 09:40:00,30.25,30.44,29.75,30.29,174700.0,15.3275,15.4237,15.0741,15.3477,174700.0
2011-03-10 09:50:00,30.29,30.54,30.29,30.38,78200.0,15.3477,15.4744,15.3477,15.3933,78200.0
2011-03-10 10:00:00,30.4,30.43,30.35,30.39,60100.0,15.4035,15.4187,15.3781,15.3984,60100.0
2011-03-10 10:10:00,30.39,30.44,30.36,30.4,75700.0,15.3984,15.4237,15.3832,15.4035,75700.0
2011-03-10 10:20:00,30.4,30.41,30.4,30.4,14100.0,15.4035,15.4085,15.4035,15.4035,14100.0
2011-03-10 10:30:00,30.4,30.41,30.4,30.4,15400.0,15.4035,15.4085,15.4035,15.4035,15400.0
2011-03-10 10:40:00,30.4,30.41,30.4,30.4,29900.0,15.4035,15.4085,15.4035,15.4035,29900.0
2011-03-10 10:50:00,30.41,30.46,30.41,30.43,16500.0,15.4085,15.4339,15.4085,15.4187,16500.0
2011-03-10 11:00:00,30.43,30.46,30.43,30.44,20200.0,15.4187,15.4339,15.4187,15.4237,20200.0
2011-03-10 11:10:00,30.45,30.45,30.43,30.45,86400.0,15.4288,15.4288,15.4187,15.4288,86400.0
2011-03-10 11:20:00,30.48,30.5,30.47,30.48,5900.0,15.444,15.4541,15.4389,15.444,5900.0
2011-03-10 11:30:00,30.48,30.54,30.47,30.53,14200.0,15.444,15.4744,15.4389,15.4693,14200.0
2011-03-10 11:40:00,30.53,30.54,30.46,30.52,110900.0,15.4693,15.4744,15.4339,15.4643,110900.0
2011-03-10 11:50:00,30.51,30.52,30.5,30.51,35600.0,15.4592,15.4643,15.4541,15.4592,35600.0
2011-03-10 12:00:00,30.5,30.51,30.48,30.48,35100.0,15.4541,15.4592,15.444,15.444,35100.0
2011-03-10 12:10:00,30.49,30.59,30.48,30.56,32200.0,15.4491,15.4997,15.444,15.4845,32200.0
2011-03-10 12:20:00,30.55,30.59,30.4,30.5,56200.0,15.4795,15.4997,15.4035,15.4541,56200.0
2011-03-10 12:30:00,30.5,30.55,30.49,30.55,14000.0,15.4541,15.4795,15.4491,15.4795,14000.0
2011-03-10 12:40:00,30.55,30.56,30.54,30.55,15000.0,15.4795,15.4845,15.4744,15.4795,15000.0
2011-03-10 12:50:00,30.54,30.57,30.54,30.57,51100.0,15.4744,15.4896,15.4744,15.4896,51100.0
2011-03-10 13:00:00,30.57,30.62,30.56,30.6,24000.0,15.4896,15.5149,15.4845,15.5048,24000.0
2011-03-10 13:10:00,30.6,30.63,30.59,30.63,13500.0,15.5048,15.52,15.4997,15.52,13500.0
2011-03-10 13:20:00,30.63,30.67,30.63,30.65,15500.0,15.52,15.5403,15.52,15.5301,15500.0
2011-03-10 13:30:00,30.65,30.7,30.54,30.6,51300.0,15.5301,15.5555,15.4744,15.5048,51300.0
2011-03-10 13:40:00,30.66,30.66,30.65,30.66,3100.0,15.5352,15.5352,15.5301,15.5352,3100.0
2011-03-10 13:50:00,30.65,30.66,30.57,30.6,126600.0,15.5301,15.5352,15.4896,15.5048,126600.0
2011-03-10 14:00:00,30.6,30.62,30.59,30.6,76900.0,15.5048,15.5149,15.4997,15.5048,76900.0
2011-03-10 14:10:00,30.6,30.6,30.59,30.59,111200.0,15.5048,15.5048,15.4997,15.4997,111200.0
2011-03-10 14:20:00,30.59,30.6,30.4,30.4,37400.0,15.4997,15.5048,15.4035,15.4035,37400.0
2011-03-10 14:30:00,30.4,30.4,30.22,30.3,78200.0,15.4035,15.4035,15.3123,15.3528,78200.0
2011-03-10 14:40:00,30.3,30.33,30.22,30.27,147500.0,15.3528,15.368,15.3123,15.3376,147500.0
2011-03-10 14:50:00,30.27,30.31,30.27,30.29,102700.0,15.3376,15.3579,15.3376,15.3477,102700.0
2011-03-10 15:00:00,30.29,30.3,30.28,30.29,37700.0,15.3477,15.3528,15.3427,15.3477,37700.0
2011-03-10 15:10:00,30.29,30.3,30.27,30.28,96400.0,15.3477,15.3528,15.3376,15.3427,96400.0
2011-03-10 15:20:00,30.27,30.28,30.27,30.27,36300.0,15.3376,15.3427,15.3376,15.3376,36300.0
2011-03-10 15:30:00,30.28,30.29,30.11,30.11,259300.0,15.3427,15.3477,15.2565,15.2565,259300.0
2011-03-10 15:40:00,30.11,30.14,30.01,30.09,147300.0,15.2565,15.2717,15.2059,15.2464,147300.0
2011-03-10 15:50:00,30.09,30.14,30.02,30.14,212600.0,15.2464,15.2717,15.2109,15.2717,212600.0
2011-03-11 09:30:00,30.1,30.48,30.1,30.36,48000.0,15.2515,15.444,15.2515,15.3832,48000.0
2011-03-11 09:40:00,30.36,30.36,30.2,30.2,135600.0,15.3832,15.3832,15.3021,15.3021,135600.0
2011-03-11 09:50:00,30.21,30.24,30.1,30.15,25500.0,15.3072,15.3224,15.2515,15.2768,25500.0
2011-03-11 10:00:00,30.15,30.2,30.14,30.16,13800.0,15.2768,15.3021,15.2717,15.2819,13800.0
2011-03-11 10:10:00,30.16,30.2,30.15,30.16,17100.0,15.2819,15.3021,15.2768,15.2819,17100.0
2011-03-11 10:20:00,30.18,30.19,30.12,30.12,93100.0,15.292,15.2971,15.2616,15.2616,93100.0
2011-03-11 10:30:00,30.12,30.13,30.02,30.04,145500.0,15.2616,15.2667,15.2109,15.2211,145500.0
2011-03-11 10:40:00,30.05,30.1,30.05,30.1,9400.0,15.2261,15.2515,15.2261,15.2515,9400.0
2011-03-11 10:50:00,30.1,30.1,30.06,30.07,15600.0,15.2515,15.2515,15.2312,15.2363,15600.0
2011-03-11 11:00:00,30.06,30.06,30.04,30.05,24300.0,15.2312,15.2312,15.2211,15.2261,24300.0
2011-03-11 11:10:00,30.05,30.15,30.05,30.12,27500.0,15.2261,15.2768,15.2261,15.2616,27500.0
2011-03-11 11:20:00,30.12,30.15,30.06,30.09,8100.0,15.2616,15.2768,15.2312,15.2464,8100.0
2011-03-11 11:30:00,30.06,30.1,30.03,30.05,115700.0,15.2312,15.2515,15.216,15.2261,115700.0
2011-03-11 11:40:00,30.05,30.09,30.04,30.04,24200.0,15.2261,15.2464,15.2211,15.2211,24200.0
2011-03-11 11:50:00,30.04,30.05,29.98,30.02,162200.0,15.2211,15.2261,15.1907,15.2109,162200.0
2011-03-11 12:00:00,30.02,30.06,29.97,29.99,102000.0,15.2109,15.2312,15.1856,15.1957,102000.0
2011-03-11 12:10:00,29.99,30.0,29.98,29.99,18300.0,15.1957,15.2008,15.1907,15.1957,18300.0
2011-03-11 12:20:00,29.99,30.0,29.98,29.99,74500.0,15.1957,15.2008,15.1907,15.1957,74500.0
2011-03-11 12:30:00,29.99,30.0,29.98,30.0,10600.0,15.1957,15.2008,15.1907,15.2008,10600.0
2011-03-11 12:40:00,30.0,30.0,29.99,30.0,8000.0,15.2008,15.2008,15.1957,15.2008,8000.0
2011-03-11 12:50:00,30.0,30.0,29.99,30.0,5600.0,15.2008,15.2008,15.1957,15.2008,5600.0
2011-03-11 13:00:00,30.0,30.0,29.99,29.99,6800.0,15.2008,15.2008,15.1957,15.1957,6800.0
2011-03-11 13:10:00,29.99,30.0,29.98,30.0,42600.0,15.1957,15.2008,15.1907,15.2008,42600.0
2011-03-11 13:20:00,29.99,30.0,29.99,30.0,20200.0,15.1957,15.2008,15.1957,15.2008,20200.0
2011-03-11 13:30:00,30.0,30.0,29.99,30.0,5100.0,15.2008,15.2008,15.1957,15.2008,5100.0
2011-03-11 13:40:00,30.0,30.0,29.99,30.0,74700.0,15.2008,15.2008,15.1957,15.2008,74700.0
2011-03-11 13:50:00,30.0,30.05,29.99,30.0,69000.0,15.2008,15.2261,15.1957,15.2008,69000.0
2011-03-11 14:00:00,30.0,30.02,30.0,30.02,73800.0,15.2008,15.2109,15.2008,15.2109,73800.0
2011-03-11 14:10:00,30.03,30.06,30.02,30.05,48600.0,15.216,15.2312,15.2109,15.2261,48600.0
2011-03-11 14:20:00,30.05,30.09,30.05,30.07,25300.0,15.2261,15.2464,15.2261,15.2363,25300.0
2011-03-11 14:30:00,30.08,30.08,30.04,30.07,34900.0,15.2413,15.2413,15.2211,15.2363,34900.0
2011-03-11 14:40:00,30.07,30.07,30.01,30.01,20400.0,15.2363,15.2363,15.2059,15.2059,20400.0
2011-03-11 14:50:00,30.01,30.08,30.01,30.05,25600.0,15.2059,15.2413,15.2059,15.2261,25600.0
2011-03-11 15:00:00,30.06,30.15,30.05,30.14,121000.0,15.2312,15.2768,15.2261,15.2717,121000.0
2011-03-11 15:10:00,30.14,30.16,30.09,30.09,15900.0,15.2717,15.2819,15.2464,15.2464,15900.0
2011-03-11 15:20:00,30.09,30.12,30.09,30.1,23400.0,15.2464,15.2616,15.2464,15.2515,23400.0
2011-03-11 15:30:00,30.1,30.1,30.09,30.1,102200.0,15.2515,15.2515,15.2464,15.2515,102200.0
2011-03-11 15:40:00,30.1,30.21,30.1,30.13,27100.0,15.2515,15.3072,15.2515,15.2667,27100.0
2011-03-11 15:50:00,30.12,30.12,30.08,30.1,47600.0,15.2616,15.2616,15.2413,15.2515,47600.0
2011-03-14 09:30:00,30.0,30.0,29.97,29.99,85100.0,15.2008,15.2008,15.1856,15.1957,85100.0
2011-03-14 09:40:00,30.0,30.0,29.87,29.94,167700.0,15.2008,15.2008,15.1349,15.1704,167700.0
2011-03-14 09:50:00,29.95,30.02,29.94,30.0,17200.0,15.1755,15.2109,15.1704,15.2008,17200.0
2011-03-14 10:00:00,30.0,30.01,29.96,30.0,7900.0,15.2008,15.2059,15.1805,15.2008,7900.0
2011-03-14 10:10:00,30.01,30.01,29.98,30.0,15700.0,15.2059,15.2059,15.1907,15.2008,15700.0
2011-03-14 10:20:00,30.0,30.02,30.0,30.0,46800.0,15.2008,15.2109,15.2008,15.2008,46800.0
2011-03-14 10:30:00,30.0,30.04,30.0,30.02,61600.0,15.2008,15.2211,15.2008,15.2109,61600.0
2011-03-14 10:40:00,30.01,30.03,29.96,29.98,41400.0,15.2059,15.216,15.1805,15.1907,41400.0
2011-03-14 10:50:00,29.97,29.99,29.96,29.97,58200.0,15.1856,15.1957,15.1805,15.1856,58200.0
2011-03-14 11:00:00,29.97,29.98,29.91,29.97,36600.0,15.1856,15.1907,15.1552,15.1856,36600.0
2011-03-14 11:10:00,29.95,29.97,29.8,29.84,18600.0,15.1755,15.1856,15.0994,15.1197,18600.0
2011-03-14 11:20:00,29.86,29.88,29.83,29.88,12800.0,15.1298,15.14,15.1146,15.14,12800.0
2011-03-14 11:30:00,29.87,29.9,29.82,29.87,9800.0,15.1349,15.1501,15.1096,15.1349,9800.0
2011-03-14 11:40:00,29.87,29.91,29.85,29.9,16800.0,15.1349,15.1552,15.1248,15.1501,16800.0
2011-03-14 11:50:00,29.87,29.88,29.87,29.88,1800.0,15.1349,15.14,15.1349,15.14,1800.0
2011-03-14 12:00:00,29.89,29.89,29.85,29.85,4100.0,15.145,15.145,15.1248,15.1248,4100.0
2011-03-14 12:10:00,29.87,29.87,29.85,29.87,8400.0,15.1349,15.1349,15.1248,15.1349,8400.0
2011-03-14 12:20:00,29.86,29.92,29.85,29.88,32100.0,15.1298,15.1602,15.1248,15.14,32100.0
2011-03-14 12:30:00,29.93,29.93,29.88,29.91,9300.0,15.1653,15.1653,15.14,15.1552,9300.0
2011-03-14 12:40:00,29.91,29.97,29.88,29.97,40100.0,15.1552,15.1856,15.14,15.1856,40100.0
2011-03-14 12:50:00,29.96,29.98,29.9,29.94,43300.0,15.1805,15.1907,15.1501,15.1704,43300.0
2011-03-14 13:00:00,29.94,29.99,29.91,29.99,19800.0,15.1704,15.1957,15.1552,15.1957,19800.0
2011-03-14 13:10:00,29.99,30.0,29.96,29.99,18200.0,15.1957,15.2008,15.1805,15.1957,18200.0
2011-03-14 13:20:00,29.98,30.0,29.98,29.99,5700.0,15.1907,15.2008,15.1907,15.1957,5700.0
2011-03-14 13:30:00,29.99,30.0,29.98,30.0,210500.0,15.1957,15.2008,15.1907,15.2008,210500.0
2011-03-14 13:40:00,30.0,30.0,29.99,29.99,17600.0,15.2008,15.2008,15.1957,15.1957,17600.0
2011-03-14 13:50:00,29.99,30.05,29.98,30.02,133500.0,15.1957,15.2261,15.1907,15.2109,133500.0
2011-03-14 14:00:00,30.02,30.1,30.0,30.1,32800.0,15.2109,15.2515,15.2008,15.2515,32800.0
2011-03-14 14:10:00,30.1,30.18,30.08,30.1,18700.0,15.2515,15.292,15.2413,15.2515,18700.0
2011-03-14 14:20:00,30.1,30.14,30.06,30.14,19500.0,15.2515,15.2717,15.2312,15.2717,19500.0
2011-03-14 14:30:00,30.14,30.15,30.08,30.11,40200.0,15.2717,15.2768,15.2413,15.2565,40200.0
2011-03-14 14:40:00,30.1,30.16,30.1,30.15,95700.0,15.2515,15.2819,15.2515,15.2768,95700.0
2011-03-14 14:50:00,30.15,30.15,30.11,30.15,52500.0,15.2768,15.2768,15.2565,15.2768,52500.0
2011-03-14 15:00:00,30.15,30.16,30.11,30.15,59900.0,15.2768,15.2819,15.2565,15.2768,59900.0
2011-03-14 15:10:00,30.14,30.2,30.13,30.15,76500.0,15.2717,15.3021,15.2667,15.2768,76500.0
2011-03-14 15:20:00,30.17,30.22,30.14,30.16,92900.0,15.2869,15.3123,15.2717,15.2819,92900.0
2011-03-14 15:30:00,30.16,30.21,30.1,30.1,166600.0,15.2819,15.3072,15.2515,15.2515,166600.0
2011-03-14 15:40:00,30.08,30.09,29.96,30.01,79500.0,15.2413,15.2464,15.1805,15.2059,79500.0
2011-03-14 15:50:00,30.02,30.02,29.9,29.91,80000.0,15.2109,15.2109,15.1501,15.1552,80000.0
2011-03-15 09:30:00,29.81,30.0,29.6,29.98,178500.0,15.1045,15.2008,14.9981,15.1907,178500.0
2011-03-15 09:40:00,29.97,29.99,29.87,29.94,232400.0,15.1856,15.1957,15.1349,15.1704,232400.0
2011-03-15 09:50:00,29.94,29.97,29.81,29.84,193900.0,15.1704,15.1856,15.1045,15.1197,193900.0
2011-03-15 10:00:00,29.82,29.84,29.76,29.78,176100.0,15.1096,15.1197,15.0792,15.0893,176100.0
2011-03-15 10:10:00,29.79,29.89,29.78,29.81,120100.0,15.0944,15.145,15.0893,15.1045,120100.0
2011-03-15 10:20:00,29.81,29.81,29.72,29.75,113700.0,15.1045,15.1045,15.0589,15.0741,113700.0
2011-03-15 10:30:00,29.75,29.76,29.74,29.75,19900.0,15.0741,15.0792,15.069,15.0741,19900.0
2011-03-15 10:40:00,29.76,29.77,29.72,29.75,46500.0,15.0792,15.0842,15.0589,15.0741,46500.0
2011-03-15 10:50:00,29.74,29.8,29.73,29.76,22400.0,15.069,15.0994,15.064,15.0792,22400.0
2011-03-15 11:00:00,29.77,29.77,29.74,29.75,18100.0,15.0842,15.0842,15.069,15.0741,18100.0
2011-03-15 11:10:00,29.75,29.79,29.74,29.75,18300.0,15.0741,15.0944,15.069,15.0741,18300.0
2011-03-15 11:20:00,29.75,29.79,29.75,29.75,25800.0,15.0741,15.0944,15.0741,15.0741,25800.0
2011-03-15 11:30:00,29.75,29.78,29.75,29.76,6000.0,15.0741,15.0893,15.0741,15.0792,6000.0
2011-03-15 11:40:00,29.77,29.86,29.77,29.84,6100.0,15.0842,15.1298,15.0842,15.1197,6100.0
2011-03-15 11:50:00,29.85,29.85,29.82,29.85,7100.0,15.1248,15.1248,15.1096,15.1248,7100.0
2011-03-15 12:00:00,29.84,29.87,29.84,29.85,16000.0,15.1197,15.1349,15.1197,15.1248,16000.0
2011-03-15 12:10:00,29.85,29.9,29.85,29.9,25000.0,15.1248,15.1501,15.1248,15.1501,25000.0
2011-03-15 12:20:00,29.9,29.9,29.88,29.89,6600.0,15.1501,15.1501,15.14,15.145,6600.0
2011-03-15 12:30:00,29.89,29.9,29.84,29.84,7800.0,15.145,15.1501,15.1197,15.1197,7800.0
2011-03-15 12:40:00,29.84,29.86,29.75,29.76,41600.0,15.1197,15.1298,15.0741,15.0792,41600.0
2011-03-15 12:50:00,29.76,29.84,29.75,29.84,9500.0,15.0792,15.1197,15.0741,15.1197,9500.0
2011-03-15 13:00:00,29.85,29.93,29.84,29.9,13400.0,15.1248,15.1653,15.1197,15.1501,13400.0
2011-03-15 13:10:00,29.9,29.94,29.9,29.94,8900.0,15.1501,15.1704,15.1501,15.1704,8900.0
2011-03-15 13:20:00,29.94,29.95,29.9,29.95,35800.0,15.1704,15.1755,15.1501,15.1755,35800.0
2011-03-15 13:30:00,29.94,29.99,29.92,29.99,22700.0,15.1704,15.1957,15.1602,15.1957,22700.0
2011-03-15 13:40:00,29.99,30.1,29.98,30.1,72600.0,15.1957,15.2515,15.1907,15.2515,72600.0
2011-03-15 13:50:00,30.09,30.1,30.05,30.07,10600.0,15.2464,15.2515,15.2261,15.2363,10600.0
2011-03-15 14:00:00,30.07,30.07,30.0,30.0,9100.0,15.2363,15.2363,15.2008,15.2008,9100.0
2011-03-15 14:10:00,30.0,30.02,29.99,30.0,22800.0,15.2008,15.2109,15.1957,15.2008,22800.0
2011-03-15 14:20:00,30.01,30.01,30.0,30.01,6400.0,15.2059,15.2059,15.2008,15.2059,6400.0
2011-03-15 14:30:00,30.01,30.06,30.0,30.06,40900.0,15.2059,15.2312,15.2008,15.2312,40900.0
2011-03-15 14:40:00,30.06,30.1,30.06,30.09,14400.0,15.2312,15.2515,15.2312,15.2464,14400.0
2011-03-15 14:50:00,30.1,30.13,30.09,30.11,28000.0,15.2515,15.2667,15.2464,15.2565,28000.0
2011-03-15 15:00:00,30.11,30.12,30.11,30.12,9600.0,15.2565,15.2616,15.2565,15.2616,9600.0
2011-03-15 15:10:00,30.12,30.15,30.11,30.15,24900.0,15.2616,15.2768,15.2565,15.2768,24900.0
2011-03-15 15:20:00,30.15,30.2,30.15,30.17,22800.0,15.2768,15.3021,15.2768,15.2869,22800.0
2011-03-15 15:30:00,30.18,30.18,30.15,30.15,33800.0,15.292,15.292,15.2768,15.2768,33800.0
2011-03-15 15:40:00,30.15,30.16,29.95,29.98,117800.0,15.2768,15.2819,15.1755,15.1907,117800.0
2011-03-15 15:50:00,29.96,30.0,29.88,29.92,104300.0,15.1805,15.2008,15.14,15.1602,104300.0
2011-03-16 09:30:00,29.89,30.04,29.76,29.99,30400.0,15.145,15.2211,15.0792,15.1957,30400.0
2011-03-16 09:40:00,30.0,30.03,29.88,29.99,21600.0,15.2008,15.216,15.14,15.1957,21600.0
2011-03-16 09:50:00,29.98,30.04,29.98,30.0,41800.0,15.1907,15.2211,15.1907,15.2008,41800.0
2011-03-16 10:00:00,30.0,30.03,30.0,30.0,34400.0,15.2008,15.216,15.2008,15.2008,34400.0
2011-03-16 10:10:00,30.0,30.01,30.0,30.0,37000.0,15.2008,15.2059,15.2008,15.2008,37000.0
2011-03-16 10:20:00,30.0,30.02,30.0,30.02,6700.0,15.2008,15.2109,15.2008,15.2109,6700.0
2011-03-16 10:30:00,30.02,30.09,30.02,30.04,18000.0,15.2109,15.2464,15.2109,15.2211,18000.0
2011-03-16 10:40:00,30.04,30.05,30.0,30.05,28600.0,15.2211,15.2261,15.2008,15.2261,28600.0
2011-03-16 10:50:00,30.05,30.06,30.0,30.0,16200.0,15.2261,15.2312,15.2008,15.2008,16200.0
2011-03-16 11:00:00,30.0,30.01,30.0,30.01,82300.0,15.2008,15.2059,15.2008,15.2059,82300.0
2011-03-16 11:10:00,30.01,30.08,30.0,30.07,18400.0,15.2059,15.2413,15.2008,15.2363,18400.0
2011-03-16 11:20:00,30.07,30.1,30.0,30.09,36900.0,15.2363,15.2515,15.2008,15.2464,36900.0
2011-03-16 11:30:00,30.09,30.13,30.03,30.05,41000.0,15.2464,15.2667,15.216,15.2261,41000.0
2011-03-16 11:40:00,30.04,30.08,30.0,30.0,47900.0,15.2211,15.2413,15.2008,15.2008,47900.0
2011-03-16 11:50:00,30.0,30.01,29.99,30.0,19100.0,15.2008,15.2059,15.1957,15.2008,19100.0
2011-03-16 12:00:00,30.0,30.02,29.96,29.98,38700.0,15.2008,15.2109,15.1805,15.1907,38700.0
2011-03-16 12:10:00,29.98,30.01,29.97,30.0,57900.0,15.1907,15.2059,15.1856,15.2008,57900.0
2011-03-16 12:20:00,30.01,30.03,29.99,30.0,93700.0,15.2059,15.216,15.1957,15.2008,93700.0
2011-03-16 12:30:00,30.0,30.05,29.99,30.0,76400.0,15.2008,15.2261,15.1957,15.2008,76400.0
2011-03-16 12:40:00,30.0,30.05,29.99,30.02,77200.0,15.2008,15.2261,15.1957,15.2109,77200.0
2011-03-16 12:50:00,30.03,30.04,30.0,30.02,43700.0,15.216,15.2211,15.2008,15.2109,43700.0
2011-03-16 13:00:00,30.02,30.12,30.02,30.09,65800.0,15.2109,15.2616,15.2109,15.2464,65800.0
2011-03-16 13:10:00,30.09,30.11,30.05,30.1,16800.0,15.2464,15.2565,15.2261,15.2515,16800.0
2011-03-16 13:20:00,30.09,30.11,30.01,30.01,30100.0,15.2464,15.2565,15.2059,15.2059,30100.0
2011-03-16 13:30:00,30.02,30.04,30.01,30.03,9500.0,15.2109,15.2211,15.2059,15.216,9500.0
2011-03-16 13:40:00,30.03,30.1,30.03,30.09,35000.0,15.216,15.2515,15.216,15.2464,35000.0
2011-03-16 13:50:00,30.09,30.15,30.08,30.13,21700.0,15.2464,15.2768,15.2413,15.2667,21700.0
2011-03-16 14:00:00,30.11,30.12,30.0,30.01,13200.0,15.2565,15.2616,15.2008,15.2059,13200.0
2011-03-16 14:10:00,30.02,30.02,29.99,29.99,204500.0,15.2109,15.2109,15.1957,15.1957,204500.0
2011-03-16 14:20:00,29.99,30.0,29.88,29.9,233100.0,15.1957,15.2008,15.14,15.1501,233100.0
2011-03-16 14:30:00,29.9,29.94,29.89,29.94,26100.0,15.1501,15.1704,15.145,15.1704,26100.0
2011-03-16 14:40:00,29.94,30.01,29.94,30.01,53700.0,15.1704,15.2059,15.1704,15.2059,53700.0
2011-03-16 14:50:00,30.01,30.08,30.0,30.08,18300.0,15.2059,15.2413,15.2008,15.2413,18300.0
2011-03-16 15:00:00,30.08,30.08,30.0,30.0,20400.0,15.2413,15.2413,15.2008,15.2008,20400.0
2011-03-16 15:10:00,30.0,30.04,29.98,30.04,55100.0,15.2008,15.2211,15.1907,15.2211,55100.0
2011-03-16 15:20:00,30.04,30.05,29.98,29.98,29400.0,15.2211,15.2261,15.1907,15.1907,29400.0
2011-03-16 15:30:00,29.98,30.01,29.93,30.0,40100.0,15.1907,15.2059,15.1653,15.2008,40100.0
2011-03-16 15:40:00,30.0,30.12,29.95,30.12,155800.0,15.2008,15.2616,15.1755,15.2616,155800.0
2011-03-16 15:50:00,30.11,30.16,30.06,30.06,103700.0,15.2565,15.2819,15.2312,15.2312,103700.0
2011-03-17 09:30:00,30.2,30.2,30.11,30.17,10300.0,15.3021,15.3021,15.2565,15.2869,10300.0
2011-03-17 09:40:00,30.16,30.23,30.16,30.22,22200.0,15.2819,15.3173,15.2819,15.3123,22200.0
2011-03-17 09:50:00,30.22,30.23,30.18,30.19,185000.0,15.3123,15.3173,15.292,15.2971,185000.0
2011-03-17 10:00:00,30.2,30.2,30.19,30.2,29800.0,15.3021,15.3021,15.2971,15.3021,29800.0
2011-03-17 10:10:00,30.19,30.2,30.15,30.18,34600.0,15.2971,15.3021,15.2768,15.292,34600.0
2011-03-17 10:20:00,30.18,30.2,30.17,30.2,15600.0,15.292,15.3021,15.2869,15.3021,15600.0
2011-03-17 10:30:00,30.2,30.2,30.19,30.2,5000.0,15.3021,15.3021,15.2971,15.3021,5000.0
2011-03-17 10:40:00,30.19,30.2,30.19,30.2,10500.0,15.2971,15.3021,15.2971,15.3021,10500.0
2011-03-17 10:50:00,30.2,30.2,30.19,30.2,11900.0,15.3021,15.3021,15.2971,15.3021,11900.0
2011-03-17 11:00:00,30.2,30.25,30.19,30.24,23000.0,15.3021,15.3275,15.2971,15.3224,23000.0
2011-03-17 11:10:00,30.24,30.25,30.23,30.24,12600.0,15.3224,15.3275,15.3173,15.3224,12600.0
2011-03-17 11:20:00,30.23,30.24,30.13,30.18,18500.0,15.3173,15.3224,15.2667,15.292,18500.0
2011-03-17 11:30:00,30.16,30.2,30.16,30.19,31800.0,15.2819,15.3021,15.2819,15.2971,31800.0
2011-03-17 11:40:00,30.18,30.18,30.17,30.17,18600.0,15.292,15.292,15.2869,15.2869,18600.0
2011-03-17 11:50:00,30.17,30.17,30.13,30.13,19100.0,15.2869,15.2869,15.2667,15.2667,19100.0
2011-03-17 12:00:00,30.13,30.13,30.11,30.12,19100.0,15.2667,15.2667,15.2565,15.2616,19100.0
2011-03-17 12:10:00,30.13,30.15,30.1,30.1,13100.0,15.2667,15.2768,15.2515,15.2515,13100.0
2011-03-17 12:20:00,30.11,30.14,30.11,30.14,4300.0,15.2565,15.2717,15.2565,15.2717,4300.0
2011-03-17 12:30:00,30.13,30.14,30.13,30.13,6500.0,15.2667,15.2717,15.2667,15.2667,6500.0
2011-03-17 12:40:00,30.14,30.16,30.13,30.14,10600.0,15.2717,15.2819,15.2667,15.2717,10600.0
2011-03-17 12:50:00,30.14,30.15,30.14,30.14,27600.0,15.2717,15.2768,15.2717,15.2717,27600.0
2011-03-17 13:00:00,30.15,30.15,30.14,30.14,7500.0,15.2768,15.2768,15.2717,15.2717,7500.0
2011-03-17 13:10:00,30.14,30.15,30.11,30.11,11000.0,15.2717,15.2768,15.2565,15.2565,11000.0
2011-03-17 13:20:00,30.11,30.12,30.07,30.09,23700.0,15.2565,15.2616,15.2363,15.2464,23700.0
2011-03-17 13:30:00,30.08,30.1,30.07,30.08,3400.0,15.2413,15.2515,15.2363,15.2413,3400.0
2011-03-17 13:40:00,30.08,30.09,30.07,30.09,6600.0,15.2413,15.2464,15.2363,15.2464,6600.0
2011-03-17 13:50:00,30.1,30.16,30.06,30.11,75100.0,15.2515,15.2819,15.2312,15.2565,75100.0
2011-03-17 14:00:00,30.11,30.12,30.11,30.12,34100.0,15.2565,15.2616,15.2565,15.2616,34100.0
2011-03-17 14:10:00,30.12,30.14,30.12,30.14,8300.0,15.2616,15.2717,15.2616,15.2717,8300.0
2011-03-17 14:20:00,30.13,30.14,30.12,30.12,11500.0,15.2667,15.2717,15.2616,15.2616,11500.0
2011-03-17 14:30:00,30.13,30.15,30.12,30.14,7800.0,15.2667,15.2768,15.2616,15.2717,7800.0
2011-03-17 14:40:00,30.15,30.17,30.14,30.16,6200.0,15.2768,15.2869,15.2717,15.2819,6200.0
2011-03-17 14:50:00,30.16,30.25,30.16,30.25,436300.0,15.2819,15.3275,15.2819,15.3275,436300.0
2011-03-17 15:00:00,30.25,30.41,30.19,30.22,52200.0,15.3275,15.4085,15.2971,15.3123,52200.0
2011-03-17 15:10:00,30.2,30.27,30.14,30.26,86800.0,15.3021,15.3376,15.2717,15.3325,86800.0
2011-03-17 15:20:00,30.25,30.26,30.18,30.24,17700.0,15.3275,15.3325,15.292,15.3224,17700.0
2011-03-17 15:30:00,30.22,30.32,30.19,30.2,87600.0,15.3123,15.3629,15.2971,15.3021,87600.0
2011-03-17 15:40:00,30.18,30.27,30.18,30.26,31800.0,15.292,15.3376,15.292,15.3325,31800.0
2011-03-17 15:50:00,30.26,30.26,30.16,30.18,39400.0,15.3325,15.3325,15.2819,15.292,39400.0
2011-03-18 09:30:00,30.21,30.28,30.1,30.25,28600.0,15.3072,15.3427,15.2515,15.3275,28600.0
2011-03-18 09:40:00,30.26,30.26,30.21,30.24,10500.0,15.3325,15.3325,15.3072,15.3224,10500.0
2011-03-18 09:50:00,30.23,30.34,30.21,30.21,8400.0,15.3173,15.3731,15.3072,15.3072,8400.0
2011-03-18 10:00:00,30.23,30.27,30.18,30.18,17400.0,15.3173,15.3376,15.292,15.292,17400.0
2011-03-18 10:10:00,30.18,30.28,30.16,30.22,12800.0,15.292,15.3427,15.2819,15.3123,12800.0
2011-03-18 10:20:00,30.22,30.24,30.21,30.22,7500.0,15.3123,15.3224,15.3072,15.3123,7500.0
2011-03-18 10:30:00,30.22,30.3,30.22,30.3,3300.0,15.3123,15.3528,15.3123,15.3528,3300.0
2011-03-18 10:40:00,30.3,30.36,30.3,30.3,8200.0,15.3528,15.3832,15.3528,15.3528,8200.0
2011-03-18 10:50:00,30.29,30.34,30.25,30.25,43900.0,15.3477,15.3731,15.3275,15.3275,43900.0
2011-03-18 11:00:00,30.25,30.28,30.24,30.28,25800.0,15.3275,15.3427,15.3224,15.3427,25800.0
2011-03-18 11:10:00,30.28,30.32,30.26,30.3,35100.0,15.3427,15.3629,15.3325,15.3528,35100.0
2011-03-18 11:20:00,30.3,30.32,30.29,30.3,18100.0,15.3528,15.3629,15.3477,15.3528,18100.0
2011-03-18 11:30:00,30.3,30.3,30.26,30.28,32200.0,15.3528,15.3528,15.3325,15.3427,32200.0
2011-03-18 11:40:00,30.28,30.31,30.24,30.25,17500.0,15.3427,15.3579,15.3224,15.3275,17500.0
2011-03-18 11:50:00,30.25,30.29,30.23,30.25,11200.0,15.3275,15.3477,15.3173,15.3275,11200.0
2011-03-18 12:00:00,30.25,30.28,30.24,30.25,87600.0,15.3275,15.3427,15.3224,15.3275,87600.0
2011-03-18 12:10:00,30.24,30.25,30.23,30.24,7100.0,15.3224,15.3275,15.3173,15.3224,7100.0
2011-03-18 12:20:00,30.24,30.27,30.24,30.27,11100.0,15.3224,15.3376,15.3224,15.3376,11100.0
2011-03-18 12:30:00,30.27,30.29,30.25,30.26,20400.0,15.3376,15.3477,15.3275,15.3325,20400.0
2011-03-18 12:40:00,30.28,30.28,30.24,30.25,16500.0,15.3427,15.3427,15.3224,15.3275,16500.0
2011-03-18 12:50:00,30.25,30.25,30.22,30.25,12600.0,15.3275,15.3275,15.3123,15.3275,12600.0
2011-03-18 13:00:00,30.24,30.25,30.23,30.25,30400.0,15.3224,15.3275,15.3173,15.3275,30400.0
2011-03-18 13:10:00,30.25,30.27,30.24,30.25,20100.0,15.3275,15.3376,15.3224,15.3275,20100.0
2011-03-18 13:20:00,30.25,30.27,30.24,30.24,135200.0,15.3275,15.3376,15.3224,15.3224,135200.0
2011-03-18 13:30:00,30.25,30.25,30.25,30.25,112600.0,15.3275,15.3275,15.3275,15.3275,112600.0
2011-03-18 13:40:00,30.24,30.26,30.24,30.25,9500.0,15.3224,15.3325,15.3224,15.3275,9500.0
2011-03-18 13:50:00,30.24,30.25,30.24,30.24,3700.0,15.3224,15.3275,15.3224,15.3224,3700.0
2011-03-18 14:00:00,30.25,30.25,30.23,30.25,7100.0,15.3275,15.3275,15.3173,15.3275,7100.0
2011-03-18 14:10:00,30.24,30.25,30.19,30.2,7400.0,15.3224,15.3275,15.2971,15.3021,7400.0
2011-03-18 14:20:00,30.2,30.25,30.2,30.23,6000.0,15.3021,15.3275,15.3021,15.3173,6000.0
2011-03-18 14:30:00,30.24,30.25,30.21,30.25,5900.0,15.3224,15.3275,15.3072,15.3275,5900.0
2011-03-18 14:40:00,30.25,30.25,30.23,30.24,8100.0,15.3275,15.3275,15.3173,15.3224,8100.0
2011-03-18 14:50:00,30.24,30.25,30.23,30.24,9300.0,15.3224,15.3275,15.3173,15.3224,9300.0
2011-03-18 15:00:00,30.24,30.24,30.18,30.2,12900.0,15.3224,15.3224,15.292,15.3021,12900.0
2011-03-18 15:10:00,30.18,30.2,30.17,30.18,8600.0,15.292,15.3021,15.2869,15.292,8600.0
2011-03-18 15:20:00,30.18,30.2,30.17,30.19,19700.0,15.292,15.3021,15.2869,15.2971,19700.0
2011-03-18 15:30:00,30.16,30.2,30.09,30.1,29100.0,15.2819,15.3021,15.2464,15.2515,29100.0
2011-03-18 15:40:00,30.09,30.25,30.08,30.23,254100.0,15.2464,15.3275,15.2413,15.3173,254100.0
2011-03-18 15:50:00,30.23,30.5,30.23,30.37,334700.0,15.3173,15.4541,15.3173,15.3883,334700.0
2011-03-21 09:30:00,30.53,30.59,30.4,30.55,40100.0,15.4693,15.4997,15.4035,15.4795,40100.0
2011-03-21 09:40:00,30.51,30.6,30.41,30.55,45700.0,15.4592,15.5048,15.4085,15.4795,45700.0
2011-03-21 09:50:00,30.6,30.61,30.5,30.5,17300.0,15.5048,15.5099,15.4541,15.4541,17300.0
2011-03-21 10:00:00,30.54,30.61,30.5,30.59,14600.0,15.4744,15.5099,15.4541,15.4997,14600.0
2011-03-21 10:10:00,30.6,30.6,30.54,30.56,13000.0,15.5048,15.5048,15.4744,15.4845,13000.0
2011-03-21 10:20:00,30.59,30.6,30.53,30.54,7700.0,15.4997,15.5048,15.4693,15.4744,7700.0
2011-03-21 10:30:00,30.53,30.55,30.48,30.5,54200.0,15.4693,15.4795,15.444,15.4541,54200.0
2011-03-21 10:40:00,30.5,30.56,30.48,30.51,30700.0,15.4541,15.4845,15.444,15.4592,30700.0
2011-03-21 10:50:00,30.53,30.53,30.49,30.5,17600.0,15.4693,15.4693,15.4491,15.4541,17600.0
2011-03-21 11:00:00,30.52,30.62,30.51,30.54,17100.0,15.4643,15.5149,15.4592,15.4744,17100.0
2011-03-21 11:10:00,30.54,30.54,30.5,30.51,8200.0,15.4744,15.4744,15.4541,15.4592,8200.0
2011-03-21 11:20:00,30.51,30.52,30.5,30.5,13000.0,15.4592,15.4643,15.4541,15.4541,13000.0
2011-03-21 11:30:00,30.5,30.52,30.5,30.52,14600.0,15.4541,15.4643,15.4541,15.4643,14600.0
2011-03-21 11:40:00,30.52,30.55,30.52,30.55,16400.0,15.4643,15.4795,15.4643,15.4795,16400.0
2011-03-21 11:50:00,30.55,30.55,30.5,30.5,18700.0,15.4795,15.4795,15.4541,15.4541,18700.0
2011-03-21 12:00:00,30.52,30.54,30.51,30.52,7600.0,15.4643,15.4744,15.4592,15.4643,7600.0
2011-03-21 12:10:00,30.54,30.56,30.53,30.56,9000.0,15.4744,15.4845,15.4693,15.4845,9000.0
2011-03-21 12:20:00,30.56,30.64,30.56,30.6,21300.0,15.4845,15.5251,15.4845,15.5048,21300.0
2011-03-21 12:30:00,30.6,30.7,30.56,30.7,14400.0,15.5048,15.5555,15.4845,15.5555,14400.0
2011-03-21 12:40:00,30.68,30.72,30.67,30.71,9600.0,15.5453,15.5656,15.5403,15.5605,9600.0
2011-03-21 12:50:00,30.72,30.73,30.71,30.71,71900.0,15.5656,15.5707,15.5605,15.5605,71900.0
2011-03-21 13:00:00,30.69,30.72,30.69,30.71,6900.0,15.5504,15.5656,15.5504,15.5605,6900.0
2011-03-21 13:10:00,30.72,30.73,30.65,30.67,21800.0,15.5656,15.5707,15.5301,15.5403,21800.0
2011-03-21 13:20:00,30.67,30.7,30.65,30.69,14900.0,15.5403,15.5555,15.5301,15.5504,14900.0
2011-03-21 13:30:00,30.68,30.71,30.67,30.71,20100.0,15.5453,15.5605,15.5403,15.5605,20100.0
2011-03-21 13:40:00,30.71,30.74,30.7,30.74,20300.0,15.5605,15.5757,15.5555,15.5757,20300.0
2011-03-21 13:50:00,30.74,30.87,30.74,30.78,112900.0,15.5757,15.6416,15.5757,15.596,112900.0
2011-03-21 14:00:00,30.77,30.8,30.77,30.8,3100.0,15.5909,15.6061,15.5909,15.6061,3100.0
2011-03-21 14:10:00,30.79,30.79,30.78,30.79,101100.0,15.6011,15.6011,15.596,15.6011,101100.0
2011-03-21 14:20:00,30.79,30.84,30.78,30.84,6100.0,15.6011,15.6264,15.596,15.6264,6100.0
2011-03-21 14:30:00,30.84,30.84,30.72,30.74,9700.0,15.6264,15.6264,15.5656,15.5757,9700.0
2011-03-21 14:40:00,30.74,30.75,30.72,30.75,7400.0,15.5757,15.5808,15.5656,15.5808,7400.0
2011-03-21 14:50:00,30.75,30.76,30.71,30.71,31700.0,15.5808,15.5859,15.5605,15.5605,31700.0
2011-03-21 15:00:00,30.71,30.74,30.69,30.74,37600.0,15.5605,15.5757,15.5504,15.5757,37600.0
2011-03-21 15:10:00,30.74,30.79,30.73,30.74,22900.0,15.5757,15.6011,15.5707,15.5757,22900.0
2011-03-21 15:20:00,30.75,30.78,30.72,30.76,16500.0,15.5808,15.596,15.5656,15.5859,16500.0
2011-03-21 15:30:00,30.77,30.83,30.74,30.79,146500.0,15.5909,15.6213,15.5757,15.6011,146500.0
2011-03-21 15:40:00,30.79,30.89,30.75,30.85,38500.0,15.6011,15.6517,15.5808,15.6315,38500.0
2011-03-21 15:50:00,30.85,31.0,30.82,30.84,156100.0,15.6315,15.7075,15.6163,15.6264,156100.0
2011-03-22 09:30:00,30.9,30.91,30.8,30.89,39300.0,15.6568,15.6619,15.6061,15.6517,39300.0
2011-03-22 09:40:00,30.91,30.91,30.87,30.88,18300.0,15.6619,15.6619,15.6416,15.6467,18300.0
2011-03-22 09:50:00,30.88,30.96,30.87,30.94,85100.0,15.6467,15.6872,15.6416,15.6771,85100.0
2011-03-22 10:00:00,30.94,30.98,30.89,30.89,23300.0,15.6771,15.6973,15.6517,15.6517,23300.0
2011-03-22 10:10:00,30.87,30.95,30.87,30.9,31300.0,15.6416,15.6821,15.6416,15.6568,31300.0
2011-03-22 10:20:00,30.9,30.91,30.85,30.88,12200.0,15.6568,15.6619,15.6315,15.6467,12200.0
2011-03-22 10:30:00,30.88,30.89,30.87,30.88,5600.0,15.6467,15.6517,15.6416,15.6467,5600.0
2011-03-22 10:40:00,30.88,30.9,30.88,30.9,11800.0,15.6467,15.6568,15.6467,15.6568,11800.0
2011-03-22 10:50:00,30.89,30.9,30.82,30.86,22500.0,15.6517,15.6568,15.6163,15.6365,22500.0
2011-03-22 11:00:00,30.87,30.87,30.8,30.82,4800.0,15.6416,15.6416,15.6061,15.6163,4800.0
2011-03-22 11:10:00,30.84,30.86,30.8,30.8,15600.0,15.6264,15.6365,15.6061,15.6061,15600.0
2011-03-22 11:20:00,30.82,30.86,30.8,30.85,11300.0,15.6163,15.6365,15.6061,15.6315,11300.0
2011-03-22 11:30:00,30.85,30.85,30.82,30.85,18300.0,15.6315,15.6315,15.6163,15.6315,18300.0
2011-03-22 11:40:00,30.85,30.89,30.68,30.85,51800.0,15.6315,15.6517,15.5453,15.6315,51800.0
2011-03-22 11:50:00,30.85,30.9,30.85,30.89,17000.0,15.6315,15.6568,15.6315,15.6517,17000.0
2011-03-22 12:00:00,30.89,30.89,30.84,30.85,10800.0,15.6517,15.6517,15.6264,15.6315,10800.0
2011-03-22 12:10:00,30.86,30.86,30.85,30.86,2700.0,15.6365,15.6365,15.6315,15.6365,2700.0
2011-03-22 12:20:00,30.86,30.86,30.76,30.76,4800.0,15.6365,15.6365,15.5859,15.5859,4800.0
2011-03-22 12:30:00,30.79,30.82,30.78,30.82,25500.0,15.6011,15.6163,15.596,15.6163,25500.0
2011-03-22 12:40:00,30.81,30.82,30.71,30.75,12200.0,15.6112,15.6163,15.5605,15.5808,12200.0
2011-03-22 12:50:00,30.75,30.81,30.75,30.81,29400.0,15.5808,15.6112,15.5808,15.6112,29400.0
2011-03-22 13:00:00,30.81,30.81,30.7,30.71,71800.0,15.6112,15.6112,15.5555,15.5605,71800.0
2011-03-22 13:10:00,30.7,30.7,30.62,30.63,6400.0,15.5555,15.5555,15.5149,15.52,6400.0
2011-03-22 13:20:00,30.64,30.7,30.57,30.68,14600.0,15.5251,15.5555,15.4896,15.5453,14600.0
2011-03-22 13:30:00,30.69,30.69,30.63,30.66,82200.0,15.5504,15.5504,15.52,15.5352,82200.0
2011-03-22 13:40:00,30.66,30.69,30.64,30.67,8100.0,15.5352,15.5504,15.5251,15.5403,8100.0
2011-03-22 13:50:00,30.67,30.72,30.66,30.72,4200.0,15.5403,15.5656,15.5352,15.5656,4200.0
2011-03-22 14:00:00,30.73,30.73,30.67,30.7,19600.0,15.5707,15.5707,15.5403,15.5555,19600.0
2011-03-22 14:10:00,30.71,30.73,30.7,30.72,8400.0,15.5605,15.5707,15.5555,15.5656,8400.0
2011-03-22 14:20:00,30.72,30.72,30.7,30.72,11900.0,15.5656,15.5656,15.5555,15.5656,11900.0
2011-03-22 14:30:00,30.72,30.72,30.65,30.7,124000.0,15.5656,15.5656,15.5301,15.5555,124000.0
2011-03-22 14:40:00,30.7,30.7,30.65,30.7,20700.0,15.5555,15.5555,15.5301,15.5555,20700.0
2011-03-22 14:50:00,30.71,30.75,30.7,30.72,8500.0,15.5605,15.5808,15.5555,15.5656,8500.0
2011-03-22 15:00:00,30.72,30.72,30.71,30.72,10500.0,15.5656,15.5656,15.5605,15.5656,10500.0
2011-03-22 15:10:00,30.71,30.73,30.61,30.66,38700.0,15.5605,15.5707,15.5099,15.5352,38700.0
2011-03-22 15:20:00,30.65,30.7,30.65,30.7,14100.0,15.5301,15.5555,15.5301,15.5555,14100.0
2011-03-22 15:30:00,30.7,30.78,30.7,30.72,15800.0,15.5555,15.596,15.5555,15.5656,15800.0
2011-03-22 15:40:00,30.71,30.76,30.63,30.75,33400.0,15.5605,15.5859,15.52,15.5808,33400.0
2011-03-22 15:50:00,30.73,30.75,30.67,30.69,59000.0,15.5707,15.5808,15.5403,15.5504,59000.0
2011-03-23 09:30:00,30.6,30.67,30.29,30.49,91000.0,15.5048,15.5403,15.3477,15.4491,91000.0
2011-03-23 09:40:00,30.51,30.52,30.16,30.25,145200.0,15.4592,15.4643,15.2819,15.3275,145200.0
2011-03-23 09:50:00,30.25,30.36,30.16,30.2,240000.0,15.3275,15.3832,15.2819,15.3021,240000.0
2011-03-23 10:00:00,30.2,30.2,29.95,30.17,150400.0,15.3021,15.3021,15.1755,15.2869,150400.0
2011-03-23 10:10:00,30.16,30.24,30.06,30.24,36900.0,15.2819,15.3224,15.2312,15.3224,36900.0
2011-03-23 10:20:00,30.22,30.25,30.19,30.21,35300.0,15.3123,15.3275,15.2971,15.3072,35300.0
2011-03-23 10:30:00,30.2,30.21,30.15,30.15,16700.0,15.3021,15.3072,15.2768,15.2768,16700.0
2011-03-23 10:40:00,30.15,30.16,30.15,30.15,11000.0,15.2768,15.2819,15.2768,15.2768,11000.0
2011-03-23 10:50:00,30.15,30.15,30.08,30.1,18100.0,15.2768,15.2768,15.2413,15.2515,18100.0
2011-03-23 11:00:00,30.1,30.2,30.09,30.13,38000.0,15.2515,15.3021,15.2464,15.2667,38000.0
2011-03-23 11:10:00,30.13,30.13,30.09,30.1,16000.0,15.2667,15.2667,15.2464,15.2515,16000.0
2011-03-23 11:20:00,30.1,30.16,30.09,30.1,26800.0,15.2515,15.2819,15.2464,15.2515,26800.0
2011-03-23 11:30:00,30.1,30.12,30.05,30.05,22300.0,15.2515,15.2616,15.2261,15.2261,22300.0
2011-03-23 11:40:00,30.06,30.07,30.04,30.05,39000.0,15.2312,15.2363,15.2211,15.2261,39000.0
2011-03-23 11:50:00,30.05,30.05,30.04,30.04,32800.0,15.2261,15.2261,15.2211,15.2211,32800.0
2011-03-23 12:00:00,30.04,30.05,30.0,30.0,37600.0,15.2211,15.2261,15.2008,15.2008,37600.0
2011-03-23 12:10:00,30.0,30.11,30.0,30.11,182900.0,15.2008,15.2565,15.2008,15.2565,182900.0
2011-03-23 12:20:00,30.12,30.16,30.02,30.05,12600.0,15.2616,15.2819,15.2109,15.2261,12600.0
2011-03-23 12:30:00,30.06,30.07,30.05,30.07,6800.0,15.2312,15.2363,15.2261,15.2363,6800.0
2011-03-23 12:40:00,30.07,30.09,30.02,30.03,10800.0,15.2363,15.2464,15.2109,15.216,10800.0
2011-03-23 12:50:00,30.02,30.03,30.0,30.0,79400.0,15.2109,15.216,15.2008,15.2008,79400.0
2011-03-23 13:00:00,30.0,30.03,30.0,30.02,37400.0,15.2008,15.216,15.2008,15.2109,37400.0
2011-03-23 13:10:00,30.02,30.05,30.01,30.04,27100.0,15.2109,15.2261,15.2059,15.2211,27100.0
2011-03-23 13:20:00,30.04,30.04,30.0,30.01,35100.0,15.2211,15.2211,15.2008,15.2059,35100.0
2011-03-23 13:30:00,30.01,30.02,30.0,30.01,17800.0,15.2059,15.2109,15.2008,15.2059,17800.0
2011-03-23 13:40:00,30.02,30.04,30.0,30.04,33200.0,15.2109,15.2211,15.2008,15.2211,33200.0
2011-03-23 13:50:00,30.04,30.05,30.01,30.02,15500.0,15.2211,15.2261,15.2059,15.2109,15500.0
2011-03-23 14:00:00,30.01,30.04,30.0,30.02,55900.0,15.2059,15.2211,15.2008,15.2109,55900.0
2011-03-23 14:10:00,30.03,30.05,30.0,30.01,43200.0,15.216,15.2261,15.2008,15.2059,43200.0
2011-03-23 14:20:00,30.01,30.01,29.96,30.0,221500.0,15.2059,15.2059,15.1805,15.2008,221500.0
2011-03-23 14:30:00,30.0,30.01,29.99,30.0,179500.0,15.2008,15.2059,15.1957,15.2008,179500.0
2011-03-23 14:40:00,30.0,30.01,29.98,29.99,34600.0,15.2008,15.2059,15.1907,15.1957,34600.0
2011-03-23 14:50:00,29.99,29.99,29.98,29.99,23000.0,15.1957,15.1957,15.1907,15.1957,23000.0
2011-03-23 15:00:00,29.99,30.0,29.98,30.0,18800.0,15.1957,15.2008,15.1907,15.2008,18800.0
2011-03-23 15:10:00,30.0,30.0,29.99,30.0,11900.0,15.2008,15.2008,15.1957,15.2008,11900.0
2011-03-23 15:20:00,30.0,30.09,29.99,30.0,168100.0,15.2008,15.2464,15.1957,15.2008,168100.0
2011-03-23 15:30:00,30.0,30.02,29.99,30.0,45600.0,15.2008,15.2109,15.1957,15.2008,45600.0
2011-03-23 15:40:00,30.0,30.03,29.99,30.0,104500.0,15.2008,15.216,15.1957,15.2008,104500.0
2011-03-23 15:50:00,30.01,30.04,29.99,30.0,59500.0,15.2059,15.2211,15.1957,15.2008,59500.0
2011-03-24 09:30:00,30.1,30.25,30.02,30.13,34900.0,15.2515,15.3275,15.2109,15.2667,34900.0
2011-03-24 09:40:00,30.11,30.12,30.0,30.01,21400.0,15.2565,15.2616,15.2008,15.2059,21400.0
2011-03-24 09:50:00,30.01,30.06,29.96,30.0,117400.0,15.2059,15.2312,15.1805,15.2008,117400.0
2011-03-24 10:00:00,30.0,30.01,29.9,29.92,44100.0,15.2008,15.2059,15.1501,15.1602,44100.0
2011-03-24 10:10:00,29.92,30.01,29.92,30.0,38300.0,15.1602,15.2059,15.1602,15.2008,38300.0
2011-03-24 10:20:00,30.0,30.03,29.99,30.03,44600.0,15.2008,15.216,15.1957,15.216,44600.0
2011-03-24 10:30:00,30.02,30.13,30.01,30.06,32500.0,15.2109,15.2667,15.2059,15.2312,32500.0
2011-03-24 10:40:00,30.06,30.12,30.04,30.1,84200.0,15.2312,15.2616,15.2211,15.2515,84200.0
2011-03-24 10:50:00,30.1,30.17,30.1,30.15,17700.0,15.2515,15.2869,15.2515,15.2768,17700.0
2011-03-24 11:00:00,30.14,30.15,30.06,30.1,55700.0,15.2717,15.2768,15.2312,15.2515,55700.0
2011-03-24 11:10:00,30.09,30.13,30.08,30.1,14000.0,15.2464,15.2667,15.2413,15.2515,14000.0
2011-03-24 11:20:00,30.1,30.1,30.04,30.05,17000.0,15.2515,15.2515,15.2211,15.2261,17000.0
2011-03-24 11:30:00,30.05,30.17,30.05,30.17,19900.0,15.2261,15.2869,15.2261,15.2869,19900.0
2011-03-24 11:40:00,30.16,30.17,30.11,30.15,8200.0,15.2819,15.2869,15.2565,15.2768,8200.0
2011-03-24 11:50:00,30.15,30.16,30.14,30.14,23900.0,15.2768,15.2819,15.2717,15.2717,23900.0
2011-03-24 12:00:00,30.15,30.15,30.14,30.15,9600.0,15.2768,15.2768,15.2717,15.2768,9600.0
2011-03-24 12:10:00,30.15,30.15,30.12,30.13,16200.0,15.2768,15.2768,15.2616,15.2667,16200.0
2011-03-24 12:20:00,30.14,30.14,30.09,30.14,14100.0,15.2717,15.2717,15.2464,15.2717,14100.0
2011-03-24 12:30:00,30.14,30.14,30.05,30.08,33700.0,15.2717,15.2717,15.2261,15.2413,33700.0
2011-03-24 12:40:00,30.08,30.11,30.04,30.05,47100.0,15.2413,15.2565,15.2211,15.2261,47100.0
2011-03-24 12:50:00,30.05,30.05,29.99,30.03,38200.0,15.2261,15.2261,15.1957,15.216,38200.0
2011-03-24 13:00:00,30.03,30.05,30.0,30.02,18400.0,15.216,15.2261,15.2008,15.2109,18400.0
2011-03-24 13:10:00,30.01,30.01,30.0,30.0,9000.0,15.2059,15.2059,15.2008,15.2008,9000.0
2011-03-24 13:20:00,30.01,30.01,29.99,29.99,7700.0,15.2059,15.2059,15.1957,15.1957,7700.0
2011-03-24 13:30:00,30.0,30.0,29.96,29.98,18300.0,15.2008,15.2008,15.1805,15.1907,18300.0
2011-03-24 13:40:00,29.98,30.0,29.97,29.99,11500.0,15.1907,15.2008,15.1856,15.1957,11500.0
2011-03-24 13:50:00,30.0,30.03,29.99,30.01,13400.0,15.2008,15.216,15.1957,15.2059,13400.0
2011-03-24 14:00:00,30.01,30.09,30.0,30.06,19300.0,15.2059,15.2464,15.2008,15.2312,19300.0
2011-03-24 14:10:00,30.05,30.08,30.01,30.01,15800.0,15.2261,15.2413,15.2059,15.2059,15800.0
2011-03-24 14:20:00,30.02,30.05,30.02,30.04,10300.0,15.2109,15.2261,15.2109,15.2211,10300.0
2011-03-24 14:30:00,30.04,30.04,30.01,30.01,6100.0,15.2211,15.2211,15.2059,15.2059,6100.0
2011-03-24 14:40:00,30.02,30.02,30.0,30.02,9000.0,15.2109,15.2109,15.2008,15.2109,9000.0
2011-03-24 14:50:00,30.02,30.02,30.0,30.01,13900.0,15.2109,15.2109,15.2008,15.2059,13900.0
2011-03-24 15:00:00,30.01,30.05,30.0,30.05,28200.0,15.2059,15.2261,15.2008,15.2261,28200.0
2011-03-24 15:10:00,30.05,30.05,30.0,30.02,14400.0,15.2261,15.2261,15.2008,15.2109,14400.0
2011-03-24 15:20:00,30.01,30.07,30.01,30.07,27800.0,15.2059,15.2363,15.2059,15.2363,27800.0
2011-03-24 15:30:00,30.06,30.07,30.0,30.02,84100.0,15.2312,15.2363,15.2008,15.2109,84100.0
2011-03-24 15:40:00,30.01,30.02,30.0,30.0,83500.0,15.2059,15.2109,15.2008,15.2008,83500.0
2011-03-24 15:50:00,30.0,30.06,30.0,30.05,137000.0,15.2008,15.2312,15.2008,15.2261,137000.0
2011-03-25 09:30:00,30.01,30.04,30.0,30.0,26900.0,15.2059,15.2211,15.2008,15.2008,26900.0
2011-03-25 09:40:00,30.0,30.01,29.96,29.97,58600.0,15.2008,15.2059,15.1805,15.1856,58600.0
2011-03-25 09:50:00,29.98,29.98,29.95,29.95,4300.0,15.1907,15.1907,15.1755,15.1755,4300.0
2011-03-25 10:00:00,29.96,29.97,29.88,29.89,54700.0,15.1805,15.1856,15.14,15.145,54700.0
2011-03-25 10:10:00,29.9,29.97,29.85,29.96,48100.0,15.1501,15.1856,15.1248,15.1805,48100.0
2011-03-25 10:20:00,29.94,29.99,29.94,29.96,18300.0,15.1704,15.1957,15.1704,15.1805,18300.0
2011-03-25 10:30:00,29.97,30.07,29.96,30.07,17400.0,15.1856,15.2363,15.1805,15.2363,17400.0
2011-03-25 10:40:00,30.05,30.09,30.04,30.05,13200.0,15.2261,15.2464,15.2211,15.2261,13200.0
2011-03-25 10:50:00,30.04,30.05,30.0,30.01,15800.0,15.2211,15.2261,15.2008,15.2059,15800.0
2011-03-25 11:00:00,30.0,30.03,30.0,30.01,85700.0,15.2008,15.216,15.2008,15.2059,85700.0
2011-03-25 11:10:00,30.01,30.04,30.0,30.02,13700.0,15.2059,15.2211,15.2008,15.2109,13700.0
2011-03-25 11:20:00,30.01,30.02,29.99,30.0,57400.0,15.2059,15.2109,15.1957,15.2008,57400.0
2011-03-25 11:30:00,30.0,30.0,29.99,30.0,72000.0,15.2008,15.2008,15.1957,15.2008,72000.0
2011-03-25 11:40:00,30.0,30.03,29.97,30.03,153000.0,15.2008,15.216,15.1856,15.216,153000.0
2011-03-25 11:50:00,30.03,30.04,29.94,30.01,92300.0,15.216,15.2211,15.1704,15.2059,92300.0
2011-03-25 12:00:00,30.01,30.01,29.94,29.95,12300.0,15.2059,15.2059,15.1704,15.1755,12300.0
2011-03-25 12:10:00,29.95,29.98,29.93,29.96,39400.0,15.1755,15.1907,15.1653,15.1805,39400.0
2011-03-25 12:20:00,29.95,29.96,29.93,29.95,105300.0,15.1755,15.1805,15.1653,15.1755,105300.0
2011-03-25 12:30:00,29.96,29.97,29.86,29.89,134600.0,15.1805,15.1856,15.1298,15.145,134600.0
2011-03-25 12:40:00,29.9,29.9,29.87,29.87,11000.0,15.1501,15.1501,15.1349,15.1349,11000.0
2011-03-25 12:50:00,29.87,29.88,29.82,29.83,60200.0,15.1349,15.14,15.1096,15.1146,60200.0
2011-03-25 13:00:00,29.82,29.84,29.79,29.82,33600.0,15.1096,15.1197,15.0944,15.1096,33600.0
2011-03-25 13:10:00,29.84,29.87,29.82,29.84,115900.0,15.1197,15.1349,15.1096,15.1197,115900.0
2011-03-25 13:20:00,29.83,29.84,29.79,29.79,22900.0,15.1146,15.1197,15.0944,15.0944,22900.0
2011-03-25 13:30:00,29.79,29.81,29.75,29.77,97200.0,15.0944,15.1045,15.0741,15.0842,97200.0
2011-03-25 13:40:00,29.77,30.01,29.77,29.82,68200.0,15.0842,15.2059,15.0842,15.1096,68200.0
2011-03-25 13:50:00,29.82,29.84,29.75,29.75,23900.0,15.1096,15.1197,15.0741,15.0741,23900.0
2011-03-25 14:00:00,29.75,29.78,29.75,29.75,41000.0,15.0741,15.0893,15.0741,15.0741,41000.0
2011-03-25 14:10:00,29.75,29.82,29.75,29.8,26800.0,15.0741,15.1096,15.0741,15.0994,26800.0
2011-03-25 14:20:00,29.8,29.8,29.65,29.67,118900.0,15.0994,15.0994,15.0234,15.0336,118900.0
2011-03-25 14:30:00,29.66,29.7,29.66,29.69,20400.0,15.0285,15.0488,15.0285,15.0437,20400.0
2011-03-25 14:40:00,29.69,29.69,29.55,29.59,88700.0,15.0437,15.0437,14.9728,14.993,88700.0
2011-03-25 14:50:00,29.61,29.62,29.56,29.56,36900.0,15.0032,15.0082,14.9778,14.9778,36900.0
2011-03-25 15:00:00,29.56,29.6,29.55,29.59,130600.0,14.9778,14.9981,14.9728,14.993,130600.0
2011-03-25 15:10:00,29.58,29.62,29.56,29.6,127300.0,14.988,15.0082,14.9778,14.9981,127300.0
2011-03-25 15:20:00,29.61,29.61,29.51,29.51,106100.0,15.0032,15.0032,14.9525,14.9525,106100.0
2011-03-25 15:30:00,29.51,29.57,29.5,29.57,166800.0,14.9525,14.9829,14.9474,14.9829,166800.0
2011-03-25 15:40:00,29.57,29.59,29.55,29.55,139500.0,14.9829,14.993,14.9728,14.9728,139500.0
2011-03-25 15:50:00,29.55,29.57,29.53,29.56,208200.0,14.9728,14.9829,14.9626,14.9778,208200.0
2011-03-28 09:30:00,29.74,29.83,29.65,29.68,34300.0,15.069,15.1146,15.0234,15.0386,34300.0
2011-03-28 09:40:00,29.71,29.74,29.7,29.74,103300.0,15.0538,15.069,15.0488,15.069,103300.0
2011-03-28 09:50:00,29.74,29.8,29.72,29.8,125600.0,15.069,15.0994,15.0589,15.0994,125600.0
2011-03-28 10:00:00,29.79,29.93,29.78,29.91,69200.0,15.0944,15.1653,15.0893,15.1552,69200.0
2011-03-28 10:10:00,29.93,29.93,29.86,29.88,12700.0,15.1653,15.1653,15.1298,15.14,12700.0
2011-03-28 10:20:00,29.9,29.92,29.83,29.83,8700.0,15.1501,15.1602,15.1146,15.1146,8700.0
2011-03-28 10:30:00,29.86,29.86,29.8,29.84,33600.0,15.1298,15.1298,15.0994,15.1197,33600.0
2011-03-28 10:40:00,29.82,29.83,29.79,29.8,6800.0,15.1096,15.1146,15.0944,15.0994,6800.0
2011-03-28 10:50:00,29.82,29.85,29.8,29.83,5400.0,15.1096,15.1248,15.0994,15.1146,5400.0
2011-03-28 11:00:00,29.83,29.83,29.79,29.81,304900.0,15.1146,15.1146,15.0944,15.1045,304900.0
2011-03-28 11:10:00,29.82,29.84,29.8,29.83,28200.0,15.1096,15.1197,15.0994,15.1146,28200.0
2011-03-28 11:20:00,29.81,29.82,29.77,29.77,8500.0,15.1045,15.1096,15.0842,15.0842,8500.0
2011-03-28 11:30:00,29.78,29.78,29.74,29.74,22300.0,15.0893,15.0893,15.069,15.069,22300.0
2011-03-28 11:40:00,29.76,29.79,29.74,29.77,12000.0,15.0792,15.0944,15.069,15.0842,12000.0
2011-03-28 11:50:00,29.77,29.79,29.75,29.78,14100.0,15.0842,15.0944,15.0741,15.0893,14100.0
2011-03-28 12:00:00,29.79,29.84,29.79,29.8,26300.0,15.0944,15.1197,15.0944,15.0994,26300.0
2011-03-28 12:10:00,29.8,29.8,29.75,29.77,69900.0,15.0994,15.0994,15.0741,15.0842,69900.0
2011-03-28 12:20:00,29.75,29.78,29.75,29.76,10200.0,15.0741,15.0893,15.0741,15.0792,10200.0
2011-03-28 12:30:00,29.76,29.77,29.75,29.75,6000.0,15.0792,15.0842,15.0741,15.0741,6000.0
2011-03-28 12:40:00,29.76,29.77,29.75,29.76,12700.0,15.0792,15.0842,15.0741,15.0792,12700.0
2011-03-28 12:50:00,29.76,29.79,29.75,29.75,9300.0,15.0792,15.0944,15.0741,15.0741,9300.0
2011-03-28 13:00:00,29.76,29.78,29.75,29.78,9500.0,15.0792,15.0893,15.0741,15.0893,9500.0
2011-03-28 13:10:00,29.77,29.81,29.75,29.81,31900.0,15.0842,15.1045,15.0741,15.1045,31900.0
2011-03-28 13:20:00,29.8,29.81,29.79,29.8,30300.0,15.0994,15.1045,15.0944,15.0994,30300.0
2011-03-28 13:30:00,29.8,29.8,29.76,29.76,17600.0,15.0994,15.0994,15.0792,15.0792,17600.0
2011-03-28 13:40:00,29.76,29.77,29.75,29.76,36700.0,15.0792,15.0842,15.0741,15.0792,36700.0
2011-03-28 13:50:00,29.76,29.76,29.73,29.74,51400.0,15.0792,15.0792,15.064,15.069,51400.0
2011-03-28 14:00:00,29.75,29.76,29.72,29.72,121300.0,15.0741,15.0792,15.0589,15.0589,121300.0
2011-03-28 14:10:00,29.72,29.72,29.56,29.57,14500.0,15.0589,15.0589,14.9778,14.9829,14500.0
2011-03-28 14:20:00,29.57,29.63,29.57,29.63,11400.0,14.9829,15.0133,14.9829,15.0133,11400.0
2011-03-28 14:30:00,29.62,29.62,29.6,29.6,7600.0,15.0082,15.0082,14.9981,14.9981,7600.0
2011-03-28 14:40:00,29.6,29.61,29.58,29.59,8600.0,14.9981,15.0032,14.988,14.993,8600.0
2011-03-28 14:50:00,29.59,29.65,29.57,29.62,34000.0,14.993,15.0234,14.9829,15.0082,34000.0
2011-03-28 15:00:00,29.62,29.62,29.6,29.61,8900.0,15.0082,15.0082,14.9981,15.0032,8900.0
2011-03-28 15:10:00,29.6,29.61,29.59,29.6,7100.0,14.9981,15.0032,14.993,14.9981,7100.0
2011-03-28 15:20:00,29.59,29.61,29.59,29.61,59600.0,14.993,15.0032,14.993,15.0032,59600.0
2011-03-28 15:30:00,29.6,29.67,29.6,29.61,17700.0,14.9981,15.0336,14.9981,15.0032,17700.0
2011-03-28 15:40:00,29.61,29.63,29.6,29.63,116700.0,15.0032,15.0133,14.9981,15.0133,116700.0
2011-03-28 15:50:00,29.62,29.63,29.61,29.62,32100.0,15.0082,15.0133,15.0032,15.0082,32100.0
2011-03-29 09:30:00,29.75,29.82,29.71,29.75,25900.0,15.0741,15.1096,15.0538,15.0741,25900.0
2011-03-29 09:40:00,29.77,29.77,29.75,29.76,10800.0,15.0842,15.0842,15.0741,15.0792,10800.0
2011-03-29 09:50:00,29.76,29.81,29.73,29.77,5700.0,15.0792,15.1045,15.064,15.0842,5700.0
2011-03-29 10:00:00,29.8,29.84,29.78,29.84,13600.0,15.0994,15.1197,15.0893,15.1197,13600.0
2011-03-29 10:10:00,29.84,29.88,29.84,29.87,13600.0,15.1197,15.14,15.1197,15.1349,13600.0
2011-03-29 10:20:00,29.87,29.87,29.69,29.74,24000.0,15.1349,15.1349,15.0437,15.069,24000.0
2011-03-29 10:30:00,29.74,29.77,29.72,29.75,8800.0,15.069,15.0842,15.0589,15.0741,8800.0
2011-03-29 10:40:00,29.74,29.75,29.6,29.6,20600.0,15.069,15.0741,14.9981,14.9981,20600.0
2011-03-29 10:50:00,29.58,29.6,29.55,29.58,14900.0,14.988,14.9981,14.9728,14.988,14900.0
2011-03-29 11:00:00,29.57,29.61,29.54,29.56,62800.0,14.9829,15.0032,14.9677,14.9778,62800.0
2011-03-29 11:10:00,29.55,29.56,29.55,29.55,10400.0,14.9728,14.9778,14.9728,14.9728,10400.0
2011-03-29 11:20:00,29.56,29.8,29.55,29.71,89100.0,14.9778,15.0994,14.9728,15.0538,89100.0
2011-03-29 11:30:00,29.74,29.75,29.69,29.69,53500.0,15.069,15.0741,15.0437,15.0437,53500.0
2011-03-29 11:40:00,29.7,29.7,29.69,29.7,18200.0,15.0488,15.0488,15.0437,15.0488,18200.0
2011-03-29 11:50:00,29.7,29.7,29.69,29.7,23000.0,15.0488,15.0488,15.0437,15.0488,23000.0
2011-03-29 12:00:00,29.7,29.7,29.69,29.69,22700.0,15.0488,15.0488,15.0437,15.0437,22700.0
2011-03-29 12:10:00,29.7,29.7,29.64,29.68,20800.0,15.0488,15.0488,15.0184,15.0386,20800.0
2011-03-29 12:20:00,29.69,29.69,29.68,29.69,16600.0,15.0437,15.0437,15.0386,15.0437,16600.0
2011-03-29 12:30:00,29.69,29.69,29.68,29.69,21900.0,15.0437,15.0437,15.0386,15.0437,21900.0
2011-03-29 12:40:00,29.69,29.69,29.66,29.68,13000.0,15.0437,15.0437,15.0285,15.0386,13000.0
2011-03-29 12:50:00,29.66,29.67,29.66,29.67,10600.0,15.0285,15.0336,15.0285,15.0336,10600.0
2011-03-29 13:00:00,29.67,29.67,29.59,29.59,11900.0,15.0336,15.0336,14.993,14.993,11900.0
2011-03-29 13:10:00,29.6,29.6,29.55,29.57,14000.0,14.9981,14.9981,14.9728,14.9829,14000.0
2011-03-29 13:20:00,29.56,29.57,29.55,29.57,13700.0,14.9778,14.9829,14.9728,14.9829,13700.0
2011-03-29 13:30:00,29.57,29.57,29.56,29.57,9000.0,14.9829,14.9829,14.9778,14.9829,9000.0
2011-03-29 13:40:00,29.57,29.57,29.56,29.57,13000.0,14.9829,14.9829,14.9778,14.9829,13000.0
2011-03-29 13:50:00,29.56,29.59,29.56,29.59,26100.0,14.9778,14.993,14.9778,14.993,26100.0
2011-03-29 14:00:00,29.59,29.61,29.59,29.6,18900.0,14.993,15.0032,14.993,14.9981,18900.0
2011-03-29 14:10:00,29.6,29.6,29.59,29.6,15000.0,14.9981,14.9981,14.993,14.9981,15000.0
2011-03-29 14:20:00,29.6,29.6,29.58,29.59,24500.0,14.9981,14.9981,14.988,14.993,24500.0
2011-03-29 14:30:00,29.59,29.67,29.58,29.64,47100.0,14.993,15.0336,14.988,15.0184,47100.0
2011-03-29 14:40:00,29.64,29.67,29.6,29.61,60600.0,15.0184,15.0336,14.9981,15.0032,60600.0
2011-03-29 14:50:00,29.62,29.65,29.6,29.62,36500.0,15.0082,15.0234,14.9981,15.0082,36500.0
2011-03-29 15:00:00,29.61,29.65,29.6,29.63,27100.0,15.0032,15.0234,14.9981,15.0133,27100.0
2011-03-29 15:10:00,29.64,29.8,29.63,29.78,114200.0,15.0184,15.0994,15.0133,15.0893,114200.0
2011-03-29 15:20:00,29.78,29.8,29.78,29.8,87500.0,15.0893,15.0994,15.0893,15.0994,87500.0
2011-03-29 15:30:00,29.8,29.81,29.79,29.79,57200.0,15.0994,15.1045,15.0944,15.0944,57200.0
2011-03-29 15:40:00,29.8,29.83,29.79,29.79,60400.0,15.0994,15.1146,15.0944,15.0944,60400.0
2011-03-29 15:50:00,29.8,29.8,29.75,29.78,106900.0,15.0994,15.0994,15.0741,15.0893,106900.0
2011-03-30 09:30:00,29.87,29.89,29.7,29.7,12600.0,15.1349,15.145,15.0488,15.0488,12600.0
2011-03-30 09:40:00,29.67,29.73,29.65,29.71,7500.0,15.0336,15.064,15.0234,15.0538,7500.0
2011-03-30 09:50:00,29.68,29.71,29.58,29.65,13200.0,15.0386,15.0538,14.988,15.0234,13200.0
2011-03-30 10:00:00,29.65,29.74,29.65,29.73,258700.0,15.0234,15.069,15.0234,15.064,258700.0
2011-03-30 10:10:00,29.74,29.74,29.7,29.72,7100.0,15.069,15.069,15.0488,15.0589,7100.0
2011-03-30 10:20:00,29.7,29.73,29.65,29.68,6800.0,15.0488,15.064,15.0234,15.0386,6800.0
2011-03-30 10:30:00,29.67,29.76,29.67,29.75,14900.0,15.0336,15.0792,15.0336,15.0741,14900.0
2011-03-30 10:40:00,29.76,29.8,29.75,29.77,5000.0,15.0792,15.0994,15.0741,15.0842,5000.0
2011-03-30 10:50:00,29.79,29.8,29.75,29.75,9600.0,15.0944,15.0994,15.0741,15.0741,9600.0
2011-03-30 11:00:00,29.75,29.77,29.72,29.75,6200.0,15.0741,15.0842,15.0589,15.0741,6200.0
2011-03-30 11:10:00,29.75,29.77,29.75,29.77,5600.0,15.0741,15.0842,15.0741,15.0842,5600.0
2011-03-30 11:20:00,29.76,29.78,29.75,29.77,9700.0,15.0792,15.0893,15.0741,15.0842,9700.0
2011-03-30 11:30:00,29.77,29.77,29.75,29.76,9600.0,15.0842,15.0842,15.0741,15.0792,9600.0
2011-03-30 11:40:00,29.76,29.76,29.69,29.72,6000.0,15.0792,15.0792,15.0437,15.0589,6000.0
2011-03-30 11:50:00,29.69,29.7,29.67,29.67,8100.0,15.0437,15.0488,15.0336,15.0336,8100.0
2011-03-30 12:00:00,29.69,29.75,29.66,29.74,17500.0,15.0437,15.0741,15.0285,15.069,17500.0
2011-03-30 12:10:00,29.75,29.77,29.71,29.77,5800.0,15.0741,15.0842,15.0538,15.0842,5800.0
2011-03-30 12:20:00,29.76,29.76,29.71,29.71,7700.0,15.0792,15.0792,15.0538,15.0538,7700.0
2011-03-30 12:30:00,29.72,29.74,29.66,29.68,11100.0,15.0589,15.069,15.0285,15.0386,11100.0
2011-03-30 12:40:00,29.66,29.77,29.64,29.71,17300.0,15.0285,15.0842,15.0184,15.0538,17300.0
2011-03-30 12:50:00,29.73,29.73,29.66,29.67,4800.0,15.064,15.064,15.0285,15.0336,4800.0
2011-03-30 13:00:00,29.7,29.7,29.67,29.69,4800.0,15.0488,15.0488,15.0336,15.0437,4800.0
2011-03-30 13:10:00,29.69,29.7,29.66,29.67,10400.0,15.0437,15.0488,15.0285,15.0336,10400.0
2011-03-30 13:20:00,29.67,29.7,29.66,29.66,5400.0,15.0336,15.0488,15.0285,15.0285,5400.0
2011-03-30 13:30:00,29.69,29.69,29.6,29.63,16600.0,15.0437,15.0437,14.9981,15.0133,16600.0
2011-03-30 13:40:00,29.62,29.64,29.6,29.61,17700.0,15.0082,15.0184,14.9981,15.0032,17700.0
2011-03-30 13:50:00,29.61,29.62,29.6,29.61,14600.0,15.0032,15.0082,14.9981,15.0032,14600.0
2011-03-30 14:00:00,29.62,29.63,29.61,29.61,8300.0,15.0082,15.0133,15.0032,15.0032,8300.0
2011-03-30 14:10:00,29.61,29.63,29.6,29.62,39700.0,15.0032,15.0133,14.9981,15.0082,39700.0
2011-03-30 14:20:00,29.61,29.67,29.6,29.64,42900.0,15.0032,15.0336,14.9981,15.0184,42900.0
2011-03-30 14:30:00,29.65,29.7,29.64,29.69,10100.0,15.0234,15.0488,15.0184,15.0437,10100.0
2011-03-30 14:40:00,29.7,29.71,29.67,29.7,14800.0,15.0488,15.0538,15.0336,15.0488,14800.0
2011-03-30 14:50:00,29.7,29.7,29.68,29.68,8100.0,15.0488,15.0488,15.0386,15.0386,8100.0
2011-03-30 15:00:00,29.68,29.7,29.67,29.68,12700.0,15.0386,15.0488,15.0336,15.0386,12700.0
2011-03-30 15:10:00,29.68,29.72,29.66,29.69,22300.0,15.0386,15.0589,15.0285,15.0437,22300.0
2011-03-30 15:20:00,29.7,29.7,29.68,29.68,9200.0,15.0488,15.0488,15.0386,15.0386,9200.0
2011-03-30 15:30:00,29.7,29.7,29.69,29.7,6800.0,15.0488,15.0488,15.0437,15.0488,6800.0
2011-03-30 15:40:00,29.7,29.73,29.69,29.7,31500.0,15.0488,15.064,15.0437,15.0488,31500.0
2011-03-30 15:50:00,29.7,29.74,29.69,29.71,36500.0,15.0488,15.069,15.0437,15.0538,36500.0
2011-03-31 09:30:00,29.8,29.87,29.65,29.71,17000.0,15.0994,15.1349,15.0234,15.0538,17000.0
2011-03-31 09:40:00,29.65,29.75,29.65,29.7,7000.0,15.0234,15.0741,15.0234,15.0488,7000.0
2011-03-31 09:50:00,29.69,29.74,29.65,29.72,6100.0,15.0437,15.069,15.0234,15.0589,6100.0
2011-03-31 10:00:00,29.72,29.74,29.65,29.66,6000.0,15.0589,15.069,15.0234,15.0285,6000.0
2011-03-31 10:10:00,29.65,29.69,29.65,29.66,5400.0,15.0234,15.0437,15.0234,15.0285,5400.0
2011-03-31 10:20:00,29.65,29.67,29.64,29.64,7400.0,15.0234,15.0336,15.0184,15.0184,7400.0
2011-03-31 10:30:00,29.67,29.67,29.65,29.65,3900.0,15.0336,15.0336,15.0234,15.0234,3900.0
2011-03-31 10:40:00,29.65,29.7,29.65,29.67,1200.0,15.0234,15.0488,15.0234,15.0336,1200.0
2011-03-31 10:50:00,29.66,29.69,29.64,29.65,10800.0,15.0285,15.0437,15.0184,15.0234,10800.0
2011-03-31 11:00:00,29.65,29.66,29.65,29.66,5800.0,15.0234,15.0285,15.0234,15.0285,5800.0
2011-03-31 11:10:00,29.65,29.66,29.64,29.65,20200.0,15.0234,15.0285,15.0184,15.0234,20200.0
2011-03-31 11:20:00,29.65,29.66,29.65,29.65,6300.0,15.0234,15.0285,15.0234,15.0234,6300.0
2011-03-31 11:30:00,29.65,29.66,29.65,29.65,7900.0,15.0234,15.0285,15.0234,15.0234,7900.0
2011-03-31 11:40:00,29.65,29.66,29.63,29.64,49100.0,15.0234,15.0285,15.0133,15.0184,49100.0
2011-03-31 11:50:00,29.64,29.65,29.6,29.62,21400.0,15.0184,15.0234,14.9981,15.0082,21400.0
2011-03-31 12:00:00,29.61,29.62,29.6,29.6,28400.0,15.0032,15.0082,14.9981,14.9981,28400.0
2011-03-31 12:10:00,29.6,29.6,29.56,29.57,23400.0,14.9981,14.9981,14.9778,14.9829,23400.0
2011-03-31 12:20:00,29.57,29.58,29.54,29.54,18100.0,14.9829,14.988,14.9677,14.9677,18100.0
2011-03-31 12:30:00,29.55,29.6,29.55,29.6,13300.0,14.9728,14.9981,14.9728,14.9981,13300.0
2011-03-31 12:40:00,29.59,29.6,29.55,29.55,28500.0,14.993,14.9981,14.9728,14.9728,28500.0
2011-03-31 12:50:00,29.55,29.59,29.55,29.57,8500.0,14.9728,14.993,14.9728,14.9829,8500.0
2011-03-31 13:00:00,29.57,29.57,29.55,29.56,7100.0,14.9829,14.9829,14.9728,14.9778,7100.0
2011-03-31 13:10:00,29.55,29.55,29.52,29.52,126300.0,14.9728,14.9728,14.9576,14.9576,126300.0
2011-03-31 13:20:00,29.52,29.53,29.52,29.53,10900.0,14.9576,14.9626,14.9576,14.9626,10900.0
2011-03-31 13:30:00,29.52,29.53,29.52,29.53,8000.0,14.9576,14.9626,14.9576,14.9626,8000.0
2011-03-31 13:40:00,29.53,29.53,29.51,29.53,13100.0,14.9626,14.9626,14.9525,14.9626,13100.0
2011-03-31 13:50:00,29.53,29.54,29.52,29.54,8900.0,14.9626,14.9677,14.9576,14.9677,8900.0
2011-03-31 14:00:00,29.54,29.56,29.52,29.54,33800.0,14.9677,14.9778,14.9576,14.9677,33800.0
2011-03-31 14:10:00,29.54,29.54,29.53,29.54,19800.0,14.9677,14.9677,14.9626,14.9677,19800.0
2011-03-31 14:20:00,29.53,29.54,29.53,29.53,22200.0,14.9626,14.9677,14.9626,14.9626,22200.0
2011-03-31 14:30:00,29.53,29.54,29.53,29.54,17500.0,14.9626,14.9677,14.9626,14.9677,17500.0
2011-03-31 14:40:00,29.53,29.55,29.53,29.55,28200.0,14.9626,14.9728,14.9626,14.9728,28200.0
2011-03-31 14:50:00,29.54,29.59,29.54,29.58,10700.0,14.9677,14.993,14.9677,14.988,10700.0
2011-03-31 15:00:00,29.58,29.59,29.57,29.57,8900.0,14.988,14.993,14.9829,14.9829,8900.0
2011-03-31 15:10:00,29.57,29.58,29.57,29.58,13600.0,14.9829,14.988,14.9829,14.988,13600.0
2011-03-31 15:20:00,29.58,29.58,29.54,29.54,24200.0,14.988,14.988,14.9677,14.9677,24200.0
2011-03-31 15:30:00,29.55,29.56,29.54,29.55,13300.0,14.9728,14.9778,14.9677,14.9728,13300.0
2011-03-31 15:40:00,29.55,29.55,29.52,29.52,17100.0,14.9728,14.9728,14.9576,14.9576,17100.0
2011-03-31 15:50:00,29.52,29.63,29.51,29.56,83000.0,14.9576,15.0133,14.9525,14.9778,83000.0
2011-04-01 09:30:00,29.79,29.85,29.65,29.75,22600.0,15.0944,15.1248,15.0234,15.0741,22600.0
2011-04-01 09:40:00,29.74,29.75,29.68,29.7,266400.0,15.069,15.0741,15.0386,15.0488,266400.0
2011-04-01 09:50:00,29.7,29.71,29.64,29.66,79600.0,15.0488,15.0538,15.0184,15.0285,79600.0
2011-04-01 10:00:00,29.65,29.7,29.65,29.69,19200.0,15.0234,15.0488,15.0234,15.0437,19200.0
2011-04-01 10:10:00,29.68,29.7,29.68,29.69,29900.0,15.0386,15.0488,15.0386,15.0437,29900.0
2011-04-01 10:20:00,29.7,29.7,29.68,29.7,30500.0,15.0488,15.0488,15.0386,15.0488,30500.0
2011-04-01 10:30:00,29.7,29.72,29.69,29.7,21800.0,15.0488,15.0589,15.0437,15.0488,21800.0
2011-04-01 10:40:00,29.69,29.7,29.68,29.7,14800.0,15.0437,15.0488,15.0386,15.0488,14800.0
2011-04-01 10:50:00,29.69,29.74,29.67,29.71,25400.0,15.0437,15.069,15.0336,15.0538,25400.0
2011-04-01 11:00:00,29.72,29.73,29.66,29.68,12300.0,15.0589,15.064,15.0285,15.0386,12300.0
2011-04-01 11:10:00,29.68,29.72,29.67,29.69,281300.0,15.0386,15.0589,15.0336,15.0437,281300.0
2011-04-01 11:20:00,29.69,29.71,29.68,29.68,10400.0,15.0437,15.0538,15.0386,15.0386,10400.0
2011-04-01 11:30:00,29.69,29.71,29.68,29.7,16300.0,15.0437,15.0538,15.0386,15.0488,16300.0
2011-04-01 11:40:00,29.69,29.71,29.69,29.7,10900.0,15.0437,15.0538,15.0437,15.0488,10900.0
2011-04-01 11:50:00,29.7,29.71,29.69,29.69,7300.0,15.0488,15.0538,15.0437,15.0437,7300.0
2011-04-01 12:00:00,29.7,29.7,29.67,29.69,11200.0,15.0488,15.0488,15.0336,15.0437,11200.0
2011-04-01 12:10:00,29.69,29.7,29.68,29.7,14900.0,15.0437,15.0488,15.0386,15.0488,14900.0
2011-04-01 12:20:00,29.7,29.71,29.69,29.7,35800.0,15.0488,15.0538,15.0437,15.0488,35800.0
2011-04-01 12:30:00,29.7,29.7,29.68,29.68,23500.0,15.0488,15.0488,15.0386,15.0386,23500.0
2011-04-01 12:40:00,29.69,29.7,29.65,29.68,124500.0,15.0437,15.0488,15.0234,15.0386,124500.0
2011-04-01 12:50:00,29.67,29.68,29.63,29.68,28000.0,15.0336,15.0386,15.0133,15.0386,28000.0
2011-04-01 13:00:00,29.68,29.68,29.62,29.65,15400.0,15.0386,15.0386,15.0082,15.0234,15400.0
2011-04-01 13:10:00,29.65,29.66,29.63,29.63,32000.0,15.0234,15.0285,15.0133,15.0133,32000.0
2011-04-01 13:20:00,29.63,29.64,29.57,29.58,10700.0,15.0133,15.0184,14.9829,14.988,10700.0
2011-04-01 13:30:00,29.58,29.6,29.57,29.59,13500.0,14.988,14.9981,14.9829,14.993,13500.0
2011-04-01 13:40:00,29.6,29.65,29.6,29.64,17900.0,14.9981,15.0234,14.9981,15.0184,17900.0
2011-04-01 13:50:00,29.64,29.71,29.62,29.63,86200.0,15.0184,15.0538,15.0082,15.0133,86200.0
2011-04-01 14:00:00,29.65,29.69,29.63,29.64,15500.0,15.0234,15.0437,15.0133,15.0184,15500.0
2011-04-01 14:10:00,29.64,29.65,29.62,29.64,40600.0,15.0184,15.0234,15.0082,15.0184,40600.0
2011-04-01 14:20:00,29.64,29.65,29.63,29.63,11500.0,15.0184,15.0234,15.0133,15.0133,11500.0
2011-04-01 14:30:00,29.64,29.64,29.62,29.62,24100.0,15.0184,15.0184,15.0082,15.0082,24100.0
2011-04-01 14:40:00,29.61,29.62,29.6,29.6,69300.0,15.0032,15.0082,14.9981,14.9981,69300.0
2011-04-01 14:50:00,29.6,29.61,29.6,29.6,98600.0,14.9981,15.0032,14.9981,14.9981,98600.0
2011-04-01 15:00:00,29.6,29.61,29.6,29.6,15900.0,14.9981,15.0032,14.9981,14.9981,15900.0
2011-04-01 15:10:00,29.6,29.6,29.55,29.55,18600.0,14.9981,14.9981,14.9728,14.9728,18600.0
2011-04-01 15:20:00,29.54,29.56,29.54,29.56,6800.0,14.9677,14.9778,14.9677,14.9778,6800.0
2011-04-01 15:30:00,29.55,29.56,29.55,29.55,16200.0,14.9728,14.9778,14.9728,14.9728,16200.0
2011-04-01 15:40:00,29.55,29.59,29.55,29.56,19700.0,14.9728,14.993,14.9728,14.9778,19700.0
2011-04-01 15:50:00,29.57,29.58,29.49,29.49,232800.0,14.9829,14.988,14.9424,14.9424,232800.0
2011-04-04 09:30:00,29.44,29.63,29.44,29.55,19100.0,14.917,15.0133,14.917,14.9728,19100.0
2011-04-04 09:40:00,29.58,29.58,29.36,29.4,20300.0,14.988,14.988,14.8765,14.8968,20300.0
2011-04-04 09:50:00,29.38,29.47,29.34,29.38,16100.0,14.8866,14.9322,14.8664,14.8866,16100.0
2011-04-04 10:00:00,29.39,29.4,29.38,29.39,48600.0,14.8917,14.8968,14.8866,14.8917,48600.0
2011-04-04 10:10:00,29.39,29.39,29.25,29.3,74000.0,14.8917,14.8917,14.8208,14.8461,74000.0
2011-04-04 10:20:00,29.3,29.34,29.3,29.31,26600.0,14.8461,14.8664,14.8461,14.8512,26600.0
2011-04-04 10:30:00,29.33,29.35,29.3,29.3,36400.0,14.8613,14.8714,14.8461,14.8461,36400.0
2011-04-04 10:40:00,29.31,29.31,29.3,29.3,6600.0,14.8512,14.8512,14.8461,14.8461,6600.0
2011-04-04 10:50:00,29.3,29.31,29.3,29.3,4700.0,14.8461,14.8512,14.8461,14.8461,4700.0
2011-04-04 11:00:00,29.31,29.32,29.3,29.31,8600.0,14.8512,14.8562,14.8461,14.8512,8600.0
2011-04-04 11:10:00,29.31,29.32,29.3,29.3,14500.0,14.8512,14.8562,14.8461,14.8461,14500.0
2011-04-04 11:20:00,29.31,29.31,29.3,29.31,16900.0,14.8512,14.8512,14.8461,14.8512,16900.0
2011-04-04 11:30:00,29.3,29.34,29.3,29.31,16600.0,14.8461,14.8664,14.8461,14.8512,16600.0
2011-04-04 11:40:00,29.31,29.33,29.3,29.33,18700.0,14.8512,14.8613,14.8461,14.8613,18700.0
2011-04-04 11:50:00,29.34,29.4,29.31,29.37,120600.0,14.8664,14.8968,14.8512,14.8816,120600.0
2011-04-04 12:00:00,29.36,29.36,29.32,29.33,9600.0,14.8765,14.8765,14.8562,14.8613,9600.0
2011-04-04 12:10:00,29.32,29.37,29.32,29.36,8000.0,14.8562,14.8816,14.8562,14.8765,8000.0
2011-04-04 12:20:00,29.36,29.38,29.35,29.35,2400.0,14.8765,14.8866,14.8714,14.8714,2400.0
2011-04-04 12:30:00,29.35,29.41,29.33,29.41,13700.0,14.8714,14.9018,14.8613,14.9018,13700.0
2011-04-04 12:40:00,29.4,29.41,29.37,29.39,12500.0,14.8968,14.9018,14.8816,14.8917,12500.0
2011-04-04 12:50:00,29.37,29.4,29.35,29.39,169400.0,14.8816,14.8968,14.8714,14.8917,169400.0
2011-04-04 13:00:00,29.39,29.5,29.36,29.45,79300.0,14.8917,14.9474,14.8765,14.9221,79300.0
2011-04-04 13:10:00,29.44,29.48,29.44,29.48,12800.0,14.917,14.9373,14.917,14.9373,12800.0
2011-04-04 13:20:00,29.49,29.7,29.49,29.64,27100.0,14.9424,15.0488,14.9424,15.0184,27100.0
2011-04-04 13:30:00,29.64,29.64,29.56,29.6,18900.0,15.0184,15.0184,14.9778,14.9981,18900.0
2011-04-04 13:40:00,29.59,29.63,29.58,29.63,10800.0,14.993,15.0133,14.988,15.0133,10800.0
2011-04-04 13:50:00,29.63,29.63,29.5,29.52,17700.0,15.0133,15.0133,14.9474,14.9576,17700.0
2011-04-04 14:00:00,29.55,29.66,29.51,29.64,41400.0,14.9728,15.0285,14.9525,15.0184,41400.0
2011-04-04 14:10:00,29.64,29.66,29.6,29.63,77600.0,15.0184,15.0285,14.9981,15.0133,77600.0
2011-04-04 14:20:00,29.63,29.64,29.6,29.6,11500.0,15.0133,15.0184,14.9981,14.9981,11500.0
2011-04-04 14:30:00,29.59,29.59,29.48,29.48,5300.0,14.993,14.993,14.9373,14.9373,5300.0
2011-04-04 14:40:00,29.47,29.47,29.4,29.42,6100.0,14.9322,14.9322,14.8968,14.9069,6100.0
2011-04-04 14:50:00,29.42,29.42,29.35,29.35,11700.0,14.9069,14.9069,14.8714,14.8714,11700.0
2011-04-04 15:00:00,29.33,29.4,29.33,29.38,8000.0,14.8613,14.8968,14.8613,14.8866,8000.0
2011-04-04 15:10:00,29.37,29.41,29.3,29.3,16300.0,14.8816,14.9018,14.8461,14.8461,16300.0
2011-04-04 15:20:00,29.3,29.32,29.3,29.3,10400.0,14.8461,14.8562,14.8461,14.8461,10400.0
2011-04-04 15:30:00,29.31,29.32,29.3,29.31,11300.0,14.8512,14.8562,14.8461,14.8512,11300.0
2011-04-04 15:40:00,29.3,29.34,29.3,29.31,20900.0,14.8461,14.8664,14.8461,14.8512,20900.0
2011-04-04 15:50:00,29.33,29.44,29.31,29.41,46400.0,14.8613,14.917,14.8512,14.9018,46400.0
2011-04-05 09:30:00,29.49,29.64,29.49,29.58,162500.0,14.9424,15.0184,14.9424,14.988,162500.0
2011-04-05 09:40:00,29.61,29.62,29.56,29.57,193500.0,15.0032,15.0082,14.9778,14.9829,193500.0
2011-04-05 09:50:00,29.57,29.58,29.46,29.47,7000.0,14.9829,14.988,14.9272,14.9322,7000.0
2011-04-05 10:00:00,29.46,29.47,29.27,29.27,6900.0,14.9272,14.9322,14.8309,14.8309,6900.0
2011-04-05 10:10:00,29.27,29.31,29.26,29.3,9400.0,14.8309,14.8512,14.8258,14.8461,9400.0
2011-04-05 10:20:00,29.28,29.28,29.19,29.19,18500.0,14.836,14.836,14.7904,14.7904,18500.0
2011-04-05 10:30:00,29.2,29.3,29.19,29.26,24900.0,14.7954,14.8461,14.7904,14.8258,24900.0
2011-04-05 10:40:00,29.26,29.37,29.26,29.37,8200.0,14.8258,14.8816,14.8258,14.8816,8200.0
2011-04-05 10:50:00,29.38,29.38,29.27,29.27,6800.0,14.8866,14.8866,14.8309,14.8309,6800.0
2011-04-05 11:00:00,29.27,29.27,29.21,29.21,22200.0,14.8309,14.8309,14.8005,14.8005,22200.0
2011-04-05 11:10:00,29.21,29.29,29.21,29.25,13300.0,14.8005,14.841,14.8005,14.8208,13300.0
2011-04-05 11:20:00,29.24,29.25,29.24,29.24,3100.0,14.8157,14.8208,14.8157,14.8157,3100.0
2011-04-05 11:30:00,29.24,29.24,29.21,29.21,4100.0,14.8157,14.8157,14.8005,14.8005,4100.0
2011-04-05 11:40:00,29.2,29.22,29.2,29.2,7000.0,14.7954,14.8056,14.7954,14.7954,7000.0
2011-04-05 11:50:00,29.22,29.22,29.2,29.21,17100.0,14.8056,14.8056,14.7954,14.8005,17100.0
2011-04-05 12:00:00,29.21,29.21,29.2,29.21,3600.0,14.8005,14.8005,14.7954,14.8005,3600.0
2011-04-05 12:10:00,29.2,29.21,29.2,29.21,3000.0,14.7954,14.8005,14.7954,14.8005,3000.0
2011-04-05 12:20:00,29.2,29.24,29.2,29.2,16500.0,14.7954,14.8157,14.7954,14.7954,16500.0
2011-04-05 12:30:00,29.2,29.2,29.11,29.12,32300.0,14.7954,14.7954,14.7498,14.7549,32300.0
2011-04-05 12:40:00,29.12,29.12,29.07,29.08,20800.0,14.7549,14.7549,14.7296,14.7346,20800.0
2011-04-05 12:50:00,29.08,29.15,29.07,29.07,33400.0,14.7346,14.7701,14.7296,14.7296,33400.0
2011-04-05 13:00:00,29.09,29.1,29.07,29.07,3600.0,14.7397,14.7448,14.7296,14.7296,3600.0
2011-04-05 13:10:00,29.09,29.1,29.08,29.1,26400.0,14.7397,14.7448,14.7346,14.7448,26400.0
2011-04-05 13:20:00,29.1,29.1,29.09,29.09,5300.0,14.7448,14.7448,14.7397,14.7397,5300.0
2011-04-05 13:30:00,29.09,29.12,29.09,29.1,29000.0,14.7397,14.7549,14.7397,14.7448,29000.0
2011-04-05 13:40:00,29.1,29.13,29.09,29.1,43900.0,14.7448,14.76,14.7397,14.7448,43900.0
2011-04-05 13:50:00,29.11,29.11,29.06,29.06,3900.0,14.7498,14.7498,14.7245,14.7245,3900.0
2011-04-05 14:00:00,29.06,29.07,29.03,29.06,17400.0,14.7245,14.7296,14.7093,14.7245,17400.0
2011-04-05 14:10:00,29.04,29.06,29.0,29.06,33700.0,14.7144,14.7245,14.6941,14.7245,33700.0
2011-04-05 14:20:00,29.05,29.07,29.05,29.06,3400.0,14.7194,14.7296,14.7194,14.7245,3400.0
2011-04-05 14:30:00,29.07,29.07,29.03,29.05,17900.0,14.7296,14.7296,14.7093,14.7194,17900.0
2011-04-05 14:40:00,29.04,29.08,29.03,29.06,24100.0,14.7144,14.7346,14.7093,14.7245,24100.0
2011-04-05 14:50:00,29.06,29.13,29.06,29.12,13000.0,14.7245,14.76,14.7245,14.7549,13000.0
2011-04-05 15:00:00,29.11,29.15,29.11,29.12,8500.0,14.7498,14.7701,14.7498,14.7549,8500.0
2011-04-05 15:10:00,29.12,29.13,29.06,29.07,7500.0,14.7549,14.76,14.7245,14.7296,7500.0
2011-04-05 15:20:00,29.07,29.29,29.06,29.28,13600.0,14.7296,14.841,14.7245,14.836,13600.0
2011-04-05 15:30:00,29.28,29.34,29.28,29.29,21500.0,14.836,14.8664,14.836,14.841,21500.0
2011-04-05 15:40:00,29.29,29.29,29.2,29.24,34800.0,14.841,14.841,14.7954,14.8157,34800.0
2011-04-05 15:50:00,29.23,29.43,29.22,29.42,84100.0,14.8106,14.912,14.8056,14.9069,84100.0
2011-04-06 09:30:00,29.46,29.49,29.33,29.34,10700.0,14.9272,14.9424,14.8613,14.8664,10700.0
2011-04-06 09:40:00,29.33,29.39,29.25,29.3,15700.0,14.8613,14.8917,14.8208,14.8461,15700.0
2011-04-06 09:50:00,29.3,29.36,29.27,29.31,38200.0,14.8461,14.8765,14.8309,14.8512,38200.0
2011-04-06 10:00:00,29.29,29.32,29.27,29.27,7500.0,14.841,14.8562,14.8309,14.8309,7500.0
2011-04-06 10:10:00,29.27,29.32,29.26,29.3,10400.0,14.8309,14.8562,14.8258,14.8461,10400.0
2011-04-06 10:20:00,29.3,29.31,29.3,29.31,1900.0,14.8461,14.8512,14.8461,14.8512,1900.0
2011-04-06 10:30:00,29.31,29.33,29.28,29.3,36300.0,14.8512,14.8613,14.836,14.8461,36300.0
2011-04-06 10:40:00,29.3,29.33,29.3,29.33,25800.0,14.8461,14.8613,14.8461,14.8613,25800.0
2011-04-06 10:50:00,29.34,29.38,29.33,29.35,15100.0,14.8664,14.8866,14.8613,14.8714,15100.0
2011-04-06 11:00:00,29.34,29.37,29.3,29.33,82000.0,14.8664,14.8816,14.8461,14.8613,82000.0
2011-04-06 11:10:00,29.32,29.37,29.31,29.34,58700.0,14.8562,14.8816,14.8512,14.8664,58700.0
2011-04-06 11:20:00,29.35,29.35,29.29,29.29,25600.0,14.8714,14.8714,14.841,14.841,25600.0
2011-04-06 11:30:00,29.29,29.29,29.21,29.21,18400.0,14.841,14.841,14.8005,14.8005,18400.0
2011-04-06 11:40:00,29.21,29.28,29.21,29.25,13600.0,14.8005,14.836,14.8005,14.8208,13600.0
2011-04-06 11:50:00,29.25,29.27,29.25,29.25,4400.0,14.8208,14.8309,14.8208,14.8208,4400.0
2011-04-06 12:00:00,29.24,29.25,29.23,29.23,5600.0,14.8157,14.8208,14.8106,14.8106,5600.0
2011-04-06 12:10:00,29.23,29.25,29.23,29.25,2400.0,14.8106,14.8208,14.8106,14.8208,2400.0
2011-04-06 12:20:00,29.25,29.25,29.22,29.24,5400.0,14.8208,14.8208,14.8056,14.8157,5400.0
2011-04-06 12:30:00,29.22,29.24,29.22,29.22,2500.0,14.8056,14.8157,14.8056,14.8056,2500.0
2011-04-06 12:40:00,29.22,29.24,29.22,29.22,1700.0,14.8056,14.8157,14.8056,14.8056,1700.0
2011-04-06 12:50:00,29.22,29.23,29.21,29.23,10600.0,14.8056,14.8106,14.8005,14.8106,10600.0
2011-04-06 13:00:00,29.22,29.25,29.22,29.23,2900.0,14.8056,14.8208,14.8056,14.8106,2900.0
2011-04-06 13:10:00,29.22,29.25,29.22,29.22,1600.0,14.8056,14.8208,14.8056,14.8056,1600.0
2011-04-06 13:20:00,29.22,29.24,29.22,29.23,7000.0,14.8056,14.8157,14.8056,14.8106,7000.0
2011-04-06 13:30:00,29.22,29.3,29.22,29.25,37900.0,14.8056,14.8461,14.8056,14.8208,37900.0
2011-04-06 13:40:00,29.26,29.31,29.25,29.3,20300.0,14.8258,14.8512,14.8208,14.8461,20300.0
2011-04-06 13:50:00,29.3,29.34,29.29,29.34,40100.0,14.8461,14.8664,14.841,14.8664,40100.0
2011-04-06 14:00:00,29.37,29.4,29.36,29.39,24700.0,14.8816,14.8968,14.8765,14.8917,24700.0
2011-04-06 14:10:00,29.41,29.42,29.39,29.39,11200.0,14.9018,14.9069,14.8917,14.8917,11200.0
2011-04-06 14:20:00,29.4,29.43,29.39,29.42,6300.0,14.8968,14.912,14.8917,14.9069,6300.0
2011-04-06 14:30:00,29.4,29.43,29.4,29.43,4700.0,14.8968,14.912,14.8968,14.912,4700.0
2011-04-06 14:40:00,29.42,29.44,29.4,29.42,10800.0,14.9069,14.917,14.8968,14.9069,10800.0
2011-04-06 14:50:00,29.41,29.41,29.4,29.4,9900.0,14.9018,14.9018,14.8968,14.8968,9900.0
2011-04-06 15:00:00,29.4,29.41,29.33,29.33,21400.0,14.8968,14.9018,14.8613,14.8613,21400.0
2011-04-06 15:10:00,29.33,29.36,29.32,29.34,15400.0,14.8613,14.8765,14.8562,14.8664,15400.0
2011-04-06 15:20:00,29.34,29.37,29.34,29.35,28300.0,14.8664,14.8816,14.8664,14.8714,28300.0
2011-04-06 15:30:00,29.35,29.44,29.35,29.44,16500.0,14.8714,14.917,14.8714,14.917,16500.0
2011-04-06 15:40:00,29.43,29.43,29.4,29.43,22000.0,14.912,14.912,14.8968,14.912,22000.0
2011-04-06 15:50:00,29.43,29.45,29.42,29.44,37600.0,14.912,14.9221,14.9069,14.917,37600.0
2011-04-07 09:30:00,29.52,29.56,29.43,29.43,283300.0,14.9576,14.9778,14.912,14.912,283300.0
2011-04-07 09:40:00,29.43,29.43,29.36,29.36,14700.0,14.912,14.912,14.8765,14.8765,14700.0
2011-04-07 09:50:00,29.38,29.38,29.33,29.33,65900.0,14.8866,14.8866,14.8613,14.8613,65900.0
2011-04-07 10:00:00,29.33,29.39,29.31,29.33,21500.0,14.8613,14.8917,14.8512,14.8613,21500.0
2011-04-07 10:10:00,29.33,29.39,29.31,29.37,7900.0,14.8613,14.8917,14.8512,14.8816,7900.0
2011-04-07 10:20:00,29.38,29.43,29.35,29.36,29800.0,14.8866,14.912,14.8714,14.8765,29800.0
2011-04-07 10:30:00,29.37,29.37,29.18,29.22,40100.0,14.8816,14.8816,14.7853,14.8056,40100.0
2011-04-07 10:40:00,29.21,29.22,29.15,29.15,14100.0,14.8005,14.8056,14.7701,14.7701,14100.0
2011-04-07 10:50:00,29.15,29.23,29.15,29.2,14900.0,14.7701,14.8106,14.7701,14.7954,14900.0
2011-04-07 11:00:00,29.21,29.27,29.18,29.27,9900.0,14.8005,14.8309,14.7853,14.8309,9900.0
2011-04-07 11:10:00,29.26,29.33,29.25,29.32,14100.0,14.8258,14.8613,14.8208,14.8562,14100.0
2011-04-07 11:20:00,29.3,29.36,29.29,29.33,17000.0,14.8461,14.8765,14.841,14.8613,17000.0
2011-04-07 11:30:00,29.34,29.34,29.28,29.28,25800.0,14.8664,14.8664,14.836,14.836,25800.0
2011-04-07 11:40:00,29.29,29.31,29.27,29.29,34800.0,14.841,14.8512,14.8309,14.841,34800.0
2011-04-07 11:50:00,29.29,29.31,29.27,29.3,28200.0,14.841,14.8512,14.8309,14.8461,28200.0
2011-04-07 12:00:00,29.3,29.31,29.28,29.31,11000.0,14.8461,14.8512,14.836,14.8512,11000.0
2011-04-07 12:10:00,29.3,29.32,29.28,29.31,17600.0,14.8461,14.8562,14.836,14.8512,17600.0
2011-04-07 12:20:00,29.31,29.32,29.3,29.32,2800.0,14.8512,14.8562,14.8461,14.8562,2800.0
2011-04-07 12:30:00,29.32,29.36,29.31,29.36,5000.0,14.8562,14.8765,14.8512,14.8765,5000.0
2011-04-07 12:40:00,29.36,29.38,29.36,29.38,3400.0,14.8765,14.8866,14.8765,14.8866,3400.0
2011-04-07 12:50:00,29.38,29.41,29.38,29.39,21300.0,14.8866,14.9018,14.8866,14.8917,21300.0
2011-04-07 13:00:00,29.4,29.4,29.38,29.39,7800.0,14.8968,14.8968,14.8866,14.8917,7800.0
2011-04-07 13:10:00,29.39,29.39,29.33,29.33,5100.0,14.8917,14.8917,14.8613,14.8613,5100.0
2011-04-07 13:20:00,29.33,29.34,29.3,29.31,28900.0,14.8613,14.8664,14.8461,14.8512,28900.0
2011-04-07 13:30:00,29.31,29.32,29.3,29.3,8400.0,14.8512,14.8562,14.8461,14.8461,8400.0
2011-04-07 13:40:00,29.31,29.31,29.27,29.28,29700.0,14.8512,14.8512,14.8309,14.836,29700.0
2011-04-07 13:50:00,29.28,29.29,29.28,29.29,14900.0,14.836,14.841,14.836,14.841,14900.0
2011-04-07 14:00:00,29.28,29.29,29.27,29.28,7900.0,14.836,14.841,14.8309,14.836,7900.0
2011-04-07 14:10:00,29.27,29.28,29.27,29.27,4900.0,14.8309,14.836,14.8309,14.8309,4900.0
2011-04-07 14:20:00,29.27,29.28,29.26,29.27,9300.0,14.8309,14.836,14.8258,14.8309,9300.0
2011-04-07 14:30:00,29.27,29.3,29.26,29.28,21100.0,14.8309,14.8461,14.8258,14.836,21100.0
2011-04-07 14:40:00,29.28,29.3,29.28,29.29,2800.0,14.836,14.8461,14.836,14.841,2800.0
2011-04-07 14:50:00,29.28,29.29,29.27,29.28,7300.0,14.836,14.841,14.8309,14.836,7300.0
2011-04-07 15:00:00,29.27,29.31,29.27,29.3,25900.0,14.8309,14.8512,14.8309,14.8461,25900.0
2011-04-07 15:10:00,29.3,29.34,29.3,29.3,15700.0,14.8461,14.8664,14.8461,14.8461,15700.0
2011-04-07 15:20:00,29.3,29.35,29.3,29.31,55500.0,14.8461,14.8714,14.8461,14.8512,55500.0
2011-04-07 15:30:00,29.3,29.31,29.26,29.26,55100.0,14.8461,14.8512,14.8258,14.8258,55100.0
2011-04-07 15:40:00,29.26,29.3,29.23,29.25,47900.0,14.8258,14.8461,14.8106,14.8208,47900.0
2011-04-07 15:50:00,29.25,29.26,29.13,29.2,128000.0,14.8208,14.8258,14.76,14.7954,128000.0
2011-04-08 09:30:00,29.22,29.42,29.17,29.25,46200.0,14.8056,14.9069,14.7802,14.8208,46200.0
2011-04-08 09:40:00,29.23,29.26,29.15,29.25,43100.0,14.8106,14.8258,14.7701,14.8208,43100.0
2011-04-08 09:50:00,29.21,29.25,29.2,29.2,30900.0,14.8005,14.8208,14.7954,14.7954,30900.0
2011-04-08 10:00:00,29.2,29.28,29.2,29.25,39200.0,14.7954,14.836,14.7954,14.8208,39200.0
2011-04-08 10:10:00,29.23,29.3,29.23,29.23,22400.0,14.8106,14.8461,14.8106,14.8106,22400.0
2011-04-08 10:20:00,29.23,29.24,29.18,29.19,18200.0,14.8106,14.8157,14.7853,14.7904,18200.0
2011-04-08 10:30:00,29.19,29.2,29.15,29.18,25400.0,14.7904,14.7954,14.7701,14.7853,25400.0
2011-04-08 10:40:00,29.18,29.19,29.18,29.19,12300.0,14.7853,14.7904,14.7853,14.7904,12300.0
2011-04-08 10:50:00,29.19,29.22,29.16,29.22,55800.0,14.7904,14.8056,14.7752,14.8056,55800.0
2011-04-08 11:00:00,29.21,29.21,29.12,29.15,11700.0,14.8005,14.8005,14.7549,14.7701,11700.0
2011-04-08 11:10:00,29.16,29.2,29.15,29.15,16500.0,14.7752,14.7954,14.7701,14.7701,16500.0
2011-04-08 11:20:00,29.16,29.2,29.15,29.18,14800.0,14.7752,14.7954,14.7701,14.7853,14800.0
2011-04-08 11:30:00,29.19,29.2,29.16,29.17,14600.0,14.7904,14.7954,14.7752,14.7802,14600.0
2011-04-08 11:40:00,29.18,29.2,29.16,29.2,20500.0,14.7853,14.7954,14.7752,14.7954,20500.0
2011-04-08 11:50:00,29.2,29.2,29.19,29.19,12400.0,14.7954,14.7954,14.7904,14.7904,12400.0
2011-04-08 12:00:00,29.19,29.21,29.19,29.2,12400.0,14.7904,14.8005,14.7904,14.7954,12400.0
2011-04-08 12:10:00,29.2,29.21,29.2,29.2,9200.0,14.7954,14.8005,14.7954,14.7954,9200.0
2011-04-08 12:20:00,29.2,29.25,29.2,29.2,43300.0,14.7954,14.8208,14.7954,14.7954,43300.0
2011-04-08 12:30:00,29.19,29.19,29.18,29.19,7200.0,14.7904,14.7904,14.7853,14.7904,7200.0
2011-04-08 12:40:00,29.19,29.21,29.18,29.19,15700.0,14.7904,14.8005,14.7853,14.7904,15700.0
2011-04-08 12:50:00,29.2,29.2,29.18,29.2,13900.0,14.7954,14.7954,14.7853,14.7954,13900.0
2011-04-08 13:00:00,29.18,29.27,29.18,29.25,21900.0,14.7853,14.8309,14.7853,14.8208,21900.0
2011-04-08 13:10:00,29.25,29.25,29.18,29.18,8800.0,14.8208,14.8208,14.7853,14.7853,8800.0
2011-04-08 13:20:00,29.19,29.21,29.18,29.19,18600.0,14.7904,14.8005,14.7853,14.7904,18600.0
2011-04-08 13:30:00,29.18,29.2,29.16,29.16,14400.0,14.7853,14.7954,14.7752,14.7752,14400.0
2011-04-08 13:40:00,29.16,29.2,29.16,29.19,9100.0,14.7752,14.7954,14.7752,14.7904,9100.0
2011-04-08 13:50:00,29.19,29.2,29.18,29.2,16200.0,14.7904,14.7954,14.7853,14.7954,16200.0
2011-04-08 14:00:00,29.19,29.2,29.18,29.19,9600.0,14.7904,14.7954,14.7853,14.7904,9600.0
2011-04-08 14:10:00,29.18,29.2,29.18,29.19,19000.0,14.7853,14.7954,14.7853,14.7904,19000.0
2011-04-08 14:20:00,29.18,29.22,29.16,29.2,69100.0,14.7853,14.8056,14.7752,14.7954,69100.0
2011-04-08 14:30:00,29.2,29.21,29.16,29.17,8500.0,14.7954,14.8005,14.7752,14.7802,8500.0
2011-04-08 14:40:00,29.16,29.18,29.15,29.17,17400.0,14.7752,14.7853,14.7701,14.7802,17400.0
2011-04-08 14:50:00,29.17,29.19,29.15,29.18,15200.0,14.7802,14.7904,14.7701,14.7853,15200.0
2011-04-08 15:00:00,29.18,29.22,29.18,29.21,21600.0,14.7853,14.8056,14.7853,14.8005,21600.0
2011-04-08 15:10:00,29.21,29.26,29.2,29.22,22800.0,14.8005,14.8258,14.7954,14.8056,22800.0
2011-04-08 15:20:00,29.23,29.25,29.2,29.23,22600.0,14.8106,14.8208,14.7954,14.8106,22600.0
2011-04-08 15:30:00,29.22,29.27,29.2,29.25,29100.0,14.8056,14.8309,14.7954,14.8208,29100.0
2011-04-08 15:40:00,29.24,29.34,29.23,29.28,48100.0,14.8157,14.8664,14.8106,14.836,48100.0
2011-04-08 15:50:00,29.3,29.34,29.25,29.3,65900.0,14.8461,14.8664,14.8208,14.8461,65900.0
2011-04-11 09:30:00,29.3,29.3,29.1,29.18,23300.0,14.8461,14.8461,14.7448,14.7853,23300.0
2011-04-11 09:40:00,29.2,29.23,29.17,29.21,16700.0,14.7954,14.8106,14.7802,14.8005,16700.0
2011-04-11 09:50:00,29.22,29.33,29.22,29.33,13300.0,14.8056,14.8613,14.8056,14.8613,13300.0
2011-04-11 10:00:00,29.31,29.33,29.25,29.31,13600.0,14.8512,14.8613,14.8208,14.8512,13600.0
2011-04-11 10:10:00,29.3,29.4,29.29,29.35,34800.0,14.8461,14.8968,14.841,14.8714,34800.0
2011-04-11 10:20:00,29.34,29.38,29.32,29.35,15100.0,14.8664,14.8866,14.8562,14.8714,15100.0
2011-04-11 10:30:00,29.38,29.4,29.35,29.4,13900.0,14.8866,14.8968,14.8714,14.8968,13900.0
2011-04-11 10:40:00,29.38,29.4,29.35,29.38,16600.0,14.8866,14.8968,14.8714,14.8866,16600.0
2011-04-11 10:50:00,29.36,29.41,29.35,29.39,36000.0,14.8765,14.9018,14.8714,14.8917,36000.0
2011-04-11 11:00:00,29.38,29.4,29.37,29.39,18500.0,14.8866,14.8968,14.8816,14.8917,18500.0
2011-04-11 11:10:00,29.4,29.4,29.38,29.39,14600.0,14.8968,14.8968,14.8866,14.8917,14600.0
2011-04-11 11:20:00,29.38,29.39,29.35,29.38,27500.0,14.8866,14.8917,14.8714,14.8866,27500.0
2011-04-11 11:30:00,29.38,29.4,29.36,29.37,23400.0,14.8866,14.8968,14.8765,14.8816,23400.0
2011-04-11 11:40:00,29.37,29.4,29.36,29.39,35800.0,14.8816,14.8968,14.8765,14.8917,35800.0
2011-04-11 11:50:00,29.38,29.39,29.26,29.31,41300.0,14.8866,14.8917,14.8258,14.8512,41300.0
2011-04-11 12:00:00,29.31,29.35,29.27,29.29,30700.0,14.8512,14.8714,14.8309,14.841,30700.0
2011-04-11 12:10:00,29.29,29.35,29.27,29.34,33800.0,14.841,14.8714,14.8309,14.8664,33800.0
2011-04-11 12:20:00,29.34,29.35,29.29,29.32,36000.0,14.8664,14.8714,14.841,14.8562,36000.0
2011-04-11 12:30:00,29.31,29.33,29.26,29.31,37500.0,14.8512,14.8613,14.8258,14.8512,37500.0
2011-04-11 12:40:00,29.3,29.36,29.25,29.27,39000.0,14.8461,14.8765,14.8208,14.8309,39000.0
2011-04-11 12:50:00,29.25,29.26,29.17,29.19,29000.0,14.8208,14.8258,14.7802,14.7904,29000.0
2011-04-11 13:00:00,29.17,29.19,29.1,29.15,34300.0,14.7802,14.7904,14.7448,14.7701,34300.0
2011-04-11 13:10:00,29.16,29.23,29.12,29.14,20000.0,14.7752,14.8106,14.7549,14.765,20000.0
2011-04-11 13:20:00,29.15,29.17,29.12,29.15,17800.0,14.7701,14.7802,14.7549,14.7701,17800.0
2011-04-11 13:30:00,29.14,29.21,29.07,29.08,30900.0,14.765,14.8005,14.7296,14.7346,30900.0
2011-04-11 13:40:00,29.07,29.17,29.07,29.1,71200.0,14.7296,14.7802,14.7296,14.7448,71200.0
2011-04-11 13:50:00,29.09,29.11,29.08,29.1,25200.0,14.7397,14.7498,14.7346,14.7448,25200.0
2011-04-11 14:00:00,29.11,29.14,29.08,29.13,24300.0,14.7498,14.765,14.7346,14.76,24300.0
2011-04-11 14:10:00,29.12,29.13,29.08,29.1,16900.0,14.7549,14.76,14.7346,14.7448,16900.0
2011-04-11 14:20:00,29.09,29.12,29.09,29.1,16300.0,14.7397,14.7549,14.7397,14.7448,16300.0
2011-04-11 14:30:00,29.1,29.13,29.08,29.12,22700.0,14.7448,14.76,14.7346,14.7549,22700.0
2011-04-11 14:40:00,29.12,29.13,29.1,29.12,88200.0,14.7549,14.76,14.7448,14.7549,88200.0
2011-04-11 14:50:00,29.12,29.15,29.11,29.12,22100.0,14.7549,14.7701,14.7498,14.7549,22100.0
2011-04-11 15:00:00,29.12,29.13,29.08,29.1,38100.0,14.7549,14.76,14.7346,14.7448,38100.0
2011-04-11 15:10:00,29.11,29.14,29.08,29.12,30400.0,14.7498,14.765,14.7346,14.7549,30400.0
2011-04-11 15:20:00,29.13,29.15,29.12,29.13,15100.0,14.76,14.7701,14.7549,14.76,15100.0
2011-04-11 15:30:00,29.13,29.18,29.12,29.17,20000.0,14.76,14.7853,14.7549,14.7802,20000.0
2011-04-11 15:40:00,29.18,29.19,29.14,29.19,19300.0,14.7853,14.7904,14.765,14.7904,19300.0
2011-04-11 15:50:00,29.2,29.35,29.19,29.25,83400.0,14.7954,14.8714,14.7904,14.8208,83400.0
2011-04-12 09:30:00,29.1,29.24,29.09,29.14,9100.0,14.7448,14.8157,14.7397,14.765,9100.0
2011-04-12 09:40:00,29.13,29.19,29.01,29.03,36500.0,14.76,14.7904,14.6992,14.7093,36500.0
2011-04-12 09:50:00,29.0,29.02,28.88,28.88,53200.0,14.6941,14.7042,14.6333,14.6333,53200.0
2011-04-12 10:00:00,28.89,28.89,28.75,28.86,59800.0,14.6384,14.6384,14.5674,14.6232,59800.0
2011-04-12 10:10:00,28.84,28.85,28.78,28.81,17200.0,14.613,14.6181,14.5826,14.5978,17200.0
2011-04-12 10:20:00,28.8,28.84,28.75,28.84,34800.0,14.5928,14.613,14.5674,14.613,34800.0
2011-04-12 10:30:00,28.85,28.85,28.76,28.77,19600.0,14.6181,14.6181,14.5725,14.5776,19600.0
2011-04-12 10:40:00,28.77,28.84,28.75,28.75,68700.0,14.5776,14.613,14.5674,14.5674,68700.0
2011-04-12 10:50:00,28.76,28.76,28.71,28.71,22600.0,14.5725,14.5725,14.5472,14.5472,22600.0
2011-04-12 11:00:00,28.72,28.72,28.66,28.66,43700.0,14.5522,14.5522,14.5218,14.5218,43700.0
2011-04-12 11:10:00,28.67,28.67,28.57,28.57,27100.0,14.5269,14.5269,14.4762,14.4762,27100.0
2011-04-12 11:20:00,28.58,28.59,28.52,28.53,32600.0,14.4813,14.4863,14.4509,14.4559,32600.0
2011-04-12 11:30:00,28.52,28.54,28.52,28.53,38500.0,14.4509,14.461,14.4509,14.4559,38500.0
2011-04-12 11:40:00,28.52,28.64,28.52,28.63,20200.0,14.4509,14.5117,14.4509,14.5066,20200.0
2011-04-12 11:50:00,28.63,28.65,28.61,28.62,13700.0,14.5066,14.5168,14.4965,14.5015,13700.0
2011-04-12 12:00:00,28.62,28.64,28.61,28.64,22300.0,14.5015,14.5117,14.4965,14.5117,22300.0
2011-04-12 12:10:00,28.65,28.74,28.63,28.73,39400.0,14.5168,14.5624,14.5066,14.5573,39400.0
2011-04-12 12:20:00,28.73,28.73,28.65,28.65,11000.0,14.5573,14.5573,14.5168,14.5168,11000.0
2011-04-12 12:30:00,28.65,28.67,28.61,28.62,12900.0,14.5168,14.5269,14.4965,14.5015,12900.0
2011-04-12 12:40:00,28.62,28.62,28.57,28.57,40800.0,14.5015,14.5015,14.4762,14.4762,40800.0
2011-04-12 12:50:00,28.58,28.59,28.51,28.51,12400.0,14.4813,14.4863,14.4458,14.4458,12400.0
2011-04-12 13:00:00,28.51,28.52,28.45,28.45,25400.0,14.4458,14.4509,14.4154,14.4154,25400.0
2011-04-12 13:10:00,28.45,28.45,28.27,28.29,32300.0,14.4154,14.4154,14.3242,14.3343,32300.0
2011-04-12 13:20:00,28.28,28.35,28.27,28.35,62600.0,14.3293,14.3647,14.3242,14.3647,62600.0
2011-04-12 13:30:00,28.35,28.38,28.31,28.38,27200.0,14.3647,14.3799,14.3445,14.3799,27200.0
2011-04-12 13:40:00,28.38,28.49,28.35,28.48,33000.0,14.3799,14.4357,14.3647,14.4306,33000.0
2011-04-12 13:50:00,28.47,28.58,28.47,28.51,26200.0,14.4255,14.4813,14.4255,14.4458,26200.0
2011-04-12 14:00:00,28.52,28.62,28.5,28.62,24700.0,14.4509,14.5015,14.4407,14.5015,24700.0
2011-04-12 14:10:00,28.62,28.62,28.53,28.54,27900.0,14.5015,14.5015,14.4559,14.461,27900.0
2011-04-12 14:20:00,28.53,28.74,28.53,28.72,46500.0,14.4559,14.5624,14.4559,14.5522,46500.0
2011-04-12 14:30:00,28.71,28.72,28.65,28.69,39500.0,14.5472,14.5522,14.5168,14.537,39500.0
2011-04-12 14:40:00,28.67,28.7,28.65,28.7,31600.0,14.5269,14.5421,14.5168,14.5421,31600.0
2011-04-12 14:50:00,28.68,28.76,28.68,28.76,26300.0,14.532,14.5725,14.532,14.5725,26300.0
2011-04-12 15:00:00,28.76,28.76,28.73,28.76,22900.0,14.5725,14.5725,14.5573,14.5725,22900.0
2011-04-12 15:10:00,28.76,28.76,28.7,28.7,26200.0,14.5725,14.5725,14.5421,14.5421,26200.0
2011-04-12 15:20:00,28.7,28.76,28.7,28.7,44100.0,14.5421,14.5725,14.5421,14.5421,44100.0
2011-04-12 15:30:00,28.71,28.77,28.7,28.77,34800.0,14.5472,14.5776,14.5421,14.5776,34800.0
2011-04-12 15:40:00,28.76,28.8,28.72,28.75,42300.0,14.5725,14.5928,14.5522,14.5674,42300.0
2011-04-12 15:50:00,28.75,28.79,28.73,28.74,51000.0,14.5674,14.5877,14.5573,14.5624,51000.0
2011-04-13 09:30:00,28.74,28.91,28.74,28.84,18500.0,14.5624,14.6485,14.5624,14.613,18500.0
2011-04-13 09:40:00,28.9,28.91,28.84,28.9,15600.0,14.6434,14.6485,14.613,14.6434,15600.0
2011-04-13 09:50:00,28.85,28.9,28.81,28.81,14400.0,14.6181,14.6434,14.5978,14.5978,14400.0
2011-04-13 10:00:00,28.84,28.84,28.7,28.71,19800.0,14.613,14.613,14.5421,14.5472,19800.0
2011-04-13 10:10:00,28.71,28.74,28.69,28.69,9400.0,14.5472,14.5624,14.537,14.537,9400.0
2011-04-13 10:20:00,28.7,28.77,28.66,28.73,13500.0,14.5421,14.5776,14.5218,14.5573,13500.0
2011-04-13 10:30:00,28.74,28.79,28.71,28.71,8800.0,14.5624,14.5877,14.5472,14.5472,8800.0
2011-04-13 10:40:00,28.68,28.8,28.67,28.8,18900.0,14.532,14.5928,14.5269,14.5928,18900.0
2011-04-13 10:50:00,28.8,28.94,28.8,28.94,27300.0,14.5928,14.6637,14.5928,14.6637,27300.0
2011-04-13 11:00:00,28.95,29.01,28.91,28.99,564800.0,14.6688,14.6992,14.6485,14.689,564800.0
2011-04-13 11:10:00,28.98,29.02,28.98,28.99,125800.0,14.684,14.7042,14.684,14.689,125800.0
2011-04-13 11:20:00,28.99,29.02,28.98,28.98,126100.0,14.689,14.7042,14.684,14.684,126100.0
2011-04-13 11:30:00,28.98,28.99,28.79,28.8,24800.0,14.684,14.689,14.5877,14.5928,24800.0
2011-04-13 11:40:00,28.78,28.81,28.75,28.8,9700.0,14.5826,14.5978,14.5674,14.5928,9700.0
2011-04-13 11:50:00,28.78,28.78,28.73,28.76,16500.0,14.5826,14.5826,14.5573,14.5725,16500.0
2011-04-13 12:00:00,28.73,28.76,28.68,28.73,12600.0,14.5573,14.5725,14.532,14.5573,12600.0
2011-04-13 12:10:00,28.74,28.83,28.74,28.75,11000.0,14.5624,14.608,14.5624,14.5674,11000.0
2011-04-13 12:20:00,28.75,28.78,28.74,28.74,8900.0,14.5674,14.5826,14.5624,14.5624,8900.0
2011-04-13 12:30:00,28.71,28.77,28.7,28.76,18500.0,14.5472,14.5776,14.5421,14.5725,18500.0
2011-04-13 12:40:00,28.76,28.79,28.7,28.78,62300.0,14.5725,14.5877,14.5421,14.5826,62300.0
2011-04-13 12:50:00,28.79,28.99,28.79,28.93,85800.0,14.5877,14.689,14.5877,14.6586,85800.0
2011-04-13 13:00:00,28.92,28.99,28.89,28.93,53400.0,14.6536,14.689,14.6384,14.6586,53400.0
2011-04-13 13:10:00,28.91,28.99,28.91,28.93,53600.0,14.6485,14.689,14.6485,14.6586,53600.0
2011-04-13 13:20:00,28.93,28.99,28.75,28.75,23600.0,14.6586,14.689,14.5674,14.5674,23600.0
2011-04-13 13:30:00,28.74,28.76,28.72,28.74,15500.0,14.5624,14.5725,14.5522,14.5624,15500.0
2011-04-13 13:40:00,28.74,28.84,28.74,28.8,11500.0,14.5624,14.613,14.5624,14.5928,11500.0
2011-04-13 13:50:00,28.77,28.77,28.69,28.71,12200.0,14.5776,14.5776,14.537,14.5472,12200.0
2011-04-13 14:00:00,28.72,28.72,28.67,28.7,28200.0,14.5522,14.5522,14.5269,14.5421,28200.0
2011-04-13 14:10:00,28.7,28.72,28.69,28.72,23100.0,14.5421,14.5522,14.537,14.5522,23100.0
2011-04-13 14:20:00,28.71,28.72,28.69,28.7,10600.0,14.5472,14.5522,14.537,14.5421,10600.0
2011-04-13 14:30:00,28.7,28.71,28.69,28.7,89500.0,14.5421,14.5472,14.537,14.5421,89500.0
2011-04-13 14:40:00,28.7,28.8,28.69,28.77,21000.0,14.5421,14.5928,14.537,14.5776,21000.0
2011-04-13 14:50:00,28.77,28.77,28.71,28.71,10100.0,14.5776,14.5776,14.5472,14.5472,10100.0
2011-04-13 15:00:00,28.72,28.94,28.71,28.91,21800.0,14.5522,14.6637,14.5472,14.6485,21800.0
2011-04-13 15:10:00,28.9,28.95,28.87,28.94,653700.0,14.6434,14.6688,14.6282,14.6637,653700.0
2011-04-13 15:20:00,28.95,28.99,28.91,28.97,32900.0,14.6688,14.689,14.6485,14.6789,32900.0
2011-04-13 15:30:00,28.97,28.97,28.84,28.85,338100.0,14.6789,14.6789,14.613,14.6181,338100.0
2011-04-13 15:40:00,28.85,28.98,28.83,28.95,38700.0,14.6181,14.684,14.608,14.6688,38700.0
2011-04-13 15:50:00,28.96,28.96,28.83,28.87,56700.0,14.6738,14.6738,14.608,14.6282,56700.0
2011-04-14 09:30:00,28.79,28.88,28.57,28.81,18700.0,14.5877,14.6333,14.4762,14.5978,18700.0
2011-04-14 09:40:00,28.86,29.01,28.81,28.83,13600.0,14.6232,14.6992,14.5978,14.608,13600.0
2011-04-14 09:50:00,28.8,28.81,28.78,28.8,5800.0,14.5928,14.5978,14.5826,14.5928,5800.0
2011-04-14 10:00:00,28.8,28.95,28.79,28.94,11400.0,14.5928,14.6688,14.5877,14.6637,11400.0
2011-04-14 10:10:00,28.94,28.95,28.83,28.91,6300.0,14.6637,14.6688,14.608,14.6485,6300.0
2011-04-14 10:20:00,28.92,28.94,28.85,28.9,8100.0,14.6536,14.6637,14.6181,14.6434,8100.0
2011-04-14 10:30:00,28.92,28.93,28.83,28.88,16500.0,14.6536,14.6586,14.608,14.6333,16500.0
2011-04-14 10:40:00,28.9,28.94,28.81,28.94,5500.0,14.6434,14.6637,14.5978,14.6637,5500.0
2011-04-14 10:50:00,28.93,28.98,28.9,28.95,11400.0,14.6586,14.684,14.6434,14.6688,11400.0
2011-04-14 11:00:00,28.95,28.97,28.91,28.93,11800.0,14.6688,14.6789,14.6485,14.6586,11800.0
2011-04-14 11:10:00,28.94,28.95,28.9,28.93,12100.0,14.6637,14.6688,14.6434,14.6586,12100.0
2011-04-14 11:20:00,28.94,28.95,28.87,28.93,7100.0,14.6637,14.6688,14.6282,14.6586,7100.0
2011-04-14 11:30:00,28.93,28.96,28.93,28.95,352400.0,14.6586,14.6738,14.6586,14.6688,352400.0
2011-04-14 11:40:00,28.95,28.98,28.93,28.97,6400.0,14.6688,14.684,14.6586,14.6789,6400.0
2011-04-14 11:50:00,28.97,29.0,28.97,28.98,9100.0,14.6789,14.6941,14.6789,14.684,9100.0
2011-04-14 12:00:00,28.97,28.99,28.97,28.99,4800.0,14.6789,14.689,14.6789,14.689,4800.0
2011-04-14 12:10:00,29.0,29.01,28.99,28.99,29500.0,14.6941,14.6992,14.689,14.689,29500.0
2011-04-14 12:20:00,29.0,29.1,29.0,29.09,7400.0,14.6941,14.7448,14.6941,14.7397,7400.0
2011-04-14 12:30:00,29.08,29.12,29.08,29.09,7700.0,14.7346,14.7549,14.7346,14.7397,7700.0
2011-04-14 12:40:00,29.09,29.1,29.03,29.03,24400.0,14.7397,14.7448,14.7093,14.7093,24400.0
2011-04-14 12:50:00,29.04,29.08,29.04,29.08,5800.0,14.7144,14.7346,14.7144,14.7346,5800.0
2011-04-14 13:00:00,29.07,29.08,29.03,29.04,5000.0,14.7296,14.7346,14.7093,14.7144,5000.0
2011-04-14 13:10:00,29.04,29.07,29.04,29.05,2700.0,14.7144,14.7296,14.7144,14.7194,2700.0
2011-04-14 13:20:00,29.05,29.05,29.04,29.05,2900.0,14.7194,14.7194,14.7144,14.7194,2900.0
2011-04-14 13:30:00,29.05,29.06,29.04,29.05,1600.0,14.7194,14.7245,14.7144,14.7194,1600.0
2011-04-14 13:40:00,29.05,29.05,29.02,29.03,5500.0,14.7194,14.7194,14.7042,14.7093,5500.0
2011-04-14 13:50:00,29.04,29.04,29.02,29.03,2400.0,14.7144,14.7144,14.7042,14.7093,2400.0
2011-04-14 14:00:00,29.03,29.05,29.03,29.05,3700.0,14.7093,14.7194,14.7093,14.7194,3700.0
2011-04-14 14:10:00,29.05,29.05,29.02,29.03,22400.0,14.7194,14.7194,14.7042,14.7093,22400.0
2011-04-14 14:20:00,29.04,29.04,29.03,29.04,3100.0,14.7144,14.7144,14.7093,14.7144,3100.0
2011-04-14 14:30:00,29.04,29.04,29.01,29.03,4200.0,14.7144,14.7144,14.6992,14.7093,4200.0
2011-04-14 14:40:00,29.04,29.06,29.03,29.06,10200.0,14.7144,14.7245,14.7093,14.7245,10200.0
2011-04-14 14:50:00,29.06,29.09,29.05,29.08,6300.0,14.7245,14.7397,14.7194,14.7346,6300.0
2011-04-14 15:00:00,29.07,29.11,29.06,29.06,18300.0,14.7296,14.7498,14.7245,14.7245,18300.0
2011-04-14 15:10:00,29.05,29.06,29.01,29.04,4000.0,14.7194,14.7245,14.6992,14.7144,4000.0
2011-04-14 15:20:00,29.04,29.06,29.03,29.03,14700.0,14.7144,14.7245,14.7093,14.7093,14700.0
2011-04-14 15:30:00,29.03,29.09,29.01,29.09,7900.0,14.7093,14.7397,14.6992,14.7397,7900.0
2011-04-14 15:40:00,29.09,29.12,29.09,29.12,7400.0,14.7397,14.7549,14.7397,14.7549,7400.0
2011-04-14 15:50:00,29.12,29.16,29.01,29.07,75800.0,14.7549,14.7752,14.6992,14.7296,75800.0
2011-04-15 09:30:00,29.11,29.11,29.07,29.1,5900.0,14.7498,14.7498,14.7296,14.7448,5900.0
2011-04-15 09:40:00,29.1,29.11,29.04,29.11,3900.0,14.7448,14.7498,14.7144,14.7498,3900.0
2011-04-15 09:50:00,29.1,29.14,29.08,29.1,21300.0,14.7448,14.765,14.7346,14.7448,21300.0
2011-04-15 10:00:00,29.11,29.15,29.08,29.08,8100.0,14.7498,14.7701,14.7346,14.7346,8100.0
2011-04-15 10:10:00,29.09,29.09,29.08,29.08,700.0,14.7397,14.7397,14.7346,14.7346,700.0
2011-04-15 10:20:00,29.09,29.09,29.04,29.04,3200.0,14.7397,14.7397,14.7144,14.7144,3200.0
2011-04-15 10:30:00,29.03,29.03,29.0,29.01,7700.0,14.7093,14.7093,14.6941,14.6992,7700.0
2011-04-15 10:40:00,29.01,29.02,28.96,29.0,3300.0,14.6992,14.7042,14.6738,14.6941,3300.0
2011-04-15 10:50:00,28.99,29.04,28.99,29.04,62700.0,14.689,14.7144,14.689,14.7144,62700.0
2011-04-15 11:00:00,29.03,29.04,29.0,29.0,4500.0,14.7093,14.7144,14.6941,14.6941,4500.0
2011-04-15 11:10:00,29.0,29.02,29.0,29.02,7400.0,14.6941,14.7042,14.6941,14.7042,7400.0
2011-04-15 11:20:00,29.02,29.04,29.0,29.0,14900.0,14.7042,14.7144,14.6941,14.6941,14900.0
2011-04-15 11:30:00,29.01,29.01,29.0,29.01,7000.0,14.6992,14.6992,14.6941,14.6992,7000.0
2011-04-15 11:40:00,29.01,29.01,29.0,29.0,2900.0,14.6992,14.6992,14.6941,14.6941,2900.0
2011-04-15 11:50:00,29.01,29.03,29.0,29.01,7300.0,14.6992,14.7093,14.6941,14.6992,7300.0
2011-04-15 12:00:00,29.01,29.01,28.96,28.99,14200.0,14.6992,14.6992,14.6738,14.689,14200.0
2011-04-15 12:10:00,28.99,29.0,28.98,29.0,2500.0,14.689,14.6941,14.684,14.6941,2500.0
2011-04-15 12:20:00,28.99,29.0,28.93,28.94,117000.0,14.689,14.6941,14.6586,14.6637,117000.0
2011-04-15 12:30:00,28.94,28.94,28.81,28.82,17100.0,14.6637,14.6637,14.5978,14.6029,17100.0
2011-04-15 12:40:00,28.83,28.83,28.82,28.82,2600.0,14.608,14.608,14.6029,14.6029,2600.0
2011-04-15 12:50:00,28.81,28.81,28.73,28.79,10900.0,14.5978,14.5978,14.5573,14.5877,10900.0
2011-04-15 13:00:00,28.79,28.81,28.74,28.76,8900.0,14.5877,14.5978,14.5624,14.5725,8900.0
2011-04-15 13:10:00,28.76,28.79,28.76,28.79,5500.0,14.5725,14.5877,14.5725,14.5877,5500.0
2011-04-15 13:20:00,28.8,28.81,28.78,28.81,15300.0,14.5928,14.5978,14.5826,14.5978,15300.0
2011-04-15 13:30:00,28.83,28.83,28.78,28.8,15800.0,14.608,14.608,14.5826,14.5928,15800.0
2011-04-15 13:40:00,28.8,28.84,28.78,28.81,14200.0,14.5928,14.613,14.5826,14.5978,14200.0
2011-04-15 13:50:00,28.83,28.85,28.82,28.84,7600.0,14.608,14.6181,14.6029,14.613,7600.0
2011-04-15 14:00:00,28.84,28.85,28.79,28.8,12300.0,14.613,14.6181,14.5877,14.5928,12300.0
2011-04-15 14:10:00,28.8,28.87,28.79,28.79,23000.0,14.5928,14.6282,14.5877,14.5877,23000.0
2011-04-15 14:20:00,28.8,28.88,28.8,28.87,18600.0,14.5928,14.6333,14.5928,14.6282,18600.0
2011-04-15 14:30:00,28.86,28.9,28.85,28.89,10300.0,14.6232,14.6434,14.6181,14.6384,10300.0
2011-04-15 14:40:00,28.91,28.92,28.81,28.81,17500.0,14.6485,14.6536,14.5978,14.5978,17500.0
2011-04-15 14:50:00,28.8,28.8,28.73,28.73,11500.0,14.5928,14.5928,14.5573,14.5573,11500.0
2011-04-15 15:00:00,28.72,28.77,28.71,28.71,19200.0,14.5522,14.5776,14.5472,14.5472,19200.0
2011-04-15 15:10:00,28.71,28.75,28.69,28.73,29600.0,14.5472,14.5674,14.537,14.5573,29600.0
2011-04-15 15:20:00,28.76,28.88,28.76,28.81,13800.0,14.5725,14.6333,14.5725,14.5978,13800.0
2011-04-15 15:30:00,28.81,28.91,28.8,28.91,46200.0,14.5978,14.6485,14.5928,14.6485,46200.0
2011-04-15 15:40:00,28.9,28.92,28.81,28.82,51500.0,14.6434,14.6536,14.5978,14.6029,51500.0
2011-04-15 15:50:00,28.81,28.9,28.78,28.84,106500.0,14.5978,14.6434,14.5826,14.613,106500.0
2011-04-18 09:30:00,28.79,28.84,28.4,28.41,29600.0,14.5877,14.613,14.3901,14.3951,29600.0
2011-04-18 09:40:00,28.42,28.55,28.4,28.41,15600.0,14.4002,14.4661,14.3901,14.3951,15600.0
2011-04-18 09:50:00,28.41,28.53,28.34,28.35,18600.0,14.3951,14.4559,14.3597,14.3647,18600.0
2011-04-18 10:00:00,28.35,28.35,28.28,28.3,14000.0,14.3647,14.3647,14.3293,14.3394,14000.0
2011-04-18 10:10:00,28.3,28.3,28.25,28.25,44300.0,14.3394,14.3394,14.3141,14.3141,44300.0
2011-04-18 10:20:00,28.23,28.3,28.23,28.26,81700.0,14.3039,14.3394,14.3039,14.3191,81700.0
2011-04-18 10:30:00,28.3,28.39,28.29,28.36,27700.0,14.3394,14.385,14.3343,14.3698,27700.0
2011-04-18 10:40:00,28.33,28.38,28.31,28.37,44400.0,14.3546,14.3799,14.3445,14.3749,44400.0
2011-04-18 10:50:00,28.36,28.51,28.35,28.49,21700.0,14.3698,14.4458,14.3647,14.4357,21700.0
2011-04-18 11:00:00,28.5,28.63,28.46,28.63,17300.0,14.4407,14.5066,14.4205,14.5066,17300.0
2011-04-18 11:10:00,28.63,28.63,28.52,28.52,13400.0,14.5066,14.5066,14.4509,14.4509,13400.0
2011-04-18 11:20:00,28.52,28.54,28.49,28.5,9700.0,14.4509,14.461,14.4357,14.4407,9700.0
2011-04-18 11:30:00,28.5,28.51,28.49,28.49,3300.0,14.4407,14.4458,14.4357,14.4357,3300.0
2011-04-18 11:40:00,28.49,28.53,28.49,28.53,2300.0,14.4357,14.4559,14.4357,14.4559,2300.0
2011-04-18 11:50:00,28.54,28.58,28.53,28.58,14200.0,14.461,14.4813,14.4559,14.4813,14200.0
2011-04-18 12:00:00,28.58,28.61,28.56,28.61,26300.0,14.4813,14.4965,14.4711,14.4965,26300.0
2011-04-18 12:10:00,28.62,28.62,28.6,28.61,1100.0,14.5015,14.5015,14.4914,14.4965,1100.0
2011-04-18 12:20:00,28.6,28.63,28.6,28.6,6200.0,14.4914,14.5066,14.4914,14.4914,6200.0
2011-04-18 12:30:00,28.61,28.61,28.59,28.61,8600.0,14.4965,14.4965,14.4863,14.4965,8600.0
2011-04-18 12:40:00,28.6,28.61,28.57,28.57,9400.0,14.4914,14.4965,14.4762,14.4762,9400.0
2011-04-18 12:50:00,28.56,28.57,28.53,28.54,4900.0,14.4711,14.4762,14.4559,14.461,4900.0
2011-04-18 13:00:00,28.55,28.55,28.55,28.55,2800.0,14.4661,14.4661,14.4661,14.4661,2800.0
2011-04-18 13:10:00,28.54,28.56,28.53,28.55,2600.0,14.461,14.4711,14.4559,14.4661,2600.0
2011-04-18 13:20:00,28.55,28.56,28.55,28.56,500.0,14.4661,14.4711,14.4661,14.4711,500.0
2011-04-18 13:30:00,28.56,28.56,28.52,28.55,6800.0,14.4711,14.4711,14.4509,14.4661,6800.0
2011-04-18 13:40:00,28.55,28.6,28.53,28.58,23100.0,14.4661,14.4914,14.4559,14.4813,23100.0
2011-04-18 13:50:00,28.58,28.59,28.57,28.58,84500.0,14.4813,14.4863,14.4762,14.4813,84500.0
2011-04-18 14:00:00,28.58,28.58,28.57,28.57,59900.0,14.4813,14.4813,14.4762,14.4762,59900.0
2011-04-18 14:10:00,28.57,28.58,28.54,28.54,6200.0,14.4762,14.4813,14.461,14.461,6200.0
2011-04-18 14:20:00,28.55,28.55,28.53,28.54,2500.0,14.4661,14.4661,14.4559,14.461,2500.0
2011-04-18 14:30:00,28.52,28.62,28.52,28.61,21100.0,14.4509,14.5015,14.4509,14.4965,21100.0
2011-04-18 14:40:00,28.61,28.67,28.57,28.6,13100.0,14.4965,14.5269,14.4762,14.4914,13100.0
2011-04-18 14:50:00,28.6,28.63,28.56,28.58,8700.0,14.4914,14.5066,14.4711,14.4813,8700.0
2011-04-18 15:00:00,28.56,28.62,28.5,28.61,14400.0,14.4711,14.5015,14.4407,14.4965,14400.0
2011-04-18 15:10:00,28.61,28.66,28.57,28.57,9400.0,14.4965,14.5218,14.4762,14.4762,9400.0
2011-04-18 15:20:00,28.57,28.59,28.48,28.52,18600.0,14.4762,14.4863,14.4306,14.4509,18600.0
2011-04-18 15:30:00,28.55,28.55,28.5,28.5,14200.0,14.4661,14.4661,14.4407,14.4407,14200.0
2011-04-18 15:40:00,28.51,28.51,28.5,28.5,24600.0,14.4458,14.4458,14.4407,14.4407,24600.0
2011-04-18 15:50:00,28.5,28.52,28.49,28.52,47600.0,14.4407,14.4509,14.4357,14.4509,47600.0
2011-04-19 09:30:00,28.59,28.84,28.59,28.8,11000.0,14.4863,14.613,14.4863,14.5928,11000.0
2011-04-19 09:40:00,28.85,28.86,28.8,28.83,4100.0,14.6181,14.6232,14.5928,14.608,4100.0
2011-04-19 09:50:00,28.81,28.82,28.69,28.73,21800.0,14.5978,14.6029,14.537,14.5573,21800.0
2011-04-19 10:00:00,28.73,28.78,28.66,28.78,15400.0,14.5573,14.5826,14.5218,14.5826,15400.0
2011-04-19 10:10:00,28.78,28.8,28.72,28.75,19800.0,14.5826,14.5928,14.5522,14.5674,19800.0
2011-04-19 10:20:00,28.75,28.77,28.74,28.75,15200.0,14.5674,14.5776,14.5624,14.5674,15200.0
2011-04-19 10:30:00,28.75,28.76,28.7,28.71,11000.0,14.5674,14.5725,14.5421,14.5472,11000.0
2011-04-19 10:40:00,28.71,28.75,28.71,28.74,4500.0,14.5472,14.5674,14.5472,14.5624,4500.0
2011-04-19 10:50:00,28.74,28.76,28.71,28.73,72300.0,14.5624,14.5725,14.5472,14.5573,72300.0
2011-04-19 11:00:00,28.73,28.73,28.69,28.7,3700.0,14.5573,14.5573,14.537,14.5421,3700.0
2011-04-19 11:10:00,28.7,28.75,28.7,28.75,8300.0,14.5421,14.5674,14.5421,14.5674,8300.0
2011-04-19 11:20:00,28.74,28.75,28.64,28.64,7800.0,14.5624,14.5674,14.5117,14.5117,7800.0
2011-04-19 11:30:00,28.64,28.69,28.61,28.69,20500.0,14.5117,14.537,14.4965,14.537,20500.0
2011-04-19 11:40:00,28.7,28.75,28.69,28.74,21400.0,14.5421,14.5674,14.537,14.5624,21400.0
2011-04-19 11:50:00,28.74,28.76,28.69,28.7,21300.0,14.5624,14.5725,14.537,14.5421,21300.0
2011-04-19 12:00:00,28.7,28.71,28.7,28.71,7700.0,14.5421,14.5472,14.5421,14.5472,7700.0
2011-04-19 12:10:00,28.72,28.75,28.68,28.74,47200.0,14.5522,14.5674,14.532,14.5624,47200.0
2011-04-19 12:20:00,28.75,28.75,28.64,28.64,49100.0,14.5674,14.5674,14.5117,14.5117,49100.0
2011-04-19 12:30:00,28.63,28.69,28.62,28.67,10100.0,14.5066,14.537,14.5015,14.5269,10100.0
2011-04-19 12:40:00,28.7,28.7,28.67,28.67,11800.0,14.5421,14.5421,14.5269,14.5269,11800.0
2011-04-19 12:50:00,28.67,28.67,28.64,28.65,1200.0,14.5269,14.5269,14.5117,14.5168,1200.0
2011-04-19 13:00:00,28.64,28.64,28.64,28.64,900.0,14.5117,14.5117,14.5117,14.5117,900.0
2011-04-19 13:10:00,28.64,28.64,28.62,28.64,76400.0,14.5117,14.5117,14.5015,14.5117,76400.0
2011-04-19 13:20:00,28.66,28.72,28.66,28.71,5600.0,14.5218,14.5522,14.5218,14.5472,5600.0
2011-04-19 13:30:00,28.71,28.74,28.71,28.73,7500.0,14.5472,14.5624,14.5472,14.5573,7500.0
2011-04-19 13:40:00,28.73,28.77,28.72,28.75,15500.0,14.5573,14.5776,14.5522,14.5674,15500.0
2011-04-19 13:50:00,28.75,28.75,28.69,28.69,16400.0,14.5674,14.5674,14.537,14.537,16400.0
2011-04-19 14:00:00,28.7,28.71,28.7,28.71,10600.0,14.5421,14.5472,14.5421,14.5472,10600.0
2011-04-19 14:10:00,28.71,28.71,28.7,28.7,16100.0,14.5472,14.5472,14.5421,14.5421,16100.0
2011-04-19 14:20:00,28.71,28.74,28.7,28.74,75300.0,14.5472,14.5624,14.5421,14.5624,75300.0
2011-04-19 14:30:00,28.74,28.78,28.74,28.78,8700.0,14.5624,14.5826,14.5624,14.5826,8700.0
2011-04-19 14:40:00,28.78,28.78,28.75,28.75,8500.0,14.5826,14.5826,14.5674,14.5674,8500.0
2011-04-19 14:50:00,28.75,28.76,28.74,28.75,7900.0,14.5674,14.5725,14.5624,14.5674,7900.0
2011-04-19 15:00:00,28.75,28.75,28.74,28.75,8000.0,14.5674,14.5674,14.5624,14.5674,8000.0
2011-04-19 15:10:00,28.75,28.77,28.74,28.75,155100.0,14.5674,14.5776,14.5624,14.5674,155100.0
2011-04-19 15:20:00,28.76,28.84,28.75,28.82,83000.0,14.5725,14.613,14.5674,14.6029,83000.0
2011-04-19 15:30:00,28.82,28.82,28.69,28.71,114800.0,14.6029,14.6029,14.537,14.5472,114800.0
2011-04-19 15:40:00,28.71,28.72,28.53,28.68,81000.0,14.5472,14.5522,14.4559,14.532,81000.0
2011-04-19 15:50:00,28.69,28.79,28.65,28.79,36100.0,14.537,14.5877,14.5168,14.5877,36100.0
2011-04-20 09:30:00,28.98,29.37,28.98,29.27,82000.0,14.684,14.8816,14.684,14.8309,82000.0
2011-04-20 09:40:00,29.27,29.29,29.25,29.25,24100.0,14.8309,14.841,14.8208,14.8208,24100.0
2011-04-20 09:50:00,29.26,29.26,29.11,29.23,52200.0,14.8258,14.8258,14.7498,14.8106,52200.0
2011-04-20 10:00:00,29.25,29.3,29.15,29.17,74800.0,14.8208,14.8461,14.7701,14.7802,74800.0
2011-04-20 10:10:00,29.16,29.16,28.88,28.91,79700.0,14.7752,14.7752,14.6333,14.6485,79700.0
2011-04-20 10:20:00,28.91,28.93,28.79,28.84,42400.0,14.6485,14.6586,14.5877,14.613,42400.0
2011-04-20 10:30:00,28.88,28.94,28.84,28.9,119600.0,14.6333,14.6637,14.613,14.6434,119600.0
2011-04-20 10:40:00,28.9,28.93,28.9,28.92,42900.0,14.6434,14.6586,14.6434,14.6536,42900.0
2011-04-20 10:50:00,28.93,28.96,28.9,28.9,42200.0,14.6586,14.6738,14.6434,14.6434,42200.0
2011-04-20 11:00:00,28.9,29.02,28.9,28.99,17400.0,14.6434,14.7042,14.6434,14.689,17400.0
2011-04-20 11:10:00,29.01,29.05,28.98,29.05,124800.0,14.6992,14.7194,14.684,14.7194,124800.0
2011-04-20 11:20:00,29.04,29.07,28.91,29.0,20300.0,14.7144,14.7296,14.6485,14.6941,20300.0
2011-04-20 11:30:00,29.0,29.02,28.99,29.01,7400.0,14.6941,14.7042,14.689,14.6992,7400.0
2011-04-20 11:40:00,29.02,29.02,28.99,29.0,35500.0,14.7042,14.7042,14.689,14.6941,35500.0
2011-04-20 11:50:00,29.01,29.13,29.0,29.11,99400.0,14.6992,14.76,14.6941,14.7498,99400.0
2011-04-20 12:00:00,29.11,29.16,29.06,29.11,80200.0,14.7498,14.7752,14.7245,14.7498,80200.0
2011-04-20 12:10:00,29.11,29.16,29.1,29.13,27600.0,14.7498,14.7752,14.7448,14.76,27600.0
2011-04-20 12:20:00,29.12,29.13,29.1,29.1,16900.0,14.7549,14.76,14.7448,14.7448,16900.0
2011-04-20 12:30:00,29.11,29.17,29.1,29.17,41800.0,14.7498,14.7802,14.7448,14.7802,41800.0
2011-04-20 12:40:00,29.17,29.18,29.14,29.16,8800.0,14.7802,14.7853,14.765,14.7752,8800.0
2011-04-20 12:50:00,29.16,29.19,29.15,29.18,39500.0,14.7752,14.7904,14.7701,14.7853,39500.0
2011-04-20 13:00:00,29.18,29.19,29.14,29.19,49000.0,14.7853,14.7904,14.765,14.7904,49000.0
2011-04-20 13:10:00,29.19,29.24,29.18,29.23,27800.0,14.7904,14.8157,14.7853,14.8106,27800.0
2011-04-20 13:20:00,29.24,29.25,29.2,29.23,32800.0,14.8157,14.8208,14.7954,14.8106,32800.0
2011-04-20 13:30:00,29.23,29.26,29.19,29.21,43300.0,14.8106,14.8258,14.7904,14.8005,43300.0
2011-04-20 13:40:00,29.21,29.31,29.21,29.31,18200.0,14.8005,14.8512,14.8005,14.8512,18200.0
2011-04-20 13:50:00,29.31,29.33,29.3,29.31,7900.0,14.8512,14.8613,14.8461,14.8512,7900.0
2011-04-20 14:00:00,29.32,29.35,29.31,29.34,88500.0,14.8562,14.8714,14.8512,14.8664,88500.0
2011-04-20 14:10:00,29.34,29.36,29.34,29.35,47800.0,14.8664,14.8765,14.8664,14.8714,47800.0
2011-04-20 14:20:00,29.34,29.35,29.34,29.34,7400.0,14.8664,14.8714,14.8664,14.8664,7400.0
2011-04-20 14:30:00,29.34,29.35,29.32,29.33,11400.0,14.8664,14.8714,14.8562,14.8613,11400.0
2011-04-20 14:40:00,29.34,29.35,29.33,29.34,15000.0,14.8664,14.8714,14.8613,14.8664,15000.0
2011-04-20 14:50:00,29.33,29.34,29.22,29.34,37500.0,14.8613,14.8664,14.8056,14.8664,37500.0
2011-04-20 15:00:00,29.34,29.37,29.33,29.37,131900.0,14.8664,14.8816,14.8613,14.8816,131900.0
2011-04-20 15:10:00,29.36,29.43,29.36,29.41,64200.0,14.8765,14.912,14.8765,14.9018,64200.0
2011-04-20 15:20:00,29.41,29.42,29.35,29.4,84000.0,14.9018,14.9069,14.8714,14.8968,84000.0
2011-04-20 15:30:00,29.4,29.52,29.39,29.52,58200.0,14.8968,14.9576,14.8917,14.9576,58200.0
2011-04-20 15:40:00,29.51,29.6,29.4,29.41,47300.0,14.9525,14.9981,14.8968,14.9018,47300.0
2011-04-20 15:50:00,29.41,29.42,29.3,29.39,189400.0,14.9018,14.9069,14.8461,14.8917,189400.0
2011-04-21 09:30:00,29.32,29.46,29.07,29.08,54600.0,14.8562,14.9272,14.7296,14.7346,54600.0
2011-04-21 09:40:00,29.07,29.14,29.07,29.14,88100.0,14.7296,14.765,14.7296,14.765,88100.0
2011-04-21 09:50:00,29.13,29.19,29.13,29.16,56200.0,14.76,14.7904,14.76,14.7752,56200.0
2011-04-21 10:00:00,29.16,29.16,29.1,29.14,46900.0,14.7752,14.7752,14.7448,14.765,46900.0
2011-04-21 10:10:00,29.12,29.13,29.09,29.12,21700.0,14.7549,14.76,14.7397,14.7549,21700.0
2011-04-21 10:20:00,29.13,29.16,29.12,29.16,19200.0,14.76,14.7752,14.7549,14.7752,19200.0
2011-04-21 10:30:00,29.15,29.19,29.15,29.19,17600.0,14.7701,14.7904,14.7701,14.7904,17600.0
2011-04-21 10:40:00,29.19,29.21,29.18,29.21,15900.0,14.7904,14.8005,14.7853,14.8005,15900.0
2011-04-21 10:50:00,29.21,29.24,29.2,29.24,18400.0,14.8005,14.8157,14.7954,14.8157,18400.0
2011-04-21 11:00:00,29.24,29.25,29.22,29.22,21300.0,14.8157,14.8208,14.8056,14.8056,21300.0
2011-04-21 11:10:00,29.25,29.25,29.22,29.23,12400.0,14.8208,14.8208,14.8056,14.8106,12400.0
2011-04-21 11:20:00,29.22,29.23,29.2,29.21,18200.0,14.8056,14.8106,14.7954,14.8005,18200.0
2011-04-21 11:30:00,29.21,29.22,29.2,29.2,14100.0,14.8005,14.8056,14.7954,14.7954,14100.0
2011-04-21 11:40:00,29.2,29.25,29.17,29.25,20700.0,14.7954,14.8208,14.7802,14.8208,20700.0
2011-04-21 11:50:00,29.23,29.25,29.23,29.24,36300.0,14.8106,14.8208,14.8106,14.8157,36300.0
2011-04-21 12:00:00,29.24,29.25,29.22,29.24,11600.0,14.8157,14.8208,14.8056,14.8157,11600.0
2011-04-21 12:10:00,29.23,29.24,29.21,29.24,8200.0,14.8106,14.8157,14.8005,14.8157,8200.0
2011-04-21 12:20:00,29.24,29.25,29.21,29.21,14200.0,14.8157,14.8208,14.8005,14.8005,14200.0
2011-04-21 12:30:00,29.23,29.24,29.21,29.22,14300.0,14.8106,14.8157,14.8005,14.8056,14300.0
2011-04-21 12:40:00,29.22,29.26,29.22,29.26,41200.0,14.8056,14.8258,14.8056,14.8258,41200.0
2011-04-21 12:50:00,29.26,29.27,29.25,29.27,7900.0,14.8258,14.8309,14.8208,14.8309,7900.0
2011-04-21 13:00:00,29.27,29.29,29.26,29.29,11200.0,14.8309,14.841,14.8258,14.841,11200.0
2011-04-21 13:10:00,29.29,29.3,29.29,29.3,9000.0,14.841,14.8461,14.841,14.8461,9000.0
2011-04-21 13:20:00,29.3,29.31,29.29,29.31,11800.0,14.8461,14.8512,14.841,14.8512,11800.0
2011-04-21 13:30:00,29.31,29.34,29.31,29.34,13500.0,14.8512,14.8664,14.8512,14.8664,13500.0
2011-04-21 13:40:00,29.34,29.39,29.34,29.39,20900.0,14.8664,14.8917,14.8664,14.8917,20900.0
2011-04-21 13:50:00,29.39,29.46,29.38,29.45,41200.0,14.8917,14.9272,14.8866,14.9221,41200.0
2011-04-21 14:00:00,29.45,29.56,29.43,29.56,75000.0,14.9221,14.9778,14.912,14.9778,75000.0
2011-04-21 14:10:00,29.55,29.61,29.55,29.61,27000.0,14.9728,15.0032,14.9728,15.0032,27000.0
2011-04-21 14:20:00,29.61,29.61,29.46,29.48,137200.0,15.0032,15.0032,14.9272,14.9373,137200.0
2011-04-21 14:30:00,29.48,29.55,29.45,29.55,24700.0,14.9373,14.9728,14.9221,14.9728,24700.0
2011-04-21 14:40:00,29.55,29.55,29.51,29.53,27800.0,14.9728,14.9728,14.9525,14.9626,27800.0
2011-04-21 14:50:00,29.52,29.59,29.52,29.59,109500.0,14.9576,14.993,14.9576,14.993,109500.0
2011-04-21 15:00:00,29.59,29.61,29.55,29.6,81600.0,14.993,15.0032,14.9728,14.9981,81600.0
2011-04-21 15:10:00,29.61,29.61,29.58,29.61,54300.0,15.0032,15.0032,14.988,15.0032,54300.0
2011-04-21 15:20:00,29.61,29.63,29.52,29.61,50300.0,15.0032,15.0133,14.9576,15.0032,50300.0
2011-04-21 15:30:00,29.61,29.65,29.61,29.65,24500.0,15.0032,15.0234,15.0032,15.0234,24500.0
2011-04-21 15:40:00,29.65,29.93,29.65,29.84,96000.0,15.0234,15.1653,15.0234,15.1197,96000.0
2011-04-21 15:50:00,29.82,29.84,29.64,29.66,116700.0,15.1096,15.1197,15.0184,15.0285,116700.0
2011-04-25 09:30:00,29.81,29.81,29.65,29.66,30000.0,15.1045,15.1045,15.0234,15.0285,30000.0
2011-04-25 09:40:00,29.63,29.63,29.48,29.55,4400.0,15.0133,15.0133,14.9373,14.9728,4400.0
2011-04-25 09:50:00,29.55,29.55,29.26,29.26,12900.0,14.9728,14.9728,14.8258,14.8258,12900.0
2011-04-25 10:00:00,29.25,29.42,29.25,29.3,19600.0,14.8208,14.9069,14.8208,14.8461,19600.0
2011-04-25 10:10:00,29.3,29.32,29.21,29.22,10500.0,14.8461,14.8562,14.8005,14.8056,10500.0
2011-04-25 10:20:00,29.2,29.21,29.07,29.13,17000.0,14.7954,14.8005,14.7296,14.76,17000.0
2011-04-25 10:30:00,29.14,29.38,29.13,29.34,9700.0,14.765,14.8866,14.76,14.8664,9700.0
2011-04-25 10:40:00,29.38,29.42,29.31,29.38,17700.0,14.8866,14.9069,14.8512,14.8866,17700.0
2011-04-25 10:50:00,29.39,29.45,29.39,29.4,9200.0,14.8917,14.9221,14.8917,14.8968,9200.0
2011-04-25 11:00:00,29.42,29.5,29.39,29.48,9500.0,14.9069,14.9474,14.8917,14.9373,9500.0
2011-04-25 11:10:00,29.49,29.51,29.45,29.46,8900.0,14.9424,14.9525,14.9221,14.9272,8900.0
2011-04-25 11:20:00,29.44,29.46,29.44,29.45,6500.0,14.917,14.9272,14.917,14.9221,6500.0
2011-04-25 11:30:00,29.47,29.63,29.46,29.56,31000.0,14.9322,15.0133,14.9272,14.9778,31000.0
2011-04-25 11:40:00,29.62,29.62,29.54,29.59,9200.0,15.0082,15.0082,14.9677,14.993,9200.0
2011-04-25 11:50:00,29.61,29.61,29.46,29.53,6100.0,15.0032,15.0032,14.9272,14.9626,6100.0
2011-04-25 12:00:00,29.55,29.59,29.48,29.49,6000.0,14.9728,14.993,14.9373,14.9424,6000.0
2011-04-25 12:10:00,29.49,29.5,29.46,29.47,2500.0,14.9424,14.9474,14.9272,14.9322,2500.0
2011-04-25 12:20:00,29.46,29.5,29.46,29.49,5000.0,14.9272,14.9474,14.9272,14.9424,5000.0
2011-04-25 12:30:00,29.49,29.5,29.48,29.49,2600.0,14.9424,14.9474,14.9373,14.9424,2600.0
2011-04-25 12:40:00,29.48,29.5,29.46,29.47,3800.0,14.9373,14.9474,14.9272,14.9322,3800.0
2011-04-25 12:50:00,29.46,29.56,29.46,29.56,6800.0,14.9272,14.9778,14.9272,14.9778,6800.0
2011-04-25 13:00:00,29.56,29.59,29.51,29.59,10500.0,14.9778,14.993,14.9525,14.993,10500.0
2011-04-25 13:10:00,29.59,29.59,29.5,29.5,5800.0,14.993,14.993,14.9474,14.9474,5800.0
2011-04-25 13:20:00,29.47,29.5,29.46,29.46,4800.0,14.9322,14.9474,14.9272,14.9272,4800.0
2011-04-25 13:30:00,29.5,29.51,29.45,29.47,22200.0,14.9474,14.9525,14.9221,14.9322,22200.0
2011-04-25 13:40:00,29.5,29.5,29.46,29.48,10000.0,14.9474,14.9474,14.9272,14.9373,10000.0
2011-04-25 13:50:00,29.46,29.47,29.44,29.45,6600.0,14.9272,14.9322,14.917,14.9221,6600.0
2011-04-25 14:00:00,29.45,29.45,29.44,29.44,8600.0,14.9221,14.9221,14.917,14.917,8600.0
2011-04-25 14:10:00,29.45,29.45,29.4,29.41,18500.0,14.9221,14.9221,14.8968,14.9018,18500.0
2011-04-25 14:20:00,29.42,29.44,29.31,29.42,36600.0,14.9069,14.917,14.8512,14.9069,36600.0
2011-04-25 14:30:00,29.39,29.42,29.35,29.4,27000.0,14.8917,14.9069,14.8714,14.8968,27000.0
2011-04-25 14:40:00,29.39,29.4,29.37,29.38,4700.0,14.8917,14.8968,14.8816,14.8866,4700.0
2011-04-25 14:50:00,29.4,29.43,29.39,29.42,24900.0,14.8968,14.912,14.8917,14.9069,24900.0
2011-04-25 15:00:00,29.42,29.42,29.37,29.41,19400.0,14.9069,14.9069,14.8816,14.9018,19400.0
2011-04-25 15:10:00,29.41,29.42,29.38,29.39,8000.0,14.9018,14.9069,14.8866,14.8917,8000.0
2011-04-25 15:20:00,29.4,29.42,29.38,29.42,5500.0,14.8968,14.9069,14.8866,14.9069,5500.0
2011-04-25 15:30:00,29.41,29.44,29.41,29.42,26400.0,14.9018,14.917,14.9018,14.9069,26400.0
2011-04-25 15:40:00,29.42,29.43,29.4,29.41,19900.0,14.9069,14.912,14.8968,14.9018,19900.0
2011-04-25 15:50:00,29.41,29.5,29.27,29.3,106700.0,14.9018,14.9474,14.8309,14.8461,106700.0
2011-04-26 09:30:00,29.54,29.56,29.5,29.54,21800.0,14.9677,14.9778,14.9474,14.9677,21800.0
2011-04-26 09:40:00,29.54,29.59,29.49,29.5,15200.0,14.9677,14.993,14.9424,14.9474,15200.0
2011-04-26 09:50:00,29.5,29.5,29.48,29.49,14200.0,14.9474,14.9474,14.9373,14.9424,14200.0
2011-04-26 10:00:00,29.49,29.52,29.44,29.46,21700.0,14.9424,14.9576,14.917,14.9272,21700.0
2011-04-26 10:10:00,29.44,29.49,29.44,29.48,8600.0,14.917,14.9424,14.917,14.9373,8600.0
2011-04-26 10:20:00,29.48,29.52,29.47,29.48,18100.0,14.9373,14.9576,14.9322,14.9373,18100.0
2011-04-26 10:30:00,29.48,29.51,29.48,29.5,24200.0,14.9373,14.9525,14.9373,14.9474,24200.0
2011-04-26 10:40:00,29.5,29.51,29.37,29.39,27600.0,14.9474,14.9525,14.8816,14.8917,27600.0
2011-04-26 10:50:00,29.39,29.41,29.39,29.41,37400.0,14.8917,14.9018,14.8917,14.9018,37400.0
2011-04-26 11:00:00,29.41,29.5,29.41,29.5,89700.0,14.9018,14.9474,14.9018,14.9474,89700.0
2011-04-26 11:10:00,29.5,29.52,29.49,29.5,29900.0,14.9474,14.9576,14.9424,14.9474,29900.0
2011-04-26 11:20:00,29.5,29.5,29.45,29.47,11100.0,14.9474,14.9474,14.9221,14.9322,11100.0
2011-04-26 11:30:00,29.48,29.5,29.48,29.5,50600.0,14.9373,14.9474,14.9373,14.9474,50600.0
2011-04-26 11:40:00,29.5,29.5,29.49,29.49,23100.0,14.9474,14.9474,14.9424,14.9424,23100.0
2011-04-26 11:50:00,29.49,29.5,29.47,29.47,21900.0,14.9424,14.9474,14.9322,14.9322,21900.0
2011-04-26 12:00:00,29.48,29.48,29.4,29.4,20300.0,14.9373,14.9373,14.8968,14.8968,20300.0
2011-04-26 12:10:00,29.41,29.41,29.34,29.35,27100.0,14.9018,14.9018,14.8664,14.8714,27100.0
2011-04-26 12:20:00,29.36,29.41,29.36,29.41,34300.0,14.8765,14.9018,14.8765,14.9018,34300.0
2011-04-26 12:30:00,29.41,29.42,29.41,29.41,10900.0,14.9018,14.9069,14.9018,14.9018,10900.0
2011-04-26 12:40:00,29.42,29.43,29.42,29.43,17900.0,14.9069,14.912,14.9069,14.912,17900.0
2011-04-26 12:50:00,29.42,29.44,29.42,29.44,11300.0,14.9069,14.917,14.9069,14.917,11300.0
2011-04-26 13:00:00,29.44,29.44,29.43,29.44,10300.0,14.917,14.917,14.912,14.917,10300.0
2011-04-26 13:10:00,29.44,29.45,29.44,29.45,16600.0,14.917,14.9221,14.917,14.9221,16600.0
2011-04-26 13:20:00,29.45,29.45,29.4,29.45,30100.0,14.9221,14.9221,14.8968,14.9221,30100.0
2011-04-26 13:30:00,29.45,29.45,29.43,29.43,19400.0,14.9221,14.9221,14.912,14.912,19400.0
2011-04-26 13:40:00,29.43,29.45,29.42,29.43,14500.0,14.912,14.9221,14.9069,14.912,14500.0
2011-04-26 13:50:00,29.43,29.43,29.4,29.41,9400.0,14.912,14.912,14.8968,14.9018,9400.0
2011-04-26 14:00:00,29.4,29.41,29.38,29.4,12400.0,14.8968,14.9018,14.8866,14.8968,12400.0
2011-04-26 14:10:00,29.4,29.4,29.38,29.39,15600.0,14.8968,14.8968,14.8866,14.8917,15600.0
2011-04-26 14:20:00,29.39,29.39,29.34,29.35,17700.0,14.8917,14.8917,14.8664,14.8714,17700.0
2011-04-26 14:30:00,29.35,29.35,29.3,29.31,7500.0,14.8714,14.8714,14.8461,14.8512,7500.0
2011-04-26 14:40:00,29.3,29.3,29.22,29.23,17400.0,14.8461,14.8461,14.8056,14.8106,17400.0
2011-04-26 14:50:00,29.24,29.26,29.17,29.23,23600.0,14.8157,14.8258,14.7802,14.8106,23600.0
2011-04-26 15:00:00,29.23,29.24,29.14,29.15,18200.0,14.8106,14.8157,14.765,14.7701,18200.0
2011-04-26 15:10:00,29.14,29.15,29.08,29.11,59900.0,14.765,14.7701,14.7346,14.7498,59900.0
2011-04-26 15:20:00,29.11,29.13,29.1,29.1,39100.0,14.7498,14.76,14.7448,14.7448,39100.0
2011-04-26 15:30:00,29.11,29.12,29.07,29.09,45700.0,14.7498,14.7549,14.7296,14.7397,45700.0
2011-04-26 15:40:00,29.09,29.14,29.07,29.12,40800.0,14.7397,14.765,14.7296,14.7549,40800.0
2011-04-26 15:50:00,29.12,29.16,29.05,29.09,86000.0,14.7549,14.7752,14.7194,14.7397,86000.0
2011-04-27 09:30:00,29.3,29.49,29.29,29.29,40200.0,14.8461,14.9424,14.841,14.841,40200.0
2011-04-27 09:40:00,29.29,29.4,29.1,29.23,72900.0,14.841,14.8968,14.7448,14.8106,72900.0
2011-04-27 09:50:00,29.22,29.35,29.12,29.3,42400.0,14.8056,14.8714,14.7549,14.8461,42400.0
2011-04-27 10:00:00,29.3,29.31,29.06,29.09,121000.0,14.8461,14.8512,14.7245,14.7397,121000.0
2011-04-27 10:10:00,29.1,29.22,29.09,29.18,53700.0,14.7448,14.8056,14.7397,14.7853,53700.0
2011-04-27 10:20:00,29.19,29.36,29.18,29.25,43400.0,14.7904,14.8765,14.7853,14.8208,43400.0
2011-04-27 10:30:00,29.26,29.26,29.11,29.25,14300.0,14.8258,14.8258,14.7498,14.8208,14300.0
2011-04-27 10:40:00,29.23,29.23,29.17,29.2,2300.0,14.8106,14.8106,14.7802,14.7954,2300.0
2011-04-27 10:50:00,29.2,29.33,29.2,29.27,50700.0,14.7954,14.8613,14.7954,14.8309,50700.0
2011-04-27 11:00:00,29.28,29.28,29.18,29.24,6700.0,14.836,14.836,14.7853,14.8157,6700.0
2011-04-27 11:10:00,29.26,29.38,29.26,29.37,16000.0,14.8258,14.8866,14.8258,14.8816,16000.0
2011-04-27 11:20:00,29.37,29.38,29.22,29.22,18700.0,14.8816,14.8866,14.8056,14.8056,18700.0
2011-04-27 11:30:00,29.21,29.23,29.2,29.23,14400.0,14.8005,14.8106,14.7954,14.8106,14400.0
2011-04-27 11:40:00,29.23,29.31,29.2,29.3,56100.0,14.8106,14.8512,14.7954,14.8461,56100.0
2011-04-27 11:50:00,29.3,29.32,29.28,29.29,8200.0,14.8461,14.8562,14.836,14.841,8200.0
2011-04-27 12:00:00,29.29,29.3,29.28,29.28,10100.0,14.841,14.8461,14.836,14.836,10100.0
2011-04-27 12:10:00,29.28,29.28,29.22,29.25,7300.0,14.836,14.836,14.8056,14.8208,7300.0
2011-04-27 12:20:00,29.25,29.32,29.25,29.29,24600.0,14.8208,14.8562,14.8208,14.841,24600.0
2011-04-27 12:30:00,29.3,29.32,29.28,29.31,14600.0,14.8461,14.8562,14.836,14.8512,14600.0
2011-04-27 12:40:00,29.32,29.35,29.25,29.25,16600.0,14.8562,14.8714,14.8208,14.8208,16600.0
2011-04-27 12:50:00,29.25,29.26,29.2,29.21,15600.0,14.8208,14.8258,14.7954,14.8005,15600.0
2011-04-27 13:00:00,29.22,29.23,29.05,29.14,84200.0,14.8056,14.8106,14.7194,14.765,84200.0
2011-04-27 13:10:00,29.14,29.19,29.14,29.18,7400.0,14.765,14.7904,14.765,14.7853,7400.0
2011-04-27 13:20:00,29.18,29.19,29.17,29.17,3500.0,14.7853,14.7904,14.7802,14.7802,3500.0
2011-04-27 13:30:00,29.19,29.21,29.16,29.2,9200.0,14.7904,14.8005,14.7752,14.7954,9200.0
2011-04-27 13:40:00,29.18,29.2,29.16,29.18,4400.0,14.7853,14.7954,14.7752,14.7853,4400.0
2011-04-27 13:50:00,29.17,29.17,29.1,29.12,14400.0,14.7802,14.7802,14.7448,14.7549,14400.0
2011-04-27 14:00:00,29.12,29.12,29.04,29.05,17800.0,14.7549,14.7549,14.7144,14.7194,17800.0
2011-04-27 14:10:00,29.06,29.07,29.0,29.03,14700.0,14.7245,14.7296,14.6941,14.7093,14700.0
2011-04-27 14:20:00,29.03,29.03,29.0,29.0,18200.0,14.7093,14.7093,14.6941,14.6941,18200.0
2011-04-27 14:30:00,29.0,29.06,29.0,29.0,32200.0,14.6941,14.7245,14.6941,14.6941,32200.0
2011-04-27 14:40:00,29.01,29.02,28.98,29.02,27500.0,14.6992,14.7042,14.684,14.7042,27500.0
2011-04-27 14:50:00,29.02,29.11,29.01,29.02,20500.0,14.7042,14.7498,14.6992,14.7042,20500.0
2011-04-27 15:00:00,29.01,29.02,28.91,28.91,72600.0,14.6992,14.7042,14.6485,14.6485,72600.0
2011-04-27 15:10:00,28.92,28.94,28.85,28.9,32100.0,14.6536,14.6637,14.6181,14.6434,32100.0
2011-04-27 15:20:00,28.89,29.0,28.87,29.0,65600.0,14.6384,14.6941,14.6282,14.6941,65600.0
2011-04-27 15:30:00,29.0,29.03,28.88,28.89,46900.0,14.6941,14.7093,14.6333,14.6384,46900.0
2011-04-27 15:40:00,28.88,28.94,28.87,28.91,50500.0,14.6333,14.6637,14.6282,14.6485,50500.0
2011-04-27 15:50:00,28.91,28.92,28.75,28.83,161400.0,14.6485,14.6536,14.5674,14.608,161400.0
2011-04-28 09:30:00,28.84,28.91,28.69,28.74,20000.0,14.684,14.7196,14.6076,14.6331,20000.0
2011-04-28 09:40:00,28.72,28.83,28.72,28.77,31800.0,14.6229,14.6789,14.6229,14.6483,31800.0
2011-04-28 09:50:00,28.77,28.88,28.76,28.88,33800.0,14.6483,14.7043,14.6433,14.7043,33800.0
2011-04-28 10:00:00,28.87,28.93,28.84,28.87,21700.0,14.6993,14.7298,14.684,14.6993,21700.0
2011-04-28 10:10:00,28.9,28.94,28.84,28.88,18900.0,14.7145,14.7349,14.684,14.7043,18900.0
2011-04-28 10:20:00,28.88,28.91,28.8,28.8,34000.0,14.7043,14.7196,14.6636,14.6636,34000.0
2011-04-28 10:30:00,28.81,28.82,28.75,28.77,31300.0,14.6687,14.6738,14.6382,14.6483,31300.0
2011-04-28 10:40:00,28.75,28.86,28.75,28.86,18800.0,14.6382,14.6942,14.6382,14.6942,18800.0
2011-04-28 10:50:00,28.86,28.9,28.85,28.87,9300.0,14.6942,14.7145,14.6891,14.6993,9300.0
2011-04-28 11:00:00,28.87,28.88,28.87,28.87,31400.0,14.6993,14.7043,14.6993,14.6993,31400.0
2011-04-28 11:10:00,28.88,28.92,28.88,28.92,20400.0,14.7043,14.7247,14.7043,14.7247,20400.0
2011-04-28 11:20:00,28.91,28.95,28.85,28.86,22800.0,14.7196,14.74,14.6891,14.6942,22800.0
2011-04-28 11:30:00,28.86,28.86,28.76,28.81,31100.0,14.6942,14.6942,14.6433,14.6687,31100.0
2011-04-28 11:40:00,28.8,28.83,28.77,28.8,39800.0,14.6636,14.6789,14.6483,14.6636,39800.0
2011-04-28 11:50:00,28.8,28.84,28.79,28.82,30900.0,14.6636,14.684,14.6585,14.6738,30900.0
2011-04-28 12:00:00,28.82,28.83,28.79,28.8,49900.0,14.6738,14.6789,14.6585,14.6636,49900.0
2011-04-28 12:10:00,28.8,28.82,28.8,28.81,20900.0,14.6636,14.6738,14.6636,14.6687,20900.0
2011-04-28 12:20:00,28.81,28.82,28.81,28.82,4100.0,14.6687,14.6738,14.6687,14.6738,4100.0
2011-04-28 12:30:00,28.82,28.84,28.81,28.83,9200.0,14.6738,14.684,14.6687,14.6789,9200.0
2011-04-28 12:40:00,28.83,28.85,28.82,28.85,7700.0,14.6789,14.6891,14.6738,14.6891,7700.0
2011-04-28 12:50:00,28.85,28.85,28.77,28.78,26900.0,14.6891,14.6891,14.6483,14.6534,26900.0
2011-04-28 13:00:00,28.78,28.81,28.77,28.79,18200.0,14.6534,14.6687,14.6483,14.6585,18200.0
2011-04-28 13:10:00,28.81,28.85,28.8,28.81,39700.0,14.6687,14.6891,14.6636,14.6687,39700.0
2011-04-28 13:20:00,28.82,28.82,28.78,28.81,53400.0,14.6738,14.6738,14.6534,14.6687,53400.0
2011-04-28 13:30:00,28.81,28.85,28.77,28.8,20100.0,14.6687,14.6891,14.6483,14.6636,20100.0
2011-04-28 13:40:00,28.8,28.83,28.79,28.82,30500.0,14.6636,14.6789,14.6585,14.6738,30500.0
2011-04-28 13:50:00,28.8,28.82,28.8,28.81,30100.0,14.6636,14.6738,14.6636,14.6687,30100.0
2011-04-28 14:00:00,28.81,28.81,28.8,28.81,5000.0,14.6687,14.6687,14.6636,14.6687,5000.0
2011-04-28 14:10:00,28.81,28.84,28.75,28.76,59000.0,14.6687,14.684,14.6382,14.6433,59000.0
2011-04-28 14:20:00,28.76,28.8,28.76,28.8,10900.0,14.6433,14.6636,14.6433,14.6636,10900.0
2011-04-28 14:30:00,28.8,28.82,28.79,28.81,12800.0,14.6636,14.6738,14.6585,14.6687,12800.0
2011-04-28 14:40:00,28.8,28.81,28.79,28.8,14800.0,14.6636,14.6687,14.6585,14.6636,14800.0
2011-04-28 14:50:00,28.79,28.81,28.79,28.8,14300.0,14.6585,14.6687,14.6585,14.6636,14300.0
2011-04-28 15:00:00,28.8,28.81,28.76,28.8,24900.0,14.6636,14.6687,14.6433,14.6636,24900.0
2011-04-28 15:10:00,28.79,28.8,28.79,28.8,14300.0,14.6585,14.6636,14.6585,14.6636,14300.0
2011-04-28 15:20:00,28.8,28.83,28.8,28.83,27000.0,14.6636,14.6789,14.6636,14.6789,27000.0
2011-04-28 15:30:00,28.83,28.86,28.78,28.86,41900.0,14.6789,14.6942,14.6534,14.6942,41900.0
2011-04-28 15:40:00,28.86,28.86,28.77,28.8,39400.0,14.6942,14.6942,14.6483,14.6636,39400.0
2011-04-28 15:50:00,28.8,28.84,28.79,28.82,36900.0,14.6636,14.684,14.6585,14.6738,36900.0
2011-04-29 09:30:00,29.04,29.09,28.87,29.0,37400.0,14.7858,14.8113,14.6993,14.7654,37400.0
2011-04-29 09:40:00,28.99,28.99,28.9,28.92,16200.0,14.7604,14.7604,14.7145,14.7247,16200.0
2011-04-29 09:50:00,28.9,28.97,28.9,28.97,14200.0,14.7145,14.7502,14.7145,14.7502,14200.0
2011-04-29 10:00:00,28.97,29.03,28.92,28.92,16300.0,14.7502,14.7807,14.7247,14.7247,16300.0
2011-04-29 10:10:00,28.94,29.0,28.92,29.0,12700.0,14.7349,14.7654,14.7247,14.7654,12700.0
2011-04-29 10:20:00,29.01,29.1,28.95,29.1,22300.0,14.7705,14.8164,14.74,14.8164,22300.0
2011-04-29 10:30:00,29.1,29.1,29.04,29.04,20800.0,14.8164,14.8164,14.7858,14.7858,20800.0
2011-04-29 10:40:00,29.04,29.1,29.04,29.06,21700.0,14.7858,14.8164,14.7858,14.796,21700.0
2011-04-29 10:50:00,29.06,29.14,29.06,29.11,21300.0,14.796,14.8367,14.796,14.8215,21300.0
2011-04-29 11:00:00,29.1,29.26,29.1,29.16,30700.0,14.8164,14.8978,14.8164,14.8469,30700.0
2011-04-29 11:10:00,29.16,29.25,29.15,29.25,23700.0,14.8469,14.8927,14.8418,14.8927,23700.0
2011-04-29 11:20:00,29.25,29.26,29.16,29.2,21700.0,14.8927,14.8978,14.8469,14.8673,21700.0
2011-04-29 11:30:00,29.2,29.21,29.19,29.19,16900.0,14.8673,14.8724,14.8622,14.8622,16900.0
2011-04-29 11:40:00,29.19,29.21,29.11,29.13,27800.0,14.8622,14.8724,14.8215,14.8316,27800.0
2011-04-29 11:50:00,29.13,29.19,29.13,29.18,10800.0,14.8316,14.8622,14.8316,14.8571,10800.0
2011-04-29 12:00:00,29.18,29.29,29.16,29.27,30200.0,14.8571,14.9131,14.8469,14.9029,30200.0
2011-04-29 12:10:00,29.26,29.27,29.2,29.24,16900.0,14.8978,14.9029,14.8673,14.8876,16900.0
2011-04-29 12:20:00,29.24,29.25,29.05,29.12,67500.0,14.8876,14.8927,14.7909,14.8265,67500.0
2011-04-29 12:30:00,29.11,29.15,29.08,29.14,42400.0,14.8215,14.8418,14.8062,14.8367,42400.0
2011-04-29 12:40:00,29.14,29.25,29.14,29.2,31200.0,14.8367,14.8927,14.8367,14.8673,31200.0
2011-04-29 12:50:00,29.21,29.25,29.2,29.24,36500.0,14.8724,14.8927,14.8673,14.8876,36500.0
2011-04-29 13:00:00,29.25,29.26,29.24,29.24,37400.0,14.8927,14.8978,14.8876,14.8876,37400.0
2011-04-29 13:10:00,29.24,29.25,29.24,29.25,8600.0,14.8876,14.8927,14.8876,14.8927,8600.0
2011-04-29 13:20:00,29.24,29.25,29.18,29.18,26900.0,14.8876,14.8927,14.8571,14.8571,26900.0
2011-04-29 13:30:00,29.18,29.18,29.08,29.1,25300.0,14.8571,14.8571,14.8062,14.8164,25300.0
2011-04-29 13:40:00,29.1,29.1,29.09,29.09,18600.0,14.8164,14.8164,14.8113,14.8113,18600.0
2011-04-29 13:50:00,29.09,29.1,28.92,28.95,76800.0,14.8113,14.8164,14.7247,14.74,76800.0
2011-04-29 14:00:00,28.95,28.98,28.91,28.94,76200.0,14.74,14.7553,14.7196,14.7349,76200.0
2011-04-29 14:10:00,28.94,28.95,28.91,28.95,16400.0,14.7349,14.74,14.7196,14.74,16400.0
2011-04-29 14:20:00,28.95,29.0,28.95,28.98,31400.0,14.74,14.7654,14.74,14.7553,31400.0
2011-04-29 14:30:00,28.98,29.0,28.98,29.0,27200.0,14.7553,14.7654,14.7553,14.7654,27200.0
2011-04-29 14:40:00,29.0,29.02,28.99,29.0,20400.0,14.7654,14.7756,14.7604,14.7654,20400.0
2011-04-29 14:50:00,29.0,29.09,28.99,29.03,37300.0,14.7654,14.8113,14.7604,14.7807,37300.0
2011-04-29 15:00:00,29.05,29.07,28.95,28.97,46500.0,14.7909,14.8011,14.74,14.7502,46500.0
2011-04-29 15:10:00,28.97,28.98,28.89,28.89,42800.0,14.7502,14.7553,14.7094,14.7094,42800.0
2011-04-29 15:20:00,28.88,28.9,28.86,28.86,29400.0,14.7043,14.7145,14.6942,14.6942,29400.0
2011-04-29 15:30:00,28.85,28.86,28.83,28.86,40400.0,14.6891,14.6942,14.6789,14.6942,40400.0
2011-04-29 15:40:00,28.86,28.86,28.56,28.57,160300.0,14.6942,14.6942,14.5414,14.5465,160300.0
2011-04-29 15:50:00,28.56,28.64,28.35,28.59,453100.0,14.5414,14.5822,14.4345,14.5567,453100.0
2011-05-02 09:30:00,28.73,28.74,28.47,28.47,65800.0,14.628,14.6331,14.4956,14.4956,65800.0
2011-05-02 09:40:00,28.49,28.5,28.38,28.49,19300.0,14.5058,14.5109,14.4498,14.5058,19300.0
2011-05-02 09:50:00,28.48,28.54,28.43,28.43,39800.0,14.5007,14.5312,14.4752,14.4752,39800.0
2011-05-02 10:00:00,28.43,28.6,28.41,28.56,32400.0,14.4752,14.5618,14.465,14.5414,32400.0
2011-05-02 10:10:00,28.54,28.65,28.54,28.61,8700.0,14.5312,14.5872,14.5312,14.5669,8700.0
2011-05-02 10:20:00,28.61,28.61,28.49,28.57,25400.0,14.5669,14.5669,14.5058,14.5465,25400.0
2011-05-02 10:30:00,28.57,28.61,28.54,28.61,7300.0,14.5465,14.5669,14.5312,14.5669,7300.0
2011-05-02 10:40:00,28.61,28.67,28.6,28.62,47400.0,14.5669,14.5974,14.5618,14.572,47400.0
2011-05-02 10:50:00,28.63,28.66,28.61,28.66,6900.0,14.5771,14.5923,14.5669,14.5923,6900.0
2011-05-02 11:00:00,28.66,28.76,28.66,28.71,35700.0,14.5923,14.6433,14.5923,14.6178,35700.0
2011-05-02 11:10:00,28.71,28.72,28.64,28.7,16300.0,14.6178,14.6229,14.5822,14.6127,16300.0
2011-05-02 11:20:00,28.7,28.7,28.66,28.7,47100.0,14.6127,14.6127,14.5923,14.6127,47100.0
2011-05-02 11:30:00,28.7,28.71,28.65,28.7,36600.0,14.6127,14.6178,14.5872,14.6127,36600.0
2011-05-02 11:40:00,28.7,28.74,28.65,28.68,52200.0,14.6127,14.6331,14.5872,14.6025,52200.0
2011-05-02 11:50:00,28.67,28.77,28.67,28.75,19500.0,14.5974,14.6483,14.5974,14.6382,19500.0
2011-05-02 12:00:00,28.73,28.75,28.7,28.75,18900.0,14.628,14.6382,14.6127,14.6382,18900.0
2011-05-02 12:10:00,28.75,28.75,28.71,28.74,7800.0,14.6382,14.6382,14.6178,14.6331,7800.0
2011-05-02 12:20:00,28.74,28.74,28.67,28.69,13000.0,14.6331,14.6331,14.5974,14.6076,13000.0
2011-05-02 12:30:00,28.68,28.75,28.68,28.74,7700.0,14.6025,14.6382,14.6025,14.6331,7700.0
2011-05-02 12:40:00,28.74,28.74,28.73,28.74,4800.0,14.6331,14.6331,14.628,14.6331,4800.0
2011-05-02 12:50:00,28.74,28.83,28.73,28.78,14000.0,14.6331,14.6789,14.628,14.6534,14000.0
2011-05-02 13:00:00,28.78,28.85,28.78,28.83,7300.0,14.6534,14.6891,14.6534,14.6789,7300.0
2011-05-02 13:10:00,28.83,28.83,28.81,28.81,3900.0,14.6789,14.6789,14.6687,14.6687,3900.0
2011-05-02 13:20:00,28.82,28.82,28.72,28.77,28100.0,14.6738,14.6738,14.6229,14.6483,28100.0
2011-05-02 13:30:00,28.78,28.79,28.75,28.78,17900.0,14.6534,14.6585,14.6382,14.6534,17900.0
2011-05-02 13:40:00,28.78,28.88,28.76,28.86,18600.0,14.6534,14.7043,14.6433,14.6942,18600.0
2011-05-02 13:50:00,28.87,28.87,28.76,28.8,22400.0,14.6993,14.6993,14.6433,14.6636,22400.0
2011-05-02 14:00:00,28.8,28.82,28.79,28.82,10900.0,14.6636,14.6738,14.6585,14.6738,10900.0
2011-05-02 14:10:00,28.82,28.82,28.81,28.81,7400.0,14.6738,14.6738,14.6687,14.6687,7400.0
2011-05-02 14:20:00,28.82,28.82,28.8,28.82,14400.0,14.6738,14.6738,14.6636,14.6738,14400.0
2011-05-02 14:30:00,28.82,28.96,28.82,28.96,16900.0,14.6738,14.7451,14.6738,14.7451,16900.0
2011-05-02 14:40:00,28.96,28.99,28.85,28.87,52700.0,14.7451,14.7604,14.6891,14.6993,52700.0
2011-05-02 14:50:00,28.87,28.92,28.86,28.9,24700.0,14.6993,14.7247,14.6942,14.7145,24700.0
2011-05-02 15:00:00,28.91,28.95,28.89,28.95,44200.0,14.7196,14.74,14.7094,14.74,44200.0
2011-05-02 15:10:00,28.94,28.95,28.89,28.89,21700.0,14.7349,14.74,14.7094,14.7094,21700.0
2011-05-02 15:20:00,28.9,28.94,28.84,28.84,64400.0,14.7145,14.7349,14.684,14.684,64400.0
2011-05-02 15:30:00,28.84,28.88,28.76,28.79,30700.0,14.684,14.7043,14.6433,14.6585,30700.0
2011-05-02 15:40:00,28.78,28.8,28.69,28.75,41300.0,14.6534,14.6636,14.6076,14.6382,41300.0
2011-05-02 15:50:00,28.75,28.81,28.7,28.75,55400.0,14.6382,14.6687,14.6127,14.6382,55400.0
2011-05-03 09:30:00,28.84,28.85,28.71,28.72,6000.0,14.684,14.6891,14.6178,14.6229,6000.0
2011-05-03 09:40:00,28.72,28.82,28.62,28.81,32600.0,14.6229,14.6738,14.572,14.6687,32600.0
2011-05-03 09:50:00,28.81,28.89,28.81,28.87,19100.0,14.6687,14.7094,14.6687,14.6993,19100.0
2011-05-03 10:00:00,28.86,28.89,28.82,28.82,9000.0,14.6942,14.7094,14.6738,14.6738,9000.0
2011-05-03 10:10:00,28.82,28.89,28.75,28.86,20800.0,14.6738,14.7094,14.6382,14.6942,20800.0
2011-05-03 10:20:00,28.84,28.88,28.81,28.85,16600.0,14.684,14.7043,14.6687,14.6891,16600.0
2011-05-03 10:30:00,28.85,28.85,28.76,28.8,7800.0,14.6891,14.6891,14.6433,14.6636,7800.0
2011-05-03 10:40:00,28.79,28.8,28.61,28.65,25100.0,14.6585,14.6636,14.5669,14.5872,25100.0
2011-05-03 10:50:00,28.65,28.72,28.58,28.72,57100.0,14.5872,14.6229,14.5516,14.6229,57100.0
2011-05-03 11:00:00,28.72,28.72,28.55,28.59,24700.0,14.6229,14.6229,14.5363,14.5567,24700.0
2011-05-03 11:10:00,28.59,28.72,28.58,28.69,16000.0,14.5567,14.6229,14.5516,14.6076,16000.0
2011-05-03 11:20:00,28.69,28.7,28.67,28.7,8900.0,14.6076,14.6127,14.5974,14.6127,8900.0
2011-05-03 11:30:00,28.7,28.76,28.68,28.68,31300.0,14.6127,14.6433,14.6025,14.6025,31300.0
2011-05-03 11:40:00,28.67,28.69,28.61,28.63,12300.0,14.5974,14.6076,14.5669,14.5771,12300.0
2011-05-03 11:50:00,28.64,28.66,28.6,28.6,15900.0,14.5822,14.5923,14.5618,14.5618,15900.0
2011-05-03 12:00:00,28.6,28.61,28.54,28.58,15500.0,14.5618,14.5669,14.5312,14.5516,15500.0
2011-05-03 12:10:00,28.59,28.6,28.45,28.45,24300.0,14.5567,14.5618,14.4854,14.4854,24300.0
2011-05-03 12:20:00,28.45,28.47,28.36,28.4,34300.0,14.4854,14.4956,14.4396,14.46,34300.0
2011-05-03 12:30:00,28.4,28.47,28.34,28.39,45600.0,14.46,14.4956,14.4294,14.4549,45600.0
2011-05-03 12:40:00,28.37,28.4,28.27,28.35,25100.0,14.4447,14.46,14.3938,14.4345,25100.0
2011-05-03 12:50:00,28.34,28.41,28.3,28.41,6300.0,14.4294,14.465,14.409,14.465,6300.0
2011-05-03 13:00:00,28.43,28.45,28.38,28.43,11600.0,14.4752,14.4854,14.4498,14.4752,11600.0
2011-05-03 13:10:00,28.43,28.49,28.31,28.4,94300.0,14.4752,14.5058,14.4141,14.46,94300.0
2011-05-03 13:20:00,28.4,28.4,28.35,28.39,17700.0,14.46,14.46,14.4345,14.4549,17700.0
2011-05-03 13:30:00,28.39,28.46,28.39,28.46,15100.0,14.4549,14.4905,14.4549,14.4905,15100.0
2011-05-03 13:40:00,28.44,28.46,28.28,28.28,53800.0,14.4803,14.4905,14.3989,14.3989,53800.0
2011-05-03 13:50:00,28.28,28.3,28.16,28.21,62100.0,14.3989,14.409,14.3378,14.3632,62100.0
2011-05-03 14:00:00,28.21,28.24,28.09,28.11,45000.0,14.3632,14.3785,14.3021,14.3123,45000.0
2011-05-03 14:10:00,28.11,28.16,28.05,28.14,23200.0,14.3123,14.3378,14.2818,14.3276,23200.0
2011-05-03 14:20:00,28.16,28.2,28.15,28.19,7300.0,14.3378,14.3581,14.3327,14.353,7300.0
2011-05-03 14:30:00,28.19,28.22,28.19,28.21,13000.0,14.353,14.3683,14.353,14.3632,13000.0
2011-05-03 14:40:00,28.2,28.23,28.16,28.22,11400.0,14.3581,14.3734,14.3378,14.3683,11400.0
2011-05-03 14:50:00,28.22,28.22,28.15,28.19,12600.0,14.3683,14.3683,14.3327,14.353,12600.0
2011-05-03 15:00:00,28.19,28.25,28.19,28.23,18000.0,14.353,14.3836,14.353,14.3734,18000.0
2011-05-03 15:10:00,28.23,28.24,28.2,28.21,38900.0,14.3734,14.3785,14.3581,14.3632,38900.0
2011-05-03 15:20:00,28.21,28.27,28.2,28.2,19100.0,14.3632,14.3938,14.3581,14.3581,19100.0
2011-05-03 15:30:00,28.2,28.22,28.15,28.19,58500.0,14.3581,14.3683,14.3327,14.353,58500.0
2011-05-03 15:40:00,28.19,28.33,28.17,28.32,63000.0,14.353,14.4243,14.3429,14.4192,63000.0
2011-05-03 15:50:00,28.3,28.35,28.2,28.2,109100.0,14.409,14.4345,14.3581,14.3581,109100.0
2011-05-04 09:30:00,28.2,28.36,27.75,27.84,111000.0,14.3581,14.4396,14.129,14.1748,111000.0
2011-05-04 09:40:00,27.84,27.85,27.76,27.79,32100.0,14.1748,14.1799,14.1341,14.1494,32100.0
2011-05-04 09:50:00,27.83,28.01,27.83,27.99,33100.0,14.1697,14.2614,14.1697,14.2512,33100.0
2011-05-04 10:00:00,27.99,28.03,27.97,28.0,39800.0,14.2512,14.2716,14.241,14.2563,39800.0
2011-05-04 10:10:00,28.0,28.02,27.96,28.0,34900.0,14.2563,14.2665,14.2359,14.2563,34900.0
2011-05-04 10:20:00,28.0,28.01,27.86,27.95,37200.0,14.2563,14.2614,14.185,14.2308,37200.0
2011-05-04 10:30:00,27.94,27.99,27.81,27.82,53700.0,14.2257,14.2512,14.1596,14.1646,53700.0
2011-05-04 10:40:00,27.81,27.81,27.75,27.75,58100.0,14.1596,14.1596,14.129,14.129,58100.0
2011-05-04 10:50:00,27.75,27.8,27.7,27.78,63500.0,14.129,14.1545,14.1035,14.1443,63500.0
2011-05-04 11:00:00,27.78,27.83,27.75,27.76,52900.0,14.1443,14.1697,14.129,14.1341,52900.0
2011-05-04 11:10:00,27.76,27.77,27.53,27.55,93800.0,14.1341,14.1392,14.017,14.0272,93800.0
2011-05-04 11:20:00,27.55,27.58,27.5,27.5,58700.0,14.0272,14.0425,14.0017,14.0017,58700.0
2011-05-04 11:30:00,27.5,27.54,27.5,27.5,21800.0,14.0017,14.0221,14.0017,14.0017,21800.0
2011-05-04 11:40:00,27.51,27.51,27.31,27.41,96700.0,14.0068,14.0068,13.905,13.9559,96700.0
2011-05-04 11:50:00,27.43,27.54,27.4,27.46,52800.0,13.9661,14.0221,13.9508,13.9814,52800.0
2011-05-04 12:00:00,27.46,27.54,27.42,27.42,68300.0,13.9814,14.0221,13.961,13.961,68300.0
2011-05-04 12:10:00,27.42,27.44,27.34,27.44,28600.0,13.961,13.9712,13.9203,13.9712,28600.0
2011-05-04 12:20:00,27.44,27.47,27.38,27.39,19100.0,13.9712,13.9864,13.9406,13.9457,19100.0
2011-05-04 12:30:00,27.39,27.5,27.38,27.48,19500.0,13.9457,14.0017,13.9406,13.9915,19500.0
2011-05-04 12:40:00,27.47,27.5,27.47,27.49,120000.0,13.9864,14.0017,13.9864,13.9966,120000.0
2011-05-04 12:50:00,27.5,27.5,27.46,27.48,15300.0,14.0017,14.0017,13.9814,13.9915,15300.0
2011-05-04 13:00:00,27.48,27.5,27.48,27.49,37600.0,13.9915,14.0017,13.9915,13.9966,37600.0
2011-05-04 13:10:00,27.49,27.53,27.44,27.48,68500.0,13.9966,14.017,13.9712,13.9915,68500.0
2011-05-04 13:20:00,27.49,27.77,27.49,27.76,181500.0,13.9966,14.1392,13.9966,14.1341,181500.0
2011-05-04 13:30:00,27.76,27.93,27.75,27.84,35200.0,14.1341,14.2207,14.129,14.1748,35200.0
2011-05-04 13:40:00,27.86,27.9,27.66,27.68,141100.0,14.185,14.2054,14.0832,14.0934,141100.0
2011-05-04 13:50:00,27.67,27.84,27.64,27.84,25600.0,14.0883,14.1748,14.073,14.1748,25600.0
2011-05-04 14:00:00,27.84,27.85,27.8,27.81,62300.0,14.1748,14.1799,14.1545,14.1596,62300.0
2011-05-04 14:10:00,27.8,27.82,27.77,27.8,82200.0,14.1545,14.1646,14.1392,14.1545,82200.0
2011-05-04 14:20:00,27.8,27.82,27.79,27.8,39500.0,14.1545,14.1646,14.1494,14.1545,39500.0
2011-05-04 14:30:00,27.8,27.82,27.77,27.79,37300.0,14.1545,14.1646,14.1392,14.1494,37300.0
2011-05-04 14:40:00,27.78,27.97,27.78,27.95,34600.0,14.1443,14.241,14.1443,14.2308,34600.0
2011-05-04 14:50:00,27.95,28.11,27.95,28.07,152500.0,14.2308,14.3123,14.2308,14.2919,152500.0
2011-05-04 15:00:00,28.08,28.24,28.04,28.2,147200.0,14.297,14.3785,14.2767,14.3581,147200.0
2011-05-04 15:10:00,28.2,28.21,28.08,28.1,93200.0,14.3581,14.3632,14.297,14.3072,93200.0
2011-05-04 15:20:00,28.08,28.08,27.88,28.02,38300.0,14.297,14.297,14.1952,14.2665,38300.0
2011-05-04 15:30:00,28.03,28.03,27.98,28.0,36400.0,14.2716,14.2716,14.2461,14.2563,36400.0
2011-05-04 15:40:00,28.0,28.06,27.88,27.89,87000.0,14.2563,14.2868,14.1952,14.2003,87000.0
2011-05-04 15:50:00,27.89,28.02,27.86,27.99,89000.0,14.2003,14.2665,14.185,14.2512,89000.0
2011-05-05 09:30:00,28.02,28.02,27.69,27.76,36100.0,14.2665,14.2665,14.0985,14.1341,36100.0
2011-05-05 09:40:00,27.76,27.82,27.65,27.65,65400.0,14.1341,14.1646,14.0781,14.0781,65400.0
2011-05-05 09:50:00,27.67,27.8,27.41,27.42,77300.0,14.0883,14.1545,13.9559,13.961,77300.0
2011-05-05 10:00:00,27.46,27.79,27.43,27.7,29700.0,13.9814,14.1494,13.9661,14.1035,29700.0
2011-05-05 10:10:00,27.68,27.83,27.59,27.65,58200.0,14.0934,14.1697,14.0475,14.0781,58200.0
2011-05-05 10:20:00,27.64,27.68,27.63,27.67,22000.0,14.073,14.0934,14.0679,14.0883,22000.0
2011-05-05 10:30:00,27.67,27.82,27.67,27.81,18800.0,14.0883,14.1646,14.0883,14.1596,18800.0
2011-05-05 10:40:00,27.81,27.83,27.74,27.74,25200.0,14.1596,14.1697,14.1239,14.1239,25200.0
2011-05-05 10:50:00,27.74,27.82,27.73,27.8,18200.0,14.1239,14.1646,14.1188,14.1545,18200.0
2011-05-05 11:00:00,27.8,27.82,27.54,27.58,32000.0,14.1545,14.1646,14.0221,14.0425,32000.0
2011-05-05 11:10:00,27.58,27.61,27.49,27.61,15100.0,14.0425,14.0577,13.9966,14.0577,15100.0
2011-05-05 11:20:00,27.6,27.64,27.53,27.57,16500.0,14.0526,14.073,14.017,14.0374,16500.0
2011-05-05 11:30:00,27.56,27.67,27.56,27.61,51400.0,14.0323,14.0883,14.0323,14.0577,51400.0
2011-05-05 11:40:00,27.63,27.71,27.61,27.71,35300.0,14.0679,14.1086,14.0577,14.1086,35300.0
2011-05-05 11:50:00,27.71,27.87,27.71,27.87,24000.0,14.1086,14.1901,14.1086,14.1901,24000.0
2011-05-05 12:00:00,27.87,28.12,27.86,28.12,8500.0,14.1901,14.3174,14.185,14.3174,8500.0
2011-05-05 12:10:00,28.12,28.12,28.0,28.06,30900.0,14.3174,14.3174,14.2563,14.2868,30900.0
2011-05-05 12:20:00,28.09,28.18,28.06,28.17,9100.0,14.3021,14.3479,14.2868,14.3429,9100.0
2011-05-05 12:30:00,28.17,28.19,28.09,28.19,12000.0,14.3429,14.353,14.3021,14.353,12000.0
2011-05-05 12:40:00,28.19,28.25,28.18,28.23,11300.0,14.353,14.3836,14.3479,14.3734,11300.0
2011-05-05 12:50:00,28.23,28.23,28.09,28.1,42400.0,14.3734,14.3734,14.3021,14.3072,42400.0
2011-05-05 13:00:00,28.1,28.17,28.1,28.17,28600.0,14.3072,14.3429,14.3072,14.3429,28600.0
2011-05-05 13:10:00,28.16,28.21,28.16,28.2,54700.0,14.3378,14.3632,14.3378,14.3581,54700.0
2011-05-05 13:20:00,28.2,28.22,28.08,28.15,89400.0,14.3581,14.3683,14.297,14.3327,89400.0
2011-05-05 13:30:00,28.16,28.24,28.16,28.23,34500.0,14.3378,14.3785,14.3378,14.3734,34500.0
2011-05-05 13:40:00,28.22,28.24,28.2,28.22,38700.0,14.3683,14.3785,14.3581,14.3683,38700.0
2011-05-05 13:50:00,28.23,28.26,28.18,28.23,52600.0,14.3734,14.3887,14.3479,14.3734,52600.0
2011-05-05 14:00:00,28.25,28.25,28.19,28.19,30500.0,14.3836,14.3836,14.353,14.353,30500.0
2011-05-05 14:10:00,28.18,28.19,28.15,28.18,13700.0,14.3479,14.353,14.3327,14.3479,13700.0
2011-05-05 14:20:00,28.18,28.22,28.13,28.17,23900.0,14.3479,14.3683,14.3225,14.3429,23900.0
2011-05-05 14:30:00,28.17,28.23,28.17,28.22,20200.0,14.3429,14.3734,14.3429,14.3683,20200.0
2011-05-05 14:40:00,28.22,28.23,28.15,28.19,29800.0,14.3683,14.3734,14.3327,14.353,29800.0
2011-05-05 14:50:00,28.21,28.25,28.18,28.24,50300.0,14.3632,14.3836,14.3479,14.3785,50300.0
2011-05-05 15:00:00,28.23,28.24,28.15,28.19,49300.0,14.3734,14.3785,14.3327,14.353,49300.0
2011-05-05 15:10:00,28.2,28.21,28.11,28.11,84000.0,14.3581,14.3632,14.3123,14.3123,84000.0
2011-05-05 15:20:00,28.11,28.13,27.91,27.92,101400.0,14.3123,14.3225,14.2105,14.2156,101400.0
2011-05-05 15:30:00,27.92,27.94,27.82,27.82,61200.0,14.2156,14.2257,14.1646,14.1646,61200.0
2011-05-05 15:40:00,27.82,27.82,27.7,27.78,94800.0,14.1646,14.1646,14.1035,14.1443,94800.0
2011-05-05 15:50:00,27.78,28.03,27.77,28.03,94300.0,14.1443,14.2716,14.1392,14.2716,94300.0
2011-05-06 09:30:00,28.08,28.41,28.02,28.41,16500.0,14.297,14.465,14.2665,14.465,16500.0
2011-05-06 09:40:00,28.38,28.38,28.26,28.35,12900.0,14.4498,14.4498,14.3887,14.4345,12900.0
2011-05-06 09:50:00,28.35,28.38,28.29,28.36,25200.0,14.4345,14.4498,14.4039,14.4396,25200.0
2011-05-06 10:00:00,28.36,28.36,28.12,28.13,25700.0,14.4396,14.4396,14.3174,14.3225,25700.0
2011-05-06 10:10:00,28.12,28.22,28.11,28.21,12300.0,14.3174,14.3683,14.3123,14.3632,12300.0
2011-05-06 10:20:00,28.22,28.37,28.22,28.25,34300.0,14.3683,14.4447,14.3683,14.3836,34300.0
2011-05-06 10:30:00,28.27,28.28,28.23,28.26,15800.0,14.3938,14.3989,14.3734,14.3887,15800.0
2011-05-06 10:40:00,28.26,28.33,28.24,28.26,32000.0,14.3887,14.4243,14.3785,14.3887,32000.0
2011-05-06 10:50:00,28.26,28.27,28.22,28.26,20700.0,14.3887,14.3938,14.3683,14.3887,20700.0
2011-05-06 11:00:00,28.25,28.28,28.23,28.25,19200.0,14.3836,14.3989,14.3734,14.3836,19200.0
2011-05-06 11:10:00,28.25,28.32,28.24,28.32,23300.0,14.3836,14.4192,14.3785,14.4192,23300.0
2011-05-06 11:20:00,28.3,28.33,28.23,28.25,15400.0,14.409,14.4243,14.3734,14.3836,15400.0
2011-05-06 11:30:00,28.25,28.31,28.23,28.31,18600.0,14.3836,14.4141,14.3734,14.4141,18600.0
2011-05-06 11:40:00,28.31,28.35,28.25,28.26,17500.0,14.4141,14.4345,14.3836,14.3887,17500.0
2011-05-06 11:50:00,28.26,28.26,28.15,28.24,24400.0,14.3887,14.3887,14.3327,14.3785,24400.0
2011-05-06 12:00:00,28.24,28.29,28.22,28.26,10600.0,14.3785,14.4039,14.3683,14.3887,10600.0
2011-05-06 12:10:00,28.26,28.28,28.15,28.15,7600.0,14.3887,14.3989,14.3327,14.3327,7600.0
2011-05-06 12:20:00,28.15,28.23,28.13,28.14,26200.0,14.3327,14.3734,14.3225,14.3276,26200.0
2011-05-06 12:30:00,28.15,28.18,28.13,28.16,6200.0,14.3327,14.3479,14.3225,14.3378,6200.0
2011-05-06 12:40:00,28.17,28.17,27.99,27.99,26400.0,14.3429,14.3429,14.2512,14.2512,26400.0
2011-05-06 12:50:00,27.99,28.01,27.92,27.95,24300.0,14.2512,14.2614,14.2156,14.2308,24300.0
2011-05-06 13:00:00,27.94,28.0,27.92,27.99,7600.0,14.2257,14.2563,14.2156,14.2512,7600.0
2011-05-06 13:10:00,27.97,28.0,27.85,27.9,33000.0,14.241,14.2563,14.1799,14.2054,33000.0
2011-05-06 13:20:00,27.89,27.99,27.85,27.99,8000.0,14.2003,14.2512,14.1799,14.2512,8000.0
2011-05-06 13:30:00,28.01,28.08,27.9,27.9,7600.0,14.2614,14.297,14.2054,14.2054,7600.0
2011-05-06 13:40:00,27.9,28.01,27.9,27.98,11900.0,14.2054,14.2614,14.2054,14.2461,11900.0
2011-05-06 13:50:00,27.97,28.03,27.95,28.02,6300.0,14.241,14.2716,14.2308,14.2665,6300.0
2011-05-06 14:00:00,28.02,28.02,27.98,27.99,9600.0,14.2665,14.2665,14.2461,14.2512,9600.0
2011-05-06 14:10:00,27.99,28.01,27.97,28.01,12900.0,14.2512,14.2614,14.241,14.2614,12900.0
2011-05-06 14:20:00,28.01,28.03,27.95,28.0,7900.0,14.2614,14.2716,14.2308,14.2563,7900.0
2011-05-06 14:30:00,28.0,28.01,27.93,27.95,11500.0,14.2563,14.2614,14.2207,14.2308,11500.0
2011-05-06 14:40:00,27.95,27.98,27.92,27.95,12500.0,14.2308,14.2461,14.2156,14.2308,12500.0
2011-05-06 14:50:00,27.95,28.0,27.94,27.96,11000.0,14.2308,14.2563,14.2257,14.2359,11000.0
2011-05-06 15:00:00,27.95,28.02,27.95,28.02,5800.0,14.2308,14.2665,14.2308,14.2665,5800.0
2011-05-06 15:10:00,28.02,28.08,28.0,28.02,13700.0,14.2665,14.297,14.2563,14.2665,13700.0
2011-05-06 15:20:00,28.04,28.04,28.01,28.04,5900.0,14.2767,14.2767,14.2614,14.2767,5900.0
2011-05-06 15:30:00,28.03,28.04,28.01,28.04,6400.0,14.2716,14.2767,14.2614,14.2767,6400.0
2011-05-06 15:40:00,28.04,28.06,28.01,28.03,21700.0,14.2767,14.2868,14.2614,14.2716,21700.0
2011-05-06 15:50:00,28.02,28.04,27.99,27.99,35200.0,14.2665,14.2767,14.2512,14.2512,35200.0
2011-05-09 09:30:00,28.11,28.19,28.01,28.19,8600.0,14.3123,14.353,14.2614,14.353,8600.0
2011-05-09 09:40:00,28.2,28.24,28.15,28.24,6000.0,14.3581,14.3785,14.3327,14.3785,6000.0
2011-05-09 09:50:00,28.19,28.22,28.15,28.18,3600.0,14.353,14.3683,14.3327,14.3479,3600.0
2011-05-09 10:00:00,28.15,28.28,28.13,28.23,8400.0,14.3327,14.3989,14.3225,14.3734,8400.0
2011-05-09 10:10:00,28.25,28.33,28.22,28.3,11100.0,14.3836,14.4243,14.3683,14.409,11100.0
2011-05-09 10:20:00,28.26,28.33,28.22,28.3,6700.0,14.3887,14.4243,14.3683,14.409,6700.0
2011-05-09 10:30:00,28.29,28.33,28.26,28.33,2800.0,14.4039,14.4243,14.3887,14.4243,2800.0
2011-05-09 10:40:00,28.33,28.39,28.3,28.38,20400.0,14.4243,14.4549,14.409,14.4498,20400.0
2011-05-09 10:50:00,28.38,28.41,28.35,28.41,114700.0,14.4498,14.465,14.4345,14.465,114700.0
2011-05-09 11:00:00,28.41,28.44,28.41,28.44,10700.0,14.465,14.4803,14.465,14.4803,10700.0
2011-05-09 11:10:00,28.44,28.45,28.42,28.45,3000.0,14.4803,14.4854,14.4701,14.4854,3000.0
2011-05-09 11:20:00,28.45,28.45,28.38,28.4,4700.0,14.4854,14.4854,14.4498,14.46,4700.0
2011-05-09 11:30:00,28.41,28.45,28.35,28.37,20100.0,14.465,14.4854,14.4345,14.4447,20100.0
2011-05-09 11:40:00,28.37,28.4,28.33,28.38,25600.0,14.4447,14.46,14.4243,14.4498,25600.0
2011-05-09 11:50:00,28.37,28.42,28.37,28.42,38700.0,14.4447,14.4701,14.4447,14.4701,38700.0
2011-05-09 12:00:00,28.42,28.42,28.25,28.25,20500.0,14.4701,14.4701,14.3836,14.3836,20500.0
2011-05-09 12:10:00,28.26,28.3,28.22,28.3,5600.0,14.3887,14.409,14.3683,14.409,5600.0
2011-05-09 12:20:00,28.28,28.29,28.12,28.16,13000.0,14.3989,14.4039,14.3174,14.3378,13000.0
2011-05-09 12:30:00,28.16,28.18,28.11,28.11,4300.0,14.3378,14.3479,14.3123,14.3123,4300.0
2011-05-09 12:40:00,28.1,28.21,28.1,28.2,27100.0,14.3072,14.3632,14.3072,14.3581,27100.0
2011-05-09 12:50:00,28.21,28.24,28.2,28.24,4000.0,14.3632,14.3785,14.3581,14.3785,4000.0
2011-05-09 13:00:00,28.24,28.34,28.24,28.25,8900.0,14.3785,14.4294,14.3785,14.3836,8900.0
2011-05-09 13:10:00,28.25,28.27,28.25,28.26,3900.0,14.3836,14.3938,14.3836,14.3887,3900.0
2011-05-09 13:20:00,28.25,28.27,28.25,28.25,11300.0,14.3836,14.3938,14.3836,14.3836,11300.0
2011-05-09 13:30:00,28.25,28.27,28.25,28.26,11000.0,14.3836,14.3938,14.3836,14.3887,11000.0
2011-05-09 13:40:00,28.25,28.29,28.25,28.29,107400.0,14.3836,14.4039,14.3836,14.4039,107400.0
2011-05-09 13:50:00,28.3,28.3,28.27,28.29,8600.0,14.409,14.409,14.3938,14.4039,8600.0
2011-05-09 14:00:00,28.27,28.28,28.25,28.25,7300.0,14.3938,14.3989,14.3836,14.3836,7300.0
2011-05-09 14:10:00,28.25,28.29,28.25,28.28,9900.0,14.3836,14.4039,14.3836,14.3989,9900.0
2011-05-09 14:20:00,28.28,28.29,28.26,28.27,6700.0,14.3989,14.4039,14.3887,14.3938,6700.0
2011-05-09 14:30:00,28.27,28.3,28.26,28.27,16300.0,14.3938,14.409,14.3887,14.3938,16300.0
2011-05-09 14:40:00,28.27,28.33,28.27,28.33,14300.0,14.3938,14.4243,14.3938,14.4243,14300.0
2011-05-09 14:50:00,28.31,28.32,28.26,28.28,9700.0,14.4141,14.4192,14.3887,14.3989,9700.0
2011-05-09 15:00:00,28.27,28.33,28.26,28.32,12500.0,14.3938,14.4243,14.3887,14.4192,12500.0
2011-05-09 15:10:00,28.3,28.33,28.29,28.3,8900.0,14.409,14.4243,14.4039,14.409,8900.0
2011-05-09 15:20:00,28.29,28.3,28.27,28.27,8100.0,14.4039,14.409,14.3938,14.3938,8100.0
2011-05-09 15:30:00,28.27,28.31,28.26,28.29,20600.0,14.3938,14.4141,14.3887,14.4039,20600.0
2011-05-09 15:40:00,28.28,28.41,28.28,28.35,38900.0,14.3989,14.465,14.3989,14.4345,38900.0
2011-05-09 15:50:00,28.35,28.42,28.29,28.32,76100.0,14.4345,14.4701,14.4039,14.4192,76100.0
2011-05-10 09:30:00,28.27,28.47,28.27,28.4,13700.0,14.3938,14.4956,14.3938,14.46,13700.0
2011-05-10 09:40:00,28.44,28.5,28.44,28.48,13700.0,14.4803,14.5109,14.4803,14.5007,13700.0
2011-05-10 09:50:00,28.49,28.49,28.41,28.49,3600.0,14.5058,14.5058,14.465,14.5058,3600.0
2011-05-10 10:00:00,28.48,28.5,28.41,28.44,17200.0,14.5007,14.5109,14.465,14.4803,17200.0
2011-05-10 10:10:00,28.43,28.45,28.29,28.4,16700.0,14.4752,14.4854,14.4039,14.46,16700.0
2011-05-10 10:20:00,28.42,28.45,28.4,28.45,58200.0,14.4701,14.4854,14.46,14.4854,58200.0
2011-05-10 10:30:00,28.46,28.49,28.46,28.47,4900.0,14.4905,14.5058,14.4905,14.4956,4900.0
2011-05-10 10:40:00,28.48,28.5,28.42,28.43,26800.0,14.5007,14.5109,14.4701,14.4752,26800.0
2011-05-10 10:50:00,28.44,28.46,28.4,28.43,16800.0,14.4803,14.4905,14.46,14.4752,16800.0
2011-05-10 11:00:00,28.43,28.45,28.39,28.4,50900.0,14.4752,14.4854,14.4549,14.46,50900.0
2011-05-10 11:10:00,28.41,28.41,28.32,28.32,26400.0,14.465,14.465,14.4192,14.4192,26400.0
2011-05-10 11:20:00,28.31,28.36,28.08,28.15,141700.0,14.4141,14.4396,14.297,14.3327,141700.0
2011-05-10 11:30:00,28.16,28.39,28.16,28.39,22700.0,14.3378,14.4549,14.3378,14.4549,22700.0
2011-05-10 11:40:00,28.4,28.5,28.39,28.44,22300.0,14.46,14.5109,14.4549,14.4803,22300.0
2011-05-10 11:50:00,28.42,28.47,28.42,28.45,4700.0,14.4701,14.4956,14.4701,14.4854,4700.0
2011-05-10 12:00:00,28.45,28.49,28.45,28.49,10200.0,14.4854,14.5058,14.4854,14.5058,10200.0
2011-05-10 12:10:00,28.49,28.5,28.43,28.49,20800.0,14.5058,14.5109,14.4752,14.5058,20800.0
2011-05-10 12:20:00,28.49,28.5,28.48,28.48,7700.0,14.5058,14.5109,14.5007,14.5007,7700.0
2011-05-10 12:30:00,28.47,28.6,28.45,28.6,26300.0,14.4956,14.5618,14.4854,14.5618,26300.0
2011-05-10 12:40:00,28.61,28.66,28.53,28.54,21600.0,14.5669,14.5923,14.5261,14.5312,21600.0
2011-05-10 12:50:00,28.54,28.64,28.5,28.62,8600.0,14.5312,14.5822,14.5109,14.572,8600.0
2011-05-10 13:00:00,28.61,28.64,28.6,28.64,4000.0,14.5669,14.5822,14.5618,14.5822,4000.0
2011-05-10 13:10:00,28.64,28.64,28.58,28.58,9900.0,14.5822,14.5822,14.5516,14.5516,9900.0
2011-05-10 13:20:00,28.58,28.59,28.57,28.57,5400.0,14.5516,14.5567,14.5465,14.5465,5400.0
2011-05-10 13:30:00,28.57,28.59,28.56,28.59,6800.0,14.5465,14.5567,14.5414,14.5567,6800.0
2011-05-10 13:40:00,28.59,28.59,28.58,28.59,7500.0,14.5567,14.5567,14.5516,14.5567,7500.0
2011-05-10 13:50:00,28.59,28.64,28.59,28.64,6800.0,14.5567,14.5822,14.5567,14.5822,6800.0
2011-05-10 14:00:00,28.64,28.64,28.59,28.6,13400.0,14.5822,14.5822,14.5567,14.5618,13400.0
2011-05-10 14:10:00,28.6,28.65,28.57,28.6,17600.0,14.5618,14.5872,14.5465,14.5618,17600.0
2011-05-10 14:20:00,28.6,28.64,28.59,28.64,5900.0,14.5618,14.5822,14.5567,14.5822,5900.0
2011-05-10 14:30:00,28.64,28.69,28.63,28.64,25400.0,14.5822,14.6076,14.5771,14.5822,25400.0
2011-05-10 14:40:00,28.64,28.64,28.61,28.64,5500.0,14.5822,14.5822,14.5669,14.5822,5500.0
2011-05-10 14:50:00,28.64,28.64,28.6,28.62,8700.0,14.5822,14.5822,14.5618,14.572,8700.0
2011-05-10 15:00:00,28.61,28.61,28.57,28.6,6000.0,14.5669,14.5669,14.5465,14.5618,6000.0
2011-05-10 15:10:00,28.61,28.64,28.59,28.62,13500.0,14.5669,14.5822,14.5567,14.572,13500.0
2011-05-10 15:20:00,28.62,28.62,28.58,28.59,5000.0,14.572,14.572,14.5516,14.5567,5000.0
2011-05-10 15:30:00,28.59,28.6,28.43,28.45,27400.0,14.5567,14.5618,14.4752,14.4854,27400.0
2011-05-10 15:40:00,28.44,28.48,28.43,28.47,10600.0,14.4803,14.5007,14.4752,14.4956,10600.0
2011-05-10 15:50:00,28.48,28.52,28.48,28.51,28400.0,14.5007,14.5211,14.5007,14.516,28400.0
2011-05-11 09:30:00,28.53,28.63,28.1,28.34,22900.0,14.5261,14.5771,14.3072,14.4294,22900.0
2011-05-11 09:40:00,28.32,28.5,28.31,28.48,7400.0,14.4192,14.5109,14.4141,14.5007,7400.0
2011-05-11 09:50:00,28.45,28.5,28.26,28.37,7700.0,14.4854,14.5109,14.3887,14.4447,7700.0
2011-05-11 10:00:00,28.36,28.44,28.35,28.39,105700.0,14.4396,14.4803,14.4345,14.4549,105700.0
2011-05-11 10:10:00,28.39,28.4,28.37,28.37,105900.0,14.4549,14.46,14.4447,14.4447,105900.0
2011-05-11 10:20:00,28.36,28.37,28.22,28.23,14000.0,14.4396,14.4447,14.3683,14.3734,14000.0
2011-05-11 10:30:00,28.22,28.33,28.22,28.3,12900.0,14.3683,14.4243,14.3683,14.409,12900.0
2011-05-11 10:40:00,28.31,28.4,28.26,28.4,12200.0,14.4141,14.46,14.3887,14.46,12200.0
2011-05-11 10:50:00,28.36,28.5,28.36,28.39,70900.0,14.4396,14.5109,14.4396,14.4549,70900.0
2011-05-11 11:00:00,28.39,28.48,28.38,28.41,19400.0,14.4549,14.5007,14.4498,14.465,19400.0
2011-05-11 11:10:00,28.41,28.46,28.38,28.45,44200.0,14.465,14.4905,14.4498,14.4854,44200.0
2011-05-11 11:20:00,28.43,28.44,28.22,28.22,12300.0,14.4752,14.4803,14.3683,14.3683,12300.0
2011-05-11 11:30:00,28.23,28.26,28.15,28.22,32200.0,14.3734,14.3887,14.3327,14.3683,32200.0
2011-05-11 11:40:00,28.21,28.23,28.14,28.16,28600.0,14.3632,14.3734,14.3276,14.3378,28600.0
2011-05-11 11:50:00,28.16,28.22,28.15,28.16,15300.0,14.3378,14.3683,14.3327,14.3378,15300.0
2011-05-11 12:00:00,28.15,28.21,28.14,28.15,29600.0,14.3327,14.3632,14.3276,14.3327,29600.0
2011-05-11 12:10:00,28.15,28.18,28.01,28.1,56500.0,14.3327,14.3479,14.2614,14.3072,56500.0
2011-05-11 12:20:00,28.11,28.18,28.06,28.15,38900.0,14.3123,14.3479,14.2868,14.3327,38900.0
2011-05-11 12:30:00,28.15,28.25,28.1,28.24,33000.0,14.3327,14.3836,14.3072,14.3785,33000.0
2011-05-11 12:40:00,28.25,28.45,28.22,28.32,17500.0,14.3836,14.4854,14.3683,14.4192,17500.0
2011-05-11 12:50:00,28.28,28.36,28.26,28.3,21000.0,14.3989,14.4396,14.3887,14.409,21000.0
2011-05-11 13:00:00,28.31,28.31,28.21,28.23,8300.0,14.4141,14.4141,14.3632,14.3734,8300.0
2011-05-11 13:10:00,28.23,28.32,28.23,28.24,15700.0,14.3734,14.4192,14.3734,14.3785,15700.0
2011-05-11 13:20:00,28.24,28.3,28.24,28.27,311600.0,14.3785,14.409,14.3785,14.3938,311600.0
2011-05-11 13:30:00,28.27,28.29,28.21,28.24,13700.0,14.3938,14.4039,14.3632,14.3785,13700.0
2011-05-11 13:40:00,28.24,28.25,28.17,28.23,14200.0,14.3785,14.3836,14.3429,14.3734,14200.0
2011-05-11 13:50:00,28.23,28.26,28.18,28.21,13200.0,14.3734,14.3887,14.3479,14.3632,13200.0
2011-05-11 14:00:00,28.18,28.22,28.18,28.21,5500.0,14.3479,14.3683,14.3479,14.3632,5500.0
2011-05-11 14:10:00,28.21,28.27,28.19,28.27,7500.0,14.3632,14.3938,14.353,14.3938,7500.0
2011-05-11 14:20:00,28.26,28.27,28.18,28.25,17600.0,14.3887,14.3938,14.3479,14.3836,17600.0
2011-05-11 14:30:00,28.25,28.32,28.24,28.29,7000.0,14.3836,14.4192,14.3785,14.4039,7000.0
2011-05-11 14:40:00,28.3,28.36,28.3,28.32,11600.0,14.409,14.4396,14.409,14.4192,11600.0
2011-05-11 14:50:00,28.31,28.32,28.27,28.28,8100.0,14.4141,14.4192,14.3938,14.3989,8100.0
2011-05-11 15:00:00,28.29,28.31,28.28,28.3,16200.0,14.4039,14.4141,14.3989,14.409,16200.0
2011-05-11 15:10:00,28.3,28.3,28.26,28.28,16600.0,14.409,14.409,14.3887,14.3989,16600.0
2011-05-11 15:20:00,28.28,28.3,28.28,28.28,18500.0,14.3989,14.409,14.3989,14.3989,18500.0
2011-05-11 15:30:00,28.28,28.29,28.27,28.29,35200.0,14.3989,14.4039,14.3938,14.4039,35200.0
2011-05-11 15:40:00,28.29,28.29,28.22,28.22,42200.0,14.4039,14.4039,14.3683,14.3683,42200.0
2011-05-11 15:50:00,28.24,28.29,28.24,28.28,95100.0,14.3785,14.4039,14.3785,14.3989,95100.0
2011-05-12 09:30:00,28.2,28.4,28.12,28.32,34600.0,14.3581,14.46,14.3174,14.4192,34600.0
2011-05-12 09:40:00,28.35,28.36,27.99,28.02,59000.0,14.4345,14.4396,14.2512,14.2665,59000.0
2011-05-12 09:50:00,28.03,28.06,28.0,28.02,55700.0,14.2716,14.2868,14.2563,14.2665,55700.0
2011-05-12 10:00:00,28.02,28.06,27.82,27.91,166700.0,14.2665,14.2868,14.1646,14.2105,166700.0
2011-05-12 10:10:00,27.91,28.17,27.91,28.15,54200.0,14.2105,14.3429,14.2105,14.3327,54200.0
2011-05-12 10:20:00,28.15,28.24,28.11,28.21,46300.0,14.3327,14.3785,14.3123,14.3632,46300.0
2011-05-12 10:30:00,28.21,28.35,28.21,28.26,22900.0,14.3632,14.4345,14.3632,14.3887,22900.0
2011-05-12 10:40:00,28.27,28.36,28.03,28.19,32700.0,14.3938,14.4396,14.2716,14.353,32700.0
2011-05-12 10:50:00,28.22,28.28,28.15,28.16,28900.0,14.3683,14.3989,14.3327,14.3378,28900.0
2011-05-12 11:00:00,28.16,28.2,28.15,28.16,17800.0,14.3378,14.3581,14.3327,14.3378,17800.0
2011-05-12 11:10:00,28.15,28.22,28.15,28.17,17300.0,14.3327,14.3683,14.3327,14.3429,17300.0
2011-05-12 11:20:00,28.18,28.3,28.18,28.28,16600.0,14.3479,14.409,14.3479,14.3989,16600.0
2011-05-12 11:30:00,28.27,28.27,28.11,28.24,146100.0,14.3938,14.3938,14.3123,14.3785,146100.0
2011-05-12 11:40:00,28.22,28.23,28.15,28.16,24800.0,14.3683,14.3734,14.3327,14.3378,24800.0
2011-05-12 11:50:00,28.16,28.18,28.15,28.16,13600.0,14.3378,14.3479,14.3327,14.3378,13600.0
2011-05-12 12:00:00,28.16,28.25,28.15,28.25,36300.0,14.3378,14.3836,14.3327,14.3836,36300.0
2011-05-12 12:10:00,28.26,28.28,28.16,28.2,22900.0,14.3887,14.3989,14.3378,14.3581,22900.0
2011-05-12 12:20:00,28.22,28.24,28.2,28.22,14700.0,14.3683,14.3785,14.3581,14.3683,14700.0
2011-05-12 12:30:00,28.22,28.25,28.12,28.15,51100.0,14.3683,14.3836,14.3174,14.3327,51100.0
2011-05-12 12:40:00,28.16,28.16,27.92,28.0,43100.0,14.3378,14.3378,14.2156,14.2563,43100.0
2011-05-12 12:50:00,27.99,28.0,27.86,27.95,20000.0,14.2512,14.2563,14.185,14.2308,20000.0
2011-05-12 13:00:00,27.94,28.04,27.94,28.0,22500.0,14.2257,14.2767,14.2257,14.2563,22500.0
2011-05-12 13:10:00,28.01,28.21,28.01,28.17,16800.0,14.2614,14.3632,14.2614,14.3429,16800.0
2011-05-12 13:20:00,28.17,28.29,28.17,28.22,21900.0,14.3429,14.4039,14.3429,14.3683,21900.0
2011-05-12 13:30:00,28.22,28.22,28.06,28.06,17800.0,14.3683,14.3683,14.2868,14.2868,17800.0
2011-05-12 13:40:00,28.07,28.12,28.06,28.11,15800.0,14.2919,14.3174,14.2868,14.3123,15800.0
2011-05-12 13:50:00,28.12,28.12,28.08,28.12,25300.0,14.3174,14.3174,14.297,14.3174,25300.0
2011-05-12 14:00:00,28.12,28.13,28.08,28.1,52400.0,14.3174,14.3225,14.297,14.3072,52400.0
2011-05-12 14:10:00,28.1,28.1,28.09,28.09,17500.0,14.3072,14.3072,14.3021,14.3021,17500.0
2011-05-12 14:20:00,28.1,28.12,28.03,28.11,29300.0,14.3072,14.3174,14.2716,14.3123,29300.0
2011-05-12 14:30:00,28.12,28.19,28.11,28.18,14100.0,14.3174,14.353,14.3123,14.3479,14100.0
2011-05-12 14:40:00,28.18,28.3,28.18,28.3,33100.0,14.3479,14.409,14.3479,14.409,33100.0
2011-05-12 14:50:00,28.29,28.36,28.24,28.32,44500.0,14.4039,14.4396,14.3785,14.4192,44500.0
2011-05-12 15:00:00,28.31,28.32,28.25,28.32,25300.0,14.4141,14.4192,14.3836,14.4192,25300.0
2011-05-12 15:10:00,28.32,28.43,28.3,28.41,40500.0,14.4192,14.4752,14.409,14.465,40500.0
2011-05-12 15:20:00,28.42,28.42,28.06,28.12,70500.0,14.4701,14.4701,14.2868,14.3174,70500.0
2011-05-12 15:30:00,28.14,28.3,28.0,28.26,106500.0,14.3276,14.409,14.2563,14.3887,106500.0
2011-05-12 15:40:00,28.26,28.41,28.22,28.37,129800.0,14.3887,14.465,14.3683,14.4447,129800.0
2011-05-12 15:50:00,28.36,28.45,28.27,28.42,141700.0,14.4396,14.4854,14.3938,14.4701,141700.0
2011-05-13 09:30:00,28.37,28.37,28.04,28.06,65800.0,14.4447,14.4447,14.2767,14.2868,65800.0
2011-05-13 09:40:00,28.05,28.19,28.01,28.07,44900.0,14.2818,14.353,14.2614,14.2919,44900.0
2011-05-13 09:50:00,28.07,28.14,28.03,28.11,36800.0,14.2919,14.3276,14.2716,14.3123,36800.0
2011-05-13 10:00:00,28.1,28.15,28.01,28.01,69600.0,14.3072,14.3327,14.2614,14.2614,69600.0
2011-05-13 10:10:00,28.01,28.14,28.01,28.11,45600.0,14.2614,14.3276,14.2614,14.3123,45600.0
2011-05-13 10:20:00,28.1,28.19,28.07,28.19,33700.0,14.3072,14.353,14.2919,14.353,33700.0
2011-05-13 10:30:00,28.18,28.19,28.11,28.14,39700.0,14.3479,14.353,14.3123,14.3276,39700.0
2011-05-13 10:40:00,28.14,28.27,28.07,28.16,119900.0,14.3276,14.3938,14.2919,14.3378,119900.0
2011-05-13 10:50:00,28.16,28.17,28.08,28.1,49100.0,14.3378,14.3429,14.297,14.3072,49100.0
2011-05-13 11:00:00,28.09,28.09,28.01,28.02,11500.0,14.3021,14.3021,14.2614,14.2665,11500.0
2011-05-13 11:10:00,28.03,28.05,27.98,28.0,19700.0,14.2716,14.2818,14.2461,14.2563,19700.0
2011-05-13 11:20:00,28.0,28.0,27.85,27.88,26300.0,14.2563,14.2563,14.1799,14.1952,26300.0
2011-05-13 11:30:00,27.87,27.94,27.81,27.83,12000.0,14.1901,14.2257,14.1596,14.1697,12000.0
2011-05-13 11:40:00,27.81,27.81,27.75,27.77,16900.0,14.1596,14.1596,14.129,14.1392,16900.0
2011-05-13 11:50:00,27.77,27.89,27.75,27.82,38100.0,14.1392,14.2003,14.129,14.1646,38100.0
2011-05-13 12:00:00,27.81,27.85,27.76,27.76,11900.0,14.1596,14.1799,14.1341,14.1341,11900.0
2011-05-13 12:10:00,27.76,27.82,27.75,27.76,24300.0,14.1341,14.1646,14.129,14.1341,24300.0
2011-05-13 12:20:00,27.76,27.78,27.75,27.78,17600.0,14.1341,14.1443,14.129,14.1443,17600.0
2011-05-13 12:30:00,27.79,27.88,27.79,27.87,15600.0,14.1494,14.1952,14.1494,14.1901,15600.0
2011-05-13 12:40:00,27.87,27.92,27.87,27.88,14900.0,14.1901,14.2156,14.1901,14.1952,14900.0
2011-05-13 12:50:00,27.88,27.88,27.86,27.87,9100.0,14.1952,14.1952,14.185,14.1901,9100.0
2011-05-13 13:00:00,27.88,28.03,27.88,27.98,23600.0,14.1952,14.2716,14.1952,14.2461,23600.0
2011-05-13 13:10:00,27.98,28.02,27.97,28.02,9600.0,14.2461,14.2665,14.241,14.2665,9600.0
2011-05-13 13:20:00,28.02,28.12,28.01,28.05,28500.0,14.2665,14.3174,14.2614,14.2818,28500.0
2011-05-13 13:30:00,28.05,28.1,27.98,27.99,38200.0,14.2818,14.3072,14.2461,14.2512,38200.0
2011-05-13 13:40:00,27.99,28.01,27.96,27.98,28400.0,14.2512,14.2614,14.2359,14.2461,28400.0
2011-05-13 13:50:00,27.98,28.0,27.97,28.0,9500.0,14.2461,14.2563,14.241,14.2563,9500.0
2011-05-13 14:00:00,28.0,28.02,27.95,27.97,44000.0,14.2563,14.2665,14.2308,14.241,44000.0
2011-05-13 14:10:00,27.97,27.98,27.95,27.97,15500.0,14.241,14.2461,14.2308,14.241,15500.0
2011-05-13 14:20:00,27.97,27.98,27.94,27.95,16600.0,14.241,14.2461,14.2257,14.2308,16600.0
2011-05-13 14:30:00,27.96,27.97,27.88,27.93,109100.0,14.2359,14.241,14.1952,14.2207,109100.0
2011-05-13 14:40:00,27.93,27.95,27.88,27.89,58400.0,14.2207,14.2308,14.1952,14.2003,58400.0
2011-05-13 14:50:00,27.88,27.88,27.79,27.84,59600.0,14.1952,14.1952,14.1494,14.1748,59600.0
2011-05-13 15:00:00,27.82,27.98,27.82,27.98,9500.0,14.1646,14.2461,14.1646,14.2461,9500.0
2011-05-13 15:10:00,27.96,27.96,27.93,27.95,14900.0,14.2359,14.2359,14.2207,14.2308,14900.0
2011-05-13 15:20:00,27.95,27.96,27.88,27.89,15800.0,14.2308,14.2359,14.1952,14.2003,15800.0
2011-05-13 15:30:00,27.9,27.95,27.9,27.92,15300.0,14.2054,14.2308,14.2054,14.2156,15300.0
2011-05-13 15:40:00,27.92,27.94,27.81,27.9,36200.0,14.2156,14.2257,14.1596,14.2054,36200.0
2011-05-13 15:50:00,27.89,27.92,27.85,27.89,56100.0,14.2003,14.2156,14.1799,14.2003,56100.0
2011-05-16 09:30:00,28.06,28.09,27.87,27.94,34900.0,14.2868,14.3021,14.1901,14.2257,34900.0
2011-05-16 09:40:00,27.98,28.07,27.96,28.03,52100.0,14.2461,14.2919,14.2359,14.2716,52100.0
2011-05-16 09:50:00,27.96,28.11,27.9,28.08,59200.0,14.2359,14.3123,14.2054,14.297,59200.0
2011-05-16 10:00:00,28.07,28.19,28.07,28.1,27800.0,14.2919,14.353,14.2919,14.3072,27800.0
2011-05-16 10:10:00,28.1,28.18,28.03,28.14,26900.0,14.3072,14.3479,14.2716,14.3276,26900.0
2011-05-16 10:20:00,28.16,28.18,28.09,28.11,44000.0,14.3378,14.3479,14.3021,14.3123,44000.0
2011-05-16 10:30:00,28.15,28.15,28.04,28.1,17200.0,14.3327,14.3327,14.2767,14.3072,17200.0
2011-05-16 10:40:00,28.1,28.15,28.09,28.14,25100.0,14.3072,14.3327,14.3021,14.3276,25100.0
2011-05-16 10:50:00,28.14,28.16,28.07,28.12,27200.0,14.3276,14.3378,14.2919,14.3174,27200.0
2011-05-16 11:00:00,28.14,28.46,28.11,28.45,177000.0,14.3276,14.4905,14.3123,14.4854,177000.0
2011-05-16 11:10:00,28.45,28.45,28.36,28.41,40700.0,14.4854,14.4854,14.4396,14.465,40700.0
2011-05-16 11:20:00,28.41,28.48,28.41,28.47,33000.0,14.465,14.5007,14.465,14.4956,33000.0
2011-05-16 11:30:00,28.46,28.48,28.3,28.3,88800.0,14.4905,14.5007,14.409,14.409,88800.0
2011-05-16 11:40:00,28.32,28.43,28.17,28.38,93600.0,14.4192,14.4752,14.3429,14.4498,93600.0
2011-05-16 11:50:00,28.38,28.42,28.3,28.35,141100.0,14.4498,14.4701,14.409,14.4345,141100.0
2011-05-16 12:00:00,28.35,28.36,28.26,28.3,6100.0,14.4345,14.4396,14.3887,14.409,6100.0
2011-05-16 12:10:00,28.29,28.29,28.18,28.22,14600.0,14.4039,14.4039,14.3479,14.3683,14600.0
2011-05-16 12:20:00,28.24,28.25,28.16,28.19,6500.0,14.3785,14.3836,14.3378,14.353,6500.0
2011-05-16 12:30:00,28.17,28.2,28.03,28.03,19100.0,14.3429,14.3581,14.2716,14.2716,19100.0
2011-05-16 12:40:00,28.05,28.07,28.01,28.01,6500.0,14.2818,14.2919,14.2614,14.2614,6500.0
2011-05-16 12:50:00,28.02,28.02,27.81,27.81,42800.0,14.2665,14.2665,14.1596,14.1596,42800.0
2011-05-16 13:00:00,27.81,27.81,27.76,27.8,8500.0,14.1596,14.1596,14.1341,14.1545,8500.0
2011-05-16 13:10:00,27.8,27.81,27.7,27.75,40400.0,14.1545,14.1596,14.1035,14.129,40400.0
2011-05-16 13:20:00,27.75,27.75,27.61,27.66,20500.0,14.129,14.129,14.0577,14.0832,20500.0
2011-05-16 13:30:00,27.68,27.68,27.55,27.61,16700.0,14.0934,14.0934,14.0272,14.0577,16700.0
2011-05-16 13:40:00,27.63,27.64,27.57,27.59,30600.0,14.0679,14.073,14.0374,14.0475,30600.0
2011-05-16 13:50:00,27.6,27.79,27.59,27.79,17700.0,14.0526,14.1494,14.0475,14.1494,17700.0
2011-05-16 14:00:00,27.78,27.8,27.76,27.79,20200.0,14.1443,14.1545,14.1341,14.1494,20200.0
2011-05-16 14:10:00,27.79,27.87,27.78,27.84,25300.0,14.1494,14.1901,14.1443,14.1748,25300.0
2011-05-16 14:20:00,27.83,27.84,27.74,27.74,17900.0,14.1697,14.1748,14.1239,14.1239,17900.0
2011-05-16 14:30:00,27.71,27.73,27.68,27.71,28600.0,14.1086,14.1188,14.0934,14.1086,28600.0
2011-05-16 14:40:00,27.7,27.71,27.63,27.69,25800.0,14.1035,14.1086,14.0679,14.0985,25800.0
2011-05-16 14:50:00,27.69,27.72,27.65,27.65,36200.0,14.0985,14.1137,14.0781,14.0781,36200.0
2011-05-16 15:00:00,27.66,27.67,27.62,27.62,25000.0,14.0832,14.0883,14.0628,14.0628,25000.0
2011-05-16 15:10:00,27.63,27.65,27.6,27.65,44300.0,14.0679,14.0781,14.0526,14.0781,44300.0
2011-05-16 15:20:00,27.65,27.7,27.64,27.65,36000.0,14.0781,14.1035,14.073,14.0781,36000.0
2011-05-16 15:30:00,27.66,27.66,27.61,27.62,39000.0,14.0832,14.0832,14.0577,14.0628,39000.0
2011-05-16 15:40:00,27.61,27.72,27.61,27.69,55300.0,14.0577,14.1137,14.0577,14.0985,55300.0
2011-05-16 15:50:00,27.68,27.69,27.4,27.44,246100.0,14.0934,14.0985,13.9508,13.9712,246100.0
2011-05-17 09:30:00,27.6,27.69,27.44,27.49,38000.0,14.0526,14.0985,13.9712,13.9966,38000.0
2011-05-17 09:40:00,27.49,27.53,27.37,27.42,18200.0,13.9966,14.017,13.9355,13.961,18200.0
2011-05-17 09:50:00,27.41,27.54,27.41,27.52,31900.0,13.9559,14.0221,13.9559,14.0119,31900.0
2011-05-17 10:00:00,27.52,27.63,27.42,27.57,36400.0,14.0119,14.0679,13.961,14.0374,36400.0
2011-05-17 10:10:00,27.57,27.71,27.51,27.69,49000.0,14.0374,14.1086,14.0068,14.0985,49000.0
2011-05-17 10:20:00,27.67,27.7,27.57,27.58,33200.0,14.0883,14.1035,14.0374,14.0425,33200.0
2011-05-17 10:30:00,27.58,27.6,27.51,27.59,143700.0,14.0425,14.0526,14.0068,14.0475,143700.0
2011-05-17 10:40:00,27.58,27.6,27.53,27.54,33100.0,14.0425,14.0526,14.017,14.0221,33100.0
2011-05-17 10:50:00,27.54,27.54,27.41,27.42,39200.0,14.0221,14.0221,13.9559,13.961,39200.0
2011-05-17 11:00:00,27.42,27.51,27.36,27.37,74800.0,13.961,14.0068,13.9304,13.9355,74800.0
2011-05-17 11:10:00,27.37,27.4,27.36,27.36,47700.0,13.9355,13.9508,13.9304,13.9304,47700.0
2011-05-17 11:20:00,27.36,27.37,27.25,27.27,53600.0,13.9304,13.9355,13.8744,13.8846,53600.0
2011-05-17 11:30:00,27.27,27.31,27.24,27.24,47400.0,13.8846,13.905,13.8693,13.8693,47400.0
2011-05-17 11:40:00,27.23,27.27,27.22,27.27,42800.0,13.8642,13.8846,13.8592,13.8846,42800.0
2011-05-17 11:50:00,27.26,27.27,27.2,27.22,44300.0,13.8795,13.8846,13.849,13.8592,44300.0
2011-05-17 12:00:00,27.22,27.25,27.2,27.24,32400.0,13.8592,13.8744,13.849,13.8693,32400.0
2011-05-17 12:10:00,27.24,27.33,27.22,27.32,29200.0,13.8693,13.9152,13.8592,13.9101,29200.0
2011-05-17 12:20:00,27.32,27.32,27.28,27.28,16600.0,13.9101,13.9101,13.8897,13.8897,16600.0
2011-05-17 12:30:00,27.27,27.28,27.12,27.13,35500.0,13.8846,13.8897,13.8082,13.8133,35500.0
2011-05-17 12:40:00,27.12,27.13,27.05,27.09,39800.0,13.8082,13.8133,13.7726,13.793,39800.0
2011-05-17 12:50:00,27.08,27.08,27.0,27.05,53900.0,13.7879,13.7879,13.7471,13.7726,53900.0
2011-05-17 13:00:00,27.05,27.05,27.0,27.02,38000.0,13.7726,13.7726,13.7471,13.7573,38000.0
2011-05-17 13:10:00,27.02,27.06,27.0,27.0,22000.0,13.7573,13.7777,13.7471,13.7471,22000.0
2011-05-17 13:20:00,27.01,27.04,27.0,27.02,26200.0,13.7522,13.7675,13.7471,13.7573,26200.0
2011-05-17 13:30:00,27.03,27.03,26.88,26.88,38200.0,13.7624,13.7624,13.686,13.686,38200.0
2011-05-17 13:40:00,26.89,26.98,26.87,26.95,37100.0,13.6911,13.737,13.681,13.7217,37100.0
2011-05-17 13:50:00,26.95,27.0,26.94,26.99,23700.0,13.7217,13.7471,13.7166,13.742,23700.0
2011-05-17 14:00:00,26.99,27.18,26.99,27.18,40500.0,13.742,13.8388,13.742,13.8388,40500.0
2011-05-17 14:10:00,27.18,27.18,27.07,27.09,29400.0,13.8388,13.8388,13.7828,13.793,29400.0
2011-05-17 14:20:00,27.09,27.18,27.07,27.18,115500.0,13.793,13.8388,13.7828,13.8388,115500.0
2011-05-17 14:30:00,27.18,27.22,26.99,26.99,45400.0,13.8388,13.8592,13.742,13.742,45400.0
2011-05-17 14:40:00,27.0,27.08,26.96,27.05,87000.0,13.7471,13.7879,13.7268,13.7726,87000.0
2011-05-17 14:50:00,27.05,27.05,26.98,27.0,52300.0,13.7726,13.7726,13.737,13.7471,52300.0
2011-05-17 15:00:00,27.0,27.08,26.97,26.98,92800.0,13.7471,13.7879,13.7319,13.737,92800.0
2011-05-17 15:10:00,26.98,27.05,26.97,27.03,86400.0,13.737,13.7726,13.7319,13.7624,86400.0
2011-05-17 15:20:00,27.02,27.14,27.0,27.14,95800.0,13.7573,13.8184,13.7471,13.8184,95800.0
2011-05-17 15:30:00,27.13,27.39,27.12,27.16,118700.0,13.8133,13.9457,13.8082,13.8286,118700.0
2011-05-17 15:40:00,27.16,27.5,27.16,27.37,140700.0,13.8286,14.0017,13.8286,13.9355,140700.0
2011-05-17 15:50:00,27.37,27.5,27.34,27.48,155800.0,13.9355,14.0017,13.9203,13.9915,155800.0
2011-05-18 09:30:00,27.77,27.77,27.53,27.55,10200.0,14.1392,14.1392,14.017,14.0272,10200.0
2011-05-18 09:40:00,27.5,27.54,27.42,27.5,24800.0,14.0017,14.0221,13.961,14.0017,24800.0
2011-05-18 09:50:00,27.49,27.53,27.48,27.51,253300.0,13.9966,14.017,13.9915,14.0068,253300.0
2011-05-18 10:00:00,27.49,27.75,27.49,27.75,16500.0,13.9966,14.129,13.9966,14.129,16500.0
2011-05-18 10:10:00,27.79,27.83,27.66,27.66,26600.0,14.1494,14.1697,14.0832,14.0832,26600.0
2011-05-18 10:20:00,27.66,27.66,27.54,27.6,13800.0,14.0832,14.0832,14.0221,14.0526,13800.0
2011-05-18 10:30:00,27.6,27.69,27.53,27.53,29500.0,14.0526,14.0985,14.017,14.017,29500.0
2011-05-18 10:40:00,27.52,27.69,27.49,27.68,25900.0,14.0119,14.0985,13.9966,14.0934,25900.0
2011-05-18 10:50:00,27.68,27.68,27.58,27.61,8100.0,14.0934,14.0934,14.0425,14.0577,8100.0
2011-05-18 11:00:00,27.6,27.66,27.53,27.53,12100.0,14.0526,14.0832,14.017,14.017,12100.0
2011-05-18 11:10:00,27.57,27.66,27.55,27.63,11000.0,14.0374,14.0832,14.0272,14.0679,11000.0
2011-05-18 11:20:00,27.65,27.67,27.64,27.66,5700.0,14.0781,14.0883,14.073,14.0832,5700.0
2011-05-18 11:30:00,27.67,27.67,27.55,27.6,6500.0,14.0883,14.0883,14.0272,14.0526,6500.0
2011-05-18 11:40:00,27.6,27.66,27.59,27.62,15300.0,14.0526,14.0832,14.0475,14.0628,15300.0
2011-05-18 11:50:00,27.62,27.65,27.56,27.63,12600.0,14.0628,14.0781,14.0323,14.0679,12600.0
2011-05-18 12:00:00,27.62,27.72,27.6,27.7,12700.0,14.0628,14.1137,14.0526,14.1035,12700.0
2011-05-18 12:10:00,27.71,27.71,27.67,27.69,6700.0,14.1086,14.1086,14.0883,14.0985,6700.0
2011-05-18 12:20:00,27.7,27.74,27.66,27.74,12300.0,14.1035,14.1239,14.0832,14.1239,12300.0
2011-05-18 12:30:00,27.76,27.8,27.67,27.69,21000.0,14.1341,14.1545,14.0883,14.0985,21000.0
2011-05-18 12:40:00,27.68,27.88,27.68,27.86,14600.0,14.0934,14.1952,14.0934,14.185,14600.0
2011-05-18 12:50:00,27.86,27.88,27.81,27.83,11200.0,14.185,14.1952,14.1596,14.1697,11200.0
2011-05-18 13:00:00,27.84,27.85,27.76,27.79,8300.0,14.1748,14.1799,14.1341,14.1494,8300.0
2011-05-18 13:10:00,27.79,27.79,27.71,27.78,7100.0,14.1494,14.1494,14.1086,14.1443,7100.0
2011-05-18 13:20:00,27.78,27.83,27.77,27.8,16200.0,14.1443,14.1697,14.1392,14.1545,16200.0
2011-05-18 13:30:00,27.82,27.82,27.76,27.77,3500.0,14.1646,14.1646,14.1341,14.1392,3500.0
2011-05-18 13:40:00,27.75,27.77,27.73,27.73,5900.0,14.129,14.1392,14.1188,14.1188,5900.0
2011-05-18 13:50:00,27.73,27.8,27.73,27.78,10600.0,14.1188,14.1545,14.1188,14.1443,10600.0
2011-05-18 14:00:00,27.77,27.81,27.75,27.8,16300.0,14.1392,14.1596,14.129,14.1545,16300.0
2011-05-18 14:10:00,27.79,27.8,27.74,27.75,11200.0,14.1494,14.1545,14.1239,14.129,11200.0
2011-05-18 14:20:00,27.74,27.74,27.62,27.62,12500.0,14.1239,14.1239,14.0628,14.0628,12500.0
2011-05-18 14:30:00,27.65,27.65,27.59,27.6,20800.0,14.0781,14.0781,14.0475,14.0526,20800.0
2011-05-18 14:40:00,27.6,27.62,27.59,27.62,6600.0,14.0526,14.0628,14.0475,14.0628,6600.0
2011-05-18 14:50:00,27.62,27.62,27.57,27.57,7800.0,14.0628,14.0628,14.0374,14.0374,7800.0
2011-05-18 15:00:00,27.58,27.6,27.57,27.58,13000.0,14.0425,14.0526,14.0374,14.0425,13000.0
2011-05-18 15:10:00,27.58,27.6,27.57,27.57,23700.0,14.0425,14.0526,14.0374,14.0374,23700.0
2011-05-18 15:20:00,27.58,27.58,27.53,27.54,15100.0,14.0425,14.0425,14.017,14.0221,15100.0
2011-05-18 15:30:00,27.55,27.57,27.55,27.55,24600.0,14.0272,14.0374,14.0272,14.0272,24600.0
2011-05-18 15:40:00,27.55,27.59,27.54,27.57,44200.0,14.0272,14.0475,14.0221,14.0374,44200.0
2011-05-18 15:50:00,27.57,27.6,27.52,27.57,55000.0,14.0374,14.0526,14.0119,14.0374,55000.0
2011-05-19 09:30:00,27.68,27.75,27.6,27.73,31400.0,14.0934,14.129,14.0526,14.1188,31400.0
2011-05-19 09:40:00,27.76,27.8,27.72,27.8,15500.0,14.1341,14.1545,14.1137,14.1545,15500.0
2011-05-19 09:50:00,27.8,27.94,27.75,27.92,102200.0,14.1545,14.2257,14.129,14.2156,102200.0
2011-05-19 10:00:00,27.91,27.93,27.79,27.89,67900.0,14.2105,14.2207,14.1494,14.2003,67900.0
2011-05-19 10:10:00,27.88,27.89,27.7,27.8,16300.0,14.1952,14.2003,14.1035,14.1545,16300.0
2011-05-19 10:20:00,27.81,27.86,27.8,27.84,5300.0,14.1596,14.185,14.1545,14.1748,5300.0
2011-05-19 10:30:00,27.84,27.87,27.61,27.67,22600.0,14.1748,14.1901,14.0577,14.0883,22600.0
2011-05-19 10:40:00,27.68,27.71,27.62,27.65,10800.0,14.0934,14.1086,14.0628,14.0781,10800.0
2011-05-19 10:50:00,27.65,27.68,27.53,27.53,10800.0,14.0781,14.0934,14.017,14.017,10800.0
2011-05-19 11:00:00,27.55,27.61,27.55,27.6,19000.0,14.0272,14.0577,14.0272,14.0526,19000.0
2011-05-19 11:10:00,27.59,27.67,27.57,27.67,11500.0,14.0475,14.0883,14.0374,14.0883,11500.0
2011-05-19 11:20:00,27.67,27.75,27.67,27.69,11600.0,14.0883,14.129,14.0883,14.0985,11600.0
2011-05-19 11:30:00,27.69,27.76,27.69,27.75,5900.0,14.0985,14.1341,14.0985,14.129,5900.0
2011-05-19 11:40:00,27.76,27.84,27.76,27.78,12700.0,14.1341,14.1748,14.1341,14.1443,12700.0
2011-05-19 11:50:00,27.77,27.86,27.76,27.84,11600.0,14.1392,14.185,14.1341,14.1748,11600.0
2011-05-19 12:00:00,27.84,27.93,27.84,27.93,22400.0,14.1748,14.2207,14.1748,14.2207,22400.0
2011-05-19 12:10:00,27.93,27.93,27.85,27.85,8000.0,14.2207,14.2207,14.1799,14.1799,8000.0
2011-05-19 12:20:00,27.87,27.94,27.84,27.94,15000.0,14.1901,14.2257,14.1748,14.2257,15000.0
2011-05-19 12:30:00,27.94,27.99,27.89,27.96,27400.0,14.2257,14.2512,14.2003,14.2359,27400.0
2011-05-19 12:40:00,27.97,27.97,27.93,27.95,22600.0,14.241,14.241,14.2207,14.2308,22600.0
2011-05-19 12:50:00,27.94,27.96,27.82,27.84,20200.0,14.2257,14.2359,14.1646,14.1748,20200.0
2011-05-19 13:00:00,27.85,27.95,27.85,27.89,6600.0,14.1799,14.2308,14.1799,14.2003,6600.0
2011-05-19 13:10:00,27.93,27.97,27.93,27.94,12000.0,14.2207,14.241,14.2207,14.2257,12000.0
2011-05-19 13:20:00,27.95,27.99,27.86,27.9,26600.0,14.2308,14.2512,14.185,14.2054,26600.0
2011-05-19 13:30:00,27.91,27.91,27.88,27.88,8200.0,14.2105,14.2105,14.1952,14.1952,8200.0
2011-05-19 13:40:00,27.87,27.95,27.87,27.91,14300.0,14.1901,14.2308,14.1901,14.2105,14300.0
2011-05-19 13:50:00,27.93,27.95,27.89,27.91,25300.0,14.2207,14.2308,14.2003,14.2105,25300.0
2011-05-19 14:00:00,27.93,27.94,27.9,27.94,12100.0,14.2207,14.2257,14.2054,14.2257,12100.0
2011-05-19 14:10:00,27.93,27.94,27.9,27.92,11300.0,14.2207,14.2257,14.2054,14.2156,11300.0
2011-05-19 14:20:00,27.92,27.94,27.86,27.89,17600.0,14.2156,14.2257,14.185,14.2003,17600.0
2011-05-19 14:30:00,27.9,27.95,27.86,27.9,22800.0,14.2054,14.2308,14.185,14.2054,22800.0
2011-05-19 14:40:00,27.89,27.93,27.87,27.88,15600.0,14.2003,14.2207,14.1901,14.1952,15600.0
2011-05-19 14:50:00,27.89,27.93,27.87,27.93,13400.0,14.2003,14.2207,14.1901,14.2207,13400.0
2011-05-19 15:00:00,27.93,27.98,27.92,27.98,37700.0,14.2207,14.2461,14.2156,14.2461,37700.0
2011-05-19 15:10:00,27.98,28.04,27.98,28.02,18900.0,14.2461,14.2767,14.2461,14.2665,18900.0
2011-05-19 15:20:00,28.01,28.1,28.01,28.1,20500.0,14.2614,14.3072,14.2614,14.3072,20500.0
2011-05-19 15:30:00,28.08,28.09,27.93,28.04,37800.0,14.297,14.3021,14.2207,14.2767,37800.0
2011-05-19 15:40:00,28.04,28.04,27.93,27.94,43400.0,14.2767,14.2767,14.2207,14.2257,43400.0
2011-05-19 15:50:00,27.94,28.34,27.93,28.29,214400.0,14.2257,14.4294,14.2207,14.4039,214400.0
2011-05-20 09:30:00,28.25,28.3,28.16,28.24,30100.0,14.3836,14.409,14.3378,14.3785,30100.0
2011-05-20 09:40:00,28.25,28.25,28.16,28.18,10600.0,14.3836,14.3836,14.3378,14.3479,10600.0
2011-05-20 09:50:00,28.18,28.2,27.99,27.99,17900.0,14.3479,14.3581,14.2512,14.2512,17900.0
2011-05-20 10:00:00,27.98,28.02,27.97,28.0,16800.0,14.2461,14.2665,14.241,14.2563,16800.0
2011-05-20 10:10:00,28.0,28.12,27.99,28.12,24200.0,14.2563,14.3174,14.2512,14.3174,24200.0
2011-05-20 10:20:00,28.1,28.18,28.07,28.16,27000.0,14.3072,14.3479,14.2919,14.3378,27000.0
2011-05-20 10:30:00,28.19,28.19,28.13,28.16,32900.0,14.353,14.353,14.3225,14.3378,32900.0
2011-05-20 10:40:00,28.16,28.2,28.1,28.15,25300.0,14.3378,14.3581,14.3072,14.3327,25300.0
2011-05-20 10:50:00,28.15,28.25,28.15,28.2,16000.0,14.3327,14.3836,14.3327,14.3581,16000.0
2011-05-20 11:00:00,28.19,28.25,28.19,28.25,17700.0,14.353,14.3836,14.353,14.3836,17700.0
2011-05-20 11:10:00,28.25,28.28,28.17,28.17,29400.0,14.3836,14.3989,14.3429,14.3429,29400.0
2011-05-20 11:20:00,28.18,28.22,28.17,28.22,9800.0,14.3479,14.3683,14.3429,14.3683,9800.0
2011-05-20 11:30:00,28.23,28.31,28.2,28.3,31000.0,14.3734,14.4141,14.3581,14.409,31000.0
2011-05-20 11:40:00,28.31,28.32,28.29,28.3,33200.0,14.4141,14.4192,14.4039,14.409,33200.0
2011-05-20 11:50:00,28.3,28.42,28.24,28.41,50100.0,14.409,14.4701,14.3785,14.465,50100.0
2011-05-20 12:00:00,28.43,28.49,28.43,28.47,11000.0,14.4752,14.5058,14.4752,14.4956,11000.0
2011-05-20 12:10:00,28.48,28.59,28.48,28.56,35400.0,14.5007,14.5567,14.5007,14.5414,35400.0
2011-05-20 12:20:00,28.58,28.78,28.58,28.77,28600.0,14.5516,14.6534,14.5516,14.6483,28600.0
2011-05-20 12:30:00,28.77,28.79,28.63,28.67,28800.0,14.6483,14.6585,14.5771,14.5974,28800.0
2011-05-20 12:40:00,28.66,28.74,28.64,28.74,30500.0,14.5923,14.6331,14.5822,14.6331,30500.0
2011-05-20 12:50:00,28.74,28.86,28.73,28.85,28000.0,14.6331,14.6942,14.628,14.6891,28000.0
2011-05-20 13:00:00,28.85,28.9,28.53,28.62,130700.0,14.6891,14.7145,14.5261,14.572,130700.0
2011-05-20 13:10:00,28.62,28.66,28.5,28.63,42100.0,14.572,14.5923,14.5109,14.5771,42100.0
2011-05-20 13:20:00,28.63,28.64,28.6,28.62,8700.0,14.5771,14.5822,14.5618,14.572,8700.0
2011-05-20 13:30:00,28.62,28.62,28.55,28.55,23300.0,14.572,14.572,14.5363,14.5363,23300.0
2011-05-20 13:40:00,28.55,28.55,28.52,28.53,12400.0,14.5363,14.5363,14.5211,14.5261,12400.0
2011-05-20 13:50:00,28.53,28.53,28.41,28.45,31700.0,14.5261,14.5261,14.465,14.4854,31700.0
2011-05-20 14:00:00,28.45,28.5,28.41,28.44,37300.0,14.4854,14.5109,14.465,14.4803,37300.0
2011-05-20 14:10:00,28.44,28.47,28.44,28.46,26900.0,14.4803,14.4956,14.4803,14.4905,26900.0
2011-05-20 14:20:00,28.46,28.46,28.45,28.45,19400.0,14.4905,14.4905,14.4854,14.4854,19400.0
2011-05-20 14:30:00,28.46,28.46,28.45,28.45,14200.0,14.4905,14.4905,14.4854,14.4854,14200.0
2011-05-20 14:40:00,28.45,28.46,28.45,28.45,17700.0,14.4854,14.4905,14.4854,14.4854,17700.0
2011-05-20 14:50:00,28.46,28.47,28.31,28.47,34500.0,14.4905,14.4956,14.4141,14.4956,34500.0
2011-05-20 15:00:00,28.48,28.5,28.43,28.48,23300.0,14.5007,14.5109,14.4752,14.5007,23300.0
2011-05-20 15:10:00,28.48,28.66,28.47,28.53,61500.0,14.5007,14.5923,14.4956,14.5261,61500.0
2011-05-20 15:20:00,28.53,28.53,28.52,28.52,51600.0,14.5261,14.5261,14.5211,14.5211,51600.0
2011-05-20 15:30:00,28.53,28.53,28.43,28.45,59000.0,14.5261,14.5261,14.4752,14.4854,59000.0
2011-05-20 15:40:00,28.43,28.6,28.35,28.6,76900.0,14.4752,14.5618,14.4345,14.5618,76900.0
2011-05-20 15:50:00,28.6,28.6,28.42,28.46,162600.0,14.5618,14.5618,14.4701,14.4905,162600.0
2011-05-23 09:30:00,28.41,28.5,28.24,28.3,18600.0,14.465,14.5109,14.3785,14.409,18600.0
2011-05-23 09:40:00,28.27,28.39,28.23,28.37,144100.0,14.3938,14.4549,14.3734,14.4447,144100.0
2011-05-23 09:50:00,28.37,28.41,28.26,28.27,57300.0,14.4447,14.465,14.3887,14.3938,57300.0
2011-05-23 10:00:00,28.27,28.41,28.27,28.41,40100.0,14.3938,14.465,14.3938,14.465,40100.0
2011-05-23 10:10:00,28.4,28.42,28.35,28.36,20900.0,14.46,14.4701,14.4345,14.4396,20900.0
2011-05-23 10:20:00,28.36,28.38,28.33,28.35,23200.0,14.4396,14.4498,14.4243,14.4345,23200.0
2011-05-23 10:30:00,28.34,28.36,28.29,28.29,61300.0,14.4294,14.4396,14.4039,14.4039,61300.0
2011-05-23 10:40:00,28.29,28.36,28.29,28.33,29300.0,14.4039,14.4396,14.4039,14.4243,29300.0
2011-05-23 10:50:00,28.33,28.37,28.29,28.3,29200.0,14.4243,14.4447,14.4039,14.409,29200.0
2011-05-23 11:00:00,28.31,28.35,28.27,28.29,145200.0,14.4141,14.4345,14.3938,14.4039,145200.0
2011-05-23 11:10:00,28.29,28.35,28.29,28.35,19100.0,14.4039,14.4345,14.4039,14.4345,19100.0
2011-05-23 11:20:00,28.35,28.36,28.31,28.31,21600.0,14.4345,14.4396,14.4141,14.4141,21600.0
2011-05-23 11:30:00,28.31,28.33,28.29,28.3,29400.0,14.4141,14.4243,14.4039,14.409,29400.0
2011-05-23 11:40:00,28.3,28.3,28.29,28.3,19000.0,14.409,14.409,14.4039,14.409,19000.0
2011-05-23 11:50:00,28.29,28.33,28.29,28.31,26800.0,14.4039,14.4243,14.4039,14.4141,26800.0
2011-05-23 12:00:00,28.31,28.33,28.31,28.31,20900.0,14.4141,14.4243,14.4141,14.4141,20900.0
2011-05-23 12:10:00,28.31,28.32,28.23,28.29,26500.0,14.4141,14.4192,14.3734,14.4039,26500.0
2011-05-23 12:20:00,28.29,28.33,28.28,28.32,11900.0,14.4039,14.4243,14.3989,14.4192,11900.0
2011-05-23 12:30:00,28.32,28.44,28.32,28.43,45700.0,14.4192,14.4803,14.4192,14.4752,45700.0
2011-05-23 12:40:00,28.43,28.57,28.43,28.47,61300.0,14.4752,14.5465,14.4752,14.4956,61300.0
2011-05-23 12:50:00,28.46,28.48,28.41,28.48,29600.0,14.4905,14.5007,14.465,14.5007,29600.0
2011-05-23 13:00:00,28.46,28.49,28.34,28.38,31200.0,14.4905,14.5058,14.4294,14.4498,31200.0
2011-05-23 13:10:00,28.38,28.4,28.36,28.38,22800.0,14.4498,14.46,14.4396,14.4498,22800.0
2011-05-23 13:20:00,28.38,28.41,28.36,28.36,73000.0,14.4498,14.465,14.4396,14.4396,73000.0
2011-05-23 13:30:00,28.37,28.4,28.34,28.35,20100.0,14.4447,14.46,14.4294,14.4345,20100.0
2011-05-23 13:40:00,28.35,28.4,28.28,28.4,17100.0,14.4345,14.46,14.3989,14.46,17100.0
2011-05-23 13:50:00,28.39,28.45,28.39,28.43,63300.0,14.4549,14.4854,14.4549,14.4752,63300.0
2011-05-23 14:00:00,28.44,28.44,28.39,28.4,24900.0,14.4803,14.4803,14.4549,14.46,24900.0
2011-05-23 14:10:00,28.4,28.41,28.39,28.39,28600.0,14.46,14.465,14.4549,14.4549,28600.0
2011-05-23 14:20:00,28.39,28.4,28.39,28.39,70200.0,14.4549,14.46,14.4549,14.4549,70200.0
2011-05-23 14:30:00,28.39,28.45,28.39,28.45,26200.0,14.4549,14.4854,14.4549,14.4854,26200.0
2011-05-23 14:40:00,28.45,28.5,28.38,28.4,68900.0,14.4854,14.5109,14.4498,14.46,68900.0
2011-05-23 14:50:00,28.38,28.49,28.38,28.42,74900.0,14.4498,14.5058,14.4498,14.4701,74900.0
2011-05-23 15:00:00,28.41,28.44,28.37,28.41,198500.0,14.465,14.4803,14.4447,14.465,198500.0
2011-05-23 15:10:00,28.4,28.44,28.37,28.41,168100.0,14.46,14.4803,14.4447,14.465,168100.0
2011-05-23 15:20:00,28.42,28.46,28.36,28.42,132400.0,14.4701,14.4905,14.4396,14.4701,132400.0
2011-05-23 15:30:00,28.42,28.42,28.22,28.22,57900.0,14.4701,14.4701,14.3683,14.3683,57900.0
2011-05-23 15:40:00,28.22,28.4,28.19,28.38,107100.0,14.3683,14.46,14.353,14.4498,107100.0
2011-05-23 15:50:00,28.38,28.39,28.25,28.28,125600.0,14.4498,14.4549,14.3836,14.3989,125600.0
2011-05-24 09:30:00,28.53,28.87,28.5,28.72,35000.0,14.5261,14.6993,14.5109,14.6229,35000.0
2011-05-24 09:40:00,28.72,28.73,28.53,28.53,32200.0,14.6229,14.628,14.5261,14.5261,32200.0
2011-05-24 09:50:00,28.53,28.63,28.53,28.57,19900.0,14.5261,14.5771,14.5261,14.5465,19900.0
2011-05-24 10:00:00,28.58,28.6,28.5,28.55,30900.0,14.5516,14.5618,14.5109,14.5363,30900.0
2011-05-24 10:10:00,28.55,28.56,28.51,28.55,30300.0,14.5363,14.5414,14.516,14.5363,30300.0
2011-05-24 10:20:00,28.55,28.58,28.51,28.52,19300.0,14.5363,14.5516,14.516,14.5211,19300.0
2011-05-24 10:30:00,28.51,28.55,28.47,28.5,32900.0,14.516,14.5363,14.4956,14.5109,32900.0
2011-05-24 10:40:00,28.5,28.58,28.49,28.54,70000.0,14.5109,14.5516,14.5058,14.5312,70000.0
2011-05-24 10:50:00,28.54,28.59,28.52,28.55,33200.0,14.5312,14.5567,14.5211,14.5363,33200.0
2011-05-24 11:00:00,28.55,28.69,28.55,28.68,133600.0,14.5363,14.6076,14.5363,14.6025,133600.0
2011-05-24 11:10:00,28.68,28.7,28.67,28.69,79000.0,14.6025,14.6127,14.5974,14.6076,79000.0
2011-05-24 11:20:00,28.69,28.85,28.67,28.85,51200.0,14.6076,14.6891,14.5974,14.6891,51200.0
2011-05-24 11:30:00,28.84,28.84,28.8,28.81,39100.0,14.684,14.684,14.6636,14.6687,39100.0
2011-05-24 11:40:00,28.81,28.81,28.74,28.77,70600.0,14.6687,14.6687,14.6331,14.6483,70600.0
2011-05-24 11:50:00,28.77,28.77,28.71,28.74,55900.0,14.6483,14.6483,14.6178,14.6331,55900.0
2011-05-24 12:00:00,28.75,28.85,28.75,28.8,146000.0,14.6382,14.6891,14.6382,14.6636,146000.0
2011-05-24 12:10:00,28.8,28.82,28.79,28.8,21100.0,14.6636,14.6738,14.6585,14.6636,21100.0
2011-05-24 12:20:00,28.79,28.81,28.78,28.8,38700.0,14.6585,14.6687,14.6534,14.6636,38700.0
2011-05-24 12:30:00,28.8,28.85,28.79,28.8,26200.0,14.6636,14.6891,14.6585,14.6636,26200.0
2011-05-24 12:40:00,28.8,28.87,28.8,28.87,35200.0,14.6636,14.6993,14.6636,14.6993,35200.0
2011-05-24 12:50:00,28.87,28.94,28.86,28.94,24000.0,14.6993,14.7349,14.6942,14.7349,24000.0
2011-05-24 13:00:00,28.94,29.01,28.94,29.0,48900.0,14.7349,14.7705,14.7349,14.7654,48900.0
2011-05-24 13:10:00,29.0,29.0,28.97,28.99,152100.0,14.7654,14.7654,14.7502,14.7604,152100.0
2011-05-24 13:20:00,28.98,29.01,28.86,28.91,59800.0,14.7553,14.7705,14.6942,14.7196,59800.0
2011-05-24 13:30:00,28.91,28.93,28.81,28.89,25700.0,14.7196,14.7298,14.6687,14.7094,25700.0
2011-05-24 13:40:00,28.89,29.0,28.88,28.91,35200.0,14.7094,14.7654,14.7043,14.7196,35200.0
2011-05-24 13:50:00,28.9,28.94,28.88,28.94,32800.0,14.7145,14.7349,14.7043,14.7349,32800.0
2011-05-24 14:00:00,28.93,28.95,28.91,28.93,40000.0,14.7298,14.74,14.7196,14.7298,40000.0
2011-05-24 14:10:00,28.93,28.93,28.89,28.9,41600.0,14.7298,14.7298,14.7094,14.7145,41600.0
2011-05-24 14:20:00,28.9,28.94,28.89,28.94,35600.0,14.7145,14.7349,14.7094,14.7349,35600.0
2011-05-24 14:30:00,28.94,28.97,28.87,28.91,122000.0,14.7349,14.7502,14.6993,14.7196,122000.0
2011-05-24 14:40:00,28.91,28.95,28.9,28.95,19000.0,14.7196,14.74,14.7145,14.74,19000.0
2011-05-24 14:50:00,28.94,28.97,28.94,28.96,35500.0,14.7349,14.7502,14.7349,14.7451,35500.0
2011-05-24 15:00:00,28.95,28.98,28.95,28.98,43000.0,14.74,14.7553,14.74,14.7553,43000.0
2011-05-24 15:10:00,28.96,28.97,28.92,28.93,72500.0,14.7451,14.7502,14.7247,14.7298,72500.0
2011-05-24 15:20:00,28.92,28.93,28.85,28.85,52200.0,14.7247,14.7298,14.6891,14.6891,52200.0
2011-05-24 15:30:00,28.86,28.88,28.84,28.86,100000.0,14.6942,14.7043,14.684,14.6942,100000.0
2011-05-24 15:40:00,28.85,28.9,28.85,28.87,59100.0,14.6891,14.7145,14.6891,14.6993,59100.0
2011-05-24 15:50:00,28.86,29.03,28.82,29.01,326100.0,14.6942,14.7807,14.6738,14.7705,326100.0
2011-05-25 09:30:00,28.98,29.11,28.8,28.96,85800.0,14.7553,14.8215,14.6636,14.7451,85800.0
2011-05-25 09:40:00,28.96,29.23,28.95,29.19,45400.0,14.7451,14.8826,14.74,14.8622,45400.0
2011-05-25 09:50:00,29.19,29.24,29.12,29.24,19400.0,14.8622,14.8876,14.8265,14.8876,19400.0
2011-05-25 10:00:00,29.23,29.28,29.19,29.25,31600.0,14.8826,14.908,14.8622,14.8927,31600.0
2011-05-25 10:10:00,29.25,29.25,29.17,29.2,74200.0,14.8927,14.8927,14.852,14.8673,74200.0
2011-05-25 10:20:00,29.2,29.2,29.17,29.19,86200.0,14.8673,14.8673,14.852,14.8622,86200.0
2011-05-25 10:30:00,29.19,29.2,29.15,29.19,80700.0,14.8622,14.8673,14.8418,14.8622,80700.0
2011-05-25 10:40:00,29.19,29.2,29.1,29.16,140600.0,14.8622,14.8673,14.8164,14.8469,140600.0
2011-05-25 10:50:00,29.15,29.2,29.13,29.2,95900.0,14.8418,14.8673,14.8316,14.8673,95900.0
2011-05-25 11:00:00,29.19,29.2,29.15,29.15,136000.0,14.8622,14.8673,14.8418,14.8418,136000.0
2011-05-25 11:10:00,29.15,29.16,29.15,29.16,17000.0,14.8418,14.8469,14.8418,14.8469,17000.0
2011-05-25 11:20:00,29.16,29.16,29.1,29.15,33400.0,14.8469,14.8469,14.8164,14.8418,33400.0
2011-05-25 11:30:00,29.15,29.16,29.15,29.16,9400.0,14.8418,14.8469,14.8418,14.8469,9400.0
2011-05-25 11:40:00,29.16,29.2,29.15,29.2,58500.0,14.8469,14.8673,14.8418,14.8673,58500.0
2011-05-25 11:50:00,29.19,29.2,29.14,29.14,43300.0,14.8622,14.8673,14.8367,14.8367,43300.0
2011-05-25 12:00:00,29.14,29.19,29.14,29.18,36500.0,14.8367,14.8622,14.8367,14.8571,36500.0
2011-05-25 12:10:00,29.18,29.2,29.17,29.18,42000.0,14.8571,14.8673,14.852,14.8571,42000.0
2011-05-25 12:20:00,29.18,29.18,29.14,29.14,33700.0,14.8571,14.8571,14.8367,14.8367,33700.0
2011-05-25 12:30:00,29.15,29.16,29.14,29.14,8600.0,14.8418,14.8469,14.8367,14.8367,8600.0
2011-05-25 12:40:00,29.15,29.2,29.14,29.19,76500.0,14.8418,14.8673,14.8367,14.8622,76500.0
2011-05-25 12:50:00,29.2,29.2,29.18,29.2,32300.0,14.8673,14.8673,14.8571,14.8673,32300.0
2011-05-25 13:00:00,29.2,29.2,29.16,29.19,34300.0,14.8673,14.8673,14.8469,14.8622,34300.0
2011-05-25 13:10:00,29.19,29.19,29.16,29.18,11700.0,14.8622,14.8622,14.8469,14.8571,11700.0
2011-05-25 13:20:00,29.18,29.19,29.16,29.17,15500.0,14.8571,14.8622,14.8469,14.852,15500.0
2011-05-25 13:30:00,29.17,29.17,29.16,29.17,13900.0,14.852,14.852,14.8469,14.852,13900.0
2011-05-25 13:40:00,29.17,29.17,29.16,29.16,11900.0,14.852,14.852,14.8469,14.8469,11900.0
2011-05-25 13:50:00,29.16,29.19,29.16,29.19,27800.0,14.8469,14.8622,14.8469,14.8622,27800.0
2011-05-25 14:00:00,29.2,29.2,29.19,29.2,22800.0,14.8673,14.8673,14.8622,14.8673,22800.0
2011-05-25 14:10:00,29.2,29.2,29.19,29.19,20700.0,14.8673,14.8673,14.8622,14.8622,20700.0
2011-05-25 14:20:00,29.19,29.19,29.14,29.15,134400.0,14.8622,14.8622,14.8367,14.8418,134400.0
2011-05-25 14:30:00,29.15,29.18,29.14,29.15,121800.0,14.8418,14.8571,14.8367,14.8418,121800.0
2011-05-25 14:40:00,29.16,29.16,29.05,29.09,43000.0,14.8469,14.8469,14.7909,14.8113,43000.0
2011-05-25 14:50:00,29.1,29.13,29.04,29.08,35600.0,14.8164,14.8316,14.7858,14.8062,35600.0
2011-05-25 15:00:00,29.08,29.09,28.95,28.96,28600.0,14.8062,14.8113,14.74,14.7451,28600.0
2011-05-25 15:10:00,28.95,29.02,28.93,28.97,153100.0,14.74,14.7756,14.7298,14.7502,153100.0
2011-05-25 15:20:00,28.97,29.05,28.96,29.05,51800.0,14.7502,14.7909,14.7451,14.7909,51800.0
2011-05-25 15:30:00,29.04,29.13,28.97,29.01,192800.0,14.7858,14.8316,14.7502,14.7705,192800.0
2011-05-25 15:40:00,29.0,29.01,28.99,29.0,100000.0,14.7654,14.7705,14.7604,14.7654,100000.0
2011-05-25 15:50:00,29.01,29.06,28.99,28.99,242900.0,14.7705,14.796,14.7604,14.7604,242900.0
2011-05-26 09:30:00,29.1,29.22,28.88,29.06,17200.0,14.8164,14.8775,14.7043,14.796,17200.0
2011-05-26 09:40:00,29.06,29.06,28.82,28.87,25800.0,14.796,14.796,14.6738,14.6993,25800.0
2011-05-26 09:50:00,28.87,28.96,28.81,28.85,224600.0,14.6993,14.7451,14.6687,14.6891,224600.0
2011-05-26 10:00:00,28.87,28.91,28.84,28.85,19000.0,14.6993,14.7196,14.684,14.6891,19000.0
2011-05-26 10:10:00,28.85,28.91,28.83,28.84,26400.0,14.6891,14.7196,14.6789,14.684,26400.0
2011-05-26 10:20:00,28.84,28.86,28.83,28.85,21700.0,14.684,14.6942,14.6789,14.6891,21700.0
2011-05-26 10:30:00,28.85,28.87,28.84,28.85,25200.0,14.6891,14.6993,14.684,14.6891,25200.0
2011-05-26 10:40:00,28.85,28.85,28.84,28.85,17500.0,14.6891,14.6891,14.684,14.6891,17500.0
2011-05-26 10:50:00,28.85,28.92,28.84,28.9,26400.0,14.6891,14.7247,14.684,14.7145,26400.0
2011-05-26 11:00:00,28.9,28.9,28.85,28.85,60600.0,14.7145,14.7145,14.6891,14.6891,60600.0
2011-05-26 11:10:00,28.85,28.94,28.71,28.88,31200.0,14.6891,14.7349,14.6178,14.7043,31200.0
2011-05-26 11:20:00,28.88,28.9,28.74,28.77,12600.0,14.7043,14.7145,14.6331,14.6483,12600.0
2011-05-26 11:30:00,28.77,28.86,28.7,28.78,15200.0,14.6483,14.6942,14.6127,14.6534,15200.0
2011-05-26 11:40:00,28.79,28.79,28.68,28.76,88000.0,14.6585,14.6585,14.6025,14.6433,88000.0
2011-05-26 11:50:00,28.76,28.79,28.71,28.77,17200.0,14.6433,14.6585,14.6178,14.6483,17200.0
2011-05-26 12:00:00,28.79,28.79,28.75,28.75,6500.0,14.6585,14.6585,14.6382,14.6382,6500.0
2011-05-26 12:10:00,28.75,28.8,28.72,28.79,30300.0,14.6382,14.6636,14.6229,14.6585,30300.0
2011-05-26 12:20:00,28.79,28.82,28.74,28.74,18500.0,14.6585,14.6738,14.6331,14.6331,18500.0
2011-05-26 12:30:00,28.73,28.77,28.73,28.75,8100.0,14.628,14.6483,14.628,14.6382,8100.0
2011-05-26 12:40:00,28.75,28.78,28.72,28.75,18200.0,14.6382,14.6534,14.6229,14.6382,18200.0
2011-05-26 12:50:00,28.78,28.78,28.76,28.76,8100.0,14.6534,14.6534,14.6433,14.6433,8100.0
2011-05-26 13:00:00,28.76,28.77,28.75,28.75,24600.0,14.6433,14.6483,14.6382,14.6382,24600.0
2011-05-26 13:10:00,28.75,28.76,28.74,28.75,12900.0,14.6382,14.6433,14.6331,14.6382,12900.0
2011-05-26 13:20:00,28.76,28.78,28.74,28.75,48300.0,14.6433,14.6534,14.6331,14.6382,48300.0
2011-05-26 13:30:00,28.74,28.75,28.72,28.72,8300.0,14.6331,14.6382,14.6229,14.6229,8300.0
2011-05-26 13:40:00,28.72,28.73,28.72,28.72,5700.0,14.6229,14.628,14.6229,14.6229,5700.0
2011-05-26 13:50:00,28.72,28.77,28.72,28.74,53200.0,14.6229,14.6483,14.6229,14.6331,53200.0
2011-05-26 14:00:00,28.75,28.75,28.74,28.75,30100.0,14.6382,14.6382,14.6331,14.6382,30100.0
2011-05-26 14:10:00,28.74,28.75,28.74,28.74,8800.0,14.6331,14.6382,14.6331,14.6331,8800.0
2011-05-26 14:20:00,28.74,28.75,28.73,28.74,20000.0,14.6331,14.6382,14.628,14.6331,20000.0
2011-05-26 14:30:00,28.74,28.75,28.7,28.7,19000.0,14.6331,14.6382,14.6127,14.6127,19000.0
2011-05-26 14:40:00,28.69,28.74,28.69,28.69,105400.0,14.6076,14.6331,14.6076,14.6076,105400.0
2011-05-26 14:50:00,28.69,28.74,28.66,28.73,13700.0,14.6076,14.6331,14.5923,14.628,13700.0
2011-05-26 15:00:00,28.74,28.74,28.63,28.64,24700.0,14.6331,14.6331,14.5771,14.5822,24700.0
2011-05-26 15:10:00,28.65,28.74,28.65,28.73,25700.0,14.5872,14.6331,14.5872,14.628,25700.0
2011-05-26 15:20:00,28.74,28.81,28.7,28.72,36000.0,14.6331,14.6687,14.6127,14.6229,36000.0
2011-05-26 15:30:00,28.71,28.71,28.61,28.65,61400.0,14.6178,14.6178,14.5669,14.5872,61400.0
2011-05-26 15:40:00,28.66,28.73,28.64,28.68,62100.0,14.5923,14.628,14.5822,14.6025,62100.0
2011-05-26 15:50:00,28.69,28.72,28.63,28.65,155500.0,14.6076,14.6229,14.5771,14.5872,155500.0
2011-05-27 09:30:00,28.9,28.91,28.72,28.91,16800.0,14.7145,14.7196,14.6229,14.7196,16800.0
2011-05-27 09:40:00,28.92,28.92,28.6,28.66,47500.0,14.7247,14.7247,14.5618,14.5923,47500.0
2011-05-27 09:50:00,28.7,28.78,28.7,28.73,10800.0,14.6127,14.6534,14.6127,14.628,10800.0
2011-05-27 10:00:00,28.72,28.73,28.62,28.62,9400.0,14.6229,14.628,14.572,14.572,9400.0
2011-05-27 10:10:00,28.64,28.64,28.57,28.62,10800.0,14.5822,14.5822,14.5465,14.572,10800.0
2011-05-27 10:20:00,28.62,28.67,28.62,28.66,10000.0,14.572,14.5974,14.572,14.5923,10000.0
2011-05-27 10:30:00,28.67,28.67,28.5,28.51,23100.0,14.5974,14.5974,14.5109,14.516,23100.0
2011-05-27 10:40:00,28.54,28.55,28.5,28.51,40900.0,14.5312,14.5363,14.5109,14.516,40900.0
2011-05-27 10:50:00,28.52,28.61,28.5,28.54,40900.0,14.5211,14.5669,14.5109,14.5312,40900.0
2011-05-27 11:00:00,28.53,28.63,28.53,28.62,118500.0,14.5261,14.5771,14.5261,14.572,118500.0
2011-05-27 11:10:00,28.62,28.66,28.6,28.64,395700.0,14.572,14.5923,14.5618,14.5822,395700.0
2011-05-27 11:20:00,28.64,28.66,28.63,28.66,13400.0,14.5822,14.5923,14.5771,14.5923,13400.0
2011-05-27 11:30:00,28.66,28.74,28.65,28.72,10800.0,14.5923,14.6331,14.5872,14.6229,10800.0
2011-05-27 11:40:00,28.72,28.77,28.72,28.73,17700.0,14.6229,14.6483,14.6229,14.628,17700.0
2011-05-27 11:50:00,28.72,28.85,28.72,28.83,37700.0,14.6229,14.6891,14.6229,14.6789,37700.0
2011-05-27 12:00:00,28.83,28.94,28.83,28.94,23900.0,14.6789,14.7349,14.6789,14.7349,23900.0
2011-05-27 12:10:00,28.94,29.0,28.93,28.94,10400.0,14.7349,14.7654,14.7298,14.7349,10400.0
2011-05-27 12:20:00,28.94,29.02,28.94,28.98,134600.0,14.7349,14.7756,14.7349,14.7553,134600.0
2011-05-27 12:30:00,28.98,29.01,28.96,28.97,19000.0,14.7553,14.7705,14.7451,14.7502,19000.0
2011-05-27 12:40:00,28.99,29.03,28.97,29.0,40400.0,14.7604,14.7807,14.7502,14.7654,40400.0
2011-05-27 12:50:00,29.0,29.01,29.0,29.0,64000.0,14.7654,14.7705,14.7654,14.7654,64000.0
2011-05-27 13:00:00,29.0,29.01,29.0,29.0,35500.0,14.7654,14.7705,14.7654,14.7654,35500.0
2011-05-27 13:10:00,29.0,29.0,28.92,28.95,10300.0,14.7654,14.7654,14.7247,14.74,10300.0
2011-05-27 13:20:00,28.94,28.95,28.88,28.9,30600.0,14.7349,14.74,14.7043,14.7145,30600.0
2011-05-27 13:30:00,28.89,28.9,28.88,28.89,17800.0,14.7094,14.7145,14.7043,14.7094,17800.0
2011-05-27 13:40:00,28.89,28.93,28.82,28.88,24100.0,14.7094,14.7298,14.6738,14.7043,24100.0
2011-05-27 13:50:00,28.88,28.88,28.85,28.87,41600.0,14.7043,14.7043,14.6891,14.6993,41600.0
2011-05-27 14:00:00,28.86,28.86,28.76,28.78,63600.0,14.6942,14.6942,14.6433,14.6534,63600.0
2011-05-27 14:10:00,28.78,28.78,28.75,28.77,56800.0,14.6534,14.6534,14.6382,14.6483,56800.0
2011-05-27 14:20:00,28.76,28.77,28.76,28.77,5500.0,14.6433,14.6483,14.6433,14.6483,5500.0
2011-05-27 14:30:00,28.77,28.79,28.76,28.78,61800.0,14.6483,14.6585,14.6433,14.6534,61800.0
2011-05-27 14:40:00,28.78,28.78,28.69,28.7,23200.0,14.6534,14.6534,14.6076,14.6127,23200.0
2011-05-27 14:50:00,28.7,28.75,28.67,28.74,11500.0,14.6127,14.6382,14.5974,14.6331,11500.0
2011-05-27 15:00:00,28.73,28.74,28.7,28.71,14100.0,14.628,14.6331,14.6127,14.6178,14100.0
2011-05-27 15:10:00,28.71,28.98,28.71,28.92,48200.0,14.6178,14.7553,14.6178,14.7247,48200.0
2011-05-27 15:20:00,28.91,29.0,28.83,28.96,27100.0,14.7196,14.7654,14.6789,14.7451,27100.0
2011-05-27 15:30:00,28.96,29.06,28.94,29.05,34200.0,14.7451,14.796,14.7349,14.7909,34200.0
2011-05-27 15:40:00,29.05,29.14,29.0,29.09,71000.0,14.7909,14.8367,14.7654,14.8113,71000.0
2011-05-27 15:50:00,29.09,29.18,29.0,29.18,142600.0,14.8113,14.8571,14.7654,14.8571,142600.0
2011-05-31 09:30:00,29.53,29.53,29.39,29.39,75300.0,15.0353,15.0353,14.964,14.964,75300.0
2011-05-31 09:40:00,29.39,29.4,29.18,29.2,14900.0,14.964,14.9691,14.8571,14.8673,14900.0
2011-05-31 09:50:00,29.2,29.21,29.01,29.03,23400.0,14.8673,14.8724,14.7705,14.7807,23400.0
2011-05-31 10:00:00,29.02,29.11,29.0,29.1,28300.0,14.7756,14.8215,14.7654,14.8164,28300.0
2011-05-31 10:10:00,29.1,29.11,29.1,29.11,12800.0,14.8164,14.8215,14.8164,14.8215,12800.0
2011-05-31 10:20:00,29.1,29.18,29.05,29.18,26100.0,14.8164,14.8571,14.7909,14.8571,26100.0
2011-05-31 10:30:00,29.18,29.31,29.13,29.3,22800.0,14.8571,14.9233,14.8316,14.9182,22800.0
2011-05-31 10:40:00,29.31,29.33,29.24,29.24,32600.0,14.9233,14.9335,14.8876,14.8876,32600.0
2011-05-31 10:50:00,29.24,29.27,29.17,29.18,17600.0,14.8876,14.9029,14.852,14.8571,17600.0
2011-05-31 11:00:00,29.18,29.27,29.12,29.26,29300.0,14.8571,14.9029,14.8265,14.8978,29300.0
2011-05-31 11:10:00,29.26,29.27,29.25,29.26,24500.0,14.8978,14.9029,14.8927,14.8978,24500.0
2011-05-31 11:20:00,29.26,29.39,29.24,29.24,33100.0,14.8978,14.964,14.8876,14.8876,33100.0
2011-05-31 11:30:00,29.24,29.29,29.22,29.26,17100.0,14.8876,14.9131,14.8775,14.8978,17100.0
2011-05-31 11:40:00,29.26,29.27,29.19,29.2,15500.0,14.8978,14.9029,14.8622,14.8673,15500.0
2011-05-31 11:50:00,29.23,29.27,29.22,29.25,13200.0,14.8826,14.9029,14.8775,14.8927,13200.0
2011-05-31 12:00:00,29.25,29.33,29.2,29.23,22100.0,14.8927,14.9335,14.8673,14.8826,22100.0
2011-05-31 12:10:00,29.23,29.3,29.18,29.3,23500.0,14.8826,14.9182,14.8571,14.9182,23500.0
2011-05-31 12:20:00,29.3,29.42,29.29,29.42,31200.0,14.9182,14.9793,14.9131,14.9793,31200.0
2011-05-31 12:30:00,29.42,29.59,29.4,29.57,92200.0,14.9793,15.0658,14.9691,15.0557,92200.0
2011-05-31 12:40:00,29.57,29.72,29.55,29.69,87100.0,15.0557,15.132,15.0455,15.1168,87100.0
2011-05-31 12:50:00,29.68,29.76,29.68,29.69,89600.0,15.1117,15.1524,15.1117,15.1168,89600.0
2011-05-31 13:00:00,29.7,29.74,29.69,29.73,71100.0,15.1219,15.1422,15.1168,15.1371,71100.0
2011-05-31 13:10:00,29.73,29.74,29.61,29.68,56400.0,15.1371,15.1422,15.076,15.1117,56400.0
2011-05-31 13:20:00,29.68,29.69,29.58,29.6,52300.0,15.1117,15.1168,15.0608,15.0709,52300.0
2011-05-31 13:30:00,29.6,29.64,29.51,29.55,90000.0,15.0709,15.0913,15.0251,15.0455,90000.0
2011-05-31 13:40:00,29.54,29.59,29.51,29.53,40800.0,15.0404,15.0658,15.0251,15.0353,40800.0
2011-05-31 13:50:00,29.52,29.58,29.51,29.57,43500.0,15.0302,15.0608,15.0251,15.0557,43500.0
2011-05-31 14:00:00,29.58,29.6,29.54,29.55,60300.0,15.0608,15.0709,15.0404,15.0455,60300.0
2011-05-31 14:10:00,29.56,29.6,29.54,29.6,48000.0,15.0506,15.0709,15.0404,15.0709,48000.0
2011-05-31 14:20:00,29.59,29.6,29.35,29.41,44000.0,15.0658,15.0709,14.9437,14.9742,44000.0
2011-05-31 14:30:00,29.4,29.51,29.39,29.5,43700.0,14.9691,15.0251,14.964,15.02,43700.0
2011-05-31 14:40:00,29.5,29.5,29.33,29.34,49800.0,15.02,15.02,14.9335,14.9386,49800.0
2011-05-31 14:50:00,29.33,29.48,29.3,29.46,65200.0,14.9335,15.0098,14.9182,14.9997,65200.0
2011-05-31 15:00:00,29.45,29.46,29.43,29.44,108600.0,14.9946,14.9997,14.9844,14.9895,108600.0
2011-05-31 15:10:00,29.44,29.45,29.35,29.36,78200.0,14.9895,14.9946,14.9437,14.9487,78200.0
2011-05-31 15:20:00,29.36,29.63,29.35,29.63,131700.0,14.9487,15.0862,14.9437,15.0862,131700.0
2011-05-31 15:30:00,29.63,29.75,29.6,29.6,117900.0,15.0862,15.1473,15.0709,15.0709,117900.0
2011-05-31 15:40:00,29.6,29.66,29.44,29.45,128200.0,15.0709,15.1015,14.9895,14.9946,128200.0
2011-05-31 15:50:00,29.45,29.5,29.3,29.3,384700.0,14.9946,15.02,14.9182,14.9182,384700.0
2011-06-01 09:30:00,29.4,29.47,29.12,29.18,61100.0,14.9691,15.0047,14.8265,14.8571,61100.0
2011-06-01 09:40:00,29.14,29.15,29.0,29.04,21500.0,14.8367,14.8418,14.7654,14.7858,21500.0
2011-06-01 09:50:00,29.03,29.07,29.0,29.07,11100.0,14.7807,14.8011,14.7654,14.8011,11100.0
2011-06-01 10:00:00,29.05,29.11,28.95,29.08,26700.0,14.7909,14.8215,14.74,14.8062,26700.0
2011-06-01 10:10:00,29.07,29.1,29.02,29.06,9700.0,14.8011,14.8164,14.7756,14.796,9700.0
2011-06-01 10:20:00,29.04,29.15,29.04,29.13,10800.0,14.7858,14.8418,14.7858,14.8316,10800.0
2011-06-01 10:30:00,29.11,29.17,29.08,29.15,12600.0,14.8215,14.852,14.8062,14.8418,12600.0
2011-06-01 10:40:00,29.13,29.19,29.11,29.17,13600.0,14.8316,14.8622,14.8215,14.852,13600.0
2011-06-01 10:50:00,29.17,29.35,29.16,29.34,17900.0,14.852,14.9437,14.8469,14.9386,17900.0
2011-06-01 11:00:00,29.34,29.34,29.07,29.15,49300.0,14.9386,14.9386,14.8011,14.8418,49300.0
2011-06-01 11:10:00,29.18,29.26,29.09,29.26,11100.0,14.8571,14.8978,14.8113,14.8978,11100.0
2011-06-01 11:20:00,29.28,29.34,29.25,29.27,20800.0,14.908,14.9386,14.8927,14.9029,20800.0
2011-06-01 11:30:00,29.27,29.33,29.15,29.33,22800.0,14.9029,14.9335,14.8418,14.9335,22800.0
2011-06-01 11:40:00,29.32,29.32,29.14,29.26,28800.0,14.9284,14.9284,14.8367,14.8978,28800.0
2011-06-01 11:50:00,29.25,29.3,29.14,29.14,9500.0,14.8927,14.9182,14.8367,14.8367,9500.0
2011-06-01 12:00:00,29.14,29.21,29.12,29.12,15100.0,14.8367,14.8724,14.8265,14.8265,15100.0
2011-06-01 12:10:00,29.12,29.16,28.89,28.93,49900.0,14.8265,14.8469,14.7094,14.7298,49900.0
2011-06-01 12:20:00,28.93,28.96,28.85,28.94,23400.0,14.7298,14.7451,14.6891,14.7349,23400.0
2011-06-01 12:30:00,28.95,29.09,28.95,29.09,10900.0,14.74,14.8113,14.74,14.8113,10900.0
2011-06-01 12:40:00,29.1,29.21,29.05,29.21,12500.0,14.8164,14.8724,14.7909,14.8724,12500.0
2011-06-01 12:50:00,29.23,29.29,29.18,29.18,26400.0,14.8826,14.9131,14.8571,14.8571,26400.0
2011-06-01 13:00:00,29.18,29.26,29.16,29.24,18300.0,14.8571,14.8978,14.8469,14.8876,18300.0
2011-06-01 13:10:00,29.25,29.26,29.18,29.23,18000.0,14.8927,14.8978,14.8571,14.8826,18000.0
2011-06-01 13:20:00,29.22,29.23,29.16,29.22,15300.0,14.8775,14.8826,14.8469,14.8775,15300.0
2011-06-01 13:30:00,29.22,29.31,29.21,29.3,19100.0,14.8775,14.9233,14.8724,14.9182,19100.0
2011-06-01 13:40:00,29.28,29.3,29.18,29.22,76300.0,14.908,14.9182,14.8571,14.8775,76300.0
2011-06-01 13:50:00,29.22,29.23,29.21,29.22,36000.0,14.8775,14.8826,14.8724,14.8775,36000.0
2011-06-01 14:00:00,29.22,29.23,29.21,29.23,7400.0,14.8775,14.8826,14.8724,14.8826,7400.0
2011-06-01 14:10:00,29.23,29.26,29.19,29.19,21800.0,14.8826,14.8978,14.8622,14.8622,21800.0
2011-06-01 14:20:00,29.19,29.21,29.19,29.2,2800.0,14.8622,14.8724,14.8622,14.8673,2800.0
2011-06-01 14:30:00,29.21,29.21,29.1,29.21,18300.0,14.8724,14.8724,14.8164,14.8724,18300.0
2011-06-01 14:40:00,29.21,29.23,29.2,29.2,26600.0,14.8724,14.8826,14.8673,14.8673,26600.0
2011-06-01 14:50:00,29.2,29.21,29.13,29.15,21500.0,14.8673,14.8724,14.8316,14.8418,21500.0
2011-06-01 15:00:00,29.16,29.23,29.13,29.21,28700.0,14.8469,14.8826,14.8316,14.8724,28700.0
2011-06-01 15:10:00,29.21,29.23,29.12,29.13,28600.0,14.8724,14.8826,14.8265,14.8316,28600.0
2011-06-01 15:20:00,29.13,29.17,29.12,29.14,27700.0,14.8316,14.852,14.8265,14.8367,27700.0
2011-06-01 15:30:00,29.15,29.18,29.14,29.16,56300.0,14.8418,14.8571,14.8367,14.8469,56300.0
2011-06-01 15:40:00,29.16,29.18,29.03,29.05,58500.0,14.8469,14.8571,14.7807,14.7909,58500.0
2011-06-01 15:50:00,29.05,29.06,28.95,28.99,75700.0,14.7909,14.796,14.74,14.7604,75700.0
2011-06-02 09:30:00,29.15,29.2,29.03,29.04,23200.0,14.8418,14.8673,14.7807,14.7858,23200.0
2011-06-02 09:40:00,29.05,29.05,28.85,29.01,15700.0,14.7909,14.7909,14.6891,14.7705,15700.0
2011-06-02 09:50:00,29.0,29.03,28.93,29.02,9600.0,14.7654,14.7807,14.7298,14.7756,9600.0
2011-06-02 10:00:00,28.99,28.99,28.84,28.88,10800.0,14.7604,14.7604,14.684,14.7043,10800.0
2011-06-02 10:10:00,28.89,28.89,28.8,28.82,10500.0,14.7094,14.7094,14.6636,14.6738,10500.0
2011-06-02 10:20:00,28.81,28.89,28.78,28.87,8500.0,14.6687,14.7094,14.6534,14.6993,8500.0
2011-06-02 10:30:00,28.84,28.99,28.81,28.92,11400.0,14.684,14.7604,14.6687,14.7247,11400.0
2011-06-02 10:40:00,28.91,28.96,28.89,28.94,11600.0,14.7196,14.7451,14.7094,14.7349,11600.0
2011-06-02 10:50:00,28.94,28.99,28.94,28.96,26700.0,14.7349,14.7604,14.7349,14.7451,26700.0
2011-06-02 11:00:00,28.95,28.97,28.93,28.93,15600.0,14.74,14.7502,14.7298,14.7298,15600.0
2011-06-02 11:10:00,28.91,28.95,28.88,28.91,10400.0,14.7196,14.74,14.7043,14.7196,10400.0
2011-06-02 11:20:00,28.9,28.92,28.67,28.69,16900.0,14.7145,14.7247,14.5974,14.6076,16900.0
2011-06-02 11:30:00,28.69,28.73,28.45,28.45,34100.0,14.6076,14.628,14.4854,14.4854,34100.0
2011-06-02 11:40:00,28.48,28.6,28.44,28.5,34800.0,14.5007,14.5618,14.4803,14.5109,34800.0
2011-06-02 11:50:00,28.52,28.63,28.5,28.63,28600.0,14.5211,14.5771,14.5109,14.5771,28600.0
2011-06-02 12:00:00,28.65,28.79,28.59,28.62,120000.0,14.5872,14.6585,14.5567,14.572,120000.0
2011-06-02 12:10:00,28.55,28.83,28.5,28.83,49600.0,14.5363,14.6789,14.5109,14.6789,49600.0
2011-06-02 12:20:00,28.82,29.02,28.82,29.01,34700.0,14.6738,14.7756,14.6738,14.7705,34700.0
2011-06-02 12:30:00,29.0,29.02,28.93,29.0,8400.0,14.7654,14.7756,14.7298,14.7654,8400.0
2011-06-02 12:40:00,29.0,29.03,29.0,29.02,9200.0,14.7654,14.7807,14.7654,14.7756,9200.0
2011-06-02 12:50:00,29.03,29.05,29.02,29.05,11100.0,14.7807,14.7909,14.7756,14.7909,11100.0
2011-06-02 13:00:00,29.04,29.09,29.03,29.07,8500.0,14.7858,14.8113,14.7807,14.8011,8500.0
2011-06-02 13:10:00,29.09,29.09,29.0,29.02,14800.0,14.8113,14.8113,14.7654,14.7756,14800.0
2011-06-02 13:20:00,29.01,29.05,29.0,29.02,9700.0,14.7705,14.7909,14.7654,14.7756,9700.0
2011-06-02 13:30:00,29.02,29.03,28.96,28.99,15300.0,14.7756,14.7807,14.7451,14.7604,15300.0
2011-06-02 13:40:00,29.0,29.05,28.99,29.05,7100.0,14.7654,14.7909,14.7604,14.7909,7100.0
2011-06-02 13:50:00,29.05,29.12,29.04,29.06,21100.0,14.7909,14.8265,14.7858,14.796,21100.0
2011-06-02 14:00:00,29.06,29.07,29.05,29.05,17500.0,14.796,14.8011,14.7909,14.7909,17500.0
2011-06-02 14:10:00,29.06,29.16,29.05,29.09,17400.0,14.796,14.8469,14.7909,14.8113,17400.0
2011-06-02 14:20:00,29.08,29.16,29.08,29.16,12900.0,14.8062,14.8469,14.8062,14.8469,12900.0
2011-06-02 14:30:00,29.16,29.23,29.15,29.22,18200.0,14.8469,14.8826,14.8418,14.8775,18200.0
2011-06-02 14:40:00,29.22,29.35,29.22,29.33,25100.0,14.8775,14.9437,14.8775,14.9335,25100.0
2011-06-02 14:50:00,29.32,29.37,29.32,29.35,19700.0,14.9284,14.9538,14.9284,14.9437,19700.0
2011-06-02 15:00:00,29.36,29.37,29.23,29.23,25700.0,14.9487,14.9538,14.8826,14.8826,25700.0
2011-06-02 15:10:00,29.22,29.25,29.16,29.22,30000.0,14.8775,14.8927,14.8469,14.8775,30000.0
2011-06-02 15:20:00,29.2,29.24,29.16,29.24,14600.0,14.8673,14.8876,14.8469,14.8876,14600.0
2011-06-02 15:30:00,29.23,29.29,29.17,29.21,27500.0,14.8826,14.9131,14.852,14.8724,27500.0
2011-06-02 15:40:00,29.22,29.34,29.22,29.34,41200.0,14.8775,14.9386,14.8775,14.9386,41200.0
2011-06-02 15:50:00,29.33,29.38,29.29,29.33,84600.0,14.9335,14.9589,14.9131,14.9335,84600.0
2011-06-03 09:30:00,29.06,29.19,29.0,29.03,16900.0,14.796,14.8622,14.7654,14.7807,16900.0
2011-06-03 09:40:00,29.0,29.04,29.0,29.03,6400.0,14.7654,14.7858,14.7654,14.7807,6400.0
2011-06-03 09:50:00,29.03,29.18,29.03,29.18,14200.0,14.7807,14.8571,14.7807,14.8571,14200.0
2011-06-03 10:00:00,29.14,29.2,29.05,29.09,21400.0,14.8367,14.8673,14.7909,14.8113,21400.0
2011-06-03 10:10:00,29.11,29.11,28.85,28.85,32400.0,14.8215,14.8215,14.6891,14.6891,32400.0
2011-06-03 10:20:00,28.85,29.09,28.73,29.09,37200.0,14.6891,14.8113,14.628,14.8113,37200.0
2011-06-03 10:30:00,29.1,29.19,29.05,29.13,14000.0,14.8164,14.8622,14.7909,14.8316,14000.0
2011-06-03 10:40:00,29.11,29.16,29.02,29.09,12000.0,14.8215,14.8469,14.7756,14.8113,12000.0
2011-06-03 10:50:00,29.11,29.16,28.99,29.08,23200.0,14.8215,14.8469,14.7604,14.8062,23200.0
2011-06-03 11:00:00,29.06,29.09,29.03,29.07,13400.0,14.796,14.8113,14.7807,14.8011,13400.0
2011-06-03 11:10:00,29.08,29.16,29.01,29.01,10800.0,14.8062,14.8469,14.7705,14.7705,10800.0
2011-06-03 11:20:00,29.01,29.1,28.9,28.93,19800.0,14.7705,14.8164,14.7145,14.7298,19800.0
2011-06-03 11:30:00,28.96,29.06,28.96,28.96,15700.0,14.7451,14.796,14.7451,14.7451,15700.0
2011-06-03 11:40:00,28.97,29.12,28.94,29.12,8900.0,14.7502,14.8265,14.7349,14.8265,8900.0
2011-06-03 11:50:00,29.12,29.25,29.11,29.24,30600.0,14.8265,14.8927,14.8215,14.8876,30600.0
2011-06-03 12:00:00,29.23,29.24,29.19,29.22,9400.0,14.8826,14.8876,14.8622,14.8775,9400.0
2011-06-03 12:10:00,29.21,29.25,29.21,29.22,6600.0,14.8724,14.8927,14.8724,14.8775,6600.0
2011-06-03 12:20:00,29.22,29.25,29.21,29.21,13000.0,14.8775,14.8927,14.8724,14.8724,13000.0
2011-06-03 12:30:00,29.21,29.25,29.19,29.25,20100.0,14.8724,14.8927,14.8622,14.8927,20100.0
2011-06-03 12:40:00,29.25,29.47,29.24,29.35,84000.0,14.8927,15.0047,14.8876,14.9437,84000.0
2011-06-03 12:50:00,29.37,29.37,29.26,29.27,16000.0,14.9538,14.9538,14.8978,14.9029,16000.0
2011-06-03 13:00:00,29.28,29.3,29.22,29.22,24200.0,14.908,14.9182,14.8775,14.8775,24200.0
2011-06-03 13:10:00,29.22,29.27,29.15,29.22,29000.0,14.8775,14.9029,14.8418,14.8775,29000.0
2011-06-03 13:20:00,29.22,29.26,29.2,29.21,19000.0,14.8775,14.8978,14.8673,14.8724,19000.0
2011-06-03 13:30:00,29.23,29.25,29.15,29.21,19800.0,14.8826,14.8927,14.8418,14.8724,19800.0
2011-06-03 13:40:00,29.21,29.33,29.21,29.33,23300.0,14.8724,14.9335,14.8724,14.9335,23300.0
2011-06-03 13:50:00,29.32,29.36,29.14,29.14,28900.0,14.9284,14.9487,14.8367,14.8367,28900.0
2011-06-03 14:00:00,29.14,29.21,29.07,29.21,24600.0,14.8367,14.8724,14.8011,14.8724,24600.0
2011-06-03 14:10:00,29.21,29.21,29.02,29.15,52300.0,14.8724,14.8724,14.7756,14.8418,52300.0
2011-06-03 14:20:00,29.18,29.39,29.18,29.37,19500.0,14.8571,14.964,14.8571,14.9538,19500.0
2011-06-03 14:30:00,29.39,29.39,29.33,29.35,29700.0,14.964,14.964,14.9335,14.9437,29700.0
2011-06-03 14:40:00,29.35,29.43,29.33,29.4,30300.0,14.9437,14.9844,14.9335,14.9691,30300.0
2011-06-03 14:50:00,29.4,29.42,29.31,29.4,28000.0,14.9691,14.9793,14.9233,14.9691,28000.0
2011-06-03 15:00:00,29.41,29.53,29.38,29.52,74600.0,14.9742,15.0353,14.9589,15.0302,74600.0
2011-06-03 15:10:00,29.51,29.6,29.51,29.6,27400.0,15.0251,15.0709,15.0251,15.0709,27400.0
2011-06-03 15:20:00,29.6,29.66,29.45,29.51,76000.0,15.0709,15.1015,14.9946,15.0251,76000.0
2011-06-03 15:30:00,29.51,29.65,29.5,29.65,67400.0,15.0251,15.0964,15.02,15.0964,67400.0
2011-06-03 15:40:00,29.65,29.75,29.61,29.74,117500.0,15.0964,15.1473,15.076,15.1422,117500.0
2011-06-03 15:50:00,29.74,29.76,29.67,29.7,127100.0,15.1422,15.1524,15.1066,15.1219,127100.0
2011-06-06 09:30:00,29.6,29.75,29.59,29.64,23200.0,15.0709,15.1473,15.0658,15.0913,23200.0
2011-06-06 09:40:00,29.59,29.69,29.59,29.68,10300.0,15.0658,15.1168,15.0658,15.1117,10300.0
2011-06-06 09:50:00,29.66,29.68,29.56,29.65,19000.0,15.1015,15.1117,15.0506,15.0964,19000.0
2011-06-06 10:00:00,29.65,29.65,29.54,29.56,25100.0,15.0964,15.0964,15.0404,15.0506,25100.0
2011-06-06 10:10:00,29.55,29.62,29.54,29.58,31800.0,15.0455,15.0811,15.0404,15.0608,31800.0
2011-06-06 10:20:00,29.59,29.75,29.57,29.75,28000.0,15.0658,15.1473,15.0557,15.1473,28000.0
2011-06-06 10:30:00,29.74,29.77,29.61,29.65,112000.0,15.1422,15.1575,15.076,15.0964,112000.0
2011-06-06 10:40:00,29.65,29.65,29.51,29.53,57400.0,15.0964,15.0964,15.0251,15.0353,57400.0
2011-06-06 10:50:00,29.51,29.56,29.47,29.47,29900.0,15.0251,15.0506,15.0047,15.0047,29900.0
2011-06-06 11:00:00,29.48,29.49,29.43,29.48,24700.0,15.0098,15.0149,14.9844,15.0098,24700.0
2011-06-06 11:10:00,29.49,29.56,29.47,29.52,24200.0,15.0149,15.0506,15.0047,15.0302,24200.0
2011-06-06 11:20:00,29.53,29.56,29.52,29.53,21000.0,15.0353,15.0506,15.0302,15.0353,21000.0
2011-06-06 11:30:00,29.53,29.6,29.52,29.6,31900.0,15.0353,15.0709,15.0302,15.0709,31900.0
2011-06-06 11:40:00,29.59,29.64,29.54,29.62,28300.0,15.0658,15.0913,15.0404,15.0811,28300.0
2011-06-06 11:50:00,29.63,29.63,29.56,29.61,25900.0,15.0862,15.0862,15.0506,15.076,25900.0
2011-06-06 12:00:00,29.61,29.62,29.5,29.55,40500.0,15.076,15.0811,15.02,15.0455,40500.0
2011-06-06 12:10:00,29.55,29.55,29.36,29.37,45900.0,15.0455,15.0455,14.9487,14.9538,45900.0
2011-06-06 12:20:00,29.37,29.52,29.36,29.48,38600.0,14.9538,15.0302,14.9487,15.0098,38600.0
2011-06-06 12:30:00,29.48,29.53,29.45,29.46,25200.0,15.0098,15.0353,14.9946,14.9997,25200.0
2011-06-06 12:40:00,29.46,29.49,29.37,29.43,24900.0,14.9997,15.0149,14.9538,14.9844,24900.0
2011-06-06 12:50:00,29.41,29.44,29.38,29.38,26700.0,14.9742,14.9895,14.9589,14.9589,26700.0
2011-06-06 13:00:00,29.38,29.4,29.31,29.39,18900.0,14.9589,14.9691,14.9233,14.964,18900.0
2011-06-06 13:10:00,29.38,29.39,29.36,29.36,11300.0,14.9589,14.964,14.9487,14.9487,11300.0
2011-06-06 13:20:00,29.36,29.45,29.35,29.42,27700.0,14.9487,14.9946,14.9437,14.9793,27700.0
2011-06-06 13:30:00,29.42,29.44,29.38,29.41,13900.0,14.9793,14.9895,14.9589,14.9742,13900.0
2011-06-06 13:40:00,29.41,29.42,29.29,29.34,25400.0,14.9742,14.9793,14.9131,14.9386,25400.0
2011-06-06 13:50:00,29.33,29.42,29.28,29.29,36900.0,14.9335,14.9793,14.908,14.9131,36900.0
2011-06-06 14:00:00,29.28,29.34,29.25,29.33,20600.0,14.908,14.9386,14.8927,14.9335,20600.0
2011-06-06 14:10:00,29.33,29.37,29.32,29.34,17500.0,14.9335,14.9538,14.9284,14.9386,17500.0
2011-06-06 14:20:00,29.34,29.45,29.32,29.39,43500.0,14.9386,14.9946,14.9284,14.964,43500.0
2011-06-06 14:30:00,29.39,29.41,29.37,29.41,21800.0,14.964,14.9742,14.9538,14.9742,21800.0
2011-06-06 14:40:00,29.4,29.45,29.39,29.44,21900.0,14.9691,14.9946,14.964,14.9895,21900.0
2011-06-06 14:50:00,29.44,29.45,29.38,29.38,28700.0,14.9895,14.9946,14.9589,14.9589,28700.0
2011-06-06 15:00:00,29.37,29.43,29.37,29.4,27300.0,14.9538,14.9844,14.9538,14.9691,27300.0
2011-06-06 15:10:00,29.41,29.41,29.38,29.39,31500.0,14.9742,14.9742,14.9589,14.964,31500.0
2011-06-06 15:20:00,29.38,29.4,29.36,29.37,38700.0,14.9589,14.9691,14.9487,14.9538,38700.0
2011-06-06 15:30:00,29.36,29.45,29.36,29.42,61400.0,14.9487,14.9946,14.9487,14.9793,61400.0
2011-06-06 15:40:00,29.41,29.6,29.41,29.5,95000.0,14.9742,15.0709,14.9742,15.02,95000.0
2011-06-06 15:50:00,29.5,29.52,29.45,29.51,96800.0,15.02,15.0302,14.9946,15.0251,96800.0
2011-06-07 09:30:00,29.58,29.7,29.56,29.56,50500.0,15.0608,15.1219,15.0506,15.0506,50500.0
2011-06-07 09:40:00,29.57,29.57,29.42,29.5,54700.0,15.0557,15.0557,14.9793,15.02,54700.0
2011-06-07 09:50:00,29.5,29.52,29.45,29.45,37300.0,15.02,15.0302,14.9946,14.9946,37300.0
2011-06-07 10:00:00,29.45,29.59,29.45,29.57,34700.0,14.9946,15.0658,14.9946,15.0557,34700.0
2011-06-07 10:10:00,29.58,29.73,29.58,29.65,58300.0,15.0608,15.1371,15.0608,15.0964,58300.0
2011-06-07 10:20:00,29.66,29.69,29.55,29.64,80600.0,15.1015,15.1168,15.0455,15.0913,80600.0
2011-06-07 10:30:00,29.63,29.64,29.6,29.6,43200.0,15.0862,15.0913,15.0709,15.0709,43200.0
2011-06-07 10:40:00,29.61,29.62,29.59,29.61,53900.0,15.076,15.0811,15.0658,15.076,53900.0
2011-06-07 10:50:00,29.61,29.68,29.6,29.65,27300.0,15.076,15.1117,15.0709,15.0964,27300.0
2011-06-07 11:00:00,29.66,29.72,29.65,29.69,40600.0,15.1015,15.132,15.0964,15.1168,40600.0
2011-06-07 11:10:00,29.68,29.74,29.68,29.74,33800.0,15.1117,15.1422,15.1117,15.1422,33800.0
2011-06-07 11:20:00,29.74,29.89,29.74,29.88,118000.0,15.1422,15.2186,15.1422,15.2135,118000.0
2011-06-07 11:30:00,29.88,29.95,29.83,29.84,67600.0,15.2135,15.2491,15.188,15.1931,67600.0
2011-06-07 11:40:00,29.83,29.87,29.79,29.87,10700.0,15.188,15.2084,15.1677,15.2084,10700.0
2011-06-07 11:50:00,29.87,29.91,29.86,29.9,51500.0,15.2084,15.2288,15.2033,15.2237,51500.0
2011-06-07 12:00:00,29.9,29.97,29.89,29.95,58700.0,15.2237,15.2593,15.2186,15.2491,58700.0
2011-06-07 12:10:00,29.96,29.96,29.88,29.91,22500.0,15.2542,15.2542,15.2135,15.2288,22500.0
2011-06-07 12:20:00,29.91,29.94,29.91,29.94,21700.0,15.2288,15.2441,15.2288,15.2441,21700.0
2011-06-07 12:30:00,29.94,29.97,29.93,29.94,55200.0,15.2441,15.2593,15.239,15.2441,55200.0
2011-06-07 12:40:00,29.95,29.96,29.93,29.95,50300.0,15.2491,15.2542,15.239,15.2491,50300.0
2011-06-07 12:50:00,29.94,29.95,29.87,29.88,43000.0,15.2441,15.2491,15.2084,15.2135,43000.0
2011-06-07 13:00:00,29.89,29.92,29.86,29.91,30300.0,15.2186,15.2339,15.2033,15.2288,30300.0
2011-06-07 13:10:00,29.91,29.91,29.9,29.91,48500.0,15.2288,15.2288,15.2237,15.2288,48500.0
2011-06-07 13:20:00,29.91,29.95,29.9,29.95,16000.0,15.2288,15.2491,15.2237,15.2491,16000.0
2011-06-07 13:30:00,29.94,29.95,29.94,29.94,34000.0,15.2441,15.2491,15.2441,15.2441,34000.0
2011-06-07 13:40:00,29.95,29.95,29.88,29.94,90700.0,15.2491,15.2491,15.2135,15.2441,90700.0
2011-06-07 13:50:00,29.94,29.95,29.91,29.94,31200.0,15.2441,15.2491,15.2288,15.2441,31200.0
2011-06-07 14:00:00,29.95,29.95,29.94,29.95,36600.0,15.2491,15.2491,15.2441,15.2491,36600.0
2011-06-07 14:10:00,29.95,29.95,29.94,29.95,55100.0,15.2491,15.2491,15.2441,15.2491,55100.0
2011-06-07 14:20:00,29.95,29.95,29.94,29.95,45400.0,15.2491,15.2491,15.2441,15.2491,45400.0
2011-06-07 14:30:00,29.95,29.95,29.92,29.95,35000.0,15.2491,15.2491,15.2339,15.2491,35000.0
2011-06-07 14:40:00,29.95,29.95,29.94,29.95,28900.0,15.2491,15.2491,15.2441,15.2491,28900.0
2011-06-07 14:50:00,29.95,29.97,29.89,29.89,71200.0,15.2491,15.2593,15.2186,15.2186,71200.0
2011-06-07 15:00:00,29.88,29.91,29.79,29.8,57700.0,15.2135,15.2288,15.1677,15.1728,57700.0
2011-06-07 15:10:00,29.81,29.81,29.74,29.77,35100.0,15.1779,15.1779,15.1422,15.1575,35100.0
2011-06-07 15:20:00,29.78,29.8,29.64,29.73,63000.0,15.1626,15.1728,15.0913,15.1371,63000.0
2011-06-07 15:30:00,29.73,29.82,29.73,29.8,52600.0,15.1371,15.183,15.1371,15.1728,52600.0
2011-06-07 15:40:00,29.8,29.81,29.78,29.8,68400.0,15.1728,15.1779,15.1626,15.1728,68400.0
2011-06-07 15:50:00,29.8,29.81,29.72,29.78,109200.0,15.1728,15.1779,15.132,15.1626,109200.0
2011-06-08 09:30:00,29.58,29.79,29.57,29.69,21000.0,15.0608,15.1677,15.0557,15.1168,21000.0
2011-06-08 09:40:00,29.7,29.72,29.57,29.58,21500.0,15.1219,15.132,15.0557,15.0608,21500.0
2011-06-08 09:50:00,29.57,29.64,29.48,29.48,36700.0,15.0557,15.0913,15.0098,15.0098,36700.0
2011-06-08 10:00:00,29.49,29.58,29.46,29.58,20100.0,15.0149,15.0608,14.9997,15.0608,20100.0
2011-06-08 10:10:00,29.58,29.63,29.56,29.6,18000.0,15.0608,15.0862,15.0506,15.0709,18000.0
2011-06-08 10:20:00,29.6,29.73,29.59,29.71,21300.0,15.0709,15.1371,15.0658,15.1269,21300.0
2011-06-08 10:30:00,29.71,29.74,29.5,29.65,24400.0,15.1269,15.1422,15.02,15.0964,24400.0
2011-06-08 10:40:00,29.66,29.75,29.64,29.75,20800.0,15.1015,15.1473,15.0913,15.1473,20800.0
2011-06-08 10:50:00,29.74,29.75,29.6,29.69,13300.0,15.1422,15.1473,15.0709,15.1168,13300.0
2011-06-08 11:00:00,29.7,29.77,29.68,29.76,16800.0,15.1219,15.1575,15.1117,15.1524,16800.0
2011-06-08 11:10:00,29.75,29.78,29.69,29.76,20000.0,15.1473,15.1626,15.1168,15.1524,20000.0
2011-06-08 11:20:00,29.76,29.76,29.7,29.73,17400.0,15.1524,15.1524,15.1219,15.1371,17400.0
2011-06-08 11:30:00,29.72,29.76,29.72,29.73,12300.0,15.132,15.1524,15.132,15.1371,12300.0
2011-06-08 11:40:00,29.73,29.75,29.71,29.75,10300.0,15.1371,15.1473,15.1269,15.1473,10300.0
2011-06-08 11:50:00,29.74,29.8,29.74,29.78,18600.0,15.1422,15.1728,15.1422,15.1626,18600.0
2011-06-08 12:00:00,29.77,29.82,29.77,29.8,12100.0,15.1575,15.183,15.1575,15.1728,12100.0
2011-06-08 12:10:00,29.79,29.81,29.79,29.8,9500.0,15.1677,15.1779,15.1677,15.1728,9500.0
2011-06-08 12:20:00,29.79,29.79,29.73,29.75,18500.0,15.1677,15.1677,15.1371,15.1473,18500.0
2011-06-08 12:30:00,29.75,29.76,29.63,29.73,18300.0,15.1473,15.1524,15.0862,15.1371,18300.0
2011-06-08 12:40:00,29.73,29.76,29.73,29.75,8900.0,15.1371,15.1524,15.1371,15.1473,8900.0
2011-06-08 12:50:00,29.75,29.79,29.75,29.78,7700.0,15.1473,15.1677,15.1473,15.1626,7700.0
2011-06-08 13:00:00,29.79,29.86,29.78,29.84,14600.0,15.1677,15.2033,15.1626,15.1931,14600.0
2011-06-08 13:10:00,29.84,29.85,29.78,29.8,8100.0,15.1931,15.1982,15.1626,15.1728,8100.0
2011-06-08 13:20:00,29.8,29.84,29.79,29.81,12100.0,15.1728,15.1931,15.1677,15.1779,12100.0
2011-06-08 13:30:00,29.8,29.81,29.75,29.75,11000.0,15.1728,15.1779,15.1473,15.1473,11000.0
2011-06-08 13:40:00,29.75,29.76,29.75,29.75,6200.0,15.1473,15.1524,15.1473,15.1473,6200.0
2011-06-08 13:50:00,29.75,29.76,29.72,29.76,13800.0,15.1473,15.1524,15.132,15.1524,13800.0
2011-06-08 14:00:00,29.76,29.76,29.71,29.73,20300.0,15.1524,15.1524,15.1269,15.1371,20300.0
2011-06-08 14:10:00,29.74,29.77,29.69,29.72,14500.0,15.1422,15.1575,15.1168,15.132,14500.0
2011-06-08 14:20:00,29.73,29.73,29.69,29.7,14200.0,15.1371,15.1371,15.1168,15.1219,14200.0
2011-06-08 14:30:00,29.7,29.78,29.69,29.77,28600.0,15.1219,15.1626,15.1168,15.1575,28600.0
2011-06-08 14:40:00,29.77,29.77,29.72,29.75,13900.0,15.1575,15.1575,15.132,15.1473,13900.0
2011-06-08 14:50:00,29.75,29.77,29.74,29.75,11600.0,15.1473,15.1575,15.1422,15.1473,11600.0
2011-06-08 15:00:00,29.75,29.76,29.74,29.75,17200.0,15.1473,15.1524,15.1422,15.1473,17200.0
2011-06-08 15:10:00,29.75,29.75,29.7,29.72,22700.0,15.1473,15.1473,15.1219,15.132,22700.0
2011-06-08 15:20:00,29.72,29.75,29.71,29.75,17800.0,15.132,15.1473,15.1269,15.1473,17800.0
2011-06-08 15:30:00,29.75,29.8,29.74,29.8,25100.0,15.1473,15.1728,15.1422,15.1728,25100.0
2011-06-08 15:40:00,29.8,29.8,29.73,29.73,40800.0,15.1728,15.1728,15.1371,15.1371,40800.0
2011-06-08 15:50:00,29.7,29.72,29.67,29.7,55600.0,15.1219,15.132,15.1066,15.1219,55600.0
2011-06-09 09:30:00,29.72,29.89,29.66,29.66,13700.0,15.132,15.2186,15.1015,15.1015,13700.0
2011-06-09 09:40:00,29.67,29.75,29.64,29.75,4600.0,15.1066,15.1473,15.0913,15.1473,4600.0
2011-06-09 09:50:00,29.75,29.81,29.74,29.78,20300.0,15.1473,15.1779,15.1422,15.1626,20300.0
2011-06-09 10:00:00,29.81,29.81,29.74,29.77,16900.0,15.1779,15.1779,15.1422,15.1575,16900.0
2011-06-09 10:10:00,29.77,29.8,29.73,29.8,22400.0,15.1575,15.1728,15.1371,15.1728,22400.0
2011-06-09 10:20:00,29.8,29.82,29.69,29.75,21000.0,15.1728,15.183,15.1168,15.1473,21000.0
2011-06-09 10:30:00,29.75,29.76,29.74,29.75,12100.0,15.1473,15.1524,15.1422,15.1473,12100.0
2011-06-09 10:40:00,29.76,29.76,29.71,29.74,11100.0,15.1524,15.1524,15.1269,15.1422,11100.0
2011-06-09 10:50:00,29.75,29.75,29.72,29.75,10200.0,15.1473,15.1473,15.132,15.1473,10200.0
2011-06-09 11:00:00,29.75,29.76,29.72,29.75,18000.0,15.1473,15.1524,15.132,15.1473,18000.0
2011-06-09 11:10:00,29.75,29.76,29.68,29.68,14800.0,15.1473,15.1524,15.1117,15.1117,14800.0
2011-06-09 11:20:00,29.68,29.72,29.66,29.72,7400.0,15.1117,15.132,15.1015,15.132,7400.0
2011-06-09 11:30:00,29.71,29.74,29.69,29.73,15800.0,15.1269,15.1422,15.1168,15.1371,15800.0
2011-06-09 11:40:00,29.73,29.74,29.69,29.7,16000.0,15.1371,15.1422,15.1168,15.1219,16000.0
2011-06-09 11:50:00,29.7,29.71,29.69,29.69,26700.0,15.1219,15.1269,15.1168,15.1168,26700.0
2011-06-09 12:00:00,29.69,29.74,29.69,29.72,27600.0,15.1168,15.1422,15.1168,15.132,27600.0
2011-06-09 12:10:00,29.72,29.73,29.7,29.71,38800.0,15.132,15.1371,15.1219,15.1269,38800.0
2011-06-09 12:20:00,29.72,29.74,29.71,29.72,30300.0,15.132,15.1422,15.1269,15.132,30300.0
2011-06-09 12:30:00,29.73,29.74,29.72,29.73,13200.0,15.1371,15.1422,15.132,15.1371,13200.0
2011-06-09 12:40:00,29.73,29.74,29.72,29.73,18100.0,15.1371,15.1422,15.132,15.1371,18100.0
2011-06-09 12:50:00,29.74,29.75,29.73,29.74,16400.0,15.1422,15.1473,15.1371,15.1422,16400.0
2011-06-09 13:00:00,29.75,29.76,29.73,29.75,38300.0,15.1473,15.1524,15.1371,15.1473,38300.0
2011-06-09 13:10:00,29.75,29.77,29.74,29.77,25300.0,15.1473,15.1575,15.1422,15.1575,25300.0
2011-06-09 13:20:00,29.77,29.81,29.77,29.8,28600.0,15.1575,15.1779,15.1575,15.1728,28600.0
2011-06-09 13:30:00,29.81,29.83,29.77,29.8,25300.0,15.1779,15.188,15.1575,15.1728,25300.0
2011-06-09 13:40:00,29.8,29.84,29.79,29.83,32100.0,15.1728,15.1931,15.1677,15.188,32100.0
2011-06-09 13:50:00,29.82,29.85,29.8,29.83,26800.0,15.183,15.1982,15.1728,15.188,26800.0
2011-06-09 14:00:00,29.84,29.84,29.79,29.81,34600.0,15.1931,15.1931,15.1677,15.1779,34600.0
2011-06-09 14:10:00,29.81,29.82,29.79,29.8,45100.0,15.1779,15.183,15.1677,15.1728,45100.0
2011-06-09 14:20:00,29.8,29.81,29.79,29.8,27900.0,15.1728,15.1779,15.1677,15.1728,27900.0
2011-06-09 14:30:00,29.8,29.8,29.76,29.8,26400.0,15.1728,15.1728,15.1524,15.1728,26400.0
2011-06-09 14:40:00,29.79,29.8,29.74,29.79,37100.0,15.1677,15.1728,15.1422,15.1677,37100.0
2011-06-09 14:50:00,29.79,29.79,29.72,29.75,86400.0,15.1677,15.1677,15.132,15.1473,86400.0
2011-06-09 15:00:00,29.75,29.77,29.69,29.74,45100.0,15.1473,15.1575,15.1168,15.1422,45100.0
2011-06-09 15:10:00,29.74,29.75,29.69,29.73,43300.0,15.1422,15.1473,15.1168,15.1371,43300.0
2011-06-09 15:20:00,29.73,29.75,29.71,29.74,39800.0,15.1371,15.1473,15.1269,15.1422,39800.0
2011-06-09 15:30:00,29.74,29.75,29.7,29.74,45700.0,15.1422,15.1473,15.1219,15.1422,45700.0
2011-06-09 15:40:00,29.74,29.74,29.71,29.73,52500.0,15.1422,15.1422,15.1269,15.1371,52500.0
2011-06-09 15:50:00,29.73,29.73,29.64,29.67,149800.0,15.1371,15.1371,15.0913,15.1066,149800.0
2011-06-10 09:30:00,29.74,29.85,29.66,29.82,7900.0,15.1422,15.1982,15.1015,15.183,7900.0
2011-06-10 09:40:00,29.81,29.81,29.71,29.75,11300.0,15.1779,15.1779,15.1269,15.1473,11300.0
2011-06-10 09:50:00,29.75,29.8,29.74,29.74,7900.0,15.1473,15.1728,15.1422,15.1422,7900.0
2011-06-10 10:00:00,29.76,29.76,29.72,29.73,18300.0,15.1524,15.1524,15.132,15.1371,18300.0
2011-06-10 10:10:00,29.75,29.76,29.73,29.74,18300.0,15.1473,15.1524,15.1371,15.1422,18300.0
2011-06-10 10:20:00,29.73,29.76,29.71,29.75,14500.0,15.1371,15.1524,15.1269,15.1473,14500.0
2011-06-10 10:30:00,29.76,29.8,29.74,29.76,19300.0,15.1524,15.1728,15.1422,15.1524,19300.0
2011-06-10 10:40:00,29.79,29.8,29.74,29.79,16700.0,15.1677,15.1728,15.1422,15.1677,16700.0
2011-06-10 10:50:00,29.8,29.8,29.79,29.8,11400.0,15.1728,15.1728,15.1677,15.1728,11400.0
2011-06-10 11:00:00,29.8,29.8,29.73,29.78,19800.0,15.1728,15.1728,15.1371,15.1626,19800.0
2011-06-10 11:10:00,29.78,29.79,29.66,29.75,24000.0,15.1626,15.1677,15.1015,15.1473,24000.0
2011-06-10 11:20:00,29.74,29.77,29.74,29.76,10500.0,15.1422,15.1575,15.1422,15.1524,10500.0
2011-06-10 11:30:00,29.76,29.77,29.7,29.7,30800.0,15.1524,15.1575,15.1219,15.1219,30800.0
2011-06-10 11:40:00,29.7,29.71,29.68,29.69,10100.0,15.1219,15.1269,15.1117,15.1168,10100.0
2011-06-10 11:50:00,29.7,29.72,29.6,29.65,29600.0,15.1219,15.132,15.0709,15.0964,29600.0
2011-06-10 12:00:00,29.63,29.66,29.46,29.52,25400.0,15.0862,15.1015,14.9997,15.0302,25400.0
2011-06-10 12:10:00,29.53,29.65,29.53,29.61,14900.0,15.0353,15.0964,15.0353,15.076,14900.0
2011-06-10 12:20:00,29.61,29.67,29.6,29.62,22800.0,15.076,15.1066,15.0709,15.0811,22800.0
2011-06-10 12:30:00,29.61,29.72,29.61,29.7,15100.0,15.076,15.132,15.076,15.1219,15100.0
2011-06-10 12:40:00,29.69,29.75,29.65,29.71,12800.0,15.1168,15.1473,15.0964,15.1269,12800.0
2011-06-10 12:50:00,29.74,29.74,29.59,29.65,31900.0,15.1422,15.1422,15.0658,15.0964,31900.0
2011-06-10 13:00:00,29.65,29.67,29.63,29.64,12800.0,15.0964,15.1066,15.0862,15.0913,12800.0
2011-06-10 13:10:00,29.64,29.66,29.63,29.66,9700.0,15.0913,15.1015,15.0862,15.1015,9700.0
2011-06-10 13:20:00,29.66,29.7,29.66,29.68,11100.0,15.1015,15.1219,15.1015,15.1117,11100.0
2011-06-10 13:30:00,29.69,29.7,29.64,29.68,11800.0,15.1168,15.1219,15.0913,15.1117,11800.0
2011-06-10 13:40:00,29.68,29.68,29.62,29.63,12300.0,15.1117,15.1117,15.0811,15.0862,12300.0
2011-06-10 13:50:00,29.62,29.65,29.61,29.61,12300.0,15.0811,15.0964,15.076,15.076,12300.0
2011-06-10 14:00:00,29.61,29.62,29.52,29.59,30400.0,15.076,15.0811,15.0302,15.0658,30400.0
2011-06-10 14:10:00,29.59,29.6,29.56,29.57,12600.0,15.0658,15.0709,15.0506,15.0557,12600.0
2011-06-10 14:20:00,29.57,29.58,29.55,29.57,18400.0,15.0557,15.0608,15.0455,15.0557,18400.0
2011-06-10 14:30:00,29.57,29.59,29.55,29.57,19800.0,15.0557,15.0658,15.0455,15.0557,19800.0
2011-06-10 14:40:00,29.56,29.58,29.53,29.57,12600.0,15.0506,15.0608,15.0353,15.0557,12600.0
2011-06-10 14:50:00,29.57,29.63,29.56,29.62,16100.0,15.0557,15.0862,15.0506,15.0811,16100.0
2011-06-10 15:00:00,29.62,29.65,29.59,29.61,27500.0,15.0811,15.0964,15.0658,15.076,27500.0
2011-06-10 15:10:00,29.62,29.62,29.56,29.58,26600.0,15.0811,15.0811,15.0506,15.0608,26600.0
2011-06-10 15:20:00,29.59,29.59,29.48,29.5,38000.0,15.0658,15.0658,15.0098,15.02,38000.0
2011-06-10 15:30:00,29.51,29.52,29.48,29.5,57800.0,15.0251,15.0302,15.0098,15.02,57800.0
2011-06-10 15:40:00,29.5,29.51,29.47,29.48,53300.0,15.02,15.0251,15.0047,15.0098,53300.0
2011-06-10 15:50:00,29.48,29.53,29.43,29.53,115000.0,15.0098,15.0353,14.9844,15.0353,115000.0
2011-06-13 09:30:00,29.62,29.84,29.62,29.73,19800.0,15.0811,15.1931,15.0811,15.1371,19800.0
2011-06-13 09:40:00,29.77,29.93,29.75,29.88,12100.0,15.1575,15.239,15.1473,15.2135,12100.0
2011-06-13 09:50:00,29.89,29.89,29.78,29.78,17200.0,15.2186,15.2186,15.1626,15.1626,17200.0
2011-06-13 10:00:00,29.79,29.81,29.74,29.78,16000.0,15.1677,15.1779,15.1422,15.1626,16000.0
2011-06-13 10:10:00,29.79,29.79,29.68,29.73,10100.0,15.1677,15.1677,15.1117,15.1371,10100.0
2011-06-13 10:20:00,29.74,29.78,29.69,29.7,14200.0,15.1422,15.1626,15.1168,15.1219,14200.0
2011-06-13 10:30:00,29.7,29.71,29.69,29.7,6400.0,15.1219,15.1269,15.1168,15.1219,6400.0
2011-06-13 10:40:00,29.7,29.77,29.67,29.77,27100.0,15.1219,15.1575,15.1066,15.1575,27100.0
2011-06-13 10:50:00,29.77,29.8,29.73,29.76,16200.0,15.1575,15.1728,15.1371,15.1524,16200.0
2011-06-13 11:00:00,29.77,29.8,29.7,29.74,21700.0,15.1575,15.1728,15.1219,15.1422,21700.0
2011-06-13 11:10:00,29.74,29.75,29.72,29.74,21600.0,15.1422,15.1473,15.132,15.1422,21600.0
2011-06-13 11:20:00,29.75,29.76,29.72,29.75,16000.0,15.1473,15.1524,15.132,15.1473,16000.0
2011-06-13 11:30:00,29.75,29.77,29.72,29.72,26500.0,15.1473,15.1575,15.132,15.132,26500.0
2011-06-13 11:40:00,29.72,29.73,29.65,29.65,24200.0,15.132,15.1371,15.0964,15.0964,24200.0
2011-06-13 11:50:00,29.65,29.67,29.58,29.63,34700.0,15.0964,15.1066,15.0608,15.0862,34700.0
2011-06-13 12:00:00,29.61,29.64,29.55,29.57,11600.0,15.076,15.0913,15.0455,15.0557,11600.0
2011-06-13 12:10:00,29.58,29.59,29.46,29.49,12700.0,15.0608,15.0658,14.9997,15.0149,12700.0
2011-06-13 12:20:00,29.5,29.5,29.2,29.33,22300.0,15.02,15.02,14.8673,14.9335,22300.0
2011-06-13 12:30:00,29.35,29.47,29.22,29.25,23800.0,14.9437,15.0047,14.8775,14.8927,23800.0
2011-06-13 12:40:00,29.26,29.44,29.22,29.44,21200.0,14.8978,14.9895,14.8775,14.9895,21200.0
2011-06-13 12:50:00,29.44,29.53,29.44,29.5,30000.0,14.9895,15.0353,14.9895,15.02,30000.0
2011-06-13 13:00:00,29.49,29.52,29.46,29.51,14600.0,15.0149,15.0302,14.9997,15.0251,14600.0
2011-06-13 13:10:00,29.51,29.56,29.48,29.54,20500.0,15.0251,15.0506,15.0098,15.0404,20500.0
2011-06-13 13:20:00,29.54,29.55,29.45,29.47,23100.0,15.0404,15.0455,14.9946,15.0047,23100.0
2011-06-13 13:30:00,29.47,29.55,29.47,29.49,17200.0,15.0047,15.0455,15.0047,15.0149,17200.0
2011-06-13 13:40:00,29.5,29.59,29.5,29.57,12200.0,15.02,15.0658,15.02,15.0557,12200.0
2011-06-13 13:50:00,29.57,29.59,29.52,29.58,15000.0,15.0557,15.0658,15.0302,15.0608,15000.0
2011-06-13 14:00:00,29.58,29.62,29.58,29.59,21900.0,15.0608,15.0811,15.0608,15.0658,21900.0
2011-06-13 14:10:00,29.6,29.62,29.37,29.45,29800.0,15.0709,15.0811,14.9538,14.9946,29800.0
2011-06-13 14:20:00,29.48,29.5,29.44,29.47,12200.0,15.0098,15.02,14.9895,15.0047,12200.0
2011-06-13 14:30:00,29.48,29.48,29.34,29.35,11500.0,15.0098,15.0098,14.9386,14.9437,11500.0
2011-06-13 14:40:00,29.36,29.52,29.36,29.51,26300.0,14.9487,15.0302,14.9487,15.0251,26300.0
2011-06-13 14:50:00,29.5,29.51,29.44,29.48,10500.0,15.02,15.0251,14.9895,15.0098,10500.0
2011-06-13 15:00:00,29.48,29.56,29.45,29.56,23600.0,15.0098,15.0506,14.9946,15.0506,23600.0
2011-06-13 15:10:00,29.56,29.62,29.38,29.46,49700.0,15.0506,15.0811,14.9589,14.9997,49700.0
2011-06-13 15:20:00,29.48,29.59,29.44,29.56,44100.0,15.0098,15.0658,14.9895,15.0506,44100.0
2011-06-13 15:30:00,29.57,29.57,29.48,29.49,21700.0,15.0557,15.0557,15.0098,15.0149,21700.0
2011-06-13 15:40:00,29.5,29.52,29.4,29.47,39400.0,15.02,15.0302,14.9691,15.0047,39400.0
2011-06-13 15:50:00,29.48,29.5,29.36,29.45,71500.0,15.0098,15.02,14.9487,14.9946,71500.0
2011-06-14 09:30:00,29.41,29.43,29.06,29.14,48600.0,14.9742,14.9844,14.796,14.8367,48600.0
2011-06-14 09:40:00,29.14,29.3,29.1,29.26,35700.0,14.8367,14.9182,14.8164,14.8978,35700.0
2011-06-14 09:50:00,29.26,29.39,29.22,29.34,22500.0,14.8978,14.964,14.8775,14.9386,22500.0
2011-06-14 10:00:00,29.42,29.49,29.32,29.47,5800.0,14.9793,15.0149,14.9284,15.0047,5800.0
2011-06-14 10:10:00,29.44,29.5,29.38,29.42,13800.0,14.9895,15.02,14.9589,14.9793,13800.0
2011-06-14 10:20:00,29.46,29.5,29.42,29.5,17700.0,14.9997,15.02,14.9793,15.02,17700.0
2011-06-14 10:30:00,29.5,29.5,29.44,29.47,25100.0,15.02,15.02,14.9895,15.0047,25100.0
2011-06-14 10:40:00,29.47,29.62,29.47,29.62,22000.0,15.0047,15.0811,15.0047,15.0811,22000.0
2011-06-14 10:50:00,29.62,29.68,29.6,29.65,25900.0,15.0811,15.1117,15.0709,15.0964,25900.0
2011-06-14 11:00:00,29.65,29.74,29.64,29.72,35100.0,15.0964,15.1422,15.0913,15.132,35100.0
2011-06-14 11:10:00,29.73,29.75,29.61,29.64,14300.0,15.1371,15.1473,15.076,15.0913,14300.0
2011-06-14 11:20:00,29.66,29.74,29.66,29.73,7600.0,15.1015,15.1422,15.1015,15.1371,7600.0
2011-06-14 11:30:00,29.73,29.75,29.67,29.69,22800.0,15.1371,15.1473,15.1066,15.1168,22800.0
2011-06-14 11:40:00,29.69,29.77,29.67,29.72,13100.0,15.1168,15.1575,15.1066,15.132,13100.0
2011-06-14 11:50:00,29.72,29.77,29.7,29.7,18500.0,15.132,15.1575,15.1219,15.1219,18500.0
2011-06-14 12:00:00,29.71,29.76,29.7,29.73,6600.0,15.1269,15.1524,15.1219,15.1371,6600.0
2011-06-14 12:10:00,29.74,29.81,29.72,29.8,19400.0,15.1422,15.1779,15.132,15.1728,19400.0
2011-06-14 12:20:00,29.77,29.8,29.74,29.75,10700.0,15.1575,15.1728,15.1422,15.1473,10700.0
2011-06-14 12:30:00,29.77,29.8,29.76,29.78,8900.0,15.1575,15.1728,15.1524,15.1626,8900.0
2011-06-14 12:40:00,29.79,29.8,29.73,29.74,14100.0,15.1677,15.1728,15.1371,15.1422,14100.0
2011-06-14 12:50:00,29.73,29.77,29.71,29.76,7600.0,15.1371,15.1575,15.1269,15.1524,7600.0
2011-06-14 13:00:00,29.75,29.78,29.74,29.75,8000.0,15.1473,15.1626,15.1422,15.1473,8000.0
2011-06-14 13:10:00,29.75,29.78,29.75,29.78,5500.0,15.1473,15.1626,15.1473,15.1626,5500.0
2011-06-14 13:20:00,29.78,29.8,29.75,29.78,10300.0,15.1626,15.1728,15.1473,15.1626,10300.0
2011-06-14 13:30:00,29.79,29.86,29.76,29.77,32500.0,15.1677,15.2033,15.1524,15.1575,32500.0
2011-06-14 13:40:00,29.8,29.85,29.78,29.78,17400.0,15.1728,15.1982,15.1626,15.1626,17400.0
2011-06-14 13:50:00,29.78,29.85,29.77,29.81,12300.0,15.1626,15.1982,15.1575,15.1779,12300.0
2011-06-14 14:00:00,29.8,29.8,29.67,29.69,14000.0,15.1728,15.1728,15.1066,15.1168,14000.0
2011-06-14 14:10:00,29.71,29.72,29.66,29.66,47200.0,15.1269,15.132,15.1015,15.1015,47200.0
2011-06-14 14:20:00,29.66,29.76,29.66,29.76,5500.0,15.1015,15.1524,15.1015,15.1524,5500.0
2011-06-14 14:30:00,29.76,29.84,29.76,29.8,22500.0,15.1524,15.1931,15.1524,15.1728,22500.0
2011-06-14 14:40:00,29.82,29.85,29.77,29.84,17100.0,15.183,15.1982,15.1575,15.1931,17100.0
2011-06-14 14:50:00,29.83,29.85,29.77,29.78,6900.0,15.188,15.1982,15.1575,15.1626,6900.0
2011-06-14 15:00:00,29.78,29.84,29.78,29.82,13700.0,15.1626,15.1931,15.1626,15.183,13700.0
2011-06-14 15:10:00,29.81,29.81,29.74,29.77,23700.0,15.1779,15.1779,15.1422,15.1575,23700.0
2011-06-14 15:20:00,29.78,29.81,29.77,29.79,12200.0,15.1626,15.1779,15.1575,15.1677,12200.0
2011-06-14 15:30:00,29.79,29.79,29.68,29.69,17300.0,15.1677,15.1677,15.1117,15.1168,17300.0
2011-06-14 15:40:00,29.7,29.73,29.59,29.64,22800.0,15.1219,15.1371,15.0658,15.0913,22800.0
2011-06-14 15:50:00,29.63,29.64,29.47,29.49,36800.0,15.0862,15.0913,15.0047,15.0149,36800.0
2011-06-15 09:30:00,29.42,29.57,29.29,29.55,16000.0,14.9793,15.0557,14.9131,15.0455,16000.0
2011-06-15 09:40:00,29.56,29.65,29.53,29.53,12400.0,15.0506,15.0964,15.0353,15.0353,12400.0
2011-06-15 09:50:00,29.56,29.56,29.29,29.5,62700.0,15.0506,15.0506,14.9131,15.02,62700.0
2011-06-15 10:00:00,29.51,29.54,29.41,29.44,22900.0,15.0251,15.0404,14.9742,14.9895,22900.0
2011-06-15 10:10:00,29.45,29.56,29.45,29.51,10500.0,14.9946,15.0506,14.9946,15.0251,10500.0
2011-06-15 10:20:00,29.51,29.58,29.48,29.48,6900.0,15.0251,15.0608,15.0098,15.0098,6900.0
2011-06-15 10:30:00,29.53,29.53,29.45,29.5,10600.0,15.0353,15.0353,14.9946,15.02,10600.0
2011-06-15 10:40:00,29.5,29.55,29.5,29.55,21900.0,15.02,15.0455,15.02,15.0455,21900.0
2011-06-15 10:50:00,29.54,29.6,29.51,29.52,19000.0,15.0404,15.0709,15.0251,15.0302,19000.0
2011-06-15 11:00:00,29.52,29.55,29.46,29.51,18700.0,15.0302,15.0455,14.9997,15.0251,18700.0
2011-06-15 11:10:00,29.52,29.52,29.48,29.49,7100.0,15.0302,15.0302,15.0098,15.0149,7100.0
2011-06-15 11:20:00,29.5,29.55,29.44,29.49,15300.0,15.02,15.0455,14.9895,15.0149,15300.0
2011-06-15 11:30:00,29.48,29.49,29.21,29.32,69400.0,15.0098,15.0149,14.8724,14.9284,69400.0
2011-06-15 11:40:00,29.32,29.37,29.12,29.19,30900.0,14.9284,14.9538,14.8265,14.8622,30900.0
2011-06-15 11:50:00,29.23,29.23,28.89,29.04,91000.0,14.8826,14.8826,14.7094,14.7858,91000.0
2011-06-15 12:00:00,29.06,29.4,29.04,29.4,13800.0,14.796,14.9691,14.7858,14.9691,13800.0
2011-06-15 12:10:00,29.41,29.42,29.29,29.35,29200.0,14.9742,14.9793,14.9131,14.9437,29200.0
2011-06-15 12:20:00,29.36,29.5,29.35,29.5,31600.0,14.9487,15.02,14.9437,15.02,31600.0
2011-06-15 12:30:00,29.49,29.5,29.45,29.49,35400.0,15.0149,15.02,14.9946,15.0149,35400.0
2011-06-15 12:40:00,29.5,29.5,29.43,29.5,20400.0,15.02,15.02,14.9844,15.02,20400.0
2011-06-15 12:50:00,29.5,29.5,29.46,29.48,20500.0,15.02,15.02,14.9997,15.0098,20500.0
2011-06-15 13:00:00,29.49,29.5,29.42,29.45,14900.0,15.0149,15.02,14.9793,14.9946,14900.0
2011-06-15 13:10:00,29.45,29.48,29.39,29.39,11200.0,14.9946,15.0098,14.964,14.964,11200.0
2011-06-15 13:20:00,29.38,29.47,29.38,29.43,13900.0,14.9589,15.0047,14.9589,14.9844,13900.0
2011-06-15 13:30:00,29.42,29.45,29.29,29.3,54400.0,14.9793,14.9946,14.9131,14.9182,54400.0
2011-06-15 13:40:00,29.3,29.4,29.21,29.23,15400.0,14.9182,14.9691,14.8724,14.8826,15400.0
2011-06-15 13:50:00,29.25,29.26,29.15,29.17,19000.0,14.8927,14.8978,14.8418,14.852,19000.0
2011-06-15 14:00:00,29.18,29.23,29.14,29.17,14600.0,14.8571,14.8826,14.8367,14.852,14600.0
2011-06-15 14:10:00,29.16,29.22,29.13,29.19,14300.0,14.8469,14.8775,14.8316,14.8622,14300.0
2011-06-15 14:20:00,29.18,29.21,29.11,29.14,13500.0,14.8571,14.8724,14.8215,14.8367,13500.0
2011-06-15 14:30:00,29.13,29.24,29.13,29.18,10000.0,14.8316,14.8876,14.8316,14.8571,10000.0
2011-06-15 14:40:00,29.19,29.22,29.14,29.2,6700.0,14.8622,14.8775,14.8367,14.8673,6700.0
2011-06-15 14:50:00,29.19,29.2,29.14,29.14,12000.0,14.8622,14.8673,14.8367,14.8367,12000.0
2011-06-15 15:00:00,29.14,29.17,29.02,29.05,41000.0,14.8367,14.852,14.7756,14.7909,41000.0
2011-06-15 15:10:00,29.05,29.13,29.05,29.09,45100.0,14.7909,14.8316,14.7909,14.8113,45100.0
2011-06-15 15:20:00,29.09,29.32,29.05,29.29,30600.0,14.8113,14.9284,14.7909,14.9131,30600.0
2011-06-15 15:30:00,29.3,29.31,29.26,29.3,45000.0,14.9182,14.9233,14.8978,14.9182,45000.0
2011-06-15 15:40:00,29.3,29.41,29.26,29.37,33100.0,14.9182,14.9742,14.8978,14.9538,33100.0
2011-06-15 15:50:00,29.36,29.37,29.28,29.31,88800.0,14.9487,14.9538,14.908,14.9233,88800.0
2011-06-16 09:30:00,29.4,29.4,29.31,29.38,12600.0,14.9691,14.9691,14.9233,14.9589,12600.0
2011-06-16 09:40:00,29.39,29.39,29.33,29.33,5900.0,14.964,14.964,14.9335,14.9335,5900.0
2011-06-16 09:50:00,29.33,29.43,29.33,29.38,23200.0,14.9335,14.9844,14.9335,14.9589,23200.0
2011-06-16 10:00:00,29.36,29.39,29.21,29.36,12300.0,14.9487,14.964,14.8724,14.9487,12300.0
2011-06-16 10:10:00,29.37,29.41,29.31,29.33,23900.0,14.9538,14.9742,14.9233,14.9335,23900.0
2011-06-16 10:20:00,29.38,29.4,29.3,29.3,8000.0,14.9589,14.9691,14.9182,14.9182,8000.0
2011-06-16 10:30:00,29.38,29.42,29.28,29.42,6000.0,14.9589,14.9793,14.908,14.9793,6000.0
2011-06-16 10:40:00,29.43,29.44,29.38,29.38,5800.0,14.9844,14.9895,14.9589,14.9589,5800.0
2011-06-16 10:50:00,29.39,29.4,29.34,29.36,6700.0,14.964,14.9691,14.9386,14.9487,6700.0
2011-06-16 11:00:00,29.37,29.37,29.25,29.27,9100.0,14.9538,14.9538,14.8927,14.9029,9100.0
2011-06-16 11:10:00,29.27,29.38,29.27,29.38,19700.0,14.9029,14.9589,14.9029,14.9589,19700.0
2011-06-16 11:20:00,29.38,29.42,29.36,29.4,6300.0,14.9589,14.9793,14.9487,14.9691,6300.0
2011-06-16 11:30:00,29.4,29.41,29.35,29.36,5200.0,14.9691,14.9742,14.9437,14.9487,5200.0
2011-06-16 11:40:00,29.36,29.38,29.28,29.35,11700.0,14.9487,14.9589,14.908,14.9437,11700.0
2011-06-16 11:50:00,29.35,29.36,29.29,29.31,9000.0,14.9437,14.9487,14.9131,14.9233,9000.0
2011-06-16 12:00:00,29.31,29.37,29.31,29.34,11500.0,14.9233,14.9538,14.9233,14.9386,11500.0
2011-06-16 12:10:00,29.35,29.35,29.19,29.2,14300.0,14.9437,14.9437,14.8622,14.8673,14300.0
2011-06-16 12:20:00,29.2,29.24,29.18,29.24,13300.0,14.8673,14.8876,14.8571,14.8876,13300.0
2011-06-16 12:30:00,29.25,29.25,29.17,29.2,14300.0,14.8927,14.8927,14.852,14.8673,14300.0
2011-06-16 12:40:00,29.19,29.29,29.18,29.29,12000.0,14.8622,14.9131,14.8571,14.9131,12000.0
2011-06-16 12:50:00,29.31,29.31,29.28,29.3,2600.0,14.9233,14.9233,14.908,14.9182,2600.0
2011-06-16 13:00:00,29.3,29.3,29.27,29.3,3200.0,14.9182,14.9182,14.9029,14.9182,3200.0
2011-06-16 13:10:00,29.29,29.3,29.29,29.29,8600.0,14.9131,14.9182,14.9131,14.9131,8600.0
2011-06-16 13:20:00,29.3,29.3,29.29,29.29,5200.0,14.9182,14.9182,14.9131,14.9131,5200.0
2011-06-16 13:30:00,29.3,29.3,29.23,29.23,12000.0,14.9182,14.9182,14.8826,14.8826,12000.0
2011-06-16 13:40:00,29.22,29.28,29.22,29.28,8500.0,14.8775,14.908,14.8775,14.908,8500.0
2011-06-16 13:50:00,29.29,29.3,29.24,29.27,25400.0,14.9131,14.9182,14.8876,14.9029,25400.0
2011-06-16 14:00:00,29.24,29.3,29.24,29.26,10900.0,14.8876,14.9182,14.8876,14.8978,10900.0
2011-06-16 14:10:00,29.26,29.27,29.22,29.25,9400.0,14.8978,14.9029,14.8775,14.8927,9400.0
2011-06-16 14:20:00,29.24,29.24,29.2,29.22,14000.0,14.8876,14.8876,14.8673,14.8775,14000.0
2011-06-16 14:30:00,29.22,29.25,29.16,29.19,13300.0,14.8775,14.8927,14.8469,14.8622,13300.0
2011-06-16 14:40:00,29.17,29.22,29.12,29.15,17600.0,14.852,14.8775,14.8265,14.8418,17600.0
2011-06-16 14:50:00,29.15,29.16,29.07,29.13,36700.0,14.8418,14.8469,14.8011,14.8316,36700.0
2011-06-16 15:00:00,29.14,29.17,29.11,29.16,16500.0,14.8367,14.852,14.8215,14.8469,16500.0
2011-06-16 15:10:00,29.16,29.19,29.14,29.16,19900.0,14.8469,14.8622,14.8367,14.8469,19900.0
2011-06-16 15:20:00,29.16,29.17,29.12,29.15,22500.0,14.8469,14.852,14.8265,14.8418,22500.0
2011-06-16 15:30:00,29.15,29.3,29.14,29.3,26400.0,14.8418,14.9182,14.8367,14.9182,26400.0
2011-06-16 15:40:00,29.29,29.3,29.22,29.3,90900.0,14.9131,14.9182,14.8775,14.9182,90900.0
2011-06-16 15:50:00,29.3,29.32,29.23,29.28,113400.0,14.9182,14.9284,14.8826,14.908,113400.0
2011-06-17 09:30:00,29.36,29.36,29.15,29.29,59400.0,14.9487,14.9487,14.8418,14.9131,59400.0
2011-06-17 09:40:00,29.27,29.34,29.24,29.3,93600.0,14.9029,14.9386,14.8876,14.9182,93600.0
2011-06-17 09:50:00,29.3,29.3,29.28,29.3,10800.0,14.9182,14.9182,14.908,14.9182,10800.0
2011-06-17 10:00:00,29.3,29.35,29.28,29.33,31500.0,14.9182,14.9437,14.908,14.9335,31500.0
2011-06-17 10:10:00,29.35,29.37,29.28,29.3,70100.0,14.9437,14.9538,14.908,14.9182,70100.0
2011-06-17 10:20:00,29.32,29.32,29.2,29.22,45700.0,14.9284,14.9284,14.8673,14.8775,45700.0
2011-06-17 10:30:00,29.24,29.31,29.2,29.28,55000.0,14.8876,14.9233,14.8673,14.908,55000.0
2011-06-17 10:40:00,29.29,29.37,29.21,29.35,34100.0,14.9131,14.9538,14.8724,14.9437,34100.0
2011-06-17 10:50:00,29.36,29.44,29.34,29.38,32600.0,14.9487,14.9895,14.9386,14.9589,32600.0
2011-06-17 11:00:00,29.37,29.38,29.27,29.33,39800.0,14.9538,14.9589,14.9029,14.9335,39800.0
2011-06-17 11:10:00,29.35,29.5,29.33,29.47,23600.0,14.9437,15.02,14.9335,15.0047,23600.0
2011-06-17 11:20:00,29.45,29.5,29.44,29.47,29900.0,14.9946,15.02,14.9895,15.0047,29900.0
2011-06-17 11:30:00,29.48,29.49,29.45,29.48,21900.0,15.0098,15.0149,14.9946,15.0098,21900.0
2011-06-17 11:40:00,29.48,29.49,29.46,29.49,29000.0,15.0098,15.0149,14.9997,15.0149,29000.0
2011-06-17 11:50:00,29.49,29.49,29.48,29.48,17700.0,15.0149,15.0149,15.0098,15.0098,17700.0
2011-06-17 12:00:00,29.48,29.49,29.46,29.48,18000.0,15.0098,15.0149,14.9997,15.0098,18000.0
2011-06-17 12:10:00,29.49,29.49,29.47,29.49,17800.0,15.0149,15.0149,15.0047,15.0149,17800.0
2011-06-17 12:20:00,29.49,29.49,29.47,29.49,21500.0,15.0149,15.0149,15.0047,15.0149,21500.0
2011-06-17 12:30:00,29.49,29.5,29.48,29.49,47700.0,15.0149,15.02,15.0098,15.0149,47700.0
2011-06-17 12:40:00,29.5,29.5,29.49,29.5,22700.0,15.02,15.02,15.0149,15.02,22700.0
2011-06-17 12:50:00,29.5,29.63,29.49,29.61,36800.0,15.02,15.0862,15.0149,15.076,36800.0
2011-06-17 13:00:00,29.61,29.71,29.57,29.7,36600.0,15.076,15.1269,15.0557,15.1219,36600.0
2011-06-17 13:10:00,29.68,29.69,29.5,29.52,54400.0,15.1117,15.1168,15.02,15.0302,54400.0
2011-06-17 13:20:00,29.53,29.58,29.52,29.57,20300.0,15.0353,15.0608,15.0302,15.0557,20300.0
2011-06-17 13:30:00,29.55,29.55,29.53,29.54,8300.0,15.0455,15.0455,15.0353,15.0404,8300.0
2011-06-17 13:40:00,29.54,29.54,29.36,29.36,44200.0,15.0404,15.0404,14.9487,14.9487,44200.0
2011-06-17 13:50:00,29.37,29.37,29.25,29.27,19900.0,14.9538,14.9538,14.8927,14.9029,19900.0
2011-06-17 14:00:00,29.26,29.31,29.22,29.23,46200.0,14.8978,14.9233,14.8775,14.8826,46200.0
2011-06-17 14:10:00,29.24,29.3,29.23,29.3,106000.0,14.8876,14.9182,14.8826,14.9182,106000.0
2011-06-17 14:20:00,29.3,29.45,29.3,29.42,21700.0,14.9182,14.9946,14.9182,14.9793,21700.0
2011-06-17 14:30:00,29.43,29.44,29.41,29.43,12200.0,14.9844,14.9895,14.9742,14.9844,12200.0
2011-06-17 14:40:00,29.42,29.43,29.41,29.43,26300.0,14.9793,14.9844,14.9742,14.9844,26300.0
2011-06-17 14:50:00,29.44,29.49,29.41,29.45,78200.0,14.9895,15.0149,14.9742,14.9946,78200.0
2011-06-17 15:00:00,29.44,29.45,29.41,29.45,51300.0,14.9895,14.9946,14.9742,14.9946,51300.0
2011-06-17 15:10:00,29.45,29.47,29.44,29.45,59400.0,14.9946,15.0047,14.9895,14.9946,59400.0
2011-06-17 15:20:00,29.45,29.5,29.45,29.49,40200.0,14.9946,15.02,14.9946,15.0149,40200.0
2011-06-17 15:30:00,29.5,29.56,29.44,29.55,58900.0,15.02,15.0506,14.9895,15.0455,58900.0
2011-06-17 15:40:00,29.56,29.63,29.49,29.55,157300.0,15.0506,15.0862,15.0149,15.0455,157300.0
2011-06-17 15:50:00,29.55,29.74,29.55,29.64,278700.0,15.0455,15.1422,15.0455,15.0913,278700.0
2011-06-20 09:30:00,29.61,29.67,29.4,29.5,24300.0,15.076,15.1066,14.9691,15.02,24300.0
2011-06-20 09:40:00,29.53,29.63,29.5,29.63,6500.0,15.0353,15.0862,15.02,15.0862,6500.0
2011-06-20 09:50:00,29.65,29.66,29.48,29.48,19400.0,15.0964,15.1015,15.0098,15.0098,19400.0
2011-06-20 10:00:00,29.48,29.54,29.47,29.49,35700.0,15.0098,15.0404,15.0047,15.0149,35700.0
2011-06-20 10:10:00,29.49,29.52,29.48,29.51,21400.0,15.0149,15.0302,15.0098,15.0251,21400.0
2011-06-20 10:20:00,29.51,29.51,29.44,29.47,13900.0,15.0251,15.0251,14.9895,15.0047,13900.0
2011-06-20 10:30:00,29.48,29.52,29.48,29.5,10200.0,15.0098,15.0302,15.0098,15.02,10200.0
2011-06-20 10:40:00,29.51,29.55,29.5,29.51,20000.0,15.0251,15.0455,15.02,15.0251,20000.0
2011-06-20 10:50:00,29.5,29.55,29.48,29.49,17100.0,15.02,15.0455,15.0098,15.0149,17100.0
2011-06-20 11:00:00,29.49,29.51,29.47,29.5,15600.0,15.0149,15.0251,15.0047,15.02,15600.0
2011-06-20 11:10:00,29.5,29.51,29.49,29.5,10000.0,15.02,15.0251,15.0149,15.02,10000.0
2011-06-20 11:20:00,29.5,29.54,29.49,29.53,23400.0,15.02,15.0404,15.0149,15.0353,23400.0
2011-06-20 11:30:00,29.54,29.57,29.53,29.54,38700.0,15.0404,15.0557,15.0353,15.0404,38700.0
2011-06-20 11:40:00,29.55,29.61,29.54,29.6,20700.0,15.0455,15.076,15.0404,15.0709,20700.0
2011-06-20 11:50:00,29.6,29.62,29.52,29.62,20800.0,15.0709,15.0811,15.0302,15.0811,20800.0
2011-06-20 12:00:00,29.62,29.63,29.6,29.6,7200.0,15.0811,15.0862,15.0709,15.0709,7200.0
2011-06-20 12:10:00,29.6,29.63,29.6,29.62,5600.0,15.0709,15.0862,15.0709,15.0811,5600.0
2011-06-20 12:20:00,29.62,29.62,29.59,29.61,12700.0,15.0811,15.0811,15.0658,15.076,12700.0
2011-06-20 12:30:00,29.6,29.61,29.57,29.58,18300.0,15.0709,15.076,15.0557,15.0608,18300.0
2011-06-20 12:40:00,29.57,29.61,29.57,29.61,13500.0,15.0557,15.076,15.0557,15.076,13500.0
2011-06-20 12:50:00,29.61,29.62,29.6,29.61,7100.0,15.076,15.0811,15.0709,15.076,7100.0
2011-06-20 13:00:00,29.61,29.62,29.6,29.62,8000.0,15.076,15.0811,15.0709,15.0811,8000.0
2011-06-20 13:10:00,29.62,29.63,29.61,29.62,3700.0,15.0811,15.0862,15.076,15.0811,3700.0
2011-06-20 13:20:00,29.63,29.64,29.59,29.6,25900.0,15.0862,15.0913,15.0658,15.0709,25900.0
2011-06-20 13:30:00,29.59,29.6,29.52,29.55,14900.0,15.0658,15.0709,15.0302,15.0455,14900.0
2011-06-20 13:40:00,29.55,29.55,29.51,29.51,11500.0,15.0455,15.0455,15.0251,15.0251,11500.0
2011-06-20 13:50:00,29.51,29.54,29.51,29.52,6600.0,15.0251,15.0404,15.0251,15.0302,6600.0
2011-06-20 14:00:00,29.53,29.55,29.5,29.51,13000.0,15.0353,15.0455,15.02,15.0251,13000.0
2011-06-20 14:10:00,29.52,29.55,29.51,29.55,7200.0,15.0302,15.0455,15.0251,15.0455,7200.0
2011-06-20 14:20:00,29.55,29.58,29.54,29.58,11800.0,15.0455,15.0608,15.0404,15.0608,11800.0
2011-06-20 14:30:00,29.57,29.59,29.55,29.56,26800.0,15.0557,15.0658,15.0455,15.0506,26800.0
2011-06-20 14:40:00,29.56,29.6,29.53,29.53,23800.0,15.0506,15.0709,15.0353,15.0353,23800.0
2011-06-20 14:50:00,29.53,29.55,29.51,29.53,13400.0,15.0353,15.0455,15.0251,15.0353,13400.0
2011-06-20 15:00:00,29.52,29.53,29.5,29.5,13400.0,15.0302,15.0353,15.02,15.02,13400.0
2011-06-20 15:10:00,29.51,29.51,29.41,29.47,30400.0,15.0251,15.0251,14.9742,15.0047,30400.0
2011-06-20 15:20:00,29.48,29.5,29.43,29.5,26700.0,15.0098,15.02,14.9844,15.02,26700.0
2011-06-20 15:30:00,29.49,29.61,29.49,29.6,42600.0,15.0149,15.076,15.0149,15.0709,42600.0
2011-06-20 15:40:00,29.6,29.6,29.5,29.54,120200.0,15.0709,15.0709,15.02,15.0404,120200.0
2011-06-20 15:50:00,29.53,29.6,29.53,29.6,59600.0,15.0353,15.0709,15.0353,15.0709,59600.0
2011-06-21 09:30:00,29.7,29.7,29.49,29.59,25800.0,15.1219,15.1219,15.0149,15.0658,25800.0
2011-06-21 09:40:00,29.59,29.6,29.49,29.49,14500.0,15.0658,15.0709,15.0149,15.0149,14500.0
2011-06-21 09:50:00,29.49,29.53,29.49,29.51,13100.0,15.0149,15.0353,15.0149,15.0251,13100.0
2011-06-21 10:00:00,29.51,29.55,29.43,29.45,17900.0,15.0251,15.0455,14.9844,14.9946,17900.0
2011-06-21 10:10:00,29.44,29.45,29.34,29.36,16400.0,14.9895,14.9946,14.9386,14.9487,16400.0
2011-06-21 10:20:00,29.37,29.43,29.37,29.43,14300.0,14.9538,14.9844,14.9538,14.9844,14300.0
2011-06-21 10:30:00,29.43,29.47,29.4,29.41,10100.0,14.9844,15.0047,14.9691,14.9742,10100.0
2011-06-21 10:40:00,29.41,29.48,29.4,29.47,11200.0,14.9742,15.0098,14.9691,15.0047,11200.0
2011-06-21 10:50:00,29.47,29.48,29.45,29.46,4700.0,15.0047,15.0098,14.9946,14.9997,4700.0
2011-06-21 11:00:00,29.46,29.47,29.45,29.47,5400.0,14.9997,15.0047,14.9946,15.0047,5400.0
2011-06-21 11:10:00,29.47,29.5,29.46,29.5,7000.0,15.0047,15.02,14.9997,15.02,7000.0
2011-06-21 11:20:00,29.5,29.56,29.49,29.54,17600.0,15.02,15.0506,15.0149,15.0404,17600.0
2011-06-21 11:30:00,29.54,29.6,29.51,29.6,8000.0,15.0404,15.0709,15.0251,15.0709,8000.0
2011-06-21 11:40:00,29.6,29.6,29.57,29.59,10800.0,15.0709,15.0709,15.0557,15.0658,10800.0
2011-06-21 11:50:00,29.57,29.58,29.57,29.58,5700.0,15.0557,15.0608,15.0557,15.0608,5700.0
2011-06-21 12:00:00,29.56,29.58,29.55,29.55,10500.0,15.0506,15.0608,15.0455,15.0455,10500.0
2011-06-21 12:10:00,29.56,29.6,29.56,29.6,9700.0,15.0506,15.0709,15.0506,15.0709,9700.0
2011-06-21 12:20:00,29.6,29.6,29.58,29.6,12000.0,15.0709,15.0709,15.0608,15.0709,12000.0
2011-06-21 12:30:00,29.6,29.64,29.59,29.6,18000.0,15.0709,15.0913,15.0658,15.0709,18000.0
2011-06-21 12:40:00,29.6,29.6,29.59,29.6,10400.0,15.0709,15.0709,15.0658,15.0709,10400.0
2011-06-21 12:50:00,29.6,29.61,29.59,29.6,8700.0,15.0709,15.076,15.0658,15.0709,8700.0
2011-06-21 13:00:00,29.6,29.6,29.59,29.6,6100.0,15.0709,15.0709,15.0658,15.0709,6100.0
2011-06-21 13:10:00,29.6,29.6,29.57,29.6,13400.0,15.0709,15.0709,15.0557,15.0709,13400.0
2011-06-21 13:20:00,29.6,29.6,29.55,29.57,10700.0,15.0709,15.0709,15.0455,15.0557,10700.0
2011-06-21 13:30:00,29.57,29.58,29.55,29.57,9800.0,15.0557,15.0608,15.0455,15.0557,9800.0
2011-06-21 13:40:00,29.57,29.6,29.56,29.6,9100.0,15.0557,15.0709,15.0506,15.0709,9100.0
2011-06-21 13:50:00,29.6,29.6,29.53,29.54,10300.0,15.0709,15.0709,15.0353,15.0404,10300.0
2011-06-21 14:00:00,29.56,29.58,29.55,29.58,13900.0,15.0506,15.0608,15.0455,15.0608,13900.0
2011-06-21 14:10:00,29.57,29.58,29.5,29.5,22600.0,15.0557,15.0608,15.02,15.02,22600.0
2011-06-21 14:20:00,29.5,29.5,29.49,29.5,13100.0,15.02,15.02,15.0149,15.02,13100.0
2011-06-21 14:30:00,29.5,29.62,29.5,29.6,32400.0,15.02,15.0811,15.02,15.0709,32400.0
2011-06-21 14:40:00,29.6,29.6,29.59,29.59,13100.0,15.0709,15.0709,15.0658,15.0658,13100.0
2011-06-21 14:50:00,29.6,29.61,29.59,29.6,31600.0,15.0709,15.076,15.0658,15.0709,31600.0
2011-06-21 15:00:00,29.59,29.6,29.53,29.53,24300.0,15.0658,15.0709,15.0353,15.0353,24300.0
2011-06-21 15:10:00,29.54,29.54,29.53,29.54,12900.0,15.0404,15.0404,15.0353,15.0404,12900.0
2011-06-21 15:20:00,29.54,29.54,29.53,29.54,14500.0,15.0404,15.0404,15.0353,15.0404,14500.0
2011-06-21 15:30:00,29.54,29.58,29.53,29.57,31100.0,15.0404,15.0608,15.0353,15.0557,31100.0
2011-06-21 15:40:00,29.57,29.62,29.56,29.6,34500.0,15.0557,15.0811,15.0506,15.0709,34500.0
2011-06-21 15:50:00,29.59,29.63,29.58,29.58,48700.0,15.0658,15.0862,15.0608,15.0608,48700.0
2011-06-22 09:30:00,29.62,29.73,29.6,29.6,27000.0,15.0811,15.1371,15.0709,15.0709,27000.0
2011-06-22 09:40:00,29.62,29.62,29.53,29.59,20300.0,15.0811,15.0811,15.0353,15.0658,20300.0
2011-06-22 09:50:00,29.59,29.59,29.47,29.49,14400.0,15.0658,15.0658,15.0047,15.0149,14400.0
2011-06-22 10:00:00,29.48,29.51,29.46,29.47,15000.0,15.0098,15.0251,14.9997,15.0047,15000.0
2011-06-22 10:10:00,29.47,29.5,29.45,29.48,14200.0,15.0047,15.02,14.9946,15.0098,14200.0
2011-06-22 10:20:00,29.48,29.57,29.48,29.57,11300.0,15.0098,15.0557,15.0098,15.0557,11300.0
2011-06-22 10:30:00,29.58,29.6,29.54,29.54,10300.0,15.0608,15.0709,15.0404,15.0404,10300.0
2011-06-22 10:40:00,29.54,29.55,29.54,29.55,8000.0,15.0404,15.0455,15.0404,15.0455,8000.0
2011-06-22 10:50:00,29.55,29.62,29.54,29.61,19500.0,15.0455,15.0811,15.0404,15.076,19500.0
2011-06-22 11:00:00,29.61,29.61,29.59,29.59,9900.0,15.076,15.076,15.0658,15.0658,9900.0
2011-06-22 11:10:00,29.6,29.62,29.59,29.62,10100.0,15.0709,15.0811,15.0658,15.0811,10100.0
2011-06-22 11:20:00,29.62,29.65,29.55,29.57,25300.0,15.0811,15.0964,15.0455,15.0557,25300.0
2011-06-22 11:30:00,29.57,29.59,29.57,29.58,7600.0,15.0557,15.0658,15.0557,15.0608,7600.0
2011-06-22 11:40:00,29.58,29.6,29.57,29.59,9200.0,15.0608,15.0709,15.0557,15.0658,9200.0
2011-06-22 11:50:00,29.6,29.6,29.54,29.56,18400.0,15.0709,15.0709,15.0404,15.0506,18400.0
2011-06-22 12:00:00,29.55,29.56,29.5,29.56,19800.0,15.0455,15.0506,15.02,15.0506,19800.0
2011-06-22 12:10:00,29.57,29.59,29.55,29.59,13800.0,15.0557,15.0658,15.0455,15.0658,13800.0
2011-06-22 12:20:00,29.59,29.6,29.55,29.59,14600.0,15.0658,15.0709,15.0455,15.0658,14600.0
2011-06-22 12:30:00,29.59,29.61,29.54,29.6,27800.0,15.0658,15.076,15.0404,15.0709,27800.0
2011-06-22 12:40:00,29.6,29.63,29.58,29.6,17500.0,15.0709,15.0862,15.0608,15.0709,17500.0
2011-06-22 12:50:00,29.6,29.7,29.59,29.68,29300.0,15.0709,15.1219,15.0658,15.1117,29300.0
2011-06-22 13:00:00,29.68,29.8,29.67,29.8,38200.0,15.1117,15.1728,15.1066,15.1728,38200.0
2011-06-22 13:10:00,29.8,29.84,29.78,29.8,39200.0,15.1728,15.1931,15.1626,15.1728,39200.0
2011-06-22 13:20:00,29.8,29.82,29.79,29.81,18400.0,15.1728,15.183,15.1677,15.1779,18400.0
2011-06-22 13:30:00,29.82,29.83,29.79,29.81,33500.0,15.183,15.188,15.1677,15.1779,33500.0
2011-06-22 13:40:00,29.81,29.81,29.79,29.79,41600.0,15.1779,15.1779,15.1677,15.1677,41600.0
2011-06-22 13:50:00,29.8,29.82,29.78,29.79,57400.0,15.1728,15.183,15.1626,15.1677,57400.0
2011-06-22 14:00:00,29.79,29.88,29.69,29.85,99500.0,15.1677,15.2135,15.1168,15.1982,99500.0
2011-06-22 14:10:00,29.86,29.88,29.81,29.86,62400.0,15.2033,15.2135,15.1779,15.2033,62400.0
2011-06-22 14:20:00,29.86,29.97,29.86,29.94,96400.0,15.2033,15.2593,15.2033,15.2441,96400.0
2011-06-22 14:30:00,29.93,29.95,29.89,29.92,56300.0,15.239,15.2491,15.2186,15.2339,56300.0
2011-06-22 14:40:00,29.92,29.96,29.9,29.92,59700.0,15.2339,15.2542,15.2237,15.2339,59700.0
2011-06-22 14:50:00,29.92,29.93,29.88,29.91,56700.0,15.2339,15.239,15.2135,15.2288,56700.0
2011-06-22 15:00:00,29.91,29.95,29.89,29.9,71400.0,15.2288,15.2491,15.2186,15.2237,71400.0
2011-06-22 15:10:00,29.9,29.91,29.81,29.84,80200.0,15.2237,15.2288,15.1779,15.1931,80200.0
2011-06-22 15:20:00,29.84,29.85,29.72,29.75,64500.0,15.1931,15.1982,15.132,15.1473,64500.0
2011-06-22 15:30:00,29.74,29.84,29.73,29.83,67300.0,15.1422,15.1931,15.1371,15.188,67300.0
2011-06-22 15:40:00,29.83,29.83,29.71,29.76,114500.0,15.188,15.188,15.1269,15.1524,114500.0
2011-06-22 15:50:00,29.76,29.77,29.61,29.63,112000.0,15.1524,15.1575,15.076,15.0862,112000.0
2011-06-23 09:30:00,29.59,29.59,29.14,29.14,59800.0,15.0658,15.0658,14.8367,14.8367,59800.0
2011-06-23 09:40:00,29.15,29.15,29.0,29.03,24700.0,14.8418,14.8418,14.7654,14.7807,24700.0
2011-06-23 09:50:00,29.03,29.19,29.01,29.1,58100.0,14.7807,14.8622,14.7705,14.8164,58100.0
2011-06-23 10:00:00,29.1,29.12,29.08,29.1,43900.0,14.8164,14.8265,14.8062,14.8164,43900.0
2011-06-23 10:10:00,29.1,29.17,29.09,29.15,24300.0,14.8164,14.852,14.8113,14.8418,24300.0
2011-06-23 10:20:00,29.15,29.2,29.11,29.13,64500.0,14.8418,14.8673,14.8215,14.8316,64500.0
2011-06-23 10:30:00,29.12,29.12,29.06,29.07,25700.0,14.8265,14.8265,14.796,14.8011,25700.0
2011-06-23 10:40:00,29.09,29.09,29.04,29.06,28400.0,14.8113,14.8113,14.7858,14.796,28400.0
2011-06-23 10:50:00,29.06,29.09,29.05,29.09,15900.0,14.796,14.8113,14.7909,14.8113,15900.0
2011-06-23 11:00:00,29.09,29.1,29.05,29.08,18300.0,14.8113,14.8164,14.7909,14.8062,18300.0
2011-06-23 11:10:00,29.08,29.08,29.06,29.07,12600.0,14.8062,14.8062,14.796,14.8011,12600.0
2011-06-23 11:20:00,29.07,29.14,29.03,29.14,26800.0,14.8011,14.8367,14.7807,14.8367,26800.0
2011-06-23 11:30:00,29.14,29.16,29.06,29.11,45600.0,14.8367,14.8469,14.796,14.8215,45600.0
2011-06-23 11:40:00,29.11,29.12,29.07,29.09,28200.0,14.8215,14.8265,14.8011,14.8113,28200.0
2011-06-23 11:50:00,29.09,29.1,29.08,29.08,22700.0,14.8113,14.8164,14.8062,14.8062,22700.0
2011-06-23 12:00:00,29.09,29.19,29.08,29.19,113000.0,14.8113,14.8622,14.8062,14.8622,113000.0
2011-06-23 12:10:00,29.19,29.2,29.14,29.16,16500.0,14.8622,14.8673,14.8367,14.8469,16500.0
2011-06-23 12:20:00,29.15,29.17,29.15,29.17,14500.0,14.8418,14.852,14.8418,14.852,14500.0
2011-06-23 12:30:00,29.17,29.19,29.16,29.17,16200.0,14.852,14.8622,14.8469,14.852,16200.0
2011-06-23 12:40:00,29.17,29.17,29.09,29.1,24600.0,14.852,14.852,14.8113,14.8164,24600.0
2011-06-23 12:50:00,29.11,29.14,29.07,29.09,155500.0,14.8215,14.8367,14.8011,14.8113,155500.0
2011-06-23 13:00:00,29.1,29.12,29.09,29.09,59800.0,14.8164,14.8265,14.8113,14.8113,59800.0
2011-06-23 13:10:00,29.09,29.14,29.08,29.1,35500.0,14.8113,14.8367,14.8062,14.8164,35500.0
2011-06-23 13:20:00,29.1,29.12,29.1,29.1,19800.0,14.8164,14.8265,14.8164,14.8164,19800.0
2011-06-23 13:30:00,29.11,29.2,29.11,29.18,72700.0,14.8215,14.8673,14.8215,14.8571,72700.0
2011-06-23 13:40:00,29.18,29.18,29.13,29.14,20600.0,14.8571,14.8571,14.8316,14.8367,20600.0
2011-06-23 13:50:00,29.15,29.18,29.14,29.14,35400.0,14.8418,14.8571,14.8367,14.8367,35400.0
2011-06-23 14:00:00,29.15,29.15,29.0,29.05,57100.0,14.8418,14.8418,14.7654,14.7909,57100.0
2011-06-23 14:10:00,29.05,29.05,28.99,29.02,41700.0,14.7909,14.7909,14.7604,14.7756,41700.0
2011-06-23 14:20:00,29.02,29.02,29.01,29.01,12000.0,14.7756,14.7756,14.7705,14.7705,12000.0
2011-06-23 14:30:00,29.02,29.02,29.01,29.02,16100.0,14.7756,14.7756,14.7705,14.7756,16100.0
2011-06-23 14:40:00,29.01,29.02,28.95,28.97,41100.0,14.7705,14.7756,14.74,14.7502,41100.0
2011-06-23 14:50:00,28.97,29.09,28.96,29.09,59800.0,14.7502,14.8113,14.7451,14.8113,59800.0
2011-06-23 15:00:00,29.09,29.17,28.98,29.11,53900.0,14.8113,14.852,14.7553,14.8215,53900.0
2011-06-23 15:10:00,29.11,29.14,29.1,29.11,60500.0,14.8215,14.8367,14.8164,14.8215,60500.0
2011-06-23 15:20:00,29.1,29.17,29.09,29.12,86600.0,14.8164,14.852,14.8113,14.8265,86600.0
2011-06-23 15:30:00,29.13,29.13,28.96,28.98,97200.0,14.8316,14.8316,14.7451,14.7553,97200.0
2011-06-23 15:40:00,28.97,29.06,28.91,29.06,103000.0,14.7502,14.796,14.7196,14.796,103000.0
2011-06-23 15:50:00,29.06,29.17,29.0,29.14,157700.0,14.796,14.852,14.7654,14.8367,157700.0
2011-06-24 09:30:00,29.19,29.19,29.11,29.19,14800.0,14.8622,14.8622,14.8215,14.8622,14800.0
2011-06-24 09:40:00,29.26,29.27,29.21,29.25,21800.0,14.8978,14.9029,14.8724,14.8927,21800.0
2011-06-24 09:50:00,29.24,29.3,29.2,29.3,105600.0,14.8876,14.9182,14.8673,14.9182,105600.0
2011-06-24 10:00:00,29.3,29.3,29.24,29.26,44800.0,14.9182,14.9182,14.8876,14.8978,44800.0
2011-06-24 10:10:00,29.26,29.27,29.23,29.25,91700.0,14.8978,14.9029,14.8826,14.8927,91700.0
2011-06-24 10:20:00,29.25,29.25,29.17,29.2,138600.0,14.8927,14.8927,14.852,14.8673,138600.0
2011-06-24 10:30:00,29.19,29.21,29.12,29.15,109000.0,14.8622,14.8724,14.8265,14.8418,109000.0
2011-06-24 10:40:00,29.15,29.17,29.06,29.11,86900.0,14.8418,14.852,14.796,14.8215,86900.0
2011-06-24 10:50:00,29.11,29.21,29.1,29.19,129700.0,14.8215,14.8724,14.8164,14.8622,129700.0
2011-06-24 11:00:00,29.19,29.24,29.19,29.2,64600.0,14.8622,14.8876,14.8622,14.8673,64600.0
2011-06-24 11:10:00,29.21,29.23,29.17,29.22,124700.0,14.8724,14.8826,14.852,14.8775,124700.0
2011-06-24 11:20:00,29.22,29.23,29.21,29.23,107100.0,14.8775,14.8826,14.8724,14.8826,107100.0
2011-06-24 11:30:00,29.23,29.25,29.21,29.25,82500.0,14.8826,14.8927,14.8724,14.8927,82500.0
2011-06-24 11:40:00,29.25,29.26,29.21,29.21,61900.0,14.8927,14.8978,14.8724,14.8724,61900.0
2011-06-24 11:50:00,29.21,29.24,29.15,29.22,71100.0,14.8724,14.8876,14.8418,14.8775,71100.0
2011-06-24 12:00:00,29.22,29.23,29.17,29.18,44600.0,14.8775,14.8826,14.852,14.8571,44600.0
2011-06-24 12:10:00,29.17,29.25,29.15,29.21,99400.0,14.852,14.8927,14.8418,14.8724,99400.0
2011-06-24 12:20:00,29.22,29.25,29.21,29.23,51600.0,14.8775,14.8927,14.8724,14.8826,51600.0
2011-06-24 12:30:00,29.24,29.25,29.2,29.21,55200.0,14.8876,14.8927,14.8673,14.8724,55200.0
2011-06-24 12:40:00,29.21,29.24,29.19,29.24,34900.0,14.8724,14.8876,14.8622,14.8876,34900.0
2011-06-24 12:50:00,29.24,29.24,29.21,29.23,55400.0,14.8876,14.8876,14.8724,14.8826,55400.0
2011-06-24 13:00:00,29.23,29.24,29.19,29.19,57500.0,14.8826,14.8876,14.8622,14.8622,57500.0
2011-06-24 13:10:00,29.2,29.2,29.17,29.19,38000.0,14.8673,14.8673,14.852,14.8622,38000.0
2011-06-24 13:20:00,29.18,29.19,29.15,29.15,71000.0,14.8571,14.8622,14.8418,14.8418,71000.0
2011-06-24 13:30:00,29.15,29.16,29.1,29.1,38300.0,14.8418,14.8469,14.8164,14.8164,38300.0
2011-06-24 13:40:00,29.1,29.15,29.09,29.13,31700.0,14.8164,14.8418,14.8113,14.8316,31700.0
2011-06-24 13:50:00,29.14,29.14,29.09,29.11,29900.0,14.8367,14.8367,14.8113,14.8215,29900.0
2011-06-24 14:00:00,29.1,29.11,29.08,29.1,47700.0,14.8164,14.8215,14.8062,14.8164,47700.0
2011-06-24 14:10:00,29.1,29.11,29.01,29.05,79000.0,14.8164,14.8215,14.7705,14.7909,79000.0
2011-06-24 14:20:00,29.05,29.05,29.01,29.03,31700.0,14.7909,14.7909,14.7705,14.7807,31700.0
2011-06-24 14:30:00,29.03,29.03,28.88,28.97,53900.0,14.7807,14.7807,14.7043,14.7502,53900.0
2011-06-24 14:40:00,28.97,29.04,28.92,28.92,64800.0,14.7502,14.7858,14.7247,14.7247,64800.0
2011-06-24 14:50:00,28.92,28.93,28.76,28.77,72200.0,14.7247,14.7298,14.6433,14.6483,72200.0
2011-06-24 15:00:00,28.77,28.78,28.64,28.72,126300.0,14.6483,14.6534,14.5822,14.6229,126300.0
2011-06-24 15:10:00,28.72,29.12,28.72,29.01,132800.0,14.6229,14.8265,14.6229,14.7705,132800.0
2011-06-24 15:20:00,29.0,29.02,28.92,29.0,123900.0,14.7654,14.7756,14.7247,14.7654,123900.0
2011-06-24 15:30:00,28.99,29.09,28.98,29.0,200100.0,14.7604,14.8113,14.7553,14.7654,200100.0
2011-06-24 15:40:00,29.01,29.03,28.67,28.72,467000.0,14.7705,14.7807,14.5974,14.6229,467000.0
2011-06-24 15:50:00,28.72,28.77,28.59,28.65,1250800.0,14.6229,14.6483,14.5567,14.5872,1250800.0
2011-06-27 09:30:00,28.68,28.79,28.53,28.55,61700.0,14.6025,14.6585,14.5261,14.5363,61700.0
2011-06-27 09:40:00,28.55,28.55,28.51,28.51,77600.0,14.5363,14.5363,14.516,14.516,77600.0
2011-06-27 09:50:00,28.51,28.53,28.44,28.45,79500.0,14.516,14.5261,14.4803,14.4854,79500.0
2011-06-27 10:00:00,28.45,28.49,28.32,28.4,97900.0,14.4854,14.5058,14.4192,14.46,97900.0
2011-06-27 10:10:00,28.39,28.61,28.39,28.55,111800.0,14.4549,14.5669,14.4549,14.5363,111800.0
2011-06-27 10:20:00,28.55,28.58,28.5,28.51,64400.0,14.5363,14.5516,14.5109,14.516,64400.0
2011-06-27 10:30:00,28.51,28.55,28.5,28.5,36000.0,14.516,14.5363,14.5109,14.5109,36000.0
2011-06-27 10:40:00,28.5,28.52,28.46,28.48,73000.0,14.5109,14.5211,14.4905,14.5007,73000.0
2011-06-27 10:50:00,28.48,28.49,28.39,28.39,36100.0,14.5007,14.5058,14.4549,14.4549,36100.0
2011-06-27 11:00:00,28.39,28.42,28.34,28.34,26500.0,14.4549,14.4701,14.4294,14.4294,26500.0
2011-06-27 11:10:00,28.33,28.34,28.24,28.24,68800.0,14.4243,14.4294,14.3785,14.3785,68800.0
2011-06-27 11:20:00,28.24,28.29,28.24,28.25,61000.0,14.3785,14.4039,14.3785,14.3836,61000.0
2011-06-27 11:30:00,28.26,28.3,28.22,28.27,30900.0,14.3887,14.409,14.3683,14.3938,30900.0
2011-06-27 11:40:00,28.27,28.28,28.27,28.28,14700.0,14.3938,14.3989,14.3938,14.3989,14700.0
2011-06-27 11:50:00,28.28,28.28,28.22,28.24,66800.0,14.3989,14.3989,14.3683,14.3785,66800.0
2011-06-27 12:00:00,28.23,28.26,28.23,28.26,14800.0,14.3734,14.3887,14.3734,14.3887,14800.0
2011-06-27 12:10:00,28.26,28.28,28.26,28.28,7200.0,14.3887,14.3989,14.3887,14.3989,7200.0
2011-06-27 12:20:00,28.27,28.28,28.23,28.26,16300.0,14.3938,14.3989,14.3734,14.3887,16300.0
2011-06-27 12:30:00,28.26,28.28,28.24,28.25,17800.0,14.3887,14.3989,14.3785,14.3836,17800.0
2011-06-27 12:40:00,28.25,28.25,28.22,28.23,22400.0,14.3836,14.3836,14.3683,14.3734,22400.0
2011-06-27 12:50:00,28.23,28.27,28.23,28.27,34500.0,14.3734,14.3938,14.3734,14.3938,34500.0
2011-06-27 13:00:00,28.27,28.33,28.25,28.28,52200.0,14.3938,14.4243,14.3836,14.3989,52200.0
2011-06-27 13:10:00,28.29,28.37,28.28,28.36,33000.0,14.4039,14.4447,14.3989,14.4396,33000.0
2011-06-27 13:20:00,28.37,28.4,28.34,28.36,49000.0,14.4447,14.46,14.4294,14.4396,49000.0
2011-06-27 13:30:00,28.36,28.38,28.34,28.36,26300.0,14.4396,14.4498,14.4294,14.4396,26300.0
2011-06-27 13:40:00,28.36,28.36,28.35,28.35,9800.0,14.4396,14.4396,14.4345,14.4345,9800.0
2011-06-27 13:50:00,28.35,28.36,28.3,28.3,27800.0,14.4345,14.4396,14.409,14.409,27800.0
2011-06-27 14:00:00,28.31,28.35,28.3,28.3,18900.0,14.4141,14.4345,14.409,14.409,18900.0
2011-06-27 14:10:00,28.31,28.31,28.26,28.26,12500.0,14.4141,14.4141,14.3887,14.3887,12500.0
2011-06-27 14:20:00,28.27,28.28,28.26,28.28,19400.0,14.3938,14.3989,14.3887,14.3989,19400.0
2011-06-27 14:30:00,28.27,28.33,28.27,28.33,18700.0,14.3938,14.4243,14.3938,14.4243,18700.0
2011-06-27 14:40:00,28.33,28.33,28.27,28.27,26500.0,14.4243,14.4243,14.3938,14.3938,26500.0
2011-06-27 14:50:00,28.27,28.29,28.22,28.29,39400.0,14.3938,14.4039,14.3683,14.4039,39400.0
2011-06-27 15:00:00,28.29,28.4,28.29,28.4,101500.0,14.4039,14.46,14.4039,14.46,101500.0
2011-06-27 15:10:00,28.4,28.46,28.39,28.46,50200.0,14.46,14.4905,14.4549,14.4905,50200.0
2011-06-27 15:20:00,28.46,28.46,28.39,28.4,64900.0,14.4905,14.4905,14.4549,14.46,64900.0
2011-06-27 15:30:00,28.39,28.4,28.27,28.28,71700.0,14.4549,14.46,14.3938,14.3989,71700.0
2011-06-27 15:40:00,28.28,28.3,28.27,28.29,56300.0,14.3989,14.409,14.3938,14.4039,56300.0
2011-06-27 15:50:00,28.29,28.29,28.24,28.27,122600.0,14.4039,14.4039,14.3785,14.3938,122600.0
2011-06-28 09:30:00,28.45,28.67,28.34,28.35,41400.0,14.4854,14.5974,14.4294,14.4345,41400.0
2011-06-28 09:40:00,28.39,28.39,28.21,28.25,44800.0,14.4549,14.4549,14.3632,14.3836,44800.0
2011-06-28 09:50:00,28.25,28.25,28.13,28.14,60300.0,14.3836,14.3836,14.3225,14.3276,60300.0
2011-06-28 10:00:00,28.14,28.23,28.13,28.2,76800.0,14.3276,14.3734,14.3225,14.3581,76800.0
2011-06-28 10:10:00,28.21,28.31,28.2,28.24,73100.0,14.3632,14.4141,14.3581,14.3785,73100.0
2011-06-28 10:20:00,28.24,28.27,28.15,28.2,51500.0,14.3785,14.3938,14.3327,14.3581,51500.0
2011-06-28 10:30:00,28.2,28.24,28.12,28.14,49800.0,14.3581,14.3785,14.3174,14.3276,49800.0
2011-06-28 10:40:00,28.14,28.2,28.1,28.12,95500.0,14.3276,14.3581,14.3072,14.3174,95500.0
2011-06-28 10:50:00,28.12,28.19,28.1,28.16,69700.0,14.3174,14.353,14.3072,14.3378,69700.0
2011-06-28 11:00:00,28.16,28.2,28.15,28.18,71200.0,14.3378,14.3581,14.3327,14.3479,71200.0
2011-06-28 11:10:00,28.18,28.19,28.16,28.18,36700.0,14.3479,14.353,14.3378,14.3479,36700.0
2011-06-28 11:20:00,28.18,28.21,28.16,28.16,54300.0,14.3479,14.3632,14.3378,14.3378,54300.0
2011-06-28 11:30:00,28.17,28.2,28.16,28.18,54200.0,14.3429,14.3581,14.3378,14.3479,54200.0
2011-06-28 11:40:00,28.18,28.24,28.18,28.2,37000.0,14.3479,14.3785,14.3479,14.3581,37000.0
2011-06-28 11:50:00,28.19,28.24,28.19,28.22,38200.0,14.353,14.3785,14.353,14.3683,38200.0
2011-06-28 12:00:00,28.21,28.26,28.21,28.23,26600.0,14.3632,14.3887,14.3632,14.3734,26600.0
2011-06-28 12:10:00,28.23,28.28,28.22,28.26,20400.0,14.3734,14.3989,14.3683,14.3887,20400.0
2011-06-28 12:20:00,28.25,28.27,28.24,28.26,26900.0,14.3836,14.3938,14.3785,14.3887,26900.0
2011-06-28 12:30:00,28.26,28.26,28.23,28.23,19100.0,14.3887,14.3887,14.3734,14.3734,19100.0
2011-06-28 12:40:00,28.23,28.25,28.22,28.24,19900.0,14.3734,14.3836,14.3683,14.3785,19900.0
2011-06-28 12:50:00,28.23,28.24,28.22,28.22,19200.0,14.3734,14.3785,14.3683,14.3683,19200.0
2011-06-28 13:00:00,28.22,28.27,28.22,28.24,68800.0,14.3683,14.3938,14.3683,14.3785,68800.0
2011-06-28 13:10:00,28.24,28.3,28.23,28.29,29700.0,14.3785,14.409,14.3734,14.4039,29700.0
2011-06-28 13:20:00,28.29,28.33,28.26,28.29,121700.0,14.4039,14.4243,14.3887,14.4039,121700.0
2011-06-28 13:30:00,28.29,28.31,28.29,28.3,22700.0,14.4039,14.4141,14.4039,14.409,22700.0
2011-06-28 13:40:00,28.31,28.4,28.3,28.36,86700.0,14.4141,14.46,14.409,14.4396,86700.0
2011-06-28 13:50:00,28.36,28.36,28.32,28.33,26700.0,14.4396,14.4396,14.4192,14.4243,26700.0
2011-06-28 14:00:00,28.33,28.34,28.32,28.33,21300.0,14.4243,14.4294,14.4192,14.4243,21300.0
2011-06-28 14:10:00,28.33,28.36,28.33,28.35,62800.0,14.4243,14.4396,14.4243,14.4345,62800.0
2011-06-28 14:20:00,28.35,28.4,28.34,28.35,77600.0,14.4345,14.46,14.4294,14.4345,77600.0
2011-06-28 14:30:00,28.35,28.39,28.35,28.39,25400.0,14.4345,14.4549,14.4345,14.4549,25400.0
2011-06-28 14:40:00,28.38,28.4,28.35,28.37,34200.0,14.4498,14.46,14.4345,14.4447,34200.0
2011-06-28 14:50:00,28.37,28.37,28.31,28.31,72800.0,14.4447,14.4447,14.4141,14.4141,72800.0
2011-06-28 15:00:00,28.32,28.32,28.25,28.25,35600.0,14.4192,14.4192,14.3836,14.3836,35600.0
2011-06-28 15:10:00,28.24,28.27,28.24,28.27,32900.0,14.3785,14.3938,14.3785,14.3938,32900.0
2011-06-28 15:20:00,28.27,28.3,28.26,28.28,41000.0,14.3938,14.409,14.3887,14.3989,41000.0
2011-06-28 15:30:00,28.27,28.3,28.27,28.27,45600.0,14.3938,14.409,14.3938,14.3938,45600.0
2011-06-28 15:40:00,28.27,28.32,28.27,28.3,155700.0,14.3938,14.4192,14.3938,14.409,155700.0
2011-06-28 15:50:00,28.3,28.32,28.26,28.29,247800.0,14.409,14.4192,14.3887,14.4039,247800.0
2011-06-29 09:30:00,28.48,28.62,28.32,28.32,12900.0,14.5007,14.572,14.4192,14.4192,12900.0
2011-06-29 09:40:00,28.34,28.46,28.32,28.41,87600.0,14.4294,14.4905,14.4192,14.465,87600.0
2011-06-29 09:50:00,28.43,28.48,28.4,28.44,17800.0,14.4752,14.5007,14.46,14.4803,17800.0
2011-06-29 10:00:00,28.44,28.5,28.38,28.42,20100.0,14.4803,14.5109,14.4498,14.4701,20100.0
2011-06-29 10:10:00,28.42,28.53,28.41,28.49,14100.0,14.4701,14.5261,14.465,14.5058,14100.0
2011-06-29 10:20:00,28.49,28.63,28.49,28.59,10200.0,14.5058,14.5771,14.5058,14.5567,10200.0
2011-06-29 10:30:00,28.59,28.65,28.58,28.62,69700.0,14.5567,14.5872,14.5516,14.572,69700.0
2011-06-29 10:40:00,28.62,28.72,28.62,28.71,36700.0,14.572,14.6229,14.572,14.6178,36700.0
2011-06-29 10:50:00,28.71,28.77,28.7,28.72,53100.0,14.6178,14.6483,14.6127,14.6229,53100.0
2011-06-29 11:00:00,28.72,28.8,28.71,28.74,26500.0,14.6229,14.6636,14.6178,14.6331,26500.0
2011-06-29 11:10:00,28.74,28.78,28.71,28.71,58100.0,14.6331,14.6534,14.6178,14.6178,58100.0
2011-06-29 11:20:00,28.71,28.77,28.71,28.74,44600.0,14.6178,14.6483,14.6178,14.6331,44600.0
2011-06-29 11:30:00,28.75,28.75,28.69,28.71,40600.0,14.6382,14.6382,14.6076,14.6178,40600.0
2011-06-29 11:40:00,28.7,28.73,28.69,28.71,27200.0,14.6127,14.628,14.6076,14.6178,27200.0
2011-06-29 11:50:00,28.72,28.75,28.69,28.71,18300.0,14.6229,14.6382,14.6076,14.6178,18300.0
2011-06-29 12:00:00,28.71,28.73,28.7,28.73,12000.0,14.6178,14.628,14.6127,14.628,12000.0
2011-06-29 12:10:00,28.73,28.73,28.69,28.69,27600.0,14.628,14.628,14.6076,14.6076,27600.0
2011-06-29 12:20:00,28.7,28.72,28.69,28.72,9600.0,14.6127,14.6229,14.6076,14.6229,9600.0
2011-06-29 12:30:00,28.71,28.77,28.71,28.76,38800.0,14.6178,14.6483,14.6178,14.6433,38800.0
2011-06-29 12:40:00,28.75,28.76,28.72,28.75,75800.0,14.6382,14.6433,14.6229,14.6382,75800.0
2011-06-29 12:50:00,28.75,28.76,28.73,28.74,9800.0,14.6382,14.6433,14.628,14.6331,9800.0
2011-06-29 13:00:00,28.73,28.74,28.7,28.72,8500.0,14.628,14.6331,14.6127,14.6229,8500.0
2011-06-29 13:10:00,28.71,28.74,28.68,28.7,38800.0,14.6178,14.6331,14.6025,14.6127,38800.0
2011-06-29 13:20:00,28.7,28.71,28.66,28.7,53800.0,14.6127,14.6178,14.5923,14.6127,53800.0
2011-06-29 13:30:00,28.7,28.72,28.69,28.7,69800.0,14.6127,14.6229,14.6076,14.6127,69800.0
2011-06-29 13:40:00,28.7,28.7,28.65,28.7,21500.0,14.6127,14.6127,14.5872,14.6127,21500.0
2011-06-29 13:50:00,28.7,28.7,28.57,28.61,30200.0,14.6127,14.6127,14.5465,14.5669,30200.0
2011-06-29 14:00:00,28.61,28.63,28.54,28.57,42400.0,14.5669,14.5771,14.5312,14.5465,42400.0
2011-06-29 14:10:00,28.56,28.58,28.51,28.52,23100.0,14.5414,14.5516,14.516,14.5211,23100.0
2011-06-29 14:20:00,28.52,28.53,28.47,28.5,28200.0,14.5211,14.5261,14.4956,14.5109,28200.0
2011-06-29 14:30:00,28.49,28.51,28.41,28.46,50000.0,14.5058,14.516,14.465,14.4905,50000.0
2011-06-29 14:40:00,28.45,28.48,28.44,28.46,34400.0,14.4854,14.5007,14.4803,14.4905,34400.0
2011-06-29 14:50:00,28.45,28.49,28.45,28.46,29600.0,14.4854,14.5058,14.4854,14.4905,29600.0
2011-06-29 15:00:00,28.47,28.49,28.42,28.44,49500.0,14.4956,14.5058,14.4701,14.4803,49500.0
2011-06-29 15:10:00,28.43,28.53,28.43,28.46,28100.0,14.4752,14.5261,14.4752,14.4905,28100.0
2011-06-29 15:20:00,28.46,28.56,28.44,28.51,38000.0,14.4905,14.5414,14.4803,14.516,38000.0
2011-06-29 15:30:00,28.52,28.57,28.51,28.55,38100.0,14.5211,14.5465,14.516,14.5363,38100.0
2011-06-29 15:40:00,28.56,28.58,28.48,28.49,81000.0,14.5414,14.5516,14.5007,14.5058,81000.0
2011-06-29 15:50:00,28.49,28.5,28.38,28.38,163900.0,14.5058,14.5109,14.4498,14.4498,163900.0
2011-06-30 09:30:00,28.43,28.63,28.31,28.36,16400.0,14.4752,14.5771,14.4141,14.4396,16400.0
2011-06-30 09:40:00,28.33,28.51,28.33,28.51,16200.0,14.4243,14.516,14.4243,14.516,16200.0
2011-06-30 09:50:00,28.49,28.53,28.49,28.51,10500.0,14.5058,14.5261,14.5058,14.516,10500.0
2011-06-30 10:00:00,28.52,28.59,28.51,28.52,11400.0,14.5211,14.5567,14.516,14.5211,11400.0
2011-06-30 10:10:00,28.5,28.52,28.46,28.47,13200.0,14.5109,14.5211,14.4905,14.4956,13200.0
2011-06-30 10:20:00,28.48,28.55,28.47,28.54,21200.0,14.5007,14.5363,14.4956,14.5312,21200.0
2011-06-30 10:30:00,28.54,28.61,28.54,28.6,14700.0,14.5312,14.5669,14.5312,14.5618,14700.0
2011-06-30 10:40:00,28.6,28.6,28.49,28.51,17600.0,14.5618,14.5618,14.5058,14.516,17600.0
2011-06-30 10:50:00,28.51,28.52,28.47,28.51,8600.0,14.516,14.5211,14.4956,14.516,8600.0
2011-06-30 11:00:00,28.5,28.55,28.5,28.55,11800.0,14.5109,14.5363,14.5109,14.5363,11800.0
2011-06-30 11:10:00,28.55,28.59,28.54,28.57,11400.0,14.5363,14.5567,14.5312,14.5465,11400.0
2011-06-30 11:20:00,28.57,28.61,28.56,28.6,10500.0,14.5465,14.5669,14.5414,14.5618,10500.0
2011-06-30 11:30:00,28.6,28.66,28.6,28.64,9300.0,14.5618,14.5923,14.5618,14.5822,9300.0
2011-06-30 11:40:00,28.64,28.65,28.6,28.65,10600.0,14.5822,14.5872,14.5618,14.5872,10600.0
2011-06-30 11:50:00,28.64,28.65,28.6,28.6,5600.0,14.5822,14.5872,14.5618,14.5618,5600.0
2011-06-30 12:00:00,28.58,28.6,28.54,28.59,13600.0,14.5516,14.5618,14.5312,14.5567,13600.0
2011-06-30 12:10:00,28.58,28.6,28.56,28.59,9500.0,14.5516,14.5618,14.5414,14.5567,9500.0
2011-06-30 12:20:00,28.61,28.65,28.6,28.64,11300.0,14.5669,14.5872,14.5618,14.5822,11300.0
2011-06-30 12:30:00,28.62,28.63,28.59,28.6,8000.0,14.572,14.5771,14.5567,14.5618,8000.0
2011-06-30 12:40:00,28.59,28.64,28.58,28.6,8100.0,14.5567,14.5822,14.5516,14.5618,8100.0
2011-06-30 12:50:00,28.61,28.61,28.53,28.55,9100.0,14.5669,14.5669,14.5261,14.5363,9100.0
2011-06-30 13:00:00,28.54,28.58,28.53,28.58,5800.0,14.5312,14.5516,14.5261,14.5516,5800.0
2011-06-30 13:10:00,28.58,28.6,28.57,28.6,8200.0,14.5516,14.5618,14.5465,14.5618,8200.0
2011-06-30 13:20:00,28.6,28.63,28.57,28.58,11100.0,14.5618,14.5771,14.5465,14.5516,11100.0
2011-06-30 13:30:00,28.58,28.63,28.58,28.62,32800.0,14.5516,14.5771,14.5516,14.572,32800.0
2011-06-30 13:40:00,28.62,28.69,28.62,28.69,7900.0,14.572,14.6076,14.572,14.6076,7900.0
2011-06-30 13:50:00,28.68,28.78,28.68,28.75,8100.0,14.6025,14.6534,14.6025,14.6382,8100.0
2011-06-30 14:00:00,28.75,28.75,28.71,28.71,6000.0,14.6382,14.6382,14.6178,14.6178,6000.0
2011-06-30 14:10:00,28.71,28.72,28.6,28.64,17300.0,14.6178,14.6229,14.5618,14.5822,17300.0
2011-06-30 14:20:00,28.62,28.63,28.6,28.6,56900.0,14.572,14.5771,14.5618,14.5618,56900.0
2011-06-30 14:30:00,28.6,28.61,28.6,28.6,13500.0,14.5618,14.5669,14.5618,14.5618,13500.0
2011-06-30 14:40:00,28.6,28.64,28.6,28.63,48400.0,14.5618,14.5822,14.5618,14.5771,48400.0
2011-06-30 14:50:00,28.62,28.65,28.6,28.61,30200.0,14.572,14.5872,14.5618,14.5669,30200.0
2011-06-30 15:00:00,28.61,28.64,28.6,28.63,24000.0,14.5669,14.5822,14.5618,14.5771,24000.0
2011-06-30 15:10:00,28.65,28.69,28.63,28.65,35800.0,14.5872,14.6076,14.5771,14.5872,35800.0
2011-06-30 15:20:00,28.65,28.69,28.6,28.61,31900.0,14.5872,14.6076,14.5618,14.5669,31900.0
2011-06-30 15:30:00,28.62,28.64,28.6,28.6,24600.0,14.572,14.5822,14.5618,14.5618,24600.0
2011-06-30 15:40:00,28.6,28.71,28.6,28.65,63400.0,14.5618,14.6178,14.5618,14.5872,63400.0
2011-06-30 15:50:00,28.65,28.75,28.64,28.71,74700.0,14.5872,14.6382,14.5822,14.6178,74700.0
2011-07-01 09:30:00,28.67,28.84,28.65,28.69,5800.0,14.5974,14.684,14.5872,14.6076,5800.0
2011-07-01 09:40:00,28.69,28.7,28.37,28.56,19700.0,14.6076,14.6127,14.4447,14.5414,19700.0
2011-07-01 09:50:00,28.61,28.61,28.46,28.55,18900.0,14.5669,14.5669,14.4905,14.5363,18900.0
2011-07-01 10:00:00,28.55,28.84,28.54,28.8,24100.0,14.5363,14.684,14.5312,14.6636,24100.0
2011-07-01 10:10:00,28.8,28.82,28.72,28.81,27200.0,14.6636,14.6738,14.6229,14.6687,27200.0
2011-07-01 10:20:00,28.82,29.01,28.82,28.95,26000.0,14.6738,14.7705,14.6738,14.74,26000.0
2011-07-01 10:30:00,28.95,28.99,28.93,28.94,15400.0,14.74,14.7604,14.7298,14.7349,15400.0
2011-07-01 10:40:00,28.95,28.99,28.94,28.98,20500.0,14.74,14.7604,14.7349,14.7553,20500.0
2011-07-01 10:50:00,28.99,29.03,28.96,28.99,34700.0,14.7604,14.7807,14.7451,14.7604,34700.0
2011-07-01 11:00:00,28.99,29.0,28.97,28.99,25600.0,14.7604,14.7654,14.7502,14.7604,25600.0
2011-07-01 11:10:00,29.0,29.0,28.99,29.0,16400.0,14.7654,14.7654,14.7604,14.7654,16400.0
2011-07-01 11:20:00,29.0,29.05,29.0,29.04,32900.0,14.7654,14.7909,14.7654,14.7858,32900.0
2011-07-01 11:30:00,29.05,29.11,29.03,29.08,33400.0,14.7909,14.8215,14.7807,14.8062,33400.0
2011-07-01 11:40:00,29.09,29.09,29.05,29.09,17300.0,14.8113,14.8113,14.7909,14.8113,17300.0
2011-07-01 11:50:00,29.08,29.11,29.07,29.11,29000.0,14.8062,14.8215,14.8011,14.8215,29000.0
2011-07-01 12:00:00,29.1,29.11,29.02,29.03,21300.0,14.8164,14.8215,14.7756,14.7807,21300.0
2011-07-01 12:10:00,29.03,29.03,29.0,29.01,12500.0,14.7807,14.7807,14.7654,14.7705,12500.0
2011-07-01 12:20:00,29.02,29.05,29.0,29.05,16200.0,14.7756,14.7909,14.7654,14.7909,16200.0
2011-07-01 12:30:00,29.05,29.08,29.03,29.07,16900.0,14.7909,14.8062,14.7807,14.8011,16900.0
2011-07-01 12:40:00,29.08,29.11,29.06,29.07,45200.0,14.8062,14.8215,14.796,14.8011,45200.0
2011-07-01 12:50:00,29.08,29.13,29.08,29.12,19100.0,14.8062,14.8316,14.8062,14.8265,19100.0
2011-07-01 13:00:00,29.12,29.19,29.09,29.18,15300.0,14.8265,14.8622,14.8113,14.8571,15300.0
2011-07-01 13:10:00,29.19,29.21,29.15,29.15,35400.0,14.8622,14.8724,14.8418,14.8418,35400.0
2011-07-01 13:20:00,29.15,29.16,29.15,29.15,2600.0,14.8418,14.8469,14.8418,14.8418,2600.0
2011-07-01 13:30:00,29.15,29.15,29.13,29.14,6900.0,14.8418,14.8418,14.8316,14.8367,6900.0
2011-07-01 13:40:00,29.14,29.14,29.13,29.14,3800.0,14.8367,14.8367,14.8316,14.8367,3800.0
2011-07-01 13:50:00,29.14,29.22,29.13,29.2,12900.0,14.8367,14.8775,14.8316,14.8673,12900.0
2011-07-01 14:00:00,29.2,29.23,29.2,29.21,8300.0,14.8673,14.8826,14.8673,14.8724,8300.0
2011-07-01 14:10:00,29.21,29.22,29.2,29.22,4200.0,14.8724,14.8775,14.8673,14.8775,4200.0
2011-07-01 14:20:00,29.22,29.26,29.21,29.25,4500.0,14.8775,14.8978,14.8724,14.8927,4500.0
2011-07-01 14:30:00,29.25,29.25,29.23,29.25,11500.0,14.8927,14.8927,14.8826,14.8927,11500.0
2011-07-01 14:40:00,29.24,29.25,29.2,29.22,17200.0,14.8876,14.8927,14.8673,14.8775,17200.0
2011-07-01 14:50:00,29.2,29.25,29.2,29.24,8000.0,14.8673,14.8927,14.8673,14.8876,8000.0
2011-07-01 15:00:00,29.23,29.25,29.21,29.21,13400.0,14.8826,14.8927,14.8724,14.8724,13400.0
2011-07-01 15:10:00,29.21,29.25,29.18,29.19,14900.0,14.8724,14.8927,14.8571,14.8622,14900.0
2011-07-01 15:20:00,29.18,29.23,29.14,29.23,16100.0,14.8571,14.8826,14.8367,14.8826,16100.0
2011-07-01 15:30:00,29.22,29.22,29.18,29.19,14400.0,14.8775,14.8775,14.8571,14.8622,14400.0
2011-07-01 15:40:00,29.19,29.25,29.18,29.23,37400.0,14.8622,14.8927,14.8571,14.8826,37400.0
2011-07-01 15:50:00,29.22,29.28,29.22,29.24,88500.0,14.8775,14.908,14.8775,14.8876,88500.0
2011-07-05 09:30:00,29.22,29.39,29.09,29.09,9800.0,14.8775,14.964,14.8113,14.8113,9800.0
2011-07-05 09:40:00,29.11,29.19,29.11,29.19,3700.0,14.8215,14.8622,14.8215,14.8622,3700.0
2011-07-05 09:50:00,29.19,29.19,29.11,29.14,3400.0,14.8622,14.8622,14.8215,14.8367,3400.0
2011-07-05 10:00:00,29.13,29.16,29.09,29.09,6900.0,14.8316,14.8469,14.8113,14.8113,6900.0
2011-07-05 10:10:00,29.1,29.18,29.09,29.1,20800.0,14.8164,14.8571,14.8113,14.8164,20800.0
2011-07-05 10:20:00,29.11,29.13,29.05,29.1,14500.0,14.8215,14.8316,14.7909,14.8164,14500.0
2011-07-05 10:30:00,29.07,29.15,29.07,29.12,32600.0,14.8011,14.8418,14.8011,14.8265,32600.0
2011-07-05 10:40:00,29.12,29.13,29.04,29.04,5700.0,14.8265,14.8316,14.7858,14.7858,5700.0
2011-07-05 10:50:00,29.04,29.14,29.04,29.12,9100.0,14.7858,14.8367,14.7858,14.8265,9100.0
2011-07-05 11:00:00,29.11,29.12,29.07,29.09,6700.0,14.8215,14.8265,14.8011,14.8113,6700.0
2011-07-05 11:10:00,29.09,29.17,29.09,29.15,3600.0,14.8113,14.852,14.8113,14.8418,3600.0
2011-07-05 11:20:00,29.14,29.19,29.12,29.13,16200.0,14.8367,14.8622,14.8265,14.8316,16200.0
2011-07-05 11:30:00,29.12,29.15,29.08,29.15,22700.0,14.8265,14.8418,14.8062,14.8418,22700.0
2011-07-05 11:40:00,29.15,29.17,29.14,29.15,12500.0,14.8418,14.852,14.8367,14.8418,12500.0
2011-07-05 11:50:00,29.16,29.19,29.15,29.16,8100.0,14.8469,14.8622,14.8418,14.8469,8100.0
2011-07-05 12:00:00,29.17,29.24,29.17,29.24,10000.0,14.852,14.8876,14.852,14.8876,10000.0
2011-07-05 12:10:00,29.25,29.25,29.21,29.23,7900.0,14.8927,14.8927,14.8724,14.8826,7900.0
2011-07-05 12:20:00,29.24,29.25,29.23,29.25,4900.0,14.8876,14.8927,14.8826,14.8927,4900.0
2011-07-05 12:30:00,29.25,29.25,29.24,29.25,4200.0,14.8927,14.8927,14.8876,14.8927,4200.0
2011-07-05 12:40:00,29.24,29.25,29.21,29.23,4200.0,14.8876,14.8927,14.8724,14.8826,4200.0
2011-07-05 12:50:00,29.21,29.25,29.21,29.24,3500.0,14.8724,14.8927,14.8724,14.8876,3500.0
2011-07-05 13:00:00,29.25,29.26,29.24,29.26,11600.0,14.8927,14.8978,14.8876,14.8978,11600.0
2011-07-05 13:10:00,29.26,29.26,29.24,29.25,3200.0,14.8978,14.8978,14.8876,14.8927,3200.0
2011-07-05 13:20:00,29.25,29.25,29.18,29.19,7600.0,14.8927,14.8927,14.8571,14.8622,7600.0
2011-07-05 13:30:00,29.19,29.19,29.17,29.17,5100.0,14.8622,14.8622,14.852,14.852,5100.0
2011-07-05 13:40:00,29.17,29.21,29.17,29.2,10100.0,14.852,14.8724,14.852,14.8673,10100.0
2011-07-05 13:50:00,29.21,29.24,29.18,29.23,16700.0,14.8724,14.8876,14.8571,14.8826,16700.0
2011-07-05 14:00:00,29.23,29.23,29.11,29.18,22500.0,14.8826,14.8826,14.8215,14.8571,22500.0
2011-07-05 14:10:00,29.16,29.24,29.16,29.21,5000.0,14.8469,14.8876,14.8469,14.8724,5000.0
2011-07-05 14:20:00,29.21,29.21,29.16,29.18,4100.0,14.8724,14.8724,14.8469,14.8571,4100.0
2011-07-05 14:30:00,29.18,29.29,29.17,29.26,8400.0,14.8571,14.9131,14.852,14.8978,8400.0
2011-07-05 14:40:00,29.27,29.3,29.27,29.29,8700.0,14.9029,14.9182,14.9029,14.9131,8700.0
2011-07-05 14:50:00,29.3,29.3,29.29,29.3,7700.0,14.9182,14.9182,14.9131,14.9182,7700.0
2011-07-05 15:00:00,29.29,29.3,29.26,29.3,13000.0,14.9131,14.9182,14.8978,14.9182,13000.0
2011-07-05 15:10:00,29.3,29.3,29.27,29.28,13300.0,14.9182,14.9182,14.9029,14.908,13300.0
2011-07-05 15:20:00,29.27,29.3,29.26,29.28,24800.0,14.9029,14.9182,14.8978,14.908,24800.0
2011-07-05 15:30:00,29.28,29.29,29.26,29.26,16300.0,14.908,14.9131,14.8978,14.8978,16300.0
2011-07-05 15:40:00,29.26,29.29,29.23,29.23,24100.0,14.8978,14.9131,14.8826,14.8826,24100.0
2011-07-05 15:50:00,29.24,29.28,29.23,29.24,39900.0,14.8876,14.908,14.8826,14.8876,39900.0
2011-07-06 09:30:00,29.17,29.23,29.0,29.16,10700.0,14.852,14.8826,14.7654,14.8469,10700.0
2011-07-06 09:40:00,29.14,29.24,29.08,29.15,9100.0,14.8367,14.8876,14.8062,14.8418,9100.0
2011-07-06 09:50:00,29.18,29.2,29.12,29.13,9200.0,14.8571,14.8673,14.8265,14.8316,9200.0
2011-07-06 10:00:00,29.13,29.13,29.05,29.09,14000.0,14.8316,14.8316,14.7909,14.8113,14000.0
2011-07-06 10:10:00,29.09,29.09,29.0,29.04,10800.0,14.8113,14.8113,14.7654,14.7858,10800.0
2011-07-06 10:20:00,29.04,29.04,28.94,28.99,26500.0,14.7858,14.7858,14.7349,14.7604,26500.0
2011-07-06 10:30:00,29.01,29.04,28.95,29.0,7400.0,14.7705,14.7858,14.74,14.7654,7400.0
2011-07-06 10:40:00,28.99,29.05,28.98,29.02,19000.0,14.7604,14.7909,14.7553,14.7756,19000.0
2011-07-06 10:50:00,29.02,29.1,29.02,29.06,11100.0,14.7756,14.8164,14.7756,14.796,11100.0
2011-07-06 11:00:00,29.05,29.09,29.0,29.05,34000.0,14.7909,14.8113,14.7654,14.7909,34000.0
2011-07-06 11:10:00,29.03,29.04,29.02,29.02,3500.0,14.7807,14.7858,14.7756,14.7756,3500.0
2011-07-06 11:20:00,29.03,29.03,29.01,29.02,8700.0,14.7807,14.7807,14.7705,14.7756,8700.0
2011-07-06 11:30:00,29.02,29.05,29.01,29.03,25400.0,14.7756,14.7909,14.7705,14.7807,25400.0
2011-07-06 11:40:00,29.03,29.05,29.03,29.03,10400.0,14.7807,14.7909,14.7807,14.7807,10400.0
2011-07-06 11:50:00,29.03,29.05,29.03,29.05,44700.0,14.7807,14.7909,14.7807,14.7909,44700.0
2011-07-06 12:00:00,29.05,29.05,29.01,29.02,7500.0,14.7909,14.7909,14.7705,14.7756,7500.0
2011-07-06 12:10:00,29.02,29.05,29.01,29.03,28000.0,14.7756,14.7909,14.7705,14.7807,28000.0
2011-07-06 12:20:00,29.03,29.03,29.02,29.03,4500.0,14.7807,14.7807,14.7756,14.7807,4500.0
2011-07-06 12:30:00,29.03,29.05,29.02,29.04,7100.0,14.7807,14.7909,14.7756,14.7858,7100.0
2011-07-06 12:40:00,29.05,29.05,29.04,29.05,1800.0,14.7909,14.7909,14.7858,14.7909,1800.0
2011-07-06 12:50:00,29.05,29.05,29.04,29.05,41900.0,14.7909,14.7909,14.7858,14.7909,41900.0
2011-07-06 13:00:00,29.05,29.05,29.0,29.02,7000.0,14.7909,14.7909,14.7654,14.7756,7000.0
2011-07-06 13:10:00,29.01,29.01,29.0,29.01,2900.0,14.7705,14.7705,14.7654,14.7705,2900.0
2011-07-06 13:20:00,29.01,29.01,28.93,28.95,18900.0,14.7705,14.7705,14.7298,14.74,18900.0
2011-07-06 13:30:00,28.96,28.98,28.94,28.96,7700.0,14.7451,14.7553,14.7349,14.7451,7700.0
2011-07-06 13:40:00,28.98,29.0,28.96,28.97,11500.0,14.7553,14.7654,14.7451,14.7502,11500.0
2011-07-06 13:50:00,28.97,29.0,28.96,28.99,27500.0,14.7502,14.7654,14.7451,14.7604,27500.0
2011-07-06 14:00:00,29.0,29.01,28.94,28.95,24800.0,14.7654,14.7705,14.7349,14.74,24800.0
2011-07-06 14:10:00,28.96,28.96,28.95,28.96,16900.0,14.7451,14.7451,14.74,14.7451,16900.0
2011-07-06 14:20:00,28.95,28.96,28.93,28.95,19700.0,14.74,14.7451,14.7298,14.74,19700.0
2011-07-06 14:30:00,28.95,28.96,28.94,28.96,17600.0,14.74,14.7451,14.7349,14.7451,17600.0
2011-07-06 14:40:00,28.96,28.97,28.95,28.96,29200.0,14.7451,14.7502,14.74,14.7451,29200.0
2011-07-06 14:50:00,28.96,28.96,28.93,28.93,13400.0,14.7451,14.7451,14.7298,14.7298,13400.0
2011-07-06 15:00:00,28.93,29.0,28.92,29.0,86000.0,14.7298,14.7654,14.7247,14.7654,86000.0
2011-07-06 15:10:00,28.99,29.0,28.98,28.99,33900.0,14.7604,14.7654,14.7553,14.7604,33900.0
2011-07-06 15:20:00,28.98,28.99,28.98,28.99,18200.0,14.7553,14.7604,14.7553,14.7604,18200.0
2011-07-06 15:30:00,28.99,28.99,28.98,28.99,23300.0,14.7604,14.7604,14.7553,14.7604,23300.0
2011-07-06 15:40:00,28.99,29.11,28.98,29.08,79600.0,14.7604,14.8215,14.7553,14.8062,79600.0
2011-07-06 15:50:00,29.08,29.13,29.07,29.11,57300.0,14.8062,14.8316,14.8011,14.8215,57300.0
2011-07-07 09:30:00,29.26,29.44,29.21,29.31,26600.0,14.8978,14.9895,14.8724,14.9233,26600.0
2011-07-07 09:40:00,29.37,29.43,29.31,29.38,14100.0,14.9538,14.9844,14.9233,14.9589,14100.0
2011-07-07 09:50:00,29.4,29.45,29.27,29.3,24800.0,14.9691,14.9946,14.9029,14.9182,24800.0
2011-07-07 10:00:00,29.29,29.33,29.26,29.27,24800.0,14.9131,14.9335,14.8978,14.9029,24800.0
2011-07-07 10:10:00,29.27,29.35,29.26,29.3,31500.0,14.9029,14.9437,14.8978,14.9182,31500.0
2011-07-07 10:20:00,29.3,29.32,29.27,29.3,23600.0,14.9182,14.9284,14.9029,14.9182,23600.0
2011-07-07 10:30:00,29.3,29.31,29.21,29.28,12900.0,14.9182,14.9233,14.8724,14.908,12900.0
2011-07-07 10:40:00,29.26,29.3,29.26,29.27,3600.0,14.8978,14.9182,14.8978,14.9029,3600.0
2011-07-07 10:50:00,29.26,29.3,29.26,29.3,5400.0,14.8978,14.9182,14.8978,14.9182,5400.0
2011-07-07 11:00:00,29.3,29.33,29.27,29.32,5900.0,14.9182,14.9335,14.9029,14.9284,5900.0
2011-07-07 11:10:00,29.32,29.33,29.31,29.31,13900.0,14.9284,14.9335,14.9233,14.9233,13900.0
2011-07-07 11:20:00,29.31,29.32,29.3,29.31,21100.0,14.9233,14.9284,14.9182,14.9233,21100.0
2011-07-07 11:30:00,29.3,29.3,29.24,29.26,24600.0,14.9182,14.9182,14.8876,14.8978,24600.0
2011-07-07 11:40:00,29.26,29.26,29.22,29.24,6300.0,14.8978,14.8978,14.8775,14.8876,6300.0
2011-07-07 11:50:00,29.24,29.26,29.23,29.25,12500.0,14.8876,14.8978,14.8826,14.8927,12500.0
2011-07-07 12:00:00,29.24,29.28,29.24,29.28,8500.0,14.8876,14.908,14.8876,14.908,8500.0
2011-07-07 12:10:00,29.28,29.29,29.27,29.27,1500.0,14.908,14.9131,14.9029,14.9029,1500.0
2011-07-07 12:20:00,29.28,29.28,29.23,29.25,22400.0,14.908,14.908,14.8826,14.8927,22400.0
2011-07-07 12:30:00,29.26,29.26,29.23,29.23,5600.0,14.8978,14.8978,14.8826,14.8826,5600.0
2011-07-07 12:40:00,29.24,29.24,29.23,29.24,7700.0,14.8876,14.8876,14.8826,14.8876,7700.0
2011-07-07 12:50:00,29.23,29.24,29.22,29.24,17500.0,14.8826,14.8876,14.8775,14.8876,17500.0
2011-07-07 13:00:00,29.23,29.26,29.23,29.24,18400.0,14.8826,14.8978,14.8826,14.8876,18400.0
2011-07-07 13:10:00,29.23,29.25,29.21,29.22,20300.0,14.8826,14.8927,14.8724,14.8775,20300.0
2011-07-07 13:20:00,29.22,29.26,29.21,29.26,4500.0,14.8775,14.8978,14.8724,14.8978,4500.0
2011-07-07 13:30:00,29.26,29.27,29.26,29.26,3600.0,14.8978,14.9029,14.8978,14.8978,3600.0
2011-07-07 13:40:00,29.26,29.29,29.2,29.2,41000.0,14.8978,14.9131,14.8673,14.8673,41000.0
2011-07-07 13:50:00,29.21,29.24,29.2,29.23,28000.0,14.8724,14.8876,14.8673,14.8826,28000.0
2011-07-07 14:00:00,29.23,29.24,29.19,29.19,12600.0,14.8826,14.8876,14.8622,14.8622,12600.0
2011-07-07 14:10:00,29.2,29.2,29.19,29.2,4400.0,14.8673,14.8673,14.8622,14.8673,4400.0
2011-07-07 14:20:00,29.19,29.21,29.18,29.19,14400.0,14.8622,14.8724,14.8571,14.8622,14400.0
2011-07-07 14:30:00,29.19,29.19,29.15,29.16,19600.0,14.8622,14.8622,14.8418,14.8469,19600.0
2011-07-07 14:40:00,29.15,29.17,29.13,29.16,49900.0,14.8418,14.852,14.8316,14.8469,49900.0
2011-07-07 14:50:00,29.16,29.21,29.15,29.2,15800.0,14.8469,14.8724,14.8418,14.8673,15800.0
2011-07-07 15:00:00,29.2,29.2,29.19,29.19,6700.0,14.8673,14.8673,14.8622,14.8622,6700.0
2011-07-07 15:10:00,29.19,29.2,29.14,29.14,36800.0,14.8622,14.8673,14.8367,14.8367,36800.0
2011-07-07 15:20:00,29.14,29.15,29.12,29.14,9400.0,14.8367,14.8418,14.8265,14.8367,9400.0
2011-07-07 15:30:00,29.14,29.15,29.09,29.12,30500.0,14.8367,14.8418,14.8113,14.8265,30500.0
2011-07-07 15:40:00,29.12,29.15,29.0,29.07,84800.0,14.8265,14.8418,14.7654,14.8011,84800.0
2011-07-07 15:50:00,29.06,29.06,28.86,28.95,125700.0,14.796,14.796,14.6942,14.74,125700.0
2011-07-08 09:30:00,28.8,28.99,28.69,28.84,17400.0,14.6636,14.7604,14.6076,14.684,17400.0
2011-07-08 09:40:00,28.83,28.95,28.81,28.89,13500.0,14.6789,14.74,14.6687,14.7094,13500.0
2011-07-08 09:50:00,28.9,28.92,28.87,28.9,6500.0,14.7145,14.7247,14.6993,14.7145,6500.0
2011-07-08 10:00:00,28.9,28.91,28.84,28.85,9500.0,14.7145,14.7196,14.684,14.6891,9500.0
2011-07-08 10:10:00,28.85,28.85,28.77,28.77,8100.0,14.6891,14.6891,14.6483,14.6483,8100.0
2011-07-08 10:20:00,28.79,28.88,28.77,28.88,8300.0,14.6585,14.7043,14.6483,14.7043,8300.0
2011-07-08 10:30:00,28.88,28.89,28.79,28.84,5300.0,14.7043,14.7094,14.6585,14.684,5300.0
2011-07-08 10:40:00,28.83,28.88,28.82,28.88,3500.0,14.6789,14.7043,14.6738,14.7043,3500.0
2011-07-08 10:50:00,28.88,28.94,28.87,28.94,10900.0,14.7043,14.7349,14.6993,14.7349,10900.0
2011-07-08 11:00:00,28.94,28.97,28.89,28.97,14600.0,14.7349,14.7502,14.7094,14.7502,14600.0
2011-07-08 11:10:00,28.96,28.99,28.94,28.99,13400.0,14.7451,14.7604,14.7349,14.7604,13400.0
2011-07-08 11:20:00,28.99,29.09,28.99,29.09,15600.0,14.7604,14.8113,14.7604,14.8113,15600.0
2011-07-08 11:30:00,29.09,29.09,29.0,29.05,4700.0,14.8113,14.8113,14.7654,14.7909,4700.0
2011-07-08 11:40:00,29.06,29.07,29.0,29.03,4100.0,14.796,14.8011,14.7654,14.7807,4100.0
2011-07-08 11:50:00,29.04,29.06,29.02,29.05,4200.0,14.7858,14.796,14.7756,14.7909,4200.0
2011-07-08 12:00:00,29.05,29.06,29.02,29.03,3000.0,14.7909,14.796,14.7756,14.7807,3000.0
2011-07-08 12:10:00,29.03,29.06,29.03,29.03,2900.0,14.7807,14.796,14.7807,14.7807,2900.0
2011-07-08 12:20:00,29.03,29.08,29.03,29.07,10700.0,14.7807,14.8062,14.7807,14.8011,10700.0
2011-07-08 12:30:00,29.07,29.1,29.07,29.09,2000.0,14.8011,14.8164,14.8011,14.8113,2000.0
2011-07-08 12:40:00,29.1,29.12,29.07,29.09,31900.0,14.8164,14.8265,14.8011,14.8113,31900.0
2011-07-08 12:50:00,29.1,29.11,29.07,29.1,9700.0,14.8164,14.8215,14.8011,14.8164,9700.0
2011-07-08 13:00:00,29.09,29.18,29.08,29.18,13400.0,14.8113,14.8571,14.8062,14.8571,13400.0
2011-07-08 13:10:00,29.17,29.22,29.16,29.22,30500.0,14.852,14.8775,14.8469,14.8775,30500.0
2011-07-08 13:20:00,29.22,29.3,29.21,29.3,19400.0,14.8775,14.9182,14.8724,14.9182,19400.0
2011-07-08 13:30:00,29.3,29.33,29.26,29.28,6800.0,14.9182,14.9335,14.8978,14.908,6800.0
2011-07-08 13:40:00,29.28,29.28,29.24,29.24,9600.0,14.908,14.908,14.8876,14.8876,9600.0
2011-07-08 13:50:00,29.24,29.25,29.22,29.22,15600.0,14.8876,14.8927,14.8775,14.8775,15600.0
2011-07-08 14:00:00,29.23,29.24,29.19,29.23,11600.0,14.8826,14.8876,14.8622,14.8826,11600.0
2011-07-08 14:10:00,29.23,29.23,29.18,29.2,37900.0,14.8826,14.8826,14.8571,14.8673,37900.0
2011-07-08 14:20:00,29.2,29.2,29.0,29.01,72400.0,14.8673,14.8673,14.7654,14.7705,72400.0
2011-07-08 14:30:00,29.03,29.1,29.03,29.09,16900.0,14.7807,14.8164,14.7807,14.8113,16900.0
2011-07-08 14:40:00,29.1,29.13,29.06,29.06,20700.0,14.8164,14.8316,14.796,14.796,20700.0
2011-07-08 14:50:00,29.06,29.12,29.06,29.1,12000.0,14.796,14.8265,14.796,14.8164,12000.0
2011-07-08 15:00:00,29.11,29.11,29.05,29.06,30000.0,14.8215,14.8215,14.7909,14.796,30000.0
2011-07-08 15:10:00,29.06,29.06,29.02,29.04,12500.0,14.796,14.796,14.7756,14.7858,12500.0
2011-07-08 15:20:00,29.04,29.04,28.92,28.92,32600.0,14.7858,14.7858,14.7247,14.7247,32600.0
2011-07-08 15:30:00,28.92,28.98,28.88,28.9,37300.0,14.7247,14.7553,14.7043,14.7145,37300.0
2011-07-08 15:40:00,28.9,28.97,28.9,28.96,57200.0,14.7145,14.7502,14.7145,14.7451,57200.0
2011-07-08 15:50:00,28.96,28.96,28.87,28.89,84400.0,14.7451,14.7451,14.6993,14.7094,84400.0
2011-07-11 09:30:00,28.7,28.74,28.25,28.25,28600.0,14.6127,14.6331,14.3836,14.3836,28600.0
2011-07-11 09:40:00,28.25,28.35,28.16,28.32,44800.0,14.3836,14.4345,14.3378,14.4192,44800.0
2011-07-11 09:50:00,28.31,28.42,28.28,28.4,30300.0,14.4141,14.4701,14.3989,14.46,30300.0
2011-07-11 10:00:00,28.39,28.44,28.38,28.42,24700.0,14.4549,14.4803,14.4498,14.4701,24700.0
2011-07-11 10:10:00,28.41,28.42,28.34,28.34,35800.0,14.465,14.4701,14.4294,14.4294,35800.0
2011-07-11 10:20:00,28.35,28.38,28.32,28.34,30300.0,14.4345,14.4498,14.4192,14.4294,30300.0
2011-07-11 10:30:00,28.33,28.36,28.33,28.35,5100.0,14.4243,14.4396,14.4243,14.4345,5100.0
2011-07-11 10:40:00,28.35,28.4,28.35,28.4,5400.0,14.4345,14.46,14.4345,14.46,5400.0
2011-07-11 10:50:00,28.42,28.43,28.35,28.35,14100.0,14.4701,14.4752,14.4345,14.4345,14100.0
2011-07-11 11:00:00,28.34,28.38,28.27,28.36,28600.0,14.4294,14.4498,14.3938,14.4396,28600.0
2011-07-11 11:10:00,28.35,28.39,28.32,28.39,10700.0,14.4345,14.4549,14.4192,14.4549,10700.0
2011-07-11 11:20:00,28.39,28.41,28.36,28.39,9300.0,14.4549,14.465,14.4396,14.4549,9300.0
2011-07-11 11:30:00,28.41,28.43,28.39,28.4,22400.0,14.465,14.4752,14.4549,14.46,22400.0
2011-07-11 11:40:00,28.4,28.45,28.39,28.44,11100.0,14.46,14.4854,14.4549,14.4803,11100.0
2011-07-11 11:50:00,28.44,28.44,28.36,28.38,17600.0,14.4803,14.4803,14.4396,14.4498,17600.0
2011-07-11 12:00:00,28.38,28.39,28.33,28.34,19700.0,14.4498,14.4549,14.4243,14.4294,19700.0
2011-07-11 12:10:00,28.34,28.39,28.34,28.37,7900.0,14.4294,14.4549,14.4294,14.4447,7900.0
2011-07-11 12:20:00,28.37,28.41,28.37,28.41,7400.0,14.4447,14.465,14.4447,14.465,7400.0
2011-07-11 12:30:00,28.42,28.42,28.37,28.39,13500.0,14.4701,14.4701,14.4447,14.4549,13500.0
2011-07-11 12:40:00,28.39,28.42,28.38,28.38,8000.0,14.4549,14.4701,14.4498,14.4498,8000.0
2011-07-11 12:50:00,28.4,28.45,28.4,28.41,7300.0,14.46,14.4854,14.46,14.465,7300.0
2011-07-11 13:00:00,28.4,28.43,28.4,28.42,5200.0,14.46,14.4752,14.46,14.4701,5200.0
2011-07-11 13:10:00,28.43,28.44,28.39,28.41,13700.0,14.4752,14.4803,14.4549,14.465,13700.0
2011-07-11 13:20:00,28.41,28.44,28.4,28.41,9800.0,14.465,14.4803,14.46,14.465,9800.0
2011-07-11 13:30:00,28.41,28.44,28.36,28.36,17100.0,14.465,14.4803,14.4396,14.4396,17100.0
2011-07-11 13:40:00,28.35,28.41,28.34,28.38,7400.0,14.4345,14.465,14.4294,14.4498,7400.0
2011-07-11 13:50:00,28.38,28.45,28.35,28.44,10700.0,14.4498,14.4854,14.4345,14.4803,10700.0
2011-07-11 14:00:00,28.44,28.5,28.43,28.5,15100.0,14.4803,14.5109,14.4752,14.5109,15100.0
2011-07-11 14:10:00,28.5,28.55,28.4,28.42,24600.0,14.5109,14.5363,14.46,14.4701,24600.0
2011-07-11 14:20:00,28.42,28.43,28.39,28.43,19600.0,14.4701,14.4752,14.4549,14.4752,19600.0
2011-07-11 14:30:00,28.42,28.43,28.35,28.43,13100.0,14.4701,14.4752,14.4345,14.4752,13100.0
2011-07-11 14:40:00,28.42,28.43,28.4,28.43,7000.0,14.4701,14.4752,14.46,14.4752,7000.0
2011-07-11 14:50:00,28.43,28.45,28.37,28.41,20500.0,14.4752,14.4854,14.4447,14.465,20500.0
2011-07-11 15:00:00,28.4,28.43,28.38,28.38,16400.0,14.46,14.4752,14.4498,14.4498,16400.0
2011-07-11 15:10:00,28.38,28.41,28.37,28.4,19400.0,14.4498,14.465,14.4447,14.46,19400.0
2011-07-11 15:20:00,28.4,28.41,28.33,28.35,31800.0,14.46,14.465,14.4243,14.4345,31800.0
2011-07-11 15:30:00,28.36,28.4,28.34,28.34,23400.0,14.4396,14.46,14.4294,14.4294,23400.0
2011-07-11 15:40:00,28.35,28.37,28.33,28.35,17500.0,14.4345,14.4447,14.4243,14.4345,17500.0
2011-07-11 15:50:00,28.36,28.41,28.35,28.37,39200.0,14.4396,14.465,14.4345,14.4447,39200.0
2011-07-12 09:30:00,28.25,28.25,28.1,28.21,45300.0,14.3836,14.3836,14.3072,14.3632,45300.0
2011-07-12 09:40:00,28.21,28.22,28.15,28.17,21500.0,14.3632,14.3683,14.3327,14.3429,21500.0
2011-07-12 09:50:00,28.18,28.27,28.18,28.26,22400.0,14.3479,14.3938,14.3479,14.3887,22400.0
2011-07-12 10:00:00,28.26,28.26,28.2,28.21,21100.0,14.3887,14.3887,14.3581,14.3632,21100.0
2011-07-12 10:10:00,28.2,28.24,28.17,28.23,7700.0,14.3581,14.3785,14.3429,14.3734,7700.0
2011-07-12 10:20:00,28.24,28.24,28.12,28.15,39200.0,14.3785,14.3785,14.3174,14.3327,39200.0
2011-07-12 10:30:00,28.14,28.2,28.14,28.19,15000.0,14.3276,14.3581,14.3276,14.353,15000.0
2011-07-12 10:40:00,28.2,28.2,28.15,28.18,16200.0,14.3581,14.3581,14.3327,14.3479,16200.0
2011-07-12 10:50:00,28.17,28.18,28.15,28.18,4800.0,14.3429,14.3479,14.3327,14.3479,4800.0
2011-07-12 11:00:00,28.19,28.24,28.16,28.16,13300.0,14.353,14.3785,14.3378,14.3378,13300.0
2011-07-12 11:10:00,28.17,28.17,28.17,28.17,1700.0,14.3429,14.3429,14.3429,14.3429,1700.0
2011-07-12 11:20:00,28.17,28.21,28.15,28.19,13400.0,14.3429,14.3632,14.3327,14.353,13400.0
2011-07-12 11:30:00,28.2,28.2,28.19,28.2,4500.0,14.3581,14.3581,14.353,14.3581,4500.0
2011-07-12 11:40:00,28.2,28.25,28.19,28.23,21400.0,14.3581,14.3836,14.353,14.3734,21400.0
2011-07-12 11:50:00,28.23,28.26,28.23,28.26,5000.0,14.3734,14.3887,14.3734,14.3887,5000.0
2011-07-12 12:00:00,28.26,28.29,28.24,28.28,14800.0,14.3887,14.4039,14.3785,14.3989,14800.0
2011-07-12 12:10:00,28.28,28.28,28.27,28.28,900.0,14.3989,14.3989,14.3938,14.3989,900.0
2011-07-12 12:20:00,28.28,28.29,28.23,28.24,10200.0,14.3989,14.4039,14.3734,14.3785,10200.0
2011-07-12 12:30:00,28.24,28.25,28.24,28.25,2400.0,14.3785,14.3836,14.3785,14.3836,2400.0
2011-07-12 12:40:00,28.25,28.28,28.24,28.25,10100.0,14.3836,14.3989,14.3785,14.3836,10100.0
2011-07-12 12:50:00,28.25,28.26,28.25,28.26,5000.0,14.3836,14.3887,14.3836,14.3887,5000.0
2011-07-12 13:00:00,28.26,28.3,28.25,28.3,9800.0,14.3887,14.409,14.3836,14.409,9800.0
2011-07-12 13:10:00,28.3,28.31,28.25,28.27,28100.0,14.409,14.4141,14.3836,14.3938,28100.0
2011-07-12 13:20:00,28.27,28.28,28.27,28.28,4500.0,14.3938,14.3989,14.3938,14.3989,4500.0
2011-07-12 13:30:00,28.28,28.3,28.27,28.3,4600.0,14.3989,14.409,14.3938,14.409,4600.0
2011-07-12 13:40:00,28.3,28.3,28.27,28.29,11300.0,14.409,14.409,14.3938,14.4039,11300.0
2011-07-12 13:50:00,28.3,28.3,28.29,28.3,4700.0,14.409,14.409,14.4039,14.409,4700.0
2011-07-12 14:00:00,28.3,28.33,28.29,28.31,23700.0,14.409,14.4243,14.4039,14.4141,23700.0
2011-07-12 14:10:00,28.3,28.37,28.3,28.36,26600.0,14.409,14.4447,14.409,14.4396,26600.0
2011-07-12 14:20:00,28.35,28.36,28.28,28.29,11700.0,14.4345,14.4396,14.3989,14.4039,11700.0
2011-07-12 14:30:00,28.29,28.3,28.19,28.2,14300.0,14.4039,14.409,14.353,14.3581,14300.0
2011-07-12 14:40:00,28.2,28.2,28.18,28.19,10800.0,14.3581,14.3581,14.3479,14.353,10800.0
2011-07-12 14:50:00,28.19,28.2,28.18,28.19,6400.0,14.353,14.3581,14.3479,14.353,6400.0
2011-07-12 15:00:00,28.19,28.22,28.18,28.2,25800.0,14.353,14.3683,14.3479,14.3581,25800.0
2011-07-12 15:10:00,28.2,28.2,28.18,28.19,15200.0,14.3581,14.3581,14.3479,14.353,15200.0
2011-07-12 15:20:00,28.19,28.21,28.18,28.2,49600.0,14.353,14.3632,14.3479,14.3581,49600.0
2011-07-12 15:30:00,28.19,28.2,28.19,28.2,7600.0,14.353,14.3581,14.353,14.3581,7600.0
2011-07-12 15:40:00,28.2,28.2,28.15,28.15,24800.0,14.3581,14.3581,14.3327,14.3327,24800.0
2011-07-12 15:50:00,28.16,28.17,28.14,28.17,64000.0,14.3378,14.3429,14.3276,14.3429,64000.0
2011-07-13 09:30:00,28.34,28.42,28.18,28.23,10900.0,14.4294,14.4701,14.3479,14.3734,10900.0
2011-07-13 09:40:00,28.21,28.21,28.13,28.13,8600.0,14.3632,14.3632,14.3225,14.3225,8600.0
2011-07-13 09:50:00,28.13,28.19,28.11,28.15,8400.0,14.3225,14.353,14.3123,14.3327,8400.0
2011-07-13 10:00:00,28.15,28.32,28.15,28.31,4700.0,14.3327,14.4192,14.3327,14.4141,4700.0
2011-07-13 10:10:00,28.31,28.31,28.23,28.26,3100.0,14.4141,14.4141,14.3734,14.3887,3100.0
2011-07-13 10:20:00,28.27,28.3,28.25,28.25,6700.0,14.3938,14.409,14.3836,14.3836,6700.0
2011-07-13 10:30:00,28.26,28.37,28.26,28.32,14700.0,14.3887,14.4447,14.3887,14.4192,14700.0
2011-07-13 10:40:00,28.33,28.43,28.33,28.35,47000.0,14.4243,14.4752,14.4243,14.4345,47000.0
2011-07-13 10:50:00,28.36,28.48,28.33,28.41,63200.0,14.4396,14.5007,14.4243,14.465,63200.0
2011-07-13 11:00:00,28.4,28.43,28.38,28.39,7100.0,14.46,14.4752,14.4498,14.4549,7100.0
2011-07-13 11:10:00,28.38,28.38,28.36,28.36,2200.0,14.4498,14.4498,14.4396,14.4396,2200.0
2011-07-13 11:20:00,28.37,28.37,28.36,28.36,2000.0,14.4447,14.4447,14.4396,14.4396,2000.0
2011-07-13 11:30:00,28.35,28.38,28.31,28.33,8800.0,14.4345,14.4498,14.4141,14.4243,8800.0
2011-07-13 11:40:00,28.32,28.34,28.31,28.31,7700.0,14.4192,14.4294,14.4141,14.4141,7700.0
2011-07-13 11:50:00,28.31,28.35,28.28,28.33,8800.0,14.4141,14.4345,14.3989,14.4243,8800.0
2011-07-13 12:00:00,28.33,28.35,28.27,28.34,12500.0,14.4243,14.4345,14.3938,14.4294,12500.0
2011-07-13 12:10:00,28.34,28.36,28.34,28.35,1500.0,14.4294,14.4396,14.4294,14.4345,1500.0
2011-07-13 12:20:00,28.35,28.36,28.35,28.36,1800.0,14.4345,14.4396,14.4345,14.4396,1800.0
2011-07-13 12:30:00,28.36,28.36,28.31,28.32,3300.0,14.4396,14.4396,14.4141,14.4192,3300.0
2011-07-13 12:40:00,28.31,28.32,28.25,28.31,5100.0,14.4141,14.4192,14.3836,14.4141,5100.0
2011-07-13 12:50:00,28.3,28.31,28.21,28.21,6100.0,14.409,14.4141,14.3632,14.3632,6100.0
2011-07-13 13:00:00,28.2,28.22,28.12,28.17,17300.0,14.3581,14.3683,14.3174,14.3429,17300.0
2011-07-13 13:10:00,28.18,28.21,28.17,28.2,14400.0,14.3479,14.3632,14.3429,14.3581,14400.0
2011-07-13 13:20:00,28.19,28.21,28.18,28.21,5000.0,14.353,14.3632,14.3479,14.3632,5000.0
2011-07-13 13:30:00,28.2,28.21,28.2,28.2,3600.0,14.3581,14.3632,14.3581,14.3581,3600.0
2011-07-13 13:40:00,28.2,28.21,28.15,28.19,41000.0,14.3581,14.3632,14.3327,14.353,41000.0
2011-07-13 13:50:00,28.17,28.21,28.13,28.21,9200.0,14.3429,14.3632,14.3225,14.3632,9200.0
2011-07-13 14:00:00,28.19,28.24,28.16,28.18,5700.0,14.353,14.3785,14.3378,14.3479,5700.0
2011-07-13 14:10:00,28.18,28.19,28.16,28.17,2400.0,14.3479,14.353,14.3378,14.3429,2400.0
2011-07-13 14:20:00,28.16,28.17,28.13,28.16,4800.0,14.3378,14.3429,14.3225,14.3378,4800.0
2011-07-13 14:30:00,28.16,28.17,28.16,28.17,2500.0,14.3378,14.3429,14.3378,14.3429,2500.0
2011-07-13 14:40:00,28.16,28.17,28.12,28.14,32800.0,14.3378,14.3429,14.3174,14.3276,32800.0
2011-07-13 14:50:00,28.15,28.19,28.14,28.16,13500.0,14.3327,14.353,14.3276,14.3378,13500.0
2011-07-13 15:00:00,28.15,28.19,28.14,28.17,11600.0,14.3327,14.353,14.3276,14.3429,11600.0
2011-07-13 15:10:00,28.16,28.17,28.11,28.11,14600.0,14.3378,14.3429,14.3123,14.3123,14600.0
2011-07-13 15:20:00,28.11,28.14,28.1,28.1,24900.0,14.3123,14.3276,14.3072,14.3072,24900.0
2011-07-13 15:30:00,28.11,28.12,28.07,28.1,23300.0,14.3123,14.3174,14.2919,14.3072,23300.0
2011-07-13 15:40:00,28.1,28.16,28.06,28.14,33400.0,14.3072,14.3378,14.2868,14.3276,33400.0
2011-07-13 15:50:00,28.14,28.18,28.13,28.16,31900.0,14.3276,14.3479,14.3225,14.3378,31900.0
2011-07-14 09:30:00,28.3,28.3,28.08,28.13,6900.0,14.409,14.409,14.297,14.3225,6900.0
2011-07-14 09:40:00,28.13,28.29,28.13,28.25,13600.0,14.3225,14.4039,14.3225,14.3836,13600.0
2011-07-14 09:50:00,28.24,28.34,28.18,28.18,33200.0,14.3785,14.4294,14.3479,14.3479,33200.0
2011-07-14 10:00:00,28.15,28.28,28.12,28.28,23800.0,14.3327,14.3989,14.3174,14.3989,23800.0
2011-07-14 10:10:00,28.24,28.24,28.15,28.18,9200.0,14.3785,14.3785,14.3327,14.3479,9200.0
2011-07-14 10:20:00,28.19,28.24,28.19,28.21,9100.0,14.353,14.3785,14.353,14.3632,9100.0
2011-07-14 10:30:00,28.2,28.21,28.14,28.18,32900.0,14.3581,14.3632,14.3276,14.3479,32900.0
2011-07-14 10:40:00,28.18,28.2,28.14,28.18,10300.0,14.3479,14.3581,14.3276,14.3479,10300.0
2011-07-14 10:50:00,28.16,28.18,28.12,28.13,13200.0,14.3378,14.3479,14.3174,14.3225,13200.0
2011-07-14 11:00:00,28.14,28.2,28.14,28.17,15900.0,14.3276,14.3581,14.3276,14.3429,15900.0
2011-07-14 11:10:00,28.18,28.22,28.16,28.22,11500.0,14.3479,14.3683,14.3378,14.3683,11500.0
2011-07-14 11:20:00,28.21,28.23,28.17,28.23,21600.0,14.3632,14.3734,14.3429,14.3734,21600.0
2011-07-14 11:30:00,28.23,28.25,28.2,28.23,27300.0,14.3734,14.3836,14.3581,14.3734,27300.0
2011-07-14 11:40:00,28.24,28.29,28.24,28.27,26200.0,14.3785,14.4039,14.3785,14.3938,26200.0
2011-07-14 11:50:00,28.27,28.39,28.25,28.35,21800.0,14.3938,14.4549,14.3836,14.4345,21800.0
2011-07-14 12:00:00,28.35,28.36,28.28,28.28,9100.0,14.4345,14.4396,14.3989,14.3989,9100.0
2011-07-14 12:10:00,28.28,28.3,28.22,28.23,13200.0,14.3989,14.409,14.3683,14.3734,13200.0
2011-07-14 12:20:00,28.23,28.33,28.23,28.33,15100.0,14.3734,14.4243,14.3734,14.4243,15100.0
2011-07-14 12:30:00,28.34,28.37,28.31,28.36,15800.0,14.4294,14.4447,14.4141,14.4396,15800.0
2011-07-14 12:40:00,28.36,28.36,28.29,28.29,11500.0,14.4396,14.4396,14.4039,14.4039,11500.0
2011-07-14 12:50:00,28.29,28.29,28.22,28.24,12800.0,14.4039,14.4039,14.3683,14.3785,12800.0
2011-07-14 13:00:00,28.25,28.33,28.25,28.31,19400.0,14.3836,14.4243,14.3836,14.4141,19400.0
2011-07-14 13:10:00,28.31,28.34,28.26,28.26,8200.0,14.4141,14.4294,14.3887,14.3887,8200.0
2011-07-14 13:20:00,28.26,28.31,28.23,28.31,19700.0,14.3887,14.4141,14.3734,14.4141,19700.0
2011-07-14 13:30:00,28.3,28.41,28.25,28.3,24100.0,14.409,14.465,14.3836,14.409,24100.0
2011-07-14 13:40:00,28.29,28.34,28.23,28.27,8400.0,14.4039,14.4294,14.3734,14.3938,8400.0
2011-07-14 13:50:00,28.28,28.32,28.25,28.31,12800.0,14.3989,14.4192,14.3836,14.4141,12800.0
2011-07-14 14:00:00,28.32,28.33,28.23,28.26,11300.0,14.4192,14.4243,14.3734,14.3887,11300.0
2011-07-14 14:10:00,28.27,28.32,28.27,28.28,9200.0,14.3938,14.4192,14.3938,14.3989,9200.0
2011-07-14 14:20:00,28.28,28.28,28.22,28.27,19900.0,14.3989,14.3989,14.3683,14.3938,19900.0
2011-07-14 14:30:00,28.26,28.3,28.24,28.29,27000.0,14.3887,14.409,14.3785,14.4039,27000.0
2011-07-14 14:40:00,28.28,28.31,28.24,28.24,14200.0,14.3989,14.4141,14.3785,14.3785,14200.0
2011-07-14 14:50:00,28.24,28.28,28.24,28.27,36200.0,14.3785,14.3989,14.3785,14.3938,36200.0
2011-07-14 15:00:00,28.27,28.3,28.23,28.24,67400.0,14.3938,14.409,14.3734,14.3785,67400.0
2011-07-14 15:10:00,28.24,28.26,28.16,28.19,19200.0,14.3785,14.3887,14.3378,14.353,19200.0
2011-07-14 15:20:00,28.19,28.23,28.11,28.12,22400.0,14.353,14.3734,14.3123,14.3174,22400.0
2011-07-14 15:30:00,28.12,28.14,28.08,28.1,29100.0,14.3174,14.3276,14.297,14.3072,29100.0
2011-07-14 15:40:00,28.09,28.12,28.06,28.08,32500.0,14.3021,14.3174,14.2868,14.297,32500.0
2011-07-14 15:50:00,28.07,28.08,28.02,28.03,47500.0,14.2919,14.297,14.2665,14.2716,47500.0
2011-07-15 09:30:00,28.24,28.33,28.0,28.02,15800.0,14.3785,14.4243,14.2563,14.2665,15800.0
2011-07-15 09:40:00,28.02,28.16,28.01,28.16,11200.0,14.2665,14.3378,14.2614,14.3378,11200.0
2011-07-15 09:50:00,28.13,28.17,28.02,28.12,6700.0,14.3225,14.3429,14.2665,14.3174,6700.0
2011-07-15 10:00:00,28.12,28.23,28.11,28.2,14600.0,14.3174,14.3734,14.3123,14.3581,14600.0
2011-07-15 10:10:00,28.2,28.23,28.18,28.2,21800.0,14.3581,14.3734,14.3479,14.3581,21800.0
2011-07-15 10:20:00,28.19,28.21,28.16,28.21,32700.0,14.353,14.3632,14.3378,14.3632,32700.0
2011-07-15 10:30:00,28.22,28.28,28.22,28.26,21600.0,14.3683,14.3989,14.3683,14.3887,21600.0
2011-07-15 10:40:00,28.26,28.34,28.25,28.34,6400.0,14.3887,14.4294,14.3836,14.4294,6400.0
2011-07-15 10:50:00,28.34,28.35,28.28,28.31,8200.0,14.4294,14.4345,14.3989,14.4141,8200.0
2011-07-15 11:00:00,28.31,28.34,28.27,28.33,14000.0,14.4141,14.4294,14.3938,14.4243,14000.0
2011-07-15 11:10:00,28.33,28.42,28.31,28.41,20400.0,14.4243,14.4701,14.4141,14.465,20400.0
2011-07-15 11:20:00,28.4,28.41,28.39,28.4,3500.0,14.46,14.465,14.4549,14.46,3500.0
2011-07-15 11:30:00,28.4,28.49,28.39,28.47,35100.0,14.46,14.5058,14.4549,14.4956,35100.0
2011-07-15 11:40:00,28.47,28.62,28.46,28.55,104700.0,14.4956,14.572,14.4905,14.5363,104700.0
2011-07-15 11:50:00,28.56,28.57,28.48,28.49,25800.0,14.5414,14.5465,14.5007,14.5058,25800.0
2011-07-15 12:00:00,28.49,28.58,28.48,28.53,12500.0,14.5058,14.5516,14.5007,14.5261,12500.0
2011-07-15 12:10:00,28.53,28.53,28.46,28.46,4600.0,14.5261,14.5261,14.4905,14.4905,4600.0
2011-07-15 12:20:00,28.48,28.48,28.43,28.43,16300.0,14.5007,14.5007,14.4752,14.4752,16300.0
2011-07-15 12:30:00,28.43,28.44,28.38,28.4,13900.0,14.4752,14.4803,14.4498,14.46,13900.0
2011-07-15 12:40:00,28.41,28.44,28.36,28.39,28300.0,14.465,14.4803,14.4396,14.4549,28300.0
2011-07-15 12:50:00,28.39,28.48,28.36,28.45,45700.0,14.4549,14.5007,14.4396,14.4854,45700.0
2011-07-15 13:00:00,28.46,28.47,28.4,28.43,15000.0,14.4905,14.4956,14.46,14.4752,15000.0
2011-07-15 13:10:00,28.43,28.49,28.43,28.48,16100.0,14.4752,14.5058,14.4752,14.5007,16100.0
2011-07-15 13:20:00,28.49,28.53,28.47,28.52,19000.0,14.5058,14.5261,14.4956,14.5211,19000.0
2011-07-15 13:30:00,28.53,28.53,28.51,28.52,7900.0,14.5261,14.5261,14.516,14.5211,7900.0
2011-07-15 13:40:00,28.52,28.53,28.51,28.53,4500.0,14.5211,14.5261,14.516,14.5261,4500.0
2011-07-15 13:50:00,28.53,28.57,28.52,28.56,16800.0,14.5261,14.5465,14.5211,14.5414,16800.0
2011-07-15 14:00:00,28.57,28.58,28.53,28.55,14000.0,14.5465,14.5516,14.5261,14.5363,14000.0
2011-07-15 14:10:00,28.54,28.55,28.49,28.53,22200.0,14.5312,14.5363,14.5058,14.5261,22200.0
2011-07-15 14:20:00,28.53,28.53,28.46,28.46,6000.0,14.5261,14.5261,14.4905,14.4905,6000.0
2011-07-15 14:30:00,28.46,28.46,28.44,28.46,4800.0,14.4905,14.4905,14.4803,14.4905,4800.0
2011-07-15 14:40:00,28.45,28.5,28.45,28.49,7200.0,14.4854,14.5109,14.4854,14.5058,7200.0
2011-07-15 14:50:00,28.49,28.5,28.41,28.45,34200.0,14.5058,14.5109,14.465,14.4854,34200.0
2011-07-15 15:00:00,28.45,28.46,28.43,28.45,14100.0,14.4854,14.4905,14.4752,14.4854,14100.0
2011-07-15 15:10:00,28.45,28.51,28.45,28.47,14700.0,14.4854,14.516,14.4854,14.4956,14700.0
2011-07-15 15:20:00,28.47,28.56,28.47,28.55,13400.0,14.4956,14.5414,14.4956,14.5363,13400.0
2011-07-15 15:30:00,28.55,28.6,28.54,28.59,17400.0,14.5363,14.5618,14.5312,14.5567,17400.0
2011-07-15 15:40:00,28.59,28.63,28.57,28.57,26200.0,14.5567,14.5771,14.5465,14.5465,26200.0
2011-07-15 15:50:00,28.57,28.58,28.55,28.57,27300.0,14.5465,14.5516,14.5363,14.5465,27300.0
2011-07-18 09:30:00,28.4,28.41,28.14,28.17,8300.0,14.46,14.465,14.3276,14.3429,8300.0
2011-07-18 09:40:00,28.18,28.4,28.17,28.27,17100.0,14.3479,14.46,14.3429,14.3938,17100.0
2011-07-18 09:50:00,28.29,28.29,28.2,28.29,17600.0,14.4039,14.4039,14.3581,14.4039,17600.0
2011-07-18 10:00:00,28.29,28.3,28.2,28.22,30400.0,14.4039,14.409,14.3581,14.3683,30400.0
2011-07-18 10:10:00,28.21,28.29,28.18,28.26,41800.0,14.3632,14.4039,14.3479,14.3887,41800.0
2011-07-18 10:20:00,28.26,28.39,28.26,28.36,27300.0,14.3887,14.4549,14.3887,14.4396,27300.0
2011-07-18 10:30:00,28.35,28.36,28.3,28.33,10800.0,14.4345,14.4396,14.409,14.4243,10800.0
2011-07-18 10:40:00,28.32,28.41,28.32,28.32,15400.0,14.4192,14.465,14.4192,14.4192,15400.0
2011-07-18 10:50:00,28.33,28.33,28.25,28.28,8500.0,14.4243,14.4243,14.3836,14.3989,8500.0
2011-07-18 11:00:00,28.28,28.32,28.13,28.19,18300.0,14.3989,14.4192,14.3225,14.353,18300.0
2011-07-18 11:10:00,28.22,28.23,28.16,28.21,20300.0,14.3683,14.3734,14.3378,14.3632,20300.0
2011-07-18 11:20:00,28.21,28.22,28.16,28.22,6600.0,14.3632,14.3683,14.3378,14.3683,6600.0
2011-07-18 11:30:00,28.21,28.22,28.19,28.19,38500.0,14.3632,14.3683,14.353,14.353,38500.0
2011-07-18 11:40:00,28.19,28.22,28.19,28.2,16600.0,14.353,14.3683,14.353,14.3581,16600.0
2011-07-18 11:50:00,28.2,28.21,28.18,28.2,6600.0,14.3581,14.3632,14.3479,14.3581,6600.0
2011-07-18 12:00:00,28.19,28.2,28.06,28.07,7900.0,14.353,14.3581,14.2868,14.2919,7900.0
2011-07-18 12:10:00,28.06,28.16,28.05,28.16,15200.0,14.2868,14.3378,14.2818,14.3378,15200.0
2011-07-18 12:20:00,28.15,28.18,28.11,28.15,12000.0,14.3327,14.3479,14.3123,14.3327,12000.0
2011-07-18 12:30:00,28.15,28.19,28.14,28.18,11000.0,14.3327,14.353,14.3276,14.3479,11000.0
2011-07-18 12:40:00,28.17,28.17,28.08,28.11,7500.0,14.3429,14.3429,14.297,14.3123,7500.0
2011-07-18 12:50:00,28.11,28.12,28.07,28.08,7800.0,14.3123,14.3174,14.2919,14.297,7800.0
2011-07-18 13:00:00,28.08,28.09,28.04,28.05,13500.0,14.297,14.3021,14.2767,14.2818,13500.0
2011-07-18 13:10:00,28.06,28.06,28.01,28.02,48100.0,14.2868,14.2868,14.2614,14.2665,48100.0
2011-07-18 13:20:00,28.02,28.05,27.98,27.99,18400.0,14.2665,14.2818,14.2461,14.2512,18400.0
2011-07-18 13:30:00,27.99,28.08,27.99,28.08,15900.0,14.2512,14.297,14.2512,14.297,15900.0
2011-07-18 13:40:00,28.07,28.08,28.03,28.06,8500.0,14.2919,14.297,14.2716,14.2868,8500.0
2011-07-18 13:50:00,28.05,28.16,28.05,28.16,7500.0,14.2818,14.3378,14.2818,14.3378,7500.0
2011-07-18 14:00:00,28.15,28.16,28.11,28.14,7400.0,14.3327,14.3378,14.3123,14.3276,7400.0
2011-07-18 14:10:00,28.15,28.23,28.15,28.22,9900.0,14.3327,14.3734,14.3327,14.3683,9900.0
2011-07-18 14:20:00,28.22,28.24,28.12,28.12,4700.0,14.3683,14.3785,14.3174,14.3174,4700.0
2011-07-18 14:30:00,28.12,28.14,28.09,28.13,11400.0,14.3174,14.3276,14.3021,14.3225,11400.0
2011-07-18 14:40:00,28.13,28.2,28.13,28.18,17700.0,14.3225,14.3581,14.3225,14.3479,17700.0
2011-07-18 14:50:00,28.19,28.21,28.19,28.2,7000.0,14.353,14.3632,14.353,14.3581,7000.0
2011-07-18 15:00:00,28.2,28.24,28.2,28.21,10200.0,14.3581,14.3785,14.3581,14.3632,10200.0
2011-07-18 15:10:00,28.2,28.29,28.2,28.27,28100.0,14.3581,14.4039,14.3581,14.3938,28100.0
2011-07-18 15:20:00,28.27,28.29,28.17,28.2,32200.0,14.3938,14.4039,14.3429,14.3581,32200.0
2011-07-18 15:30:00,28.2,28.22,28.13,28.17,17800.0,14.3581,14.3683,14.3225,14.3429,17800.0
2011-07-18 15:40:00,28.18,28.18,28.12,28.16,27100.0,14.3479,14.3479,14.3174,14.3378,27100.0
2011-07-18 15:50:00,28.16,28.2,28.13,28.15,46700.0,14.3378,14.3581,14.3225,14.3327,46700.0
2011-07-19 09:30:00,28.41,28.49,28.4,28.42,12100.0,14.465,14.5058,14.46,14.4701,12100.0
2011-07-19 09:40:00,28.43,28.43,28.3,28.34,12600.0,14.4752,14.4752,14.409,14.4294,12600.0
2011-07-19 09:50:00,28.35,28.42,28.34,28.42,10600.0,14.4345,14.4701,14.4294,14.4701,10600.0
2011-07-19 10:00:00,28.42,28.47,28.4,28.47,14500.0,14.4701,14.4956,14.46,14.4956,14500.0
2011-07-19 10:10:00,28.47,28.48,28.44,28.44,5400.0,14.4956,14.5007,14.4803,14.4803,5400.0
2011-07-19 10:20:00,28.44,28.46,28.4,28.4,5700.0,14.4803,14.4905,14.46,14.46,5700.0
2011-07-19 10:30:00,28.4,28.44,28.37,28.42,17300.0,14.46,14.4803,14.4447,14.4701,17300.0
2011-07-19 10:40:00,28.42,28.47,28.4,28.46,6500.0,14.4701,14.4956,14.46,14.4905,6500.0
2011-07-19 10:50:00,28.44,28.45,28.39,28.42,15200.0,14.4803,14.4854,14.4549,14.4701,15200.0
2011-07-19 11:00:00,28.42,28.43,28.39,28.41,3600.0,14.4701,14.4752,14.4549,14.465,3600.0
2011-07-19 11:10:00,28.4,28.4,28.31,28.36,13900.0,14.46,14.46,14.4141,14.4396,13900.0
2011-07-19 11:20:00,28.36,28.36,28.3,28.32,11600.0,14.4396,14.4396,14.409,14.4192,11600.0
2011-07-19 11:30:00,28.31,28.33,28.26,28.26,5100.0,14.4141,14.4243,14.3887,14.3887,5100.0
2011-07-19 11:40:00,28.26,28.29,28.25,28.29,2300.0,14.3887,14.4039,14.3836,14.4039,2300.0
2011-07-19 11:50:00,28.29,28.31,28.28,28.28,6100.0,14.4039,14.4141,14.3989,14.3989,6100.0
2011-07-19 12:00:00,28.29,28.32,28.25,28.26,4000.0,14.4039,14.4192,14.3836,14.3887,4000.0
2011-07-19 12:10:00,28.25,28.28,28.24,28.28,2300.0,14.3836,14.3989,14.3785,14.3989,2300.0
2011-07-19 12:20:00,28.27,28.27,28.25,28.26,4900.0,14.3938,14.3938,14.3836,14.3887,4900.0
2011-07-19 12:30:00,28.27,28.32,28.27,28.31,5900.0,14.3938,14.4192,14.3938,14.4141,5900.0
2011-07-19 12:40:00,28.3,28.3,28.24,28.25,4900.0,14.409,14.409,14.3785,14.3836,4900.0
2011-07-19 12:50:00,28.25,28.3,28.25,28.25,3500.0,14.3836,14.409,14.3836,14.3836,3500.0
2011-07-19 13:00:00,28.26,28.33,28.26,28.33,2900.0,14.3887,14.4243,14.3887,14.4243,2900.0
2011-07-19 13:10:00,28.33,28.38,28.33,28.36,5600.0,14.4243,14.4498,14.4243,14.4396,5600.0
2011-07-19 13:20:00,28.38,28.38,28.36,28.38,2800.0,14.4498,14.4498,14.4396,14.4498,2800.0
2011-07-19 13:30:00,28.38,28.44,28.35,28.41,19300.0,14.4498,14.4803,14.4345,14.465,19300.0
2011-07-19 13:40:00,28.41,28.43,28.36,28.36,6700.0,14.465,14.4752,14.4396,14.4396,6700.0
2011-07-19 13:50:00,28.35,28.39,28.33,28.33,6400.0,14.4345,14.4549,14.4243,14.4243,6400.0
2011-07-19 14:00:00,28.33,28.35,28.29,28.35,3200.0,14.4243,14.4345,14.4039,14.4345,3200.0
2011-07-19 14:10:00,28.34,28.41,28.34,28.4,13900.0,14.4294,14.465,14.4294,14.46,13900.0
2011-07-19 14:20:00,28.38,28.39,28.38,28.38,2600.0,14.4498,14.4549,14.4498,14.4498,2600.0
2011-07-19 14:30:00,28.38,28.39,28.37,28.37,2600.0,14.4498,14.4549,14.4447,14.4447,2600.0
2011-07-19 14:40:00,28.38,28.4,28.37,28.37,3500.0,14.4498,14.46,14.4447,14.4447,3500.0
2011-07-19 14:50:00,28.37,28.39,28.35,28.38,4400.0,14.4447,14.4549,14.4345,14.4498,4400.0
2011-07-19 15:00:00,28.39,28.4,28.38,28.38,3700.0,14.4549,14.46,14.4498,14.4498,3700.0
2011-07-19 15:10:00,28.4,28.4,28.37,28.38,3500.0,14.46,14.46,14.4447,14.4498,3500.0
2011-07-19 15:20:00,28.39,28.4,28.37,28.4,11300.0,14.4549,14.46,14.4447,14.46,11300.0
2011-07-19 15:30:00,28.38,28.44,28.38,28.41,10100.0,14.4498,14.4803,14.4498,14.465,10100.0
2011-07-19 15:40:00,28.41,28.41,28.35,28.38,29400.0,14.465,14.465,14.4345,14.4498,29400.0
2011-07-19 15:50:00,28.38,28.39,28.34,28.36,26500.0,14.4498,14.4549,14.4294,14.4396,26500.0
2011-07-20 09:30:00,28.57,28.57,28.4,28.54,16000.0,14.5465,14.5465,14.46,14.5312,16000.0
2011-07-20 09:40:00,28.54,28.56,28.44,28.51,9900.0,14.5312,14.5414,14.4803,14.516,9900.0
2011-07-20 09:50:00,28.54,28.67,28.53,28.67,11800.0,14.5312,14.5974,14.5261,14.5974,11800.0
2011-07-20 10:00:00,28.66,28.69,28.6,28.62,9400.0,14.5923,14.6076,14.5618,14.572,9400.0
2011-07-20 10:10:00,28.6,28.7,28.53,28.54,14800.0,14.5618,14.6127,14.5261,14.5312,14800.0
2011-07-20 10:20:00,28.53,28.6,28.44,28.53,10900.0,14.5261,14.5618,14.4803,14.5261,10900.0
2011-07-20 10:30:00,28.52,28.57,28.45,28.47,19300.0,14.5211,14.5465,14.4854,14.4956,19300.0
2011-07-20 10:40:00,28.46,28.49,28.42,28.42,7600.0,14.4905,14.5058,14.4701,14.4701,7600.0
2011-07-20 10:50:00,28.43,28.52,28.4,28.43,9500.0,14.4752,14.5211,14.46,14.4752,9500.0
2011-07-20 11:00:00,28.43,28.46,28.39,28.45,9300.0,14.4752,14.4905,14.4549,14.4854,9300.0
2011-07-20 11:10:00,28.45,28.45,28.31,28.34,18900.0,14.4854,14.4854,14.4141,14.4294,18900.0
2011-07-20 11:20:00,28.32,28.35,28.25,28.33,12300.0,14.4192,14.4345,14.3836,14.4243,12300.0
2011-07-20 11:30:00,28.33,28.41,28.32,28.33,15000.0,14.4243,14.465,14.4192,14.4243,15000.0
2011-07-20 11:40:00,28.32,28.33,28.31,28.32,5200.0,14.4192,14.4243,14.4141,14.4192,5200.0
2011-07-20 11:50:00,28.31,28.33,28.26,28.27,11500.0,14.4141,14.4243,14.3887,14.3938,11500.0
2011-07-20 12:00:00,28.27,28.34,28.26,28.32,6400.0,14.3938,14.4294,14.3887,14.4192,6400.0
2011-07-20 12:10:00,28.31,28.35,28.3,28.33,13700.0,14.4141,14.4345,14.409,14.4243,13700.0
2011-07-20 12:20:00,28.33,28.34,28.29,28.34,3100.0,14.4243,14.4294,14.4039,14.4294,3100.0
2011-07-20 12:30:00,28.31,28.33,28.27,28.32,4300.0,14.4141,14.4243,14.3938,14.4192,4300.0
2011-07-20 12:40:00,28.32,28.38,28.27,28.37,23500.0,14.4192,14.4498,14.3938,14.4447,23500.0
2011-07-20 12:50:00,28.34,28.53,28.32,28.49,26000.0,14.4294,14.5261,14.4192,14.5058,26000.0
2011-07-20 13:00:00,28.49,28.54,28.45,28.53,5200.0,14.5058,14.5312,14.4854,14.5261,5200.0
2011-07-20 13:10:00,28.55,28.55,28.47,28.54,5100.0,14.5363,14.5363,14.4956,14.5312,5100.0
2011-07-20 13:20:00,28.54,28.54,28.51,28.52,3100.0,14.5312,14.5312,14.516,14.5211,3100.0
2011-07-20 13:30:00,28.53,28.56,28.5,28.55,15400.0,14.5261,14.5414,14.5109,14.5363,15400.0
2011-07-20 13:40:00,28.54,28.59,28.54,28.59,7100.0,14.5312,14.5567,14.5312,14.5567,7100.0
2011-07-20 13:50:00,28.59,28.73,28.58,28.73,28600.0,14.5567,14.628,14.5516,14.628,28600.0
2011-07-20 14:00:00,28.71,28.72,28.66,28.69,3400.0,14.6178,14.6229,14.5923,14.6076,3400.0
2011-07-20 14:10:00,28.69,28.71,28.66,28.71,10700.0,14.6076,14.6178,14.5923,14.6178,10700.0
2011-07-20 14:20:00,28.71,28.89,28.71,28.87,21300.0,14.6178,14.7094,14.6178,14.6993,21300.0
2011-07-20 14:30:00,28.88,28.93,28.85,28.86,25000.0,14.7043,14.7298,14.6891,14.6942,25000.0
2011-07-20 14:40:00,28.87,28.91,28.83,28.83,21000.0,14.6993,14.7196,14.6789,14.6789,21000.0
2011-07-20 14:50:00,28.83,28.85,28.78,28.8,21000.0,14.6789,14.6891,14.6534,14.6636,21000.0
2011-07-20 15:00:00,28.81,28.81,28.6,28.64,13400.0,14.6687,14.6687,14.5618,14.5822,13400.0
2011-07-20 15:10:00,28.62,28.62,28.41,28.52,14700.0,14.572,14.572,14.465,14.5211,14700.0
2011-07-20 15:20:00,28.49,28.55,28.47,28.48,16000.0,14.5058,14.5363,14.4956,14.5007,16000.0
2011-07-20 15:30:00,28.5,28.53,28.42,28.43,19000.0,14.5109,14.5261,14.4701,14.4752,19000.0
2011-07-20 15:40:00,28.43,28.6,28.41,28.58,19500.0,14.4752,14.5618,14.465,14.5516,19500.0
2011-07-20 15:50:00,28.58,28.59,28.44,28.5,27600.0,14.5516,14.5567,14.4803,14.5109,27600.0
2011-07-21 09:30:00,28.68,28.87,28.51,28.72,22300.0,14.6025,14.6993,14.516,14.6229,22300.0
2011-07-21 09:40:00,28.71,28.71,28.57,28.65,12700.0,14.6178,14.6178,14.5465,14.5872,12700.0
2011-07-21 09:50:00,28.64,28.74,28.52,28.6,23000.0,14.5822,14.6331,14.5211,14.5618,23000.0
2011-07-21 10:00:00,28.62,28.74,28.61,28.65,18800.0,14.572,14.6331,14.5669,14.5872,18800.0
2011-07-21 10:10:00,28.61,28.66,28.57,28.6,63000.0,14.5669,14.5923,14.5465,14.5618,63000.0
2011-07-21 10:20:00,28.57,28.68,28.56,28.65,25900.0,14.5465,14.6025,14.5414,14.5872,25900.0
2011-07-21 10:30:00,28.63,28.66,28.6,28.6,20700.0,14.5771,14.5923,14.5618,14.5618,20700.0
2011-07-21 10:40:00,28.6,28.63,28.22,28.22,50300.0,14.5618,14.5771,14.3683,14.3683,50300.0
2011-07-21 10:50:00,28.24,28.4,28.24,28.34,17800.0,14.3785,14.46,14.3785,14.4294,17800.0
2011-07-21 11:00:00,28.33,28.45,28.32,28.4,21300.0,14.4243,14.4854,14.4192,14.46,21300.0
2011-07-21 11:10:00,28.4,28.43,28.4,28.42,29700.0,14.46,14.4752,14.46,14.4701,29700.0
2011-07-21 11:20:00,28.42,28.45,28.38,28.45,56000.0,14.4701,14.4854,14.4498,14.4854,56000.0
2011-07-21 11:30:00,28.45,28.47,28.4,28.41,13900.0,14.4854,14.4956,14.46,14.465,13900.0
2011-07-21 11:40:00,28.4,28.4,28.37,28.38,13300.0,14.46,14.46,14.4447,14.4498,13300.0
2011-07-21 11:50:00,28.38,28.42,28.38,28.41,23300.0,14.4498,14.4701,14.4498,14.465,23300.0
2011-07-21 12:00:00,28.41,28.44,28.38,28.4,23800.0,14.465,14.4803,14.4498,14.46,23800.0
2011-07-21 12:10:00,28.41,28.41,28.36,28.4,19100.0,14.465,14.465,14.4396,14.46,19100.0
2011-07-21 12:20:00,28.4,28.43,28.36,28.42,16100.0,14.46,14.4752,14.4396,14.4701,16100.0
2011-07-21 12:30:00,28.42,28.5,28.42,28.49,15000.0,14.4701,14.5109,14.4701,14.5058,15000.0
2011-07-21 12:40:00,28.49,28.5,28.36,28.36,9700.0,14.5058,14.5109,14.4396,14.4396,9700.0
2011-07-21 12:50:00,28.36,28.4,28.3,28.38,31200.0,14.4396,14.46,14.409,14.4498,31200.0
2011-07-21 13:00:00,28.39,28.42,28.36,28.37,28400.0,14.4549,14.4701,14.4396,14.4447,28400.0
2011-07-21 13:10:00,28.38,28.4,28.34,28.4,52900.0,14.4498,14.46,14.4294,14.46,52900.0
2011-07-21 13:20:00,28.4,28.41,28.36,28.4,26600.0,14.46,14.465,14.4396,14.46,26600.0
2011-07-21 13:30:00,28.4,28.42,28.35,28.4,33800.0,14.46,14.4701,14.4345,14.46,33800.0
2011-07-21 13:40:00,28.4,28.42,28.38,28.38,47100.0,14.46,14.4701,14.4498,14.4498,47100.0
2011-07-21 13:50:00,28.38,28.41,28.36,28.41,21100.0,14.4498,14.465,14.4396,14.465,21100.0
2011-07-21 14:00:00,28.4,28.44,28.38,28.42,25100.0,14.46,14.4803,14.4498,14.4701,25100.0
2011-07-21 14:10:00,28.41,28.42,28.4,28.42,19200.0,14.465,14.4701,14.46,14.4701,19200.0
2011-07-21 14:20:00,28.41,28.53,28.41,28.51,27100.0,14.465,14.5261,14.465,14.516,27100.0
2011-07-21 14:30:00,28.5,28.5,28.44,28.46,34200.0,14.5109,14.5109,14.4803,14.4905,34200.0
2011-07-21 14:40:00,28.46,28.53,28.45,28.5,35700.0,14.4905,14.5261,14.4854,14.5109,35700.0
2011-07-21 14:50:00,28.49,28.5,28.44,28.49,27100.0,14.5058,14.5109,14.4803,14.5058,27100.0
2011-07-21 15:00:00,28.49,28.5,28.47,28.5,21800.0,14.5058,14.5109,14.4956,14.5109,21800.0
2011-07-21 15:10:00,28.5,28.53,28.46,28.5,89100.0,14.5109,14.5261,14.4905,14.5109,89100.0
2011-07-21 15:20:00,28.5,28.54,28.49,28.51,38300.0,14.5109,14.5312,14.5058,14.516,38300.0
2011-07-21 15:30:00,28.51,28.56,28.5,28.53,35700.0,14.516,14.5414,14.5109,14.5261,35700.0
2011-07-21 15:40:00,28.53,28.54,28.44,28.49,57600.0,14.5261,14.5312,14.4803,14.5058,57600.0
2011-07-21 15:50:00,28.47,28.5,28.44,28.49,97300.0,14.4956,14.5109,14.4803,14.5058,97300.0
2011-07-22 09:30:00,28.55,28.63,28.4,28.41,17800.0,14.5363,14.5771,14.46,14.465,17800.0
2011-07-22 09:40:00,28.41,28.44,28.33,28.37,24300.0,14.465,14.4803,14.4243,14.4447,24300.0
2011-07-22 09:50:00,28.37,28.46,28.37,28.43,23800.0,14.4447,14.4905,14.4447,14.4752,23800.0
2011-07-22 10:00:00,28.41,28.41,28.32,28.32,21200.0,14.465,14.465,14.4192,14.4192,21200.0
2011-07-22 10:10:00,28.31,28.34,28.25,28.29,18600.0,14.4141,14.4294,14.3836,14.4039,18600.0
2011-07-22 10:20:00,28.29,28.31,28.24,28.28,15600.0,14.4039,14.4141,14.3785,14.3989,15600.0
2011-07-22 10:30:00,28.28,28.33,28.26,28.31,22200.0,14.3989,14.4243,14.3887,14.4141,22200.0
2011-07-22 10:40:00,28.31,28.38,28.3,28.38,23200.0,14.4141,14.4498,14.409,14.4498,23200.0
2011-07-22 10:50:00,28.36,28.46,28.33,28.45,28400.0,14.4396,14.4905,14.4243,14.4854,28400.0
2011-07-22 11:00:00,28.47,28.54,28.46,28.47,22300.0,14.4956,14.5312,14.4905,14.4956,22300.0
2011-07-22 11:10:00,28.46,28.6,28.46,28.57,24500.0,14.4905,14.5618,14.4905,14.5465,24500.0
2011-07-22 11:20:00,28.56,28.56,28.45,28.45,16100.0,14.5414,14.5414,14.4854,14.4854,16100.0
2011-07-22 11:30:00,28.46,28.55,28.46,28.53,21100.0,14.4905,14.5363,14.4905,14.5261,21100.0
2011-07-22 11:40:00,28.52,28.55,28.48,28.51,17500.0,14.5211,14.5363,14.5007,14.516,17500.0
2011-07-22 11:50:00,28.52,28.52,28.39,28.41,7000.0,14.5211,14.5211,14.4549,14.465,7000.0
2011-07-22 12:00:00,28.39,28.54,28.37,28.51,28600.0,14.4549,14.5312,14.4447,14.516,28600.0
2011-07-22 12:10:00,28.51,28.55,28.46,28.49,18800.0,14.516,14.5363,14.4905,14.5058,18800.0
2011-07-22 12:20:00,28.47,28.49,28.46,28.47,10200.0,14.4956,14.5058,14.4905,14.4956,10200.0
2011-07-22 12:30:00,28.48,28.54,28.47,28.5,13900.0,14.5007,14.5312,14.4956,14.5109,13900.0
2011-07-22 12:40:00,28.48,28.52,28.44,28.49,13600.0,14.5007,14.5211,14.4803,14.5058,13600.0
2011-07-22 12:50:00,28.49,28.61,28.49,28.52,39100.0,14.5058,14.5669,14.5058,14.5211,39100.0
2011-07-22 13:00:00,28.54,28.54,28.4,28.46,45200.0,14.5312,14.5312,14.46,14.4905,45200.0
2011-07-22 13:10:00,28.45,28.58,28.45,28.57,36800.0,14.4854,14.5516,14.4854,14.5465,36800.0
2011-07-22 13:20:00,28.58,28.62,28.54,28.59,41000.0,14.5516,14.572,14.5312,14.5567,41000.0
2011-07-22 13:30:00,28.55,28.55,28.5,28.53,15700.0,14.5363,14.5363,14.5109,14.5261,15700.0
2011-07-22 13:40:00,28.53,28.54,28.48,28.48,7500.0,14.5261,14.5312,14.5007,14.5007,7500.0
2011-07-22 13:50:00,28.48,28.48,28.45,28.45,13700.0,14.5007,14.5007,14.4854,14.4854,13700.0
2011-07-22 14:00:00,28.45,28.46,28.45,28.46,13500.0,14.4854,14.4905,14.4854,14.4905,13500.0
2011-07-22 14:10:00,28.45,28.45,28.39,28.39,20400.0,14.4854,14.4854,14.4549,14.4549,20400.0
2011-07-22 14:20:00,28.39,28.43,28.39,28.42,18500.0,14.4549,14.4752,14.4549,14.4701,18500.0
2011-07-22 14:30:00,28.42,28.5,28.33,28.33,59200.0,14.4701,14.5109,14.4243,14.4243,59200.0
2011-07-22 14:40:00,28.33,28.34,28.26,28.26,8900.0,14.4243,14.4294,14.3887,14.3887,8900.0
2011-07-22 14:50:00,28.26,28.27,28.25,28.25,9900.0,14.3887,14.3938,14.3836,14.3836,9900.0
2011-07-22 15:00:00,28.26,28.38,28.25,28.34,60300.0,14.3887,14.4498,14.3836,14.4294,60300.0
2011-07-22 15:10:00,28.33,28.37,28.29,28.3,56500.0,14.4243,14.4447,14.4039,14.409,56500.0
2011-07-22 15:20:00,28.29,28.3,28.26,28.3,22700.0,14.4039,14.409,14.3887,14.409,22700.0
2011-07-22 15:30:00,28.3,28.31,28.28,28.3,19100.0,14.409,14.4141,14.3989,14.409,19100.0
2011-07-22 15:40:00,28.31,28.34,28.27,28.34,25100.0,14.4141,14.4294,14.3938,14.4294,25100.0
2011-07-22 15:50:00,28.34,28.39,28.31,28.34,47200.0,14.4294,14.4549,14.4141,14.4294,47200.0
2011-07-25 09:30:00,28.3,28.39,28.27,28.32,22200.0,14.409,14.4549,14.3938,14.4192,22200.0
2011-07-25 09:40:00,28.32,28.32,28.27,28.28,16600.0,14.4192,14.4192,14.3938,14.3989,16600.0
2011-07-25 09:50:00,28.25,28.25,28.01,28.02,77300.0,14.3836,14.3836,14.2614,14.2665,77300.0
2011-07-25 10:00:00,28.02,28.12,28.01,28.05,118800.0,14.2665,14.3174,14.2614,14.2818,118800.0
2011-07-25 10:10:00,28.05,28.09,28.03,28.04,33000.0,14.2818,14.3021,14.2716,14.2767,33000.0
2011-07-25 10:20:00,28.04,28.11,28.03,28.08,92400.0,14.2767,14.3123,14.2716,14.297,92400.0
2011-07-25 10:30:00,28.08,28.09,28.02,28.02,32100.0,14.297,14.3021,14.2665,14.2665,32100.0
2011-07-25 10:40:00,28.03,28.04,27.99,27.99,70600.0,14.2716,14.2767,14.2512,14.2512,70600.0
2011-07-25 10:50:00,27.99,28.03,27.95,28.03,91200.0,14.2512,14.2716,14.2308,14.2716,91200.0
2011-07-25 11:00:00,28.03,28.06,28.02,28.03,25300.0,14.2716,14.2868,14.2665,14.2716,25300.0
2011-07-25 11:10:00,28.03,28.06,28.03,28.04,32200.0,14.2716,14.2868,14.2716,14.2767,32200.0
2011-07-25 11:20:00,28.05,28.05,28.0,28.01,42800.0,14.2818,14.2818,14.2563,14.2614,42800.0
2011-07-25 11:30:00,28.0,28.02,27.97,27.98,104000.0,14.2563,14.2665,14.241,14.2461,104000.0
2011-07-25 11:40:00,27.98,28.01,27.95,27.98,41900.0,14.2461,14.2614,14.2308,14.2461,41900.0
2011-07-25 11:50:00,27.97,27.97,27.91,27.93,28300.0,14.241,14.241,14.2105,14.2207,28300.0
2011-07-25 12:00:00,27.94,27.94,27.92,27.94,39000.0,14.2257,14.2257,14.2156,14.2257,39000.0
2011-07-25 12:10:00,27.94,27.97,27.92,27.95,60200.0,14.2257,14.241,14.2156,14.2308,60200.0
2011-07-25 12:20:00,27.95,27.98,27.93,27.98,34800.0,14.2308,14.2461,14.2207,14.2461,34800.0
2011-07-25 12:30:00,27.99,28.0,27.92,27.92,22100.0,14.2512,14.2563,14.2156,14.2156,22100.0
2011-07-25 12:40:00,27.92,27.96,27.92,27.95,14500.0,14.2156,14.2359,14.2156,14.2308,14500.0
2011-07-25 12:50:00,27.94,27.95,27.93,27.93,14800.0,14.2257,14.2308,14.2207,14.2207,14800.0
2011-07-25 13:00:00,27.94,27.95,27.92,27.93,21800.0,14.2257,14.2308,14.2156,14.2207,21800.0
2011-07-25 13:10:00,27.93,27.94,27.92,27.92,24700.0,14.2207,14.2257,14.2156,14.2156,24700.0
2011-07-25 13:20:00,27.92,27.93,27.92,27.93,13700.0,14.2156,14.2207,14.2156,14.2207,13700.0
2011-07-25 13:30:00,27.93,27.96,27.92,27.96,16400.0,14.2207,14.2359,14.2156,14.2359,16400.0
2011-07-25 13:40:00,27.96,27.98,27.96,27.98,10500.0,14.2359,14.2461,14.2359,14.2461,10500.0
2011-07-25 13:50:00,27.98,28.0,27.95,27.99,52600.0,14.2461,14.2563,14.2308,14.2512,52600.0
2011-07-25 14:00:00,28.0,28.04,28.0,28.01,30000.0,14.2563,14.2767,14.2563,14.2614,30000.0
2011-07-25 14:10:00,28.0,28.05,28.0,28.01,64900.0,14.2563,14.2818,14.2563,14.2614,64900.0
2011-07-25 14:20:00,28.01,28.01,27.99,27.99,92400.0,14.2614,14.2614,14.2512,14.2512,92400.0
2011-07-25 14:30:00,28.0,28.0,27.85,27.85,68700.0,14.2563,14.2563,14.1799,14.1799,68700.0
2011-07-25 14:40:00,27.83,27.85,27.76,27.77,48100.0,14.1697,14.1799,14.1341,14.1392,48100.0
2011-07-25 14:50:00,27.76,27.81,27.76,27.76,42300.0,14.1341,14.1596,14.1341,14.1341,42300.0
2011-07-25 15:00:00,27.77,27.77,27.68,27.71,48500.0,14.1392,14.1392,14.0934,14.1086,48500.0
2011-07-25 15:10:00,27.71,27.73,27.69,27.69,253400.0,14.1086,14.1188,14.0985,14.0985,253400.0
2011-07-25 15:20:00,27.7,27.7,27.62,27.62,108300.0,14.1035,14.1035,14.0628,14.0628,108300.0
2011-07-25 15:30:00,27.63,27.65,27.61,27.63,127500.0,14.0679,14.0781,14.0577,14.0679,127500.0
2011-07-25 15:40:00,27.64,27.64,27.51,27.52,91300.0,14.073,14.073,14.0068,14.0119,91300.0
2011-07-25 15:50:00,27.52,27.56,27.48,27.48,450300.0,14.0119,14.0323,13.9915,13.9915,450300.0
2011-07-26 09:30:00,27.61,27.7,27.6,27.63,97700.0,14.0577,14.1035,14.0526,14.0679,97700.0
2011-07-26 09:40:00,27.67,27.7,27.59,27.65,265700.0,14.0883,14.1035,14.0475,14.0781,265700.0
2011-07-26 09:50:00,27.65,27.65,27.51,27.53,57100.0,14.0781,14.0781,14.0068,14.017,57100.0
2011-07-26 10:00:00,27.53,27.56,27.38,27.45,212100.0,14.017,14.0323,13.9406,13.9763,212100.0
2011-07-26 10:10:00,27.45,27.55,27.45,27.49,106800.0,13.9763,14.0272,13.9763,13.9966,106800.0
2011-07-26 10:20:00,27.47,27.52,27.46,27.5,111700.0,13.9864,14.0119,13.9814,14.0017,111700.0
2011-07-26 10:30:00,27.5,27.59,27.49,27.59,140200.0,14.0017,14.0475,13.9966,14.0475,140200.0
2011-07-26 10:40:00,27.59,27.74,27.49,27.54,104100.0,14.0475,14.1239,13.9966,14.0221,104100.0
2011-07-26 10:50:00,27.53,27.54,27.48,27.5,107200.0,14.017,14.0221,13.9915,14.0017,107200.0
2011-07-26 11:00:00,27.5,27.51,27.4,27.41,70000.0,14.0017,14.0068,13.9508,13.9559,70000.0
2011-07-26 11:10:00,27.41,27.46,27.41,27.46,53500.0,13.9559,13.9814,13.9559,13.9814,53500.0
2011-07-26 11:20:00,27.46,27.51,27.45,27.51,35100.0,13.9814,14.0068,13.9763,14.0068,35100.0
2011-07-26 11:30:00,27.51,27.52,27.42,27.45,41800.0,14.0068,14.0119,13.961,13.9763,41800.0
2011-07-26 11:40:00,27.45,27.48,27.42,27.43,33700.0,13.9763,13.9915,13.961,13.9661,33700.0
2011-07-26 11:50:00,27.43,27.47,27.43,27.46,22800.0,13.9661,13.9864,13.9661,13.9814,22800.0
2011-07-26 12:00:00,27.47,27.47,27.42,27.45,52500.0,13.9864,13.9864,13.961,13.9763,52500.0
2011-07-26 12:10:00,27.45,27.51,27.42,27.5,85300.0,13.9763,14.0068,13.961,14.0017,85300.0
2011-07-26 12:20:00,27.5,27.51,27.48,27.5,67000.0,14.0017,14.0068,13.9915,14.0017,67000.0
2011-07-26 12:30:00,27.5,27.5,27.44,27.44,7300.0,14.0017,14.0017,13.9712,13.9712,7300.0
2011-07-26 12:40:00,27.44,27.44,27.4,27.43,49300.0,13.9712,13.9712,13.9508,13.9661,49300.0
2011-07-26 12:50:00,27.43,27.45,27.37,27.44,61000.0,13.9661,13.9763,13.9355,13.9712,61000.0
2011-07-26 13:00:00,27.45,27.53,27.43,27.45,44800.0,13.9763,14.017,13.9661,13.9763,44800.0
2011-07-26 13:10:00,27.44,27.44,27.37,27.38,9100.0,13.9712,13.9712,13.9355,13.9406,9100.0
2011-07-26 13:20:00,27.37,27.4,27.36,27.39,10700.0,13.9355,13.9508,13.9304,13.9457,10700.0
2011-07-26 13:30:00,27.39,27.45,27.38,27.41,23200.0,13.9457,13.9763,13.9406,13.9559,23200.0
2011-07-26 13:40:00,27.43,27.46,27.43,27.45,32300.0,13.9661,13.9814,13.9661,13.9763,32300.0
2011-07-26 13:50:00,27.45,27.45,27.4,27.4,41700.0,13.9763,13.9763,13.9508,13.9508,41700.0
2011-07-26 14:00:00,27.4,27.42,27.4,27.4,41900.0,13.9508,13.961,13.9508,13.9508,41900.0
2011-07-26 14:10:00,27.41,27.45,27.4,27.45,34300.0,13.9559,13.9763,13.9508,13.9763,34300.0
2011-07-26 14:20:00,27.45,27.46,27.4,27.4,22600.0,13.9763,13.9814,13.9508,13.9508,22600.0
2011-07-26 14:30:00,27.41,27.42,27.4,27.4,45500.0,13.9559,13.961,13.9508,13.9508,45500.0
2011-07-26 14:40:00,27.41,27.41,27.39,27.41,31200.0,13.9559,13.9559,13.9457,13.9559,31200.0
2011-07-26 14:50:00,27.4,27.41,27.39,27.4,37200.0,13.9508,13.9559,13.9457,13.9508,37200.0
2011-07-26 15:00:00,27.4,27.41,27.38,27.39,40200.0,13.9508,13.9559,13.9406,13.9457,40200.0
2011-07-26 15:10:00,27.39,27.41,27.38,27.41,68500.0,13.9457,13.9559,13.9406,13.9559,68500.0
2011-07-26 15:20:00,27.4,27.43,27.4,27.4,100800.0,13.9508,13.9661,13.9508,13.9508,100800.0
2011-07-26 15:30:00,27.4,27.43,27.38,27.38,129300.0,13.9508,13.9661,13.9406,13.9406,129300.0
2011-07-26 15:40:00,27.39,27.45,27.38,27.45,118200.0,13.9457,13.9763,13.9406,13.9763,118200.0
2011-07-26 15:50:00,27.46,27.62,27.42,27.55,206900.0,13.9814,14.0628,13.961,14.0272,206900.0
2011-07-27 09:30:00,27.27,27.46,27.1,27.26,50900.0,13.8846,13.9814,13.7981,13.8795,50900.0
2011-07-27 09:40:00,27.26,27.41,27.18,27.38,23700.0,13.8795,13.9559,13.8388,13.9406,23700.0
2011-07-27 09:50:00,27.37,27.38,27.25,27.28,37600.0,13.9355,13.9406,13.8744,13.8897,37600.0
2011-07-27 10:00:00,27.28,27.38,27.28,27.34,35000.0,13.8897,13.9406,13.8897,13.9203,35000.0
2011-07-27 10:10:00,27.34,27.48,27.32,27.4,34800.0,13.9203,13.9915,13.9101,13.9508,34800.0
2011-07-27 10:20:00,27.4,27.51,27.38,27.47,30100.0,13.9508,14.0068,13.9406,13.9864,30100.0
2011-07-27 10:30:00,27.46,27.68,27.45,27.67,36800.0,13.9814,14.0934,13.9763,14.0883,36800.0
2011-07-27 10:40:00,27.67,27.68,27.46,27.5,55300.0,14.0883,14.0934,13.9814,14.0017,55300.0
2011-07-27 10:50:00,27.5,27.64,27.49,27.63,35300.0,14.0017,14.073,13.9966,14.0679,35300.0
2011-07-27 11:00:00,27.62,27.9,27.62,27.8,54000.0,14.0628,14.2054,14.0628,14.1545,54000.0
2011-07-27 11:10:00,27.81,28.06,27.77,28.0,93900.0,14.1596,14.2868,14.1392,14.2563,93900.0
2011-07-27 11:20:00,28.0,28.07,27.92,28.05,78700.0,14.2563,14.2919,14.2156,14.2818,78700.0
2011-07-27 11:30:00,28.05,28.13,28.0,28.05,25200.0,14.2818,14.3225,14.2563,14.2818,25200.0
2011-07-27 11:40:00,28.06,28.23,28.06,28.23,37500.0,14.2868,14.3734,14.2868,14.3734,37500.0
2011-07-27 11:50:00,28.23,28.4,28.2,28.33,92400.0,14.3734,14.46,14.3581,14.4243,92400.0
2011-07-27 12:00:00,28.33,28.35,28.14,28.23,39700.0,14.4243,14.4345,14.3276,14.3734,39700.0
2011-07-27 12:10:00,28.22,28.28,28.18,28.25,95400.0,14.3683,14.3989,14.3479,14.3836,95400.0
2011-07-27 12:20:00,28.26,28.27,28.15,28.19,98200.0,14.3887,14.3938,14.3327,14.353,98200.0
2011-07-27 12:30:00,28.17,28.25,28.16,28.22,94000.0,14.3429,14.3836,14.3378,14.3683,94000.0
2011-07-27 12:40:00,28.21,28.27,28.19,28.2,75800.0,14.3632,14.3938,14.353,14.3581,75800.0
2011-07-27 12:50:00,28.2,28.24,28.19,28.23,82800.0,14.3581,14.3785,14.353,14.3734,82800.0
2011-07-27 13:00:00,28.22,28.24,28.11,28.16,143400.0,14.3683,14.3785,14.3123,14.3378,143400.0
2011-07-27 13:10:00,28.16,28.17,28.08,28.08,45000.0,14.3378,14.3429,14.297,14.297,45000.0
2011-07-27 13:20:00,28.09,28.21,28.08,28.14,157600.0,14.3021,14.3632,14.297,14.3276,157600.0
2011-07-27 13:30:00,28.15,28.16,28.09,28.09,24700.0,14.3327,14.3378,14.3021,14.3021,24700.0
2011-07-27 13:40:00,28.1,28.18,28.03,28.08,113400.0,14.3072,14.3479,14.2716,14.297,113400.0
2011-07-27 13:50:00,28.08,28.12,28.0,28.04,78500.0,14.297,14.3174,14.2563,14.2767,78500.0
2011-07-27 14:00:00,28.05,28.06,28.0,28.05,25300.0,14.2818,14.2868,14.2563,14.2818,25300.0
2011-07-27 14:10:00,28.06,28.23,28.04,28.21,78000.0,14.2868,14.3734,14.2767,14.3632,78000.0
2011-07-27 14:20:00,28.22,28.26,28.2,28.2,42300.0,14.3683,14.3887,14.3581,14.3581,42300.0
2011-07-27 14:30:00,28.19,28.23,28.16,28.23,71800.0,14.353,14.3734,14.3378,14.3734,71800.0
2011-07-27 14:40:00,28.22,28.24,28.21,28.23,36600.0,14.3683,14.3785,14.3632,14.3734,36600.0
2011-07-27 14:50:00,28.23,28.25,28.17,28.22,122300.0,14.3734,14.3836,14.3429,14.3683,122300.0
2011-07-27 15:00:00,28.22,28.28,28.21,28.22,78600.0,14.3683,14.3989,14.3632,14.3683,78600.0
2011-07-27 15:10:00,28.22,28.27,28.19,28.25,154300.0,14.3683,14.3938,14.353,14.3836,154300.0
2011-07-27 15:20:00,28.25,28.25,28.21,28.23,118700.0,14.3836,14.3836,14.3632,14.3734,118700.0
2011-07-27 15:30:00,28.23,28.25,28.18,28.19,142100.0,14.3734,14.3836,14.3479,14.353,142100.0
2011-07-27 15:40:00,28.18,28.22,28.14,28.2,145200.0,14.3479,14.3683,14.3276,14.3581,145200.0
2011-07-27 15:50:00,28.19,28.27,28.17,28.2,232800.0,14.353,14.3938,14.3429,14.3581,232800.0
2011-07-28 09:30:00,27.9,28.0,27.75,27.79,68600.0,14.3567,14.4082,14.2795,14.3001,68600.0
2011-07-28 09:40:00,27.76,27.82,27.64,27.78,34700.0,14.2847,14.3155,14.2229,14.295,34700.0
2011-07-28 09:50:00,27.79,27.89,27.77,27.87,44800.0,14.3001,14.3516,14.2898,14.3413,44800.0
2011-07-28 10:00:00,27.87,28.19,27.84,28.19,40300.0,14.3413,14.5059,14.3258,14.5059,40300.0
2011-07-28 10:10:00,28.19,28.21,28.15,28.18,37700.0,14.5059,14.5162,14.4854,14.5008,37700.0
2011-07-28 10:20:00,28.16,28.2,28.11,28.17,11300.0,14.4905,14.5111,14.4648,14.4957,11300.0
2011-07-28 10:30:00,28.17,28.23,28.15,28.23,12800.0,14.4957,14.5265,14.4854,14.5265,12800.0
2011-07-28 10:40:00,28.22,28.23,28.2,28.23,19600.0,14.5214,14.5265,14.5111,14.5265,19600.0
2011-07-28 10:50:00,28.23,28.23,28.21,28.22,17400.0,14.5265,14.5265,14.5162,14.5214,17400.0
2011-07-28 11:00:00,28.23,28.24,28.22,28.23,22500.0,14.5265,14.5317,14.5214,14.5265,22500.0
2011-07-28 11:10:00,28.23,28.23,28.21,28.23,23100.0,14.5265,14.5265,14.5162,14.5265,23100.0
2011-07-28 11:20:00,28.23,28.24,28.21,28.21,32200.0,14.5265,14.5317,14.5162,14.5162,32200.0
2011-07-28 11:30:00,28.21,28.21,28.14,28.15,10500.0,14.5162,14.5162,14.4802,14.4854,10500.0
2011-07-28 11:40:00,28.15,28.23,28.12,28.23,10200.0,14.4854,14.5265,14.4699,14.5265,10200.0
2011-07-28 11:50:00,28.23,28.23,28.22,28.23,12900.0,14.5265,14.5265,14.5214,14.5265,12900.0
2011-07-28 12:00:00,28.23,28.23,28.21,28.22,10800.0,14.5265,14.5265,14.5162,14.5214,10800.0
2011-07-28 12:10:00,28.21,28.23,28.21,28.21,13000.0,14.5162,14.5265,14.5162,14.5162,13000.0
2011-07-28 12:20:00,28.21,28.23,28.21,28.23,10800.0,14.5162,14.5265,14.5162,14.5265,10800.0
2011-07-28 12:30:00,28.23,28.23,28.22,28.23,11700.0,14.5265,14.5265,14.5214,14.5265,11700.0
2011-07-28 12:40:00,28.22,28.23,28.16,28.22,17200.0,14.5214,14.5265,14.4905,14.5214,17200.0
2011-07-28 12:50:00,28.21,28.23,28.21,28.23,9500.0,14.5162,14.5265,14.5162,14.5265,9500.0
2011-07-28 13:00:00,28.23,28.23,28.21,28.22,14500.0,14.5265,14.5265,14.5162,14.5214,14500.0
2011-07-28 13:10:00,28.23,28.23,28.21,28.23,15900.0,14.5265,14.5265,14.5162,14.5265,15900.0
2011-07-28 13:20:00,28.22,28.23,28.2,28.22,17100.0,14.5214,14.5265,14.5111,14.5214,17100.0
2011-07-28 13:30:00,28.23,28.23,28.22,28.23,16200.0,14.5265,14.5265,14.5214,14.5265,16200.0
2011-07-28 13:40:00,28.23,28.23,28.22,28.23,11300.0,14.5265,14.5265,14.5214,14.5265,11300.0
2011-07-28 13:50:00,28.23,28.23,28.2,28.23,16100.0,14.5265,14.5265,14.5111,14.5265,16100.0
2011-07-28 14:00:00,28.22,28.22,28.19,28.22,17200.0,14.5214,14.5214,14.5059,14.5214,17200.0
2011-07-28 14:10:00,28.23,28.23,28.21,28.23,25100.0,14.5265,14.5265,14.5162,14.5265,25100.0
2011-07-28 14:20:00,28.22,28.23,28.22,28.23,15700.0,14.5214,14.5265,14.5214,14.5265,15700.0
2011-07-28 14:30:00,28.22,28.23,28.22,28.22,23500.0,14.5214,14.5265,14.5214,14.5214,23500.0
2011-07-28 14:40:00,28.22,28.23,28.21,28.21,19700.0,14.5214,14.5265,14.5162,14.5162,19700.0
2011-07-28 14:50:00,28.21,28.23,28.2,28.23,23600.0,14.5162,14.5265,14.5111,14.5265,23600.0
2011-07-28 15:00:00,28.22,28.23,28.19,28.2,15700.0,14.5214,14.5265,14.5059,14.5111,15700.0
2011-07-28 15:10:00,28.19,28.23,28.18,28.2,16800.0,14.5059,14.5265,14.5008,14.5111,16800.0
2011-07-28 15:20:00,28.2,28.21,28.16,28.2,17200.0,14.5111,14.5162,14.4905,14.5111,17200.0
2011-07-28 15:30:00,28.2,28.23,28.2,28.22,53900.0,14.5111,14.5265,14.5111,14.5214,53900.0
2011-07-28 15:40:00,28.23,28.23,28.07,28.14,86000.0,14.5265,14.5265,14.4442,14.4802,86000.0
2011-07-28 15:50:00,28.14,28.22,28.12,28.22,72400.0,14.4802,14.5214,14.4699,14.5214,72400.0
2011-07-29 09:30:00,27.96,28.0,27.8,27.96,27100.0,14.3876,14.4082,14.3053,14.3876,27100.0
2011-07-29 09:40:00,27.94,28.12,27.91,28.12,22900.0,14.3773,14.4699,14.3619,14.4699,22900.0
2011-07-29 09:50:00,28.12,28.16,28.05,28.14,15100.0,14.4699,14.4905,14.4339,14.4802,15100.0
2011-07-29 10:00:00,28.14,28.15,28.07,28.15,12200.0,14.4802,14.4854,14.4442,14.4854,12200.0
2011-07-29 10:10:00,28.14,28.16,28.1,28.16,17900.0,14.4802,14.4905,14.4596,14.4905,17900.0
2011-07-29 10:20:00,28.14,28.22,28.14,28.2,6700.0,14.4802,14.5214,14.4802,14.5111,6700.0
2011-07-29 10:30:00,28.2,28.29,28.19,28.23,50700.0,14.5111,14.5574,14.5059,14.5265,50700.0
2011-07-29 10:40:00,28.22,28.23,28.2,28.23,34000.0,14.5214,14.5265,14.5111,14.5265,34000.0
2011-07-29 10:50:00,28.23,28.24,28.2,28.23,45100.0,14.5265,14.5317,14.5111,14.5265,45100.0
2011-07-29 11:00:00,28.23,28.24,28.22,28.23,28600.0,14.5265,14.5317,14.5214,14.5265,28600.0
2011-07-29 11:10:00,28.23,28.23,28.2,28.23,25000.0,14.5265,14.5265,14.5111,14.5265,25000.0
2011-07-29 11:20:00,28.23,28.3,28.22,28.27,56900.0,14.5265,14.5625,14.5214,14.5471,56900.0
2011-07-29 11:30:00,28.27,28.27,28.2,28.2,27200.0,14.5471,14.5471,14.5111,14.5111,27200.0
2011-07-29 11:40:00,28.2,28.22,28.18,28.22,16900.0,14.5111,14.5214,14.5008,14.5214,16900.0
2011-07-29 11:50:00,28.22,28.29,28.22,28.28,29900.0,14.5214,14.5574,14.5214,14.5523,29900.0
2011-07-29 12:00:00,28.27,28.29,28.22,28.28,34000.0,14.5471,14.5574,14.5214,14.5523,34000.0
2011-07-29 12:10:00,28.28,28.29,28.23,28.27,26200.0,14.5523,14.5574,14.5265,14.5471,26200.0
2011-07-29 12:20:00,28.28,28.28,28.24,28.25,17500.0,14.5523,14.5523,14.5317,14.5368,17500.0
2011-07-29 12:30:00,28.25,28.27,28.25,28.25,21300.0,14.5368,14.5471,14.5368,14.5368,21300.0
2011-07-29 12:40:00,28.26,28.27,28.22,28.23,15900.0,14.542,14.5471,14.5214,14.5265,15900.0
2011-07-29 12:50:00,28.22,28.27,28.21,28.23,19900.0,14.5214,14.5471,14.5162,14.5265,19900.0
2011-07-29 13:00:00,28.23,28.27,28.23,28.25,9100.0,14.5265,14.5471,14.5265,14.5368,9100.0
2011-07-29 13:10:00,28.26,28.26,28.21,28.21,8700.0,14.542,14.542,14.5162,14.5162,8700.0
2011-07-29 13:20:00,28.23,28.25,28.22,28.23,6700.0,14.5265,14.5368,14.5214,14.5265,6700.0
2011-07-29 13:30:00,28.23,28.27,28.22,28.27,12900.0,14.5265,14.5471,14.5214,14.5471,12900.0
2011-07-29 13:40:00,28.27,28.28,28.27,28.27,1800.0,14.5471,14.5523,14.5471,14.5471,1800.0
2011-07-29 13:50:00,28.28,28.28,28.23,28.24,15000.0,14.5523,14.5523,14.5265,14.5317,15000.0
2011-07-29 14:00:00,28.25,28.26,28.24,28.26,3300.0,14.5368,14.542,14.5317,14.542,3300.0
2011-07-29 14:10:00,28.26,28.26,28.23,28.24,6000.0,14.542,14.542,14.5265,14.5317,6000.0
2011-07-29 14:20:00,28.23,28.25,28.22,28.24,17100.0,14.5265,14.5368,14.5214,14.5317,17100.0
2011-07-29 14:30:00,28.24,28.26,28.22,28.23,17500.0,14.5317,14.542,14.5214,14.5265,17500.0
2011-07-29 14:40:00,28.24,28.24,28.23,28.23,8900.0,14.5317,14.5317,14.5265,14.5265,8900.0
2011-07-29 14:50:00,28.23,28.26,28.22,28.24,13400.0,14.5265,14.542,14.5214,14.5317,13400.0
2011-07-29 15:00:00,28.23,28.24,28.21,28.23,30000.0,14.5265,14.5317,14.5162,14.5265,30000.0
2011-07-29 15:10:00,28.24,28.25,28.23,28.23,12600.0,14.5317,14.5368,14.5265,14.5265,12600.0
2011-07-29 15:20:00,28.24,28.25,28.21,28.21,26800.0,14.5317,14.5368,14.5162,14.5162,26800.0
2011-07-29 15:30:00,28.22,28.24,28.21,28.23,15200.0,14.5214,14.5317,14.5162,14.5265,15200.0
2011-07-29 15:40:00,28.24,28.25,28.21,28.23,63700.0,14.5317,14.5368,14.5162,14.5265,63700.0
2011-07-29 15:50:00,28.23,28.24,28.2,28.22,107900.0,14.5265,14.5317,14.5111,14.5214,107900.0
2011-08-01 09:30:00,28.42,28.5,28.33,28.33,67300.0,14.6243,14.6655,14.578,14.578,67300.0
2011-08-01 09:40:00,28.33,28.37,28.32,28.37,6000.0,14.578,14.5986,14.5728,14.5986,6000.0
2011-08-01 09:50:00,28.37,28.4,28.33,28.33,6900.0,14.5986,14.614,14.578,14.578,6900.0
2011-08-01 10:00:00,28.38,28.38,28.23,28.29,25000.0,14.6037,14.6037,14.5265,14.5574,25000.0
2011-08-01 10:10:00,28.31,28.34,28.24,28.31,12600.0,14.5677,14.5831,14.5317,14.5677,12600.0
2011-08-01 10:20:00,28.32,28.4,28.32,28.35,19300.0,14.5728,14.614,14.5728,14.5883,19300.0
2011-08-01 10:30:00,28.35,28.36,28.22,28.23,16400.0,14.5883,14.5934,14.5214,14.5265,16400.0
2011-08-01 10:40:00,28.24,28.31,28.22,28.25,15500.0,14.5317,14.5677,14.5214,14.5368,15500.0
2011-08-01 10:50:00,28.25,28.28,28.17,28.2,23100.0,14.5368,14.5523,14.4957,14.5111,23100.0
2011-08-01 11:00:00,28.19,28.23,28.19,28.23,7200.0,14.5059,14.5265,14.5059,14.5265,7200.0
2011-08-01 11:10:00,28.24,28.28,28.17,28.18,8400.0,14.5317,14.5523,14.4957,14.5008,8400.0
2011-08-01 11:20:00,28.18,28.34,28.18,28.3,16200.0,14.5008,14.5831,14.5008,14.5625,16200.0
2011-08-01 11:30:00,28.3,28.33,28.25,28.27,15500.0,14.5625,14.578,14.5368,14.5471,15500.0
2011-08-01 11:40:00,28.28,28.3,28.21,28.24,32000.0,14.5523,14.5625,14.5162,14.5317,32000.0
2011-08-01 11:50:00,28.24,28.29,28.22,28.25,20300.0,14.5317,14.5574,14.5214,14.5368,20300.0
2011-08-01 12:00:00,28.26,28.29,28.25,28.28,2600.0,14.542,14.5574,14.5368,14.5523,2600.0
2011-08-01 12:10:00,28.28,28.3,28.23,28.25,7900.0,14.5523,14.5625,14.5265,14.5368,7900.0
2011-08-01 12:20:00,28.25,28.26,28.23,28.25,5000.0,14.5368,14.542,14.5265,14.5368,5000.0
2011-08-01 12:30:00,28.25,28.25,28.22,28.23,5500.0,14.5368,14.5368,14.5214,14.5265,5500.0
2011-08-01 12:40:00,28.23,28.24,28.21,28.23,8000.0,14.5265,14.5317,14.5162,14.5265,8000.0
2011-08-01 12:50:00,28.24,28.26,28.23,28.25,5500.0,14.5317,14.542,14.5265,14.5368,5500.0
2011-08-01 13:00:00,28.23,28.24,28.19,28.23,4300.0,14.5265,14.5317,14.5059,14.5265,4300.0
2011-08-01 13:10:00,28.21,28.23,28.2,28.23,2900.0,14.5162,14.5265,14.5111,14.5265,2900.0
2011-08-01 13:20:00,28.23,28.24,28.2,28.24,7000.0,14.5265,14.5317,14.5111,14.5317,7000.0
2011-08-01 13:30:00,28.22,28.24,28.22,28.23,2300.0,14.5214,14.5317,14.5214,14.5265,2300.0
2011-08-01 13:40:00,28.22,28.23,28.21,28.22,6700.0,14.5214,14.5265,14.5162,14.5214,6700.0
2011-08-01 13:50:00,28.22,28.23,28.21,28.22,18300.0,14.5214,14.5265,14.5162,14.5214,18300.0
2011-08-01 14:00:00,28.22,28.23,28.2,28.22,11400.0,14.5214,14.5265,14.5111,14.5214,11400.0
2011-08-01 14:10:00,28.21,28.23,28.21,28.23,7800.0,14.5162,14.5265,14.5162,14.5265,7800.0
2011-08-01 14:20:00,28.23,28.23,28.21,28.22,9100.0,14.5265,14.5265,14.5162,14.5214,9100.0
2011-08-01 14:30:00,28.22,28.23,28.21,28.22,6800.0,14.5214,14.5265,14.5162,14.5214,6800.0
2011-08-01 14:40:00,28.23,28.26,28.21,28.24,12000.0,14.5265,14.542,14.5162,14.5317,12000.0
2011-08-01 14:50:00,28.24,28.24,28.22,28.22,8700.0,14.5317,14.5317,14.5214,14.5214,8700.0
2011-08-01 15:00:00,28.22,28.26,28.21,28.24,11200.0,14.5214,14.542,14.5162,14.5317,11200.0
2011-08-01 15:10:00,28.25,28.25,28.22,28.22,14200.0,14.5368,14.5368,14.5214,14.5214,14200.0
2011-08-01 15:20:00,28.22,28.26,28.22,28.23,18400.0,14.5214,14.542,14.5214,14.5265,18400.0
2011-08-01 15:30:00,28.22,28.23,28.19,28.22,25600.0,14.5214,14.5265,14.5059,14.5214,25600.0
2011-08-01 15:40:00,28.23,28.24,28.2,28.23,15800.0,14.5265,14.5317,14.5111,14.5265,15800.0
2011-08-01 15:50:00,28.23,28.23,28.12,28.22,78500.0,14.5265,14.5265,14.4699,14.5214,78500.0
2011-08-02 09:30:00,28.06,28.06,27.94,28.05,21500.0,14.439,14.439,14.3773,14.4339,21500.0
2011-08-02 09:40:00,28.02,28.11,28.02,28.11,12300.0,14.4185,14.4648,14.4185,14.4648,12300.0
2011-08-02 09:50:00,28.1,28.15,28.07,28.13,13000.0,14.4596,14.4854,14.4442,14.4751,13000.0
2011-08-02 10:00:00,28.14,28.17,28.04,28.06,10400.0,14.4802,14.4957,14.4288,14.439,10400.0
2011-08-02 10:10:00,28.05,28.13,28.04,28.13,18500.0,14.4339,14.4751,14.4288,14.4751,18500.0
2011-08-02 10:20:00,28.12,28.12,28.05,28.06,8800.0,14.4699,14.4699,14.4339,14.439,8800.0
2011-08-02 10:30:00,28.05,28.09,28.01,28.07,28200.0,14.4339,14.4545,14.4133,14.4442,28200.0
2011-08-02 10:40:00,28.06,28.1,28.03,28.08,35200.0,14.439,14.4596,14.4236,14.4493,35200.0
2011-08-02 10:50:00,28.09,28.09,28.04,28.05,6900.0,14.4545,14.4545,14.4288,14.4339,6900.0
2011-08-02 11:00:00,28.06,28.09,28.02,28.04,33300.0,14.439,14.4545,14.4185,14.4288,33300.0
2011-08-02 11:10:00,28.04,28.06,28.0,28.04,16600.0,14.4288,14.439,14.4082,14.4288,16600.0
2011-08-02 11:20:00,28.03,28.05,28.02,28.03,12100.0,14.4236,14.4339,14.4185,14.4236,12100.0
2011-08-02 11:30:00,28.03,28.07,28.03,28.04,20600.0,14.4236,14.4442,14.4236,14.4288,20600.0
2011-08-02 11:40:00,28.03,28.07,28.03,28.05,18400.0,14.4236,14.4442,14.4236,14.4339,18400.0
2011-08-02 11:50:00,28.05,28.05,28.04,28.04,9200.0,14.4339,14.4339,14.4288,14.4288,9200.0
2011-08-02 12:00:00,28.04,28.05,28.02,28.04,13700.0,14.4288,14.4339,14.4185,14.4288,13700.0
2011-08-02 12:10:00,28.04,28.04,28.03,28.03,14900.0,14.4288,14.4288,14.4236,14.4236,14900.0
2011-08-02 12:20:00,28.03,28.07,28.03,28.06,19400.0,14.4236,14.4442,14.4236,14.439,19400.0
2011-08-02 12:30:00,28.06,28.09,28.02,28.07,16300.0,14.439,14.4545,14.4185,14.4442,16300.0
2011-08-02 12:40:00,28.07,28.11,28.02,28.03,48200.0,14.4442,14.4648,14.4185,14.4236,48200.0
2011-08-02 12:50:00,28.02,28.06,28.02,28.02,16800.0,14.4185,14.439,14.4185,14.4185,16800.0
2011-08-02 13:00:00,28.02,28.06,28.01,28.04,25900.0,14.4185,14.439,14.4133,14.4288,25900.0
2011-08-02 13:10:00,28.04,28.16,28.04,28.11,21400.0,14.4288,14.4905,14.4288,14.4648,21400.0
2011-08-02 13:20:00,28.08,28.12,28.05,28.06,17900.0,14.4493,14.4699,14.4339,14.439,17900.0
2011-08-02 13:30:00,28.07,28.08,28.05,28.07,14800.0,14.4442,14.4493,14.4339,14.4442,14800.0
2011-08-02 13:40:00,28.08,28.09,28.04,28.04,14900.0,14.4493,14.4545,14.4288,14.4288,14900.0
2011-08-02 13:50:00,28.05,28.05,28.01,28.01,7000.0,14.4339,14.4339,14.4133,14.4133,7000.0
2011-08-02 14:00:00,28.02,28.05,28.0,28.01,14900.0,14.4185,14.4339,14.4082,14.4133,14900.0
2011-08-02 14:10:00,28.02,28.04,28.0,28.02,26300.0,14.4185,14.4288,14.4082,14.4185,26300.0
2011-08-02 14:20:00,28.01,28.03,28.0,28.01,19200.0,14.4133,14.4236,14.4082,14.4133,19200.0
2011-08-02 14:30:00,28.0,28.01,27.96,27.96,16900.0,14.4082,14.4133,14.3876,14.3876,16900.0
2011-08-02 14:40:00,27.96,27.97,27.89,27.89,15500.0,14.3876,14.3927,14.3516,14.3516,15500.0
2011-08-02 14:50:00,27.9,27.95,27.87,27.95,5700.0,14.3567,14.3824,14.3413,14.3824,5700.0
2011-08-02 15:00:00,27.95,27.96,27.94,27.95,11200.0,14.3824,14.3876,14.3773,14.3824,11200.0
2011-08-02 15:10:00,27.95,27.98,27.89,27.89,15000.0,14.3824,14.3979,14.3516,14.3516,15000.0
2011-08-02 15:20:00,27.89,27.9,27.82,27.83,14300.0,14.3516,14.3567,14.3155,14.3207,14300.0
2011-08-02 15:30:00,27.82,27.82,27.76,27.77,11500.0,14.3155,14.3155,14.2847,14.2898,11500.0
2011-08-02 15:40:00,27.76,27.81,27.64,27.81,71400.0,14.2847,14.3104,14.2229,14.3104,71400.0
2011-08-02 15:50:00,27.8,27.91,27.79,27.86,119900.0,14.3053,14.3619,14.3001,14.3361,119900.0
2011-08-03 09:30:00,27.82,27.85,27.58,27.7,19200.0,14.3155,14.331,14.1921,14.2538,19200.0
2011-08-03 09:40:00,27.74,27.87,27.73,27.73,6900.0,14.2744,14.3413,14.2692,14.2692,6900.0
2011-08-03 09:50:00,27.71,27.81,27.67,27.78,5400.0,14.2589,14.3104,14.2384,14.295,5400.0
2011-08-03 10:00:00,27.79,27.79,27.64,27.65,12000.0,14.3001,14.3001,14.2229,14.2281,12000.0
2011-08-03 10:10:00,27.66,27.74,27.61,27.71,34700.0,14.2332,14.2744,14.2075,14.2589,34700.0
2011-08-03 10:20:00,27.72,27.72,27.6,27.66,13000.0,14.2641,14.2641,14.2023,14.2332,13000.0
2011-08-03 10:30:00,27.65,27.65,27.25,27.31,46700.0,14.2281,14.2281,14.0222,14.0531,46700.0
2011-08-03 10:40:00,27.3,27.44,27.25,27.36,55300.0,14.048,14.12,14.0222,14.0788,55300.0
2011-08-03 10:50:00,27.35,27.56,27.28,27.48,50600.0,14.0737,14.1818,14.0377,14.1406,50600.0
2011-08-03 11:00:00,27.49,27.51,27.42,27.49,27800.0,14.1457,14.156,14.1097,14.1457,27800.0
2011-08-03 11:10:00,27.48,27.64,27.45,27.55,42300.0,14.1406,14.2229,14.1252,14.1766,42300.0
2011-08-03 11:20:00,27.55,27.57,27.5,27.55,25300.0,14.1766,14.1869,14.1509,14.1766,25300.0
2011-08-03 11:30:00,27.55,27.63,27.54,27.62,6100.0,14.1766,14.2178,14.1715,14.2126,6100.0
2011-08-03 11:40:00,27.62,27.62,27.52,27.58,14700.0,14.2126,14.2126,14.1612,14.1921,14700.0
2011-08-03 11:50:00,27.59,27.61,27.53,27.57,18600.0,14.1972,14.2075,14.1663,14.1869,18600.0
2011-08-03 12:00:00,27.52,27.53,27.48,27.5,34300.0,14.1612,14.1663,14.1406,14.1509,34300.0
2011-08-03 12:10:00,27.5,27.5,27.44,27.48,23500.0,14.1509,14.1509,14.12,14.1406,23500.0
2011-08-03 12:20:00,27.47,27.52,27.47,27.5,25100.0,14.1354,14.1612,14.1354,14.1509,25100.0
2011-08-03 12:30:00,27.49,27.55,27.49,27.54,33500.0,14.1457,14.1766,14.1457,14.1715,33500.0
2011-08-03 12:40:00,27.54,27.54,27.49,27.5,18300.0,14.1715,14.1715,14.1457,14.1509,18300.0
2011-08-03 12:50:00,27.52,27.53,27.48,27.5,73300.0,14.1612,14.1663,14.1406,14.1509,73300.0
2011-08-03 13:00:00,27.51,27.51,27.38,27.44,27100.0,14.156,14.156,14.0891,14.12,27100.0
2011-08-03 13:10:00,27.45,27.45,27.41,27.43,30900.0,14.1252,14.1252,14.1046,14.1149,30900.0
2011-08-03 13:20:00,27.42,27.49,27.4,27.46,42300.0,14.1097,14.1457,14.0994,14.1303,42300.0
2011-08-03 13:30:00,27.47,27.54,27.45,27.52,21600.0,14.1354,14.1715,14.1252,14.1612,21600.0
2011-08-03 13:40:00,27.52,27.6,27.47,27.55,42100.0,14.1612,14.2023,14.1354,14.1766,42100.0
2011-08-03 13:50:00,27.56,27.59,27.51,27.55,36900.0,14.1818,14.1972,14.156,14.1766,36900.0
2011-08-03 14:00:00,27.55,27.59,27.52,27.54,24400.0,14.1766,14.1972,14.1612,14.1715,24400.0
2011-08-03 14:10:00,27.53,27.58,27.52,27.53,26900.0,14.1663,14.1921,14.1612,14.1663,26900.0
2011-08-03 14:20:00,27.53,27.58,27.51,27.54,34600.0,14.1663,14.1921,14.156,14.1715,34600.0
2011-08-03 14:30:00,27.55,27.57,27.52,27.52,35800.0,14.1766,14.1869,14.1612,14.1612,35800.0
2011-08-03 14:40:00,27.51,27.58,27.5,27.56,29300.0,14.156,14.1921,14.1509,14.1818,29300.0
2011-08-03 14:50:00,27.56,27.66,27.54,27.66,40300.0,14.1818,14.2332,14.1715,14.2332,40300.0
2011-08-03 15:00:00,27.66,27.67,27.64,27.66,34100.0,14.2332,14.2384,14.2229,14.2332,34100.0
2011-08-03 15:10:00,27.67,27.79,27.66,27.77,33100.0,14.2384,14.3001,14.2332,14.2898,33100.0
2011-08-03 15:20:00,27.77,27.8,27.75,27.75,17800.0,14.2898,14.3053,14.2795,14.2795,17800.0
2011-08-03 15:30:00,27.74,27.76,27.71,27.74,14100.0,14.2744,14.2847,14.2589,14.2744,14100.0
2011-08-03 15:40:00,27.72,27.77,27.68,27.71,69000.0,14.2641,14.2898,14.2435,14.2589,69000.0
2011-08-03 15:50:00,27.72,27.77,27.68,27.72,154600.0,14.2641,14.2898,14.2435,14.2641,154600.0
2011-08-04 09:30:00,27.6,27.6,27.43,27.46,21400.0,14.2023,14.2023,14.1149,14.1303,21400.0
2011-08-04 09:40:00,27.46,27.47,27.39,27.46,15000.0,14.1303,14.1354,14.0943,14.1303,15000.0
2011-08-04 09:50:00,27.46,27.54,27.43,27.44,32300.0,14.1303,14.1715,14.1149,14.12,32300.0
2011-08-04 10:00:00,27.44,27.45,27.37,27.39,25000.0,14.12,14.1252,14.084,14.0943,25000.0
2011-08-04 10:10:00,27.4,27.45,27.39,27.43,53200.0,14.0994,14.1252,14.0943,14.1149,53200.0
2011-08-04 10:20:00,27.43,27.47,27.42,27.43,90800.0,14.1149,14.1354,14.1097,14.1149,90800.0
2011-08-04 10:30:00,27.43,27.45,27.4,27.44,47300.0,14.1149,14.1252,14.0994,14.12,47300.0
2011-08-04 10:40:00,27.44,27.44,27.3,27.34,31500.0,14.12,14.12,14.048,14.0686,31500.0
2011-08-04 10:50:00,27.35,27.35,27.28,27.29,16500.0,14.0737,14.0737,14.0377,14.0428,16500.0
2011-08-04 11:00:00,27.3,27.32,27.25,27.27,16100.0,14.048,14.0583,14.0222,14.0325,16100.0
2011-08-04 11:10:00,27.28,27.29,27.19,27.22,44200.0,14.0377,14.0428,13.9914,14.0068,44200.0
2011-08-04 11:20:00,27.23,27.25,27.15,27.15,87700.0,14.0119,14.0222,13.9708,13.9708,87700.0
2011-08-04 11:30:00,27.16,27.19,27.06,27.08,19300.0,13.9759,13.9914,13.9245,13.9348,19300.0
2011-08-04 11:40:00,27.1,27.1,26.87,26.94,44800.0,13.9451,13.9451,13.8267,13.8627,44800.0
2011-08-04 11:50:00,26.94,27.01,26.89,26.99,29000.0,13.8627,13.8987,13.837,13.8884,29000.0
2011-08-04 12:00:00,26.99,27.01,26.93,26.94,17200.0,13.8884,13.8987,13.8576,13.8627,17200.0
2011-08-04 12:10:00,26.93,27.0,26.92,26.93,37400.0,13.8576,13.8936,13.8524,13.8576,37400.0
2011-08-04 12:20:00,26.94,27.0,26.88,27.0,22100.0,13.8627,13.8936,13.8318,13.8936,22100.0
2011-08-04 12:30:00,27.0,27.11,26.98,27.07,36700.0,13.8936,13.9502,13.8833,13.9296,36700.0
2011-08-04 12:40:00,27.1,27.1,27.0,27.03,23200.0,13.9451,13.9451,13.8936,13.909,23200.0
2011-08-04 12:50:00,27.04,27.08,26.99,27.04,33300.0,13.9142,13.9348,13.8884,13.9142,33300.0
2011-08-04 13:00:00,27.03,27.1,27.02,27.09,16200.0,13.909,13.9451,13.9039,13.9399,16200.0
2011-08-04 13:10:00,27.09,27.1,27.03,27.04,24700.0,13.9399,13.9451,13.909,13.9142,24700.0
2011-08-04 13:20:00,27.05,27.07,27.0,27.02,20600.0,13.9193,13.9296,13.8936,13.9039,20600.0
2011-08-04 13:30:00,27.02,27.02,26.98,27.0,23400.0,13.9039,13.9039,13.8833,13.8936,23400.0
2011-08-04 13:40:00,27.0,27.0,26.85,26.88,49400.0,13.8936,13.8936,13.8164,13.8318,49400.0
2011-08-04 13:50:00,26.88,26.97,26.88,26.95,17000.0,13.8318,13.8782,13.8318,13.8679,17000.0
2011-08-04 14:00:00,26.96,26.99,26.92,26.95,20700.0,13.873,13.8884,13.8524,13.8679,20700.0
2011-08-04 14:10:00,26.95,26.96,26.88,26.9,19300.0,13.8679,13.873,13.8318,13.8421,19300.0
2011-08-04 14:20:00,26.89,26.93,26.81,26.82,16800.0,13.837,13.8576,13.7958,13.801,16800.0
2011-08-04 14:30:00,26.8,26.88,26.79,26.81,70300.0,13.7907,13.8318,13.7855,13.7958,70300.0
2011-08-04 14:40:00,26.81,26.82,26.74,26.75,33300.0,13.7958,13.801,13.7598,13.765,33300.0
2011-08-04 14:50:00,26.75,26.76,26.69,26.7,26200.0,13.765,13.7701,13.7341,13.7392,26200.0
2011-08-04 15:00:00,26.71,26.81,26.69,26.8,83200.0,13.7444,13.7958,13.7341,13.7907,83200.0
2011-08-04 15:10:00,26.8,26.81,26.71,26.75,39000.0,13.7907,13.7958,13.7444,13.765,39000.0
2011-08-04 15:20:00,26.74,26.76,26.61,26.61,89300.0,13.7598,13.7701,13.6929,13.6929,89300.0
2011-08-04 15:30:00,26.63,26.66,26.55,26.62,62100.0,13.7032,13.7186,13.662,13.6981,62100.0
2011-08-04 15:40:00,26.6,26.62,26.45,26.46,58800.0,13.6878,13.6981,13.6106,13.6157,58800.0
2011-08-04 15:50:00,26.46,26.57,26.33,26.49,337000.0,13.6157,13.6723,13.5488,13.6312,337000.0
2011-08-05 09:30:00,26.47,26.79,26.45,26.64,147200.0,13.6209,13.7855,13.6106,13.7083,147200.0
2011-08-05 09:40:00,26.63,26.66,26.41,26.42,102400.0,13.7032,13.7186,13.59,13.5951,102400.0
2011-08-05 09:50:00,26.4,26.4,25.94,25.94,34500.0,13.5848,13.5848,13.3481,13.3481,34500.0
2011-08-05 10:00:00,25.93,26.0,25.83,26.0,49500.0,13.343,13.379,13.2915,13.379,49500.0
2011-08-05 10:10:00,25.99,26.05,25.92,25.94,50200.0,13.3739,13.4047,13.3379,13.3481,50200.0
2011-08-05 10:20:00,25.95,25.96,25.91,25.94,50100.0,13.3533,13.3584,13.3327,13.3481,50100.0
2011-08-05 10:30:00,25.92,25.93,25.82,25.85,64000.0,13.3379,13.343,13.2864,13.3018,64000.0
2011-08-05 10:40:00,25.86,25.88,25.61,25.62,41900.0,13.307,13.3173,13.1783,13.1835,41900.0
2011-08-05 10:50:00,25.6,25.74,25.58,25.72,130900.0,13.1732,13.2452,13.1629,13.2349,130900.0
2011-08-05 11:00:00,25.73,25.75,25.6,25.65,20800.0,13.2401,13.2504,13.1732,13.1989,20800.0
2011-08-05 11:10:00,25.64,25.65,25.53,25.6,41100.0,13.1938,13.1989,13.1372,13.1732,41100.0
2011-08-05 11:20:00,25.61,25.73,25.54,25.63,28200.0,13.1783,13.2401,13.1423,13.1886,28200.0
2011-08-05 11:30:00,25.61,25.66,25.53,25.53,12800.0,13.1783,13.2041,13.1372,13.1372,12800.0
2011-08-05 11:40:00,25.53,25.58,25.44,25.48,62000.0,13.1372,13.1629,13.0909,13.1114,62000.0
2011-08-05 11:50:00,25.48,25.52,25.28,25.29,37000.0,13.1114,13.132,13.0085,13.0137,37000.0
2011-08-05 12:00:00,25.28,25.35,25.05,25.23,59600.0,13.0085,13.0445,12.8902,12.9828,59600.0
2011-08-05 12:10:00,25.24,25.33,25.1,25.17,337200.0,12.9879,13.0343,12.9159,12.9519,337200.0
2011-08-05 12:20:00,25.2,25.26,24.96,25.04,134200.0,12.9674,12.9982,12.8439,12.885,134200.0
2011-08-05 12:30:00,25.03,25.16,25.03,25.13,141600.0,12.8799,12.9468,12.8799,12.9313,141600.0
2011-08-05 12:40:00,25.13,25.81,25.08,25.79,134900.0,12.9313,13.2812,12.9056,13.271,134900.0
2011-08-05 12:50:00,25.8,26.0,25.74,25.92,135000.0,13.2761,13.379,13.2452,13.3379,135000.0
2011-08-05 13:00:00,25.91,26.02,25.82,25.92,31300.0,13.3327,13.3893,13.2864,13.3379,31300.0
2011-08-05 13:10:00,25.89,26.08,25.89,26.06,11600.0,13.3224,13.4202,13.3224,13.4099,11600.0
2011-08-05 13:20:00,26.07,26.15,26.04,26.1,19200.0,13.415,13.4562,13.3996,13.4305,19200.0
2011-08-05 13:30:00,26.1,26.24,26.01,26.03,38300.0,13.4305,13.5025,13.3842,13.3945,38300.0
2011-08-05 13:40:00,26.02,26.05,25.95,26.04,25700.0,13.3893,13.4047,13.3533,13.3996,25700.0
2011-08-05 13:50:00,26.05,26.08,25.97,26.03,67300.0,13.4047,13.4202,13.3636,13.3945,67300.0
2011-08-05 14:00:00,26.01,26.05,25.89,25.94,47400.0,13.3842,13.4047,13.3224,13.3481,47400.0
2011-08-05 14:10:00,25.94,25.94,25.84,25.92,31700.0,13.3481,13.3481,13.2967,13.3379,31700.0
2011-08-05 14:20:00,25.93,26.2,25.93,26.0,210100.0,13.343,13.4819,13.343,13.379,210100.0
2011-08-05 14:30:00,26.0,26.0,25.96,25.98,73400.0,13.379,13.379,13.3584,13.3687,73400.0
2011-08-05 14:40:00,25.99,26.02,25.94,26.0,48300.0,13.3739,13.3893,13.3481,13.379,48300.0
2011-08-05 14:50:00,26.0,26.04,25.93,25.97,36900.0,13.379,13.3996,13.343,13.3636,36900.0
2011-08-05 15:00:00,25.98,26.0,25.79,25.82,82400.0,13.3687,13.379,13.271,13.2864,82400.0
2011-08-05 15:10:00,25.82,25.99,25.82,25.88,22100.0,13.2864,13.3739,13.2864,13.3173,22100.0
2011-08-05 15:20:00,25.85,26.0,25.85,25.87,33600.0,13.3018,13.379,13.3018,13.3121,33600.0
2011-08-05 15:30:00,25.87,26.0,25.84,26.0,76200.0,13.3121,13.379,13.2967,13.379,76200.0
2011-08-05 15:40:00,26.0,26.0,25.76,25.94,130400.0,13.379,13.379,13.2555,13.3481,130400.0
2011-08-05 15:50:00,25.94,25.99,25.86,25.89,144900.0,13.3481,13.3739,13.307,13.3224,144900.0
2011-08-08 09:30:00,25.21,25.59,25.21,25.45,42400.0,12.9725,13.168,12.9725,13.096,42400.0
2011-08-08 09:40:00,25.53,25.57,25.08,25.13,34100.0,13.1372,13.1577,12.9056,12.9313,34100.0
2011-08-08 09:50:00,25.13,25.15,25.05,25.1,18000.0,12.9313,12.9416,12.8902,12.9159,18000.0
2011-08-08 10:00:00,25.12,25.19,25.08,25.16,26600.0,12.9262,12.9622,12.9056,12.9468,26600.0
2011-08-08 10:10:00,25.15,25.16,24.91,25.0,77000.0,12.9416,12.9468,12.8181,12.8644,77000.0
2011-08-08 10:20:00,24.99,24.99,24.64,24.66,54100.0,12.8593,12.8593,12.6792,12.6895,54100.0
2011-08-08 10:30:00,24.66,24.7,24.64,24.67,105400.0,12.6895,12.7101,12.6792,12.6946,105400.0
2011-08-08 10:40:00,24.69,24.86,24.66,24.86,88800.0,12.7049,12.7924,12.6895,12.7924,88800.0
2011-08-08 10:50:00,24.85,25.0,24.85,24.99,31700.0,12.7873,12.8644,12.7873,12.8593,31700.0
2011-08-08 11:00:00,24.98,25.23,24.96,25.23,34500.0,12.8541,12.9828,12.8439,12.9828,34500.0
2011-08-08 11:10:00,25.23,25.4,25.2,25.4,75000.0,12.9828,13.0703,12.9674,13.0703,75000.0
2011-08-08 11:20:00,25.4,25.41,25.21,25.25,48200.0,13.0703,13.0754,12.9725,12.9931,48200.0
2011-08-08 11:30:00,25.24,25.25,25.16,25.19,36300.0,12.9879,12.9931,12.9468,12.9622,36300.0
2011-08-08 11:40:00,25.18,25.22,25.07,25.2,37900.0,12.9571,12.9776,12.9005,12.9674,37900.0
2011-08-08 11:50:00,25.21,25.22,25.08,25.09,28600.0,12.9725,12.9776,12.9056,12.9108,28600.0
2011-08-08 12:00:00,25.09,25.13,25.02,25.07,36400.0,12.9108,12.9313,12.8747,12.9005,36400.0
2011-08-08 12:10:00,25.08,25.08,24.95,25.01,33600.0,12.9056,12.9056,12.8387,12.8696,33600.0
2011-08-08 12:20:00,25.0,25.11,24.99,25.0,24600.0,12.8644,12.921,12.8593,12.8644,24600.0
2011-08-08 12:30:00,25.02,25.09,25.01,25.06,32800.0,12.8747,12.9108,12.8696,12.8953,32800.0
2011-08-08 12:40:00,25.05,25.14,25.03,25.1,40300.0,12.8902,12.9365,12.8799,12.9159,40300.0
2011-08-08 12:50:00,25.1,25.15,25.05,25.1,23200.0,12.9159,12.9416,12.8902,12.9159,23200.0
2011-08-08 13:00:00,25.09,25.16,25.02,25.06,19400.0,12.9108,12.9468,12.8747,12.8953,19400.0
2011-08-08 13:10:00,25.06,25.11,25.0,25.09,30300.0,12.8953,12.921,12.8644,12.9108,30300.0
2011-08-08 13:20:00,25.06,25.12,25.01,25.01,29100.0,12.8953,12.9262,12.8696,12.8696,29100.0
2011-08-08 13:30:00,25.02,25.02,24.84,24.84,20200.0,12.8747,12.8747,12.7821,12.7821,20200.0
2011-08-08 13:40:00,24.84,24.88,24.74,24.75,45800.0,12.7821,12.8027,12.7306,12.7358,45800.0
2011-08-08 13:50:00,24.75,24.76,24.67,24.68,63300.0,12.7358,12.7409,12.6946,12.6998,63300.0
2011-08-08 14:00:00,24.68,24.76,24.64,24.68,32200.0,12.6998,12.7409,12.6792,12.6998,32200.0
2011-08-08 14:10:00,24.7,24.7,24.4,24.52,62800.0,12.7101,12.7101,12.5557,12.6174,62800.0
2011-08-08 14:20:00,24.51,24.51,24.13,24.3,19700.0,12.6123,12.6123,12.4168,12.5042,19700.0
2011-08-08 14:30:00,24.33,24.5,24.28,24.36,23400.0,12.5197,12.6072,12.4939,12.5351,23400.0
2011-08-08 14:40:00,24.36,24.49,24.34,24.36,32300.0,12.5351,12.602,12.5248,12.5351,32300.0
2011-08-08 14:50:00,24.36,24.47,24.35,24.41,33900.0,12.5351,12.5917,12.53,12.5608,33900.0
2011-08-08 15:00:00,24.42,24.64,24.42,24.64,31500.0,12.566,12.6792,12.566,12.6792,31500.0
2011-08-08 15:10:00,24.65,24.92,24.56,24.85,45900.0,12.6843,12.8233,12.638,12.7873,45900.0
2011-08-08 15:20:00,24.84,24.87,24.65,24.65,55000.0,12.7821,12.7975,12.6843,12.6843,55000.0
2011-08-08 15:30:00,24.66,24.68,24.19,24.22,116500.0,12.6895,12.6998,12.4476,12.4631,116500.0
2011-08-08 15:40:00,24.24,24.25,23.76,23.8,129600.0,12.4734,12.4785,12.2264,12.2469,129600.0
2011-08-08 15:50:00,23.8,23.8,23.66,23.7,152400.0,12.2469,12.2469,12.1749,12.1955,152400.0
2011-08-09 09:30:00,24.05,24.75,24.0,24.66,50900.0,12.3756,12.7358,12.3499,12.6895,50900.0
2011-08-09 09:40:00,24.63,24.63,24.25,24.31,47700.0,12.674,12.674,12.4785,12.5094,47700.0
2011-08-09 09:50:00,24.35,24.47,24.3,24.41,22700.0,12.53,12.5917,12.5042,12.5608,22700.0
2011-08-09 10:00:00,24.41,24.74,24.41,24.68,26100.0,12.5608,12.7306,12.5608,12.6998,26100.0
2011-08-09 10:10:00,24.73,24.98,24.72,24.98,24500.0,12.7255,12.8541,12.7204,12.8541,24500.0
2011-08-09 10:20:00,24.98,25.25,24.97,25.25,24300.0,12.8541,12.9931,12.849,12.9931,24300.0
2011-08-09 10:30:00,25.26,25.38,25.11,25.18,44800.0,12.9982,13.06,12.921,12.9571,44800.0
2011-08-09 10:40:00,25.14,25.23,25.04,25.15,66200.0,12.9365,12.9828,12.885,12.9416,66200.0
2011-08-09 10:50:00,25.18,25.22,25.15,25.16,32600.0,12.9571,12.9776,12.9416,12.9468,32600.0
2011-08-09 11:00:00,25.17,25.19,25.0,25.12,41100.0,12.9519,12.9622,12.8644,12.9262,41100.0
2011-08-09 11:10:00,25.1,25.1,24.91,24.96,22500.0,12.9159,12.9159,12.8181,12.8439,22500.0
2011-08-09 11:20:00,24.96,25.02,24.92,25.0,29700.0,12.8439,12.8747,12.8233,12.8644,29700.0
2011-08-09 11:30:00,25.0,25.03,24.91,25.01,38400.0,12.8644,12.8799,12.8181,12.8696,38400.0
2011-08-09 11:40:00,24.99,25.05,24.98,24.98,48300.0,12.8593,12.8902,12.8541,12.8541,48300.0
2011-08-09 11:50:00,24.96,25.13,24.96,25.13,22600.0,12.8439,12.9313,12.8439,12.9313,22600.0
2011-08-09 12:00:00,25.13,25.25,25.12,25.25,22000.0,12.9313,12.9931,12.9262,12.9931,22000.0
2011-08-09 12:10:00,25.25,25.29,25.22,25.24,80200.0,12.9931,13.0137,12.9776,12.9879,80200.0
2011-08-09 12:20:00,25.24,25.34,25.24,25.27,13000.0,12.9879,13.0394,12.9879,13.0034,13000.0
2011-08-09 12:30:00,25.28,25.35,25.28,25.33,12600.0,13.0085,13.0445,13.0085,13.0343,12600.0
2011-08-09 12:40:00,25.33,25.35,25.28,25.29,9800.0,13.0343,13.0445,13.0085,13.0137,9800.0
2011-08-09 12:50:00,25.29,25.3,25.23,25.25,8600.0,13.0137,13.0188,12.9828,12.9931,8600.0
2011-08-09 13:00:00,25.25,25.27,25.11,25.14,76200.0,12.9931,13.0034,12.921,12.9365,76200.0
2011-08-09 13:10:00,25.15,25.23,25.12,25.2,49600.0,12.9416,12.9828,12.9262,12.9674,49600.0
2011-08-09 13:20:00,25.2,25.25,25.2,25.24,21300.0,12.9674,12.9931,12.9674,12.9879,21300.0
2011-08-09 13:30:00,25.24,25.28,25.2,25.2,22300.0,12.9879,13.0085,12.9674,12.9674,22300.0
2011-08-09 13:40:00,25.21,25.23,25.17,25.17,52200.0,12.9725,12.9828,12.9519,12.9519,52200.0
2011-08-09 13:50:00,25.18,25.23,25.01,25.12,42500.0,12.9571,12.9828,12.8696,12.9262,42500.0
2011-08-09 14:00:00,25.12,25.13,25.0,25.01,5200.0,12.9262,12.9313,12.8644,12.8696,5200.0
2011-08-09 14:10:00,25.02,25.18,24.75,25.14,36000.0,12.8747,12.9571,12.7358,12.9365,36000.0
2011-08-09 14:20:00,25.08,25.08,24.62,24.9,38600.0,12.9056,12.9056,12.6689,12.813,38600.0
2011-08-09 14:30:00,24.92,24.95,24.62,24.62,63400.0,12.8233,12.8387,12.6689,12.6689,63400.0
2011-08-09 14:40:00,24.62,24.92,24.29,24.57,116400.0,12.6689,12.8233,12.4991,12.6432,116400.0
2011-08-09 14:50:00,24.57,24.64,24.35,24.39,60800.0,12.6432,12.6792,12.53,12.5505,60800.0
2011-08-09 15:00:00,24.38,24.67,24.34,24.56,50900.0,12.5454,12.6946,12.5248,12.638,50900.0
2011-08-09 15:10:00,24.56,25.11,24.56,25.11,30900.0,12.638,12.921,12.638,12.921,30900.0
2011-08-09 15:20:00,25.03,25.15,24.91,25.1,20000.0,12.8799,12.9416,12.8181,12.9159,20000.0
2011-08-09 15:30:00,25.11,25.26,25.03,25.24,36700.0,12.921,12.9982,12.8799,12.9879,36700.0
2011-08-09 15:40:00,25.25,25.55,25.25,25.51,85900.0,12.9931,13.1475,12.9931,13.1269,85900.0
2011-08-09 15:50:00,25.5,25.96,25.46,25.85,108000.0,13.1217,13.3584,13.1011,13.3018,108000.0
2011-08-10 09:30:00,25.58,25.75,25.24,25.39,22300.0,13.1629,13.2504,12.9879,13.0651,22300.0
2011-08-10 09:40:00,25.38,25.69,25.37,25.62,10300.0,13.06,13.2195,13.0548,13.1835,10300.0
2011-08-10 09:50:00,25.64,25.7,25.6,25.63,15900.0,13.1938,13.2246,13.1732,13.1886,15900.0
2011-08-10 10:00:00,25.62,25.9,25.6,25.78,20100.0,13.1835,13.3276,13.1732,13.2658,20100.0
2011-08-10 10:10:00,25.78,25.78,25.6,25.61,32500.0,13.2658,13.2658,13.1732,13.1783,32500.0
2011-08-10 10:20:00,25.61,25.66,25.45,25.59,72200.0,13.1783,13.2041,13.096,13.168,72200.0
2011-08-10 10:30:00,25.62,25.86,25.59,25.75,46500.0,13.1835,13.307,13.168,13.2504,46500.0
2011-08-10 10:40:00,25.78,25.96,25.77,25.92,95900.0,13.2658,13.3584,13.2607,13.3379,95900.0
2011-08-10 10:50:00,25.94,26.06,25.78,26.01,25500.0,13.3481,13.4099,13.2658,13.3842,25500.0
2011-08-10 11:00:00,26.01,26.04,25.85,26.02,26600.0,13.3842,13.3996,13.3018,13.3893,26600.0
2011-08-10 11:10:00,26.01,26.11,25.93,25.99,21700.0,13.3842,13.4356,13.343,13.3739,21700.0
2011-08-10 11:20:00,25.97,26.0,25.84,25.84,208900.0,13.3636,13.379,13.2967,13.2967,208900.0
2011-08-10 11:30:00,25.84,25.91,25.74,25.77,21500.0,13.2967,13.3327,13.2452,13.2607,21500.0
2011-08-10 11:40:00,25.78,25.89,25.76,25.78,28500.0,13.2658,13.3224,13.2555,13.2658,28500.0
2011-08-10 11:50:00,25.8,25.87,25.76,25.76,77500.0,13.2761,13.3121,13.2555,13.2555,77500.0
2011-08-10 12:00:00,25.76,25.87,25.72,25.77,37100.0,13.2555,13.3121,13.2349,13.2607,37100.0
2011-08-10 12:10:00,25.78,25.89,25.77,25.83,18400.0,13.2658,13.3224,13.2607,13.2915,18400.0
2011-08-10 12:20:00,25.84,25.85,25.76,25.78,30800.0,13.2967,13.3018,13.2555,13.2658,30800.0
2011-08-10 12:30:00,25.78,25.85,25.77,25.85,48700.0,13.2658,13.3018,13.2607,13.3018,48700.0
2011-08-10 12:40:00,25.85,25.97,25.84,25.93,103100.0,13.3018,13.3636,13.2967,13.343,103100.0
2011-08-10 12:50:00,25.93,26.05,25.87,26.04,28100.0,13.343,13.4047,13.3121,13.3996,28100.0
2011-08-10 13:00:00,26.02,26.17,25.97,26.15,87800.0,13.3893,13.4665,13.3636,13.4562,87800.0
2011-08-10 13:10:00,26.15,26.16,26.06,26.15,53600.0,13.4562,13.4613,13.4099,13.4562,53600.0
2011-08-10 13:20:00,26.14,26.19,26.05,26.17,20700.0,13.4511,13.4768,13.4047,13.4665,20700.0
2011-08-10 13:30:00,26.11,26.15,26.06,26.1,29900.0,13.4356,13.4562,13.4099,13.4305,29900.0
2011-08-10 13:40:00,26.1,26.25,26.0,26.23,44100.0,13.4305,13.5077,13.379,13.4974,44100.0
2011-08-10 13:50:00,26.22,26.59,26.21,26.59,58200.0,13.4922,13.6826,13.4871,13.6826,58200.0
2011-08-10 14:00:00,26.56,26.98,26.54,26.98,22200.0,13.6672,13.8833,13.6569,13.8833,22200.0
2011-08-10 14:10:00,27.0,27.08,26.79,26.84,38100.0,13.8936,13.9348,13.7855,13.8113,38100.0
2011-08-10 14:20:00,26.85,27.0,26.83,26.94,30600.0,13.8164,13.8936,13.8061,13.8627,30600.0
2011-08-10 14:30:00,26.92,26.98,26.79,26.8,50000.0,13.8524,13.8833,13.7855,13.7907,50000.0
2011-08-10 14:40:00,26.8,27.02,26.8,26.98,47300.0,13.7907,13.9039,13.7907,13.8833,47300.0
2011-08-10 14:50:00,26.97,26.98,26.8,26.8,62700.0,13.8782,13.8833,13.7907,13.7907,62700.0
2011-08-10 15:00:00,26.8,26.85,26.61,26.61,32900.0,13.7907,13.8164,13.6929,13.6929,32900.0
2011-08-10 15:10:00,26.62,26.67,26.5,26.6,32000.0,13.6981,13.7238,13.6363,13.6878,32000.0
2011-08-10 15:20:00,26.58,26.69,26.45,26.45,37500.0,13.6775,13.7341,13.6106,13.6106,37500.0
2011-08-10 15:30:00,26.45,26.45,26.25,26.42,28500.0,13.6106,13.6106,13.5077,13.5951,28500.0
2011-08-10 15:40:00,26.44,26.54,26.19,26.32,73600.0,13.6054,13.6569,13.4768,13.5437,73600.0
2011-08-10 15:50:00,26.32,26.35,26.03,26.1,108200.0,13.5437,13.5591,13.3945,13.4305,108200.0
2011-08-11 09:30:00,26.2,26.51,26.18,26.37,35300.0,13.4819,13.6415,13.4716,13.5694,35300.0
2011-08-11 09:40:00,26.46,26.49,26.2,26.37,14900.0,13.6157,13.6312,13.4819,13.5694,14900.0
2011-08-11 09:50:00,26.31,26.41,26.2,26.39,28500.0,13.5385,13.59,13.4819,13.5797,28500.0
2011-08-11 10:00:00,26.38,26.45,26.31,26.38,27000.0,13.5746,13.6106,13.5385,13.5746,27000.0
2011-08-11 10:10:00,26.39,26.58,26.33,26.54,36700.0,13.5797,13.6775,13.5488,13.6569,36700.0
2011-08-11 10:20:00,26.54,26.61,26.48,26.55,43800.0,13.6569,13.6929,13.626,13.662,43800.0
2011-08-11 10:30:00,26.56,26.74,26.55,26.74,27200.0,13.6672,13.7598,13.662,13.7598,27200.0
2011-08-11 10:40:00,26.74,26.88,26.67,26.88,21500.0,13.7598,13.8318,13.7238,13.8318,21500.0
2011-08-11 10:50:00,26.88,26.88,26.71,26.72,25400.0,13.8318,13.8318,13.7444,13.7495,25400.0
2011-08-11 11:00:00,26.73,26.86,26.73,26.82,19800.0,13.7547,13.8216,13.7547,13.801,19800.0
2011-08-11 11:10:00,26.8,26.84,26.74,26.84,12900.0,13.7907,13.8113,13.7598,13.8113,12900.0
2011-08-11 11:20:00,26.86,26.96,26.83,26.94,16100.0,13.8216,13.873,13.8061,13.8627,16100.0
2011-08-11 11:30:00,26.94,27.01,26.91,26.95,16100.0,13.8627,13.8987,13.8473,13.8679,16100.0
2011-08-11 11:40:00,26.94,27.15,26.93,27.14,19300.0,13.8627,13.9708,13.8576,13.9656,19300.0
2011-08-11 11:50:00,27.13,27.28,27.13,27.23,52600.0,13.9605,14.0377,13.9605,14.0119,52600.0
2011-08-11 12:00:00,27.23,27.44,27.16,27.36,41600.0,14.0119,14.12,13.9759,14.0788,41600.0
2011-08-11 12:10:00,27.36,27.5,27.3,27.47,20200.0,14.0788,14.1509,14.048,14.1354,20200.0
2011-08-11 12:20:00,27.47,27.57,27.42,27.49,28200.0,14.1354,14.1869,14.1097,14.1457,28200.0
2011-08-11 12:30:00,27.49,27.56,27.48,27.5,27600.0,14.1457,14.1818,14.1406,14.1509,27600.0
2011-08-11 12:40:00,27.5,27.66,27.5,27.59,27800.0,14.1509,14.2332,14.1509,14.1972,27800.0
2011-08-11 12:50:00,27.59,27.65,27.56,27.62,41200.0,14.1972,14.2281,14.1818,14.2126,41200.0
2011-08-11 13:00:00,27.62,27.63,27.39,27.39,35200.0,14.2126,14.2178,14.0943,14.0943,35200.0
2011-08-11 13:10:00,27.4,27.53,27.39,27.49,27900.0,14.0994,14.1663,14.0943,14.1457,27900.0
2011-08-11 13:20:00,27.48,27.59,27.44,27.56,17200.0,14.1406,14.1972,14.12,14.1818,17200.0
2011-08-11 13:30:00,27.56,27.6,27.5,27.51,8400.0,14.1818,14.2023,14.1509,14.156,8400.0
2011-08-11 13:40:00,27.51,27.54,27.38,27.48,10700.0,14.156,14.1715,14.0891,14.1406,10700.0
2011-08-11 13:50:00,27.48,27.63,27.46,27.63,12000.0,14.1406,14.2178,14.1303,14.2178,12000.0
2011-08-11 14:00:00,27.64,27.69,27.62,27.67,10200.0,14.2229,14.2487,14.2126,14.2384,10200.0
2011-08-11 14:10:00,27.67,27.78,27.67,27.72,26500.0,14.2384,14.295,14.2384,14.2641,26500.0
2011-08-11 14:20:00,27.72,27.8,27.69,27.78,16900.0,14.2641,14.3053,14.2487,14.295,16900.0
2011-08-11 14:30:00,27.78,27.78,27.61,27.63,23100.0,14.295,14.295,14.2075,14.2178,23100.0
2011-08-11 14:40:00,27.62,27.7,27.57,27.65,17100.0,14.2126,14.2538,14.1869,14.2281,17100.0
2011-08-11 14:50:00,27.64,27.79,27.64,27.78,15700.0,14.2229,14.3001,14.2229,14.295,15700.0
2011-08-11 15:00:00,27.78,27.81,27.75,27.75,16600.0,14.295,14.3104,14.2795,14.2795,16600.0
2011-08-11 15:10:00,27.75,27.79,27.72,27.73,24800.0,14.2795,14.3001,14.2641,14.2692,24800.0
2011-08-11 15:20:00,27.73,27.75,27.59,27.61,181500.0,14.2692,14.2795,14.1972,14.2075,181500.0
2011-08-11 15:30:00,27.61,27.62,27.54,27.57,63700.0,14.2075,14.2126,14.1715,14.1869,63700.0
2011-08-11 15:40:00,27.55,27.55,27.47,27.48,76500.0,14.1766,14.1766,14.1354,14.1406,76500.0
2011-08-11 15:50:00,27.49,27.49,27.33,27.44,151700.0,14.1457,14.1457,14.0634,14.12,151700.0
2011-08-12 09:30:00,27.83,27.99,27.56,27.97,34300.0,14.3207,14.403,14.1818,14.3927,34300.0
2011-08-12 09:40:00,27.96,27.97,27.89,27.91,7200.0,14.3876,14.3927,14.3516,14.3619,7200.0
2011-08-12 09:50:00,27.91,27.93,27.72,27.73,34400.0,14.3619,14.3722,14.2641,14.2692,34400.0
2011-08-12 10:00:00,27.7,27.72,27.54,27.63,15000.0,14.2538,14.2641,14.1715,14.2178,15000.0
2011-08-12 10:10:00,27.64,27.68,27.46,27.52,74100.0,14.2229,14.2435,14.1303,14.1612,74100.0
2011-08-12 10:20:00,27.51,27.51,27.38,27.39,68000.0,14.156,14.156,14.0891,14.0943,68000.0
2011-08-12 10:30:00,27.38,27.38,27.26,27.26,22200.0,14.0891,14.0891,14.0274,14.0274,22200.0
2011-08-12 10:40:00,27.26,27.26,26.98,27.01,65400.0,14.0274,14.0274,13.8833,13.8987,65400.0
2011-08-12 10:50:00,27.02,27.23,26.9,27.15,40400.0,13.9039,14.0119,13.8421,13.9708,40400.0
2011-08-12 11:00:00,27.16,27.18,27.03,27.03,10600.0,13.9759,13.9862,13.909,13.909,10600.0
2011-08-12 11:10:00,27.03,27.16,27.03,27.06,8100.0,13.909,13.9759,13.909,13.9245,8100.0
2011-08-12 11:20:00,27.04,27.19,27.03,27.15,21400.0,13.9142,13.9914,13.909,13.9708,21400.0
2011-08-12 11:30:00,27.15,27.23,27.13,27.19,13600.0,13.9708,14.0119,13.9605,13.9914,13600.0
2011-08-12 11:40:00,27.19,27.36,27.17,27.23,60800.0,13.9914,14.0788,13.9811,14.0119,60800.0
2011-08-12 11:50:00,27.23,27.26,27.19,27.21,29700.0,14.0119,14.0274,13.9914,14.0017,29700.0
2011-08-12 12:00:00,27.2,27.27,27.18,27.19,11800.0,13.9965,14.0325,13.9862,13.9914,11800.0
2011-08-12 12:10:00,27.19,27.19,27.11,27.16,6100.0,13.9914,13.9914,13.9502,13.9759,6100.0
2011-08-12 12:20:00,27.17,27.2,27.1,27.11,14900.0,13.9811,13.9965,13.9451,13.9502,14900.0
2011-08-12 12:30:00,27.11,27.16,27.04,27.04,5200.0,13.9502,13.9759,13.9142,13.9142,5200.0
2011-08-12 12:40:00,27.03,27.06,26.95,26.97,10000.0,13.909,13.9245,13.8679,13.8782,10000.0
2011-08-12 12:50:00,26.96,27.04,26.96,26.98,28300.0,13.873,13.9142,13.873,13.8833,28300.0
2011-08-12 13:00:00,26.98,27.02,26.95,26.95,9200.0,13.8833,13.9039,13.8679,13.8679,9200.0
2011-08-12 13:10:00,26.95,26.97,26.95,26.97,4600.0,13.8679,13.8782,13.8679,13.8782,4600.0
2011-08-12 13:20:00,26.98,26.98,26.9,26.91,10300.0,13.8833,13.8833,13.8421,13.8473,10300.0
2011-08-12 13:30:00,26.91,26.92,26.85,26.89,16500.0,13.8473,13.8524,13.8164,13.837,16500.0
2011-08-12 13:40:00,26.89,26.96,26.89,26.9,21900.0,13.837,13.873,13.837,13.8421,21900.0
2011-08-12 13:50:00,26.89,26.94,26.86,26.88,12400.0,13.837,13.8627,13.8216,13.8318,12400.0
2011-08-12 14:00:00,26.88,26.9,26.88,26.9,15000.0,13.8318,13.8421,13.8318,13.8421,15000.0
2011-08-12 14:10:00,26.89,26.9,26.81,26.83,12300.0,13.837,13.8421,13.7958,13.8061,12300.0
2011-08-12 14:20:00,26.81,26.81,26.72,26.72,24400.0,13.7958,13.7958,13.7495,13.7495,24400.0
2011-08-12 14:30:00,26.71,26.71,26.53,26.53,41800.0,13.7444,13.7444,13.6517,13.6517,41800.0
2011-08-12 14:40:00,26.54,26.64,26.54,26.61,18300.0,13.6569,13.7083,13.6569,13.6929,18300.0
2011-08-12 14:50:00,26.58,26.75,26.57,26.69,12900.0,13.6775,13.765,13.6723,13.7341,12900.0
2011-08-12 15:00:00,26.69,26.79,26.69,26.77,10600.0,13.7341,13.7855,13.7341,13.7752,10600.0
2011-08-12 15:10:00,26.77,26.88,26.73,26.87,20000.0,13.7752,13.8318,13.7547,13.8267,20000.0
2011-08-12 15:20:00,26.87,26.89,26.8,26.8,29100.0,13.8267,13.837,13.7907,13.7907,29100.0
2011-08-12 15:30:00,26.81,26.84,26.74,26.75,49400.0,13.7958,13.8113,13.7598,13.765,49400.0
2011-08-12 15:40:00,26.75,26.79,26.74,26.78,49800.0,13.765,13.7855,13.7598,13.7804,49800.0
2011-08-12 15:50:00,26.78,26.79,26.71,26.74,163700.0,13.7804,13.7855,13.7444,13.7598,163700.0
2011-08-15 09:30:00,27.19,27.28,27.01,27.14,57300.0,13.9914,14.0377,13.8987,13.9656,57300.0
2011-08-15 09:40:00,27.17,27.25,27.13,27.16,12600.0,13.9811,14.0222,13.9605,13.9759,12600.0
2011-08-15 09:50:00,27.17,27.25,27.15,27.19,15100.0,13.9811,14.0222,13.9708,13.9914,15100.0
2011-08-15 10:00:00,27.2,27.25,27.17,27.17,15000.0,13.9965,14.0222,13.9811,13.9811,15000.0
2011-08-15 10:10:00,27.17,27.23,27.17,27.21,12000.0,13.9811,14.0119,13.9811,14.0017,12000.0
2011-08-15 10:20:00,27.23,27.27,27.2,27.25,13500.0,14.0119,14.0325,13.9965,14.0222,13500.0
2011-08-15 10:30:00,27.25,27.27,27.21,27.24,8600.0,14.0222,14.0325,14.0017,14.0171,8600.0
2011-08-15 10:40:00,27.25,27.27,27.24,27.24,46900.0,14.0222,14.0325,14.0171,14.0171,46900.0
2011-08-15 10:50:00,27.25,27.26,27.21,27.23,4200.0,14.0222,14.0274,14.0017,14.0119,4200.0
2011-08-15 11:00:00,27.23,27.26,27.23,27.25,9800.0,14.0119,14.0274,14.0119,14.0222,9800.0
2011-08-15 11:10:00,27.25,27.27,27.24,27.25,5800.0,14.0222,14.0325,14.0171,14.0222,5800.0
2011-08-15 11:20:00,27.25,27.27,27.23,27.26,50900.0,14.0222,14.0325,14.0119,14.0274,50900.0
2011-08-15 11:30:00,27.26,27.3,27.24,27.27,14000.0,14.0274,14.048,14.0171,14.0325,14000.0
2011-08-15 11:40:00,27.27,27.3,27.27,27.27,9700.0,14.0325,14.048,14.0325,14.0325,9700.0
2011-08-15 11:50:00,27.27,27.27,27.12,27.14,30200.0,14.0325,14.0325,13.9553,13.9656,30200.0
2011-08-15 12:00:00,27.14,27.24,27.14,27.22,8300.0,13.9656,14.0171,13.9656,14.0068,8300.0
2011-08-15 12:10:00,27.22,27.25,27.21,27.22,12800.0,14.0068,14.0222,14.0017,14.0068,12800.0
2011-08-15 12:20:00,27.23,27.25,27.21,27.24,6600.0,14.0119,14.0222,14.0017,14.0171,6600.0
2011-08-15 12:30:00,27.24,27.24,27.23,27.23,1800.0,14.0171,14.0171,14.0119,14.0119,1800.0
2011-08-15 12:40:00,27.24,27.29,27.23,27.25,15000.0,14.0171,14.0428,14.0119,14.0222,15000.0
2011-08-15 12:50:00,27.25,27.28,27.21,27.24,21800.0,14.0222,14.0377,14.0017,14.0171,21800.0
2011-08-15 13:00:00,27.24,27.24,27.16,27.16,13700.0,14.0171,14.0171,13.9759,13.9759,13700.0
2011-08-15 13:10:00,27.14,27.15,27.04,27.05,15200.0,13.9656,13.9708,13.9142,13.9193,15200.0
2011-08-15 13:20:00,27.05,27.05,26.93,26.94,9500.0,13.9193,13.9193,13.8576,13.8627,9500.0
2011-08-15 13:30:00,26.94,26.96,26.94,26.95,3500.0,13.8627,13.873,13.8627,13.8679,3500.0
2011-08-15 13:40:00,26.95,26.99,26.94,26.96,5200.0,13.8679,13.8884,13.8627,13.873,5200.0
2011-08-15 13:50:00,26.94,26.97,26.92,26.92,4400.0,13.8627,13.8782,13.8524,13.8524,4400.0
2011-08-15 14:00:00,26.92,27.0,26.91,26.97,9500.0,13.8524,13.8936,13.8473,13.8782,9500.0
2011-08-15 14:10:00,26.96,26.96,26.87,26.95,16400.0,13.873,13.873,13.8267,13.8679,16400.0
2011-08-15 14:20:00,26.95,26.95,26.91,26.95,8400.0,13.8679,13.8679,13.8473,13.8679,8400.0
2011-08-15 14:30:00,26.96,26.97,26.89,26.9,7000.0,13.873,13.8782,13.837,13.8421,7000.0
2011-08-15 14:40:00,26.9,26.92,26.86,26.92,10400.0,13.8421,13.8524,13.8216,13.8524,10400.0
2011-08-15 14:50:00,26.91,26.95,26.91,26.93,8500.0,13.8473,13.8679,13.8473,13.8576,8500.0
2011-08-15 15:00:00,26.92,26.98,26.9,26.98,20600.0,13.8524,13.8833,13.8421,13.8833,20600.0
2011-08-15 15:10:00,26.98,26.99,26.93,26.96,12000.0,13.8833,13.8884,13.8576,13.873,12000.0
2011-08-15 15:20:00,26.95,26.98,26.93,26.94,13300.0,13.8679,13.8833,13.8576,13.8627,13300.0
2011-08-15 15:30:00,26.95,26.99,26.94,26.98,12000.0,13.8679,13.8884,13.8627,13.8833,12000.0
2011-08-15 15:40:00,26.99,27.02,26.98,27.02,35900.0,13.8884,13.9039,13.8833,13.9039,35900.0
2011-08-15 15:50:00,27.01,27.09,27.01,27.05,70700.0,13.8987,13.9399,13.8987,13.9193,70700.0
2011-08-16 09:30:00,26.89,26.9,26.69,26.71,14000.0,13.837,13.8421,13.7341,13.7444,14000.0
2011-08-16 09:40:00,26.67,26.79,26.67,26.74,9900.0,13.7238,13.7855,13.7238,13.7598,9900.0
2011-08-16 09:50:00,26.59,26.73,26.58,26.68,4700.0,13.6826,13.7547,13.6775,13.7289,4700.0
2011-08-16 10:00:00,26.67,26.74,26.62,26.64,17900.0,13.7238,13.7598,13.6981,13.7083,17900.0
2011-08-16 10:10:00,26.64,26.65,26.54,26.56,34500.0,13.7083,13.7135,13.6569,13.6672,34500.0
2011-08-16 10:20:00,26.58,26.64,26.57,26.63,12600.0,13.6775,13.7083,13.6723,13.7032,12600.0
2011-08-16 10:30:00,26.62,26.68,26.62,26.65,10500.0,13.6981,13.7289,13.6981,13.7135,10500.0
2011-08-16 10:40:00,26.67,26.72,26.64,26.64,29200.0,13.7238,13.7495,13.7083,13.7083,29200.0
2011-08-16 10:50:00,26.65,26.7,26.64,26.64,24900.0,13.7135,13.7392,13.7083,13.7083,24900.0
2011-08-16 11:00:00,26.65,26.66,26.56,26.58,26100.0,13.7135,13.7186,13.6672,13.6775,26100.0
2011-08-16 11:10:00,26.58,26.59,26.5,26.5,24200.0,13.6775,13.6826,13.6363,13.6363,24200.0
2011-08-16 11:20:00,26.5,26.64,26.49,26.59,56500.0,13.6363,13.7083,13.6312,13.6826,56500.0
2011-08-16 11:30:00,26.59,26.59,26.56,26.57,5800.0,13.6826,13.6826,13.6672,13.6723,5800.0
2011-08-16 11:40:00,26.58,26.65,26.56,26.56,15000.0,13.6775,13.7135,13.6672,13.6672,15000.0
2011-08-16 11:50:00,26.55,26.56,26.5,26.53,10900.0,13.662,13.6672,13.6363,13.6517,10900.0
2011-08-16 12:00:00,26.52,26.62,26.52,26.6,20900.0,13.6466,13.6981,13.6466,13.6878,20900.0
2011-08-16 12:10:00,26.61,26.64,26.48,26.52,32300.0,13.6929,13.7083,13.626,13.6466,32300.0
2011-08-16 12:20:00,26.5,26.54,26.43,26.46,10900.0,13.6363,13.6569,13.6003,13.6157,10900.0
2011-08-16 12:30:00,26.45,26.56,26.41,26.53,6900.0,13.6106,13.6672,13.59,13.6517,6900.0
2011-08-16 12:40:00,26.52,26.58,26.51,26.51,5300.0,13.6466,13.6775,13.6415,13.6415,5300.0
2011-08-16 12:50:00,26.52,26.54,26.5,26.5,4000.0,13.6466,13.6569,13.6363,13.6363,4000.0
2011-08-16 13:00:00,26.5,26.5,26.38,26.41,6800.0,13.6363,13.6363,13.5746,13.59,6800.0
2011-08-16 13:10:00,26.4,26.47,26.4,26.45,3700.0,13.5848,13.6209,13.5848,13.6106,3700.0
2011-08-16 13:20:00,26.42,26.5,26.42,26.43,1900.0,13.5951,13.6363,13.5951,13.6003,1900.0
2011-08-16 13:30:00,26.46,26.5,26.46,26.5,5000.0,13.6157,13.6363,13.6157,13.6363,5000.0
2011-08-16 13:40:00,26.49,26.49,26.46,26.47,1300.0,13.6312,13.6312,13.6157,13.6209,1300.0
2011-08-16 13:50:00,26.47,26.59,26.47,26.58,5100.0,13.6209,13.6826,13.6209,13.6775,5100.0
2011-08-16 14:00:00,26.55,26.63,26.55,26.57,11300.0,13.662,13.7032,13.662,13.6723,11300.0
2011-08-16 14:10:00,26.56,26.64,26.53,26.53,8300.0,13.6672,13.7083,13.6517,13.6517,8300.0
2011-08-16 14:20:00,26.55,26.6,26.54,26.55,3100.0,13.662,13.6878,13.6569,13.662,3100.0
2011-08-16 14:30:00,26.54,26.58,26.51,26.52,6200.0,13.6569,13.6775,13.6415,13.6466,6200.0
2011-08-16 14:40:00,26.53,26.57,26.47,26.5,18800.0,13.6517,13.6723,13.6209,13.6363,18800.0
2011-08-16 14:50:00,26.48,26.5,26.48,26.49,3000.0,13.626,13.6363,13.626,13.6312,3000.0
2011-08-16 15:00:00,26.49,26.52,26.48,26.5,20100.0,13.6312,13.6466,13.626,13.6363,20100.0
2011-08-16 15:10:00,26.52,26.52,26.45,26.48,11000.0,13.6466,13.6466,13.6106,13.626,11000.0
2011-08-16 15:20:00,26.49,26.54,26.45,26.53,15000.0,13.6312,13.6569,13.6106,13.6517,15000.0
2011-08-16 15:30:00,26.53,26.62,26.5,26.6,32200.0,13.6517,13.6981,13.6363,13.6878,32200.0
2011-08-16 15:40:00,26.59,26.64,26.54,26.54,21200.0,13.6826,13.7083,13.6569,13.6569,21200.0
2011-08-16 15:50:00,26.54,26.56,26.44,26.44,59000.0,13.6569,13.6672,13.6054,13.6054,59000.0
2011-08-17 09:30:00,26.66,26.66,26.48,26.57,18500.0,13.7186,13.7186,13.626,13.6723,18500.0
2011-08-17 09:40:00,26.55,26.57,26.49,26.54,34300.0,13.662,13.6723,13.6312,13.6569,34300.0
2011-08-17 09:50:00,26.53,26.55,26.47,26.49,38300.0,13.6517,13.662,13.6209,13.6312,38300.0
2011-08-17 10:00:00,26.49,26.5,26.46,26.47,9700.0,13.6312,13.6363,13.6157,13.6209,9700.0
2011-08-17 10:10:00,26.46,26.49,26.43,26.45,9900.0,13.6157,13.6312,13.6003,13.6106,9900.0
2011-08-17 10:20:00,26.45,26.47,26.44,26.45,10900.0,13.6106,13.6209,13.6054,13.6106,10900.0
2011-08-17 10:30:00,26.44,26.47,26.41,26.47,17600.0,13.6054,13.6209,13.59,13.6209,17600.0
2011-08-17 10:40:00,26.47,26.48,26.42,26.46,19700.0,13.6209,13.626,13.5951,13.6157,19700.0
2011-08-17 10:50:00,26.45,26.47,26.41,26.41,16300.0,13.6106,13.6209,13.59,13.59,16300.0
2011-08-17 11:00:00,26.41,26.46,26.39,26.44,24000.0,13.59,13.6157,13.5797,13.6054,24000.0
2011-08-17 11:10:00,26.44,26.44,26.4,26.4,17400.0,13.6054,13.6054,13.5848,13.5848,17400.0
2011-08-17 11:20:00,26.4,26.42,26.32,26.33,15800.0,13.5848,13.5951,13.5437,13.5488,15800.0
2011-08-17 11:30:00,26.34,26.37,26.26,26.28,13400.0,13.554,13.5694,13.5128,13.5231,13400.0
2011-08-17 11:40:00,26.27,26.31,26.26,26.3,19400.0,13.518,13.5385,13.5128,13.5334,19400.0
2011-08-17 11:50:00,26.3,26.3,26.25,26.26,33100.0,13.5334,13.5334,13.5077,13.5128,33100.0
2011-08-17 12:00:00,26.26,26.33,26.26,26.27,10000.0,13.5128,13.5488,13.5128,13.518,10000.0
2011-08-17 12:10:00,26.29,26.29,26.25,26.27,4600.0,13.5282,13.5282,13.5077,13.518,4600.0
2011-08-17 12:20:00,26.28,26.32,26.27,26.31,4100.0,13.5231,13.5437,13.518,13.5385,4100.0
2011-08-17 12:30:00,26.32,26.35,26.31,26.34,1900.0,13.5437,13.5591,13.5385,13.554,1900.0
2011-08-17 12:40:00,26.35,26.37,26.28,26.3,5200.0,13.5591,13.5694,13.5231,13.5334,5200.0
2011-08-17 12:50:00,26.31,26.32,26.22,26.3,22500.0,13.5385,13.5437,13.4922,13.5334,22500.0
2011-08-17 13:00:00,26.3,26.35,26.27,26.35,3700.0,13.5334,13.5591,13.518,13.5591,3700.0
2011-08-17 13:10:00,26.35,26.37,26.31,26.33,3200.0,13.5591,13.5694,13.5385,13.5488,3200.0
2011-08-17 13:20:00,26.35,26.38,26.28,26.3,19200.0,13.5591,13.5746,13.5231,13.5334,19200.0
2011-08-17 13:30:00,26.31,26.33,26.28,26.29,4300.0,13.5385,13.5488,13.5231,13.5282,4300.0
2011-08-17 13:40:00,26.29,26.32,26.26,26.31,6700.0,13.5282,13.5437,13.5128,13.5385,6700.0
2011-08-17 13:50:00,26.3,26.35,26.3,26.3,6200.0,13.5334,13.5591,13.5334,13.5334,6200.0
2011-08-17 14:00:00,26.32,26.4,26.31,26.32,4400.0,13.5437,13.5848,13.5385,13.5437,4400.0
2011-08-17 14:10:00,26.34,26.39,26.34,26.38,5800.0,13.554,13.5797,13.554,13.5746,5800.0
2011-08-17 14:20:00,26.39,26.42,26.28,26.3,24200.0,13.5797,13.5951,13.5231,13.5334,24200.0
2011-08-17 14:30:00,26.29,26.31,26.28,26.3,4900.0,13.5282,13.5385,13.5231,13.5334,4900.0
2011-08-17 14:40:00,26.3,26.32,26.29,26.31,5100.0,13.5334,13.5437,13.5282,13.5385,5100.0
2011-08-17 14:50:00,26.3,26.35,26.3,26.34,7100.0,13.5334,13.5591,13.5334,13.554,7100.0
2011-08-17 15:00:00,26.35,26.37,26.3,26.36,6500.0,13.5591,13.5694,13.5334,13.5643,6500.0
2011-08-17 15:10:00,26.35,26.38,26.32,26.34,17800.0,13.5591,13.5746,13.5437,13.554,17800.0
2011-08-17 15:20:00,26.33,26.33,26.25,26.26,39300.0,13.5488,13.5488,13.5077,13.5128,39300.0
2011-08-17 15:30:00,26.25,26.26,26.22,26.24,23500.0,13.5077,13.5128,13.4922,13.5025,23500.0
2011-08-17 15:40:00,26.24,26.26,26.22,26.25,66700.0,13.5025,13.5128,13.4922,13.5077,66700.0
2011-08-17 15:50:00,26.25,26.28,26.22,26.27,47200.0,13.5077,13.5231,13.4922,13.518,47200.0
2011-08-18 09:30:00,25.99,25.99,25.4,25.47,661800.0,13.3739,13.3739,13.0703,13.1063,661800.0
2011-08-18 09:40:00,25.46,25.59,25.2,25.22,117100.0,13.1011,13.168,12.9674,12.9776,117100.0
2011-08-18 09:50:00,25.22,25.24,25.05,25.13,102200.0,12.9776,12.9879,12.8902,12.9313,102200.0
2011-08-18 10:00:00,25.11,25.14,25.0,25.03,143600.0,12.921,12.9365,12.8644,12.8799,143600.0
2011-08-18 10:10:00,25.03,25.13,25.0,25.03,90400.0,12.8799,12.9313,12.8644,12.8799,90400.0
2011-08-18 10:20:00,25.04,25.22,24.91,25.22,120400.0,12.885,12.9776,12.8181,12.9776,120400.0
2011-08-18 10:30:00,25.23,25.27,25.07,25.1,39900.0,12.9828,13.0034,12.9005,12.9159,39900.0
2011-08-18 10:40:00,25.1,25.1,24.95,24.97,78800.0,12.9159,12.9159,12.8387,12.849,78800.0
2011-08-18 10:50:00,24.97,25.01,24.91,24.98,35900.0,12.849,12.8696,12.8181,12.8541,35900.0
2011-08-18 11:00:00,24.98,25.01,24.96,25.0,13900.0,12.8541,12.8696,12.8439,12.8644,13900.0
2011-08-18 11:10:00,25.0,25.0,24.95,25.0,116400.0,12.8644,12.8644,12.8387,12.8644,116400.0
2011-08-18 11:20:00,24.99,25.08,24.97,25.04,106600.0,12.8593,12.9056,12.849,12.885,106600.0
2011-08-18 11:30:00,25.04,25.05,24.95,25.0,69600.0,12.885,12.8902,12.8387,12.8644,69600.0
2011-08-18 11:40:00,25.0,25.04,24.99,25.03,169400.0,12.8644,12.885,12.8593,12.8799,169400.0
2011-08-18 11:50:00,25.01,25.1,25.0,25.08,35100.0,12.8696,12.9159,12.8644,12.9056,35100.0
2011-08-18 12:00:00,25.1,25.1,25.05,25.07,85000.0,12.9159,12.9159,12.8902,12.9005,85000.0
2011-08-18 12:10:00,25.05,25.07,24.92,24.92,61200.0,12.8902,12.9005,12.8233,12.8233,61200.0
2011-08-18 12:20:00,24.92,24.96,24.91,24.94,19200.0,12.8233,12.8439,12.8181,12.8336,19200.0
2011-08-18 12:30:00,24.93,25.02,24.91,25.0,27200.0,12.8284,12.8747,12.8181,12.8644,27200.0
2011-08-18 12:40:00,24.99,25.01,24.96,24.98,21900.0,12.8593,12.8696,12.8439,12.8541,21900.0
2011-08-18 12:50:00,24.98,25.01,24.98,25.0,75400.0,12.8541,12.8696,12.8541,12.8644,75400.0
2011-08-18 13:00:00,25.0,25.02,24.98,25.0,35500.0,12.8644,12.8747,12.8541,12.8644,35500.0
2011-08-18 13:10:00,25.0,25.0,24.95,24.97,21800.0,12.8644,12.8644,12.8387,12.849,21800.0
2011-08-18 13:20:00,24.98,25.01,24.97,24.98,21700.0,12.8541,12.8696,12.849,12.8541,21700.0
2011-08-18 13:30:00,24.98,24.99,24.93,24.98,33400.0,12.8541,12.8593,12.8284,12.8541,33400.0
2011-08-18 13:40:00,24.97,25.02,24.95,25.0,23500.0,12.849,12.8747,12.8387,12.8644,23500.0
2011-08-18 13:50:00,25.0,25.0,24.95,24.99,24800.0,12.8644,12.8644,12.8387,12.8593,24800.0
2011-08-18 14:00:00,24.99,25.08,24.99,25.0,124600.0,12.8593,12.9056,12.8593,12.8644,124600.0
2011-08-18 14:10:00,25.0,25.03,25.0,25.0,46500.0,12.8644,12.8799,12.8644,12.8644,46500.0
2011-08-18 14:20:00,25.0,25.02,24.99,25.0,46600.0,12.8644,12.8747,12.8593,12.8644,46600.0
2011-08-18 14:30:00,25.0,25.04,24.98,25.02,67700.0,12.8644,12.885,12.8541,12.8747,67700.0
2011-08-18 14:40:00,25.01,25.04,24.99,25.01,66500.0,12.8696,12.885,12.8593,12.8696,66500.0
2011-08-18 14:50:00,25.0,25.01,24.9,24.91,53100.0,12.8644,12.8696,12.813,12.8181,53100.0
2011-08-18 15:00:00,24.91,24.92,24.75,24.75,111100.0,12.8181,12.8233,12.7358,12.7358,111100.0
2011-08-18 15:10:00,24.77,24.78,24.64,24.68,111400.0,12.7461,12.7512,12.6792,12.6998,111400.0
2011-08-18 15:20:00,24.68,24.75,24.63,24.68,126000.0,12.6998,12.7358,12.674,12.6998,126000.0
2011-08-18 15:30:00,24.69,24.7,24.66,24.69,107700.0,12.7049,12.7101,12.6895,12.7049,107700.0
2011-08-18 15:40:00,24.69,24.72,24.63,24.72,119700.0,12.7049,12.7204,12.674,12.7204,119700.0
2011-08-18 15:50:00,24.72,24.87,24.71,24.86,191200.0,12.7204,12.7975,12.7152,12.7924,191200.0
2011-08-19 09:30:00,24.66,24.79,24.56,24.6,50800.0,12.6895,12.7564,12.638,12.6586,50800.0
2011-08-19 09:40:00,24.6,24.83,24.58,24.7,26600.0,12.6586,12.777,12.6483,12.7101,26600.0
2011-08-19 09:50:00,24.7,24.78,24.65,24.66,15400.0,12.7101,12.7512,12.6843,12.6895,15400.0
2011-08-19 10:00:00,24.67,24.76,24.65,24.67,28500.0,12.6946,12.7409,12.6843,12.6946,28500.0
2011-08-19 10:10:00,24.67,24.84,24.65,24.82,40100.0,12.6946,12.7821,12.6843,12.7718,40100.0
2011-08-19 10:20:00,24.82,25.01,24.8,25.0,36200.0,12.7718,12.8696,12.7615,12.8644,36200.0
2011-08-19 10:30:00,25.0,25.05,24.98,25.02,57700.0,12.8644,12.8902,12.8541,12.8747,57700.0
2011-08-19 10:40:00,25.02,25.07,24.9,24.9,86100.0,12.8747,12.9005,12.813,12.813,86100.0
2011-08-19 10:50:00,24.89,24.92,24.7,24.7,29300.0,12.8078,12.8233,12.7101,12.7101,29300.0
2011-08-19 11:00:00,24.7,24.73,24.56,24.59,70700.0,12.7101,12.7255,12.638,12.6535,70700.0
2011-08-19 11:10:00,24.59,24.61,24.54,24.56,51500.0,12.6535,12.6638,12.6277,12.638,51500.0
2011-08-19 11:20:00,24.55,24.71,24.55,24.66,44900.0,12.6329,12.7152,12.6329,12.6895,44900.0
2011-08-19 11:30:00,24.67,24.75,24.57,24.62,44300.0,12.6946,12.7358,12.6432,12.6689,44300.0
2011-08-19 11:40:00,24.61,24.69,24.57,24.58,19600.0,12.6638,12.7049,12.6432,12.6483,19600.0
2011-08-19 11:50:00,24.57,24.66,24.51,24.61,14000.0,12.6432,12.6895,12.6123,12.6638,14000.0
2011-08-19 12:00:00,24.62,24.62,24.51,24.52,12800.0,12.6689,12.6689,12.6123,12.6174,12800.0
2011-08-19 12:10:00,24.52,24.53,24.43,24.45,19100.0,12.6174,12.6226,12.5711,12.5814,19100.0
2011-08-19 12:20:00,24.45,24.46,24.41,24.45,14900.0,12.5814,12.5866,12.5608,12.5814,14900.0
2011-08-19 12:30:00,24.44,24.46,24.42,24.42,23700.0,12.5763,12.5866,12.566,12.566,23700.0
2011-08-19 12:40:00,24.42,24.45,24.39,24.41,36400.0,12.566,12.5814,12.5505,12.5608,36400.0
2011-08-19 12:50:00,24.4,24.42,24.36,24.4,22400.0,12.5557,12.566,12.5351,12.5557,22400.0
2011-08-19 13:00:00,24.39,24.4,24.28,24.32,41400.0,12.5505,12.5557,12.4939,12.5145,41400.0
2011-08-19 13:10:00,24.32,24.38,24.27,24.35,18900.0,12.5145,12.5454,12.4888,12.53,18900.0
2011-08-19 13:20:00,24.36,24.38,24.3,24.36,9900.0,12.5351,12.5454,12.5042,12.5351,9900.0
2011-08-19 13:30:00,24.38,24.43,24.3,24.41,45400.0,12.5454,12.5711,12.5042,12.5608,45400.0
2011-08-19 13:40:00,24.4,24.41,24.28,24.36,29400.0,12.5557,12.5608,12.4939,12.5351,29400.0
2011-08-19 13:50:00,24.36,24.38,24.33,24.33,18400.0,12.5351,12.5454,12.5197,12.5197,18400.0
2011-08-19 14:00:00,24.33,24.36,24.17,24.18,17200.0,12.5197,12.5351,12.4373,12.4425,17200.0
2011-08-19 14:10:00,24.18,24.25,24.12,24.12,20700.0,12.4425,12.4785,12.4116,12.4116,20700.0
2011-08-19 14:20:00,24.12,24.12,24.01,24.02,39600.0,12.4116,12.4116,12.355,12.3602,39600.0
2011-08-19 14:30:00,24.01,24.09,24.0,24.09,32300.0,12.355,12.3962,12.3499,12.3962,32300.0
2011-08-19 14:40:00,24.08,24.23,24.08,24.11,14100.0,12.391,12.4682,12.391,12.4065,14100.0
2011-08-19 14:50:00,24.12,24.15,24.03,24.04,47600.0,12.4116,12.427,12.3653,12.3704,47600.0
2011-08-19 15:00:00,24.03,24.06,23.97,23.99,107100.0,12.3653,12.3807,12.3344,12.3447,107100.0
2011-08-19 15:10:00,23.99,24.01,23.91,23.97,108900.0,12.3447,12.355,12.3036,12.3344,108900.0
2011-08-19 15:20:00,23.98,24.02,23.92,23.99,151500.0,12.3396,12.3602,12.3087,12.3447,151500.0
2011-08-19 15:30:00,23.98,24.01,23.96,23.99,49200.0,12.3396,12.355,12.3293,12.3447,49200.0
2011-08-19 15:40:00,23.98,24.04,23.92,23.94,107100.0,12.3396,12.3704,12.3087,12.319,107100.0
2011-08-19 15:50:00,23.94,23.96,23.78,23.87,239800.0,12.319,12.3293,12.2367,12.283,239800.0
2011-08-22 09:30:00,24.35,25.25,24.35,25.25,78100.0,12.53,12.9931,12.53,12.9931,78100.0
2011-08-22 09:40:00,25.25,25.3,24.71,24.77,72000.0,12.9931,13.0188,12.7152,12.7461,72000.0
2011-08-22 09:50:00,24.77,24.8,24.61,24.62,39300.0,12.7461,12.7615,12.6638,12.6689,39300.0
2011-08-22 10:00:00,24.62,24.62,24.17,24.17,69200.0,12.6689,12.6689,12.4373,12.4373,69200.0
2011-08-22 10:10:00,24.17,24.19,24.06,24.16,42500.0,12.4373,12.4476,12.3807,12.4322,42500.0
2011-08-22 10:20:00,24.16,24.25,24.1,24.11,18500.0,12.4322,12.4785,12.4013,12.4065,18500.0
2011-08-22 10:30:00,24.12,24.12,23.97,23.99,31100.0,12.4116,12.4116,12.3344,12.3447,31100.0
2011-08-22 10:40:00,24.0,24.0,23.94,24.0,32300.0,12.3499,12.3499,12.319,12.3499,32300.0
2011-08-22 10:50:00,24.0,24.01,23.92,23.93,45600.0,12.3499,12.355,12.3087,12.3138,45600.0
2011-08-22 11:00:00,23.95,23.99,23.92,23.97,15800.0,12.3241,12.3447,12.3087,12.3344,15800.0
2011-08-22 11:10:00,23.98,24.05,23.95,23.95,48500.0,12.3396,12.3756,12.3241,12.3241,48500.0
2011-08-22 11:20:00,23.94,24.02,23.93,24.0,41900.0,12.319,12.3602,12.3138,12.3499,41900.0
2011-08-22 11:30:00,24.0,24.04,23.87,23.9,39800.0,12.3499,12.3704,12.283,12.2984,39800.0
2011-08-22 11:40:00,23.89,23.93,23.83,23.9,26400.0,12.2933,12.3138,12.2624,12.2984,26400.0
2011-08-22 11:50:00,23.9,23.93,23.83,23.86,19500.0,12.2984,12.3138,12.2624,12.2778,19500.0
2011-08-22 12:00:00,23.86,23.91,23.86,23.88,23200.0,12.2778,12.3036,12.2778,12.2881,23200.0
2011-08-22 12:10:00,23.87,23.9,23.85,23.85,12100.0,12.283,12.2984,12.2727,12.2727,12100.0
2011-08-22 12:20:00,23.85,23.88,23.77,23.79,49100.0,12.2727,12.2881,12.2315,12.2418,49100.0
2011-08-22 12:30:00,23.8,23.83,23.66,23.66,21200.0,12.2469,12.2624,12.1749,12.1749,21200.0
2011-08-22 12:40:00,23.66,23.76,23.63,23.73,18000.0,12.1749,12.2264,12.1595,12.2109,18000.0
2011-08-22 12:50:00,23.73,23.81,23.73,23.74,14800.0,12.2109,12.2521,12.2109,12.2161,14800.0
2011-08-22 13:00:00,23.74,23.8,23.7,23.79,28800.0,12.2161,12.2469,12.1955,12.2418,28800.0
2011-08-22 13:10:00,23.79,23.79,23.75,23.77,40700.0,12.2418,12.2418,12.2212,12.2315,40700.0
2011-08-22 13:20:00,23.76,23.87,23.66,23.71,29700.0,12.2264,12.283,12.1749,12.2006,29700.0
2011-08-22 13:30:00,23.7,23.7,23.6,23.64,9300.0,12.1955,12.1955,12.144,12.1646,9300.0
2011-08-22 13:40:00,23.62,23.86,23.62,23.67,51100.0,12.1543,12.2778,12.1543,12.1801,51100.0
2011-08-22 13:50:00,23.7,23.71,23.6,23.71,7300.0,12.1955,12.2006,12.144,12.2006,7300.0
2011-08-22 14:00:00,23.71,23.76,23.67,23.75,13900.0,12.2006,12.2264,12.1801,12.2212,13900.0
2011-08-22 14:10:00,23.74,23.89,23.73,23.84,28000.0,12.2161,12.2933,12.2109,12.2675,28000.0
2011-08-22 14:20:00,23.85,23.89,23.75,23.78,26900.0,12.2727,12.2933,12.2212,12.2367,26900.0
2011-08-22 14:30:00,23.76,23.79,23.71,23.76,26900.0,12.2264,12.2418,12.2006,12.2264,26900.0
2011-08-22 14:40:00,23.76,23.8,23.74,23.8,47500.0,12.2264,12.2469,12.2161,12.2469,47500.0
2011-08-22 14:50:00,23.8,23.8,23.59,23.62,28400.0,12.2469,12.2469,12.1389,12.1543,28400.0
2011-08-22 15:00:00,23.62,23.72,23.62,23.66,39200.0,12.1543,12.2058,12.1543,12.1749,39200.0
2011-08-22 15:10:00,23.65,23.69,23.65,23.68,25200.0,12.1698,12.1903,12.1698,12.1852,25200.0
2011-08-22 15:20:00,23.69,23.76,23.69,23.71,41000.0,12.1903,12.2264,12.1903,12.2006,41000.0
2011-08-22 15:30:00,23.69,23.73,23.69,23.7,43900.0,12.1903,12.2109,12.1903,12.1955,43900.0
2011-08-22 15:40:00,23.7,23.9,23.69,23.79,61500.0,12.1955,12.2984,12.1903,12.2418,61500.0
2011-08-22 15:50:00,23.79,23.81,23.71,23.74,187800.0,12.2418,12.2521,12.2006,12.2161,187800.0
2011-08-23 09:30:00,23.93,24.4,23.93,24.01,34600.0,12.3138,12.5557,12.3138,12.355,34600.0
2011-08-23 09:40:00,23.94,23.98,23.71,23.75,94500.0,12.319,12.3396,12.2006,12.2212,94500.0
2011-08-23 09:50:00,23.73,23.75,23.51,23.71,73000.0,12.2109,12.2212,12.0977,12.2006,73000.0
2011-08-23 10:00:00,23.74,23.81,23.71,23.75,46700.0,12.2161,12.2521,12.2006,12.2212,46700.0
2011-08-23 10:10:00,23.76,23.95,23.76,23.82,25000.0,12.2264,12.3241,12.2264,12.2572,25000.0
2011-08-23 10:20:00,23.82,23.91,23.81,23.9,51400.0,12.2572,12.3036,12.2521,12.2984,51400.0
2011-08-23 10:30:00,23.89,23.9,23.83,23.89,11400.0,12.2933,12.2984,12.2624,12.2933,11400.0
2011-08-23 10:40:00,23.89,23.92,23.88,23.89,4000.0,12.2933,12.3087,12.2881,12.2933,4000.0
2011-08-23 10:50:00,23.89,23.89,23.82,23.84,5500.0,12.2933,12.2933,12.2572,12.2675,5500.0
2011-08-23 11:00:00,23.83,23.87,23.81,23.84,8600.0,12.2624,12.283,12.2521,12.2675,8600.0
2011-08-23 11:10:00,23.84,23.94,23.83,23.93,7900.0,12.2675,12.319,12.2624,12.3138,7900.0
2011-08-23 11:20:00,23.93,23.96,23.92,23.96,3600.0,12.3138,12.3293,12.3087,12.3293,3600.0
2011-08-23 11:30:00,23.97,24.05,23.96,24.05,13100.0,12.3344,12.3756,12.3293,12.3756,13100.0
2011-08-23 11:40:00,24.05,24.19,24.04,24.18,9400.0,12.3756,12.4476,12.3704,12.4425,9400.0
2011-08-23 11:50:00,24.2,24.39,24.19,24.39,22700.0,12.4528,12.5505,12.4476,12.5505,22700.0
2011-08-23 12:00:00,24.39,24.49,24.38,24.46,37200.0,12.5505,12.602,12.5454,12.5866,37200.0
2011-08-23 12:10:00,24.46,24.5,24.41,24.42,16800.0,12.5866,12.6072,12.5608,12.566,16800.0
2011-08-23 12:20:00,24.4,24.41,24.3,24.38,10000.0,12.5557,12.5608,12.5042,12.5454,10000.0
2011-08-23 12:30:00,24.38,24.44,24.38,24.4,5800.0,12.5454,12.5763,12.5454,12.5557,5800.0
2011-08-23 12:40:00,24.4,24.4,24.35,24.35,9000.0,12.5557,12.5557,12.53,12.53,9000.0
2011-08-23 12:50:00,24.35,24.38,24.34,24.35,5100.0,12.53,12.5454,12.5248,12.53,5100.0
2011-08-23 13:00:00,24.35,24.37,24.33,24.33,7000.0,12.53,12.5403,12.5197,12.5197,7000.0
2011-08-23 13:10:00,24.33,24.33,24.19,24.24,27500.0,12.5197,12.5197,12.4476,12.4734,27500.0
2011-08-23 13:20:00,24.24,24.26,24.18,24.21,10400.0,12.4734,12.4837,12.4425,12.4579,10400.0
2011-08-23 13:30:00,24.21,24.24,24.16,24.24,10900.0,12.4579,12.4734,12.4322,12.4734,10900.0
2011-08-23 13:40:00,24.23,24.42,24.22,24.41,26300.0,12.4682,12.566,12.4631,12.5608,26300.0
2011-08-23 13:50:00,24.4,24.4,24.16,24.25,23300.0,12.5557,12.5557,12.4322,12.4785,23300.0
2011-08-23 14:00:00,24.23,24.23,24.18,24.19,4800.0,12.4682,12.4682,12.4425,12.4476,4800.0
2011-08-23 14:10:00,24.18,24.2,24.1,24.1,21000.0,12.4425,12.4528,12.4013,12.4013,21000.0
2011-08-23 14:20:00,24.1,24.1,23.98,24.08,40200.0,12.4013,12.4013,12.3396,12.391,40200.0
2011-08-23 14:30:00,24.08,24.12,24.05,24.08,8000.0,12.391,12.4116,12.3756,12.391,8000.0
2011-08-23 14:40:00,24.07,24.15,24.06,24.14,11400.0,12.3859,12.427,12.3807,12.4219,11400.0
2011-08-23 14:50:00,24.16,24.17,24.12,24.13,10000.0,12.4322,12.4373,12.4116,12.4168,10000.0
2011-08-23 15:00:00,24.15,24.36,24.12,24.36,72700.0,12.427,12.5351,12.4116,12.5351,72700.0
2011-08-23 15:10:00,24.36,24.42,24.36,24.4,34900.0,12.5351,12.566,12.5351,12.5557,34900.0
2011-08-23 15:20:00,24.4,24.41,24.1,24.1,73400.0,12.5557,12.5608,12.4013,12.4013,73400.0
2011-08-23 15:30:00,24.11,24.25,24.09,24.22,57700.0,12.4065,12.4785,12.3962,12.4631,57700.0
2011-08-23 15:40:00,24.23,24.48,24.22,24.48,46600.0,12.4682,12.5969,12.4631,12.5969,46600.0
2011-08-23 15:50:00,24.49,24.54,24.42,24.54,68900.0,12.602,12.6277,12.566,12.6277,68900.0
2011-08-24 09:30:00,24.42,24.53,24.32,24.34,19300.0,12.566,12.6226,12.5145,12.5248,19300.0
2011-08-24 09:40:00,24.36,24.49,24.34,24.49,11800.0,12.5351,12.602,12.5248,12.602,11800.0
2011-08-24 09:50:00,24.48,24.53,24.48,24.5,7500.0,12.5969,12.6226,12.5969,12.6072,7500.0
2011-08-24 10:00:00,24.5,24.72,24.47,24.64,58100.0,12.6072,12.7204,12.5917,12.6792,58100.0
2011-08-24 10:10:00,24.63,24.66,24.57,24.58,3400.0,12.674,12.6895,12.6432,12.6483,3400.0
2011-08-24 10:20:00,24.56,24.57,24.51,24.51,1800.0,12.638,12.6432,12.6123,12.6123,1800.0
2011-08-24 10:30:00,24.51,24.52,24.32,24.35,16300.0,12.6123,12.6174,12.5145,12.53,16300.0
2011-08-24 10:40:00,24.36,24.4,24.2,24.21,31000.0,12.5351,12.5557,12.4528,12.4579,31000.0
2011-08-24 10:50:00,24.21,24.25,24.18,24.21,4300.0,12.4579,12.4785,12.4425,12.4579,4300.0
2011-08-24 11:00:00,24.21,24.21,24.1,24.11,3900.0,12.4579,12.4579,12.4013,12.4065,3900.0
2011-08-24 11:10:00,24.13,24.18,24.07,24.15,5100.0,12.4168,12.4425,12.3859,12.427,5100.0
2011-08-24 11:20:00,24.17,24.25,24.17,24.24,2800.0,12.4373,12.4785,12.4373,12.4734,2800.0
2011-08-24 11:30:00,24.23,24.24,24.17,24.24,5600.0,12.4682,12.4734,12.4373,12.4734,5600.0
2011-08-24 11:40:00,24.21,24.21,24.13,24.17,7700.0,12.4579,12.4579,12.4168,12.4373,7700.0
2011-08-24 11:50:00,24.17,24.21,24.16,24.17,14600.0,12.4373,12.4579,12.4322,12.4373,14600.0
2011-08-24 12:00:00,24.16,24.19,24.13,24.14,7500.0,12.4322,12.4476,12.4168,12.4219,7500.0
2011-08-24 12:10:00,24.12,24.18,24.11,24.16,5200.0,12.4116,12.4425,12.4065,12.4322,5200.0
2011-08-24 12:20:00,24.17,24.19,24.16,24.19,2100.0,12.4373,12.4476,12.4322,12.4476,2100.0
2011-08-24 12:30:00,24.18,24.25,24.17,24.25,9800.0,12.4425,12.4785,12.4373,12.4785,9800.0
2011-08-24 12:40:00,24.25,24.25,24.18,24.21,11400.0,12.4785,12.4785,12.4425,12.4579,11400.0
2011-08-24 12:50:00,24.22,24.43,24.22,24.41,11400.0,12.4631,12.5711,12.4631,12.5608,11400.0
2011-08-24 13:00:00,24.43,24.51,24.37,24.45,23300.0,12.5711,12.6123,12.5403,12.5814,23300.0
2011-08-24 13:10:00,24.45,24.64,24.43,24.62,13600.0,12.5814,12.6792,12.5711,12.6689,13600.0
2011-08-24 13:20:00,24.63,24.72,24.62,24.69,8200.0,12.674,12.7204,12.6689,12.7049,8200.0
2011-08-24 13:30:00,24.7,24.7,24.6,24.65,13400.0,12.7101,12.7101,12.6586,12.6843,13400.0
2011-08-24 13:40:00,24.63,24.64,24.57,24.6,9900.0,12.674,12.6792,12.6432,12.6586,9900.0
2011-08-24 13:50:00,24.62,24.67,24.58,24.65,13000.0,12.6689,12.6946,12.6483,12.6843,13000.0
2011-08-24 14:00:00,24.64,24.65,24.54,24.57,13000.0,12.6792,12.6843,12.6277,12.6432,13000.0
2011-08-24 14:10:00,24.56,24.56,24.45,24.45,7100.0,12.638,12.638,12.5814,12.5814,7100.0
2011-08-24 14:20:00,24.45,24.45,24.38,24.41,8900.0,12.5814,12.5814,12.5454,12.5608,8900.0
2011-08-24 14:30:00,24.42,24.44,24.41,24.43,7200.0,12.566,12.5763,12.5608,12.5711,7200.0
2011-08-24 14:40:00,24.46,24.53,24.43,24.53,7000.0,12.5866,12.6226,12.5711,12.6226,7000.0
2011-08-24 14:50:00,24.5,24.55,24.49,24.5,5700.0,12.6072,12.6329,12.602,12.6072,5700.0
2011-08-24 15:00:00,24.53,24.56,24.49,24.54,8500.0,12.6226,12.638,12.602,12.6277,8500.0
2011-08-24 15:10:00,24.54,24.58,24.49,24.55,14400.0,12.6277,12.6483,12.602,12.6329,14400.0
2011-08-24 15:20:00,24.55,24.57,24.5,24.53,33100.0,12.6329,12.6432,12.6072,12.6226,33100.0
2011-08-24 15:30:00,24.52,24.54,24.42,24.42,80500.0,12.6174,12.6277,12.566,12.566,80500.0
2011-08-24 15:40:00,24.42,24.44,24.39,24.43,27600.0,12.566,12.5763,12.5505,12.5711,27600.0
2011-08-24 15:50:00,24.43,24.46,24.38,24.46,70700.0,12.5711,12.5866,12.5454,12.5866,70700.0
2011-08-25 09:30:00,24.6,24.97,24.6,24.75,27500.0,12.6586,12.849,12.6586,12.7358,27500.0
2011-08-25 09:40:00,24.74,24.82,24.72,24.74,7600.0,12.7306,12.7718,12.7204,12.7306,7600.0
2011-08-25 09:50:00,24.73,24.84,24.72,24.77,19400.0,12.7255,12.7821,12.7204,12.7461,19400.0
2011-08-25 10:00:00,24.73,24.75,24.62,24.64,126100.0,12.7255,12.7358,12.6689,12.6792,126100.0
2011-08-25 10:10:00,24.66,24.69,24.64,24.67,23100.0,12.6895,12.7049,12.6792,12.6946,23100.0
2011-08-25 10:20:00,24.66,24.67,24.57,24.6,5000.0,12.6895,12.6946,12.6432,12.6586,5000.0
2011-08-25 10:30:00,24.62,24.63,24.52,24.55,15300.0,12.6689,12.674,12.6174,12.6329,15300.0
2011-08-25 10:40:00,24.57,24.59,24.5,24.52,5500.0,12.6432,12.6535,12.6072,12.6174,5500.0
2011-08-25 10:50:00,24.52,24.59,24.49,24.59,30400.0,12.6174,12.6535,12.602,12.6535,30400.0
2011-08-25 11:00:00,24.59,24.67,24.53,24.54,6800.0,12.6535,12.6946,12.6226,12.6277,6800.0
2011-08-25 11:10:00,24.53,24.71,24.53,24.6,12500.0,12.6226,12.7152,12.6226,12.6586,12500.0
2011-08-25 11:20:00,24.61,24.67,24.61,24.67,17300.0,12.6638,12.6946,12.6638,12.6946,17300.0
2011-08-25 11:30:00,24.68,24.68,24.61,24.62,3900.0,12.6998,12.6998,12.6638,12.6689,3900.0
2011-08-25 11:40:00,24.64,24.64,24.6,24.61,2400.0,12.6792,12.6792,12.6586,12.6638,2400.0
2011-08-25 11:50:00,24.6,24.66,24.6,24.66,3000.0,12.6586,12.6895,12.6586,12.6895,3000.0
2011-08-25 12:00:00,24.66,24.71,24.65,24.66,4100.0,12.6895,12.7152,12.6843,12.6895,4100.0
2011-08-25 12:10:00,24.65,24.7,24.6,24.64,7400.0,12.6843,12.7101,12.6586,12.6792,7400.0
2011-08-25 12:20:00,24.64,24.64,24.6,24.62,1900.0,12.6792,12.6792,12.6586,12.6689,1900.0
2011-08-25 12:30:00,24.63,24.63,24.55,24.62,7900.0,12.674,12.674,12.6329,12.6689,7900.0
2011-08-25 12:40:00,24.62,24.62,24.57,24.6,5100.0,12.6689,12.6689,12.6432,12.6586,5100.0
2011-08-25 12:50:00,24.61,24.64,24.6,24.64,8700.0,12.6638,12.6792,12.6586,12.6792,8700.0
2011-08-25 13:00:00,24.64,24.73,24.64,24.67,6100.0,12.6792,12.7255,12.6792,12.6946,6100.0
2011-08-25 13:10:00,24.65,24.71,24.63,24.71,2300.0,12.6843,12.7152,12.674,12.7152,2300.0
2011-08-25 13:20:00,24.71,24.73,24.7,24.72,4100.0,12.7152,12.7255,12.7101,12.7204,4100.0
2011-08-25 13:30:00,24.73,24.73,24.62,24.65,22600.0,12.7255,12.7255,12.6689,12.6843,22600.0
2011-08-25 13:40:00,24.64,24.65,24.6,24.61,25100.0,12.6792,12.6843,12.6586,12.6638,25100.0
2011-08-25 13:50:00,24.6,24.65,24.6,24.65,4300.0,12.6586,12.6843,12.6586,12.6843,4300.0
2011-08-25 14:00:00,24.65,24.65,24.6,24.61,6200.0,12.6843,12.6843,12.6586,12.6638,6200.0
2011-08-25 14:10:00,24.61,24.69,24.6,24.69,3400.0,12.6638,12.7049,12.6586,12.7049,3400.0
2011-08-25 14:20:00,24.7,24.7,24.6,24.61,5700.0,12.7101,12.7101,12.6586,12.6638,5700.0
2011-08-25 14:30:00,24.6,24.63,24.6,24.6,2700.0,12.6586,12.674,12.6586,12.6586,2700.0
2011-08-25 14:40:00,24.62,24.62,24.57,24.58,6100.0,12.6689,12.6689,12.6432,12.6483,6100.0
2011-08-25 14:50:00,24.56,24.58,24.53,24.54,3900.0,12.638,12.6483,12.6226,12.6277,3900.0
2011-08-25 15:00:00,24.54,24.54,24.45,24.49,8800.0,12.6277,12.6277,12.5814,12.602,8800.0
2011-08-25 15:10:00,24.48,24.53,24.45,24.51,4400.0,12.5969,12.6226,12.5814,12.6123,4400.0
2011-08-25 15:20:00,24.54,24.62,24.48,24.51,11100.0,12.6277,12.6689,12.5969,12.6123,11100.0
2011-08-25 15:30:00,24.5,24.5,24.45,24.48,12900.0,12.6072,12.6072,12.5814,12.5969,12900.0
2011-08-25 15:40:00,24.49,24.52,24.45,24.49,20300.0,12.602,12.6174,12.5814,12.602,20300.0
2011-08-25 15:50:00,24.49,24.52,24.45,24.46,36400.0,12.602,12.6174,12.5814,12.5866,36400.0
2011-08-26 09:30:00,24.4,24.52,24.36,24.4,18900.0,12.5557,12.6174,12.5351,12.5557,18900.0
2011-08-26 09:40:00,24.37,24.37,24.1,24.14,8300.0,12.5403,12.5403,12.4013,12.4219,8300.0
2011-08-26 09:50:00,24.18,24.18,24.04,24.07,8600.0,12.4425,12.4425,12.3704,12.3859,8600.0
2011-08-26 10:00:00,24.08,24.12,24.01,24.05,14400.0,12.391,12.4116,12.355,12.3756,14400.0
2011-08-26 10:10:00,24.04,24.12,24.01,24.12,8500.0,12.3704,12.4116,12.355,12.4116,8500.0
2011-08-26 10:20:00,24.12,24.54,24.12,24.45,10800.0,12.4116,12.6277,12.4116,12.5814,10800.0
2011-08-26 10:30:00,24.43,24.45,24.4,24.4,2800.0,12.5711,12.5814,12.5557,12.5557,2800.0
2011-08-26 10:40:00,24.39,24.48,24.36,24.43,15800.0,12.5505,12.5969,12.5351,12.5711,15800.0
2011-08-26 10:50:00,24.42,24.42,24.25,24.25,10200.0,12.566,12.566,12.4785,12.4785,10200.0
2011-08-26 11:00:00,24.24,24.3,24.21,24.29,15500.0,12.4734,12.5042,12.4579,12.4991,15500.0
2011-08-26 11:10:00,24.31,24.41,24.29,24.36,24000.0,12.5094,12.5608,12.4991,12.5351,24000.0
2011-08-26 11:20:00,24.36,24.43,24.36,24.42,20500.0,12.5351,12.5711,12.5351,12.566,20500.0
2011-08-26 11:30:00,24.43,24.53,24.43,24.5,2300.0,12.5711,12.6226,12.5711,12.6072,2300.0
2011-08-26 11:40:00,24.49,24.77,24.48,24.7,54000.0,12.602,12.7461,12.5969,12.7101,54000.0
2011-08-26 11:50:00,24.7,24.83,24.57,24.79,29500.0,12.7101,12.777,12.6432,12.7564,29500.0
2011-08-26 12:00:00,24.83,24.88,24.81,24.87,11100.0,12.777,12.8027,12.7667,12.7975,11100.0
2011-08-26 12:10:00,24.88,24.93,24.77,24.77,4500.0,12.8027,12.8284,12.7461,12.7461,4500.0
2011-08-26 12:20:00,24.79,24.79,24.7,24.75,9800.0,12.7564,12.7564,12.7101,12.7358,9800.0
2011-08-26 12:30:00,24.76,24.76,24.51,24.55,26500.0,12.7409,12.7409,12.6123,12.6329,26500.0
2011-08-26 12:40:00,24.57,24.57,24.52,24.55,15900.0,12.6432,12.6432,12.6174,12.6329,15900.0
2011-08-26 12:50:00,24.56,24.59,24.5,24.5,24900.0,12.638,12.6535,12.6072,12.6072,24900.0
2011-08-26 13:00:00,24.51,24.52,24.41,24.43,17300.0,12.6123,12.6174,12.5608,12.5711,17300.0
2011-08-26 13:10:00,24.43,24.46,24.42,24.42,3700.0,12.5711,12.5866,12.566,12.566,3700.0
2011-08-26 13:20:00,24.42,24.46,24.41,24.46,1200.0,12.566,12.5866,12.5608,12.5866,1200.0
2011-08-26 13:30:00,24.5,24.54,24.48,24.53,1800.0,12.6072,12.6277,12.5969,12.6226,1800.0
2011-08-26 13:40:00,24.53,24.56,24.47,24.47,2500.0,12.6226,12.638,12.5917,12.5917,2500.0
2011-08-26 13:50:00,24.54,24.54,24.41,24.42,14900.0,12.6277,12.6277,12.5608,12.566,14900.0
2011-08-26 14:00:00,24.42,24.48,24.42,24.43,5200.0,12.566,12.5969,12.566,12.5711,5200.0
2011-08-26 14:10:00,24.46,24.49,24.37,24.49,21500.0,12.5866,12.602,12.5403,12.602,21500.0
2011-08-26 14:20:00,24.48,24.62,24.46,24.57,24900.0,12.5969,12.6689,12.5866,12.6432,24900.0
2011-08-26 14:30:00,24.57,24.67,24.57,24.59,3700.0,12.6432,12.6946,12.6432,12.6535,3700.0
2011-08-26 14:40:00,24.59,24.71,24.59,24.69,2600.0,12.6535,12.7152,12.6535,12.7049,2600.0
2011-08-26 14:50:00,24.68,24.68,24.66,24.68,2900.0,12.6998,12.6998,12.6895,12.6998,2900.0
2011-08-26 15:00:00,24.66,24.68,24.5,24.56,8800.0,12.6895,12.6998,12.6072,12.638,8800.0
2011-08-26 15:10:00,24.53,24.59,24.52,24.54,8500.0,12.6226,12.6535,12.6174,12.6277,8500.0
2011-08-26 15:20:00,24.54,24.6,24.52,24.6,9500.0,12.6277,12.6586,12.6174,12.6586,9500.0
2011-08-26 15:30:00,24.59,24.65,24.58,24.64,7800.0,12.6535,12.6843,12.6483,12.6792,7800.0
2011-08-26 15:40:00,24.66,24.76,24.66,24.74,17600.0,12.6895,12.7409,12.6895,12.7306,17600.0
2011-08-26 15:50:00,24.75,24.8,24.69,24.78,37800.0,12.7358,12.7615,12.7049,12.7512,37800.0
2011-08-29 09:30:00,24.96,25.05,24.7,25.05,17900.0,12.8439,12.8902,12.7101,12.8902,17900.0
2011-08-29 09:40:00,25.1,25.12,25.0,25.11,6200.0,12.9159,12.9262,12.8644,12.921,6200.0
2011-08-29 09:50:00,25.1,25.22,25.1,25.17,9200.0,12.9159,12.9776,12.9159,12.9519,9200.0
2011-08-29 10:00:00,25.2,25.25,25.17,25.25,5700.0,12.9674,12.9931,12.9519,12.9931,5700.0
2011-08-29 10:10:00,25.29,25.41,25.29,25.39,34200.0,13.0137,13.0754,13.0137,13.0651,34200.0
2011-08-29 10:20:00,25.4,25.61,25.4,25.59,48300.0,13.0703,13.1783,13.0703,13.168,48300.0
2011-08-29 10:30:00,25.56,25.57,25.42,25.46,19500.0,13.1526,13.1577,13.0806,13.1011,19500.0
2011-08-29 10:40:00,25.44,25.46,25.26,25.26,6000.0,13.0909,13.1011,12.9982,12.9982,6000.0
2011-08-29 10:50:00,25.26,25.28,25.2,25.21,9200.0,12.9982,13.0085,12.9674,12.9725,9200.0
2011-08-29 11:00:00,25.21,25.21,25.01,25.03,7400.0,12.9725,12.9725,12.8696,12.8799,7400.0
2011-08-29 11:10:00,25.05,25.13,25.04,25.1,12400.0,12.8902,12.9313,12.885,12.9159,12400.0
2011-08-29 11:20:00,25.1,25.19,25.06,25.15,11400.0,12.9159,12.9622,12.8953,12.9416,11400.0
2011-08-29 11:30:00,25.15,25.2,25.12,25.2,7900.0,12.9416,12.9674,12.9262,12.9674,7900.0
2011-08-29 11:40:00,25.2,25.24,25.19,25.24,6000.0,12.9674,12.9879,12.9622,12.9879,6000.0
2011-08-29 11:50:00,25.23,25.24,25.13,25.19,9100.0,12.9828,12.9879,12.9313,12.9622,9100.0
2011-08-29 12:00:00,25.2,25.2,25.16,25.18,6500.0,12.9674,12.9674,12.9468,12.9571,6500.0
2011-08-29 12:10:00,25.19,25.22,25.14,25.22,5800.0,12.9622,12.9776,12.9365,12.9776,5800.0
2011-08-29 12:20:00,25.21,25.22,25.15,25.18,5900.0,12.9725,12.9776,12.9416,12.9571,5900.0
2011-08-29 12:30:00,25.18,25.2,25.13,25.17,9000.0,12.9571,12.9674,12.9313,12.9519,9000.0
2011-08-29 12:40:00,25.17,25.17,25.13,25.17,5700.0,12.9519,12.9519,12.9313,12.9519,5700.0
2011-08-29 12:50:00,25.15,25.17,25.1,25.11,9200.0,12.9416,12.9519,12.9159,12.921,9200.0
2011-08-29 13:00:00,25.13,25.17,25.1,25.17,6500.0,12.9313,12.9519,12.9159,12.9519,6500.0
2011-08-29 13:10:00,25.16,25.17,25.09,25.09,7400.0,12.9468,12.9519,12.9108,12.9108,7400.0
2011-08-29 13:20:00,25.1,25.11,25.06,25.09,6600.0,12.9159,12.921,12.8953,12.9108,6600.0
2011-08-29 13:30:00,25.08,25.13,25.05,25.13,7800.0,12.9056,12.9313,12.8902,12.9313,7800.0
2011-08-29 13:40:00,25.13,25.13,25.01,25.02,5800.0,12.9313,12.9313,12.8696,12.8747,5800.0
2011-08-29 13:50:00,25.03,25.07,25.03,25.05,5900.0,12.8799,12.9005,12.8799,12.8902,5900.0
2011-08-29 14:00:00,25.06,25.07,25.06,25.06,7600.0,12.8953,12.9005,12.8953,12.8953,7600.0
2011-08-29 14:10:00,25.07,25.16,25.07,25.16,17600.0,12.9005,12.9468,12.9005,12.9468,17600.0
2011-08-29 14:20:00,25.16,25.24,25.15,25.24,10500.0,12.9468,12.9879,12.9416,12.9879,10500.0
2011-08-29 14:30:00,25.24,25.24,25.17,25.22,11600.0,12.9879,12.9879,12.9519,12.9776,11600.0
2011-08-29 14:40:00,25.23,25.3,25.23,25.3,10700.0,12.9828,13.0188,12.9828,13.0188,10700.0
2011-08-29 14:50:00,25.29,25.32,25.27,25.29,8900.0,13.0137,13.0291,13.0034,13.0137,8900.0
2011-08-29 15:00:00,25.29,25.39,25.28,25.34,23000.0,13.0137,13.0651,13.0085,13.0394,23000.0
2011-08-29 15:10:00,25.35,25.36,25.29,25.29,10700.0,13.0445,13.0497,13.0137,13.0137,10700.0
2011-08-29 15:20:00,25.3,25.31,25.26,25.27,14800.0,13.0188,13.024,12.9982,13.0034,14800.0
2011-08-29 15:30:00,25.28,25.36,25.28,25.36,12400.0,13.0085,13.0497,13.0085,13.0497,12400.0
2011-08-29 15:40:00,25.37,25.44,25.36,25.36,21400.0,13.0548,13.0909,13.0497,13.0497,21400.0
2011-08-29 15:50:00,25.37,25.37,25.3,25.31,50800.0,13.0548,13.0548,13.0188,13.024,50800.0
2011-08-30 09:30:00,25.22,25.34,25.02,25.25,10900.0,12.9776,13.0394,12.8747,12.9931,10900.0
2011-08-30 09:40:00,25.24,25.31,25.24,25.29,7700.0,12.9879,13.024,12.9879,13.0137,7700.0
2011-08-30 09:50:00,25.35,25.35,25.26,25.26,2200.0,13.0445,13.0445,12.9982,12.9982,2200.0
2011-08-30 10:00:00,25.15,25.15,24.92,24.97,6500.0,12.9416,12.9416,12.8233,12.849,6500.0
2011-08-30 10:10:00,24.95,25.05,24.95,25.05,4400.0,12.8387,12.8902,12.8387,12.8902,4400.0
2011-08-30 10:20:00,25.05,25.1,25.01,25.1,3000.0,12.8902,12.9159,12.8696,12.9159,3000.0
2011-08-30 10:30:00,25.11,25.15,25.09,25.13,3100.0,12.921,12.9416,12.9108,12.9313,3100.0
2011-08-30 10:40:00,25.13,25.37,25.05,25.12,52400.0,12.9313,13.0548,12.8902,12.9262,52400.0
2011-08-30 10:50:00,25.12,25.19,25.11,25.19,2100.0,12.9262,12.9622,12.921,12.9622,2100.0
2011-08-30 11:00:00,25.19,25.28,25.18,25.28,9600.0,12.9622,13.0085,12.9571,13.0085,9600.0
2011-08-30 11:10:00,25.26,25.4,25.26,25.34,10700.0,12.9982,13.0703,12.9982,13.0394,10700.0
2011-08-30 11:20:00,25.34,25.47,25.32,25.46,11500.0,13.0394,13.1063,13.0291,13.1011,11500.0
2011-08-30 11:30:00,25.43,25.47,25.42,25.47,5500.0,13.0857,13.1063,13.0806,13.1063,5500.0
2011-08-30 11:40:00,25.49,25.51,25.44,25.45,4100.0,13.1166,13.1269,13.0909,13.096,4100.0
2011-08-30 11:50:00,25.44,25.45,25.43,25.44,2100.0,13.0909,13.096,13.0857,13.0909,2100.0
2011-08-30 12:00:00,25.46,25.48,25.41,25.41,6500.0,13.1011,13.1114,13.0754,13.0754,6500.0
2011-08-30 12:10:00,25.4,25.43,25.32,25.41,12300.0,13.0703,13.0857,13.0291,13.0754,12300.0
2011-08-30 12:20:00,25.42,25.46,25.42,25.45,3000.0,13.0806,13.1011,13.0806,13.096,3000.0
2011-08-30 12:30:00,25.45,25.45,25.41,25.42,3000.0,13.096,13.096,13.0754,13.0806,3000.0
2011-08-30 12:40:00,25.39,25.39,25.33,25.36,9300.0,13.0651,13.0651,13.0343,13.0497,9300.0
2011-08-30 12:50:00,25.36,25.37,25.31,25.31,3700.0,13.0497,13.0548,13.024,13.024,3700.0
2011-08-30 13:00:00,25.31,25.33,25.26,25.33,8100.0,13.024,13.0343,12.9982,13.0343,8100.0
2011-08-30 13:10:00,25.32,25.34,25.32,25.34,2700.0,13.0291,13.0394,13.0291,13.0394,2700.0
2011-08-30 13:20:00,25.35,25.42,25.35,25.37,3900.0,13.0445,13.0806,13.0445,13.0548,3900.0
2011-08-30 13:30:00,25.39,25.4,25.31,25.35,4400.0,13.0651,13.0703,13.024,13.0445,4400.0
2011-08-30 13:40:00,25.36,25.44,25.36,25.38,7100.0,13.0497,13.0909,13.0497,13.06,7100.0
2011-08-30 13:50:00,25.39,25.4,25.37,25.4,15100.0,13.0651,13.0703,13.0548,13.0703,15100.0
2011-08-30 14:00:00,25.4,25.45,25.29,25.33,19900.0,13.0703,13.096,13.0137,13.0343,19900.0
2011-08-30 14:10:00,25.37,25.48,25.37,25.43,5100.0,13.0548,13.1114,13.0548,13.0857,5100.0
2011-08-30 14:20:00,25.41,25.42,25.36,25.4,8200.0,13.0754,13.0806,13.0497,13.0703,8200.0
2011-08-30 14:30:00,25.43,25.43,25.4,25.42,4300.0,13.0857,13.0857,13.0703,13.0806,4300.0
2011-08-30 14:40:00,25.42,25.46,25.39,25.39,10300.0,13.0806,13.1011,13.0651,13.0651,10300.0
2011-08-30 14:50:00,25.4,25.46,25.31,25.46,16100.0,13.0703,13.1011,13.024,13.1011,16100.0
2011-08-30 15:00:00,25.44,25.47,25.42,25.45,12500.0,13.0909,13.1063,13.0806,13.096,12500.0
2011-08-30 15:10:00,25.45,25.47,25.37,25.45,14200.0,13.096,13.1063,13.0548,13.096,14200.0
2011-08-30 15:20:00,25.45,25.46,25.41,25.43,7200.0,13.096,13.1011,13.0754,13.0857,7200.0
2011-08-30 15:30:00,25.43,25.49,25.41,25.44,16200.0,13.0857,13.1166,13.0754,13.0909,16200.0
2011-08-30 15:40:00,25.44,25.5,25.43,25.43,32500.0,13.0909,13.1217,13.0857,13.0857,32500.0
2011-08-30 15:50:00,25.43,25.44,25.37,25.4,43600.0,13.0857,13.0909,13.0548,13.0703,43600.0
2011-08-31 09:30:00,25.61,25.76,25.44,25.7,16700.0,13.1783,13.2555,13.0909,13.2246,16700.0
2011-08-31 09:40:00,25.65,25.96,25.65,25.95,6000.0,13.1989,13.3584,13.1989,13.3533,6000.0
2011-08-31 09:50:00,25.96,26.11,25.93,26.11,14300.0,13.3584,13.4356,13.343,13.4356,14300.0
2011-08-31 10:00:00,26.11,26.14,26.03,26.06,6900.0,13.4356,13.4511,13.3945,13.4099,6900.0
2011-08-31 10:10:00,26.05,26.19,26.05,26.19,8000.0,13.4047,13.4768,13.4047,13.4768,8000.0
2011-08-31 10:20:00,26.17,26.2,26.11,26.17,12600.0,13.4665,13.4819,13.4356,13.4665,12600.0
2011-08-31 10:30:00,26.16,26.2,26.12,26.14,29100.0,13.4613,13.4819,13.4408,13.4511,29100.0
2011-08-31 10:40:00,26.14,26.15,26.05,26.06,22700.0,13.4511,13.4562,13.4047,13.4099,22700.0
2011-08-31 10:50:00,26.07,26.1,26.02,26.03,16100.0,13.415,13.4305,13.3893,13.3945,16100.0
2011-08-31 11:00:00,26.04,26.18,26.04,26.13,59300.0,13.3996,13.4716,13.3996,13.4459,59300.0
2011-08-31 11:10:00,26.14,26.15,26.09,26.12,11300.0,13.4511,13.4562,13.4253,13.4408,11300.0
2011-08-31 11:20:00,26.11,26.11,26.06,26.08,10700.0,13.4356,13.4356,13.4099,13.4202,10700.0
2011-08-31 11:30:00,26.09,26.16,26.09,26.09,16400.0,13.4253,13.4613,13.4253,13.4253,16400.0
2011-08-31 11:40:00,26.1,26.18,26.1,26.15,18800.0,13.4305,13.4716,13.4305,13.4562,18800.0
2011-08-31 11:50:00,26.15,26.18,26.09,26.15,44100.0,13.4562,13.4716,13.4253,13.4562,44100.0
2011-08-31 12:00:00,26.15,26.17,26.09,26.16,24200.0,13.4562,13.4665,13.4253,13.4613,24200.0
2011-08-31 12:10:00,26.17,26.18,26.14,26.17,36800.0,13.4665,13.4716,13.4511,13.4665,36800.0
2011-08-31 12:20:00,26.18,26.34,26.17,26.17,82800.0,13.4716,13.554,13.4665,13.4665,82800.0
2011-08-31 12:30:00,26.15,26.21,26.14,26.14,23200.0,13.4562,13.4871,13.4511,13.4511,23200.0
2011-08-31 12:40:00,26.14,26.15,26.08,26.13,15100.0,13.4511,13.4562,13.4202,13.4459,15100.0
2011-08-31 12:50:00,26.13,26.19,26.13,26.15,14500.0,13.4459,13.4768,13.4459,13.4562,14500.0
2011-08-31 13:00:00,26.15,26.18,26.1,26.1,20200.0,13.4562,13.4716,13.4305,13.4305,20200.0
2011-08-31 13:10:00,26.09,26.15,26.07,26.07,19200.0,13.4253,13.4562,13.415,13.415,19200.0
2011-08-31 13:20:00,26.08,26.25,26.08,26.11,83500.0,13.4202,13.5077,13.4202,13.4356,83500.0
2011-08-31 13:30:00,26.11,26.17,26.08,26.12,12600.0,13.4356,13.4665,13.4202,13.4408,12600.0
2011-08-31 13:40:00,26.12,26.14,26.08,26.09,24600.0,13.4408,13.4511,13.4202,13.4253,24600.0
2011-08-31 13:50:00,26.08,26.1,26.02,26.06,34600.0,13.4202,13.4305,13.3893,13.4099,34600.0
2011-08-31 14:00:00,26.03,26.06,25.95,25.96,23700.0,13.3945,13.4099,13.3533,13.3584,23700.0
2011-08-31 14:10:00,25.96,25.99,25.92,25.93,39800.0,13.3584,13.3739,13.3379,13.343,39800.0
2011-08-31 14:20:00,25.93,25.96,25.9,25.9,20700.0,13.343,13.3584,13.3276,13.3276,20700.0
2011-08-31 14:30:00,25.91,25.93,25.85,25.92,61100.0,13.3327,13.343,13.3018,13.3379,61100.0
2011-08-31 14:40:00,25.93,25.95,25.8,25.81,52200.0,13.343,13.3533,13.2761,13.2812,52200.0
2011-08-31 14:50:00,25.83,25.86,25.81,25.83,22100.0,13.2915,13.307,13.2812,13.2915,22100.0
2011-08-31 15:00:00,25.82,25.85,25.81,25.82,17100.0,13.2864,13.3018,13.2812,13.2864,17100.0
2011-08-31 15:10:00,25.82,25.86,25.71,25.75,68700.0,13.2864,13.307,13.2298,13.2504,68700.0
2011-08-31 15:20:00,25.75,25.78,25.72,25.77,52800.0,13.2504,13.2658,13.2349,13.2607,52800.0
2011-08-31 15:30:00,25.78,26.05,25.78,26.04,27200.0,13.2658,13.4047,13.2658,13.3996,27200.0
2011-08-31 15:40:00,26.04,26.11,25.97,26.0,120200.0,13.3996,13.4356,13.3636,13.379,120200.0
2011-08-31 15:50:00,26.0,26.05,25.72,25.85,358200.0,13.379,13.4047,13.2349,13.3018,358200.0
2011-09-01 09:30:00,25.98,26.06,25.73,26.06,21600.0,13.3687,13.4099,13.2401,13.4099,21600.0
2011-09-01 09:40:00,26.02,26.05,25.96,25.96,10500.0,13.3893,13.4047,13.3584,13.3584,10500.0
2011-09-01 09:50:00,25.95,25.95,25.8,25.8,4600.0,13.3533,13.3533,13.2761,13.2761,4600.0
2011-09-01 10:00:00,25.84,25.98,25.84,25.94,15400.0,13.2967,13.3687,13.2967,13.3481,15400.0
2011-09-01 10:10:00,25.94,25.95,25.73,25.73,4600.0,13.3481,13.3533,13.2401,13.2401,4600.0
2011-09-01 10:20:00,25.72,25.93,25.71,25.74,36900.0,13.2349,13.343,13.2298,13.2452,36900.0
2011-09-01 10:30:00,25.75,25.87,25.74,25.8,37400.0,13.2504,13.3121,13.2452,13.2761,37400.0
2011-09-01 10:40:00,25.8,25.85,25.76,25.76,3500.0,13.2761,13.3018,13.2555,13.2555,3500.0
2011-09-01 10:50:00,25.74,25.88,25.73,25.76,4600.0,13.2452,13.3173,13.2401,13.2555,4600.0
2011-09-01 11:00:00,25.75,25.8,25.75,25.79,2800.0,13.2504,13.2761,13.2504,13.271,2800.0
2011-09-01 11:10:00,25.79,25.81,25.76,25.81,11300.0,13.271,13.2812,13.2555,13.2812,11300.0
2011-09-01 11:20:00,25.82,25.89,25.82,25.84,5000.0,13.2864,13.3224,13.2864,13.2967,5000.0
2011-09-01 11:30:00,25.84,25.9,25.84,25.86,3800.0,13.2967,13.3276,13.2967,13.307,3800.0
2011-09-01 11:40:00,25.85,25.86,25.79,25.79,1500.0,13.3018,13.307,13.271,13.271,1500.0
2011-09-01 11:50:00,25.79,25.84,25.79,25.83,2000.0,13.271,13.2967,13.271,13.2915,2000.0
2011-09-01 12:00:00,25.82,25.82,25.76,25.8,2100.0,13.2864,13.2864,13.2555,13.2761,2100.0
2011-09-01 12:10:00,25.79,25.8,25.77,25.78,4800.0,13.271,13.2761,13.2607,13.2658,4800.0
2011-09-01 12:20:00,25.79,25.8,25.79,25.79,8700.0,13.271,13.2761,13.271,13.271,8700.0
2011-09-01 12:30:00,25.8,25.83,25.79,25.8,11500.0,13.2761,13.2915,13.271,13.2761,11500.0
2011-09-01 12:40:00,25.8,25.81,25.78,25.79,2800.0,13.2761,13.2812,13.2658,13.271,2800.0
2011-09-01 12:50:00,25.78,25.79,25.76,25.79,14000.0,13.2658,13.271,13.2555,13.271,14000.0
2011-09-01 13:00:00,25.78,25.79,25.73,25.77,29200.0,13.2658,13.271,13.2401,13.2607,29200.0
2011-09-01 13:10:00,25.77,25.8,25.76,25.79,15800.0,13.2607,13.2761,13.2555,13.271,15800.0
2011-09-01 13:20:00,25.79,25.83,25.78,25.8,10400.0,13.271,13.2915,13.2658,13.2761,10400.0
2011-09-01 13:30:00,25.75,25.78,25.7,25.7,3200.0,13.2504,13.2658,13.2246,13.2246,3200.0
2011-09-01 13:40:00,25.69,25.78,25.61,25.78,18700.0,13.2195,13.2658,13.1783,13.2658,18700.0
2011-09-01 13:50:00,25.77,25.8,25.71,25.71,3300.0,13.2607,13.2761,13.2298,13.2298,3300.0
2011-09-01 14:00:00,25.71,25.71,25.67,25.67,4100.0,13.2298,13.2298,13.2092,13.2092,4100.0
2011-09-01 14:10:00,25.68,25.76,25.68,25.76,13700.0,13.2144,13.2555,13.2144,13.2555,13700.0
2011-09-01 14:20:00,25.77,25.78,25.69,25.77,14200.0,13.2607,13.2658,13.2195,13.2607,14200.0
2011-09-01 14:30:00,25.78,25.82,25.76,25.77,11100.0,13.2658,13.2864,13.2555,13.2607,11100.0
2011-09-01 14:40:00,25.77,25.8,25.77,25.77,2400.0,13.2607,13.2761,13.2607,13.2607,2400.0
2011-09-01 14:50:00,25.78,25.78,25.73,25.77,7600.0,13.2658,13.2658,13.2401,13.2607,7600.0
2011-09-01 15:00:00,25.77,25.79,25.75,25.75,9200.0,13.2607,13.271,13.2504,13.2504,9200.0
2011-09-01 15:10:00,25.76,25.82,25.76,25.81,14200.0,13.2555,13.2864,13.2555,13.2812,14200.0
2011-09-01 15:20:00,25.81,25.86,25.79,25.79,31500.0,13.2812,13.307,13.271,13.271,31500.0
2011-09-01 15:30:00,25.79,25.8,25.73,25.78,28600.0,13.271,13.2761,13.2401,13.2658,28600.0
2011-09-01 15:40:00,25.76,25.8,25.74,25.77,47300.0,13.2555,13.2761,13.2452,13.2607,47300.0
2011-09-01 15:50:00,25.77,25.77,25.72,25.75,47300.0,13.2607,13.2607,13.2349,13.2504,47300.0
2011-09-02 09:30:00,25.43,25.47,25.1,25.38,11000.0,13.0857,13.1063,12.9159,13.06,11000.0
2011-09-02 09:40:00,25.29,25.35,25.19,25.33,16000.0,13.0137,13.0445,12.9622,13.0343,16000.0
2011-09-02 09:50:00,25.37,25.37,25.23,25.26,22300.0,13.0548,13.0548,12.9828,12.9982,22300.0
2011-09-02 10:00:00,25.26,25.4,25.26,25.37,19000.0,12.9982,13.0703,12.9982,13.0548,19000.0
2011-09-02 10:10:00,25.34,25.34,25.15,25.22,12300.0,13.0394,13.0394,12.9416,12.9776,12300.0
2011-09-02 10:20:00,25.22,25.22,25.17,25.19,11000.0,12.9776,12.9776,12.9519,12.9622,11000.0
2011-09-02 10:30:00,25.2,25.24,25.19,25.19,10400.0,12.9674,12.9879,12.9622,12.9622,10400.0
2011-09-02 10:40:00,25.21,25.25,25.18,25.23,24500.0,12.9725,12.9931,12.9571,12.9828,24500.0
2011-09-02 10:50:00,25.2,25.24,25.17,25.19,7900.0,12.9674,12.9879,12.9519,12.9622,7900.0
2011-09-02 11:00:00,25.21,25.28,25.21,25.27,2500.0,12.9725,13.0085,12.9725,13.0034,2500.0
2011-09-02 11:10:00,25.27,25.34,25.26,25.28,16100.0,13.0034,13.0394,12.9982,13.0085,16100.0
2011-09-02 11:20:00,25.27,25.31,25.21,25.23,17100.0,13.0034,13.024,12.9725,12.9828,17100.0
2011-09-02 11:30:00,25.24,25.32,25.2,25.3,6700.0,12.9879,13.0291,12.9674,13.0188,6700.0
2011-09-02 11:40:00,25.3,25.32,25.27,25.32,5000.0,13.0188,13.0291,13.0034,13.0291,5000.0
2011-09-02 11:50:00,25.31,25.32,25.24,25.24,3800.0,13.024,13.0291,12.9879,12.9879,3800.0
2011-09-02 12:00:00,25.23,25.3,25.23,25.3,4600.0,12.9828,13.0188,12.9828,13.0188,4600.0
2011-09-02 12:10:00,25.29,25.29,25.28,25.28,500.0,13.0137,13.0137,13.0085,13.0085,500.0
2011-09-02 12:20:00,25.28,25.32,25.25,25.25,21400.0,13.0085,13.0291,12.9931,12.9931,21400.0
2011-09-02 12:30:00,25.26,25.32,25.25,25.3,6700.0,12.9982,13.0291,12.9931,13.0188,6700.0
2011-09-02 12:40:00,25.32,25.37,25.32,25.35,2500.0,13.0291,13.0548,13.0291,13.0445,2500.0
2011-09-02 12:50:00,25.35,25.37,25.32,25.37,3800.0,13.0445,13.0548,13.0291,13.0548,3800.0
2011-09-02 13:00:00,25.35,25.35,25.27,25.27,1800.0,13.0445,13.0445,13.0034,13.0034,1800.0
2011-09-02 13:10:00,25.28,25.31,25.25,25.26,4800.0,13.0085,13.024,12.9931,12.9982,4800.0
2011-09-02 13:20:00,25.24,25.26,25.21,25.22,2900.0,12.9879,12.9982,12.9725,12.9776,2900.0
2011-09-02 13:30:00,25.21,25.26,25.15,25.2,10100.0,12.9725,12.9982,12.9416,12.9674,10100.0
2011-09-02 13:40:00,25.19,25.19,25.12,25.12,12400.0,12.9622,12.9622,12.9262,12.9262,12400.0
2011-09-02 13:50:00,25.14,25.15,25.08,25.11,20600.0,12.9365,12.9416,12.9056,12.921,20600.0
2011-09-02 14:00:00,25.11,25.18,25.09,25.15,11400.0,12.921,12.9571,12.9108,12.9416,11400.0
2011-09-02 14:10:00,25.14,25.17,25.08,25.15,17400.0,12.9365,12.9519,12.9056,12.9416,17400.0
2011-09-02 14:20:00,25.16,25.18,25.14,25.14,10700.0,12.9468,12.9571,12.9365,12.9365,10700.0
2011-09-02 14:30:00,25.14,25.14,25.07,25.09,26800.0,12.9365,12.9365,12.9005,12.9108,26800.0
2011-09-02 14:40:00,25.09,25.12,25.06,25.1,14500.0,12.9108,12.9262,12.8953,12.9159,14500.0
2011-09-02 14:50:00,25.1,25.15,25.1,25.11,11100.0,12.9159,12.9416,12.9159,12.921,11100.0
2011-09-02 15:00:00,25.11,25.14,25.09,25.11,30200.0,12.921,12.9365,12.9108,12.921,30200.0
2011-09-02 15:10:00,25.13,25.18,25.1,25.17,17400.0,12.9313,12.9571,12.9159,12.9519,17400.0
2011-09-02 15:20:00,25.17,25.19,25.13,25.16,22200.0,12.9519,12.9622,12.9313,12.9468,22200.0
2011-09-02 15:30:00,25.16,25.22,25.12,25.21,25600.0,12.9468,12.9776,12.9262,12.9725,25600.0
2011-09-02 15:40:00,25.2,25.21,25.14,25.2,29700.0,12.9674,12.9725,12.9365,12.9674,29700.0
2011-09-02 15:50:00,25.22,25.23,25.14,25.17,47500.0,12.9776,12.9828,12.9365,12.9519,47500.0
2011-09-06 09:30:00,24.75,24.85,24.61,24.74,19100.0,12.7358,12.7873,12.6638,12.7306,19100.0
2011-09-06 09:40:00,24.71,24.77,24.68,24.73,9300.0,12.7152,12.7461,12.6998,12.7255,9300.0
2011-09-06 09:50:00,24.71,24.82,24.68,24.82,12000.0,12.7152,12.7718,12.6998,12.7718,12000.0
2011-09-06 10:00:00,24.85,24.92,24.78,24.83,12200.0,12.7873,12.8233,12.7512,12.777,12200.0
2011-09-06 10:10:00,24.84,24.86,24.78,24.84,29100.0,12.7821,12.7924,12.7512,12.7821,29100.0
2011-09-06 10:20:00,24.83,24.86,24.82,24.85,12300.0,12.777,12.7924,12.7718,12.7873,12300.0
2011-09-06 10:30:00,24.83,24.89,24.82,24.83,23000.0,12.777,12.8078,12.7718,12.777,23000.0
2011-09-06 10:40:00,24.85,24.95,24.85,24.89,13000.0,12.7873,12.8387,12.7873,12.8078,13000.0
2011-09-06 10:50:00,24.89,24.95,24.89,24.94,9300.0,12.8078,12.8387,12.8078,12.8336,9300.0
2011-09-06 11:00:00,24.94,24.95,24.86,24.89,17000.0,12.8336,12.8387,12.7924,12.8078,17000.0
2011-09-06 11:10:00,24.9,24.97,24.88,24.94,10600.0,12.813,12.849,12.8027,12.8336,10600.0
2011-09-06 11:20:00,24.94,25.03,24.94,24.98,4400.0,12.8336,12.8799,12.8336,12.8541,4400.0
2011-09-06 11:30:00,25.0,25.02,24.95,24.98,6500.0,12.8644,12.8747,12.8387,12.8541,6500.0
2011-09-06 11:40:00,25.0,25.05,24.95,25.03,37800.0,12.8644,12.8902,12.8387,12.8799,37800.0
2011-09-06 11:50:00,25.03,25.11,25.03,25.1,37400.0,12.8799,12.921,12.8799,12.9159,37400.0
2011-09-06 12:00:00,25.09,25.14,25.07,25.07,11100.0,12.9108,12.9365,12.9005,12.9005,11100.0
2011-09-06 12:10:00,25.06,25.12,25.04,25.11,12600.0,12.8953,12.9262,12.885,12.921,12600.0
2011-09-06 12:20:00,25.12,25.2,25.12,25.17,4100.0,12.9262,12.9674,12.9262,12.9519,4100.0
2011-09-06 12:30:00,25.17,25.2,25.09,25.09,14700.0,12.9519,12.9674,12.9108,12.9108,14700.0
2011-09-06 12:40:00,25.1,25.11,25.09,25.1,2400.0,12.9159,12.921,12.9108,12.9159,2400.0
2011-09-06 12:50:00,25.1,25.1,25.02,25.03,13900.0,12.9159,12.9159,12.8747,12.8799,13900.0
2011-09-06 13:00:00,25.03,25.04,25.01,25.03,10600.0,12.8799,12.885,12.8696,12.8799,10600.0
2011-09-06 13:10:00,25.04,25.1,25.03,25.06,13300.0,12.885,12.9159,12.8799,12.8953,13300.0
2011-09-06 13:20:00,25.04,25.12,25.04,25.12,11400.0,12.885,12.9262,12.885,12.9262,11400.0
2011-09-06 13:30:00,25.11,25.15,25.11,25.14,10800.0,12.921,12.9416,12.921,12.9365,10800.0
2011-09-06 13:40:00,25.15,25.24,25.15,25.24,16900.0,12.9416,12.9879,12.9416,12.9879,16900.0
2011-09-06 13:50:00,25.22,25.24,25.2,25.22,7700.0,12.9776,12.9879,12.9674,12.9776,7700.0
2011-09-06 14:00:00,25.22,25.25,25.19,25.25,13700.0,12.9776,12.9931,12.9622,12.9931,13700.0
2011-09-06 14:10:00,25.25,25.31,25.25,25.28,18100.0,12.9931,13.024,12.9931,13.0085,18100.0
2011-09-06 14:20:00,25.29,25.33,25.27,25.3,22300.0,13.0137,13.0343,13.0034,13.0188,22300.0
2011-09-06 14:30:00,25.29,25.33,25.28,25.28,17400.0,13.0137,13.0343,13.0085,13.0085,17400.0
2011-09-06 14:40:00,25.28,25.31,25.26,25.26,19700.0,13.0085,13.024,12.9982,12.9982,19700.0
2011-09-06 14:50:00,25.24,25.34,25.23,25.33,51000.0,12.9879,13.0394,12.9828,13.0343,51000.0
2011-09-06 15:00:00,25.34,25.35,25.28,25.32,27400.0,13.0394,13.0445,13.0085,13.0291,27400.0
2011-09-06 15:10:00,25.31,25.32,25.28,25.3,19600.0,13.024,13.0291,13.0085,13.0188,19600.0
2011-09-06 15:20:00,25.3,25.38,25.3,25.33,9000.0,13.0188,13.06,13.0188,13.0343,9000.0
2011-09-06 15:30:00,25.33,25.37,25.28,25.37,37300.0,13.0343,13.0548,13.0085,13.0548,37300.0
2011-09-06 15:40:00,25.37,25.41,25.35,25.4,18500.0,13.0548,13.0754,13.0445,13.0703,18500.0
2011-09-06 15:50:00,25.39,25.44,25.36,25.4,28400.0,13.0651,13.0909,13.0497,13.0703,28400.0
2011-09-07 09:30:00,25.72,25.89,25.58,25.58,4800.0,13.2349,13.3224,13.1629,13.1629,4800.0
2011-09-07 09:40:00,25.55,25.6,25.55,25.6,2000.0,13.1475,13.1732,13.1475,13.1732,2000.0
2011-09-07 09:50:00,25.59,25.59,25.53,25.56,10500.0,13.168,13.168,13.1372,13.1526,10500.0
2011-09-07 10:00:00,25.55,25.58,25.49,25.52,31300.0,13.1475,13.1629,13.1166,13.132,31300.0
2011-09-07 10:10:00,25.52,25.54,25.48,25.5,40300.0,13.132,13.1423,13.1114,13.1217,40300.0
2011-09-07 10:20:00,25.5,25.53,25.48,25.51,6800.0,13.1217,13.1372,13.1114,13.1269,6800.0
2011-09-07 10:30:00,25.51,25.52,25.45,25.48,18800.0,13.1269,13.132,13.096,13.1114,18800.0
2011-09-07 10:40:00,25.49,25.64,25.48,25.64,43500.0,13.1166,13.1938,13.1114,13.1938,43500.0
2011-09-07 10:50:00,25.65,25.65,25.53,25.53,4000.0,13.1989,13.1989,13.1372,13.1372,4000.0
2011-09-07 11:00:00,25.53,25.55,25.5,25.53,12300.0,13.1372,13.1475,13.1217,13.1372,12300.0
2011-09-07 11:10:00,25.54,25.62,25.53,25.55,5600.0,13.1423,13.1835,13.1372,13.1475,5600.0
2011-09-07 11:20:00,25.56,25.58,25.55,25.58,3800.0,13.1526,13.1629,13.1475,13.1629,3800.0
2011-09-07 11:30:00,25.58,25.58,25.46,25.47,64700.0,13.1629,13.1629,13.1011,13.1063,64700.0
2011-09-07 11:40:00,25.48,25.48,25.46,25.46,2200.0,13.1114,13.1114,13.1011,13.1011,2200.0
2011-09-07 11:50:00,25.46,25.47,25.4,25.41,8300.0,13.1011,13.1063,13.0703,13.0754,8300.0
2011-09-07 12:00:00,25.41,25.41,25.33,25.34,8100.0,13.0754,13.0754,13.0343,13.0394,8100.0
2011-09-07 12:10:00,25.33,25.38,25.29,25.35,14900.0,13.0343,13.06,13.0137,13.0445,14900.0
2011-09-07 12:20:00,25.34,25.35,25.28,25.34,78100.0,13.0394,13.0445,13.0085,13.0394,78100.0
2011-09-07 12:30:00,25.34,25.41,25.34,25.4,46400.0,13.0394,13.0754,13.0394,13.0703,46400.0
2011-09-07 12:40:00,25.38,25.41,25.38,25.4,2300.0,13.06,13.0754,13.06,13.0703,2300.0
2011-09-07 12:50:00,25.4,25.4,25.32,25.36,12400.0,13.0703,13.0703,13.0291,13.0497,12400.0
2011-09-07 13:00:00,25.37,25.39,25.35,25.38,5500.0,13.0548,13.0651,13.0445,13.06,5500.0
2011-09-07 13:10:00,25.38,25.38,25.33,25.38,12300.0,13.06,13.06,13.0343,13.06,12300.0
2011-09-07 13:20:00,25.4,25.4,25.31,25.35,9900.0,13.0703,13.0703,13.024,13.0445,9900.0
2011-09-07 13:30:00,25.34,25.36,25.29,25.29,19600.0,13.0394,13.0497,13.0137,13.0137,19600.0
2011-09-07 13:40:00,25.3,25.3,25.23,25.29,12200.0,13.0188,13.0188,12.9828,13.0137,12200.0
2011-09-07 13:50:00,25.29,25.39,25.29,25.37,16900.0,13.0137,13.0651,13.0137,13.0548,16900.0
2011-09-07 14:00:00,25.37,25.4,25.34,25.36,34800.0,13.0548,13.0703,13.0394,13.0497,34800.0
2011-09-07 14:10:00,25.36,25.39,25.33,25.33,8200.0,13.0497,13.0651,13.0343,13.0343,8200.0
2011-09-07 14:20:00,25.34,25.34,25.26,25.33,8200.0,13.0394,13.0394,12.9982,13.0343,8200.0
2011-09-07 14:30:00,25.33,25.33,25.27,25.33,19500.0,13.0343,13.0343,13.0034,13.0343,19500.0
2011-09-07 14:40:00,25.34,25.34,25.3,25.32,10400.0,13.0394,13.0394,13.0188,13.0291,10400.0
2011-09-07 14:50:00,25.32,25.33,25.27,25.33,18300.0,13.0291,13.0343,13.0034,13.0343,18300.0
2011-09-07 15:00:00,25.33,25.38,25.3,25.35,22200.0,13.0343,13.06,13.0188,13.0445,22200.0
2011-09-07 15:10:00,25.35,25.38,25.3,25.3,37300.0,13.0445,13.06,13.0188,13.0188,37300.0
2011-09-07 15:20:00,25.3,25.38,25.29,25.38,43300.0,13.0188,13.06,13.0137,13.06,43300.0
2011-09-07 15:30:00,25.38,25.41,25.3,25.3,22500.0,13.06,13.0754,13.0188,13.0188,22500.0
2011-09-07 15:40:00,25.31,25.34,25.29,25.32,63000.0,13.024,13.0394,13.0137,13.0291,63000.0
2011-09-07 15:50:00,25.32,25.44,25.32,25.42,41700.0,13.0291,13.0909,13.0291,13.0806,41700.0
2011-09-08 09:30:00,25.37,25.61,25.37,25.55,44600.0,13.0548,13.1783,13.0548,13.1475,44600.0
2011-09-08 09:40:00,25.61,25.73,25.55,25.69,6900.0,13.1783,13.2401,13.1475,13.2195,6900.0
2011-09-08 09:50:00,25.68,25.71,25.48,25.53,6900.0,13.2144,13.2298,13.1114,13.1372,6900.0
2011-09-08 10:00:00,25.54,25.55,25.31,25.39,8100.0,13.1423,13.1475,13.024,13.0651,8100.0
2011-09-08 10:10:00,25.39,25.44,25.34,25.38,26500.0,13.0651,13.0909,13.0394,13.06,26500.0
2011-09-08 10:20:00,25.39,25.45,25.37,25.37,30600.0,13.0651,13.096,13.0548,13.0548,30600.0
2011-09-08 10:30:00,25.39,25.41,25.26,25.27,29200.0,13.0651,13.0754,12.9982,13.0034,29200.0
2011-09-08 10:40:00,25.25,25.25,25.21,25.23,16900.0,12.9931,12.9931,12.9725,12.9828,16900.0
2011-09-08 10:50:00,25.23,25.35,25.23,25.35,11600.0,12.9828,13.0445,12.9828,13.0445,11600.0
2011-09-08 11:00:00,25.32,25.42,25.32,25.41,21800.0,13.0291,13.0806,13.0291,13.0754,21800.0
2011-09-08 11:10:00,25.41,25.45,25.28,25.28,13300.0,13.0754,13.096,13.0085,13.0085,13300.0
2011-09-08 11:20:00,25.3,25.35,25.3,25.32,5600.0,13.0188,13.0445,13.0188,13.0291,5600.0
2011-09-08 11:30:00,25.32,25.38,25.29,25.36,4000.0,13.0291,13.06,13.0137,13.0497,4000.0
2011-09-08 11:40:00,25.37,25.4,25.29,25.29,4700.0,13.0548,13.0703,13.0137,13.0137,4700.0
2011-09-08 11:50:00,25.28,25.31,25.22,25.24,10500.0,13.0085,13.024,12.9776,12.9879,10500.0
2011-09-08 12:00:00,25.25,25.28,25.22,25.26,33400.0,12.9931,13.0085,12.9776,12.9982,33400.0
2011-09-08 12:10:00,25.29,25.32,25.23,25.3,16300.0,13.0137,13.0291,12.9828,13.0188,16300.0
2011-09-08 12:20:00,25.31,25.36,25.29,25.29,6900.0,13.024,13.0497,13.0137,13.0137,6900.0
2011-09-08 12:30:00,25.29,25.3,25.27,25.3,5300.0,13.0137,13.0188,13.0034,13.0188,5300.0
2011-09-08 12:40:00,25.3,25.3,25.29,25.3,5600.0,13.0188,13.0188,13.0137,13.0188,5600.0
2011-09-08 12:50:00,25.29,25.32,25.28,25.29,9600.0,13.0137,13.0291,13.0085,13.0137,9600.0
2011-09-08 13:00:00,25.28,25.35,25.28,25.35,5300.0,13.0085,13.0445,13.0085,13.0445,5300.0
2011-09-08 13:10:00,25.34,25.35,25.27,25.28,9400.0,13.0394,13.0445,13.0034,13.0085,9400.0
2011-09-08 13:20:00,25.28,25.29,25.21,25.22,7700.0,13.0085,13.0137,12.9725,12.9776,7700.0
2011-09-08 13:30:00,25.24,25.31,25.19,25.29,53000.0,12.9879,13.024,12.9622,13.0137,53000.0
2011-09-08 13:40:00,25.28,25.28,25.2,25.27,11500.0,13.0085,13.0085,12.9674,13.0034,11500.0
2011-09-08 13:50:00,25.26,25.37,25.23,25.29,21000.0,12.9982,13.0548,12.9828,13.0137,21000.0
2011-09-08 14:00:00,25.29,25.41,25.23,25.37,28100.0,13.0137,13.0754,12.9828,13.0548,28100.0
2011-09-08 14:10:00,25.37,25.4,25.34,25.36,12300.0,13.0548,13.0703,13.0394,13.0497,12300.0
2011-09-08 14:20:00,25.36,25.36,25.29,25.33,16900.0,13.0497,13.0497,13.0137,13.0343,16900.0
2011-09-08 14:30:00,25.31,25.37,25.31,25.35,16600.0,13.024,13.0548,13.024,13.0445,16600.0
2011-09-08 14:40:00,25.34,25.39,25.33,25.34,7500.0,13.0394,13.0651,13.0343,13.0394,7500.0
2011-09-08 14:50:00,25.32,25.36,25.32,25.33,16600.0,13.0291,13.0497,13.0291,13.0343,16600.0
2011-09-08 15:00:00,25.33,25.35,25.24,25.28,22300.0,13.0343,13.0445,12.9879,13.0085,22300.0
2011-09-08 15:10:00,25.28,25.41,25.28,25.4,55500.0,13.0085,13.0754,13.0085,13.0703,55500.0
2011-09-08 15:20:00,25.4,25.46,25.35,25.46,99600.0,13.0703,13.1011,13.0445,13.1011,99600.0
2011-09-08 15:30:00,25.45,25.5,25.42,25.47,88100.0,13.096,13.1217,13.0806,13.1063,88100.0
2011-09-08 15:40:00,25.48,25.52,25.47,25.5,26700.0,13.1114,13.132,13.1063,13.1217,26700.0
2011-09-08 15:50:00,25.5,25.51,25.39,25.42,129600.0,13.1217,13.1269,13.0651,13.0806,129600.0
2011-09-09 09:30:00,25.14,25.23,25.14,25.21,5800.0,12.9365,12.9828,12.9365,12.9725,5800.0
2011-09-09 09:40:00,25.2,25.31,25.15,25.29,4100.0,12.9674,13.024,12.9416,13.0137,4100.0
2011-09-09 09:50:00,25.26,25.34,25.26,25.29,2400.0,12.9982,13.0394,12.9982,13.0137,2400.0
2011-09-09 10:00:00,25.29,25.32,25.26,25.29,15500.0,13.0137,13.0291,12.9982,13.0137,15500.0
2011-09-09 10:10:00,25.24,25.27,25.23,25.24,1400.0,12.9879,13.0034,12.9828,12.9879,1400.0
2011-09-09 10:20:00,25.31,25.36,25.26,25.34,3100.0,13.024,13.0497,12.9982,13.0394,3100.0
2011-09-09 10:30:00,25.36,25.36,25.18,25.24,49700.0,13.0497,13.0497,12.9571,12.9879,49700.0
2011-09-09 10:40:00,25.23,25.28,25.19,25.19,24800.0,12.9828,13.0085,12.9622,12.9622,24800.0
2011-09-09 10:50:00,25.24,25.25,25.16,25.23,33500.0,12.9879,12.9931,12.9468,12.9828,33500.0
2011-09-09 11:00:00,25.22,25.27,25.19,25.23,26700.0,12.9776,13.0034,12.9622,12.9828,26700.0
2011-09-09 11:10:00,25.22,25.27,25.09,25.17,16200.0,12.9776,13.0034,12.9108,12.9519,16200.0
2011-09-09 11:20:00,25.15,25.15,25.01,25.1,58900.0,12.9416,12.9416,12.8696,12.9159,58900.0
2011-09-09 11:30:00,25.1,25.21,25.09,25.19,44200.0,12.9159,12.9725,12.9108,12.9622,44200.0
2011-09-09 11:40:00,25.18,25.25,24.95,24.95,58000.0,12.9571,12.9931,12.8387,12.8387,58000.0
2011-09-09 11:50:00,24.96,24.99,24.93,24.96,40400.0,12.8439,12.8593,12.8284,12.8439,40400.0
2011-09-09 12:00:00,24.98,24.99,24.91,24.95,36100.0,12.8541,12.8593,12.8181,12.8387,36100.0
2011-09-09 12:10:00,24.94,24.98,24.88,24.89,39100.0,12.8336,12.8541,12.8027,12.8078,39100.0
2011-09-09 12:20:00,24.88,24.99,24.86,24.95,18000.0,12.8027,12.8593,12.7924,12.8387,18000.0
2011-09-09 12:30:00,24.96,24.96,24.91,24.95,9600.0,12.8439,12.8439,12.8181,12.8387,9600.0
2011-09-09 12:40:00,24.93,24.97,24.91,24.91,26200.0,12.8284,12.849,12.8181,12.8181,26200.0
2011-09-09 12:50:00,24.91,25.01,24.89,24.9,40800.0,12.8181,12.8696,12.8078,12.813,40800.0
2011-09-09 13:00:00,24.9,24.95,24.85,24.9,51700.0,12.813,12.8387,12.7873,12.813,51700.0
2011-09-09 13:10:00,24.9,25.0,24.87,24.98,74200.0,12.813,12.8644,12.7975,12.8541,74200.0
2011-09-09 13:20:00,24.97,24.97,24.81,24.86,31300.0,12.849,12.849,12.7667,12.7924,31300.0
2011-09-09 13:30:00,24.88,24.88,24.82,24.87,17800.0,12.8027,12.8027,12.7718,12.7975,17800.0
2011-09-09 13:40:00,24.88,24.9,24.82,24.82,8300.0,12.8027,12.813,12.7718,12.7718,8300.0
2011-09-09 13:50:00,24.81,24.89,24.81,24.86,4200.0,12.7667,12.8078,12.7667,12.7924,4200.0
2011-09-09 14:00:00,24.86,24.9,24.79,24.87,15500.0,12.7924,12.813,12.7564,12.7975,15500.0
2011-09-09 14:10:00,24.9,24.96,24.83,24.95,32600.0,12.813,12.8439,12.777,12.8387,32600.0
2011-09-09 14:20:00,24.96,25.01,24.94,24.94,19000.0,12.8439,12.8696,12.8336,12.8336,19000.0
2011-09-09 14:30:00,24.95,24.97,24.9,24.96,14100.0,12.8387,12.849,12.813,12.8439,14100.0
2011-09-09 14:40:00,24.96,25.02,24.94,24.98,24500.0,12.8439,12.8747,12.8336,12.8541,24500.0
2011-09-09 14:50:00,24.94,24.99,24.92,24.95,17700.0,12.8336,12.8593,12.8233,12.8387,17700.0
2011-09-09 15:00:00,24.92,24.96,24.89,24.95,22400.0,12.8233,12.8439,12.8078,12.8387,22400.0
2011-09-09 15:10:00,24.95,24.98,24.9,24.91,45300.0,12.8387,12.8541,12.813,12.8181,45300.0
2011-09-09 15:20:00,24.91,24.91,24.75,24.75,37000.0,12.8181,12.8181,12.7358,12.7358,37000.0
2011-09-09 15:30:00,24.76,24.86,24.76,24.86,35700.0,12.7409,12.7924,12.7409,12.7924,35700.0
2011-09-09 15:40:00,24.87,24.93,24.79,24.89,47500.0,12.7975,12.8284,12.7564,12.8078,47500.0
2011-09-09 15:50:00,24.89,24.94,24.83,24.85,48200.0,12.8078,12.8336,12.777,12.7873,48200.0
2011-09-12 09:30:00,24.64,24.64,24.42,24.48,34700.0,12.6792,12.6792,12.566,12.5969,34700.0
2011-09-12 09:40:00,24.48,24.51,24.36,24.42,46100.0,12.5969,12.6123,12.5351,12.566,46100.0
2011-09-12 09:50:00,24.39,24.75,24.39,24.74,26800.0,12.5505,12.7358,12.5505,12.7306,26800.0
2011-09-12 10:00:00,24.75,24.76,24.63,24.73,33100.0,12.7358,12.7409,12.674,12.7255,33100.0
2011-09-12 10:10:00,24.75,24.75,24.54,24.54,51300.0,12.7358,12.7358,12.6277,12.6277,51300.0
2011-09-12 10:20:00,24.56,24.62,24.41,24.42,54600.0,12.638,12.6689,12.5608,12.566,54600.0
2011-09-12 10:30:00,24.41,24.46,24.35,24.45,86100.0,12.5608,12.5866,12.53,12.5814,86100.0
2011-09-12 10:40:00,24.47,24.54,24.36,24.36,8400.0,12.5917,12.6277,12.5351,12.5351,8400.0
2011-09-12 10:50:00,24.38,24.4,24.3,24.32,11300.0,12.5454,12.5557,12.5042,12.5145,11300.0
2011-09-12 11:00:00,24.32,24.39,24.3,24.39,3600.0,12.5145,12.5505,12.5042,12.5505,3600.0
2011-09-12 11:10:00,24.38,24.47,24.36,24.45,7800.0,12.5454,12.5917,12.5351,12.5814,7800.0
2011-09-12 11:20:00,24.47,24.55,24.47,24.52,6300.0,12.5917,12.6329,12.5917,12.6174,6300.0
2011-09-12 11:30:00,24.51,24.54,24.47,24.5,6000.0,12.6123,12.6277,12.5917,12.6072,6000.0
2011-09-12 11:40:00,24.5,24.53,24.46,24.46,5700.0,12.6072,12.6226,12.5866,12.5866,5700.0
2011-09-12 11:50:00,24.44,24.5,24.44,24.5,5300.0,12.5763,12.6072,12.5763,12.6072,5300.0
2011-09-12 12:00:00,24.5,24.58,24.5,24.56,11200.0,12.6072,12.6483,12.6072,12.638,11200.0
2011-09-12 12:10:00,24.57,24.58,24.55,24.55,3700.0,12.6432,12.6483,12.6329,12.6329,3700.0
2011-09-12 12:20:00,24.55,24.62,24.54,24.61,4600.0,12.6329,12.6689,12.6277,12.6638,4600.0
2011-09-12 12:30:00,24.63,24.64,24.55,24.56,2900.0,12.674,12.6792,12.6329,12.638,2900.0
2011-09-12 12:40:00,24.55,24.59,24.55,24.55,4800.0,12.6329,12.6535,12.6329,12.6329,4800.0
2011-09-12 12:50:00,24.55,24.6,24.55,24.57,3300.0,12.6329,12.6586,12.6329,12.6432,3300.0
2011-09-12 13:00:00,24.59,24.63,24.53,24.55,21700.0,12.6535,12.674,12.6226,12.6329,21700.0
2011-09-12 13:10:00,24.54,24.58,24.53,24.54,11200.0,12.6277,12.6483,12.6226,12.6277,11200.0
2011-09-12 13:20:00,24.57,24.59,24.55,24.55,4500.0,12.6432,12.6535,12.6329,12.6329,4500.0
2011-09-12 13:30:00,24.57,24.58,24.51,24.51,8500.0,12.6432,12.6483,12.6123,12.6123,8500.0
2011-09-12 13:40:00,24.53,24.54,24.5,24.54,12100.0,12.6226,12.6277,12.6072,12.6277,12100.0
2011-09-12 13:50:00,24.54,24.69,24.53,24.67,20200.0,12.6277,12.7049,12.6226,12.6946,20200.0
2011-09-12 14:00:00,24.65,24.68,24.55,24.55,33900.0,12.6843,12.6998,12.6329,12.6329,33900.0
2011-09-12 14:10:00,24.55,24.62,24.53,24.55,15500.0,12.6329,12.6689,12.6226,12.6329,15500.0
2011-09-12 14:20:00,24.55,24.63,24.55,24.58,14000.0,12.6329,12.674,12.6329,12.6483,14000.0
2011-09-12 14:30:00,24.59,24.76,24.57,24.69,13000.0,12.6535,12.7409,12.6432,12.7049,13000.0
2011-09-12 14:40:00,24.67,24.81,24.61,24.62,20000.0,12.6946,12.7667,12.6638,12.6689,20000.0
2011-09-12 14:50:00,24.61,24.63,24.54,24.56,21400.0,12.6638,12.674,12.6277,12.638,21400.0
2011-09-12 15:00:00,24.56,24.6,24.51,24.55,18000.0,12.638,12.6586,12.6123,12.6329,18000.0
2011-09-12 15:10:00,24.55,24.64,24.55,24.64,21800.0,12.6329,12.6792,12.6329,12.6792,21800.0
2011-09-12 15:20:00,24.62,24.75,24.58,24.71,16700.0,12.6689,12.7358,12.6483,12.7152,16700.0
2011-09-12 15:30:00,24.71,24.77,24.67,24.75,25400.0,12.7152,12.7461,12.6946,12.7358,25400.0
2011-09-12 15:40:00,24.75,24.91,24.75,24.8,73800.0,12.7358,12.8181,12.7358,12.7615,73800.0
2011-09-12 15:50:00,24.8,24.97,24.76,24.95,101300.0,12.7615,12.849,12.7409,12.8387,101300.0
2011-09-13 09:30:00,25.09,25.23,24.85,24.87,12300.0,12.9108,12.9828,12.7873,12.7975,12300.0
2011-09-13 09:40:00,24.88,24.92,24.74,24.89,7900.0,12.8027,12.8233,12.7306,12.8078,7900.0
2011-09-13 09:50:00,24.91,25.02,24.9,25.0,14200.0,12.8181,12.8747,12.813,12.8644,14200.0
2011-09-13 10:00:00,25.01,25.03,24.77,24.81,26700.0,12.8696,12.8799,12.7461,12.7667,26700.0
2011-09-13 10:10:00,24.83,24.96,24.79,24.89,20900.0,12.777,12.8439,12.7564,12.8078,20900.0
2011-09-13 10:20:00,24.89,24.94,24.85,24.9,18700.0,12.8078,12.8336,12.7873,12.813,18700.0
2011-09-13 10:30:00,24.9,24.92,24.81,24.82,35200.0,12.813,12.8233,12.7667,12.7718,35200.0
2011-09-13 10:40:00,24.83,24.99,24.82,24.88,13700.0,12.777,12.8593,12.7718,12.8027,13700.0
2011-09-13 10:50:00,24.88,24.9,24.75,24.87,15200.0,12.8027,12.813,12.7358,12.7975,15200.0
2011-09-13 11:00:00,24.87,24.89,24.81,24.85,11400.0,12.7975,12.8078,12.7667,12.7873,11400.0
2011-09-13 11:10:00,24.85,24.87,24.78,24.81,40100.0,12.7873,12.7975,12.7512,12.7667,40100.0
2011-09-13 11:20:00,24.8,24.85,24.73,24.79,20000.0,12.7615,12.7873,12.7255,12.7564,20000.0
2011-09-13 11:30:00,24.79,24.82,24.76,24.82,8500.0,12.7564,12.7718,12.7409,12.7718,8500.0
2011-09-13 11:40:00,24.81,24.87,24.77,24.78,10900.0,12.7667,12.7975,12.7461,12.7512,10900.0
2011-09-13 11:50:00,24.77,24.84,24.71,24.72,11000.0,12.7461,12.7821,12.7152,12.7204,11000.0
2011-09-13 12:00:00,24.72,24.86,24.71,24.74,10500.0,12.7204,12.7924,12.7152,12.7306,10500.0
2011-09-13 12:10:00,24.78,24.8,24.75,24.76,2400.0,12.7512,12.7615,12.7358,12.7409,2400.0
2011-09-13 12:20:00,24.77,24.8,24.71,24.79,11500.0,12.7461,12.7615,12.7152,12.7564,11500.0
2011-09-13 12:30:00,24.79,24.81,24.74,24.81,17400.0,12.7564,12.7667,12.7306,12.7667,17400.0
2011-09-13 12:40:00,24.82,24.84,24.79,24.84,1300.0,12.7718,12.7821,12.7564,12.7821,1300.0
2011-09-13 12:50:00,24.83,24.84,24.78,24.84,6000.0,12.777,12.7821,12.7512,12.7821,6000.0
2011-09-13 13:00:00,24.84,24.91,24.83,24.87,6500.0,12.7821,12.8181,12.777,12.7975,6500.0
2011-09-13 13:10:00,24.88,24.92,24.85,24.87,12200.0,12.8027,12.8233,12.7873,12.7975,12200.0
2011-09-13 13:20:00,24.89,24.94,24.86,24.91,7700.0,12.8078,12.8336,12.7924,12.8181,7700.0
2011-09-13 13:30:00,24.91,24.92,24.86,24.88,21800.0,12.8181,12.8233,12.7924,12.8027,21800.0
2011-09-13 13:40:00,24.88,24.95,24.87,24.93,18300.0,12.8027,12.8387,12.7975,12.8284,18300.0
2011-09-13 13:50:00,24.95,24.96,24.86,24.94,27600.0,12.8387,12.8439,12.7924,12.8336,27600.0
2011-09-13 14:00:00,24.94,24.98,24.9,24.93,8600.0,12.8336,12.8541,12.813,12.8284,8600.0
2011-09-13 14:10:00,24.95,24.95,24.89,24.94,16100.0,12.8387,12.8387,12.8078,12.8336,16100.0
2011-09-13 14:20:00,24.9,24.93,24.87,24.89,13800.0,12.813,12.8284,12.7975,12.8078,13800.0
2011-09-13 14:30:00,24.89,24.94,24.86,24.92,21000.0,12.8078,12.8336,12.7924,12.8233,21000.0
2011-09-13 14:40:00,24.92,24.94,24.86,24.86,29600.0,12.8233,12.8336,12.7924,12.7924,29600.0
2011-09-13 14:50:00,24.86,24.88,24.71,24.71,70500.0,12.7924,12.8027,12.7152,12.7152,70500.0
2011-09-13 15:00:00,24.73,24.83,24.73,24.76,40400.0,12.7255,12.777,12.7255,12.7409,40400.0
2011-09-13 15:10:00,24.77,24.8,24.62,24.72,47800.0,12.7461,12.7615,12.6689,12.7204,47800.0
2011-09-13 15:20:00,24.69,24.82,24.69,24.78,52200.0,12.7049,12.7718,12.7049,12.7512,52200.0
2011-09-13 15:30:00,24.79,24.81,24.71,24.75,77500.0,12.7564,12.7667,12.7152,12.7358,77500.0
2011-09-13 15:40:00,24.76,25.03,24.72,25.01,93400.0,12.7409,12.8799,12.7204,12.8696,93400.0
2011-09-13 15:50:00,25.01,25.01,24.89,24.94,115300.0,12.8696,12.8696,12.8078,12.8336,115300.0
2011-09-14 09:30:00,25.2,25.29,25.06,25.17,16000.0,12.9674,13.0137,12.8953,12.9519,16000.0
2011-09-14 09:40:00,25.15,25.22,25.07,25.16,29600.0,12.9416,12.9776,12.9005,12.9468,29600.0
2011-09-14 09:50:00,25.22,25.23,25.06,25.06,17600.0,12.9776,12.9828,12.8953,12.8953,17600.0
2011-09-14 10:00:00,25.07,25.08,24.99,25.06,41700.0,12.9005,12.9056,12.8593,12.8953,41700.0
2011-09-14 10:10:00,25.08,25.1,24.76,24.84,51900.0,12.9056,12.9159,12.7409,12.7821,51900.0
2011-09-14 10:20:00,24.85,25.01,24.83,24.9,36600.0,12.7873,12.8696,12.777,12.813,36600.0
2011-09-14 10:30:00,24.91,24.98,24.83,24.97,60900.0,12.8181,12.8541,12.777,12.849,60900.0
2011-09-14 10:40:00,24.99,24.99,24.87,24.89,6600.0,12.8593,12.8593,12.7975,12.8078,6600.0
2011-09-14 10:50:00,24.87,24.9,24.87,24.9,13400.0,12.7975,12.813,12.7975,12.813,13400.0
2011-09-14 11:00:00,24.9,25.01,24.9,25.0,3700.0,12.813,12.8696,12.813,12.8644,3700.0
2011-09-14 11:10:00,25.02,25.08,24.98,24.98,3300.0,12.8747,12.9056,12.8541,12.8541,3300.0
2011-09-14 11:20:00,24.96,24.97,24.87,24.91,18300.0,12.8439,12.849,12.7975,12.8181,18300.0
2011-09-14 11:30:00,24.88,24.98,24.87,24.97,9700.0,12.8027,12.8541,12.7975,12.849,9700.0
2011-09-14 11:40:00,24.98,24.98,24.91,24.91,3200.0,12.8541,12.8541,12.8181,12.8181,3200.0
2011-09-14 11:50:00,24.98,25.06,24.95,24.97,4700.0,12.8541,12.8953,12.8387,12.849,4700.0
2011-09-14 12:00:00,24.99,25.01,24.94,24.96,2500.0,12.8593,12.8696,12.8336,12.8439,2500.0
2011-09-14 12:10:00,24.96,25.03,24.96,24.98,3200.0,12.8439,12.8799,12.8439,12.8541,3200.0
2011-09-14 12:20:00,24.98,25.04,24.97,24.98,3000.0,12.8541,12.885,12.849,12.8541,3000.0
2011-09-14 12:30:00,24.97,25.06,24.97,25.06,2700.0,12.849,12.8953,12.849,12.8953,2700.0
2011-09-14 12:40:00,25.08,25.09,25.04,25.08,11800.0,12.9056,12.9108,12.885,12.9056,11800.0
2011-09-14 12:50:00,25.06,25.07,25.03,25.03,5500.0,12.8953,12.9005,12.8799,12.8799,5500.0
2011-09-14 13:00:00,25.01,25.08,25.0,25.08,4700.0,12.8696,12.9056,12.8644,12.9056,4700.0
2011-09-14 13:10:00,25.11,25.12,25.05,25.12,3600.0,12.921,12.9262,12.8902,12.9262,3600.0
2011-09-14 13:20:00,25.14,25.15,25.12,25.13,2300.0,12.9365,12.9416,12.9262,12.9313,2300.0
2011-09-14 13:30:00,25.12,25.16,25.11,25.15,1800.0,12.9262,12.9468,12.921,12.9416,1800.0
2011-09-14 13:40:00,25.16,25.2,25.14,25.2,11100.0,12.9468,12.9674,12.9365,12.9674,11100.0
2011-09-14 13:50:00,25.2,25.23,25.16,25.16,11100.0,12.9674,12.9828,12.9468,12.9468,11100.0
2011-09-14 14:00:00,25.2,25.27,25.2,25.27,3200.0,12.9674,13.0034,12.9674,13.0034,3200.0
2011-09-14 14:10:00,25.26,25.29,25.22,25.28,9300.0,12.9982,13.0137,12.9776,13.0085,9300.0
2011-09-14 14:20:00,25.28,25.29,25.2,25.23,48600.0,13.0085,13.0137,12.9674,12.9828,48600.0
2011-09-14 14:30:00,25.22,25.24,25.18,25.23,14600.0,12.9776,12.9879,12.9571,12.9828,14600.0
2011-09-14 14:40:00,25.23,25.24,25.17,25.19,19800.0,12.9828,12.9879,12.9519,12.9622,19800.0
2011-09-14 14:50:00,25.2,25.24,25.18,25.2,24500.0,12.9674,12.9879,12.9571,12.9674,24500.0
2011-09-14 15:00:00,25.19,25.22,25.19,25.2,31200.0,12.9622,12.9776,12.9622,12.9674,31200.0
2011-09-14 15:10:00,25.21,25.23,25.2,25.2,18200.0,12.9725,12.9828,12.9674,12.9674,18200.0
2011-09-14 15:20:00,25.22,25.23,25.18,25.21,23800.0,12.9776,12.9828,12.9571,12.9725,23800.0
2011-09-14 15:30:00,25.22,25.29,25.2,25.26,61800.0,12.9776,13.0137,12.9674,12.9982,61800.0
2011-09-14 15:40:00,25.27,25.29,25.18,25.21,39400.0,13.0034,13.0137,12.9571,12.9725,39400.0
2011-09-14 15:50:00,25.22,25.29,25.19,25.24,73000.0,12.9776,13.0137,12.9622,12.9879,73000.0
2011-09-15 09:30:00,25.46,25.83,25.34,25.61,21800.0,13.1011,13.2915,13.0394,13.1783,21800.0
2011-09-15 09:40:00,25.63,25.66,25.57,25.61,9400.0,13.1886,13.2041,13.1577,13.1783,9400.0
2011-09-15 09:50:00,25.62,25.66,25.56,25.58,3200.0,13.1835,13.2041,13.1526,13.1629,3200.0
2011-09-15 10:00:00,25.58,25.66,25.58,25.61,7200.0,13.1629,13.2041,13.1629,13.1783,7200.0
2011-09-15 10:10:00,25.61,25.61,25.55,25.59,10300.0,13.1783,13.1783,13.1475,13.168,10300.0
2011-09-15 10:20:00,25.6,25.6,25.5,25.55,5200.0,13.1732,13.1732,13.1217,13.1475,5200.0
2011-09-15 10:30:00,25.53,25.53,25.42,25.44,17100.0,13.1372,13.1372,13.0806,13.0909,17100.0
2011-09-15 10:40:00,25.44,25.57,25.43,25.57,8900.0,13.0909,13.1577,13.0857,13.1577,8900.0
2011-09-15 10:50:00,25.57,25.58,25.48,25.53,39300.0,13.1577,13.1629,13.1114,13.1372,39300.0
2011-09-15 11:00:00,25.51,25.57,25.48,25.57,4600.0,13.1269,13.1577,13.1114,13.1577,4600.0
2011-09-15 11:10:00,25.57,25.58,25.55,25.56,3000.0,13.1577,13.1629,13.1475,13.1526,3000.0
2011-09-15 11:20:00,25.57,25.57,25.52,25.55,4400.0,13.1577,13.1577,13.132,13.1475,4400.0
2011-09-15 11:30:00,25.58,25.58,25.5,25.53,7200.0,13.1629,13.1629,13.1217,13.1372,7200.0
2011-09-15 11:40:00,25.51,25.56,25.51,25.55,3200.0,13.1269,13.1526,13.1269,13.1475,3200.0
2011-09-15 11:50:00,25.53,25.54,25.45,25.49,3500.0,13.1372,13.1423,13.096,13.1166,3500.0
2011-09-15 12:00:00,25.46,25.46,25.42,25.44,700.0,13.1011,13.1011,13.0806,13.0909,700.0
2011-09-15 12:10:00,25.43,25.5,25.43,25.46,3700.0,13.0857,13.1217,13.0857,13.1011,3700.0
2011-09-15 12:20:00,25.48,25.48,25.43,25.44,2500.0,13.1114,13.1114,13.0857,13.0909,2500.0
2011-09-15 12:30:00,25.46,25.47,25.44,25.44,3100.0,13.1011,13.1063,13.0909,13.0909,3100.0
2011-09-15 12:40:00,25.46,25.47,25.44,25.47,4200.0,13.1011,13.1063,13.0909,13.1063,4200.0
2011-09-15 12:50:00,25.45,25.48,25.45,25.46,2700.0,13.096,13.1114,13.096,13.1011,2700.0
2011-09-15 13:00:00,25.46,25.5,25.44,25.5,4100.0,13.1011,13.1217,13.0909,13.1217,4100.0
2011-09-15 13:10:00,25.52,25.52,25.5,25.5,2600.0,13.132,13.132,13.1217,13.1217,2600.0
2011-09-15 13:20:00,25.49,25.54,25.45,25.5,8900.0,13.1166,13.1423,13.096,13.1217,8900.0
2011-09-15 13:30:00,25.52,25.52,25.47,25.5,1800.0,13.132,13.132,13.1063,13.1217,1800.0
2011-09-15 13:40:00,25.47,25.5,25.47,25.5,2400.0,13.1063,13.1217,13.1063,13.1217,2400.0
2011-09-15 13:50:00,25.47,25.52,25.47,25.52,6300.0,13.1063,13.132,13.1063,13.132,6300.0
2011-09-15 14:00:00,25.52,25.53,25.48,25.5,12100.0,13.132,13.1372,13.1114,13.1217,12100.0
2011-09-15 14:10:00,25.48,25.52,25.45,25.45,7400.0,13.1114,13.132,13.096,13.096,7400.0
2011-09-15 14:20:00,25.45,25.45,25.41,25.41,8000.0,13.096,13.096,13.0754,13.0754,8000.0
2011-09-15 14:30:00,25.41,25.43,25.4,25.43,10100.0,13.0754,13.0857,13.0703,13.0857,10100.0
2011-09-15 14:40:00,25.43,25.46,25.42,25.45,3800.0,13.0857,13.1011,13.0806,13.096,3800.0
2011-09-15 14:50:00,25.44,25.46,25.42,25.44,6900.0,13.0909,13.1011,13.0806,13.0909,6900.0
2011-09-15 15:00:00,25.45,25.57,25.44,25.57,18100.0,13.096,13.1577,13.0909,13.1577,18100.0
2011-09-15 15:10:00,25.57,25.6,25.55,25.55,23200.0,13.1577,13.1732,13.1475,13.1475,23200.0
2011-09-15 15:20:00,25.54,25.54,25.48,25.5,21200.0,13.1423,13.1423,13.1114,13.1217,21200.0
2011-09-15 15:30:00,25.5,25.5,25.46,25.49,27200.0,13.1217,13.1217,13.1011,13.1166,27200.0
2011-09-15 15:40:00,25.49,25.51,25.46,25.5,34300.0,13.1166,13.1269,13.1011,13.1217,34300.0
2011-09-15 15:50:00,25.5,25.53,25.47,25.49,60800.0,13.1217,13.1372,13.1063,13.1166,60800.0
2011-09-16 09:30:00,25.72,25.79,25.53,25.6,37300.0,13.2349,13.271,13.1372,13.1732,37300.0
2011-09-16 09:40:00,25.68,25.68,25.5,25.5,18400.0,13.2144,13.2144,13.1217,13.1217,18400.0
2011-09-16 09:50:00,25.5,25.53,25.39,25.42,20400.0,13.1217,13.1372,13.0651,13.0806,20400.0
2011-09-16 10:00:00,25.4,25.41,25.29,25.34,33900.0,13.0703,13.0754,13.0137,13.0394,33900.0
2011-09-16 10:10:00,25.35,25.41,25.33,25.33,3000.0,13.0445,13.0754,13.0343,13.0343,3000.0
2011-09-16 10:20:00,25.35,25.43,25.34,25.41,12800.0,13.0445,13.0857,13.0394,13.0754,12800.0
2011-09-16 10:30:00,25.41,25.42,25.35,25.37,21600.0,13.0754,13.0806,13.0445,13.0548,21600.0
2011-09-16 10:40:00,25.37,25.41,25.35,25.37,10500.0,13.0548,13.0754,13.0445,13.0548,10500.0
2011-09-16 10:50:00,25.4,25.42,25.33,25.41,15100.0,13.0703,13.0806,13.0343,13.0754,15100.0
2011-09-16 11:00:00,25.42,25.42,25.34,25.4,12000.0,13.0806,13.0806,13.0394,13.0703,12000.0
2011-09-16 11:10:00,25.4,25.42,25.36,25.36,26600.0,13.0703,13.0806,13.0497,13.0497,26600.0
2011-09-16 11:20:00,25.36,25.4,25.33,25.34,27500.0,13.0497,13.0703,13.0343,13.0394,27500.0
2011-09-16 11:30:00,25.34,25.4,25.31,25.4,13200.0,13.0394,13.0703,13.024,13.0703,13200.0
2011-09-16 11:40:00,25.4,25.46,25.39,25.45,12500.0,13.0703,13.1011,13.0651,13.096,12500.0
2011-09-16 11:50:00,25.45,25.49,25.42,25.45,18400.0,13.096,13.1166,13.0806,13.096,18400.0
2011-09-16 12:00:00,25.48,25.49,25.44,25.48,13600.0,13.1114,13.1166,13.0909,13.1114,13600.0
2011-09-16 12:10:00,25.49,25.5,25.44,25.44,13200.0,13.1166,13.1217,13.0909,13.0909,13200.0
2011-09-16 12:20:00,25.46,25.5,25.43,25.49,11100.0,13.1011,13.1217,13.0857,13.1166,11100.0
2011-09-16 12:30:00,25.47,25.51,25.47,25.51,11500.0,13.1063,13.1269,13.1063,13.1269,11500.0
2011-09-16 12:40:00,25.51,25.52,25.47,25.51,14400.0,13.1269,13.132,13.1063,13.1269,14400.0
2011-09-16 12:50:00,25.52,25.52,25.47,25.5,13600.0,13.132,13.132,13.1063,13.1217,13600.0
2011-09-16 13:00:00,25.49,25.49,25.45,25.45,1600.0,13.1166,13.1166,13.096,13.096,1600.0
2011-09-16 13:10:00,25.4,25.43,25.4,25.4,2200.0,13.0703,13.0857,13.0703,13.0703,2200.0
2011-09-16 13:20:00,25.41,25.41,25.39,25.4,400.0,13.0754,13.0754,13.0651,13.0703,400.0
2011-09-16 13:30:00,25.4,25.4,25.36,25.36,1800.0,13.0703,13.0703,13.0497,13.0497,1800.0
2011-09-16 13:40:00,25.36,25.43,25.35,25.43,4800.0,13.0497,13.0857,13.0445,13.0857,4800.0
2011-09-16 13:50:00,25.42,25.47,25.42,25.46,11500.0,13.0806,13.1063,13.0806,13.1011,11500.0
2011-09-16 14:00:00,25.47,25.5,25.47,25.49,11000.0,13.1063,13.1217,13.1063,13.1166,11000.0
2011-09-16 14:10:00,25.49,25.5,25.45,25.49,4000.0,13.1166,13.1217,13.096,13.1166,4000.0
2011-09-16 14:20:00,25.5,25.51,25.47,25.5,23000.0,13.1217,13.1269,13.1063,13.1217,23000.0
2011-09-16 14:30:00,25.5,25.51,25.47,25.5,4800.0,13.1217,13.1269,13.1063,13.1217,4800.0
2011-09-16 14:40:00,25.5,25.5,25.45,25.46,16500.0,13.1217,13.1217,13.096,13.1011,16500.0
2011-09-16 14:50:00,25.46,25.5,25.46,25.49,13900.0,13.1011,13.1217,13.1011,13.1166,13900.0
2011-09-16 15:00:00,25.49,25.5,25.43,25.43,30100.0,13.1166,13.1217,13.0857,13.0857,30100.0
2011-09-16 15:10:00,25.44,25.44,25.37,25.41,45000.0,13.0909,13.0909,13.0548,13.0754,45000.0
2011-09-16 15:20:00,25.42,25.42,25.36,25.37,13500.0,13.0806,13.0806,13.0497,13.0548,13500.0
2011-09-16 15:30:00,25.37,25.42,25.35,25.38,28300.0,13.0548,13.0806,13.0445,13.06,28300.0
2011-09-16 15:40:00,25.38,25.41,25.22,25.4,219000.0,13.06,13.0754,12.9776,13.0703,219000.0
2011-09-16 15:50:00,25.39,25.54,25.33,25.48,337300.0,13.0651,13.1423,13.0343,13.1114,337300.0
2011-09-19 09:30:00,25.22,25.49,25.16,25.49,34900.0,12.9776,13.1166,12.9468,13.1166,34900.0
2011-09-19 09:40:00,25.49,25.51,25.33,25.33,38300.0,13.1166,13.1269,13.0343,13.0343,38300.0
2011-09-19 09:50:00,25.36,25.4,25.25,25.3,66600.0,13.0497,13.0703,12.9931,13.0188,66600.0
2011-09-19 10:00:00,25.3,25.37,25.3,25.32,34700.0,13.0188,13.0548,13.0188,13.0291,34700.0
2011-09-19 10:10:00,25.32,25.35,25.3,25.3,21800.0,13.0291,13.0445,13.0188,13.0188,21800.0
2011-09-19 10:20:00,25.3,25.32,25.3,25.3,21100.0,13.0188,13.0291,13.0188,13.0188,21100.0
2011-09-19 10:30:00,25.3,25.48,25.3,25.48,23300.0,13.0188,13.1114,13.0188,13.1114,23300.0
2011-09-19 10:40:00,25.47,25.57,25.46,25.54,23300.0,13.1063,13.1577,13.1011,13.1423,23300.0
2011-09-19 10:50:00,25.53,25.54,25.47,25.52,31400.0,13.1372,13.1423,13.1063,13.132,31400.0
2011-09-19 11:00:00,25.52,25.54,25.51,25.52,7700.0,13.132,13.1423,13.1269,13.132,7700.0
2011-09-19 11:10:00,25.52,25.56,25.52,25.56,8300.0,13.132,13.1526,13.132,13.1526,8300.0
2011-09-19 11:20:00,25.56,25.68,25.56,25.67,119000.0,13.1526,13.2144,13.1526,13.2092,119000.0
2011-09-19 11:30:00,25.66,25.94,25.66,25.91,94500.0,13.2041,13.3481,13.2041,13.3327,94500.0
2011-09-19 11:40:00,25.9,26.18,25.88,26.18,135700.0,13.3276,13.4716,13.3173,13.4716,135700.0
2011-09-19 11:50:00,26.18,26.73,26.17,26.43,396900.0,13.4716,13.7547,13.4665,13.6003,396900.0
2011-09-19 12:00:00,26.43,26.63,26.39,26.45,248100.0,13.6003,13.7032,13.5797,13.6106,248100.0
2011-09-19 12:10:00,26.42,26.46,26.32,26.45,17100.0,13.5951,13.6157,13.5437,13.6106,17100.0
2011-09-19 12:20:00,26.43,26.64,26.43,26.59,197700.0,13.6003,13.7083,13.6003,13.6826,197700.0
2011-09-19 12:30:00,26.54,26.54,26.46,26.51,31600.0,13.6569,13.6569,13.6157,13.6415,31600.0
2011-09-19 12:40:00,26.49,26.51,26.39,26.43,82200.0,13.6312,13.6415,13.5797,13.6003,82200.0
2011-09-19 12:50:00,26.44,26.46,26.35,26.43,18900.0,13.6054,13.6157,13.5591,13.6003,18900.0
2011-09-19 13:00:00,26.4,26.42,26.35,26.38,28300.0,13.5848,13.5951,13.5591,13.5746,28300.0
2011-09-19 13:10:00,26.38,26.44,26.29,26.38,129600.0,13.5746,13.6054,13.5282,13.5746,129600.0
2011-09-19 13:20:00,26.39,26.61,26.38,26.61,38700.0,13.5797,13.6929,13.5746,13.6929,38700.0
2011-09-19 13:30:00,26.61,26.67,26.55,26.62,27800.0,13.6929,13.7238,13.662,13.6981,27800.0
2011-09-19 13:40:00,26.62,26.76,26.61,26.73,80300.0,13.6981,13.7701,13.6929,13.7547,80300.0
2011-09-19 13:50:00,26.73,26.89,26.7,26.77,98700.0,13.7547,13.837,13.7392,13.7752,98700.0
2011-09-19 14:00:00,26.76,26.98,26.7,26.89,259900.0,13.7701,13.8833,13.7392,13.837,259900.0
2011-09-19 14:10:00,26.89,27.3,26.88,27.13,128000.0,13.837,14.048,13.8318,13.9605,128000.0
2011-09-19 14:20:00,27.12,27.2,26.97,26.98,102600.0,13.9553,13.9965,13.8782,13.8833,102600.0
2011-09-19 14:30:00,26.97,27.03,26.89,26.94,66400.0,13.8782,13.909,13.837,13.8627,66400.0
2011-09-19 14:40:00,26.96,27.0,26.89,26.95,66200.0,13.873,13.8936,13.837,13.8679,66200.0
2011-09-19 14:50:00,26.95,26.96,26.87,26.95,179100.0,13.8679,13.873,13.8267,13.8679,179100.0
2011-09-19 15:00:00,26.94,26.95,26.8,26.82,62200.0,13.8627,13.8679,13.7907,13.801,62200.0
2011-09-19 15:10:00,26.82,26.89,26.77,26.81,106000.0,13.801,13.837,13.7752,13.7958,106000.0
2011-09-19 15:20:00,26.8,26.89,26.77,26.82,122700.0,13.7907,13.837,13.7752,13.801,122700.0
2011-09-19 15:30:00,26.83,26.87,26.82,26.82,178600.0,13.8061,13.8267,13.801,13.801,178600.0
2011-09-19 15:40:00,26.84,26.84,26.66,26.68,139400.0,13.8113,13.8113,13.7186,13.7289,139400.0
2011-09-19 15:50:00,26.68,26.73,26.58,26.66,259200.0,13.7289,13.7547,13.6775,13.7186,259200.0
2011-09-20 09:30:00,26.89,26.89,26.65,26.65,28200.0,13.837,13.837,13.7135,13.7135,28200.0
2011-09-20 09:40:00,26.61,26.64,26.52,26.62,17700.0,13.6929,13.7083,13.6466,13.6981,17700.0
2011-09-20 09:50:00,26.62,26.67,26.56,26.62,15400.0,13.6981,13.7238,13.6672,13.6981,15400.0
2011-09-20 10:00:00,26.63,26.75,26.6,26.65,21500.0,13.7032,13.765,13.6878,13.7135,21500.0
2011-09-20 10:10:00,26.65,26.65,26.52,26.56,36600.0,13.7135,13.7135,13.6466,13.6672,36600.0
2011-09-20 10:20:00,26.57,26.63,26.53,26.63,23100.0,13.6723,13.7032,13.6517,13.7032,23100.0
2011-09-20 10:30:00,26.63,26.8,26.6,26.78,19400.0,13.7032,13.7907,13.6878,13.7804,19400.0
2011-09-20 10:40:00,26.78,26.85,26.78,26.83,48100.0,13.7804,13.8164,13.7804,13.8061,48100.0
2011-09-20 10:50:00,26.83,26.83,26.77,26.78,19700.0,13.8061,13.8061,13.7752,13.7804,19700.0
2011-09-20 11:00:00,26.78,26.87,26.76,26.77,58500.0,13.7804,13.8267,13.7701,13.7752,58500.0
2011-09-20 11:10:00,26.79,26.82,26.78,26.78,17400.0,13.7855,13.801,13.7804,13.7804,17400.0
2011-09-20 11:20:00,26.78,26.8,26.69,26.79,21400.0,13.7804,13.7907,13.7341,13.7855,21400.0
2011-09-20 11:30:00,26.78,26.78,26.7,26.75,21100.0,13.7804,13.7804,13.7392,13.765,21100.0
2011-09-20 11:40:00,26.77,26.8,26.73,26.76,11100.0,13.7752,13.7907,13.7547,13.7701,11100.0
2011-09-20 11:50:00,26.77,26.8,26.76,26.79,15400.0,13.7752,13.7907,13.7701,13.7855,15400.0
2011-09-20 12:00:00,26.78,26.79,26.68,26.68,17900.0,13.7804,13.7855,13.7289,13.7289,17900.0
2011-09-20 12:10:00,26.7,26.7,26.65,26.67,11400.0,13.7392,13.7392,13.7135,13.7238,11400.0
2011-09-20 12:20:00,26.65,26.75,26.65,26.73,22000.0,13.7135,13.765,13.7135,13.7547,22000.0
2011-09-20 12:30:00,26.72,26.72,26.59,26.63,23900.0,13.7495,13.7495,13.6826,13.7032,23900.0
2011-09-20 12:40:00,26.63,26.7,26.62,26.7,6500.0,13.7032,13.7392,13.6981,13.7392,6500.0
2011-09-20 12:50:00,26.7,26.78,26.7,26.74,15000.0,13.7392,13.7804,13.7392,13.7598,15000.0
2011-09-20 13:00:00,26.76,26.81,26.75,26.81,10300.0,13.7701,13.7958,13.765,13.7958,10300.0
2011-09-20 13:10:00,26.82,26.87,26.76,26.76,25000.0,13.801,13.8267,13.7701,13.7701,25000.0
2011-09-20 13:20:00,26.76,26.83,26.76,26.81,15900.0,13.7701,13.8061,13.7701,13.7958,15900.0
2011-09-20 13:30:00,26.82,26.82,26.76,26.76,5400.0,13.801,13.801,13.7701,13.7701,5400.0
2011-09-20 13:40:00,26.76,26.79,26.69,26.79,14600.0,13.7701,13.7855,13.7341,13.7855,14600.0
2011-09-20 13:50:00,26.79,26.82,26.74,26.81,17200.0,13.7855,13.801,13.7598,13.7958,17200.0
2011-09-20 14:00:00,26.83,26.87,26.78,26.85,14400.0,13.8061,13.8267,13.7804,13.8164,14400.0
2011-09-20 14:10:00,26.85,26.87,26.83,26.85,9300.0,13.8164,13.8267,13.8061,13.8164,9300.0
2011-09-20 14:20:00,26.85,26.87,26.8,26.82,14000.0,13.8164,13.8267,13.7907,13.801,14000.0
2011-09-20 14:30:00,26.82,26.86,26.77,26.79,17100.0,13.801,13.8216,13.7752,13.7855,17100.0
2011-09-20 14:40:00,26.8,26.8,26.7,26.7,8400.0,13.7907,13.7907,13.7392,13.7392,8400.0
2011-09-20 14:50:00,26.7,26.71,26.66,26.69,9400.0,13.7392,13.7444,13.7186,13.7341,9400.0
2011-09-20 15:00:00,26.69,26.75,26.69,26.71,16900.0,13.7341,13.765,13.7341,13.7444,16900.0
2011-09-20 15:10:00,26.71,26.73,26.69,26.7,15800.0,13.7444,13.7547,13.7341,13.7392,15800.0
2011-09-20 15:20:00,26.7,26.75,26.68,26.75,25900.0,13.7392,13.765,13.7289,13.765,25900.0
2011-09-20 15:30:00,26.75,26.79,26.73,26.77,17600.0,13.765,13.7855,13.7547,13.7752,17600.0
2011-09-20 15:40:00,26.76,26.78,26.67,26.72,39200.0,13.7701,13.7804,13.7238,13.7495,39200.0
2011-09-20 15:50:00,26.7,26.75,26.69,26.72,43600.0,13.7392,13.765,13.7341,13.7495,43600.0
2011-09-21 09:30:00,26.84,27.2,26.81,27.12,42800.0,13.8113,13.9965,13.7958,13.9553,42800.0
2011-09-21 09:40:00,27.1,27.1,26.87,27.03,25400.0,13.9451,13.9451,13.8267,13.909,25400.0
2011-09-21 09:50:00,27.03,27.03,26.96,26.97,11500.0,13.909,13.909,13.873,13.8782,11500.0
2011-09-21 10:00:00,26.97,27.09,26.94,27.0,17200.0,13.8782,13.9399,13.8627,13.8936,17200.0
2011-09-21 10:10:00,26.99,26.99,26.86,26.88,31900.0,13.8884,13.8884,13.8216,13.8318,31900.0
2011-09-21 10:20:00,26.89,27.02,26.86,26.99,22200.0,13.837,13.9039,13.8216,13.8884,22200.0
2011-09-21 10:30:00,27.0,27.01,26.91,26.97,12000.0,13.8936,13.8987,13.8473,13.8782,12000.0
2011-09-21 10:40:00,26.97,26.97,26.83,26.85,35200.0,13.8782,13.8782,13.8061,13.8164,35200.0
2011-09-21 10:50:00,26.85,26.94,26.83,26.92,13200.0,13.8164,13.8627,13.8061,13.8524,13200.0
2011-09-21 11:00:00,26.95,26.95,26.9,26.94,15800.0,13.8679,13.8679,13.8421,13.8627,15800.0
2011-09-21 11:10:00,26.93,26.98,26.91,26.91,9200.0,13.8576,13.8833,13.8473,13.8473,9200.0
2011-09-21 11:20:00,26.9,27.0,26.87,26.93,17100.0,13.8421,13.8936,13.8267,13.8576,17100.0
2011-09-21 11:30:00,26.92,27.01,26.9,27.01,8800.0,13.8524,13.8987,13.8421,13.8987,8800.0
2011-09-21 11:40:00,27.02,27.06,26.99,27.05,9900.0,13.9039,13.9245,13.8884,13.9193,9900.0
2011-09-21 11:50:00,27.05,27.08,26.99,26.99,7900.0,13.9193,13.9348,13.8884,13.8884,7900.0
2011-09-21 12:00:00,27.0,27.02,26.93,26.93,9700.0,13.8936,13.9039,13.8576,13.8576,9700.0
2011-09-21 12:10:00,26.91,26.91,26.81,26.86,14800.0,13.8473,13.8473,13.7958,13.8216,14800.0
2011-09-21 12:20:00,26.86,26.86,26.6,26.74,68600.0,13.8216,13.8216,13.6878,13.7598,68600.0
2011-09-21 12:30:00,26.74,26.78,26.69,26.74,45000.0,13.7598,13.7804,13.7341,13.7598,45000.0
2011-09-21 12:40:00,26.78,26.8,26.73,26.73,6700.0,13.7804,13.7907,13.7547,13.7547,6700.0
2011-09-21 12:50:00,26.74,26.8,26.69,26.79,16300.0,13.7598,13.7907,13.7341,13.7855,16300.0
2011-09-21 13:00:00,26.78,26.92,26.78,26.9,20300.0,13.7804,13.8524,13.7804,13.8421,20300.0
2011-09-21 13:10:00,26.89,26.96,26.85,26.93,17500.0,13.837,13.873,13.8164,13.8576,17500.0
2011-09-21 13:20:00,26.92,26.93,26.82,26.83,17200.0,13.8524,13.8576,13.801,13.8061,17200.0
2011-09-21 13:30:00,26.83,26.89,26.81,26.81,41300.0,13.8061,13.837,13.7958,13.7958,41300.0
2011-09-21 13:40:00,26.82,26.87,26.8,26.83,57000.0,13.801,13.8267,13.7907,13.8061,57000.0
2011-09-21 13:50:00,26.83,26.87,26.8,26.82,60900.0,13.8061,13.8267,13.7907,13.801,60900.0
2011-09-21 14:00:00,26.83,26.94,26.83,26.9,14900.0,13.8061,13.8627,13.8061,13.8421,14900.0
2011-09-21 14:10:00,26.89,27.0,26.88,26.98,10600.0,13.837,13.8936,13.8318,13.8833,10600.0
2011-09-21 14:20:00,26.99,27.04,26.59,26.67,61700.0,13.8884,13.9142,13.6826,13.7238,61700.0
2011-09-21 14:30:00,26.67,26.7,26.47,26.59,110800.0,13.7238,13.7392,13.6209,13.6826,110800.0
2011-09-21 14:40:00,26.56,26.82,26.5,26.82,52900.0,13.6672,13.801,13.6363,13.801,52900.0
2011-09-21 14:50:00,26.84,26.98,26.81,26.98,25100.0,13.8113,13.8833,13.7958,13.8833,25100.0
2011-09-21 15:00:00,26.97,27.01,26.9,26.99,82500.0,13.8782,13.8987,13.8421,13.8884,82500.0
2011-09-21 15:10:00,27.01,27.1,26.99,27.03,14800.0,13.8987,13.9451,13.8884,13.909,14800.0
2011-09-21 15:20:00,27.02,27.03,26.8,26.8,27400.0,13.9039,13.909,13.7907,13.7907,27400.0
2011-09-21 15:30:00,26.81,26.83,26.66,26.66,119100.0,13.7958,13.8061,13.7186,13.7186,119100.0
2011-09-21 15:40:00,26.62,26.68,26.59,26.61,37000.0,13.6981,13.7289,13.6826,13.6929,37000.0
2011-09-21 15:50:00,26.6,26.61,26.5,26.55,79500.0,13.6878,13.6929,13.6363,13.662,79500.0
2011-09-22 09:30:00,26.06,26.21,25.85,25.9,126900.0,13.4099,13.4871,13.3018,13.3276,126900.0
2011-09-22 09:40:00,25.93,25.95,25.89,25.9,99600.0,13.343,13.3533,13.3224,13.3276,99600.0
2011-09-22 09:50:00,25.91,25.98,25.85,25.96,101900.0,13.3327,13.3687,13.3018,13.3584,101900.0
2011-09-22 10:00:00,25.96,26.04,25.9,25.98,65100.0,13.3584,13.3996,13.3276,13.3687,65100.0
2011-09-22 10:10:00,25.98,26.15,25.98,26.02,19700.0,13.3687,13.4562,13.3687,13.3893,19700.0
2011-09-22 10:20:00,26.08,26.32,26.08,26.29,50400.0,13.4202,13.5437,13.4202,13.5282,50400.0
2011-09-22 10:30:00,26.29,26.38,26.26,26.26,89700.0,13.5282,13.5746,13.5128,13.5128,89700.0
2011-09-22 10:40:00,26.27,26.4,26.26,26.36,38000.0,13.518,13.5848,13.5128,13.5643,38000.0
2011-09-22 10:50:00,26.36,26.39,26.21,26.22,24700.0,13.5643,13.5797,13.4871,13.4922,24700.0
2011-09-22 11:00:00,26.19,26.21,26.06,26.07,56500.0,13.4768,13.4871,13.4099,13.415,56500.0
2011-09-22 11:10:00,26.07,26.09,25.95,26.0,84400.0,13.415,13.4253,13.3533,13.379,84400.0
2011-09-22 11:20:00,26.0,26.06,25.97,26.03,15500.0,13.379,13.4099,13.3636,13.3945,15500.0
2011-09-22 11:30:00,26.03,26.09,26.01,26.03,9000.0,13.3945,13.4253,13.3842,13.3945,9000.0
2011-09-22 11:40:00,26.03,26.04,25.89,25.89,32600.0,13.3945,13.3996,13.3224,13.3224,32600.0
2011-09-22 11:50:00,25.92,25.92,25.75,25.79,60500.0,13.3379,13.3379,13.2504,13.271,60500.0
2011-09-22 12:00:00,25.79,25.89,25.79,25.85,20100.0,13.271,13.3224,13.271,13.3018,20100.0
2011-09-22 12:10:00,25.84,25.93,25.78,25.81,33700.0,13.2967,13.343,13.2658,13.2812,33700.0
2011-09-22 12:20:00,25.8,25.83,25.7,25.7,54200.0,13.2761,13.2915,13.2246,13.2246,54200.0
2011-09-22 12:30:00,25.67,25.68,25.59,25.62,20200.0,13.2092,13.2144,13.168,13.1835,20200.0
2011-09-22 12:40:00,25.62,25.69,25.62,25.66,24400.0,13.1835,13.2195,13.1835,13.2041,24400.0
2011-09-22 12:50:00,25.67,25.67,25.61,25.67,10900.0,13.2092,13.2092,13.1783,13.2092,10900.0
2011-09-22 13:00:00,25.68,25.68,25.55,25.6,14000.0,13.2144,13.2144,13.1475,13.1732,14000.0
2011-09-22 13:10:00,25.58,25.58,25.45,25.46,21100.0,13.1629,13.1629,13.096,13.1011,21100.0
2011-09-22 13:20:00,25.46,25.48,25.42,25.43,17600.0,13.1011,13.1114,13.0806,13.0857,17600.0
2011-09-22 13:30:00,25.41,25.45,25.36,25.41,32000.0,13.0754,13.096,13.0497,13.0754,32000.0
2011-09-22 13:40:00,25.41,25.55,25.41,25.55,25900.0,13.0754,13.1475,13.0754,13.1475,25900.0
2011-09-22 13:50:00,25.54,25.55,25.38,25.4,33300.0,13.1423,13.1475,13.06,13.0703,33300.0
2011-09-22 14:00:00,25.39,25.44,25.34,25.43,30900.0,13.0651,13.0909,13.0394,13.0857,30900.0
2011-09-22 14:10:00,25.43,25.52,25.42,25.5,43100.0,13.0857,13.132,13.0806,13.1217,43100.0
2011-09-22 14:20:00,25.5,25.81,25.5,25.76,37300.0,13.1217,13.2812,13.1217,13.2555,37300.0
2011-09-22 14:30:00,25.7,25.7,25.5,25.56,18000.0,13.2246,13.2246,13.1217,13.1526,18000.0
2011-09-22 14:40:00,25.57,25.65,25.56,25.6,11100.0,13.1577,13.1989,13.1526,13.1732,11100.0
2011-09-22 14:50:00,25.6,25.63,25.55,25.58,12200.0,13.1732,13.1886,13.1475,13.1629,12200.0
2011-09-22 15:00:00,25.54,25.67,25.5,25.67,21400.0,13.1423,13.2092,13.1217,13.2092,21400.0
2011-09-22 15:10:00,25.67,25.73,25.64,25.66,24900.0,13.2092,13.2401,13.1938,13.2041,24900.0
2011-09-22 15:20:00,25.65,25.66,25.51,25.59,61700.0,13.1989,13.2041,13.1269,13.168,61700.0
2011-09-22 15:30:00,25.61,25.81,25.58,25.8,82600.0,13.1783,13.2812,13.1629,13.2761,82600.0
2011-09-22 15:40:00,25.8,25.81,25.61,25.72,64100.0,13.2761,13.2812,13.1783,13.2349,64100.0
2011-09-22 15:50:00,25.73,25.8,25.65,25.7,82600.0,13.2401,13.2761,13.1989,13.2246,82600.0
2011-09-23 09:30:00,25.71,25.71,25.5,25.52,15300.0,13.2298,13.2298,13.1217,13.132,15300.0
2011-09-23 09:40:00,25.48,25.73,25.48,25.65,16900.0,13.1114,13.2401,13.1114,13.1989,16900.0
2011-09-23 09:50:00,25.63,25.85,25.63,25.75,11800.0,13.1886,13.3018,13.1886,13.2504,11800.0
2011-09-23 10:00:00,25.75,25.75,25.5,25.62,19900.0,13.2504,13.2504,13.1217,13.1835,19900.0
2011-09-23 10:10:00,25.64,25.64,25.53,25.59,6600.0,13.1938,13.1938,13.1372,13.168,6600.0
2011-09-23 10:20:00,25.59,25.62,25.54,25.61,13100.0,13.168,13.1835,13.1423,13.1783,13100.0
2011-09-23 10:30:00,25.6,25.6,25.51,25.54,5500.0,13.1732,13.1732,13.1269,13.1423,5500.0
2011-09-23 10:40:00,25.54,25.6,25.5,25.6,9200.0,13.1423,13.1732,13.1217,13.1732,9200.0
2011-09-23 10:50:00,25.63,25.63,25.5,25.51,4800.0,13.1886,13.1886,13.1217,13.1269,4800.0
2011-09-23 11:00:00,25.51,25.6,25.48,25.56,11500.0,13.1269,13.1732,13.1114,13.1526,11500.0
2011-09-23 11:10:00,25.57,25.62,25.51,25.59,8000.0,13.1577,13.1835,13.1269,13.168,8000.0
2011-09-23 11:20:00,25.59,25.63,25.49,25.51,7000.0,13.168,13.1886,13.1166,13.1269,7000.0
2011-09-23 11:30:00,25.52,25.61,25.5,25.52,26200.0,13.132,13.1783,13.1217,13.132,26200.0
2011-09-23 11:40:00,25.52,25.62,25.52,25.54,22000.0,13.132,13.1835,13.132,13.1423,22000.0
2011-09-23 11:50:00,25.53,25.54,25.5,25.51,21100.0,13.1372,13.1423,13.1217,13.1269,21100.0
2011-09-23 12:00:00,25.56,25.56,25.44,25.45,123700.0,13.1526,13.1526,13.0909,13.096,123700.0
2011-09-23 12:10:00,25.47,25.49,25.4,25.49,11100.0,13.1063,13.1166,13.0703,13.1166,11100.0
2011-09-23 12:20:00,25.48,25.48,25.36,25.37,11500.0,13.1114,13.1114,13.0497,13.0548,11500.0
2011-09-23 12:30:00,25.36,25.36,25.24,25.25,9300.0,13.0497,13.0497,12.9879,12.9931,9300.0
2011-09-23 12:40:00,25.25,25.34,25.18,25.26,10400.0,12.9931,13.0394,12.9571,12.9982,10400.0
2011-09-23 12:50:00,25.31,25.42,25.31,25.37,6200.0,13.024,13.0806,13.024,13.0548,6200.0
2011-09-23 13:00:00,25.38,25.42,25.36,25.37,15200.0,13.06,13.0806,13.0497,13.0548,15200.0
2011-09-23 13:10:00,25.39,25.46,25.39,25.43,7100.0,13.0651,13.1011,13.0651,13.0857,7100.0
2011-09-23 13:20:00,25.42,25.45,25.39,25.43,8800.0,13.0806,13.096,13.0651,13.0857,8800.0
2011-09-23 13:30:00,25.44,25.53,25.41,25.41,9200.0,13.0909,13.1372,13.0754,13.0754,9200.0
2011-09-23 13:40:00,25.42,25.57,25.41,25.53,9100.0,13.0806,13.1577,13.0754,13.1372,9100.0
2011-09-23 13:50:00,25.54,25.57,25.47,25.51,7900.0,13.1423,13.1577,13.1063,13.1269,7900.0
2011-09-23 14:00:00,25.51,25.55,25.48,25.52,16300.0,13.1269,13.1475,13.1114,13.132,16300.0
2011-09-23 14:10:00,25.49,25.53,25.46,25.52,10200.0,13.1166,13.1372,13.1011,13.132,10200.0
2011-09-23 14:20:00,25.52,25.52,25.45,25.48,10500.0,13.132,13.132,13.096,13.1114,10500.0
2011-09-23 14:30:00,25.48,25.54,25.48,25.51,17200.0,13.1114,13.1423,13.1114,13.1269,17200.0
2011-09-23 14:40:00,25.52,25.52,25.45,25.48,14700.0,13.132,13.132,13.096,13.1114,14700.0
2011-09-23 14:50:00,25.47,25.54,25.46,25.47,19800.0,13.1063,13.1423,13.1011,13.1063,19800.0
2011-09-23 15:00:00,25.49,25.55,25.46,25.51,23000.0,13.1166,13.1475,13.1011,13.1269,23000.0
2011-09-23 15:10:00,25.51,25.54,25.47,25.48,19000.0,13.1269,13.1423,13.1063,13.1114,19000.0
2011-09-23 15:20:00,25.49,25.51,25.43,25.48,16900.0,13.1166,13.1269,13.0857,13.1114,16900.0
2011-09-23 15:30:00,25.49,25.49,25.38,25.46,20000.0,13.1166,13.1166,13.06,13.1011,20000.0
2011-09-23 15:40:00,25.45,25.49,25.4,25.43,16600.0,13.096,13.1166,13.0703,13.0857,16600.0
2011-09-23 15:50:00,25.43,25.52,25.39,25.51,30300.0,13.0857,13.132,13.0651,13.1269,30300.0
2011-09-26 09:30:00,25.6,25.89,25.46,25.46,16900.0,13.1732,13.3224,13.1011,13.1011,16900.0
2011-09-26 09:40:00,25.48,25.52,25.4,25.5,10600.0,13.1114,13.132,13.0703,13.1217,10600.0
2011-09-26 09:50:00,25.57,25.59,25.44,25.5,14300.0,13.1577,13.168,13.0909,13.1217,14300.0
2011-09-26 10:00:00,25.5,25.56,25.43,25.51,20600.0,13.1217,13.1526,13.0857,13.1269,20600.0
2011-09-26 10:10:00,25.52,25.53,25.23,25.28,30400.0,13.132,13.1372,12.9828,13.0085,30400.0
2011-09-26 10:20:00,25.28,25.4,25.28,25.4,11400.0,13.0085,13.0703,13.0085,13.0703,11400.0
2011-09-26 10:30:00,25.4,25.42,25.21,25.22,13600.0,13.0703,13.0806,12.9725,12.9776,13600.0
2011-09-26 10:40:00,25.22,25.34,25.2,25.22,15700.0,12.9776,13.0394,12.9674,12.9776,15700.0
2011-09-26 10:50:00,25.21,25.37,25.2,25.26,12400.0,12.9725,13.0548,12.9674,12.9982,12400.0
2011-09-26 11:00:00,25.26,25.39,25.22,25.36,12300.0,12.9982,13.0651,12.9776,13.0497,12300.0
2011-09-26 11:10:00,25.36,25.43,25.29,25.41,15300.0,13.0497,13.0857,13.0137,13.0754,15300.0
2011-09-26 11:20:00,25.39,25.47,25.39,25.45,15300.0,13.0651,13.1063,13.0651,13.096,15300.0
2011-09-26 11:30:00,25.43,25.56,25.43,25.56,15100.0,13.0857,13.1526,13.0857,13.1526,15100.0
2011-09-26 11:40:00,25.56,25.64,25.56,25.56,12400.0,13.1526,13.1938,13.1526,13.1526,12400.0
2011-09-26 11:50:00,25.56,25.72,25.51,25.7,14200.0,13.1526,13.2349,13.1269,13.2246,14200.0
2011-09-26 12:00:00,25.7,25.7,25.58,25.62,13300.0,13.2246,13.2246,13.1629,13.1835,13300.0
2011-09-26 12:10:00,25.61,25.63,25.59,25.6,8600.0,13.1783,13.1886,13.168,13.1732,8600.0
2011-09-26 12:20:00,25.61,25.67,25.54,25.65,14700.0,13.1783,13.2092,13.1423,13.1989,14700.0
2011-09-26 12:30:00,25.61,25.7,25.61,25.69,10700.0,13.1783,13.2246,13.1783,13.2195,10700.0
2011-09-26 12:40:00,25.67,25.68,25.47,25.47,20900.0,13.2092,13.2144,13.1063,13.1063,20900.0
2011-09-26 12:50:00,25.45,25.51,25.43,25.46,10600.0,13.096,13.1269,13.0857,13.1011,10600.0
2011-09-26 13:00:00,25.46,25.47,25.41,25.47,15400.0,13.1011,13.1063,13.0754,13.1063,15400.0
2011-09-26 13:10:00,25.46,25.47,25.41,25.42,28000.0,13.1011,13.1063,13.0754,13.0806,28000.0
2011-09-26 13:20:00,25.43,25.55,25.43,25.47,13700.0,13.0857,13.1475,13.0857,13.1063,13700.0
2011-09-26 13:30:00,25.46,25.55,25.46,25.55,30100.0,13.1011,13.1475,13.1011,13.1475,30100.0
2011-09-26 13:40:00,25.55,25.59,25.49,25.49,10000.0,13.1475,13.168,13.1166,13.1166,10000.0
2011-09-26 13:50:00,25.47,25.58,25.47,25.56,36500.0,13.1063,13.1629,13.1063,13.1526,36500.0
2011-09-26 14:00:00,25.56,25.75,25.56,25.68,38800.0,13.1526,13.2504,13.1526,13.2144,38800.0
2011-09-26 14:10:00,25.67,25.75,25.6,25.73,24000.0,13.2092,13.2504,13.1732,13.2401,24000.0
2011-09-26 14:20:00,25.75,25.79,25.75,25.78,12000.0,13.2504,13.271,13.2504,13.2658,12000.0
2011-09-26 14:30:00,25.78,25.96,25.74,25.95,30000.0,13.2658,13.3584,13.2452,13.3533,30000.0
2011-09-26 14:40:00,25.95,26.04,25.94,25.97,234200.0,13.3533,13.3996,13.3481,13.3636,234200.0
2011-09-26 14:50:00,25.94,25.96,25.89,25.92,20900.0,13.3481,13.3584,13.3224,13.3379,20900.0
2011-09-26 15:00:00,25.92,25.99,25.83,25.85,89200.0,13.3379,13.3739,13.2915,13.3018,89200.0
2011-09-26 15:10:00,25.86,26.05,25.85,26.04,74600.0,13.307,13.4047,13.3018,13.3996,74600.0
2011-09-26 15:20:00,26.03,26.16,26.02,26.05,145500.0,13.3945,13.4613,13.3893,13.4047,145500.0
2011-09-26 15:30:00,26.04,26.08,25.96,26.06,30400.0,13.3996,13.4202,13.3584,13.4099,30400.0
2011-09-26 15:40:00,26.07,26.35,26.06,26.3,53300.0,13.415,13.5591,13.4099,13.5334,53300.0
2011-09-26 15:50:00,26.31,26.34,26.2,26.33,76300.0,13.5385,13.554,13.4819,13.5488,76300.0
2011-09-27 09:30:00,26.88,27.31,26.88,27.22,40000.0,13.8318,14.0531,13.8318,14.0068,40000.0
2011-09-27 09:40:00,27.21,27.27,26.95,26.99,95300.0,14.0017,14.0325,13.8679,13.8884,95300.0
2011-09-27 09:50:00,26.99,27.2,26.99,27.05,15100.0,13.8884,13.9965,13.8884,13.9193,15100.0
2011-09-27 10:00:00,27.02,27.1,26.98,27.02,45300.0,13.9039,13.9451,13.8833,13.9039,45300.0
2011-09-27 10:10:00,27.02,27.07,26.94,26.99,111300.0,13.9039,13.9296,13.8627,13.8884,111300.0
2011-09-27 10:20:00,26.98,27.04,26.98,26.98,37700.0,13.8833,13.9142,13.8833,13.8833,37700.0
2011-09-27 10:30:00,26.98,27.01,26.92,26.94,70100.0,13.8833,13.8987,13.8524,13.8627,70100.0
2011-09-27 10:40:00,26.94,26.96,26.87,26.89,25700.0,13.8627,13.873,13.8267,13.837,25700.0
2011-09-27 10:50:00,26.89,26.92,26.83,26.92,34400.0,13.837,13.8524,13.8061,13.8524,34400.0
2011-09-27 11:00:00,26.91,26.94,26.89,26.93,12400.0,13.8473,13.8627,13.837,13.8576,12400.0
2011-09-27 11:10:00,26.94,26.97,26.91,26.91,48100.0,13.8627,13.8782,13.8473,13.8473,48100.0
2011-09-27 11:20:00,26.89,26.94,26.86,26.94,11600.0,13.837,13.8627,13.8216,13.8627,11600.0
2011-09-27 11:30:00,26.94,26.94,26.82,26.84,100200.0,13.8627,13.8627,13.801,13.8113,100200.0
2011-09-27 11:40:00,26.83,26.88,26.83,26.85,18500.0,13.8061,13.8318,13.8061,13.8164,18500.0
2011-09-27 11:50:00,26.84,26.93,26.84,26.92,24100.0,13.8113,13.8576,13.8113,13.8524,24100.0
2011-09-27 12:00:00,26.91,26.95,26.91,26.94,28400.0,13.8473,13.8679,13.8473,13.8627,28400.0
2011-09-27 12:10:00,26.95,26.97,26.93,26.95,91000.0,13.8679,13.8782,13.8576,13.8679,91000.0
2011-09-27 12:20:00,26.95,27.01,26.91,26.95,15100.0,13.8679,13.8987,13.8473,13.8679,15100.0
2011-09-27 12:30:00,26.94,27.0,26.91,26.99,17800.0,13.8627,13.8936,13.8473,13.8884,17800.0
2011-09-27 12:40:00,26.99,27.05,26.99,27.04,12800.0,13.8884,13.9193,13.8884,13.9142,12800.0
2011-09-27 12:50:00,27.04,27.04,26.96,26.99,117500.0,13.9142,13.9142,13.873,13.8884,117500.0
2011-09-27 13:00:00,26.98,27.05,26.97,27.05,10200.0,13.8833,13.9193,13.8782,13.9193,10200.0
2011-09-27 13:10:00,27.05,27.11,27.02,27.09,40800.0,13.9193,13.9502,13.9039,13.9399,40800.0
2011-09-27 13:20:00,27.09,27.14,27.08,27.13,42900.0,13.9399,13.9656,13.9348,13.9605,42900.0
2011-09-27 13:30:00,27.11,27.23,27.08,27.23,25900.0,13.9502,14.0119,13.9348,14.0119,25900.0
2011-09-27 13:40:00,27.23,27.3,27.23,27.23,26300.0,14.0119,14.048,14.0119,14.0119,26300.0
2011-09-27 13:50:00,27.23,27.25,27.17,27.24,12000.0,14.0119,14.0222,13.9811,14.0171,12000.0
2011-09-27 14:00:00,27.24,27.34,27.24,27.28,22200.0,14.0171,14.0686,14.0171,14.0377,22200.0
2011-09-27 14:10:00,27.27,27.36,27.26,27.26,17800.0,14.0325,14.0788,14.0274,14.0274,17800.0
2011-09-27 14:20:00,27.26,27.27,27.22,27.24,13200.0,14.0274,14.0325,14.0068,14.0171,13200.0
2011-09-27 14:30:00,27.24,27.25,27.18,27.18,16300.0,14.0171,14.0222,13.9862,13.9862,16300.0
2011-09-27 14:40:00,27.18,27.23,27.1,27.13,23500.0,13.9862,14.0119,13.9451,13.9605,23500.0
2011-09-27 14:50:00,27.11,27.15,27.1,27.15,12400.0,13.9502,13.9708,13.9451,13.9708,12400.0
2011-09-27 15:00:00,27.14,27.18,27.05,27.11,64900.0,13.9656,13.9862,13.9193,13.9502,64900.0
2011-09-27 15:10:00,27.12,27.18,27.09,27.18,60600.0,13.9553,13.9862,13.9399,13.9862,60600.0
2011-09-27 15:20:00,27.18,27.18,27.08,27.08,50000.0,13.9862,13.9862,13.9348,13.9348,50000.0
2011-09-27 15:30:00,27.08,27.2,27.07,27.16,51500.0,13.9348,13.9965,13.9296,13.9759,51500.0
2011-09-27 15:40:00,27.15,27.18,27.05,27.13,81000.0,13.9708,13.9862,13.9193,13.9605,81000.0
2011-09-27 15:50:00,27.14,27.17,27.03,27.03,141800.0,13.9656,13.9811,13.909,13.909,141800.0
2011-09-28 09:30:00,26.9,27.19,26.81,26.88,18300.0,13.8421,13.9914,13.7958,13.8318,18300.0
2011-09-28 09:40:00,26.89,27.0,26.86,26.91,8100.0,13.837,13.8936,13.8216,13.8473,8100.0
2011-09-28 09:50:00,26.89,26.96,26.88,26.9,8300.0,13.837,13.873,13.8318,13.8421,8300.0
2011-09-28 10:00:00,26.88,26.93,26.81,26.88,42700.0,13.8318,13.8576,13.7958,13.8318,42700.0
2011-09-28 10:10:00,26.89,26.9,26.77,26.81,55400.0,13.837,13.8421,13.7752,13.7958,55400.0
2011-09-28 10:20:00,26.81,26.84,26.73,26.79,13500.0,13.7958,13.8113,13.7547,13.7855,13500.0
2011-09-28 10:30:00,26.78,26.85,26.73,26.85,35100.0,13.7804,13.8164,13.7547,13.8164,35100.0
2011-09-28 10:40:00,26.85,26.91,26.83,26.9,77600.0,13.8164,13.8473,13.8061,13.8421,77600.0
2011-09-28 10:50:00,26.9,26.96,26.9,26.9,7500.0,13.8421,13.873,13.8421,13.8421,7500.0
2011-09-28 11:00:00,26.9,26.97,26.88,26.91,22900.0,13.8421,13.8782,13.8318,13.8473,22900.0
2011-09-28 11:10:00,26.89,26.95,26.86,26.93,8800.0,13.837,13.8679,13.8216,13.8576,8800.0
2011-09-28 11:20:00,26.92,26.98,26.91,26.94,8400.0,13.8524,13.8833,13.8473,13.8627,8400.0
2011-09-28 11:30:00,26.95,27.03,26.91,26.96,19200.0,13.8679,13.909,13.8473,13.873,19200.0
2011-09-28 11:40:00,26.94,26.98,26.9,26.91,8300.0,13.8627,13.8833,13.8421,13.8473,8300.0
2011-09-28 11:50:00,26.9,26.98,26.9,26.9,13600.0,13.8421,13.8833,13.8421,13.8421,13600.0
2011-09-28 12:00:00,26.91,26.94,26.81,26.88,8800.0,13.8473,13.8627,13.7958,13.8318,8800.0
2011-09-28 12:10:00,26.88,26.97,26.88,26.94,5200.0,13.8318,13.8782,13.8318,13.8627,5200.0
2011-09-28 12:20:00,26.92,26.96,26.9,26.95,4800.0,13.8524,13.873,13.8421,13.8679,4800.0
2011-09-28 12:30:00,26.91,26.92,26.88,26.91,5300.0,13.8473,13.8524,13.8318,13.8473,5300.0
2011-09-28 12:40:00,26.91,26.95,26.9,26.94,5400.0,13.8473,13.8679,13.8421,13.8627,5400.0
2011-09-28 12:50:00,26.91,26.95,26.91,26.91,2200.0,13.8473,13.8679,13.8473,13.8473,2200.0
2011-09-28 13:00:00,26.91,26.95,26.89,26.9,7800.0,13.8473,13.8679,13.837,13.8421,7800.0
2011-09-28 13:10:00,26.9,26.92,26.89,26.9,8000.0,13.8421,13.8524,13.837,13.8421,8000.0
2011-09-28 13:20:00,26.9,26.91,26.85,26.86,47600.0,13.8421,13.8473,13.8164,13.8216,47600.0
2011-09-28 13:30:00,26.86,26.92,26.82,26.9,13700.0,13.8216,13.8524,13.801,13.8421,13700.0
2011-09-28 13:40:00,26.86,26.91,26.84,26.85,8700.0,13.8216,13.8473,13.8113,13.8164,8700.0
2011-09-28 13:50:00,26.85,26.87,26.75,26.77,58800.0,13.8164,13.8267,13.765,13.7752,58800.0
2011-09-28 14:00:00,26.76,26.81,26.74,26.8,41500.0,13.7701,13.7958,13.7598,13.7907,41500.0
2011-09-28 14:10:00,26.8,26.8,26.74,26.79,6800.0,13.7907,13.7907,13.7598,13.7855,6800.0
2011-09-28 14:20:00,26.79,26.83,26.78,26.82,11100.0,13.7855,13.8061,13.7804,13.801,11100.0
2011-09-28 14:30:00,26.79,26.87,26.79,26.85,16900.0,13.7855,13.8267,13.7855,13.8164,16900.0
2011-09-28 14:40:00,26.86,26.87,26.8,26.8,23800.0,13.8216,13.8267,13.7907,13.7907,23800.0
2011-09-28 14:50:00,26.8,26.89,26.8,26.87,14600.0,13.7907,13.837,13.7907,13.8267,14600.0
2011-09-28 15:00:00,26.86,26.93,26.85,26.91,12200.0,13.8216,13.8576,13.8164,13.8473,12200.0
2011-09-28 15:10:00,26.9,26.97,26.79,26.84,26500.0,13.8421,13.8782,13.7855,13.8113,26500.0
2011-09-28 15:20:00,26.83,26.87,26.78,26.81,42000.0,13.8061,13.8267,13.7804,13.7958,42000.0
2011-09-28 15:30:00,26.81,26.82,26.73,26.76,30900.0,13.7958,13.801,13.7547,13.7701,30900.0
2011-09-28 15:40:00,26.77,26.79,26.6,26.64,36500.0,13.7752,13.7855,13.6878,13.7083,36500.0
2011-09-28 15:50:00,26.63,26.72,26.56,26.61,50200.0,13.7032,13.7495,13.6672,13.6929,50200.0
2011-09-29 09:30:00,27.05,27.18,26.87,26.87,17100.0,13.9193,13.9862,13.8267,13.8267,17100.0
2011-09-29 09:40:00,26.85,26.99,26.67,26.67,32300.0,13.8164,13.8884,13.7238,13.7238,32300.0
2011-09-29 09:50:00,26.65,26.76,26.49,26.49,35100.0,13.7135,13.7701,13.6312,13.6312,35100.0
2011-09-29 10:00:00,26.49,26.55,26.43,26.45,5100.0,13.6312,13.662,13.6003,13.6106,5100.0
2011-09-29 10:10:00,26.41,26.49,26.35,26.47,15200.0,13.59,13.6312,13.5591,13.6209,15200.0
2011-09-29 10:20:00,26.47,26.55,26.46,26.49,24300.0,13.6209,13.662,13.6157,13.6312,24300.0
2011-09-29 10:30:00,26.47,26.49,26.41,26.45,10400.0,13.6209,13.6312,13.59,13.6106,10400.0
2011-09-29 10:40:00,26.47,26.47,26.38,26.43,12200.0,13.6209,13.6209,13.5746,13.6003,12200.0
2011-09-29 10:50:00,26.41,26.5,26.41,26.5,5500.0,13.59,13.6363,13.59,13.6363,5500.0
2011-09-29 11:00:00,26.51,26.56,26.51,26.55,8700.0,13.6415,13.6672,13.6415,13.662,8700.0
2011-09-29 11:10:00,26.54,26.56,26.46,26.46,7200.0,13.6569,13.6672,13.6157,13.6157,7200.0
2011-09-29 11:20:00,26.46,26.64,26.46,26.64,12700.0,13.6157,13.7083,13.6157,13.7083,12700.0
2011-09-29 11:30:00,26.62,26.66,26.57,26.6,7000.0,13.6981,13.7186,13.6723,13.6878,7000.0
2011-09-29 11:40:00,26.58,26.67,26.57,26.61,32900.0,13.6775,13.7238,13.6723,13.6929,32900.0
2011-09-29 11:50:00,26.62,26.64,26.33,26.4,36300.0,13.6981,13.7083,13.5488,13.5848,36300.0
2011-09-29 12:00:00,26.39,26.48,26.38,26.46,14500.0,13.5797,13.626,13.5746,13.6157,14500.0
2011-09-29 12:10:00,26.48,26.52,26.45,26.48,5100.0,13.626,13.6466,13.6106,13.626,5100.0
2011-09-29 12:20:00,26.48,26.52,26.44,26.49,34100.0,13.626,13.6466,13.6054,13.6312,34100.0
2011-09-29 12:30:00,26.48,26.49,26.16,26.19,51000.0,13.626,13.6312,13.4613,13.4768,51000.0
2011-09-29 12:40:00,26.19,26.26,26.09,26.24,33000.0,13.4768,13.5128,13.4253,13.5025,33000.0
2011-09-29 12:50:00,26.23,26.31,26.18,26.28,13200.0,13.4974,13.5385,13.4716,13.5231,13200.0
2011-09-29 13:00:00,26.29,26.47,26.29,26.38,6600.0,13.5282,13.6209,13.5282,13.5746,6600.0
2011-09-29 13:10:00,26.39,26.57,26.38,26.51,9700.0,13.5797,13.6723,13.5746,13.6415,9700.0
2011-09-29 13:20:00,26.52,26.65,26.47,26.47,45400.0,13.6466,13.7135,13.6209,13.6209,45400.0
2011-09-29 13:30:00,26.47,26.48,26.37,26.37,10900.0,13.6209,13.626,13.5694,13.5694,10900.0
2011-09-29 13:40:00,26.35,26.39,26.28,26.3,20000.0,13.5591,13.5797,13.5231,13.5334,20000.0
2011-09-29 13:50:00,26.29,26.32,26.22,26.23,16200.0,13.5282,13.5437,13.4922,13.4974,16200.0
2011-09-29 14:00:00,26.23,26.23,26.05,26.08,35700.0,13.4974,13.4974,13.4047,13.4202,35700.0
2011-09-29 14:10:00,26.08,26.08,25.99,25.99,27000.0,13.4202,13.4202,13.3739,13.3739,27000.0
2011-09-29 14:20:00,25.99,26.05,25.85,25.93,51800.0,13.3739,13.4047,13.3018,13.343,51800.0
2011-09-29 14:30:00,25.93,26.15,25.93,26.15,6700.0,13.343,13.4562,13.343,13.4562,6700.0
2011-09-29 14:40:00,26.15,26.2,26.01,26.02,8700.0,13.4562,13.4819,13.3842,13.3893,8700.0
2011-09-29 14:50:00,26.06,26.16,26.04,26.14,3800.0,13.4099,13.4613,13.3996,13.4511,3800.0
2011-09-29 15:00:00,26.13,26.15,26.03,26.14,10100.0,13.4459,13.4562,13.3945,13.4511,10100.0
2011-09-29 15:10:00,26.15,26.16,26.05,26.08,5400.0,13.4562,13.4613,13.4047,13.4202,5400.0
2011-09-29 15:20:00,26.03,26.22,26.03,26.16,16000.0,13.3945,13.4922,13.3945,13.4613,16000.0
2011-09-29 15:30:00,26.17,26.25,26.14,26.25,13900.0,13.4665,13.5077,13.4511,13.5077,13900.0
2011-09-29 15:40:00,26.25,26.28,26.11,26.19,21800.0,13.5077,13.5231,13.4356,13.4768,21800.0
2011-09-29 15:50:00,26.19,26.3,26.15,26.3,52700.0,13.4768,13.5334,13.4562,13.5334,52700.0
2011-09-30 09:30:00,26.12,26.22,25.98,26.08,7500.0,13.4408,13.4922,13.3687,13.4202,7500.0
2011-09-30 09:40:00,26.12,26.19,25.82,26.09,11900.0,13.4408,13.4768,13.2864,13.4253,11900.0
2011-09-30 09:50:00,26.06,26.12,25.95,26.04,15200.0,13.4099,13.4408,13.3533,13.3996,15200.0
2011-09-30 10:00:00,26.05,26.25,26.04,26.18,5400.0,13.4047,13.5077,13.3996,13.4716,5400.0
2011-09-30 10:10:00,26.15,26.19,26.07,26.19,6400.0,13.4562,13.4768,13.415,13.4768,6400.0
2011-09-30 10:20:00,26.23,26.23,26.12,26.12,3300.0,13.4974,13.4974,13.4408,13.4408,3300.0
2011-09-30 10:30:00,26.11,26.13,26.03,26.07,10300.0,13.4356,13.4459,13.3945,13.415,10300.0
2011-09-30 10:40:00,26.06,26.1,26.03,26.04,8800.0,13.4099,13.4305,13.3945,13.3996,8800.0
2011-09-30 10:50:00,26.04,26.11,26.04,26.05,7900.0,13.3996,13.4356,13.3996,13.4047,7900.0
2011-09-30 11:00:00,26.06,26.15,26.06,26.09,5100.0,13.4099,13.4562,13.4099,13.4253,5100.0
2011-09-30 11:10:00,26.09,26.14,26.07,26.08,8800.0,13.4253,13.4511,13.415,13.4202,8800.0
2011-09-30 11:20:00,26.08,26.16,26.06,26.06,6000.0,13.4202,13.4613,13.4099,13.4099,6000.0
2011-09-30 11:30:00,26.06,26.12,26.06,26.08,5700.0,13.4099,13.4408,13.4099,13.4202,5700.0
2011-09-30 11:40:00,26.08,26.14,26.05,26.06,3100.0,13.4202,13.4511,13.4047,13.4099,3100.0
2011-09-30 11:50:00,26.06,26.07,25.91,25.92,6500.0,13.4099,13.415,13.3327,13.3379,6500.0
2011-09-30 12:00:00,25.93,26.02,25.86,26.01,13500.0,13.343,13.3893,13.307,13.3842,13500.0
2011-09-30 12:10:00,26.02,26.02,25.94,25.96,9200.0,13.3893,13.3893,13.3481,13.3584,9200.0
2011-09-30 12:20:00,25.97,26.05,25.97,26.04,1900.0,13.3636,13.4047,13.3636,13.3996,1900.0
2011-09-30 12:30:00,26.03,26.03,25.95,26.01,9300.0,13.3945,13.3945,13.3533,13.3842,9300.0
2011-09-30 12:40:00,26.02,26.02,25.93,25.93,11800.0,13.3893,13.3893,13.343,13.343,11800.0
2011-09-30 12:50:00,25.92,25.93,25.88,25.89,4900.0,13.3379,13.343,13.3173,13.3224,4900.0
2011-09-30 13:00:00,25.89,25.92,25.87,25.91,2200.0,13.3224,13.3379,13.3121,13.3327,2200.0
2011-09-30 13:10:00,25.92,25.96,25.92,25.93,5900.0,13.3379,13.3584,13.3379,13.343,5900.0
2011-09-30 13:20:00,25.92,25.98,25.91,25.97,3800.0,13.3379,13.3687,13.3327,13.3636,3800.0
2011-09-30 13:30:00,25.97,26.06,25.97,26.0,2900.0,13.3636,13.4099,13.3636,13.379,2900.0
2011-09-30 13:40:00,26.01,26.05,25.95,25.99,4000.0,13.3842,13.4047,13.3533,13.3739,4000.0
2011-09-30 13:50:00,26.0,26.01,25.98,26.01,2100.0,13.379,13.3842,13.3687,13.3842,2100.0
2011-09-30 14:00:00,26.0,26.01,25.94,25.96,3400.0,13.379,13.3842,13.3481,13.3584,3400.0
2011-09-30 14:10:00,25.95,25.96,25.9,25.9,4500.0,13.3533,13.3584,13.3276,13.3276,4500.0
2011-09-30 14:20:00,25.89,25.91,25.82,25.84,4900.0,13.3224,13.3327,13.2864,13.2967,4900.0
2011-09-30 14:30:00,25.85,25.9,25.8,25.86,14900.0,13.3018,13.3276,13.2761,13.307,14900.0
2011-09-30 14:40:00,25.85,25.85,25.77,25.78,15800.0,13.3018,13.3018,13.2607,13.2658,15800.0
2011-09-30 14:50:00,25.79,25.85,25.77,25.83,16100.0,13.271,13.3018,13.2607,13.2915,16100.0
2011-09-30 15:00:00,25.82,25.82,25.72,25.8,39700.0,13.2864,13.2864,13.2349,13.2761,39700.0
2011-09-30 15:10:00,25.8,25.8,25.74,25.77,8400.0,13.2761,13.2761,13.2452,13.2607,8400.0
2011-09-30 15:20:00,25.79,25.8,25.77,25.79,10700.0,13.271,13.2761,13.2607,13.271,10700.0
2011-09-30 15:30:00,25.79,25.81,25.74,25.76,16300.0,13.271,13.2812,13.2452,13.2555,16300.0
2011-09-30 15:40:00,25.77,25.98,25.74,25.96,73500.0,13.2607,13.3687,13.2452,13.3584,73500.0
2011-09-30 15:50:00,25.95,26.02,25.79,25.88,154700.0,13.3533,13.3893,13.271,13.3173,154700.0
2011-10-03 09:30:00,25.74,25.76,25.46,25.51,15400.0,13.2452,13.2555,13.1011,13.1269,15400.0
2011-10-03 09:40:00,25.59,25.81,25.56,25.67,27000.0,13.168,13.2812,13.1526,13.2092,27000.0
2011-10-03 09:50:00,25.6,25.66,25.41,25.41,5900.0,13.1732,13.2041,13.0754,13.0754,5900.0
2011-10-03 10:00:00,25.47,25.66,25.44,25.63,23200.0,13.1063,13.2041,13.0909,13.1886,23200.0
2011-10-03 10:10:00,25.65,25.78,25.54,25.54,7100.0,13.1989,13.2658,13.1423,13.1423,7100.0
2011-10-03 10:20:00,25.55,25.65,25.46,25.53,12100.0,13.1475,13.1989,13.1011,13.1372,12100.0
2011-10-03 10:30:00,25.54,25.54,25.29,25.33,15500.0,13.1423,13.1423,13.0137,13.0343,15500.0
2011-10-03 10:40:00,25.34,25.34,25.18,25.28,20900.0,13.0394,13.0394,12.9571,13.0085,20900.0
2011-10-03 10:50:00,25.25,25.34,25.23,25.34,4700.0,12.9931,13.0394,12.9828,13.0394,4700.0
2011-10-03 11:00:00,25.28,25.38,25.26,25.38,3800.0,13.0085,13.06,12.9982,13.06,3800.0
2011-10-03 11:10:00,25.43,25.59,25.43,25.59,4200.0,13.0857,13.168,13.0857,13.168,4200.0
2011-10-03 11:20:00,25.64,25.67,25.58,25.66,5500.0,13.1938,13.2092,13.1629,13.2041,5500.0
2011-10-03 11:30:00,25.66,25.69,25.63,25.65,2800.0,13.2041,13.2195,13.1886,13.1989,2800.0
2011-10-03 11:40:00,25.64,25.73,25.61,25.73,17800.0,13.1938,13.2401,13.1783,13.2401,17800.0
2011-10-03 11:50:00,25.72,25.77,25.63,25.63,16700.0,13.2349,13.2607,13.1886,13.1886,16700.0
2011-10-03 12:00:00,25.65,25.69,25.57,25.62,11200.0,13.1989,13.2195,13.1577,13.1835,11200.0
2011-10-03 12:10:00,25.58,25.58,25.48,25.53,2600.0,13.1629,13.1629,13.1114,13.1372,2600.0
2011-10-03 12:20:00,25.53,25.67,25.51,25.58,13000.0,13.1372,13.2092,13.1269,13.1629,13000.0
2011-10-03 12:30:00,25.55,25.58,25.51,25.58,1500.0,13.1475,13.1629,13.1269,13.1629,1500.0
2011-10-03 12:40:00,25.57,25.59,25.54,25.54,5300.0,13.1577,13.168,13.1423,13.1423,5300.0
2011-10-03 12:50:00,25.56,25.56,25.48,25.51,20600.0,13.1526,13.1526,13.1114,13.1269,20600.0
2011-10-03 13:00:00,25.46,25.5,25.38,25.43,14700.0,13.1011,13.1217,13.06,13.0857,14700.0
2011-10-03 13:10:00,25.41,25.48,25.37,25.41,32400.0,13.0754,13.1114,13.0548,13.0754,32400.0
2011-10-03 13:20:00,25.4,25.47,25.38,25.46,29000.0,13.0703,13.1063,13.06,13.1011,29000.0
2011-10-03 13:30:00,25.44,25.45,25.38,25.38,17500.0,13.0909,13.096,13.06,13.06,17500.0
2011-10-03 13:40:00,25.38,25.43,25.34,25.4,9000.0,13.06,13.0857,13.0394,13.0703,9000.0
2011-10-03 13:50:00,25.37,25.38,25.19,25.2,21500.0,13.0548,13.06,12.9622,12.9674,21500.0
2011-10-03 14:00:00,25.22,25.27,25.14,25.25,9800.0,12.9776,13.0034,12.9365,12.9931,9800.0
2011-10-03 14:10:00,25.24,25.3,25.2,25.24,8200.0,12.9879,13.0188,12.9674,12.9879,8200.0
2011-10-03 14:20:00,25.24,25.31,25.2,25.26,9200.0,12.9879,13.024,12.9674,12.9982,9200.0
2011-10-03 14:30:00,25.27,25.29,25.1,25.1,36000.0,13.0034,13.0137,12.9159,12.9159,36000.0
2011-10-03 14:40:00,25.1,25.11,25.0,25.02,30100.0,12.9159,12.921,12.8644,12.8747,30100.0
2011-10-03 14:50:00,25.02,25.14,25.01,25.13,30100.0,12.8747,12.9365,12.8696,12.9313,30100.0
2011-10-03 15:00:00,25.14,25.24,25.09,25.19,22300.0,12.9365,12.9879,12.9108,12.9622,22300.0
2011-10-03 15:10:00,25.2,25.25,25.15,25.18,18400.0,12.9674,12.9931,12.9416,12.9571,18400.0
2011-10-03 15:20:00,25.17,25.29,25.15,25.24,26900.0,12.9519,13.0137,12.9416,12.9879,26900.0
2011-10-03 15:30:00,25.26,25.37,25.24,25.34,55200.0,12.9982,13.0548,12.9879,13.0394,55200.0
2011-10-03 15:40:00,25.32,25.63,25.32,25.59,87000.0,13.0291,13.1886,13.0291,13.168,87000.0
2011-10-03 15:50:00,25.59,25.63,25.44,25.46,107700.0,13.168,13.1886,13.0909,13.1011,107700.0
2011-10-04 09:30:00,25.4,26.23,25.2,25.25,125600.0,13.0703,13.4974,12.9674,12.9931,125600.0
2011-10-04 09:40:00,25.22,25.27,25.02,25.11,83200.0,12.9776,13.0034,12.8747,12.921,83200.0
2011-10-04 09:50:00,25.11,25.13,24.66,24.85,153000.0,12.921,12.9313,12.6895,12.7873,153000.0
2011-10-04 10:00:00,24.84,25.01,24.72,24.96,63900.0,12.7821,12.8696,12.7204,12.8439,63900.0
2011-10-04 10:10:00,24.94,25.06,24.94,25.0,74100.0,12.8336,12.8953,12.8336,12.8644,74100.0
2011-10-04 10:20:00,25.01,25.01,24.88,24.94,19600.0,12.8696,12.8696,12.8027,12.8336,19600.0
2011-10-04 10:30:00,24.95,25.05,24.89,24.97,61400.0,12.8387,12.8902,12.8078,12.849,61400.0
2011-10-04 10:40:00,25.0,25.05,24.93,25.01,62000.0,12.8644,12.8902,12.8284,12.8696,62000.0
2011-10-04 10:50:00,25.0,25.08,24.94,24.94,180700.0,12.8644,12.9056,12.8336,12.8336,180700.0
2011-10-04 11:00:00,24.94,25.06,24.88,25.03,151500.0,12.8336,12.8953,12.8027,12.8799,151500.0
2011-10-04 11:10:00,25.04,25.04,24.92,24.92,34600.0,12.885,12.885,12.8233,12.8233,34600.0
2011-10-04 11:20:00,24.92,24.97,24.91,24.91,9900.0,12.8233,12.849,12.8181,12.8181,9900.0
2011-10-04 11:30:00,24.91,24.96,24.9,24.91,20900.0,12.8181,12.8439,12.813,12.8181,20900.0
2011-10-04 11:40:00,24.92,25.0,24.91,25.0,34900.0,12.8233,12.8644,12.8181,12.8644,34900.0
2011-10-04 11:50:00,24.99,25.0,24.79,24.84,50200.0,12.8593,12.8644,12.7564,12.7821,50200.0
2011-10-04 12:00:00,24.84,24.99,24.84,24.99,21800.0,12.7821,12.8593,12.7821,12.8593,21800.0
2011-10-04 12:10:00,24.99,24.99,24.88,24.88,11600.0,12.8593,12.8593,12.8027,12.8027,11600.0
2011-10-04 12:20:00,24.91,24.99,24.9,24.95,12000.0,12.8181,12.8593,12.813,12.8387,12000.0
2011-10-04 12:30:00,24.96,25.0,24.92,24.97,16700.0,12.8439,12.8644,12.8233,12.849,16700.0
2011-10-04 12:40:00,24.98,25.03,24.97,24.98,34500.0,12.8541,12.8799,12.849,12.8541,34500.0
2011-10-04 12:50:00,24.98,25.01,24.95,24.96,35000.0,12.8541,12.8696,12.8387,12.8439,35000.0
2011-10-04 13:00:00,24.96,25.08,24.95,25.0,43800.0,12.8439,12.9056,12.8387,12.8644,43800.0
2011-10-04 13:10:00,25.02,25.04,24.95,24.97,26000.0,12.8747,12.885,12.8387,12.849,26000.0
2011-10-04 13:20:00,24.99,25.03,24.93,24.97,106700.0,12.8593,12.8799,12.8284,12.849,106700.0
2011-10-04 13:30:00,24.97,25.02,24.96,24.97,39600.0,12.849,12.8747,12.8439,12.849,39600.0
2011-10-04 13:40:00,24.95,25.01,24.95,25.0,90300.0,12.8387,12.8696,12.8387,12.8644,90300.0
2011-10-04 13:50:00,24.98,25.01,24.97,25.0,48600.0,12.8541,12.8696,12.849,12.8644,48600.0
2011-10-04 14:00:00,25.0,25.07,24.98,25.01,39000.0,12.8644,12.9005,12.8541,12.8696,39000.0
2011-10-04 14:10:00,25.01,25.04,25.0,25.01,45900.0,12.8696,12.885,12.8644,12.8696,45900.0
2011-10-04 14:20:00,25.0,25.04,24.97,25.02,119600.0,12.8644,12.885,12.849,12.8747,119600.0
2011-10-04 14:30:00,25.02,25.09,25.02,25.05,18100.0,12.8747,12.9108,12.8747,12.8902,18100.0
2011-10-04 14:40:00,25.06,25.06,24.91,24.96,28000.0,12.8953,12.8953,12.8181,12.8439,28000.0
2011-10-04 14:50:00,24.98,24.99,24.94,24.97,29300.0,12.8541,12.8593,12.8336,12.849,29300.0
2011-10-04 15:00:00,24.97,25.07,24.95,24.96,37700.0,12.849,12.9005,12.8387,12.8439,37700.0
2011-10-04 15:10:00,24.96,25.05,24.94,25.05,49100.0,12.8439,12.8902,12.8336,12.8902,49100.0
2011-10-04 15:20:00,25.04,25.23,25.01,25.09,82000.0,12.885,12.9828,12.8696,12.9108,82000.0
2011-10-04 15:30:00,25.08,25.26,25.08,25.19,60100.0,12.9056,12.9982,12.9056,12.9622,60100.0
2011-10-04 15:40:00,25.19,25.5,25.14,25.45,67500.0,12.9622,13.1217,12.9365,13.096,67500.0
2011-10-04 15:50:00,25.45,26.07,25.42,26.01,179800.0,13.096,13.415,13.0806,13.3842,179800.0
2011-10-05 09:30:00,26.18,26.37,25.92,26.02,20200.0,13.4716,13.5694,13.3379,13.3893,20200.0
2011-10-05 09:40:00,25.99,26.03,25.83,25.93,11300.0,13.3739,13.3945,13.2915,13.343,11300.0
2011-10-05 09:50:00,25.91,26.09,25.9,26.06,9700.0,13.3327,13.4253,13.3276,13.4099,9700.0
2011-10-05 10:00:00,26.07,26.2,26.04,26.15,12000.0,13.415,13.4819,13.3996,13.4562,12000.0
2011-10-05 10:10:00,26.16,26.18,26.03,26.05,12100.0,13.4613,13.4716,13.3945,13.4047,12100.0
2011-10-05 10:20:00,26.03,26.17,26.03,26.13,8200.0,13.3945,13.4665,13.3945,13.4459,8200.0
2011-10-05 10:30:00,26.15,26.26,26.13,26.25,19300.0,13.4562,13.5128,13.4459,13.5077,19300.0
2011-10-05 10:40:00,26.25,26.32,26.14,26.15,17700.0,13.5077,13.5437,13.4511,13.4562,17700.0
2011-10-05 10:50:00,26.16,26.19,26.07,26.16,30600.0,13.4613,13.4768,13.415,13.4613,30600.0
2011-10-05 11:00:00,26.14,26.25,26.14,26.16,15500.0,13.4511,13.5077,13.4511,13.4613,15500.0
2011-10-05 11:10:00,26.18,26.25,26.14,26.22,163400.0,13.4716,13.5077,13.4511,13.4922,163400.0
2011-10-05 11:20:00,26.2,26.2,26.14,26.14,14900.0,13.4819,13.4819,13.4511,13.4511,14900.0
2011-10-05 11:30:00,26.13,26.17,26.1,26.12,32900.0,13.4459,13.4665,13.4305,13.4408,32900.0
2011-10-05 11:40:00,26.12,26.17,26.09,26.14,8100.0,13.4408,13.4665,13.4253,13.4511,8100.0
2011-10-05 11:50:00,26.15,26.25,26.14,26.25,34400.0,13.4562,13.5077,13.4511,13.5077,34400.0
2011-10-05 12:00:00,26.25,26.39,26.23,26.36,15300.0,13.5077,13.5797,13.4974,13.5643,15300.0
2011-10-05 12:10:00,26.36,26.4,26.34,26.35,8100.0,13.5643,13.5848,13.554,13.5591,8100.0
2011-10-05 12:20:00,26.31,26.38,26.31,26.35,7300.0,13.5385,13.5746,13.5385,13.5591,7300.0
2011-10-05 12:30:00,26.35,26.36,26.33,26.33,6400.0,13.5591,13.5643,13.5488,13.5488,6400.0
2011-10-05 12:40:00,26.31,26.36,26.27,26.35,6900.0,13.5385,13.5643,13.518,13.5591,6900.0
2011-10-05 12:50:00,26.35,26.35,26.21,26.25,22100.0,13.5591,13.5591,13.4871,13.5077,22100.0
2011-10-05 13:00:00,26.27,26.28,26.17,26.21,28400.0,13.518,13.5231,13.4665,13.4871,28400.0
2011-10-05 13:10:00,26.21,26.21,25.87,26.08,54900.0,13.4871,13.4871,13.3121,13.4202,54900.0
2011-10-05 13:20:00,26.07,26.22,26.0,26.13,62800.0,13.415,13.4922,13.379,13.4459,62800.0
2011-10-05 13:30:00,26.12,26.25,26.07,26.16,49900.0,13.4408,13.5077,13.415,13.4613,49900.0
2011-10-05 13:40:00,26.15,26.26,26.15,26.21,6800.0,13.4562,13.5128,13.4562,13.4871,6800.0
2011-10-05 13:50:00,26.19,26.27,26.16,26.26,18100.0,13.4768,13.518,13.4613,13.5128,18100.0
2011-10-05 14:00:00,26.26,26.28,26.21,26.25,15800.0,13.5128,13.5231,13.4871,13.5077,15800.0
2011-10-05 14:10:00,26.25,26.3,26.22,26.24,40900.0,13.5077,13.5334,13.4922,13.5025,40900.0
2011-10-05 14:20:00,26.26,26.34,26.16,26.29,47100.0,13.5128,13.554,13.4613,13.5282,47100.0
2011-10-05 14:30:00,26.32,26.36,26.21,26.26,23300.0,13.5437,13.5643,13.4871,13.5128,23300.0
2011-10-05 14:40:00,26.27,26.34,26.19,26.29,34000.0,13.518,13.554,13.4768,13.5282,34000.0
2011-10-05 14:50:00,26.31,26.33,26.23,26.32,22300.0,13.5385,13.5488,13.4974,13.5437,22300.0
2011-10-05 15:00:00,26.33,26.33,26.2,26.28,15000.0,13.5488,13.5488,13.4819,13.5231,15000.0
2011-10-05 15:10:00,26.28,26.4,26.27,26.4,24300.0,13.5231,13.5848,13.518,13.5848,24300.0
2011-10-05 15:20:00,26.4,26.43,26.33,26.39,21100.0,13.5848,13.6003,13.5488,13.5797,21100.0
2011-10-05 15:30:00,26.4,26.65,26.4,26.65,24300.0,13.5848,13.7135,13.5848,13.7135,24300.0
2011-10-05 15:40:00,26.64,26.7,26.5,26.53,55600.0,13.7083,13.7392,13.6363,13.6517,55600.0
2011-10-05 15:50:00,26.55,26.63,26.53,26.58,72600.0,13.662,13.7032,13.6517,13.6775,72600.0
2011-10-06 09:30:00,26.57,26.79,26.5,26.51,12500.0,13.6723,13.7855,13.6363,13.6415,12500.0
2011-10-06 09:40:00,26.53,26.54,26.35,26.35,31300.0,13.6517,13.6569,13.5591,13.5591,31300.0
2011-10-06 09:50:00,26.36,26.36,26.16,26.2,6000.0,13.5643,13.5643,13.4613,13.4819,6000.0
2011-10-06 10:00:00,26.18,26.25,26.13,26.24,3400.0,13.4716,13.5077,13.4459,13.5025,3400.0
2011-10-06 10:10:00,26.27,26.44,26.27,26.43,11200.0,13.518,13.6054,13.518,13.6003,11200.0
2011-10-06 10:20:00,26.43,26.53,26.37,26.52,8000.0,13.6003,13.6517,13.5694,13.6466,8000.0
2011-10-06 10:30:00,26.51,26.63,26.46,26.49,22200.0,13.6415,13.7032,13.6157,13.6312,22200.0
2011-10-06 10:40:00,26.5,26.54,26.28,26.34,39800.0,13.6363,13.6569,13.5231,13.554,39800.0
2011-10-06 10:50:00,26.35,26.4,26.15,26.2,49300.0,13.5591,13.5848,13.4562,13.4819,49300.0
2011-10-06 11:00:00,26.2,26.28,26.19,26.22,27700.0,13.4819,13.5231,13.4768,13.4922,27700.0
2011-10-06 11:10:00,26.22,26.29,26.16,26.16,15000.0,13.4922,13.5282,13.4613,13.4613,15000.0
2011-10-06 11:20:00,26.17,26.38,26.15,26.38,7800.0,13.4665,13.5746,13.4562,13.5746,7800.0
2011-10-06 11:30:00,26.38,26.52,26.38,26.5,18800.0,13.5746,13.6466,13.5746,13.6363,18800.0
2011-10-06 11:40:00,26.5,26.51,26.45,26.45,13900.0,13.6363,13.6415,13.6106,13.6106,13900.0
2011-10-06 11:50:00,26.46,26.5,26.46,26.49,3900.0,13.6157,13.6363,13.6157,13.6312,3900.0
2011-10-06 12:00:00,26.49,26.5,26.47,26.49,2500.0,13.6312,13.6363,13.6209,13.6312,2500.0
2011-10-06 12:10:00,26.48,26.52,26.45,26.49,46900.0,13.626,13.6466,13.6106,13.6312,46900.0
2011-10-06 12:20:00,26.49,26.51,26.46,26.5,7600.0,13.6312,13.6415,13.6157,13.6363,7600.0
2011-10-06 12:30:00,26.5,26.57,26.48,26.49,13800.0,13.6363,13.6723,13.626,13.6312,13800.0
2011-10-06 12:40:00,26.49,26.55,26.46,26.54,9000.0,13.6312,13.662,13.6157,13.6569,9000.0
2011-10-06 12:50:00,26.56,26.7,26.56,26.7,7500.0,13.6672,13.7392,13.6672,13.7392,7500.0
2011-10-06 13:00:00,26.7,26.7,26.49,26.52,10600.0,13.7392,13.7392,13.6312,13.6466,10600.0
2011-10-06 13:10:00,26.52,26.56,26.49,26.56,29400.0,13.6466,13.6672,13.6312,13.6672,29400.0
2011-10-06 13:20:00,26.54,26.67,26.54,26.6,8300.0,13.6569,13.7238,13.6569,13.6878,8300.0
2011-10-06 13:30:00,26.63,26.64,26.54,26.59,12800.0,13.7032,13.7083,13.6569,13.6826,12800.0
2011-10-06 13:40:00,26.59,26.66,26.5,26.5,30000.0,13.6826,13.7186,13.6363,13.6363,30000.0
2011-10-06 13:50:00,26.5,26.69,26.5,26.69,6700.0,13.6363,13.7341,13.6363,13.7341,6700.0
2011-10-06 14:00:00,26.71,26.78,26.65,26.77,15000.0,13.7444,13.7804,13.7135,13.7752,15000.0
2011-10-06 14:10:00,26.76,26.84,26.76,26.82,9500.0,13.7701,13.8113,13.7701,13.801,9500.0
2011-10-06 14:20:00,26.83,26.85,26.75,26.8,15200.0,13.8061,13.8164,13.765,13.7907,15200.0
2011-10-06 14:30:00,26.8,26.82,26.64,26.64,30900.0,13.7907,13.801,13.7083,13.7083,30900.0
2011-10-06 14:40:00,26.64,26.73,26.63,26.73,10300.0,13.7083,13.7547,13.7032,13.7547,10300.0
2011-10-06 14:50:00,26.74,26.74,26.66,26.7,25600.0,13.7598,13.7598,13.7186,13.7392,25600.0
2011-10-06 15:00:00,26.69,26.72,26.62,26.62,19100.0,13.7341,13.7495,13.6981,13.6981,19100.0
2011-10-06 15:10:00,26.63,26.64,26.52,26.56,22000.0,13.7032,13.7083,13.6466,13.6672,22000.0
2011-10-06 15:20:00,26.57,26.67,26.55,26.62,35700.0,13.6723,13.7238,13.662,13.6981,35700.0
2011-10-06 15:30:00,26.64,26.69,26.62,26.65,28000.0,13.7083,13.7341,13.6981,13.7135,28000.0
2011-10-06 15:40:00,26.65,26.73,26.59,26.61,45200.0,13.7135,13.7547,13.6826,13.6929,45200.0
2011-10-06 15:50:00,26.63,26.7,26.51,26.7,52000.0,13.7032,13.7392,13.6415,13.7392,52000.0
2011-10-07 09:30:00,26.84,26.94,26.62,26.62,5500.0,13.8113,13.8627,13.6981,13.6981,5500.0
2011-10-07 09:40:00,26.62,26.86,26.6,26.66,19700.0,13.6981,13.8216,13.6878,13.7186,19700.0
2011-10-07 09:50:00,26.68,26.72,26.49,26.52,10100.0,13.7289,13.7495,13.6312,13.6466,10100.0
2011-10-07 10:00:00,26.5,26.64,26.49,26.59,6400.0,13.6363,13.7083,13.6312,13.6826,6400.0
2011-10-07 10:10:00,26.57,26.7,26.51,26.7,12300.0,13.6723,13.7392,13.6415,13.7392,12300.0
2011-10-07 10:20:00,26.74,26.81,26.64,26.64,4900.0,13.7598,13.7958,13.7083,13.7083,4900.0
2011-10-07 10:30:00,26.63,26.64,26.49,26.55,5600.0,13.7032,13.7083,13.6312,13.662,5600.0
2011-10-07 10:40:00,26.56,26.56,26.49,26.5,6400.0,13.6672,13.6672,13.6312,13.6363,6400.0
2011-10-07 10:50:00,26.54,26.56,26.45,26.48,5300.0,13.6569,13.6672,13.6106,13.626,5300.0
2011-10-07 11:00:00,26.48,26.57,26.48,26.51,14200.0,13.626,13.6723,13.626,13.6415,14200.0
2011-10-07 11:10:00,26.51,26.57,26.51,26.56,5800.0,13.6415,13.6723,13.6415,13.6672,5800.0
2011-10-07 11:20:00,26.56,26.56,26.46,26.5,11100.0,13.6672,13.6672,13.6157,13.6363,11100.0
2011-10-07 11:30:00,26.55,26.62,26.47,26.52,22500.0,13.662,13.6981,13.6209,13.6466,22500.0
2011-10-07 11:40:00,26.53,26.62,26.5,26.59,8600.0,13.6517,13.6981,13.6363,13.6826,8600.0
2011-10-07 11:50:00,26.58,26.71,26.55,26.68,5900.0,13.6775,13.7444,13.662,13.7289,5900.0
2011-10-07 12:00:00,26.67,26.67,26.56,26.61,5300.0,13.7238,13.7238,13.6672,13.6929,5300.0
2011-10-07 12:10:00,26.64,26.66,26.52,26.55,1800.0,13.7083,13.7186,13.6466,13.662,1800.0
2011-10-07 12:20:00,26.49,26.59,26.49,26.59,4300.0,13.6312,13.6826,13.6312,13.6826,4300.0
2011-10-07 12:30:00,26.58,26.67,26.55,26.65,3800.0,13.6775,13.7238,13.662,13.7135,3800.0
2011-10-07 12:40:00,26.67,26.68,26.59,26.63,4300.0,13.7238,13.7289,13.6826,13.7032,4300.0
2011-10-07 12:50:00,26.59,26.68,26.43,26.47,13400.0,13.6826,13.7289,13.6003,13.6209,13400.0
2011-10-07 13:00:00,26.48,26.5,26.43,26.5,2600.0,13.626,13.6363,13.6003,13.6363,2600.0
2011-10-07 13:10:00,26.5,26.54,26.5,26.5,1600.0,13.6363,13.6569,13.6363,13.6363,1600.0
2011-10-07 13:20:00,26.5,26.58,26.42,26.42,13700.0,13.6363,13.6775,13.5951,13.5951,13700.0
2011-10-07 13:30:00,26.42,26.45,26.4,26.44,2400.0,13.5951,13.6106,13.5848,13.6054,2400.0
2011-10-07 13:40:00,26.43,26.45,26.42,26.42,1700.0,13.6003,13.6106,13.5951,13.5951,1700.0
2011-10-07 13:50:00,26.41,26.45,26.41,26.45,2600.0,13.59,13.6106,13.59,13.6106,2600.0
2011-10-07 14:00:00,26.45,26.47,26.44,26.46,2900.0,13.6106,13.6209,13.6054,13.6157,2900.0
2011-10-07 14:10:00,26.45,26.45,26.43,26.44,3300.0,13.6106,13.6106,13.6003,13.6054,3300.0
2011-10-07 14:20:00,26.44,26.54,26.44,26.44,6100.0,13.6054,13.6569,13.6054,13.6054,6100.0
2011-10-07 14:30:00,26.44,26.49,26.44,26.46,2500.0,13.6054,13.6312,13.6054,13.6157,2500.0
2011-10-07 14:40:00,26.49,26.49,26.43,26.45,4400.0,13.6312,13.6312,13.6003,13.6106,4400.0
2011-10-07 14:50:00,26.47,26.51,26.44,26.45,8200.0,13.6209,13.6415,13.6054,13.6106,8200.0
2011-10-07 15:00:00,26.49,26.55,26.45,26.51,20200.0,13.6312,13.662,13.6106,13.6415,20200.0
2011-10-07 15:10:00,26.5,26.61,26.47,26.5,48800.0,13.6363,13.6929,13.6209,13.6363,48800.0
2011-10-07 15:20:00,26.52,26.56,26.46,26.51,37800.0,13.6466,13.6672,13.6157,13.6415,37800.0
2011-10-07 15:30:00,26.51,26.53,26.46,26.51,13200.0,13.6415,13.6517,13.6157,13.6415,13200.0
2011-10-07 15:40:00,26.49,26.49,26.37,26.47,22000.0,13.6312,13.6312,13.5694,13.6209,22000.0
2011-10-07 15:50:00,26.45,26.45,26.21,26.31,38500.0,13.6106,13.6106,13.4871,13.5385,38500.0
2011-10-10 09:30:00,26.87,26.87,26.64,26.8,20500.0,13.8267,13.8267,13.7083,13.7907,20500.0
2011-10-10 09:40:00,26.82,26.93,26.76,26.85,16500.0,13.801,13.8576,13.7701,13.8164,16500.0
2011-10-10 09:50:00,26.85,26.96,26.82,26.92,7800.0,13.8164,13.873,13.801,13.8524,7800.0
2011-10-10 10:00:00,26.92,26.93,26.84,26.86,8800.0,13.8524,13.8576,13.8113,13.8216,8800.0
2011-10-10 10:10:00,26.86,26.86,26.74,26.74,7700.0,13.8216,13.8216,13.7598,13.7598,7700.0
2011-10-10 10:20:00,26.8,26.82,26.74,26.79,13500.0,13.7907,13.801,13.7598,13.7855,13500.0
2011-10-10 10:30:00,26.79,26.81,26.65,26.66,11700.0,13.7855,13.7958,13.7135,13.7186,11700.0
2011-10-10 10:40:00,26.66,26.79,26.61,26.7,14200.0,13.7186,13.7855,13.6929,13.7392,14200.0
2011-10-10 10:50:00,26.7,26.74,26.65,26.65,6300.0,13.7392,13.7598,13.7135,13.7135,6300.0
2011-10-10 11:00:00,26.66,26.68,26.64,26.65,5000.0,13.7186,13.7289,13.7083,13.7135,5000.0
2011-10-10 11:10:00,26.64,26.66,26.61,26.65,4600.0,13.7083,13.7186,13.6929,13.7135,4600.0
2011-10-10 11:20:00,26.66,26.8,26.66,26.76,53500.0,13.7186,13.7907,13.7186,13.7701,53500.0
2011-10-10 11:30:00,26.77,26.81,26.76,26.81,6000.0,13.7752,13.7958,13.7701,13.7958,6000.0
2011-10-10 11:40:00,26.8,26.81,26.78,26.79,37800.0,13.7907,13.7958,13.7804,13.7855,37800.0
2011-10-10 11:50:00,26.79,26.81,26.74,26.79,29000.0,13.7855,13.7958,13.7598,13.7855,29000.0
2011-10-10 12:00:00,26.79,26.81,26.73,26.75,32100.0,13.7855,13.7958,13.7547,13.765,32100.0
2011-10-10 12:10:00,26.8,26.8,26.75,26.78,3900.0,13.7907,13.7907,13.765,13.7804,3900.0
2011-10-10 12:20:00,26.78,26.78,26.72,26.74,4900.0,13.7804,13.7804,13.7495,13.7598,4900.0
2011-10-10 12:30:00,26.74,26.76,26.74,26.75,6300.0,13.7598,13.7701,13.7598,13.765,6300.0
2011-10-10 12:40:00,26.75,26.8,26.75,26.8,2500.0,13.765,13.7907,13.765,13.7907,2500.0
2011-10-10 12:50:00,26.8,26.83,26.79,26.82,5800.0,13.7907,13.8061,13.7855,13.801,5800.0
2011-10-10 13:00:00,26.83,26.83,26.76,26.76,6700.0,13.8061,13.8061,13.7701,13.7701,6700.0
2011-10-10 13:10:00,26.77,26.83,26.77,26.83,2700.0,13.7752,13.8061,13.7752,13.8061,2700.0
2011-10-10 13:20:00,26.82,26.83,26.79,26.81,4500.0,13.801,13.8061,13.7855,13.7958,4500.0
2011-10-10 13:30:00,26.82,26.82,26.78,26.8,2700.0,13.801,13.801,13.7804,13.7907,2700.0
2011-10-10 13:40:00,26.81,26.88,26.81,26.88,3600.0,13.7958,13.8318,13.7958,13.8318,3600.0
2011-10-10 13:50:00,26.88,26.89,26.85,26.87,6400.0,13.8318,13.837,13.8164,13.8267,6400.0
2011-10-10 14:00:00,26.87,26.93,26.87,26.92,17700.0,13.8267,13.8576,13.8267,13.8524,17700.0
2011-10-10 14:10:00,26.93,26.94,26.79,26.85,11300.0,13.8576,13.8627,13.7855,13.8164,11300.0
2011-10-10 14:20:00,26.85,26.86,26.85,26.86,3000.0,13.8164,13.8216,13.8164,13.8216,3000.0
2011-10-10 14:30:00,26.86,26.9,26.79,26.79,9000.0,13.8216,13.8421,13.7855,13.7855,9000.0
2011-10-10 14:40:00,26.8,26.84,26.8,26.84,5000.0,13.7907,13.8113,13.7907,13.8113,5000.0
2011-10-10 14:50:00,26.84,26.85,26.78,26.8,48200.0,13.8113,13.8164,13.7804,13.7907,48200.0
2011-10-10 15:00:00,26.8,26.8,26.71,26.71,21500.0,13.7907,13.7907,13.7444,13.7444,21500.0
2011-10-10 15:10:00,26.72,26.74,26.64,26.73,12500.0,13.7495,13.7598,13.7083,13.7547,12500.0
2011-10-10 15:20:00,26.74,26.79,26.68,26.72,42100.0,13.7598,13.7855,13.7289,13.7495,42100.0
2011-10-10 15:30:00,26.71,26.78,26.7,26.78,38500.0,13.7444,13.7804,13.7392,13.7804,38500.0
2011-10-10 15:40:00,26.77,26.81,26.68,26.71,57300.0,13.7752,13.7958,13.7289,13.7444,57300.0
2011-10-10 15:50:00,26.71,26.87,26.52,26.86,125900.0,13.7444,13.8267,13.6466,13.8216,125900.0
2011-10-11 09:30:00,26.86,26.93,26.76,26.78,26300.0,13.8216,13.8576,13.7701,13.7804,26300.0
2011-10-11 09:40:00,26.78,27.0,26.69,27.0,42200.0,13.7804,13.8936,13.7341,13.8936,42200.0
2011-10-11 09:50:00,27.03,27.24,27.03,27.11,10200.0,13.909,14.0171,13.909,13.9502,10200.0
2011-10-11 10:00:00,27.1,27.12,26.95,27.0,15000.0,13.9451,13.9553,13.8679,13.8936,15000.0
2011-10-11 10:10:00,27.02,27.11,27.01,27.1,38000.0,13.9039,13.9502,13.8987,13.9451,38000.0
2011-10-11 10:20:00,27.08,27.14,27.08,27.12,16700.0,13.9348,13.9656,13.9348,13.9553,16700.0
2011-10-11 10:30:00,27.12,27.12,27.09,27.1,12700.0,13.9553,13.9553,13.9399,13.9451,12700.0
2011-10-11 10:40:00,27.11,27.2,27.08,27.14,24600.0,13.9502,13.9965,13.9348,13.9656,24600.0
2011-10-11 10:50:00,27.11,27.11,27.07,27.07,13800.0,13.9502,13.9502,13.9296,13.9296,13800.0
2011-10-11 11:00:00,27.1,27.21,27.1,27.15,56800.0,13.9451,14.0017,13.9451,13.9708,56800.0
2011-10-11 11:10:00,27.19,27.19,27.09,27.13,5800.0,13.9914,13.9914,13.9399,13.9605,5800.0
2011-10-11 11:20:00,27.13,27.19,27.09,27.17,6200.0,13.9605,13.9914,13.9399,13.9811,6200.0
2011-10-11 11:30:00,27.17,27.18,27.12,27.16,5900.0,13.9811,13.9862,13.9553,13.9759,5900.0
2011-10-11 11:40:00,27.17,27.17,27.13,27.15,6600.0,13.9811,13.9811,13.9605,13.9708,6600.0
2011-10-11 11:50:00,27.15,27.18,27.12,27.18,1800.0,13.9708,13.9862,13.9553,13.9862,1800.0
2011-10-11 12:00:00,27.18,27.21,27.17,27.21,5000.0,13.9862,14.0017,13.9811,14.0017,5000.0
2011-10-11 12:10:00,27.2,27.25,27.2,27.22,5300.0,13.9965,14.0222,13.9965,14.0068,5300.0
2011-10-11 12:20:00,27.22,27.24,27.21,27.22,1200.0,14.0068,14.0171,14.0017,14.0068,1200.0
2011-10-11 12:30:00,27.23,27.24,27.17,27.18,46500.0,14.0119,14.0171,13.9811,13.9862,46500.0
2011-10-11 12:40:00,27.18,27.23,27.16,27.19,13700.0,13.9862,14.0119,13.9759,13.9914,13700.0
2011-10-11 12:50:00,27.14,27.23,27.14,27.19,4000.0,13.9656,14.0119,13.9656,13.9914,4000.0
2011-10-11 13:00:00,27.2,27.23,27.18,27.21,4000.0,13.9965,14.0119,13.9862,14.0017,4000.0
2011-10-11 13:10:00,27.19,27.22,27.13,27.14,37000.0,13.9914,14.0068,13.9605,13.9656,37000.0
2011-10-11 13:20:00,27.14,27.17,27.11,27.12,10000.0,13.9656,13.9811,13.9502,13.9553,10000.0
2011-10-11 13:30:00,27.14,27.15,27.13,27.14,6600.0,13.9656,13.9708,13.9605,13.9656,6600.0
2011-10-11 13:40:00,27.14,27.14,27.08,27.09,7700.0,13.9656,13.9656,13.9348,13.9399,7700.0
2011-10-11 13:50:00,27.09,27.15,27.09,27.15,14100.0,13.9399,13.9708,13.9399,13.9708,14100.0
2011-10-11 14:00:00,27.15,27.18,27.15,27.18,3600.0,13.9708,13.9862,13.9708,13.9862,3600.0
2011-10-11 14:10:00,27.17,27.18,27.14,27.14,5600.0,13.9811,13.9862,13.9656,13.9656,5600.0
2011-10-11 14:20:00,27.12,27.12,27.0,27.03,8100.0,13.9553,13.9553,13.8936,13.909,8100.0
2011-10-11 14:30:00,27.0,27.06,26.94,26.98,6100.0,13.8936,13.9245,13.8627,13.8833,6100.0
2011-10-11 14:40:00,26.97,26.97,26.9,26.9,21100.0,13.8782,13.8782,13.8421,13.8421,21100.0
2011-10-11 14:50:00,26.91,26.95,26.87,26.95,9300.0,13.8473,13.8679,13.8267,13.8679,9300.0
2011-10-11 15:00:00,26.96,27.06,26.96,27.06,9500.0,13.873,13.9245,13.873,13.9245,9500.0
2011-10-11 15:10:00,27.06,27.17,27.06,27.08,14700.0,13.9245,13.9811,13.9245,13.9348,14700.0
2011-10-11 15:20:00,27.08,27.15,27.04,27.08,10500.0,13.9348,13.9708,13.9142,13.9348,10500.0
2011-10-11 15:30:00,27.06,27.11,26.99,27.02,18600.0,13.9245,13.9502,13.8884,13.9039,18600.0
2011-10-11 15:40:00,27.04,27.07,26.86,26.86,31700.0,13.9142,13.9296,13.8216,13.8216,31700.0
2011-10-11 15:50:00,26.85,26.87,26.79,26.82,38600.0,13.8164,13.8267,13.7855,13.801,38600.0
2011-10-12 09:30:00,27.1,27.15,26.72,26.84,17100.0,13.9451,13.9708,13.7495,13.8113,17100.0
2011-10-12 09:40:00,26.91,27.08,26.88,26.95,10900.0,13.8473,13.9348,13.8318,13.8679,10900.0
2011-10-12 09:50:00,26.95,26.95,26.79,26.87,7800.0,13.8679,13.8679,13.7855,13.8267,7800.0
2011-10-12 10:00:00,26.87,26.89,26.79,26.85,14500.0,13.8267,13.837,13.7855,13.8164,14500.0
2011-10-12 10:10:00,26.85,26.98,26.84,26.9,20900.0,13.8164,13.8833,13.8113,13.8421,20900.0
2011-10-12 10:20:00,26.87,26.9,26.77,26.83,9800.0,13.8267,13.8421,13.7752,13.8061,9800.0
2011-10-12 10:30:00,26.79,26.8,26.71,26.74,7200.0,13.7855,13.7907,13.7444,13.7598,7200.0
2011-10-12 10:40:00,26.73,26.8,26.73,26.79,7900.0,13.7547,13.7907,13.7547,13.7855,7900.0
2011-10-12 10:50:00,26.78,26.84,26.74,26.84,5200.0,13.7804,13.8113,13.7598,13.8113,5200.0
2011-10-12 11:00:00,26.84,26.94,26.75,26.78,17600.0,13.8113,13.8627,13.765,13.7804,17600.0
2011-10-12 11:10:00,26.79,26.81,26.74,26.75,11600.0,13.7855,13.7958,13.7598,13.765,11600.0
2011-10-12 11:20:00,26.75,26.82,26.74,26.79,12800.0,13.765,13.801,13.7598,13.7855,12800.0
2011-10-12 11:30:00,26.79,26.96,26.79,26.94,12500.0,13.7855,13.873,13.7855,13.8627,12500.0
2011-10-12 11:40:00,26.95,27.0,26.94,26.95,10600.0,13.8679,13.8936,13.8627,13.8679,10600.0
2011-10-12 11:50:00,26.97,27.0,26.96,26.99,4900.0,13.8782,13.8936,13.873,13.8884,4900.0
2011-10-12 12:00:00,26.97,27.0,26.95,26.95,3700.0,13.8782,13.8936,13.8679,13.8679,3700.0
2011-10-12 12:10:00,26.94,26.98,26.92,26.98,3300.0,13.8627,13.8833,13.8524,13.8833,3300.0
2011-10-12 12:20:00,26.98,27.01,26.92,26.99,17000.0,13.8833,13.8987,13.8524,13.8884,17000.0
2011-10-12 12:30:00,27.0,27.02,26.96,26.99,70300.0,13.8936,13.9039,13.873,13.8884,70300.0
2011-10-12 12:40:00,26.99,27.01,26.99,27.01,23600.0,13.8884,13.8987,13.8884,13.8987,23600.0
2011-10-12 12:50:00,27.01,27.06,26.99,27.03,21200.0,13.8987,13.9245,13.8884,13.909,21200.0
2011-10-12 13:00:00,27.04,27.13,27.04,27.08,10700.0,13.9142,13.9605,13.9142,13.9348,10700.0
2011-10-12 13:10:00,27.09,27.11,27.06,27.09,10300.0,13.9399,13.9502,13.9245,13.9399,10300.0
2011-10-12 13:20:00,27.1,27.12,27.06,27.08,9400.0,13.9451,13.9553,13.9245,13.9348,9400.0
2011-10-12 13:30:00,27.11,27.11,27.05,27.1,5300.0,13.9502,13.9502,13.9193,13.9451,5300.0
2011-10-12 13:40:00,27.11,27.13,26.97,26.97,17400.0,13.9502,13.9605,13.8782,13.8782,17400.0
2011-10-12 13:50:00,26.97,26.98,26.85,26.85,12700.0,13.8782,13.8833,13.8164,13.8164,12700.0
2011-10-12 14:00:00,26.87,26.96,26.85,26.96,12200.0,13.8267,13.873,13.8164,13.873,12200.0
2011-10-12 14:10:00,26.96,27.05,26.87,26.92,37200.0,13.873,13.9193,13.8267,13.8524,37200.0
2011-10-12 14:20:00,26.91,27.01,26.87,26.99,20400.0,13.8473,13.8987,13.8267,13.8884,20400.0
2011-10-12 14:30:00,26.99,27.02,26.93,26.94,15100.0,13.8884,13.9039,13.8576,13.8627,15100.0
2011-10-12 14:40:00,26.95,26.98,26.92,26.95,12700.0,13.8679,13.8833,13.8524,13.8679,12700.0
2011-10-12 14:50:00,26.95,26.96,26.86,26.86,14600.0,13.8679,13.873,13.8216,13.8216,14600.0
2011-10-12 15:00:00,26.86,26.88,26.84,26.86,10500.0,13.8216,13.8318,13.8113,13.8216,10500.0
2011-10-12 15:10:00,26.86,26.91,26.82,26.87,13300.0,13.8216,13.8473,13.801,13.8267,13300.0
2011-10-12 15:20:00,26.87,26.88,26.83,26.86,15100.0,13.8267,13.8318,13.8061,13.8216,15100.0
2011-10-12 15:30:00,26.88,26.95,26.87,26.91,20800.0,13.8318,13.8679,13.8267,13.8473,20800.0
2011-10-12 15:40:00,26.91,26.95,26.86,26.88,55100.0,13.8473,13.8679,13.8216,13.8318,55100.0
2011-10-12 15:50:00,26.9,26.91,26.86,26.86,39500.0,13.8421,13.8473,13.8216,13.8216,39500.0
2011-10-13 09:30:00,26.71,26.71,26.4,26.59,8100.0,13.7444,13.7444,13.5848,13.6826,8100.0
2011-10-13 09:40:00,26.55,26.57,26.45,26.57,8200.0,13.662,13.6723,13.6106,13.6723,8200.0
2011-10-13 09:50:00,26.54,26.54,26.5,26.53,8000.0,13.6569,13.6569,13.6363,13.6517,8000.0
2011-10-13 10:00:00,26.51,26.55,26.5,26.53,12100.0,13.6415,13.662,13.6363,13.6517,12100.0
2011-10-13 10:10:00,26.53,26.6,26.5,26.5,6300.0,13.6517,13.6878,13.6363,13.6363,6300.0
2011-10-13 10:20:00,26.5,26.56,26.5,26.56,6600.0,13.6363,13.6672,13.6363,13.6672,6600.0
2011-10-13 10:30:00,26.51,26.56,26.5,26.54,4400.0,13.6415,13.6672,13.6363,13.6569,4400.0
2011-10-13 10:40:00,26.56,26.56,26.51,26.52,3600.0,13.6672,13.6672,13.6415,13.6466,3600.0
2011-10-13 10:50:00,26.53,26.53,26.5,26.5,8000.0,13.6517,13.6517,13.6363,13.6363,8000.0
2011-10-13 11:00:00,26.5,26.66,26.5,26.61,55000.0,13.6363,13.7186,13.6363,13.6929,55000.0
2011-10-13 11:10:00,26.61,26.68,26.61,26.64,43900.0,13.6929,13.7289,13.6929,13.7083,43900.0
2011-10-13 11:20:00,26.64,26.77,26.64,26.72,12500.0,13.7083,13.7752,13.7083,13.7495,12500.0
2011-10-13 11:30:00,26.72,26.79,26.72,26.79,7800.0,13.7495,13.7855,13.7495,13.7855,7800.0
2011-10-13 11:40:00,26.76,26.93,26.76,26.91,23200.0,13.7701,13.8576,13.7701,13.8473,23200.0
2011-10-13 11:50:00,26.89,27.13,26.86,27.05,28000.0,13.837,13.9605,13.8216,13.9193,28000.0
2011-10-13 12:00:00,27.03,27.03,26.95,26.95,4000.0,13.909,13.909,13.8679,13.8679,4000.0
2011-10-13 12:10:00,26.93,26.93,26.84,26.84,2300.0,13.8576,13.8576,13.8113,13.8113,2300.0
2011-10-13 12:20:00,26.86,26.86,26.82,26.82,3700.0,13.8216,13.8216,13.801,13.801,3700.0
2011-10-13 12:30:00,26.77,26.77,26.69,26.69,5300.0,13.7752,13.7752,13.7341,13.7341,5300.0
2011-10-13 12:40:00,26.7,26.7,26.64,26.69,4900.0,13.7392,13.7392,13.7083,13.7341,4900.0
2011-10-13 12:50:00,26.69,26.73,26.69,26.72,1900.0,13.7341,13.7547,13.7341,13.7495,1900.0
2011-10-13 13:00:00,26.73,26.77,26.69,26.77,2100.0,13.7547,13.7752,13.7341,13.7752,2100.0
2011-10-13 13:10:00,26.78,26.86,26.78,26.86,1100.0,13.7804,13.8216,13.7804,13.8216,1100.0
2011-10-13 13:20:00,26.85,26.95,26.85,26.93,1400.0,13.8164,13.8679,13.8164,13.8576,1400.0
2011-10-13 13:30:00,26.94,27.0,26.92,26.98,1400.0,13.8627,13.8936,13.8524,13.8833,1400.0
2011-10-13 13:40:00,27.0,27.0,26.96,26.99,2900.0,13.8936,13.8936,13.873,13.8884,2900.0
2011-10-13 13:50:00,27.0,27.05,26.98,26.99,18700.0,13.8936,13.9193,13.8833,13.8884,18700.0
2011-10-13 14:00:00,26.98,26.98,26.91,26.92,7800.0,13.8833,13.8833,13.8473,13.8524,7800.0
2011-10-13 14:10:00,26.91,26.93,26.85,26.86,18400.0,13.8473,13.8576,13.8164,13.8216,18400.0
2011-10-13 14:20:00,26.87,26.88,26.76,26.8,13200.0,13.8267,13.8318,13.7701,13.7907,13200.0
2011-10-13 14:30:00,26.82,26.88,26.82,26.84,9000.0,13.801,13.8318,13.801,13.8113,9000.0
2011-10-13 14:40:00,26.82,26.94,26.81,26.93,9200.0,13.801,13.8627,13.7958,13.8576,9200.0
2011-10-13 14:50:00,26.94,26.94,26.86,26.87,10900.0,13.8627,13.8627,13.8216,13.8267,10900.0
2011-10-13 15:00:00,26.87,26.88,26.85,26.85,17200.0,13.8267,13.8318,13.8164,13.8164,17200.0
2011-10-13 15:10:00,26.86,26.91,26.82,26.91,23200.0,13.8216,13.8473,13.801,13.8473,23200.0
2011-10-13 15:20:00,26.91,26.91,26.85,26.85,19400.0,13.8473,13.8473,13.8164,13.8164,19400.0
2011-10-13 15:30:00,26.85,26.91,26.82,26.82,28000.0,13.8164,13.8473,13.801,13.801,28000.0
2011-10-13 15:40:00,26.81,26.91,26.78,26.83,37000.0,13.7958,13.8473,13.7804,13.8061,37000.0
2011-10-13 15:50:00,26.86,26.97,26.83,26.95,25200.0,13.8216,13.8782,13.8061,13.8679,25200.0
2011-10-14 09:30:00,27.29,27.29,27.1,27.16,7400.0,14.0428,14.0428,13.9451,13.9759,7400.0
2011-10-14 09:40:00,27.2,27.2,27.11,27.19,13800.0,13.9965,13.9965,13.9502,13.9914,13800.0
2011-10-14 09:50:00,27.15,27.2,27.09,27.15,15200.0,13.9708,13.9965,13.9399,13.9708,15200.0
2011-10-14 10:00:00,27.11,27.11,26.99,27.0,9800.0,13.9502,13.9502,13.8884,13.8936,9800.0
2011-10-14 10:10:00,27.0,27.04,26.98,27.01,16200.0,13.8936,13.9142,13.8833,13.8987,16200.0
2011-10-14 10:20:00,27.01,27.04,26.85,26.85,11100.0,13.8987,13.9142,13.8164,13.8164,11100.0
2011-10-14 10:30:00,26.86,26.91,26.82,26.82,8900.0,13.8216,13.8473,13.801,13.801,8900.0
2011-10-14 10:40:00,26.82,26.91,26.79,26.88,46700.0,13.801,13.8473,13.7855,13.8318,46700.0
2011-10-14 10:50:00,26.88,26.96,26.87,26.92,25500.0,13.8318,13.873,13.8267,13.8524,25500.0
2011-10-14 11:00:00,26.94,26.94,26.81,26.81,7100.0,13.8627,13.8627,13.7958,13.7958,7100.0
2011-10-14 11:10:00,26.83,26.84,26.79,26.79,5200.0,13.8061,13.8113,13.7855,13.7855,5200.0
2011-10-14 11:20:00,26.8,26.89,26.74,26.86,22000.0,13.7907,13.837,13.7598,13.8216,22000.0
2011-10-14 11:30:00,26.86,26.89,26.85,26.85,5500.0,13.8216,13.837,13.8164,13.8164,5500.0
2011-10-14 11:40:00,26.86,26.91,26.85,26.86,12400.0,13.8216,13.8473,13.8164,13.8216,12400.0
2011-10-14 11:50:00,26.85,26.95,26.85,26.95,27800.0,13.8164,13.8679,13.8164,13.8679,27800.0
2011-10-14 12:00:00,26.95,27.03,26.92,27.0,18000.0,13.8679,13.909,13.8524,13.8936,18000.0
2011-10-14 12:10:00,27.0,27.02,27.0,27.0,10700.0,13.8936,13.9039,13.8936,13.8936,10700.0
2011-10-14 12:20:00,27.01,27.03,26.95,26.95,11600.0,13.8987,13.909,13.8679,13.8679,11600.0
2011-10-14 12:30:00,26.94,26.95,26.92,26.94,15100.0,13.8627,13.8679,13.8524,13.8627,15100.0
2011-10-14 12:40:00,26.94,26.95,26.86,26.87,24100.0,13.8627,13.8679,13.8216,13.8267,24100.0
2011-10-14 12:50:00,26.86,26.94,26.75,26.8,77100.0,13.8216,13.8627,13.765,13.7907,77100.0
2011-10-14 13:00:00,26.8,26.88,26.78,26.84,31200.0,13.7907,13.8318,13.7804,13.8113,31200.0
2011-10-14 13:10:00,26.84,26.84,26.75,26.83,42700.0,13.8113,13.8113,13.765,13.8061,42700.0
2011-10-14 13:20:00,26.83,26.85,26.8,26.82,19800.0,13.8061,13.8164,13.7907,13.801,19800.0
2011-10-14 13:30:00,26.81,26.82,26.75,26.75,15300.0,13.7958,13.801,13.765,13.765,15300.0
2011-10-14 13:40:00,26.76,26.83,26.74,26.78,12500.0,13.7701,13.8061,13.7598,13.7804,12500.0
2011-10-14 13:50:00,26.8,26.81,26.74,26.74,18400.0,13.7907,13.7958,13.7598,13.7598,18400.0
2011-10-14 14:00:00,26.76,26.82,26.73,26.76,53700.0,13.7701,13.801,13.7547,13.7701,53700.0
2011-10-14 14:10:00,26.75,26.77,26.68,26.76,37200.0,13.765,13.7752,13.7289,13.7701,37200.0
2011-10-14 14:20:00,26.77,26.82,26.74,26.8,18000.0,13.7752,13.801,13.7598,13.7907,18000.0
2011-10-14 14:30:00,26.8,26.82,26.75,26.81,24900.0,13.7907,13.801,13.765,13.7958,24900.0
2011-10-14 14:40:00,26.8,26.85,26.8,26.84,22100.0,13.7907,13.8164,13.7907,13.8113,22100.0
2011-10-14 14:50:00,26.84,26.9,26.84,26.87,6700.0,13.8113,13.8421,13.8113,13.8267,6700.0
2011-10-14 15:00:00,26.87,26.89,26.83,26.83,14700.0,13.8267,13.837,13.8061,13.8061,14700.0
2011-10-14 15:10:00,26.83,26.86,26.82,26.84,10300.0,13.8061,13.8216,13.801,13.8113,10300.0
2011-10-14 15:20:00,26.85,26.88,26.76,26.79,39200.0,13.8164,13.8318,13.7701,13.7855,39200.0
2011-10-14 15:30:00,26.78,26.85,26.75,26.78,71700.0,13.7804,13.8164,13.765,13.7804,71700.0
2011-10-14 15:40:00,26.77,26.78,26.72,26.75,54600.0,13.7752,13.7804,13.7495,13.765,54600.0
2011-10-14 15:50:00,26.75,26.91,26.75,26.89,46400.0,13.765,13.8473,13.765,13.837,46400.0
2011-10-17 09:30:00,28.1,29.5,28.03,28.6,1176500.0,14.4596,15.18,14.4236,14.7169,1176500.0
2011-10-17 09:40:00,28.64,28.69,27.75,28.49,578000.0,14.7375,14.7632,14.2795,14.6603,578000.0
2011-10-17 09:50:00,28.51,28.59,28.27,28.49,292300.0,14.6706,14.7118,14.5471,14.6603,292300.0
2011-10-17 10:00:00,28.49,29.3,28.45,29.2,796500.0,14.6603,15.0771,14.6397,15.0257,796500.0
2011-10-17 10:10:00,29.2,29.66,29.1,29.63,508400.0,15.0257,15.2624,14.9742,15.2469,508400.0
2011-10-17 10:20:00,29.63,29.75,29.18,29.31,406800.0,15.2469,15.3087,15.0154,15.0823,406800.0
2011-10-17 10:30:00,29.31,29.6,29.15,29.35,238900.0,15.0823,15.2315,14.9999,15.1029,238900.0
2011-10-17 10:40:00,29.34,29.42,29.07,29.1,161500.0,15.0977,15.1389,14.9588,14.9742,161500.0
2011-10-17 10:50:00,29.11,29.36,29.02,29.04,261500.0,14.9794,15.108,14.933,14.9433,261500.0
2011-10-17 11:00:00,29.02,29.14,28.9,29.0,248700.0,14.933,14.9948,14.8713,14.9228,248700.0
2011-10-17 11:10:00,29.0,29.06,28.92,28.98,184900.0,14.9228,14.9536,14.8816,14.9125,184900.0
2011-10-17 11:20:00,28.97,29.14,28.94,28.95,218900.0,14.9073,14.9948,14.8919,14.897,218900.0
2011-10-17 11:30:00,28.95,29.0,28.8,28.8,316300.0,14.897,14.9228,14.8198,14.8198,316300.0
2011-10-17 11:40:00,28.8,28.86,28.75,28.75,97000.0,14.8198,14.8507,14.7941,14.7941,97000.0
2011-10-17 11:50:00,28.77,28.77,28.63,28.65,184400.0,14.8044,14.8044,14.7324,14.7426,184400.0
2011-10-17 12:00:00,28.64,28.66,28.57,28.57,149000.0,14.7375,14.7478,14.7015,14.7015,149000.0
2011-10-17 12:10:00,28.58,28.64,28.55,28.6,124900.0,14.7066,14.7375,14.6912,14.7169,124900.0
2011-10-17 12:20:00,28.61,28.67,28.58,28.59,154100.0,14.7221,14.7529,14.7066,14.7118,154100.0
2011-10-17 12:30:00,28.58,28.63,28.5,28.62,113400.0,14.7066,14.7324,14.6655,14.7272,113400.0
2011-10-17 12:40:00,28.62,28.63,28.52,28.55,61800.0,14.7272,14.7324,14.6758,14.6912,61800.0
2011-10-17 12:50:00,28.55,28.57,28.5,28.55,93500.0,14.6912,14.7015,14.6655,14.6912,93500.0
2011-10-17 13:00:00,28.55,28.81,28.54,28.79,132600.0,14.6912,14.825,14.686,14.8147,132600.0
2011-10-17 13:10:00,28.78,28.97,28.75,28.9,152200.0,14.8095,14.9073,14.7941,14.8713,152200.0
2011-10-17 13:20:00,28.9,28.9,28.72,28.74,87400.0,14.8713,14.8713,14.7787,14.789,87400.0
2011-10-17 13:30:00,28.74,28.9,28.7,28.84,125600.0,14.789,14.8713,14.7684,14.8404,125600.0
2011-10-17 13:40:00,28.83,28.83,28.6,28.62,91400.0,14.8353,14.8353,14.7169,14.7272,91400.0
2011-10-17 13:50:00,28.62,28.74,28.51,28.59,110500.0,14.7272,14.789,14.6706,14.7118,110500.0
2011-10-17 14:00:00,28.59,28.66,28.51,28.52,156600.0,14.7118,14.7478,14.6706,14.6758,156600.0
2011-10-17 14:10:00,28.51,28.56,28.34,28.42,206300.0,14.6706,14.6963,14.5831,14.6243,206300.0
2011-10-17 14:20:00,28.42,28.5,28.4,28.49,90700.0,14.6243,14.6655,14.614,14.6603,90700.0
2011-10-17 14:30:00,28.5,28.51,28.34,28.39,115400.0,14.6655,14.6706,14.5831,14.6089,115400.0
2011-10-17 14:40:00,28.39,28.46,28.29,28.36,152500.0,14.6089,14.6449,14.5574,14.5934,152500.0
2011-10-17 14:50:00,28.35,28.41,28.27,28.3,204800.0,14.5883,14.6191,14.5471,14.5625,204800.0
2011-10-17 15:00:00,28.3,28.46,28.3,28.43,148000.0,14.5625,14.6449,14.5625,14.6294,148000.0
2011-10-17 15:10:00,28.44,28.48,28.4,28.45,265200.0,14.6346,14.6552,14.614,14.6397,265200.0
2011-10-17 15:20:00,28.45,28.45,28.35,28.4,193900.0,14.6397,14.6397,14.5883,14.614,193900.0
2011-10-17 15:30:00,28.4,28.46,28.3,28.33,247000.0,14.614,14.6449,14.5625,14.578,247000.0
2011-10-17 15:40:00,28.32,28.49,28.32,28.39,316800.0,14.5728,14.6603,14.5728,14.6089,316800.0
2011-10-17 15:50:00,28.38,28.4,28.12,28.24,401500.0,14.6037,14.614,14.4699,14.5317,401500.0
2011-10-18 09:30:00,28.16,28.67,28.08,28.39,172600.0,14.4905,14.7529,14.4493,14.6089,172600.0
2011-10-18 09:40:00,28.32,28.37,27.53,27.63,246300.0,14.5728,14.5986,14.1663,14.2178,246300.0
2011-10-18 09:50:00,27.62,27.74,27.31,27.4,177400.0,14.2126,14.2744,14.0531,14.0994,177400.0
2011-10-18 10:00:00,27.43,27.47,27.21,27.27,309400.0,14.1149,14.1354,14.0017,14.0325,309400.0
2011-10-18 10:10:00,27.25,27.51,27.07,27.35,260200.0,14.0222,14.156,13.9296,14.0737,260200.0
2011-10-18 10:20:00,27.32,27.79,27.32,27.71,174200.0,14.0583,14.3001,14.0583,14.2589,174200.0
2011-10-18 10:30:00,27.7,27.87,27.56,27.6,138300.0,14.2538,14.3413,14.1818,14.2023,138300.0
2011-10-18 10:40:00,27.6,27.67,27.54,27.57,126100.0,14.2023,14.2384,14.1715,14.1869,126100.0
2011-10-18 10:50:00,27.56,27.61,27.5,27.59,157000.0,14.1818,14.2075,14.1509,14.1972,157000.0
2011-10-18 11:00:00,27.58,27.67,27.52,27.58,182500.0,14.1921,14.2384,14.1612,14.1921,182500.0
2011-10-18 11:10:00,27.59,27.63,27.52,27.53,160300.0,14.1972,14.2178,14.1612,14.1663,160300.0
2011-10-18 11:20:00,27.53,27.54,27.34,27.35,67000.0,14.1663,14.1715,14.0686,14.0737,67000.0
2011-10-18 11:30:00,27.34,27.42,27.27,27.42,75800.0,14.0686,14.1097,14.0325,14.1097,75800.0
2011-10-18 11:40:00,27.42,27.52,27.37,27.42,112200.0,14.1097,14.1612,14.084,14.1097,112200.0
2011-10-18 11:50:00,27.43,27.48,27.36,27.41,29300.0,14.1149,14.1406,14.0788,14.1046,29300.0
2011-10-18 12:00:00,27.38,27.42,27.36,27.38,42900.0,14.0891,14.1097,14.0788,14.0891,42900.0
2011-10-18 12:10:00,27.38,27.38,27.26,27.31,102700.0,14.0891,14.0891,14.0274,14.0531,102700.0
2011-10-18 12:20:00,27.31,27.33,27.27,27.27,120400.0,14.0531,14.0634,14.0325,14.0325,120400.0
2011-10-18 12:30:00,27.27,27.4,27.26,27.38,150500.0,14.0325,14.0994,14.0274,14.0891,150500.0
2011-10-18 12:40:00,27.39,27.42,27.26,27.31,220400.0,14.0943,14.1097,14.0274,14.0531,220400.0
2011-10-18 12:50:00,27.33,27.4,27.26,27.4,125100.0,14.0634,14.0994,14.0274,14.0994,125100.0
2011-10-18 13:00:00,27.4,27.55,27.39,27.45,138100.0,14.0994,14.1766,14.0943,14.1252,138100.0
2011-10-18 13:10:00,27.45,27.5,27.33,27.5,112800.0,14.1252,14.1509,14.0634,14.1509,112800.0
2011-10-18 13:20:00,27.51,27.51,27.3,27.37,175800.0,14.156,14.156,14.048,14.084,175800.0
2011-10-18 13:30:00,27.37,27.46,27.32,27.43,115700.0,14.084,14.1303,14.0583,14.1149,115700.0
2011-10-18 13:40:00,27.43,27.51,27.38,27.44,251400.0,14.1149,14.156,14.0891,14.12,251400.0
2011-10-18 13:50:00,27.45,27.59,27.43,27.56,143800.0,14.1252,14.1972,14.1149,14.1818,143800.0
2011-10-18 14:00:00,27.57,27.71,27.55,27.59,94600.0,14.1869,14.2589,14.1766,14.1972,94600.0
2011-10-18 14:10:00,27.59,27.75,27.59,27.74,108100.0,14.1972,14.2795,14.1972,14.2744,108100.0
2011-10-18 14:20:00,27.74,27.79,27.73,27.75,91800.0,14.2744,14.3001,14.2692,14.2795,91800.0
2011-10-18 14:30:00,27.74,27.77,27.67,27.67,95300.0,14.2744,14.2898,14.2384,14.2384,95300.0
2011-10-18 14:40:00,27.67,27.74,27.57,27.62,112900.0,14.2384,14.2744,14.1869,14.2126,112900.0
2011-10-18 14:50:00,27.62,27.62,27.48,27.49,64700.0,14.2126,14.2126,14.1406,14.1457,64700.0
2011-10-18 15:00:00,27.5,27.69,27.47,27.68,257500.0,14.1509,14.2487,14.1354,14.2435,257500.0
2011-10-18 15:10:00,27.68,28.16,27.68,28.1,282900.0,14.2435,14.4905,14.2435,14.4596,282900.0
2011-10-18 15:20:00,28.12,28.19,27.99,27.99,468700.0,14.4699,14.5059,14.403,14.403,468700.0
2011-10-18 15:30:00,28.0,28.11,27.93,28.0,390700.0,14.4082,14.4648,14.3722,14.4082,390700.0
2011-10-18 15:40:00,28.0,28.04,27.95,28.03,208000.0,14.4082,14.4288,14.3824,14.4236,208000.0
2011-10-18 15:50:00,28.02,28.09,27.98,28.06,254500.0,14.4185,14.4545,14.3979,14.439,254500.0
2011-10-19 09:30:00,27.81,28.34,27.6,28.05,335900.0,14.3104,14.5831,14.2023,14.4339,335900.0
2011-10-19 09:40:00,28.01,28.32,27.99,28.1,148000.0,14.4133,14.5728,14.403,14.4596,148000.0
2011-10-19 09:50:00,28.1,28.18,27.95,28.07,277400.0,14.4596,14.5008,14.3824,14.4442,277400.0
2011-10-19 10:00:00,28.03,28.09,27.99,28.03,80200.0,14.4236,14.4545,14.403,14.4236,80200.0
2011-10-19 10:10:00,28.03,28.08,27.95,27.99,192500.0,14.4236,14.4493,14.3824,14.403,192500.0
2011-10-19 10:20:00,27.99,28.03,27.97,28.0,283200.0,14.403,14.4236,14.3927,14.4082,283200.0
2011-10-19 10:30:00,28.01,28.06,27.98,28.03,199200.0,14.4133,14.439,14.3979,14.4236,199200.0
2011-10-19 10:40:00,28.03,28.04,27.94,28.01,113400.0,14.4236,14.4288,14.3773,14.4133,113400.0
2011-10-19 10:50:00,28.01,28.05,27.98,28.0,113200.0,14.4133,14.4339,14.3979,14.4082,113200.0
2011-10-19 11:00:00,28.0,28.05,27.93,27.97,377800.0,14.4082,14.4339,14.3722,14.3927,377800.0
2011-10-19 11:10:00,27.97,28.0,27.89,27.95,196800.0,14.3927,14.4082,14.3516,14.3824,196800.0
2011-10-19 11:20:00,27.95,28.0,27.94,27.98,20100.0,14.3824,14.4082,14.3773,14.3979,20100.0
2011-10-19 11:30:00,27.99,28.0,27.97,27.99,22500.0,14.403,14.4082,14.3927,14.403,22500.0
2011-10-19 11:40:00,27.98,28.0,27.93,27.96,42200.0,14.3979,14.4082,14.3722,14.3876,42200.0
2011-10-19 11:50:00,27.96,27.98,27.94,27.95,62600.0,14.3876,14.3979,14.3773,14.3824,62600.0
2011-10-19 12:00:00,27.94,28.0,27.92,27.95,41100.0,14.3773,14.4082,14.367,14.3824,41100.0
2011-10-19 12:10:00,27.94,27.95,27.74,27.77,95600.0,14.3773,14.3824,14.2744,14.2898,95600.0
2011-10-19 12:20:00,27.75,27.86,27.75,27.8,164200.0,14.2795,14.3361,14.2795,14.3053,164200.0
2011-10-19 12:30:00,27.81,27.83,27.73,27.79,65300.0,14.3104,14.3207,14.2692,14.3001,65300.0
2011-10-19 12:40:00,27.79,27.79,27.72,27.76,50800.0,14.3001,14.3001,14.2641,14.2847,50800.0
2011-10-19 12:50:00,27.76,27.78,27.68,27.69,98300.0,14.2847,14.295,14.2435,14.2487,98300.0
2011-10-19 13:00:00,27.69,27.69,27.58,27.6,38600.0,14.2487,14.2487,14.1921,14.2023,38600.0
2011-10-19 13:10:00,27.6,27.69,27.57,27.67,33500.0,14.2023,14.2487,14.1869,14.2384,33500.0
2011-10-19 13:20:00,27.63,27.7,27.61,27.67,12800.0,14.2178,14.2538,14.2075,14.2384,12800.0
2011-10-19 13:30:00,27.66,27.72,27.63,27.63,19800.0,14.2332,14.2641,14.2178,14.2178,19800.0
2011-10-19 13:40:00,27.64,27.65,27.55,27.61,100600.0,14.2229,14.2281,14.1766,14.2075,100600.0
2011-10-19 13:50:00,27.62,27.63,27.56,27.59,12200.0,14.2126,14.2178,14.1818,14.1972,12200.0
2011-10-19 14:00:00,27.58,27.6,27.43,27.43,48200.0,14.1921,14.2023,14.1149,14.1149,48200.0
2011-10-19 14:10:00,27.42,27.43,27.35,27.39,190700.0,14.1097,14.1149,14.0737,14.0943,190700.0
2011-10-19 14:20:00,27.4,27.48,27.39,27.48,101700.0,14.0994,14.1406,14.0943,14.1406,101700.0
2011-10-19 14:30:00,27.47,27.63,27.47,27.63,212700.0,14.1354,14.2178,14.1354,14.2178,212700.0
2011-10-19 14:40:00,27.64,27.76,27.61,27.73,153200.0,14.2229,14.2847,14.2075,14.2692,153200.0
2011-10-19 14:50:00,27.72,27.81,27.69,27.71,132700.0,14.2641,14.3104,14.2487,14.2589,132700.0
2011-10-19 15:00:00,27.7,27.74,27.64,27.72,50600.0,14.2538,14.2744,14.2229,14.2641,50600.0
2011-10-19 15:10:00,27.7,27.81,27.68,27.81,156400.0,14.2538,14.3104,14.2435,14.3104,156400.0
2011-10-19 15:20:00,27.79,27.81,27.7,27.7,216300.0,14.3001,14.3104,14.2538,14.2538,216300.0
2011-10-19 15:30:00,27.7,27.76,27.7,27.74,190300.0,14.2538,14.2847,14.2538,14.2744,190300.0
2011-10-19 15:40:00,27.74,27.75,27.68,27.69,244700.0,14.2744,14.2795,14.2435,14.2487,244700.0
2011-10-19 15:50:00,27.69,27.7,27.53,27.67,294400.0,14.2487,14.2538,14.1663,14.2384,294400.0
2011-10-20 09:30:00,28.04,28.25,27.82,28.25,42200.0,14.4288,14.5368,14.3155,14.5368,42200.0
2011-10-20 09:40:00,28.13,28.35,27.98,28.35,53900.0,14.4751,14.5883,14.3979,14.5883,53900.0
2011-10-20 09:50:00,28.39,28.62,28.34,28.5,51800.0,14.6089,14.7272,14.5831,14.6655,51800.0
2011-10-20 10:00:00,28.5,28.58,28.39,28.5,63900.0,14.6655,14.7066,14.6089,14.6655,63900.0
2011-10-20 10:10:00,28.48,28.6,28.44,28.6,55000.0,14.6552,14.7169,14.6346,14.7169,55000.0
2011-10-20 10:20:00,28.59,28.63,28.43,28.54,87600.0,14.7118,14.7324,14.6294,14.686,87600.0
2011-10-20 10:30:00,28.54,28.88,28.5,28.87,77700.0,14.686,14.861,14.6655,14.8559,77700.0
2011-10-20 10:40:00,28.87,29.25,28.79,29.01,231800.0,14.8559,15.0514,14.8147,14.9279,231800.0
2011-10-20 10:50:00,28.99,29.21,28.79,28.8,112500.0,14.9176,15.0308,14.8147,14.8198,112500.0
2011-10-20 11:00:00,28.79,28.79,28.27,28.37,185000.0,14.8147,14.8147,14.5471,14.5986,185000.0
2011-10-20 11:10:00,28.36,28.51,28.2,28.38,150200.0,14.5934,14.6706,14.5111,14.6037,150200.0
2011-10-20 11:20:00,28.39,28.66,28.23,28.58,110000.0,14.6089,14.7478,14.5265,14.7066,110000.0
2011-10-20 11:30:00,28.58,28.9,28.47,28.78,92300.0,14.7066,14.8713,14.65,14.8095,92300.0
2011-10-20 11:40:00,28.79,28.81,28.56,28.72,107000.0,14.8147,14.825,14.6963,14.7787,107000.0
2011-10-20 11:50:00,28.75,28.75,28.46,28.62,32500.0,14.7941,14.7941,14.6449,14.7272,32500.0
2011-10-20 12:00:00,28.57,28.69,28.5,28.51,37800.0,14.7015,14.7632,14.6655,14.6706,37800.0
2011-10-20 12:10:00,28.49,28.6,28.47,28.54,184400.0,14.6603,14.7169,14.65,14.686,184400.0
2011-10-20 12:20:00,28.54,28.62,28.46,28.5,128000.0,14.686,14.7272,14.6449,14.6655,128000.0
2011-10-20 12:30:00,28.5,28.55,28.4,28.41,85900.0,14.6655,14.6912,14.614,14.6191,85900.0
2011-10-20 12:40:00,28.43,28.45,28.35,28.35,34200.0,14.6294,14.6397,14.5883,14.5883,34200.0
2011-10-20 12:50:00,28.35,28.43,28.23,28.42,147700.0,14.5883,14.6294,14.5265,14.6243,147700.0
2011-10-20 13:00:00,28.42,28.55,28.37,28.53,108100.0,14.6243,14.6912,14.5986,14.6809,108100.0
2011-10-20 13:10:00,28.53,28.63,28.38,28.56,192700.0,14.6809,14.7324,14.6037,14.6963,192700.0
2011-10-20 13:20:00,28.56,28.72,28.54,28.61,98900.0,14.6963,14.7787,14.686,14.7221,98900.0
2011-10-20 13:30:00,28.6,28.65,28.52,28.56,46100.0,14.7169,14.7426,14.6758,14.6963,46100.0
2011-10-20 13:40:00,28.58,28.62,28.47,28.61,74600.0,14.7066,14.7272,14.65,14.7221,74600.0
2011-10-20 13:50:00,28.61,28.61,28.17,28.26,80100.0,14.7221,14.7221,14.4957,14.542,80100.0
2011-10-20 14:00:00,28.25,28.33,28.05,28.06,188300.0,14.5368,14.578,14.4339,14.439,188300.0
2011-10-20 14:10:00,28.07,28.19,27.95,28.19,421600.0,14.4442,14.5059,14.3824,14.5059,421600.0
2011-10-20 14:20:00,28.22,28.63,28.14,28.55,61300.0,14.5214,14.7324,14.4802,14.6912,61300.0
2011-10-20 14:30:00,28.55,28.55,28.24,28.4,62300.0,14.6912,14.6912,14.5317,14.614,62300.0
2011-10-20 14:40:00,28.45,28.52,28.3,28.42,42900.0,14.6397,14.6758,14.5625,14.6243,42900.0
2011-10-20 14:50:00,28.42,28.48,28.3,28.41,87500.0,14.6243,14.6552,14.5625,14.6191,87500.0
2011-10-20 15:00:00,28.42,28.45,28.31,28.38,51600.0,14.6243,14.6397,14.5677,14.6037,51600.0
2011-10-20 15:10:00,28.4,28.43,28.18,28.43,77400.0,14.614,14.6294,14.5008,14.6294,77400.0
2011-10-20 15:20:00,28.44,28.45,28.18,28.27,42600.0,14.6346,14.6397,14.5008,14.5471,42600.0
2011-10-20 15:30:00,28.26,28.42,28.23,28.25,155800.0,14.542,14.6243,14.5265,14.5368,155800.0
2011-10-20 15:40:00,28.25,28.32,28.14,28.15,289200.0,14.5368,14.5728,14.4802,14.4854,289200.0
2011-10-20 15:50:00,28.15,28.39,28.04,28.27,692200.0,14.4854,14.6089,14.4288,14.5471,692200.0
2011-10-21 09:30:00,28.9,28.9,28.36,28.6,66100.0,14.8713,14.8713,14.5934,14.7169,66100.0
2011-10-21 09:40:00,28.61,28.69,28.48,28.49,37200.0,14.7221,14.7632,14.6552,14.6603,37200.0
2011-10-21 09:50:00,28.47,28.98,28.45,28.93,151000.0,14.65,14.9125,14.6397,14.8867,151000.0
2011-10-21 10:00:00,28.91,28.96,28.75,28.85,34100.0,14.8764,14.9022,14.7941,14.8456,34100.0
2011-10-21 10:10:00,28.86,28.9,28.74,28.84,81700.0,14.8507,14.8713,14.789,14.8404,81700.0
2011-10-21 10:20:00,28.83,28.87,28.67,28.75,104800.0,14.8353,14.8559,14.7529,14.7941,104800.0
2011-10-21 10:30:00,28.74,28.99,28.73,28.89,110800.0,14.789,14.9176,14.7838,14.8661,110800.0
2011-10-21 10:40:00,28.89,29.12,28.87,28.94,87500.0,14.8661,14.9845,14.8559,14.8919,87500.0
2011-10-21 10:50:00,28.95,28.95,28.74,28.78,51700.0,14.897,14.897,14.789,14.8095,51700.0
2011-10-21 11:00:00,28.79,28.83,28.75,28.75,63300.0,14.8147,14.8353,14.7941,14.7941,63300.0
2011-10-21 11:10:00,28.75,28.8,28.73,28.8,54300.0,14.7941,14.8198,14.7838,14.8198,54300.0
2011-10-21 11:20:00,28.8,28.88,28.69,28.86,60000.0,14.8198,14.861,14.7632,14.8507,60000.0
2011-10-21 11:30:00,28.84,28.98,28.79,28.98,44800.0,14.8404,14.9125,14.8147,14.9125,44800.0
2011-10-21 11:40:00,28.97,29.04,28.89,28.99,220300.0,14.9073,14.9433,14.8661,14.9176,220300.0
2011-10-21 11:50:00,28.99,29.04,28.82,28.88,115800.0,14.9176,14.9433,14.8301,14.861,115800.0
2011-10-21 12:00:00,28.87,28.98,28.82,28.9,98600.0,14.8559,14.9125,14.8301,14.8713,98600.0
2011-10-21 12:10:00,28.9,29.0,28.89,28.89,34300.0,14.8713,14.9228,14.8661,14.8661,34300.0
2011-10-21 12:20:00,28.9,28.98,28.89,28.96,66600.0,14.8713,14.9125,14.8661,14.9022,66600.0
2011-10-21 12:30:00,28.98,29.02,28.88,28.88,83600.0,14.9125,14.933,14.861,14.861,83600.0
2011-10-21 12:40:00,28.88,29.0,28.88,28.96,42200.0,14.861,14.9228,14.861,14.9022,42200.0
2011-10-21 12:50:00,28.94,29.03,28.9,28.98,95900.0,14.8919,14.9382,14.8713,14.9125,95900.0
2011-10-21 13:00:00,28.98,29.04,28.96,29.04,51400.0,14.9125,14.9433,14.9022,14.9433,51400.0
2011-10-21 13:10:00,29.03,29.05,28.97,29.01,67500.0,14.9382,14.9485,14.9073,14.9279,67500.0
2011-10-21 13:20:00,29.02,29.08,28.99,29.01,62700.0,14.933,14.9639,14.9176,14.9279,62700.0
2011-10-21 13:30:00,29.0,29.09,28.99,29.07,84400.0,14.9228,14.9691,14.9176,14.9588,84400.0
2011-10-21 13:40:00,29.07,29.1,29.02,29.08,69600.0,14.9588,14.9742,14.933,14.9639,69600.0
2011-10-21 13:50:00,29.08,29.09,28.99,29.05,58200.0,14.9639,14.9691,14.9176,14.9485,58200.0
2011-10-21 14:00:00,29.03,29.09,28.99,29.0,77400.0,14.9382,14.9691,14.9176,14.9228,77400.0
2011-10-21 14:10:00,28.98,29.03,28.96,29.01,69300.0,14.9125,14.9382,14.9022,14.9279,69300.0
2011-10-21 14:20:00,29.01,29.01,28.99,28.99,85100.0,14.9279,14.9279,14.9176,14.9176,85100.0
2011-10-21 14:30:00,28.99,29.05,28.98,29.0,82300.0,14.9176,14.9485,14.9125,14.9228,82300.0
2011-10-21 14:40:00,29.0,29.09,29.0,29.04,45800.0,14.9228,14.9691,14.9228,14.9433,45800.0
2011-10-21 14:50:00,29.03,29.08,29.0,29.05,56900.0,14.9382,14.9639,14.9228,14.9485,56900.0
2011-10-21 15:00:00,29.05,29.1,29.01,29.08,87900.0,14.9485,14.9742,14.9279,14.9639,87900.0
2011-10-21 15:10:00,29.09,29.09,29.02,29.03,69500.0,14.9691,14.9691,14.933,14.9382,69500.0
2011-10-21 15:20:00,29.02,29.1,29.02,29.04,79200.0,14.933,14.9742,14.933,14.9433,79200.0
2011-10-21 15:30:00,29.04,29.08,28.99,29.06,98400.0,14.9433,14.9639,14.9176,14.9536,98400.0
2011-10-21 15:40:00,29.04,29.13,28.96,29.09,192900.0,14.9433,14.9896,14.9022,14.9691,192900.0
2011-10-21 15:50:00,29.07,29.2,29.06,29.19,180600.0,14.9588,15.0257,14.9536,15.0205,180600.0
2011-10-24 09:30:00,30.04,30.04,28.78,29.05,79100.0,15.4579,15.4579,14.8095,14.9485,79100.0
2011-10-24 09:40:00,28.99,29.24,28.96,29.23,131400.0,14.9176,15.0462,14.9022,15.0411,131400.0
2011-10-24 09:50:00,29.24,29.31,29.21,29.25,76500.0,15.0462,15.0823,15.0308,15.0514,76500.0
2011-10-24 10:00:00,29.25,29.31,29.08,29.24,44600.0,15.0514,15.0823,14.9639,15.0462,44600.0
2011-10-24 10:10:00,29.27,29.48,29.26,29.47,45500.0,15.0617,15.1697,15.0565,15.1646,45500.0
2011-10-24 10:20:00,29.47,29.52,29.36,29.36,146200.0,15.1646,15.1903,15.108,15.108,146200.0
2011-10-24 10:30:00,29.35,29.36,29.22,29.29,61400.0,15.1029,15.108,15.036,15.072,61400.0
2011-10-24 10:40:00,29.31,29.42,29.25,29.27,135700.0,15.0823,15.1389,15.0514,15.0617,135700.0
2011-10-24 10:50:00,29.28,29.35,29.26,29.35,99200.0,15.0668,15.1029,15.0565,15.1029,99200.0
2011-10-24 11:00:00,29.35,29.41,29.33,29.4,72000.0,15.1029,15.1337,15.0926,15.1286,72000.0
2011-10-24 11:10:00,29.4,29.49,29.35,29.44,85800.0,15.1286,15.1749,15.1029,15.1492,85800.0
2011-10-24 11:20:00,29.44,29.48,29.39,29.45,70100.0,15.1492,15.1697,15.1234,15.1543,70100.0
2011-10-24 11:30:00,29.46,29.51,29.45,29.5,90300.0,15.1595,15.1852,15.1543,15.18,90300.0
2011-10-24 11:40:00,29.51,29.52,29.49,29.5,82300.0,15.1852,15.1903,15.1749,15.18,82300.0
2011-10-24 11:50:00,29.5,29.61,29.44,29.6,121500.0,15.18,15.2366,15.1492,15.2315,121500.0
2011-10-24 12:00:00,29.6,29.69,29.55,29.57,53300.0,15.2315,15.2778,15.2058,15.2161,53300.0
2011-10-24 12:10:00,29.54,29.62,29.53,29.59,23800.0,15.2006,15.2418,15.1955,15.2264,23800.0
2011-10-24 12:20:00,29.58,29.58,29.39,29.5,45200.0,15.2212,15.2212,15.1234,15.18,45200.0
2011-10-24 12:30:00,29.52,29.56,29.5,29.56,15800.0,15.1903,15.2109,15.18,15.2109,15800.0
2011-10-24 12:40:00,29.55,29.56,29.49,29.5,31600.0,15.2058,15.2109,15.1749,15.18,31600.0
2011-10-24 12:50:00,29.5,29.6,29.5,29.6,18000.0,15.18,15.2315,15.18,15.2315,18000.0
2011-10-24 13:00:00,29.6,29.7,29.6,29.67,80500.0,15.2315,15.283,15.2315,15.2675,80500.0
2011-10-24 13:10:00,29.66,29.72,29.6,29.68,112700.0,15.2624,15.2932,15.2315,15.2727,112700.0
2011-10-24 13:20:00,29.68,29.74,29.68,29.73,30700.0,15.2727,15.3035,15.2727,15.2984,30700.0
2011-10-24 13:30:00,29.72,29.77,29.71,29.75,83300.0,15.2932,15.319,15.2881,15.3087,83300.0
2011-10-24 13:40:00,29.75,29.75,29.55,29.57,79100.0,15.3087,15.3087,15.2058,15.2161,79100.0
2011-10-24 13:50:00,29.57,29.69,29.55,29.55,201700.0,15.2161,15.2778,15.2058,15.2058,201700.0
2011-10-24 14:00:00,29.56,29.63,29.55,29.6,289100.0,15.2109,15.2469,15.2058,15.2315,289100.0
2011-10-24 14:10:00,29.61,29.62,29.5,29.54,57900.0,15.2366,15.2418,15.18,15.2006,57900.0
2011-10-24 14:20:00,29.54,29.6,29.47,29.52,54500.0,15.2006,15.2315,15.1646,15.1903,54500.0
2011-10-24 14:30:00,29.52,29.65,29.48,29.62,49400.0,15.1903,15.2572,15.1697,15.2418,49400.0
2011-10-24 14:40:00,29.63,29.66,29.48,29.5,61600.0,15.2469,15.2624,15.1697,15.18,61600.0
2011-10-24 14:50:00,29.51,29.64,29.49,29.55,60100.0,15.1852,15.2521,15.1749,15.2058,60100.0
2011-10-24 15:00:00,29.55,29.75,29.55,29.73,60600.0,15.2058,15.3087,15.2058,15.2984,60600.0
2011-10-24 15:10:00,29.73,29.75,29.68,29.75,50500.0,15.2984,15.3087,15.2727,15.3087,50500.0
2011-10-24 15:20:00,29.75,29.75,29.7,29.73,25800.0,15.3087,15.3087,15.283,15.2984,25800.0
2011-10-24 15:30:00,29.74,29.84,29.73,29.82,81600.0,15.3035,15.355,15.2984,15.3447,81600.0
2011-10-24 15:40:00,29.83,29.95,29.83,29.92,155800.0,15.3498,15.4116,15.3498,15.3962,155800.0
2011-10-24 15:50:00,29.92,30.02,29.9,30.01,295000.0,15.3962,15.4476,15.3859,15.4425,295000.0
2011-10-25 09:30:00,29.87,29.87,29.19,29.58,279600.0,15.3704,15.3704,15.0205,15.2212,279600.0
2011-10-25 09:40:00,29.58,30.18,29.55,30.09,156200.0,15.2212,15.53,15.2058,15.4836,156200.0
2011-10-25 09:50:00,30.09,30.15,29.94,30.0,149400.0,15.4836,15.5145,15.4065,15.4373,149400.0
2011-10-25 10:00:00,30.0,30.01,29.6,29.83,227200.0,15.4373,15.4425,15.2315,15.3498,227200.0
2011-10-25 10:10:00,29.84,29.89,29.72,29.89,32400.0,15.355,15.3807,15.2932,15.3807,32400.0
2011-10-25 10:20:00,29.89,30.09,29.89,29.97,27700.0,15.3807,15.4836,15.3807,15.4219,27700.0
2011-10-25 10:30:00,29.92,30.03,29.81,30.0,23800.0,15.3962,15.4528,15.3396,15.4373,23800.0
2011-10-25 10:40:00,30.0,30.0,29.61,29.76,92400.0,15.4373,15.4373,15.2366,15.3138,92400.0
2011-10-25 10:50:00,29.72,29.85,29.67,29.7,102400.0,15.2932,15.3601,15.2675,15.283,102400.0
2011-10-25 11:00:00,29.71,29.8,29.67,29.68,183100.0,15.2881,15.3344,15.2675,15.2727,183100.0
2011-10-25 11:10:00,29.69,29.71,29.6,29.67,158200.0,15.2778,15.2881,15.2315,15.2675,158200.0
2011-10-25 11:20:00,29.67,29.71,29.6,29.7,129000.0,15.2675,15.2881,15.2315,15.283,129000.0
2011-10-25 11:30:00,29.7,29.72,29.48,29.51,47200.0,15.283,15.2932,15.1697,15.1852,47200.0
2011-10-25 11:40:00,29.52,29.64,29.38,29.64,106200.0,15.1903,15.2521,15.1183,15.2521,106200.0
2011-10-25 11:50:00,29.64,29.64,29.5,29.62,26700.0,15.2521,15.2521,15.18,15.2418,26700.0
2011-10-25 12:00:00,29.59,29.77,29.57,29.73,25700.0,15.2264,15.319,15.2161,15.2984,25700.0
2011-10-25 12:10:00,29.73,29.89,29.73,29.85,51400.0,15.2984,15.3807,15.2984,15.3601,51400.0
2011-10-25 12:20:00,29.86,29.9,29.81,29.9,26500.0,15.3653,15.3859,15.3396,15.3859,26500.0
2011-10-25 12:30:00,29.89,30.09,29.86,30.03,54200.0,15.3807,15.4836,15.3653,15.4528,54200.0
2011-10-25 12:40:00,30.02,30.03,29.96,29.98,34400.0,15.4476,15.4528,15.4167,15.427,34400.0
2011-10-25 12:50:00,29.99,30.04,29.95,30.01,27100.0,15.4322,15.4579,15.4116,15.4425,27100.0
2011-10-25 13:00:00,30.01,30.25,30.01,30.22,84900.0,15.4425,15.566,15.4425,15.5505,84900.0
2011-10-25 13:10:00,30.24,30.25,29.94,30.06,81300.0,15.5608,15.566,15.4065,15.4682,81300.0
2011-10-25 13:20:00,30.02,30.14,30.01,30.04,45400.0,15.4476,15.5094,15.4425,15.4579,45400.0
2011-10-25 13:30:00,30.04,30.06,29.89,29.89,30000.0,15.4579,15.4682,15.3807,15.3807,30000.0
2011-10-25 13:40:00,29.9,29.99,29.89,29.96,30800.0,15.3859,15.4322,15.3807,15.4167,30800.0
2011-10-25 13:50:00,29.99,30.06,29.91,30.01,61600.0,15.4322,15.4682,15.391,15.4425,61600.0
2011-10-25 14:00:00,30.01,30.15,29.98,30.15,54500.0,15.4425,15.5145,15.427,15.5145,54500.0
2011-10-25 14:10:00,30.15,30.2,29.98,30.03,36600.0,15.5145,15.5402,15.427,15.4528,36600.0
2011-10-25 14:20:00,30.07,30.16,30.03,30.13,19600.0,15.4733,15.5197,15.4528,15.5042,19600.0
2011-10-25 14:30:00,30.11,30.19,30.09,30.15,26600.0,15.4939,15.5351,15.4836,15.5145,26600.0
2011-10-25 14:40:00,30.14,30.26,30.13,30.21,58800.0,15.5094,15.5711,15.5042,15.5454,58800.0
2011-10-25 14:50:00,30.21,30.21,30.07,30.13,19800.0,15.5454,15.5454,15.4733,15.5042,19800.0
2011-10-25 15:00:00,30.13,30.25,30.13,30.18,45800.0,15.5042,15.566,15.5042,15.53,45800.0
2011-10-25 15:10:00,30.18,30.21,30.12,30.2,60300.0,15.53,15.5454,15.4991,15.5402,60300.0
2011-10-25 15:20:00,30.2,30.25,30.18,30.25,37600.0,15.5402,15.566,15.53,15.566,37600.0
2011-10-25 15:30:00,30.24,30.26,30.18,30.19,26100.0,15.5608,15.5711,15.53,15.5351,26100.0
2011-10-25 15:40:00,30.19,30.24,30.18,30.21,47500.0,15.5351,15.5608,15.53,15.5454,47500.0
2011-10-25 15:50:00,30.21,30.25,30.09,30.11,139000.0,15.5454,15.566,15.4836,15.4939,139000.0
2011-10-26 09:30:00,30.5,30.5,30.15,30.31,48300.0,15.6946,15.6946,15.5145,15.5968,48300.0
2011-10-26 09:40:00,30.32,30.4,30.24,30.3,32200.0,15.602,15.6432,15.5608,15.5917,32200.0
2011-10-26 09:50:00,30.3,30.3,30.11,30.17,38300.0,15.5917,15.5917,15.4939,15.5248,38300.0
2011-10-26 10:00:00,30.18,30.22,30.0,30.02,42600.0,15.53,15.5505,15.4373,15.4476,42600.0
2011-10-26 10:10:00,30.03,30.05,29.92,29.99,164500.0,15.4528,15.4631,15.3962,15.4322,164500.0
2011-10-26 10:20:00,29.99,30.07,29.98,30.06,129500.0,15.4322,15.4733,15.427,15.4682,129500.0
2011-10-26 10:30:00,30.06,30.1,29.98,30.06,35200.0,15.4682,15.4888,15.427,15.4682,35200.0
2011-10-26 10:40:00,30.06,30.06,29.83,29.9,145200.0,15.4682,15.4682,15.3498,15.3859,145200.0
2011-10-26 10:50:00,29.89,30.05,29.85,29.99,63700.0,15.3807,15.4631,15.3601,15.4322,63700.0
2011-10-26 11:00:00,29.96,30.05,29.88,29.89,46500.0,15.4167,15.4631,15.3756,15.3807,46500.0
2011-10-26 11:10:00,29.9,30.03,29.88,29.89,65300.0,15.3859,15.4528,15.3756,15.3807,65300.0
2011-10-26 11:20:00,29.89,29.99,29.86,29.95,41800.0,15.3807,15.4322,15.3653,15.4116,41800.0
2011-10-26 11:30:00,29.94,29.95,29.92,29.92,6000.0,15.4065,15.4116,15.3962,15.3962,6000.0
2011-10-26 11:40:00,29.93,29.97,29.89,29.9,657700.0,15.4013,15.4219,15.3807,15.3859,657700.0
2011-10-26 11:50:00,29.9,29.94,29.9,29.91,46600.0,15.3859,15.4065,15.3859,15.391,46600.0
2011-10-26 12:00:00,29.91,29.98,29.9,29.96,319000.0,15.391,15.427,15.3859,15.4167,319000.0
2011-10-26 12:10:00,29.96,29.97,29.82,29.93,79800.0,15.4167,15.4219,15.3447,15.4013,79800.0
2011-10-26 12:20:00,29.92,29.92,29.89,29.9,66000.0,15.3962,15.3962,15.3807,15.3859,66000.0
2011-10-26 12:30:00,29.9,29.93,29.89,29.92,67700.0,15.3859,15.4013,15.3807,15.3962,67700.0
2011-10-26 12:40:00,29.91,29.95,29.91,29.92,77900.0,15.391,15.4116,15.391,15.3962,77900.0
2011-10-26 12:50:00,29.91,29.92,29.91,29.91,66600.0,15.391,15.3962,15.391,15.391,66600.0
2011-10-26 13:00:00,29.92,29.93,29.89,29.89,108200.0,15.3962,15.4013,15.3807,15.3807,108200.0
2011-10-26 13:10:00,29.89,29.91,29.89,29.91,87400.0,15.3807,15.391,15.3807,15.391,87400.0
2011-10-26 13:20:00,29.91,29.95,29.91,29.92,130300.0,15.391,15.4116,15.391,15.3962,130300.0
2011-10-26 13:30:00,29.93,29.94,29.92,29.93,75100.0,15.4013,15.4065,15.3962,15.4013,75100.0
2011-10-26 13:40:00,29.94,29.95,29.9,29.95,82200.0,15.4065,15.4116,15.3859,15.4116,82200.0
2011-10-26 13:50:00,29.95,30.03,29.92,30.0,93200.0,15.4116,15.4528,15.3962,15.4373,93200.0
2011-10-26 14:00:00,30.05,30.12,30.0,30.05,34900.0,15.4631,15.4991,15.4373,15.4631,34900.0
2011-10-26 14:10:00,30.05,30.05,29.94,29.95,58900.0,15.4631,15.4631,15.4065,15.4116,58900.0
2011-10-26 14:20:00,29.95,30.0,29.91,29.97,35800.0,15.4116,15.4373,15.391,15.4219,35800.0
2011-10-26 14:30:00,29.97,29.98,29.93,29.95,110400.0,15.4219,15.427,15.4013,15.4116,110400.0
2011-10-26 14:40:00,29.94,29.99,29.91,29.91,170600.0,15.4065,15.4322,15.391,15.391,170600.0
2011-10-26 14:50:00,29.91,29.92,29.78,29.79,946000.0,15.391,15.3962,15.3241,15.3293,946000.0
2011-10-26 15:00:00,29.8,29.88,29.77,29.78,112400.0,15.3344,15.3756,15.319,15.3241,112400.0
2011-10-26 15:10:00,29.78,29.78,29.68,29.69,67300.0,15.3241,15.3241,15.2727,15.2778,67300.0
2011-10-26 15:20:00,29.69,29.7,29.59,29.63,52200.0,15.2778,15.283,15.2264,15.2469,52200.0
2011-10-26 15:30:00,29.62,29.86,29.61,29.78,83000.0,15.2418,15.3653,15.2366,15.3241,83000.0
2011-10-26 15:40:00,29.79,29.8,29.64,29.65,40600.0,15.3293,15.3344,15.2521,15.2572,40600.0
2011-10-26 15:50:00,29.65,29.71,29.59,29.61,80400.0,15.2572,15.2881,15.2264,15.2366,80400.0
2011-10-27 09:30:00,29.96,30.15,29.59,29.64,256000.0,15.5738,15.6726,15.3815,15.4075,256000.0
2011-10-27 09:40:00,29.64,29.65,29.36,29.5,1166300.0,15.4075,15.4127,15.262,15.3347,1166300.0
2011-10-27 09:50:00,29.55,29.56,29.18,29.49,571800.0,15.3607,15.3659,15.1684,15.3295,571800.0
2011-10-27 10:00:00,29.49,29.57,29.39,29.47,114000.0,15.3295,15.3711,15.2775,15.3191,114000.0
2011-10-27 10:10:00,29.47,29.52,29.41,29.44,68800.0,15.3191,15.3451,15.2879,15.3035,68800.0
2011-10-27 10:20:00,29.44,29.51,29.42,29.45,123000.0,15.3035,15.3399,15.2931,15.3087,123000.0
2011-10-27 10:30:00,29.45,29.52,29.45,29.5,19800.0,15.3087,15.3451,15.3087,15.3347,19800.0
2011-10-27 10:40:00,29.51,29.52,29.43,29.49,34200.0,15.3399,15.3451,15.2983,15.3295,34200.0
2011-10-27 10:50:00,29.49,29.51,29.44,29.51,15900.0,15.3295,15.3399,15.3035,15.3399,15900.0
2011-10-27 11:00:00,29.49,29.51,29.2,29.21,54500.0,15.3295,15.3399,15.1788,15.184,54500.0
2011-10-27 11:10:00,29.21,29.42,29.21,29.31,14400.0,15.184,15.2931,15.184,15.236,14400.0
2011-10-27 11:20:00,29.31,29.37,29.16,29.19,258400.0,15.236,15.2672,15.158,15.1736,258400.0
2011-10-27 11:30:00,29.19,29.33,29.19,29.29,44500.0,15.1736,15.2464,15.1736,15.2256,44500.0
2011-10-27 11:40:00,29.3,29.32,29.25,29.3,93000.0,15.2308,15.2412,15.2048,15.2308,93000.0
2011-10-27 11:50:00,29.29,29.33,29.2,29.2,41800.0,15.2256,15.2464,15.1788,15.1788,41800.0
2011-10-27 12:00:00,29.2,29.32,29.18,29.3,281300.0,15.1788,15.2412,15.1684,15.2308,281300.0
2011-10-27 12:10:00,29.3,29.33,29.26,29.31,88600.0,15.2308,15.2464,15.21,15.236,88600.0
2011-10-27 12:20:00,29.31,29.35,29.23,29.29,58300.0,15.236,15.2568,15.1944,15.2256,58300.0
2011-10-27 12:30:00,29.29,29.32,29.23,29.25,34400.0,15.2256,15.2412,15.1944,15.2048,34400.0
2011-10-27 12:40:00,29.29,29.33,29.25,29.29,16500.0,15.2256,15.2464,15.2048,15.2256,16500.0
2011-10-27 12:50:00,29.28,29.31,29.25,29.29,32700.0,15.2204,15.236,15.2048,15.2256,32700.0
2011-10-27 13:00:00,29.3,29.3,29.21,29.27,97200.0,15.2308,15.2308,15.184,15.2152,97200.0
2011-10-27 13:10:00,29.28,29.3,29.22,29.25,66600.0,15.2204,15.2308,15.1892,15.2048,66600.0
2011-10-27 13:20:00,29.25,29.31,29.24,29.3,175100.0,15.2048,15.236,15.1996,15.2308,175100.0
2011-10-27 13:30:00,29.3,29.31,29.26,29.3,36700.0,15.2308,15.236,15.21,15.2308,36700.0
2011-10-27 13:40:00,29.3,29.3,29.26,29.26,29000.0,15.2308,15.2308,15.21,15.21,29000.0
2011-10-27 13:50:00,29.26,29.34,29.26,29.31,164300.0,15.21,15.2516,15.21,15.236,164300.0
2011-10-27 14:00:00,29.3,29.33,29.29,29.3,84200.0,15.2308,15.2464,15.2256,15.2308,84200.0
2011-10-27 14:10:00,29.31,29.34,29.3,29.31,107400.0,15.236,15.2516,15.2308,15.236,107400.0
2011-10-27 14:20:00,29.32,29.41,29.32,29.4,344900.0,15.2412,15.2879,15.2412,15.2827,344900.0
2011-10-27 14:30:00,29.39,29.4,29.34,29.37,80900.0,15.2775,15.2827,15.2516,15.2672,80900.0
2011-10-27 14:40:00,29.37,29.38,29.36,29.37,195100.0,15.2672,15.2723,15.262,15.2672,195100.0
2011-10-27 14:50:00,29.37,29.38,29.28,29.3,96300.0,15.2672,15.2723,15.2204,15.2308,96300.0
2011-10-27 15:00:00,29.3,29.38,29.3,29.37,56800.0,15.2308,15.2723,15.2308,15.2672,56800.0
2011-10-27 15:10:00,29.36,29.4,29.36,29.38,63000.0,15.262,15.2827,15.262,15.2723,63000.0
2011-10-27 15:20:00,29.38,29.57,29.38,29.5,155800.0,15.2723,15.3711,15.2723,15.3347,155800.0
2011-10-27 15:30:00,29.5,29.5,29.35,29.4,66200.0,15.3347,15.3347,15.2568,15.2827,66200.0
2011-10-27 15:40:00,29.4,29.47,29.37,29.39,97800.0,15.2827,15.3191,15.2672,15.2775,97800.0
2011-10-27 15:50:00,29.41,29.47,29.35,29.44,162000.0,15.2879,15.3191,15.2568,15.3035,162000.0
2011-10-28 09:30:00,29.26,29.42,29.0,29.23,39900.0,15.21,15.2931,15.0748,15.1944,39900.0
2011-10-28 09:40:00,29.21,29.29,29.19,29.28,17200.0,15.184,15.2256,15.1736,15.2204,17200.0
2011-10-28 09:50:00,29.22,29.34,29.17,29.33,162300.0,15.1892,15.2516,15.1632,15.2464,162300.0
2011-10-28 10:00:00,29.32,29.33,29.25,29.3,115800.0,15.2412,15.2464,15.2048,15.2308,115800.0
2011-10-28 10:10:00,29.3,29.39,29.3,29.35,146700.0,15.2308,15.2775,15.2308,15.2568,146700.0
2011-10-28 10:20:00,29.35,29.37,29.21,29.21,60300.0,15.2568,15.2672,15.184,15.184,60300.0
2011-10-28 10:30:00,29.2,29.24,29.12,29.16,30200.0,15.1788,15.1996,15.1372,15.158,30200.0
2011-10-28 10:40:00,29.14,29.21,29.1,29.2,40400.0,15.1476,15.184,15.1268,15.1788,40400.0
2011-10-28 10:50:00,29.2,29.26,29.14,29.26,20100.0,15.1788,15.21,15.1476,15.21,20100.0
2011-10-28 11:00:00,29.24,29.27,29.16,29.27,30900.0,15.1996,15.2152,15.158,15.2152,30900.0
2011-10-28 11:10:00,29.28,29.29,28.96,28.98,127700.0,15.2204,15.2256,15.054,15.0644,127700.0
2011-10-28 11:20:00,28.98,29.03,28.87,28.94,141600.0,15.0644,15.0904,15.0072,15.0436,141600.0
2011-10-28 11:30:00,28.92,28.99,28.8,28.84,31800.0,15.0332,15.0696,14.9709,14.9916,31800.0
2011-10-28 11:40:00,28.84,28.85,28.75,28.78,49900.0,14.9916,14.9968,14.9449,14.9605,49900.0
2011-10-28 11:50:00,28.76,28.78,28.5,28.54,141600.0,14.9501,14.9605,14.8149,14.8357,141600.0
2011-10-28 12:00:00,28.53,28.9,28.5,28.9,73200.0,14.8305,15.0228,14.8149,15.0228,73200.0
2011-10-28 12:10:00,28.9,29.02,28.87,29.01,41100.0,15.0228,15.0852,15.0072,15.08,41100.0
2011-10-28 12:20:00,29.02,29.02,28.8,28.84,90600.0,15.0852,15.0852,14.9709,14.9916,90600.0
2011-10-28 12:30:00,28.83,29.01,28.83,29.01,25300.0,14.9864,15.08,14.9864,15.08,25300.0
2011-10-28 12:40:00,29.01,29.01,28.9,28.99,30800.0,15.08,15.08,15.0228,15.0696,30800.0
2011-10-28 12:50:00,28.98,29.05,28.98,29.01,22100.0,15.0644,15.1008,15.0644,15.08,22100.0
2011-10-28 13:00:00,29.0,29.02,28.97,28.98,24200.0,15.0748,15.0852,15.0592,15.0644,24200.0
2011-10-28 13:10:00,28.99,29.0,28.92,28.99,23900.0,15.0696,15.0748,15.0332,15.0696,23900.0
2011-10-28 13:20:00,28.98,29.02,28.97,29.0,24200.0,15.0644,15.0852,15.0592,15.0748,24200.0
2011-10-28 13:30:00,29.0,29.01,28.98,29.0,34500.0,15.0748,15.08,15.0644,15.0748,34500.0
2011-10-28 13:40:00,29.0,29.1,28.97,29.1,26500.0,15.0748,15.1268,15.0592,15.1268,26500.0
2011-10-28 13:50:00,29.1,29.1,29.01,29.05,17400.0,15.1268,15.1268,15.08,15.1008,17400.0
2011-10-28 14:00:00,29.04,29.05,28.93,29.03,21300.0,15.0956,15.1008,15.0384,15.0904,21300.0
2011-10-28 14:10:00,29.04,29.05,29.0,29.01,30800.0,15.0956,15.1008,15.0748,15.08,30800.0
2011-10-28 14:20:00,29.03,29.07,28.9,28.95,58400.0,15.0904,15.1112,15.0228,15.0488,58400.0
2011-10-28 14:30:00,28.97,29.02,28.95,29.0,17700.0,15.0592,15.0852,15.0488,15.0748,17700.0
2011-10-28 14:40:00,29.0,29.05,28.98,29.0,18200.0,15.0748,15.1008,15.0644,15.0748,18200.0
2011-10-28 14:50:00,29.0,29.05,28.93,29.01,24000.0,15.0748,15.1008,15.0384,15.08,24000.0
2011-10-28 15:00:00,29.01,29.07,28.99,29.04,150700.0,15.08,15.1112,15.0696,15.0956,150700.0
2011-10-28 15:10:00,29.04,29.07,29.01,29.02,41200.0,15.0956,15.1112,15.08,15.0852,41200.0
2011-10-28 15:20:00,29.01,29.05,29.0,29.01,40800.0,15.08,15.1008,15.0748,15.08,40800.0
2011-10-28 15:30:00,29.02,29.1,28.92,29.08,91400.0,15.0852,15.1268,15.0332,15.1164,91400.0
2011-10-28 15:40:00,29.06,29.07,28.98,29.0,82000.0,15.106,15.1112,15.0644,15.0748,82000.0
2011-10-28 15:50:00,29.01,29.08,28.96,29.07,171100.0,15.08,15.1164,15.054,15.1112,171100.0
2011-10-31 09:30:00,28.9,29.0,28.52,28.67,71400.0,15.0228,15.0748,14.8253,14.9033,71400.0
2011-10-31 09:40:00,28.69,28.69,28.6,28.62,15300.0,14.9137,14.9137,14.8669,14.8773,15300.0
2011-10-31 09:50:00,28.62,28.7,28.6,28.63,41000.0,14.8773,14.9189,14.8669,14.8825,41000.0
2011-10-31 10:00:00,28.63,28.73,28.6,28.63,105800.0,14.8825,14.9345,14.8669,14.8825,105800.0
2011-10-31 10:10:00,28.64,28.7,28.55,28.55,71100.0,14.8877,14.9189,14.8409,14.8409,71100.0
2011-10-31 10:20:00,28.56,28.62,28.46,28.46,159200.0,14.8461,14.8773,14.7941,14.7941,159200.0
2011-10-31 10:30:00,28.41,28.52,28.39,28.44,48000.0,14.7681,14.8253,14.7577,14.7837,48000.0
2011-10-31 10:40:00,28.44,28.5,28.36,28.4,43600.0,14.7837,14.8149,14.7421,14.7629,43600.0
2011-10-31 10:50:00,28.4,28.45,28.28,28.36,23300.0,14.7629,14.7889,14.7005,14.7421,23300.0
2011-10-31 11:00:00,28.36,28.59,28.36,28.56,45700.0,14.7421,14.8617,14.7421,14.8461,45700.0
2011-10-31 11:10:00,28.56,28.62,28.56,28.58,75800.0,14.8461,14.8773,14.8461,14.8565,75800.0
2011-10-31 11:20:00,28.58,28.63,28.58,28.62,35700.0,14.8565,14.8825,14.8565,14.8773,35700.0
2011-10-31 11:30:00,28.62,28.67,28.62,28.67,60200.0,14.8773,14.9033,14.8773,14.9033,60200.0
2011-10-31 11:40:00,28.67,28.73,28.65,28.73,26600.0,14.9033,14.9345,14.8929,14.9345,26600.0
2011-10-31 11:50:00,28.74,28.78,28.73,28.75,123700.0,14.9397,14.9605,14.9345,14.9449,123700.0
2011-10-31 12:00:00,28.76,28.76,28.69,28.7,55200.0,14.9501,14.9501,14.9137,14.9189,55200.0
2011-10-31 12:10:00,28.7,28.71,28.68,28.7,44900.0,14.9189,14.9241,14.9085,14.9189,44900.0
2011-10-31 12:20:00,28.71,28.72,28.61,28.61,98900.0,14.9241,14.9293,14.8721,14.8721,98900.0
2011-10-31 12:30:00,28.63,28.67,28.59,28.66,32200.0,14.8825,14.9033,14.8617,14.8981,32200.0
2011-10-31 12:40:00,28.67,28.91,28.66,28.81,40700.0,14.9033,15.028,14.8981,14.9761,40700.0
2011-10-31 12:50:00,28.83,28.83,28.68,28.69,65300.0,14.9864,14.9864,14.9085,14.9137,65300.0
2011-10-31 13:00:00,28.66,28.72,28.63,28.68,43400.0,14.8981,14.9293,14.8825,14.9085,43400.0
2011-10-31 13:10:00,28.68,28.7,28.67,28.69,33700.0,14.9085,14.9189,14.9033,14.9137,33700.0
2011-10-31 13:20:00,28.69,28.74,28.63,28.64,25800.0,14.9137,14.9397,14.8825,14.8877,25800.0
2011-10-31 13:30:00,28.64,28.67,28.52,28.64,63100.0,14.8877,14.9033,14.8253,14.8877,63100.0
2011-10-31 13:40:00,28.66,28.7,28.64,28.69,20800.0,14.8981,14.9189,14.8877,14.9137,20800.0
2011-10-31 13:50:00,28.69,28.71,28.66,28.67,32100.0,14.9137,14.9241,14.8981,14.9033,32100.0
2011-10-31 14:00:00,28.67,28.67,28.58,28.62,19400.0,14.9033,14.9033,14.8565,14.8773,19400.0
2011-10-31 14:10:00,28.62,28.62,28.57,28.59,14100.0,14.8773,14.8773,14.8513,14.8617,14100.0
2011-10-31 14:20:00,28.6,28.7,28.6,28.7,30400.0,14.8669,14.9189,14.8669,14.9189,30400.0
2011-10-31 14:30:00,28.7,28.71,28.56,28.59,21300.0,14.9189,14.9241,14.8461,14.8617,21300.0
2011-10-31 14:40:00,28.56,28.63,28.54,28.62,25700.0,14.8461,14.8825,14.8357,14.8773,25700.0
2011-10-31 14:50:00,28.6,28.73,28.6,28.7,27200.0,14.8669,14.9345,14.8669,14.9189,27200.0
2011-10-31 15:00:00,28.69,28.7,28.54,28.55,31600.0,14.9137,14.9189,14.8357,14.8409,31600.0
2011-10-31 15:10:00,28.55,28.6,28.45,28.5,66000.0,14.8409,14.8669,14.7889,14.8149,66000.0
2011-10-31 15:20:00,28.47,28.64,28.45,28.45,94800.0,14.7993,14.8877,14.7889,14.7889,94800.0
2011-10-31 15:30:00,28.45,28.67,28.45,28.65,65800.0,14.7889,14.9033,14.7889,14.8929,65800.0
2011-10-31 15:40:00,28.66,28.68,28.37,28.38,105800.0,14.8981,14.9085,14.7473,14.7525,105800.0
2011-10-31 15:50:00,28.39,28.64,28.36,28.6,567900.0,14.7577,14.8877,14.7421,14.8669,567900.0
2011-11-01 09:30:00,27.92,28.33,27.41,28.24,279500.0,14.5134,14.7265,14.2483,14.6798,279500.0
2011-11-01 09:40:00,28.17,28.42,28.07,28.13,151800.0,14.6434,14.7733,14.5914,14.6226,151800.0
2011-11-01 09:50:00,28.13,28.4,28.08,28.4,26600.0,14.6226,14.7629,14.5966,14.7629,26600.0
2011-11-01 10:00:00,28.36,28.39,28.17,28.28,54800.0,14.7421,14.7577,14.6434,14.7005,54800.0
2011-11-01 10:10:00,28.28,28.47,28.22,28.3,38800.0,14.7005,14.7993,14.6694,14.7109,38800.0
2011-11-01 10:20:00,28.3,28.4,28.2,28.32,61000.0,14.7109,14.7629,14.659,14.7213,61000.0
2011-11-01 10:30:00,28.32,28.38,28.2,28.24,117600.0,14.7213,14.7525,14.659,14.6798,117600.0
2011-11-01 10:40:00,28.21,28.23,27.94,28.05,70200.0,14.6642,14.6746,14.5238,14.581,70200.0
2011-11-01 10:50:00,28.07,28.24,28.0,28.02,31600.0,14.5914,14.6798,14.555,14.5654,31600.0
2011-11-01 11:00:00,28.05,28.14,27.9,27.94,99300.0,14.581,14.6278,14.503,14.5238,99300.0
2011-11-01 11:10:00,27.92,28.21,27.91,28.18,69100.0,14.5134,14.6642,14.5082,14.6486,69100.0
2011-11-01 11:20:00,28.2,28.21,27.91,27.98,61400.0,14.659,14.6642,14.5082,14.5446,61400.0
2011-11-01 11:30:00,27.99,28.01,27.85,27.9,91600.0,14.5498,14.5602,14.477,14.503,91600.0
2011-11-01 11:40:00,27.91,27.96,27.7,27.84,88100.0,14.5082,14.5342,14.399,14.4718,88100.0
2011-11-01 11:50:00,27.86,27.87,27.7,27.77,72300.0,14.4822,14.4874,14.399,14.4354,72300.0
2011-11-01 12:00:00,27.75,28.04,27.72,27.99,82200.0,14.425,14.5758,14.4094,14.5498,82200.0
2011-11-01 12:10:00,28.0,28.07,27.97,28.04,47200.0,14.555,14.5914,14.5394,14.5758,47200.0
2011-11-01 12:20:00,28.01,28.15,27.95,28.07,24400.0,14.5602,14.633,14.529,14.5914,24400.0
2011-11-01 12:30:00,28.05,28.19,27.97,28.19,80400.0,14.581,14.6538,14.5394,14.6538,80400.0
2011-11-01 12:40:00,28.19,28.22,28.04,28.07,77800.0,14.6538,14.6694,14.5758,14.5914,77800.0
2011-11-01 12:50:00,28.04,28.08,27.92,28.01,51000.0,14.5758,14.5966,14.5134,14.5602,51000.0
2011-11-01 13:00:00,27.99,28.24,27.95,28.1,34300.0,14.5498,14.6798,14.529,14.607,34300.0
2011-11-01 13:10:00,28.1,28.11,28.0,28.0,12300.0,14.607,14.6122,14.555,14.555,12300.0
2011-11-01 13:20:00,28.02,28.04,27.81,27.93,62900.0,14.5654,14.5758,14.4562,14.5186,62900.0
2011-11-01 13:30:00,27.95,28.23,27.95,28.16,88400.0,14.529,14.6746,14.529,14.6382,88400.0
2011-11-01 13:40:00,28.13,28.26,28.12,28.19,33700.0,14.6226,14.6901,14.6174,14.6538,33700.0
2011-11-01 13:50:00,28.2,28.31,28.04,28.16,93500.0,14.659,14.7161,14.5758,14.6382,93500.0
2011-11-01 14:00:00,28.14,28.28,28.07,28.28,53500.0,14.6278,14.7005,14.5914,14.7005,53500.0
2011-11-01 14:10:00,28.28,28.31,28.15,28.18,45400.0,14.7005,14.7161,14.633,14.6486,45400.0
2011-11-01 14:20:00,28.16,28.21,28.12,28.18,51600.0,14.6382,14.6642,14.6174,14.6486,51600.0
2011-11-01 14:30:00,28.19,28.28,28.09,28.11,60900.0,14.6538,14.7005,14.6018,14.6122,60900.0
2011-11-01 14:40:00,28.11,28.23,28.06,28.14,47900.0,14.6122,14.6746,14.5862,14.6278,47900.0
2011-11-01 14:50:00,28.15,28.18,28.03,28.16,62100.0,14.633,14.6486,14.5706,14.6382,62100.0
2011-11-01 15:00:00,28.16,28.19,27.88,27.95,53200.0,14.6382,14.6538,14.4926,14.529,53200.0
2011-11-01 15:10:00,27.95,28.06,27.83,27.9,47500.0,14.529,14.5862,14.4666,14.503,47500.0
2011-11-01 15:20:00,27.92,27.97,27.84,27.96,95800.0,14.5134,14.5394,14.4718,14.5342,95800.0
2011-11-01 15:30:00,27.95,28.08,27.95,28.07,65000.0,14.529,14.5966,14.529,14.5914,65000.0
2011-11-01 15:40:00,28.08,28.08,27.9,27.92,60100.0,14.5966,14.5966,14.503,14.5134,60100.0
2011-11-01 15:50:00,27.92,27.94,27.73,27.78,124800.0,14.5134,14.5238,14.4146,14.4406,124800.0
2011-11-02 09:30:00,28.5,28.5,27.9,27.92,94900.0,14.8149,14.8149,14.503,14.5134,94900.0
2011-11-02 09:40:00,27.95,28.04,27.9,27.99,81600.0,14.529,14.5758,14.503,14.5498,81600.0
2011-11-02 09:50:00,27.99,27.99,27.83,27.86,50100.0,14.5498,14.5498,14.4666,14.4822,50100.0
2011-11-02 10:00:00,27.85,28.05,27.74,28.02,63000.0,14.477,14.581,14.4198,14.5654,63000.0
2011-11-02 10:10:00,28.02,28.13,27.99,28.07,22900.0,14.5654,14.6226,14.5498,14.5914,22900.0
2011-11-02 10:20:00,28.07,28.19,28.0,28.19,75300.0,14.5914,14.6538,14.555,14.6538,75300.0
2011-11-02 10:30:00,28.19,28.2,28.0,28.17,38700.0,14.6538,14.659,14.555,14.6434,38700.0
2011-11-02 10:40:00,28.16,28.18,28.07,28.18,31600.0,14.6382,14.6486,14.5914,14.6486,31600.0
2011-11-02 10:50:00,28.18,28.36,28.18,28.33,106600.0,14.6486,14.7421,14.6486,14.7265,106600.0
2011-11-02 11:00:00,28.33,28.43,28.27,28.32,76200.0,14.7265,14.7785,14.6953,14.7213,76200.0
2011-11-02 11:10:00,28.31,28.37,28.23,28.3,36500.0,14.7161,14.7473,14.6746,14.7109,36500.0
2011-11-02 11:20:00,28.3,28.38,28.24,28.36,52700.0,14.7109,14.7525,14.6798,14.7421,52700.0
2011-11-02 11:30:00,28.36,28.38,28.27,28.3,25000.0,14.7421,14.7525,14.6953,14.7109,25000.0
2011-11-02 11:40:00,28.3,28.34,28.26,28.26,30200.0,14.7109,14.7317,14.6901,14.6901,30200.0
2011-11-02 11:50:00,28.23,28.28,28.23,28.25,16700.0,14.6746,14.7005,14.6746,14.685,16700.0
2011-11-02 12:00:00,28.24,28.3,28.22,28.26,26900.0,14.6798,14.7109,14.6694,14.6901,26900.0
2011-11-02 12:10:00,28.26,28.26,28.15,28.21,22800.0,14.6901,14.6901,14.633,14.6642,22800.0
2011-11-02 12:20:00,28.22,28.25,28.17,28.23,17900.0,14.6694,14.685,14.6434,14.6746,17900.0
2011-11-02 12:30:00,28.18,28.29,28.1,28.15,42100.0,14.6486,14.7057,14.607,14.633,42100.0
2011-11-02 12:40:00,28.17,28.21,28.1,28.11,33600.0,14.6434,14.6642,14.607,14.6122,33600.0
2011-11-02 12:50:00,28.12,28.12,27.9,27.91,43900.0,14.6174,14.6174,14.503,14.5082,43900.0
2011-11-02 13:00:00,27.94,27.97,27.78,27.85,47000.0,14.5238,14.5394,14.4406,14.477,47000.0
2011-11-02 13:10:00,27.88,27.95,27.82,27.83,28600.0,14.4926,14.529,14.4614,14.4666,28600.0
2011-11-02 13:20:00,27.83,27.88,27.73,27.87,36500.0,14.4666,14.4926,14.4146,14.4874,36500.0
2011-11-02 13:30:00,27.88,27.88,27.71,27.73,24400.0,14.4926,14.4926,14.4042,14.4146,24400.0
2011-11-02 13:40:00,27.74,27.95,27.71,27.88,59900.0,14.4198,14.529,14.4042,14.4926,59900.0
2011-11-02 13:50:00,27.88,27.92,27.77,27.77,34000.0,14.4926,14.5134,14.4354,14.4354,34000.0
2011-11-02 14:00:00,27.75,27.99,27.73,27.91,54100.0,14.425,14.5498,14.4146,14.5082,54100.0
2011-11-02 14:10:00,27.92,28.01,27.87,27.93,118700.0,14.5134,14.5602,14.4874,14.5186,118700.0
2011-11-02 14:20:00,27.97,28.06,27.95,28.0,41000.0,14.5394,14.5862,14.529,14.555,41000.0
2011-11-02 14:30:00,28.0,28.14,27.99,28.02,20100.0,14.555,14.6278,14.5498,14.5654,20100.0
2011-11-02 14:40:00,28.02,28.1,27.98,28.1,13300.0,14.5654,14.607,14.5446,14.607,13300.0
2011-11-02 14:50:00,28.09,28.2,28.07,28.18,29800.0,14.6018,14.659,14.5914,14.6486,29800.0
2011-11-02 15:00:00,28.2,28.2,27.96,28.08,56100.0,14.659,14.659,14.5342,14.5966,56100.0
2011-11-02 15:10:00,28.07,28.14,28.0,28.07,48000.0,14.5914,14.6278,14.555,14.5914,48000.0
2011-11-02 15:20:00,28.08,28.16,28.06,28.1,68100.0,14.5966,14.6382,14.5862,14.607,68100.0
2011-11-02 15:30:00,28.1,28.17,27.95,28.02,67800.0,14.607,14.6434,14.529,14.5654,67800.0
2011-11-02 15:40:00,28.02,28.04,27.94,28.03,58300.0,14.5654,14.5758,14.5238,14.5706,58300.0
2011-11-02 15:50:00,27.99,28.08,27.89,28.03,103900.0,14.5498,14.5966,14.4978,14.5706,103900.0
2011-11-03 09:30:00,28.27,28.48,28.27,28.48,79600.0,14.6953,14.8045,14.6953,14.8045,79600.0
2011-11-03 09:40:00,28.48,28.49,28.31,28.33,64700.0,14.8045,14.8097,14.7161,14.7265,64700.0
2011-11-03 09:50:00,28.31,28.32,28.07,28.19,73800.0,14.7161,14.7213,14.5914,14.6538,73800.0
2011-11-03 10:00:00,28.18,28.18,27.9,28.16,86400.0,14.6486,14.6486,14.503,14.6382,86400.0
2011-11-03 10:10:00,28.23,28.23,28.07,28.18,119000.0,14.6746,14.6746,14.5914,14.6486,119000.0
2011-11-03 10:20:00,28.18,28.21,27.92,27.95,39400.0,14.6486,14.6642,14.5134,14.529,39400.0
2011-11-03 10:30:00,27.95,28.01,27.78,27.89,43100.0,14.529,14.5602,14.4406,14.4978,43100.0
2011-11-03 10:40:00,27.97,28.06,27.92,27.96,155200.0,14.5394,14.5862,14.5134,14.5342,155200.0
2011-11-03 10:50:00,27.94,27.97,27.81,27.81,117300.0,14.5238,14.5394,14.4562,14.4562,117300.0
2011-11-03 11:00:00,27.85,27.9,27.65,27.69,85000.0,14.477,14.503,14.3731,14.3939,85000.0
2011-11-03 11:10:00,27.69,27.83,27.69,27.83,46900.0,14.3939,14.4666,14.3939,14.4666,46900.0
2011-11-03 11:20:00,27.83,27.88,27.75,27.78,22300.0,14.4666,14.4926,14.425,14.4406,22300.0
2011-11-03 11:30:00,27.81,27.9,27.8,27.82,10500.0,14.4562,14.503,14.451,14.4614,10500.0
2011-11-03 11:40:00,27.82,27.96,27.8,27.96,27900.0,14.4614,14.5342,14.451,14.5342,27900.0
2011-11-03 11:50:00,27.96,28.09,27.85,27.85,41400.0,14.5342,14.6018,14.477,14.477,41400.0
2011-11-03 12:00:00,27.88,27.94,27.87,27.91,9700.0,14.4926,14.5238,14.4874,14.5082,9700.0
2011-11-03 12:10:00,27.91,27.97,27.9,27.96,53400.0,14.5082,14.5394,14.503,14.5342,53400.0
2011-11-03 12:20:00,27.94,28.0,27.94,27.98,17800.0,14.5238,14.555,14.5238,14.5446,17800.0
2011-11-03 12:30:00,28.0,28.0,27.93,27.93,28500.0,14.555,14.555,14.5186,14.5186,28500.0
2011-11-03 12:40:00,27.98,28.13,27.97,28.12,25600.0,14.5446,14.6226,14.5394,14.6174,25600.0
2011-11-03 12:50:00,28.11,28.12,28.01,28.02,42600.0,14.6122,14.6174,14.5602,14.5654,42600.0
2011-11-03 13:00:00,28.0,28.04,27.96,28.02,21700.0,14.555,14.5758,14.5342,14.5654,21700.0
2011-11-03 13:10:00,28.08,28.09,27.97,27.97,16700.0,14.5966,14.6018,14.5394,14.5394,16700.0
2011-11-03 13:20:00,27.97,28.01,27.9,27.93,41600.0,14.5394,14.5602,14.503,14.5186,41600.0
2011-11-03 13:30:00,27.91,28.09,27.9,28.07,27000.0,14.5082,14.6018,14.503,14.5914,27000.0
2011-11-03 13:40:00,28.07,28.09,28.04,28.07,36400.0,14.5914,14.6018,14.5758,14.5914,36400.0
2011-11-03 13:50:00,28.05,28.1,27.9,27.9,76000.0,14.581,14.607,14.503,14.503,76000.0
2011-11-03 14:00:00,27.91,28.05,27.88,28.02,62200.0,14.5082,14.581,14.4926,14.5654,62200.0
2011-11-03 14:10:00,28.01,28.03,27.89,27.96,59300.0,14.5602,14.5706,14.4978,14.5342,59300.0
2011-11-03 14:20:00,27.97,27.99,27.9,27.93,16700.0,14.5394,14.5498,14.503,14.5186,16700.0
2011-11-03 14:30:00,27.93,27.99,27.9,27.94,25500.0,14.5186,14.5498,14.503,14.5238,25500.0
2011-11-03 14:40:00,27.94,27.97,27.9,27.91,40800.0,14.5238,14.5394,14.503,14.5082,40800.0
2011-11-03 14:50:00,27.9,28.0,27.9,27.98,70900.0,14.503,14.555,14.503,14.5446,70900.0
2011-11-03 15:00:00,28.0,28.03,27.94,27.94,99100.0,14.555,14.5706,14.5238,14.5238,99100.0
2011-11-03 15:10:00,27.93,28.06,27.93,28.02,82800.0,14.5186,14.5862,14.5186,14.5654,82800.0
2011-11-03 15:20:00,28.04,28.16,28.0,28.14,221900.0,14.5758,14.6382,14.555,14.6278,221900.0
2011-11-03 15:30:00,28.12,28.22,28.09,28.12,163200.0,14.6174,14.6694,14.6018,14.6174,163200.0
2011-11-03 15:40:00,28.11,28.27,28.06,28.21,137100.0,14.6122,14.6953,14.5862,14.6642,137100.0
2011-11-03 15:50:00,28.22,28.23,28.09,28.15,94500.0,14.6694,14.6746,14.6018,14.633,94500.0
2011-11-04 09:30:00,28.19,28.3,27.97,28.04,49500.0,14.6538,14.7109,14.5394,14.5758,49500.0
2011-11-04 09:40:00,28.0,28.07,28.0,28.03,38900.0,14.555,14.5914,14.555,14.5706,38900.0
2011-11-04 09:50:00,28.03,28.08,27.93,27.98,57000.0,14.5706,14.5966,14.5186,14.5446,57000.0
2011-11-04 10:00:00,27.93,28.07,27.9,28.0,36700.0,14.5186,14.5914,14.503,14.555,36700.0
2011-11-04 10:10:00,28.0,28.11,27.96,28.0,72900.0,14.555,14.6122,14.5342,14.555,72900.0
2011-11-04 10:20:00,28.0,28.0,27.91,27.93,46600.0,14.555,14.555,14.5082,14.5186,46600.0
2011-11-04 10:30:00,27.93,27.93,27.87,27.87,71400.0,14.5186,14.5186,14.4874,14.4874,71400.0
2011-11-04 10:40:00,27.9,27.97,27.79,27.96,62400.0,14.503,14.5394,14.4458,14.5342,62400.0
2011-11-04 10:50:00,27.95,28.02,27.92,27.97,71200.0,14.529,14.5654,14.5134,14.5394,71200.0
2011-11-04 11:00:00,27.97,28.04,27.93,27.96,33400.0,14.5394,14.5758,14.5186,14.5342,33400.0
2011-11-04 11:10:00,27.96,28.0,27.9,27.92,56500.0,14.5342,14.555,14.503,14.5134,56500.0
2011-11-04 11:20:00,27.92,28.04,27.9,28.0,81500.0,14.5134,14.5758,14.503,14.555,81500.0
2011-11-04 11:30:00,28.0,28.08,27.99,28.0,11400.0,14.555,14.5966,14.5498,14.555,11400.0
2011-11-04 11:40:00,28.03,28.04,27.99,28.01,13600.0,14.5706,14.5758,14.5498,14.5602,13600.0
2011-11-04 11:50:00,28.02,28.05,28.0,28.02,28800.0,14.5654,14.581,14.555,14.5654,28800.0
2011-11-04 12:00:00,28.02,28.02,27.94,27.96,44400.0,14.5654,14.5654,14.5238,14.5342,44400.0
2011-11-04 12:10:00,27.99,28.01,27.95,28.01,39000.0,14.5498,14.5602,14.529,14.5602,39000.0
2011-11-04 12:20:00,28.01,28.02,28.0,28.0,13200.0,14.5602,14.5654,14.555,14.555,13200.0
2011-11-04 12:30:00,28.01,28.02,27.98,28.01,26100.0,14.5602,14.5654,14.5446,14.5602,26100.0
2011-11-04 12:40:00,28.01,28.01,27.9,27.98,76900.0,14.5602,14.5602,14.503,14.5446,76900.0
2011-11-04 12:50:00,27.98,28.01,27.9,27.94,88000.0,14.5446,14.5602,14.503,14.5238,88000.0
2011-11-04 13:00:00,27.94,28.04,27.92,28.02,37700.0,14.5238,14.5758,14.5134,14.5654,37700.0
2011-11-04 13:10:00,28.02,28.09,28.0,28.06,14900.0,14.5654,14.6018,14.555,14.5862,14900.0
2011-11-04 13:20:00,28.08,28.13,28.04,28.07,15900.0,14.5966,14.6226,14.5758,14.5914,15900.0
2011-11-04 13:30:00,28.07,28.11,28.03,28.1,20600.0,14.5914,14.6122,14.5706,14.607,20600.0
2011-11-04 13:40:00,28.11,28.45,28.08,28.43,78900.0,14.6122,14.7889,14.5966,14.7785,78900.0
2011-11-04 13:50:00,28.43,28.45,28.33,28.36,85400.0,14.7785,14.7889,14.7265,14.7421,85400.0
2011-11-04 14:00:00,28.37,28.38,28.31,28.36,41600.0,14.7473,14.7525,14.7161,14.7421,41600.0
2011-11-04 14:10:00,28.36,28.37,28.32,28.34,16300.0,14.7421,14.7473,14.7213,14.7317,16300.0
2011-11-04 14:20:00,28.35,28.39,28.29,28.32,31400.0,14.7369,14.7577,14.7057,14.7213,31400.0
2011-11-04 14:30:00,28.29,28.3,28.06,28.07,19600.0,14.7057,14.7109,14.5862,14.5914,19600.0
2011-11-04 14:40:00,28.09,28.3,28.09,28.22,32800.0,14.6018,14.7109,14.6018,14.6694,32800.0
2011-11-04 14:50:00,28.22,28.28,28.2,28.28,24100.0,14.6694,14.7005,14.659,14.7005,24100.0
2011-11-04 15:00:00,28.28,28.31,28.18,28.23,20500.0,14.7005,14.7161,14.6486,14.6746,20500.0
2011-11-04 15:10:00,28.24,28.36,28.21,28.35,40100.0,14.6798,14.7421,14.6642,14.7369,40100.0
2011-11-04 15:20:00,28.35,28.37,28.22,28.33,23600.0,14.7369,14.7473,14.6694,14.7265,23600.0
2011-11-04 15:30:00,28.33,28.34,28.24,28.25,35400.0,14.7265,14.7317,14.6798,14.685,35400.0
2011-11-04 15:40:00,28.26,28.37,28.25,28.3,71700.0,14.6901,14.7473,14.685,14.7109,71700.0
2011-11-04 15:50:00,28.29,28.33,28.21,28.3,75900.0,14.7057,14.7265,14.6642,14.7109,75900.0
2011-11-07 09:30:00,28.35,28.57,28.28,28.52,80400.0,14.7369,14.8513,14.7005,14.8253,80400.0
2011-11-07 09:40:00,28.5,28.54,28.42,28.44,20200.0,14.8149,14.8357,14.7733,14.7837,20200.0
2011-11-07 09:50:00,28.39,28.56,28.32,28.35,40000.0,14.7577,14.8461,14.7213,14.7369,40000.0
2011-11-07 10:00:00,28.36,28.36,27.99,28.06,49700.0,14.7421,14.7421,14.5498,14.5862,49700.0
2011-11-07 10:10:00,28.06,28.14,27.9,27.97,75700.0,14.5862,14.6278,14.503,14.5394,75700.0
2011-11-07 10:20:00,27.97,28.03,27.95,28.02,28500.0,14.5394,14.5706,14.529,14.5654,28500.0
2011-11-07 10:30:00,28.0,28.02,27.93,28.02,70700.0,14.555,14.5654,14.5186,14.5654,70700.0
2011-11-07 10:40:00,28.0,28.09,28.0,28.01,27400.0,14.555,14.6018,14.555,14.5602,27400.0
2011-11-07 10:50:00,28.03,28.09,27.93,27.93,24500.0,14.5706,14.6018,14.5186,14.5186,24500.0
2011-11-07 11:00:00,27.93,28.07,27.91,28.02,20400.0,14.5186,14.5914,14.5082,14.5654,20400.0
2011-11-07 11:10:00,28.04,28.07,27.85,27.88,27100.0,14.5758,14.5914,14.477,14.4926,27100.0
2011-11-07 11:20:00,27.87,27.91,27.72,27.73,34000.0,14.4874,14.5082,14.4094,14.4146,34000.0
2011-11-07 11:30:00,27.77,27.86,27.77,27.85,4800.0,14.4354,14.4822,14.4354,14.477,4800.0
2011-11-07 11:40:00,27.81,27.9,27.79,27.82,16300.0,14.4562,14.503,14.4458,14.4614,16300.0
2011-11-07 11:50:00,27.85,27.9,27.79,27.81,9400.0,14.477,14.503,14.4458,14.4562,9400.0
2011-11-07 12:00:00,27.81,27.87,27.79,27.82,8900.0,14.4562,14.4874,14.4458,14.4614,8900.0
2011-11-07 12:10:00,27.82,27.82,27.66,27.66,15000.0,14.4614,14.4614,14.3783,14.3783,15000.0
2011-11-07 12:20:00,27.67,27.74,27.67,27.7,11100.0,14.3835,14.4198,14.3835,14.399,11100.0
2011-11-07 12:30:00,27.74,27.74,27.67,27.72,18500.0,14.4198,14.4198,14.3835,14.4094,18500.0
2011-11-07 12:40:00,27.72,27.79,27.71,27.72,10200.0,14.4094,14.4458,14.4042,14.4094,10200.0
2011-11-07 12:50:00,27.73,27.77,27.7,27.72,12700.0,14.4146,14.4354,14.399,14.4094,12700.0
2011-11-07 13:00:00,27.72,27.78,27.71,27.76,11400.0,14.4094,14.4406,14.4042,14.4302,11400.0
2011-11-07 13:10:00,27.76,27.9,27.74,27.86,6200.0,14.4302,14.503,14.4198,14.4822,6200.0
2011-11-07 13:20:00,27.88,27.92,27.77,27.9,62700.0,14.4926,14.5134,14.4354,14.503,62700.0
2011-11-07 13:30:00,27.89,27.92,27.87,27.87,5600.0,14.4978,14.5134,14.4874,14.4874,5600.0
2011-11-07 13:40:00,27.83,27.84,27.76,27.77,5300.0,14.4666,14.4718,14.4302,14.4354,5300.0
2011-11-07 13:50:00,27.79,27.96,27.76,27.87,9000.0,14.4458,14.5342,14.4302,14.4874,9000.0
2011-11-07 14:00:00,27.89,27.9,27.81,27.88,11300.0,14.4978,14.503,14.4562,14.4926,11300.0
2011-11-07 14:10:00,27.88,27.91,27.78,27.83,18700.0,14.4926,14.5082,14.4406,14.4666,18700.0
2011-11-07 14:20:00,27.83,27.97,27.82,27.96,11500.0,14.4666,14.5394,14.4614,14.5342,11500.0
2011-11-07 14:30:00,27.94,27.98,27.82,27.88,74300.0,14.5238,14.5446,14.4614,14.4926,74300.0
2011-11-07 14:40:00,27.88,27.94,27.84,27.89,52300.0,14.4926,14.5238,14.4718,14.4978,52300.0
2011-11-07 14:50:00,27.9,28.09,27.88,28.02,30300.0,14.503,14.6018,14.4926,14.5654,30300.0
2011-11-07 15:00:00,28.02,28.03,27.91,27.91,16600.0,14.5654,14.5706,14.5082,14.5082,16600.0
2011-11-07 15:10:00,27.91,27.94,27.88,27.92,31800.0,14.5082,14.5238,14.4926,14.5134,31800.0
2011-11-07 15:20:00,27.92,27.98,27.92,27.92,27100.0,14.5134,14.5446,14.5134,14.5134,27100.0
2011-11-07 15:30:00,27.92,27.97,27.9,27.95,24700.0,14.5134,14.5394,14.503,14.529,24700.0
2011-11-07 15:40:00,27.95,27.98,27.9,27.93,109700.0,14.529,14.5446,14.503,14.5186,109700.0
2011-11-07 15:50:00,27.94,28.08,27.88,27.89,210600.0,14.5238,14.5966,14.4926,14.4978,210600.0
2011-11-08 09:30:00,28.22,28.42,28.0,28.05,36200.0,14.6694,14.7733,14.555,14.581,36200.0
2011-11-08 09:40:00,28.09,28.14,27.9,28.03,22400.0,14.6018,14.6278,14.503,14.5706,22400.0
2011-11-08 09:50:00,28.03,28.16,28.03,28.1,26600.0,14.5706,14.6382,14.5706,14.607,26600.0
2011-11-08 10:00:00,28.13,28.14,28.03,28.08,27600.0,14.6226,14.6278,14.5706,14.5966,27600.0
2011-11-08 10:10:00,28.05,28.07,27.89,28.02,19000.0,14.581,14.5914,14.4978,14.5654,19000.0
2011-11-08 10:20:00,27.99,28.0,27.8,27.83,39700.0,14.5498,14.555,14.451,14.4666,39700.0
2011-11-08 10:30:00,27.81,27.96,27.8,27.9,63800.0,14.4562,14.5342,14.451,14.503,63800.0
2011-11-08 10:40:00,27.93,28.0,27.87,27.91,34200.0,14.5186,14.555,14.4874,14.5082,34200.0
2011-11-08 10:50:00,27.91,27.99,27.85,27.85,28200.0,14.5082,14.5498,14.477,14.477,28200.0
2011-11-08 11:00:00,27.85,28.02,27.82,27.92,65800.0,14.477,14.5654,14.4614,14.5134,65800.0
2011-11-08 11:10:00,27.91,27.98,27.85,27.92,46700.0,14.5082,14.5446,14.477,14.5134,46700.0
2011-11-08 11:20:00,27.91,27.94,27.85,27.94,6900.0,14.5082,14.5238,14.477,14.5238,6900.0
2011-11-08 11:30:00,27.95,27.96,27.94,27.94,3600.0,14.529,14.5342,14.5238,14.5238,3600.0
2011-11-08 11:40:00,27.95,27.96,27.89,27.95,7100.0,14.529,14.5342,14.4978,14.529,7100.0
2011-11-08 11:50:00,27.94,27.94,27.85,27.88,4400.0,14.5238,14.5238,14.477,14.4926,4400.0
2011-11-08 12:00:00,27.87,27.96,27.85,27.94,34300.0,14.4874,14.5342,14.477,14.5238,34300.0
2011-11-08 12:10:00,27.92,27.94,27.92,27.93,5600.0,14.5134,14.5238,14.5134,14.5186,5600.0
2011-11-08 12:20:00,27.93,28.02,27.9,27.92,23000.0,14.5186,14.5654,14.503,14.5134,23000.0
2011-11-08 12:30:00,27.92,27.99,27.9,27.99,6100.0,14.5134,14.5498,14.503,14.5498,6100.0
2011-11-08 12:40:00,27.97,28.01,27.93,27.97,28100.0,14.5394,14.5602,14.5186,14.5394,28100.0
2011-11-08 12:50:00,27.94,28.0,27.9,27.98,5800.0,14.5238,14.555,14.503,14.5446,5800.0
2011-11-08 13:00:00,27.99,28.0,27.96,27.96,13700.0,14.5498,14.555,14.5342,14.5342,13700.0
2011-11-08 13:10:00,27.95,27.95,27.86,27.9,11900.0,14.529,14.529,14.4822,14.503,11900.0
2011-11-08 13:20:00,27.9,27.93,27.88,27.9,7600.0,14.503,14.5186,14.4926,14.503,7600.0
2011-11-08 13:30:00,27.91,27.94,27.88,27.94,5400.0,14.5082,14.5238,14.4926,14.5238,5400.0
2011-11-08 13:40:00,27.94,27.97,27.87,27.92,18900.0,14.5238,14.5394,14.4874,14.5134,18900.0
2011-11-08 13:50:00,27.92,27.98,27.88,27.89,31800.0,14.5134,14.5446,14.4926,14.4978,31800.0
2011-11-08 14:00:00,27.88,27.89,27.8,27.81,24000.0,14.4926,14.4978,14.451,14.4562,24000.0
2011-11-08 14:10:00,27.83,27.88,27.81,27.82,22400.0,14.4666,14.4926,14.4562,14.4614,22400.0
2011-11-08 14:20:00,27.81,27.89,27.81,27.88,20600.0,14.4562,14.4978,14.4562,14.4926,20600.0
2011-11-08 14:30:00,27.89,27.9,27.82,27.83,17700.0,14.4978,14.503,14.4614,14.4666,17700.0
2011-11-08 14:40:00,27.83,27.93,27.82,27.88,90300.0,14.4666,14.5186,14.4614,14.4926,90300.0
2011-11-08 14:50:00,27.88,27.96,27.87,27.92,42600.0,14.4926,14.5342,14.4874,14.5134,42600.0
2011-11-08 15:00:00,27.92,28.0,27.87,27.99,67300.0,14.5134,14.555,14.4874,14.5498,67300.0
2011-11-08 15:10:00,27.99,28.08,27.99,28.04,58700.0,14.5498,14.5966,14.5498,14.5758,58700.0
2011-11-08 15:20:00,28.05,28.05,27.97,28.0,39900.0,14.581,14.581,14.5394,14.555,39900.0
2011-11-08 15:30:00,28.01,28.07,28.01,28.05,44000.0,14.5602,14.5914,14.5602,14.581,44000.0
2011-11-08 15:40:00,28.06,28.12,27.97,28.1,53100.0,14.5862,14.6174,14.5394,14.607,53100.0
2011-11-08 15:50:00,28.1,28.15,28.09,28.14,83500.0,14.607,14.633,14.6018,14.6278,83500.0
2011-11-09 09:30:00,28.16,28.16,27.74,27.98,58300.0,14.6382,14.6382,14.4198,14.5446,58300.0
2011-11-09 09:40:00,27.96,27.97,27.71,27.73,30000.0,14.5342,14.5394,14.4042,14.4146,30000.0
2011-11-09 09:50:00,27.76,27.78,27.65,27.78,36700.0,14.4302,14.4406,14.3731,14.4406,36700.0
2011-11-09 10:00:00,27.78,27.88,27.75,27.75,26600.0,14.4406,14.4926,14.425,14.425,26600.0
2011-11-09 10:10:00,27.73,27.9,27.73,27.79,14900.0,14.4146,14.503,14.4146,14.4458,14900.0
2011-11-09 10:20:00,27.76,27.83,27.65,27.75,26500.0,14.4302,14.4666,14.3731,14.425,26500.0
2011-11-09 10:30:00,27.7,27.83,27.65,27.65,33500.0,14.399,14.4666,14.3731,14.3731,33500.0
2011-11-09 10:40:00,27.66,27.97,27.66,27.87,26500.0,14.3783,14.5394,14.3783,14.4874,26500.0
2011-11-09 10:50:00,27.88,28.24,27.88,28.18,51600.0,14.4926,14.6798,14.4926,14.6486,51600.0
2011-11-09 11:00:00,28.17,28.18,28.06,28.14,50700.0,14.6434,14.6486,14.5862,14.6278,50700.0
2011-11-09 11:10:00,28.14,28.19,28.09,28.15,15300.0,14.6278,14.6538,14.6018,14.633,15300.0
2011-11-09 11:20:00,28.17,28.2,28.1,28.13,11100.0,14.6434,14.659,14.607,14.6226,11100.0
2011-11-09 11:30:00,28.15,28.23,28.09,28.23,12900.0,14.633,14.6746,14.6018,14.6746,12900.0
2011-11-09 11:40:00,28.2,28.23,28.11,28.15,26900.0,14.659,14.6746,14.6122,14.633,26900.0
2011-11-09 11:50:00,28.15,28.16,28.04,28.1,17000.0,14.633,14.6382,14.5758,14.607,17000.0
2011-11-09 12:00:00,28.1,28.11,27.96,27.99,17100.0,14.607,14.6122,14.5342,14.5498,17100.0
2011-11-09 12:10:00,28.0,28.0,27.93,27.95,9300.0,14.555,14.555,14.5186,14.529,9300.0
2011-11-09 12:20:00,27.95,27.96,27.82,27.83,22000.0,14.529,14.5342,14.4614,14.4666,22000.0
2011-11-09 12:30:00,27.85,27.99,27.85,27.99,8700.0,14.477,14.5498,14.477,14.5498,8700.0
2011-11-09 12:40:00,27.98,28.0,27.92,27.96,16000.0,14.5446,14.555,14.5134,14.5342,16000.0
2011-11-09 12:50:00,27.96,28.16,27.83,27.91,81000.0,14.5342,14.6382,14.4666,14.5082,81000.0
2011-11-09 13:00:00,27.95,27.98,27.91,27.91,7600.0,14.529,14.5446,14.5082,14.5082,7600.0
2011-11-09 13:10:00,27.92,27.94,27.81,27.84,8200.0,14.5134,14.5238,14.4562,14.4718,8200.0
2011-11-09 13:20:00,27.83,27.85,27.78,27.8,20600.0,14.4666,14.477,14.4406,14.451,20600.0
2011-11-09 13:30:00,27.8,27.8,27.76,27.77,5300.0,14.451,14.451,14.4302,14.4354,5300.0
2011-11-09 13:40:00,27.77,27.84,27.75,27.75,17500.0,14.4354,14.4718,14.425,14.425,17500.0
2011-11-09 13:50:00,27.74,27.75,27.6,27.61,39100.0,14.4198,14.425,14.3471,14.3523,39100.0
2011-11-09 14:00:00,27.61,27.62,27.39,27.43,78100.0,14.3523,14.3575,14.2379,14.2587,78100.0
2011-11-09 14:10:00,27.45,27.46,27.32,27.32,68300.0,14.2691,14.2743,14.2015,14.2015,68300.0
2011-11-09 14:20:00,27.32,27.37,27.11,27.26,73700.0,14.2015,14.2275,14.0924,14.1703,73700.0
2011-11-09 14:30:00,27.24,27.25,27.14,27.23,114200.0,14.1599,14.1651,14.1079,14.1547,114200.0
2011-11-09 14:40:00,27.23,27.26,27.09,27.24,35400.0,14.1547,14.1703,14.082,14.1599,35400.0
2011-11-09 14:50:00,27.22,27.25,27.13,27.17,45100.0,14.1495,14.1651,14.1028,14.1235,45100.0
2011-11-09 15:00:00,27.17,27.25,27.14,27.18,53500.0,14.1235,14.1651,14.1079,14.1287,53500.0
2011-11-09 15:10:00,27.2,27.24,27.14,27.18,31100.0,14.1391,14.1599,14.1079,14.1287,31100.0
2011-11-09 15:20:00,27.18,27.27,27.15,27.21,36800.0,14.1287,14.1755,14.1131,14.1443,36800.0
2011-11-09 15:30:00,27.2,27.21,27.06,27.09,75300.0,14.1391,14.1443,14.0664,14.082,75300.0
2011-11-09 15:40:00,27.08,27.18,27.03,27.13,108200.0,14.0768,14.1287,14.0508,14.1028,108200.0
2011-11-09 15:50:00,27.1,27.18,27.03,27.03,175800.0,14.0872,14.1287,14.0508,14.0508,175800.0
2011-11-10 09:30:00,27.42,27.65,27.29,27.37,38800.0,14.2535,14.3731,14.1859,14.2275,38800.0
2011-11-10 09:40:00,27.35,27.57,27.35,27.44,29000.0,14.2171,14.3315,14.2171,14.2639,29000.0
2011-11-10 09:50:00,27.44,27.45,27.35,27.38,20800.0,14.2639,14.2691,14.2171,14.2327,20800.0
2011-11-10 10:00:00,27.36,27.36,27.28,27.29,47200.0,14.2223,14.2223,14.1807,14.1859,47200.0
2011-11-10 10:10:00,27.3,27.32,27.22,27.28,50400.0,14.1911,14.2015,14.1495,14.1807,50400.0
2011-11-10 10:20:00,27.28,27.33,27.2,27.26,137000.0,14.1807,14.2067,14.1391,14.1703,137000.0
2011-11-10 10:30:00,27.25,27.27,27.16,27.21,33100.0,14.1651,14.1755,14.1183,14.1443,33100.0
2011-11-10 10:40:00,27.2,27.21,26.91,26.95,67900.0,14.1391,14.1443,13.9884,14.0092,67900.0
2011-11-10 10:50:00,26.91,27.02,26.91,27.01,22700.0,13.9884,14.0456,13.9884,14.0404,22700.0
2011-11-10 11:00:00,27.02,27.16,26.98,27.08,25100.0,14.0456,14.1183,14.0248,14.0768,25100.0
2011-11-10 11:10:00,27.08,27.2,27.0,27.16,9000.0,14.0768,14.1391,14.0352,14.1183,9000.0
2011-11-10 11:20:00,27.13,27.26,27.13,27.19,6700.0,14.1028,14.1703,14.1028,14.1339,6700.0
2011-11-10 11:30:00,27.19,27.31,27.15,27.25,17000.0,14.1339,14.1963,14.1131,14.1651,17000.0
2011-11-10 11:40:00,27.25,27.37,27.25,27.36,13500.0,14.1651,14.2275,14.1651,14.2223,13500.0
2011-11-10 11:50:00,27.35,27.5,27.33,27.47,56800.0,14.2171,14.2951,14.2067,14.2795,56800.0
2011-11-10 12:00:00,27.46,27.5,27.39,27.44,12000.0,14.2743,14.2951,14.2379,14.2639,12000.0
2011-11-10 12:10:00,27.44,27.47,27.31,27.33,24900.0,14.2639,14.2795,14.1963,14.2067,24900.0
2011-11-10 12:20:00,27.33,27.35,27.19,27.21,9600.0,14.2067,14.2171,14.1339,14.1443,9600.0
2011-11-10 12:30:00,27.22,27.32,27.19,27.32,20600.0,14.1495,14.2015,14.1339,14.2015,20600.0
2011-11-10 12:40:00,27.32,27.35,27.21,27.31,46200.0,14.2015,14.2171,14.1443,14.1963,46200.0
2011-11-10 12:50:00,27.32,27.39,27.3,27.35,52200.0,14.2015,14.2379,14.1911,14.2171,52200.0
2011-11-10 13:00:00,27.34,27.4,27.29,27.4,61600.0,14.2119,14.2431,14.1859,14.2431,61600.0
2011-11-10 13:10:00,27.4,27.51,27.4,27.5,90500.0,14.2431,14.3003,14.2431,14.2951,90500.0
2011-11-10 13:20:00,27.5,27.53,27.39,27.4,22800.0,14.2951,14.3107,14.2379,14.2431,22800.0
2011-11-10 13:30:00,27.39,27.44,27.33,27.4,92500.0,14.2379,14.2639,14.2067,14.2431,92500.0
2011-11-10 13:40:00,27.38,27.46,27.34,27.38,21900.0,14.2327,14.2743,14.2119,14.2327,21900.0
2011-11-10 13:50:00,27.36,27.52,27.34,27.48,69300.0,14.2223,14.3055,14.2119,14.2847,69300.0
2011-11-10 14:00:00,27.46,27.48,27.3,27.38,36800.0,14.2743,14.2847,14.1911,14.2327,36800.0
2011-11-10 14:10:00,27.38,27.51,27.34,27.49,25800.0,14.2327,14.3003,14.2119,14.2899,25800.0
2011-11-10 14:20:00,27.49,27.49,27.32,27.34,32900.0,14.2899,14.2899,14.2015,14.2119,32900.0
2011-11-10 14:30:00,27.32,27.35,27.27,27.35,25500.0,14.2015,14.2171,14.1755,14.2171,25500.0
2011-11-10 14:40:00,27.33,27.4,27.31,27.35,18000.0,14.2067,14.2431,14.1963,14.2171,18000.0
2011-11-10 14:50:00,27.36,27.4,27.22,27.25,34300.0,14.2223,14.2431,14.1495,14.1651,34300.0
2011-11-10 15:00:00,27.25,27.4,27.23,27.31,13400.0,14.1651,14.2431,14.1547,14.1963,13400.0
2011-11-10 15:10:00,27.33,27.38,27.27,27.29,16800.0,14.2067,14.2327,14.1755,14.1859,16800.0
2011-11-10 15:20:00,27.28,27.42,27.25,27.33,27400.0,14.1807,14.2535,14.1651,14.2067,27400.0
2011-11-10 15:30:00,27.33,27.39,27.27,27.34,33200.0,14.2067,14.2379,14.1755,14.2119,33200.0
2011-11-10 15:40:00,27.34,27.4,27.25,27.4,67800.0,14.2119,14.2431,14.1651,14.2431,67800.0
2011-11-10 15:50:00,27.38,27.42,27.32,27.41,79400.0,14.2327,14.2535,14.2015,14.2483,79400.0
2011-11-11 09:30:00,27.76,27.89,27.65,27.8,44200.0,14.4302,14.4978,14.3731,14.451,44200.0
2011-11-11 09:40:00,27.81,27.94,27.8,27.9,52600.0,14.4562,14.5238,14.451,14.503,52600.0
2011-11-11 09:50:00,27.9,27.95,27.9,27.94,27300.0,14.503,14.529,14.503,14.5238,27300.0
2011-11-11 10:00:00,27.91,27.96,27.9,27.95,32900.0,14.5082,14.5342,14.503,14.529,32900.0
2011-11-11 10:10:00,27.95,27.97,27.91,27.91,10000.0,14.529,14.5394,14.5082,14.5082,10000.0
2011-11-11 10:20:00,27.91,27.97,27.91,27.96,9300.0,14.5082,14.5394,14.5082,14.5342,9300.0
2011-11-11 10:30:00,27.96,28.06,27.96,28.01,37800.0,14.5342,14.5862,14.5342,14.5602,37800.0
2011-11-11 10:40:00,28.0,28.14,27.95,27.96,38400.0,14.555,14.6278,14.529,14.5342,38400.0
2011-11-11 10:50:00,27.97,28.07,27.95,27.98,61700.0,14.5394,14.5914,14.529,14.5446,61700.0
2011-11-11 11:00:00,27.99,28.01,27.96,27.99,28700.0,14.5498,14.5602,14.5342,14.5498,28700.0
2011-11-11 11:10:00,27.99,28.01,27.91,27.99,20900.0,14.5498,14.5602,14.5082,14.5498,20900.0
2011-11-11 11:20:00,27.99,28.02,27.91,27.95,32600.0,14.5498,14.5654,14.5082,14.529,32600.0
2011-11-11 11:30:00,27.94,27.99,27.88,27.97,38100.0,14.5238,14.5498,14.4926,14.5394,38100.0
2011-11-11 11:40:00,27.98,28.03,27.96,28.0,17000.0,14.5446,14.5706,14.5342,14.555,17000.0
2011-11-11 11:50:00,27.99,28.0,27.89,27.91,26200.0,14.5498,14.555,14.4978,14.5082,26200.0
2011-11-11 12:00:00,27.91,27.96,27.83,27.83,115400.0,14.5082,14.5342,14.4666,14.4666,115400.0
2011-11-11 12:10:00,27.82,27.82,27.72,27.72,145200.0,14.4614,14.4614,14.4094,14.4094,145200.0
2011-11-11 12:20:00,27.73,27.81,27.7,27.77,40300.0,14.4146,14.4562,14.399,14.4354,40300.0
2011-11-11 12:30:00,27.78,27.82,27.78,27.8,53900.0,14.4406,14.4614,14.4406,14.451,53900.0
2011-11-11 12:40:00,27.8,27.82,27.79,27.79,88100.0,14.451,14.4614,14.4458,14.4458,88100.0
2011-11-11 12:50:00,27.79,27.8,27.77,27.79,13400.0,14.4458,14.451,14.4354,14.4458,13400.0
2011-11-11 13:00:00,27.82,27.82,27.76,27.77,14400.0,14.4614,14.4614,14.4302,14.4354,14400.0
2011-11-11 13:10:00,27.76,27.76,27.75,27.75,15400.0,14.4302,14.4302,14.425,14.425,15400.0
2011-11-11 13:20:00,27.76,27.77,27.7,27.73,23400.0,14.4302,14.4354,14.399,14.4146,23400.0
2011-11-11 13:30:00,27.71,27.73,27.69,27.71,26200.0,14.4042,14.4146,14.3939,14.4042,26200.0
2011-11-11 13:40:00,27.72,27.72,27.69,27.7,16600.0,14.4094,14.4094,14.3939,14.399,16600.0
2011-11-11 13:50:00,27.7,27.71,27.66,27.7,16900.0,14.399,14.4042,14.3783,14.399,16900.0
2011-11-11 14:00:00,27.68,27.7,27.66,27.67,5400.0,14.3887,14.399,14.3783,14.3835,5400.0
2011-11-11 14:10:00,27.65,27.7,27.62,27.66,9700.0,14.3731,14.399,14.3575,14.3783,9700.0
2011-11-11 14:20:00,27.66,27.66,27.62,27.64,13400.0,14.3783,14.3783,14.3575,14.3679,13400.0
2011-11-11 14:30:00,27.64,27.69,27.62,27.63,34400.0,14.3679,14.3939,14.3575,14.3627,34400.0
2011-11-11 14:40:00,27.62,27.67,27.6,27.62,45400.0,14.3575,14.3835,14.3471,14.3575,45400.0
2011-11-11 14:50:00,27.62,27.67,27.51,27.54,36500.0,14.3575,14.3835,14.3003,14.3159,36500.0
2011-11-11 15:00:00,27.55,27.59,27.47,27.47,31100.0,14.3211,14.3419,14.2795,14.2795,31100.0
2011-11-11 15:10:00,27.47,27.64,27.43,27.59,21200.0,14.2795,14.3679,14.2587,14.3419,21200.0
2011-11-11 15:20:00,27.59,27.59,27.48,27.54,11700.0,14.3419,14.3419,14.2847,14.3159,11700.0
2011-11-11 15:30:00,27.53,27.58,27.46,27.48,17200.0,14.3107,14.3367,14.2743,14.2847,17200.0
2011-11-11 15:40:00,27.46,27.59,27.42,27.54,46400.0,14.2743,14.3419,14.2535,14.3159,46400.0
2011-11-11 15:50:00,27.54,27.61,27.5,27.57,177800.0,14.3159,14.3523,14.2951,14.3315,177800.0
2011-11-14 09:30:00,27.5,27.53,27.28,27.36,43200.0,14.2951,14.3107,14.1807,14.2223,43200.0
2011-11-14 09:40:00,27.38,27.42,27.3,27.32,47700.0,14.2327,14.2535,14.1911,14.2015,47700.0
2011-11-14 09:50:00,27.31,27.44,27.18,27.26,85000.0,14.1963,14.2639,14.1287,14.1703,85000.0
2011-11-14 10:00:00,27.29,27.36,27.2,27.32,138700.0,14.1859,14.2223,14.1391,14.2015,138700.0
2011-11-14 10:10:00,27.34,27.36,27.24,27.33,92600.0,14.2119,14.2223,14.1599,14.2067,92600.0
2011-11-14 10:20:00,27.34,27.4,27.31,27.32,33400.0,14.2119,14.2431,14.1963,14.2015,33400.0
2011-11-14 10:30:00,27.33,27.43,27.28,27.41,25100.0,14.2067,14.2587,14.1807,14.2483,25100.0
2011-11-14 10:40:00,27.4,27.44,27.35,27.4,17300.0,14.2431,14.2639,14.2171,14.2431,17300.0
2011-11-14 10:50:00,27.43,27.52,27.39,27.47,28600.0,14.2587,14.3055,14.2379,14.2795,28600.0
2011-11-14 11:00:00,27.47,27.63,27.46,27.58,51100.0,14.2795,14.3627,14.2743,14.3367,51100.0
2011-11-14 11:10:00,27.58,27.61,27.55,27.58,27600.0,14.3367,14.3523,14.3211,14.3367,27600.0
2011-11-14 11:20:00,27.6,27.75,27.6,27.7,119900.0,14.3471,14.425,14.3471,14.399,119900.0
2011-11-14 11:30:00,27.7,27.71,27.64,27.7,40300.0,14.399,14.4042,14.3679,14.399,40300.0
2011-11-14 11:40:00,27.69,27.7,27.62,27.7,27100.0,14.3939,14.399,14.3575,14.399,27100.0
2011-11-14 11:50:00,27.71,27.71,27.6,27.67,38300.0,14.4042,14.4042,14.3471,14.3835,38300.0
2011-11-14 12:00:00,27.68,27.71,27.6,27.67,23200.0,14.3887,14.4042,14.3471,14.3835,23200.0
2011-11-14 12:10:00,27.67,27.69,27.53,27.54,25800.0,14.3835,14.3939,14.3107,14.3159,25800.0
2011-11-14 12:20:00,27.53,27.56,27.47,27.53,33200.0,14.3107,14.3263,14.2795,14.3107,33200.0
2011-11-14 12:30:00,27.53,27.58,27.52,27.55,29800.0,14.3107,14.3367,14.3055,14.3211,29800.0
2011-11-14 12:40:00,27.55,27.65,27.55,27.62,22700.0,14.3211,14.3731,14.3211,14.3575,22700.0
2011-11-14 12:50:00,27.63,27.64,27.59,27.64,24900.0,14.3627,14.3679,14.3419,14.3679,24900.0
2011-11-14 13:00:00,27.64,27.64,27.54,27.55,44500.0,14.3679,14.3679,14.3159,14.3211,44500.0
2011-11-14 13:10:00,27.55,27.6,27.53,27.58,19400.0,14.3211,14.3471,14.3107,14.3367,19400.0
2011-11-14 13:20:00,27.56,27.63,27.55,27.61,26500.0,14.3263,14.3627,14.3211,14.3523,26500.0
2011-11-14 13:30:00,27.61,27.74,27.61,27.66,73400.0,14.3523,14.4198,14.3523,14.3783,73400.0
2011-11-14 13:40:00,27.69,27.72,27.63,27.67,38500.0,14.3939,14.4094,14.3627,14.3835,38500.0
2011-11-14 13:50:00,27.68,27.72,27.66,27.71,17900.0,14.3887,14.4094,14.3783,14.4042,17900.0
2011-11-14 14:00:00,27.71,27.73,27.67,27.7,19000.0,14.4042,14.4146,14.3835,14.399,19000.0
2011-11-14 14:10:00,27.7,27.71,27.65,27.65,22900.0,14.399,14.4042,14.3731,14.3731,22900.0
2011-11-14 14:20:00,27.65,27.71,27.61,27.67,21400.0,14.3731,14.4042,14.3523,14.3835,21400.0
2011-11-14 14:30:00,27.67,27.71,27.65,27.68,34100.0,14.3835,14.4042,14.3731,14.3887,34100.0
2011-11-14 14:40:00,27.7,27.72,27.65,27.66,22500.0,14.399,14.4094,14.3731,14.3783,22500.0
2011-11-14 14:50:00,27.65,27.66,27.59,27.65,36800.0,14.3731,14.3783,14.3419,14.3731,36800.0
2011-11-14 15:00:00,27.63,27.73,27.61,27.69,25700.0,14.3627,14.4146,14.3523,14.3939,25700.0
2011-11-14 15:10:00,27.68,27.71,27.65,27.69,34500.0,14.3887,14.4042,14.3731,14.3939,34500.0
2011-11-14 15:20:00,27.68,27.74,27.68,27.74,59100.0,14.3887,14.4198,14.3887,14.4198,59100.0
2011-11-14 15:30:00,27.74,27.81,27.72,27.75,120200.0,14.4198,14.4562,14.4094,14.425,120200.0
2011-11-14 15:40:00,27.75,27.79,27.74,27.77,158900.0,14.425,14.4458,14.4198,14.4354,158900.0
2011-11-14 15:50:00,27.75,27.79,27.71,27.75,271800.0,14.425,14.4458,14.4042,14.425,271800.0
2011-11-15 09:30:00,27.74,27.89,27.55,27.84,84100.0,14.4198,14.4978,14.3211,14.4718,84100.0
2011-11-15 09:40:00,27.84,28.11,27.84,27.91,138800.0,14.4718,14.6122,14.4718,14.5082,138800.0
2011-11-15 09:50:00,27.93,28.04,27.84,27.89,86500.0,14.5186,14.5758,14.4718,14.4978,86500.0
2011-11-15 10:00:00,27.89,28.04,27.85,27.98,77100.0,14.4978,14.5758,14.477,14.5446,77100.0
2011-11-15 10:10:00,27.95,27.98,27.89,27.94,36100.0,14.529,14.5446,14.4978,14.5238,36100.0
2011-11-15 10:20:00,27.94,28.04,27.94,28.02,45200.0,14.5238,14.5758,14.5238,14.5654,45200.0
2011-11-15 10:30:00,28.02,28.1,27.99,28.01,83800.0,14.5654,14.607,14.5498,14.5602,83800.0
2011-11-15 10:40:00,28.02,28.03,27.94,27.94,56400.0,14.5654,14.5706,14.5238,14.5238,56400.0
2011-11-15 10:50:00,27.97,28.02,27.94,27.94,25000.0,14.5394,14.5654,14.5238,14.5238,25000.0
2011-11-15 11:00:00,27.93,28.0,27.88,27.95,24800.0,14.5186,14.555,14.4926,14.529,24800.0
2011-11-15 11:10:00,27.95,28.01,27.94,27.96,96900.0,14.529,14.5602,14.5238,14.5342,96900.0
2011-11-15 11:20:00,27.95,27.99,27.94,27.94,42000.0,14.529,14.5498,14.5238,14.5238,42000.0
2011-11-15 11:30:00,27.95,27.96,27.88,27.9,37800.0,14.529,14.5342,14.4926,14.503,37800.0
2011-11-15 11:40:00,27.91,27.99,27.9,27.95,15400.0,14.5082,14.5498,14.503,14.529,15400.0
2011-11-15 11:50:00,27.94,28.01,27.92,28.01,14200.0,14.5238,14.5602,14.5134,14.5602,14200.0
2011-11-15 12:00:00,28.0,28.05,27.94,28.0,158600.0,14.555,14.581,14.5238,14.555,158600.0
2011-11-15 12:10:00,28.0,28.01,27.96,27.98,9300.0,14.555,14.5602,14.5342,14.5446,9300.0
2011-11-15 12:20:00,28.0,28.05,27.96,27.97,23200.0,14.555,14.581,14.5342,14.5394,23200.0
2011-11-15 12:30:00,27.98,28.03,27.95,27.97,36500.0,14.5446,14.5706,14.529,14.5394,36500.0
2011-11-15 12:40:00,27.96,28.01,27.96,27.99,20800.0,14.5342,14.5602,14.5342,14.5498,20800.0
2011-11-15 12:50:00,27.99,28.01,27.97,28.0,172100.0,14.5498,14.5602,14.5394,14.555,172100.0
2011-11-15 13:00:00,28.0,28.08,27.96,28.01,26800.0,14.555,14.5966,14.5342,14.5602,26800.0
2011-11-15 13:10:00,28.01,28.06,27.98,28.01,35400.0,14.5602,14.5862,14.5446,14.5602,35400.0
2011-11-15 13:20:00,28.01,28.03,28.0,28.0,5400.0,14.5602,14.5706,14.555,14.555,5400.0
2011-11-15 13:30:00,28.01,28.07,27.97,27.99,38200.0,14.5602,14.5914,14.5394,14.5498,38200.0
2011-11-15 13:40:00,27.97,28.12,27.92,28.02,258900.0,14.5394,14.6174,14.5134,14.5654,258900.0
2011-11-15 13:50:00,28.02,28.04,27.99,28.02,14400.0,14.5654,14.5758,14.5498,14.5654,14400.0
2011-11-15 14:00:00,28.01,28.05,28.01,28.04,41200.0,14.5602,14.581,14.5602,14.5758,41200.0
2011-11-15 14:10:00,28.03,28.06,28.0,28.0,62200.0,14.5706,14.5862,14.555,14.555,62200.0
2011-11-15 14:20:00,28.0,28.04,28.0,28.03,89400.0,14.555,14.5758,14.555,14.5706,89400.0
2011-11-15 14:30:00,28.03,28.04,27.95,27.96,106600.0,14.5706,14.5758,14.529,14.5342,106600.0
2011-11-15 14:40:00,27.95,28.0,27.94,27.96,67200.0,14.529,14.555,14.5238,14.5342,67200.0
2011-11-15 14:50:00,27.98,28.04,27.96,28.02,67000.0,14.5446,14.5758,14.5342,14.5654,67000.0
2011-11-15 15:00:00,28.02,28.09,28.01,28.04,68100.0,14.5654,14.6018,14.5602,14.5758,68100.0
2011-11-15 15:10:00,28.05,28.05,28.0,28.01,69500.0,14.581,14.581,14.555,14.5602,69500.0
2011-11-15 15:20:00,28.0,28.06,28.0,28.04,63000.0,14.555,14.5862,14.555,14.5758,63000.0
2011-11-15 15:30:00,28.04,28.04,28.0,28.01,126000.0,14.5758,14.5758,14.555,14.5602,126000.0
2011-11-15 15:40:00,28.0,28.03,28.0,28.02,52600.0,14.555,14.5706,14.555,14.5654,52600.0
2011-11-15 15:50:00,28.03,28.03,27.9,27.9,125800.0,14.5706,14.5706,14.503,14.503,125800.0
2011-11-16 09:30:00,27.89,27.98,27.53,27.66,46900.0,14.4978,14.5446,14.3107,14.3783,46900.0
2011-11-16 09:40:00,27.69,27.79,27.63,27.66,16600.0,14.3939,14.4458,14.3627,14.3783,16600.0
2011-11-16 09:50:00,27.67,27.82,27.65,27.75,13000.0,14.3835,14.4614,14.3731,14.425,13000.0
2011-11-16 10:00:00,27.78,27.85,27.7,27.7,46500.0,14.4406,14.477,14.399,14.399,46500.0
2011-11-16 10:10:00,27.71,27.77,27.69,27.72,18600.0,14.4042,14.4354,14.3939,14.4094,18600.0
2011-11-16 10:20:00,27.72,27.76,27.62,27.69,51700.0,14.4094,14.4302,14.3575,14.3939,51700.0
2011-11-16 10:30:00,27.66,27.7,27.61,27.61,18000.0,14.3783,14.399,14.3523,14.3523,18000.0
2011-11-16 10:40:00,27.64,27.71,27.52,27.66,44900.0,14.3679,14.4042,14.3055,14.3783,44900.0
2011-11-16 10:50:00,27.63,27.67,27.6,27.67,32700.0,14.3627,14.3835,14.3471,14.3835,32700.0
2011-11-16 11:00:00,27.67,27.72,27.65,27.72,16100.0,14.3835,14.4094,14.3731,14.4094,16100.0
2011-11-16 11:10:00,27.7,27.73,27.66,27.72,33400.0,14.399,14.4146,14.3783,14.4094,33400.0
2011-11-16 11:20:00,27.72,27.77,27.7,27.71,227800.0,14.4094,14.4354,14.399,14.4042,227800.0
2011-11-16 11:30:00,27.71,27.76,27.7,27.75,37500.0,14.4042,14.4302,14.399,14.425,37500.0
2011-11-16 11:40:00,27.74,27.79,27.71,27.72,100900.0,14.4198,14.4458,14.4042,14.4094,100900.0
2011-11-16 11:50:00,27.72,27.74,27.71,27.72,31000.0,14.4094,14.4198,14.4042,14.4094,31000.0
2011-11-16 12:00:00,27.71,27.75,27.7,27.71,30300.0,14.4042,14.425,14.399,14.4042,30300.0
2011-11-16 12:10:00,27.71,27.82,27.71,27.71,34700.0,14.4042,14.4614,14.4042,14.4042,34700.0
2011-11-16 12:20:00,27.71,27.73,27.71,27.72,17700.0,14.4042,14.4146,14.4042,14.4094,17700.0
2011-11-16 12:30:00,27.72,27.75,27.7,27.71,73400.0,14.4094,14.425,14.399,14.4042,73400.0
2011-11-16 12:40:00,27.72,27.74,27.7,27.72,91700.0,14.4094,14.4198,14.399,14.4094,91700.0
2011-11-16 12:50:00,27.72,27.72,27.69,27.72,9100.0,14.4094,14.4094,14.3939,14.4094,9100.0
2011-11-16 13:00:00,27.73,27.73,27.71,27.71,43600.0,14.4146,14.4146,14.4042,14.4042,43600.0
2011-11-16 13:10:00,27.71,27.74,27.7,27.73,61400.0,14.4042,14.4198,14.399,14.4146,61400.0
2011-11-16 13:20:00,27.75,27.88,27.75,27.88,5200.0,14.425,14.4926,14.425,14.4926,5200.0
2011-11-16 13:30:00,27.84,27.87,27.8,27.87,10600.0,14.4718,14.4874,14.451,14.4874,10600.0
2011-11-16 13:40:00,27.86,27.9,27.85,27.85,8800.0,14.4822,14.503,14.477,14.477,8800.0
2011-11-16 13:50:00,27.84,27.87,27.8,27.8,12400.0,14.4718,14.4874,14.451,14.451,12400.0
2011-11-16 14:00:00,27.82,27.84,27.8,27.81,7900.0,14.4614,14.4718,14.451,14.4562,7900.0
2011-11-16 14:10:00,27.81,27.86,27.79,27.83,44500.0,14.4562,14.4822,14.4458,14.4666,44500.0
2011-11-16 14:20:00,27.83,27.95,27.83,27.91,182300.0,14.4666,14.529,14.4666,14.5082,182300.0
2011-11-16 14:30:00,27.9,27.95,27.89,27.92,76900.0,14.503,14.529,14.4978,14.5134,76900.0
2011-11-16 14:40:00,27.91,28.0,27.9,27.94,192100.0,14.5082,14.555,14.503,14.5238,192100.0
2011-11-16 14:50:00,27.93,28.0,27.91,27.97,47300.0,14.5186,14.555,14.5082,14.5394,47300.0
2011-11-16 15:00:00,27.97,28.0,27.95,27.98,23300.0,14.5394,14.555,14.529,14.5446,23300.0
2011-11-16 15:10:00,27.98,28.01,27.88,27.91,80600.0,14.5446,14.5602,14.4926,14.5082,80600.0
2011-11-16 15:20:00,27.9,27.93,27.8,27.86,75300.0,14.503,14.5186,14.451,14.4822,75300.0
2011-11-16 15:30:00,27.86,27.86,27.65,27.79,162200.0,14.4822,14.4822,14.3731,14.4458,162200.0
2011-11-16 15:40:00,27.79,27.94,27.73,27.85,68400.0,14.4458,14.5238,14.4146,14.477,68400.0
2011-11-16 15:50:00,27.87,27.87,27.72,27.77,205000.0,14.4874,14.4874,14.4094,14.4354,205000.0
2011-11-17 09:30:00,27.88,27.9,27.6,27.76,37200.0,14.4926,14.503,14.3471,14.4302,37200.0
2011-11-17 09:40:00,27.76,27.94,27.73,27.9,37300.0,14.4302,14.5238,14.4146,14.503,37300.0
2011-11-17 09:50:00,27.9,28.07,27.88,27.96,75000.0,14.503,14.5914,14.4926,14.5342,75000.0
2011-11-17 10:00:00,27.97,28.11,27.81,28.0,82300.0,14.5394,14.6122,14.4562,14.555,82300.0
2011-11-17 10:10:00,27.99,28.0,27.97,27.97,39200.0,14.5498,14.555,14.5394,14.5394,39200.0
2011-11-17 10:20:00,27.99,28.07,27.96,28.05,29600.0,14.5498,14.5914,14.5342,14.581,29600.0
2011-11-17 10:30:00,28.04,28.23,28.0,28.19,36300.0,14.5758,14.6746,14.555,14.6538,36300.0
2011-11-17 10:40:00,28.18,28.18,28.05,28.06,24000.0,14.6486,14.6486,14.581,14.5862,24000.0
2011-11-17 10:50:00,28.06,28.16,28.05,28.05,16200.0,14.5862,14.6382,14.581,14.581,16200.0
2011-11-17 11:00:00,28.05,28.08,28.0,28.02,16200.0,14.581,14.5966,14.555,14.5654,16200.0
2011-11-17 11:10:00,28.01,28.11,27.97,28.11,21600.0,14.5602,14.6122,14.5394,14.6122,21600.0
2011-11-17 11:20:00,28.1,28.13,28.06,28.1,16400.0,14.607,14.6226,14.5862,14.607,16400.0
2011-11-17 11:30:00,28.1,28.16,28.09,28.12,10200.0,14.607,14.6382,14.6018,14.6174,10200.0
2011-11-17 11:40:00,28.12,28.23,28.07,28.17,35800.0,14.6174,14.6746,14.5914,14.6434,35800.0
2011-11-17 11:50:00,28.17,28.35,28.1,28.29,139200.0,14.6434,14.7369,14.607,14.7057,139200.0
2011-11-17 12:00:00,28.29,28.35,28.25,28.3,63100.0,14.7057,14.7369,14.685,14.7109,63100.0
2011-11-17 12:10:00,28.31,28.33,28.27,28.33,43600.0,14.7161,14.7265,14.6953,14.7265,43600.0
2011-11-17 12:20:00,28.33,28.42,28.31,28.35,99100.0,14.7265,14.7733,14.7161,14.7369,99100.0
2011-11-17 12:30:00,28.34,28.35,28.16,28.2,122100.0,14.7317,14.7369,14.6382,14.659,122100.0
2011-11-17 12:40:00,28.21,28.23,28.01,28.09,95400.0,14.6642,14.6746,14.5602,14.6018,95400.0
2011-11-17 12:50:00,28.12,28.14,27.98,28.06,47000.0,14.6174,14.6278,14.5446,14.5862,47000.0
2011-11-17 13:00:00,28.06,28.13,27.88,27.9,69000.0,14.5862,14.6226,14.4926,14.503,69000.0
2011-11-17 13:10:00,27.89,27.92,27.81,27.85,364500.0,14.4978,14.5134,14.4562,14.477,364500.0
2011-11-17 13:20:00,27.84,27.85,27.74,27.8,61800.0,14.4718,14.477,14.4198,14.451,61800.0
2011-11-17 13:30:00,27.81,27.82,27.74,27.77,15100.0,14.4562,14.4614,14.4198,14.4354,15100.0
2011-11-17 13:40:00,27.74,27.81,27.74,27.75,28300.0,14.4198,14.4562,14.4198,14.425,28300.0
2011-11-17 13:50:00,27.75,27.93,27.63,27.87,100900.0,14.425,14.5186,14.3627,14.4874,100900.0
2011-11-17 14:00:00,27.87,27.91,27.8,27.88,53900.0,14.4874,14.5082,14.451,14.4926,53900.0
2011-11-17 14:10:00,27.88,27.99,27.83,27.92,66800.0,14.4926,14.5498,14.4666,14.5134,66800.0
2011-11-17 14:20:00,27.94,28.02,27.9,27.99,41300.0,14.5238,14.5654,14.503,14.5498,41300.0
2011-11-17 14:30:00,27.99,28.02,27.93,27.95,48300.0,14.5498,14.5654,14.5186,14.529,48300.0
2011-11-17 14:40:00,27.95,28.13,27.93,28.05,68900.0,14.529,14.6226,14.5186,14.581,68900.0
2011-11-17 14:50:00,28.05,28.16,27.97,28.09,208000.0,14.581,14.6382,14.5394,14.6018,208000.0
2011-11-17 15:00:00,28.09,28.12,28.02,28.05,66900.0,14.6018,14.6174,14.5654,14.581,66900.0
2011-11-17 15:10:00,28.04,28.09,27.98,28.05,115500.0,14.5758,14.6018,14.5446,14.581,115500.0
2011-11-17 15:20:00,28.06,28.21,28.0,28.18,98300.0,14.5862,14.6642,14.555,14.6486,98300.0
2011-11-17 15:30:00,28.17,28.27,28.12,28.12,139100.0,14.6434,14.6953,14.6174,14.6174,139100.0
2011-11-17 15:40:00,28.12,28.31,28.07,28.31,157800.0,14.6174,14.7161,14.5914,14.7161,157800.0
2011-11-17 15:50:00,28.31,28.36,28.23,28.33,224000.0,14.7161,14.7421,14.6746,14.7265,224000.0
2011-11-18 09:30:00,28.75,28.98,28.62,28.62,109300.0,14.9449,15.0644,14.8773,14.8773,109300.0
2011-11-18 09:40:00,28.6,28.69,28.39,28.45,48200.0,14.8669,14.9137,14.7577,14.7889,48200.0
2011-11-18 09:50:00,28.41,28.62,28.35,28.58,30800.0,14.7681,14.8773,14.7369,14.8565,30800.0
2011-11-18 10:00:00,28.57,28.62,28.49,28.51,20900.0,14.8513,14.8773,14.8097,14.8201,20900.0
2011-11-18 10:10:00,28.5,28.59,28.43,28.45,38900.0,14.8149,14.8617,14.7785,14.7889,38900.0
2011-11-18 10:20:00,28.44,28.47,28.36,28.41,42200.0,14.7837,14.7993,14.7421,14.7681,42200.0
2011-11-18 10:30:00,28.41,28.49,28.35,28.35,48500.0,14.7681,14.8097,14.7369,14.7369,48500.0
2011-11-18 10:40:00,28.35,28.4,28.33,28.4,34000.0,14.7369,14.7629,14.7265,14.7629,34000.0
2011-11-18 10:50:00,28.42,28.46,28.4,28.4,32100.0,14.7733,14.7941,14.7629,14.7629,32100.0
2011-11-18 11:00:00,28.41,28.46,28.34,28.35,33500.0,14.7681,14.7941,14.7317,14.7369,33500.0
2011-11-18 11:10:00,28.35,28.49,28.35,28.4,34600.0,14.7369,14.8097,14.7369,14.7629,34600.0
2011-11-18 11:20:00,28.42,28.45,28.39,28.42,55700.0,14.7733,14.7889,14.7577,14.7733,55700.0
2011-11-18 11:30:00,28.42,28.46,28.41,28.43,73900.0,14.7733,14.7941,14.7681,14.7785,73900.0
2011-11-18 11:40:00,28.42,28.47,28.41,28.42,30300.0,14.7733,14.7993,14.7681,14.7733,30300.0
2011-11-18 11:50:00,28.42,28.43,28.41,28.43,19800.0,14.7733,14.7785,14.7681,14.7785,19800.0
2011-11-18 12:00:00,28.43,28.43,28.25,28.27,33800.0,14.7785,14.7785,14.685,14.6953,33800.0
2011-11-18 12:10:00,28.28,28.36,28.28,28.33,19500.0,14.7005,14.7421,14.7005,14.7265,19500.0
2011-11-18 12:20:00,28.31,28.37,28.28,28.37,24700.0,14.7161,14.7473,14.7005,14.7473,24700.0
2011-11-18 12:30:00,28.36,28.38,28.35,28.35,29700.0,14.7421,14.7525,14.7369,14.7369,29700.0
2011-11-18 12:40:00,28.36,28.43,28.34,28.42,22800.0,14.7421,14.7785,14.7317,14.7733,22800.0
2011-11-18 12:50:00,28.42,28.45,28.38,28.39,20400.0,14.7733,14.7889,14.7525,14.7577,20400.0
2011-11-18 13:00:00,28.39,28.43,28.36,28.4,20500.0,14.7577,14.7785,14.7421,14.7629,20500.0
2011-11-18 13:10:00,28.4,28.49,28.4,28.49,13900.0,14.7629,14.8097,14.7629,14.8097,13900.0
2011-11-18 13:20:00,28.49,28.5,28.42,28.43,28900.0,14.8097,14.8149,14.7733,14.7785,28900.0
2011-11-18 13:30:00,28.44,28.45,28.4,28.43,28500.0,14.7837,14.7889,14.7629,14.7785,28500.0
2011-11-18 13:40:00,28.43,28.45,28.4,28.43,42800.0,14.7785,14.7889,14.7629,14.7785,42800.0
2011-11-18 13:50:00,28.43,28.54,28.42,28.48,67900.0,14.7785,14.8357,14.7733,14.8045,67900.0
2011-11-18 14:00:00,28.48,28.51,28.4,28.5,31300.0,14.8045,14.8201,14.7629,14.8149,31300.0
2011-11-18 14:10:00,28.5,28.52,28.36,28.37,58500.0,14.8149,14.8253,14.7421,14.7473,58500.0
2011-11-18 14:20:00,28.38,28.4,28.26,28.34,94900.0,14.7525,14.7629,14.6901,14.7317,94900.0
2011-11-18 14:30:00,28.35,28.43,28.3,28.32,73900.0,14.7369,14.7785,14.7109,14.7213,73900.0
2011-11-18 14:40:00,28.33,28.42,28.26,28.33,82100.0,14.7265,14.7733,14.6901,14.7265,82100.0
2011-11-18 14:50:00,28.34,28.4,28.27,28.32,56100.0,14.7317,14.7629,14.6953,14.7213,56100.0
2011-11-18 15:00:00,28.3,28.37,28.26,28.35,96700.0,14.7109,14.7473,14.6901,14.7369,96700.0
2011-11-18 15:10:00,28.35,28.36,28.29,28.3,58200.0,14.7369,14.7421,14.7057,14.7109,58200.0
2011-11-18 15:20:00,28.3,28.35,28.27,28.33,35700.0,14.7109,14.7369,14.6953,14.7265,35700.0
2011-11-18 15:30:00,28.33,28.35,28.28,28.3,38800.0,14.7265,14.7369,14.7005,14.7109,38800.0
2011-11-18 15:40:00,28.31,28.32,28.28,28.31,51400.0,14.7161,14.7213,14.7005,14.7161,51400.0
2011-11-18 15:50:00,28.32,28.32,28.26,28.26,40800.0,14.7213,14.7213,14.6901,14.6901,40800.0
2011-11-21 09:30:00,28.4,28.45,28.0,28.01,72200.0,14.7629,14.7889,14.555,14.5602,72200.0
2011-11-21 09:40:00,28.05,28.22,28.0,28.17,29600.0,14.581,14.6694,14.555,14.6434,29600.0
2011-11-21 09:50:00,28.14,28.26,28.04,28.25,13400.0,14.6278,14.6901,14.5758,14.685,13400.0
2011-11-21 10:00:00,28.26,28.33,28.13,28.17,121400.0,14.6901,14.7265,14.6226,14.6434,121400.0
2011-11-21 10:10:00,28.18,28.23,28.13,28.21,19500.0,14.6486,14.6746,14.6226,14.6642,19500.0
2011-11-21 10:20:00,28.22,28.3,28.19,28.21,14700.0,14.6694,14.7109,14.6538,14.6642,14700.0
2011-11-21 10:30:00,28.2,28.25,28.15,28.17,18900.0,14.659,14.685,14.633,14.6434,18900.0
2011-11-21 10:40:00,28.2,28.26,28.17,28.25,74000.0,14.659,14.6901,14.6434,14.685,74000.0
2011-11-21 10:50:00,28.25,28.33,28.23,28.28,115200.0,14.685,14.7265,14.6746,14.7005,115200.0
2011-11-21 11:00:00,28.26,28.3,28.2,28.22,8100.0,14.6901,14.7109,14.659,14.6694,8100.0
2011-11-21 11:10:00,28.23,28.28,28.21,28.26,6300.0,14.6746,14.7005,14.6642,14.6901,6300.0
2011-11-21 11:20:00,28.27,28.31,28.27,28.29,7500.0,14.6953,14.7161,14.6953,14.7057,7500.0
2011-11-21 11:30:00,28.29,28.31,28.21,28.23,10300.0,14.7057,14.7161,14.6642,14.6746,10300.0
2011-11-21 11:40:00,28.22,28.31,28.21,28.3,41500.0,14.6694,14.7161,14.6642,14.7109,41500.0
2011-11-21 11:50:00,28.31,28.34,28.3,28.31,66100.0,14.7161,14.7317,14.7109,14.7161,66100.0
2011-11-21 12:00:00,28.34,28.38,28.33,28.33,17800.0,14.7317,14.7525,14.7265,14.7265,17800.0
2011-11-21 12:10:00,28.31,28.37,28.29,28.3,11900.0,14.7161,14.7473,14.7057,14.7109,11900.0
2011-11-21 12:20:00,28.31,28.31,28.23,28.23,13700.0,14.7161,14.7161,14.6746,14.6746,13700.0
2011-11-21 12:30:00,28.22,28.27,28.22,28.26,11800.0,14.6694,14.6953,14.6694,14.6901,11800.0
2011-11-21 12:40:00,28.3,28.36,28.3,28.36,18500.0,14.7109,14.7421,14.7109,14.7421,18500.0
2011-11-21 12:50:00,28.38,28.38,28.32,28.32,20200.0,14.7525,14.7525,14.7213,14.7213,20200.0
2011-11-21 13:00:00,28.32,28.4,28.32,28.38,17200.0,14.7213,14.7629,14.7213,14.7525,17200.0
2011-11-21 13:10:00,28.39,28.41,28.38,28.4,26300.0,14.7577,14.7681,14.7525,14.7629,26300.0
2011-11-21 13:20:00,28.4,28.41,28.39,28.39,25400.0,14.7629,14.7681,14.7577,14.7577,25400.0
2011-11-21 13:30:00,28.39,28.41,28.37,28.38,66500.0,14.7577,14.7681,14.7473,14.7525,66500.0
2011-11-21 13:40:00,28.38,28.45,28.37,28.43,24800.0,14.7525,14.7889,14.7473,14.7785,24800.0
2011-11-21 13:50:00,28.45,28.49,28.43,28.44,36100.0,14.7889,14.8097,14.7785,14.7837,36100.0
2011-11-21 14:00:00,28.43,28.49,28.42,28.49,12300.0,14.7785,14.8097,14.7733,14.8097,12300.0
2011-11-21 14:10:00,28.48,28.75,28.48,28.72,58600.0,14.8045,14.9449,14.8045,14.9293,58600.0
2011-11-21 14:20:00,28.69,28.84,28.62,28.81,85600.0,14.9137,14.9916,14.8773,14.9761,85600.0
2011-11-21 14:30:00,28.81,28.9,28.8,28.86,61500.0,14.9761,15.0228,14.9709,15.002,61500.0
2011-11-21 14:40:00,28.85,28.97,28.81,28.83,49500.0,14.9968,15.0592,14.9761,14.9864,49500.0
2011-11-21 14:50:00,28.83,28.91,28.83,28.85,72800.0,14.9864,15.028,14.9864,14.9968,72800.0
2011-11-21 15:00:00,28.84,28.88,28.76,28.81,51100.0,14.9916,15.0124,14.9501,14.9761,51100.0
2011-11-21 15:10:00,28.82,28.9,28.79,28.9,29500.0,14.9812,15.0228,14.9657,15.0228,29500.0
2011-11-21 15:20:00,28.9,28.93,28.81,28.81,52000.0,15.0228,15.0384,14.9761,14.9761,52000.0
2011-11-21 15:30:00,28.81,28.85,28.75,28.77,41600.0,14.9761,14.9968,14.9449,14.9553,41600.0
2011-11-21 15:40:00,28.76,28.76,28.59,28.68,64600.0,14.9501,14.9501,14.8617,14.9085,64600.0
2011-11-21 15:50:00,28.69,28.7,28.6,28.61,129100.0,14.9137,14.9189,14.8669,14.8721,129100.0
2011-11-22 09:30:00,28.72,28.9,28.5,28.54,31800.0,14.9293,15.0228,14.8149,14.8357,31800.0
2011-11-22 09:40:00,28.55,28.74,28.46,28.65,33500.0,14.8409,14.9397,14.7941,14.8929,33500.0
2011-11-22 09:50:00,28.67,28.81,28.67,28.8,62700.0,14.9033,14.9761,14.9033,14.9709,62700.0
2011-11-22 10:00:00,28.76,28.82,28.52,28.58,98300.0,14.9501,14.9812,14.8253,14.8565,98300.0
2011-11-22 10:10:00,28.57,28.69,28.54,28.61,79800.0,14.8513,14.9137,14.8357,14.8721,79800.0
2011-11-22 10:20:00,28.62,28.69,28.58,28.67,27200.0,14.8773,14.9137,14.8565,14.9033,27200.0
2011-11-22 10:30:00,28.69,28.74,28.64,28.67,147200.0,14.9137,14.9397,14.8877,14.9033,147200.0
2011-11-22 10:40:00,28.67,28.69,28.51,28.53,86900.0,14.9033,14.9137,14.8201,14.8305,86900.0
2011-11-22 10:50:00,28.53,28.66,28.41,28.43,80100.0,14.8305,14.8981,14.7681,14.7785,80100.0
2011-11-22 11:00:00,28.43,28.52,28.43,28.51,48300.0,14.7785,14.8253,14.7785,14.8201,48300.0
2011-11-22 11:10:00,28.51,28.56,28.49,28.56,21200.0,14.8201,14.8461,14.8097,14.8461,21200.0
2011-11-22 11:20:00,28.53,28.64,28.5,28.57,43700.0,14.8305,14.8877,14.8149,14.8513,43700.0
2011-11-22 11:30:00,28.56,28.69,28.55,28.65,55800.0,14.8461,14.9137,14.8409,14.8929,55800.0
2011-11-22 11:40:00,28.66,28.74,28.58,28.69,115200.0,14.8981,14.9397,14.8565,14.9137,115200.0
2011-11-22 11:50:00,28.7,28.8,28.67,28.76,43100.0,14.9189,14.9709,14.9033,14.9501,43100.0
2011-11-22 12:00:00,28.76,28.9,28.76,28.9,52500.0,14.9501,15.0228,14.9501,15.0228,52500.0
2011-11-22 12:10:00,28.88,28.9,28.85,28.86,37000.0,15.0124,15.0228,14.9968,15.002,37000.0
2011-11-22 12:20:00,28.86,28.87,28.7,28.73,35800.0,15.002,15.0072,14.9189,14.9345,35800.0
2011-11-22 12:30:00,28.73,28.83,28.71,28.77,18400.0,14.9345,14.9864,14.9241,14.9553,18400.0
2011-11-22 12:40:00,28.78,28.88,28.78,28.84,17900.0,14.9605,15.0124,14.9605,14.9916,17900.0
2011-11-22 12:50:00,28.84,28.95,28.82,28.94,20100.0,14.9916,15.0488,14.9812,15.0436,20100.0
2011-11-22 13:00:00,28.94,28.95,28.76,28.79,41400.0,15.0436,15.0488,14.9501,14.9657,41400.0
2011-11-22 13:10:00,28.78,28.89,28.75,28.88,28500.0,14.9605,15.0176,14.9449,15.0124,28500.0
2011-11-22 13:20:00,28.89,28.89,28.41,28.69,645200.0,15.0176,15.0176,14.7681,14.9137,645200.0
2011-11-22 13:30:00,28.67,28.73,28.58,28.64,161800.0,14.9033,14.9345,14.8565,14.8877,161800.0
2011-11-22 13:40:00,28.63,28.73,28.54,28.68,68000.0,14.8825,14.9345,14.8357,14.9085,68000.0
2011-11-22 13:50:00,28.67,28.74,28.6,28.6,62100.0,14.9033,14.9397,14.8669,14.8669,62100.0
2011-11-22 14:00:00,28.6,28.65,28.55,28.6,76200.0,14.8669,14.8929,14.8409,14.8669,76200.0
2011-11-22 14:10:00,28.6,28.73,28.6,28.64,32000.0,14.8669,14.9345,14.8669,14.8877,32000.0
2011-11-22 14:20:00,28.66,28.66,28.53,28.59,24500.0,14.8981,14.8981,14.8305,14.8617,24500.0
2011-11-22 14:30:00,28.59,28.8,28.58,28.74,149000.0,14.8617,14.9709,14.8565,14.9397,149000.0
2011-11-22 14:40:00,28.73,28.84,28.69,28.75,23400.0,14.9345,14.9916,14.9137,14.9449,23400.0
2011-11-22 14:50:00,28.74,28.74,28.65,28.71,19700.0,14.9397,14.9397,14.8929,14.9241,19700.0
2011-11-22 15:00:00,28.72,28.75,28.67,28.69,26000.0,14.9293,14.9449,14.9033,14.9137,26000.0
2011-11-22 15:10:00,28.69,28.79,28.68,28.71,51200.0,14.9137,14.9657,14.9085,14.9241,51200.0
2011-11-22 15:20:00,28.71,28.71,28.64,28.66,57400.0,14.9241,14.9241,14.8877,14.8981,57400.0
2011-11-22 15:30:00,28.66,28.67,28.56,28.58,41300.0,14.8981,14.9033,14.8461,14.8565,41300.0
2011-11-22 15:40:00,28.58,28.64,28.55,28.62,55000.0,14.8565,14.8877,14.8409,14.8773,55000.0
2011-11-22 15:50:00,28.61,28.67,28.59,28.66,201200.0,14.8721,14.9033,14.8617,14.8981,201200.0
2011-11-23 09:30:00,28.29,28.55,28.24,28.27,80800.0,14.7057,14.8409,14.6798,14.6953,80800.0
2011-11-23 09:40:00,28.28,28.45,28.21,28.4,86100.0,14.7005,14.7889,14.6642,14.7629,86100.0
2011-11-23 09:50:00,28.41,28.44,28.3,28.3,34100.0,14.7681,14.7837,14.7109,14.7109,34100.0
2011-11-23 10:00:00,28.28,28.37,28.21,28.32,74400.0,14.7005,14.7473,14.6642,14.7213,74400.0
2011-11-23 10:10:00,28.34,28.34,28.24,28.26,107100.0,14.7317,14.7317,14.6798,14.6901,107100.0
2011-11-23 10:20:00,28.26,28.37,28.22,28.33,56300.0,14.6901,14.7473,14.6694,14.7265,56300.0
2011-11-23 10:30:00,28.33,28.43,28.25,28.38,45200.0,14.7265,14.7785,14.685,14.7525,45200.0
2011-11-23 10:40:00,28.4,28.4,28.27,28.3,35200.0,14.7629,14.7629,14.6953,14.7109,35200.0
2011-11-23 10:50:00,28.3,28.34,28.17,28.19,71400.0,14.7109,14.7317,14.6434,14.6538,71400.0
2011-11-23 11:00:00,28.18,28.2,28.03,28.03,117800.0,14.6486,14.659,14.5706,14.5706,117800.0
2011-11-23 11:10:00,28.05,28.31,28.01,28.29,76400.0,14.581,14.7161,14.5602,14.7057,76400.0
2011-11-23 11:20:00,28.29,28.4,28.28,28.34,29600.0,14.7057,14.7629,14.7005,14.7317,29600.0
2011-11-23 11:30:00,28.34,28.41,28.25,28.4,31800.0,14.7317,14.7681,14.685,14.7629,31800.0
2011-11-23 11:40:00,28.41,28.54,28.35,28.42,123200.0,14.7681,14.8357,14.7369,14.7733,123200.0
2011-11-23 11:50:00,28.42,28.45,28.32,28.34,49100.0,14.7733,14.7889,14.7213,14.7317,49100.0
2011-11-23 12:00:00,28.34,28.38,28.26,28.32,101600.0,14.7317,14.7525,14.6901,14.7213,101600.0
2011-11-23 12:10:00,28.32,28.35,28.25,28.31,73600.0,14.7213,14.7369,14.685,14.7161,73600.0
2011-11-23 12:20:00,28.3,28.43,28.3,28.38,69000.0,14.7109,14.7785,14.7109,14.7525,69000.0
2011-11-23 12:30:00,28.38,28.39,28.24,28.26,50800.0,14.7525,14.7577,14.6798,14.6901,50800.0
2011-11-23 12:40:00,28.28,28.3,28.2,28.25,12000.0,14.7005,14.7109,14.659,14.685,12000.0
2011-11-23 12:50:00,28.25,28.37,28.25,28.32,25100.0,14.685,14.7473,14.685,14.7213,25100.0
2011-11-23 13:00:00,28.32,28.33,28.28,28.32,16300.0,14.7213,14.7265,14.7005,14.7213,16300.0
2011-11-23 13:10:00,28.32,28.32,28.2,28.24,92300.0,14.7213,14.7213,14.659,14.6798,92300.0
2011-11-23 13:20:00,28.25,28.29,28.2,28.29,40900.0,14.685,14.7057,14.659,14.7057,40900.0
2011-11-23 13:30:00,28.29,28.3,28.25,28.27,14100.0,14.7057,14.7109,14.685,14.6953,14100.0
2011-11-23 13:40:00,28.27,28.33,28.27,28.31,11600.0,14.6953,14.7265,14.6953,14.7161,11600.0
2011-11-23 13:50:00,28.32,28.36,28.26,28.28,19100.0,14.7213,14.7421,14.6901,14.7005,19100.0
2011-11-23 14:00:00,28.26,28.3,28.24,28.25,18600.0,14.6901,14.7109,14.6798,14.685,18600.0
2011-11-23 14:10:00,28.24,28.24,28.17,28.19,32400.0,14.6798,14.6798,14.6434,14.6538,32400.0
2011-11-23 14:20:00,28.17,28.22,28.17,28.22,19900.0,14.6434,14.6694,14.6434,14.6694,19900.0
2011-11-23 14:30:00,28.23,28.23,28.2,28.22,48700.0,14.6746,14.6746,14.659,14.6694,48700.0
2011-11-23 14:40:00,28.21,28.21,28.05,28.06,68900.0,14.6642,14.6642,14.581,14.5862,68900.0
2011-11-23 14:50:00,28.06,28.1,28.05,28.08,50500.0,14.5862,14.607,14.581,14.5966,50500.0
2011-11-23 15:00:00,28.08,28.2,28.08,28.15,53900.0,14.5966,14.659,14.5966,14.633,53900.0
2011-11-23 15:10:00,28.16,28.22,28.13,28.16,29700.0,14.6382,14.6694,14.6226,14.6382,29700.0
2011-11-23 15:20:00,28.16,28.23,28.14,28.15,33500.0,14.6382,14.6746,14.6278,14.633,33500.0
2011-11-23 15:30:00,28.15,28.22,28.1,28.19,29400.0,14.633,14.6694,14.607,14.6538,29400.0
2011-11-23 15:40:00,28.2,28.25,28.12,28.16,41100.0,14.659,14.685,14.6174,14.6382,41100.0
2011-11-23 15:50:00,28.16,28.19,28.0,28.03,215400.0,14.6382,14.6538,14.555,14.5706,215400.0
2011-11-25 09:30:00,28.0,28.34,27.97,28.27,34900.0,14.555,14.7317,14.5394,14.6953,34900.0
2011-11-25 09:40:00,28.26,28.32,28.11,28.12,30800.0,14.6901,14.7213,14.6122,14.6174,30800.0
2011-11-25 09:50:00,28.13,28.22,28.1,28.17,71900.0,14.6226,14.6694,14.607,14.6434,71900.0
2011-11-25 10:00:00,28.17,28.4,28.17,28.35,87400.0,14.6434,14.7629,14.6434,14.7369,87400.0
2011-11-25 10:10:00,28.38,28.44,28.36,28.36,23700.0,14.7525,14.7837,14.7421,14.7421,23700.0
2011-11-25 10:20:00,28.36,28.46,28.36,28.42,22400.0,14.7421,14.7941,14.7421,14.7733,22400.0
2011-11-25 10:30:00,28.41,28.47,28.38,28.45,12200.0,14.7681,14.7993,14.7525,14.7889,12200.0
2011-11-25 10:40:00,28.44,28.5,28.44,28.48,17100.0,14.7837,14.8149,14.7837,14.8045,17100.0
2011-11-25 10:50:00,28.5,28.51,28.46,28.5,39500.0,14.8149,14.8201,14.7941,14.8149,39500.0
2011-11-25 11:00:00,28.51,28.68,28.49,28.66,62900.0,14.8201,14.9085,14.8097,14.8981,62900.0
2011-11-25 11:10:00,28.68,28.7,28.6,28.65,36400.0,14.9085,14.9189,14.8669,14.8929,36400.0
2011-11-25 11:20:00,28.66,28.8,28.66,28.73,31000.0,14.8981,14.9709,14.8981,14.9345,31000.0
2011-11-25 11:30:00,28.73,28.77,28.71,28.75,36700.0,14.9345,14.9553,14.9241,14.9449,36700.0
2011-11-25 11:40:00,28.75,28.79,28.66,28.77,26900.0,14.9449,14.9657,14.8981,14.9553,26900.0
2011-11-25 11:50:00,28.76,28.79,28.64,28.66,26800.0,14.9501,14.9657,14.8877,14.8981,26800.0
2011-11-25 12:00:00,28.67,28.73,28.64,28.65,22300.0,14.9033,14.9345,14.8877,14.8929,22300.0
2011-11-25 12:10:00,28.66,28.75,28.61,28.73,27100.0,14.8981,14.9449,14.8721,14.9345,27100.0
2011-11-25 12:20:00,28.73,28.75,28.71,28.74,24100.0,14.9345,14.9449,14.9241,14.9397,24100.0
2011-11-25 12:30:00,28.73,28.76,28.65,28.65,116700.0,14.9345,14.9501,14.8929,14.8929,116700.0
2011-11-25 12:40:00,28.67,28.68,28.43,28.43,69500.0,14.9033,14.9085,14.7785,14.7785,69500.0
2011-11-25 12:50:00,28.44,28.65,28.4,28.59,165400.0,14.7837,14.8929,14.7629,14.8617,165400.0
2011-11-28 09:30:00,29.71,29.71,29.03,29.15,112500.0,15.4439,15.4439,15.0904,15.1528,112500.0
2011-11-28 09:40:00,29.15,29.2,29.04,29.14,71700.0,15.1528,15.1788,15.0956,15.1476,71700.0
2011-11-28 09:50:00,29.19,29.37,29.15,29.29,37200.0,15.1736,15.2672,15.1528,15.2256,37200.0
2011-11-28 10:00:00,29.3,29.3,29.11,29.13,68600.0,15.2308,15.2308,15.132,15.1424,68600.0
2011-11-28 10:10:00,29.14,29.15,28.98,29.0,49400.0,15.1476,15.1528,15.0644,15.0748,49400.0
2011-11-28 10:20:00,29.0,29.0,28.86,28.86,138800.0,15.0748,15.0748,15.002,15.002,138800.0
2011-11-28 10:30:00,28.86,28.91,28.78,28.78,77600.0,15.002,15.028,14.9605,14.9605,77600.0
2011-11-28 10:40:00,28.8,28.83,28.78,28.82,8800.0,14.9709,14.9864,14.9605,14.9812,8800.0
2011-11-28 10:50:00,28.82,28.83,28.79,28.81,11800.0,14.9812,14.9864,14.9657,14.9761,11800.0
2011-11-28 11:00:00,28.82,28.87,28.78,28.83,51500.0,14.9812,15.0072,14.9605,14.9864,51500.0
2011-11-28 11:10:00,28.82,28.98,28.8,28.98,101300.0,14.9812,15.0644,14.9709,15.0644,101300.0
2011-11-28 11:20:00,28.98,29.0,28.85,29.0,80800.0,15.0644,15.0748,14.9968,15.0748,80800.0
2011-11-28 11:30:00,29.0,29.01,28.86,28.89,91800.0,15.0748,15.08,15.002,15.0176,91800.0
2011-11-28 11:40:00,28.9,28.96,28.89,28.95,28400.0,15.0228,15.054,15.0176,15.0488,28400.0
2011-11-28 11:50:00,28.93,28.96,28.92,28.93,76500.0,15.0384,15.054,15.0332,15.0384,76500.0
2011-11-28 12:00:00,28.94,29.0,28.93,28.94,56800.0,15.0436,15.0748,15.0384,15.0436,56800.0
2011-11-28 12:10:00,28.94,29.01,28.94,28.99,72300.0,15.0436,15.08,15.0436,15.0696,72300.0
2011-11-28 12:20:00,28.97,28.99,28.8,28.81,61300.0,15.0592,15.0696,14.9709,14.9761,61300.0
2011-11-28 12:30:00,28.81,28.84,28.73,28.84,95600.0,14.9761,14.9916,14.9345,14.9916,95600.0
2011-11-28 12:40:00,28.84,28.84,28.81,28.84,23400.0,14.9916,14.9916,14.9761,14.9916,23400.0
2011-11-28 12:50:00,28.82,28.85,28.81,28.82,17500.0,14.9812,14.9968,14.9761,14.9812,17500.0
2011-11-28 13:00:00,28.84,28.85,28.8,28.83,14500.0,14.9916,14.9968,14.9709,14.9864,14500.0
2011-11-28 13:10:00,28.83,28.84,28.81,28.83,13000.0,14.9864,14.9916,14.9761,14.9864,13000.0
2011-11-28 13:20:00,28.83,28.87,28.83,28.86,11700.0,14.9864,15.0072,14.9864,15.002,11700.0
2011-11-28 13:30:00,28.87,28.9,28.85,28.88,13400.0,15.0072,15.0228,14.9968,15.0124,13400.0
2011-11-28 13:40:00,28.87,28.89,28.87,28.89,12800.0,15.0072,15.0176,15.0072,15.0176,12800.0
2011-11-28 13:50:00,28.89,28.9,28.81,28.83,24100.0,15.0176,15.0228,14.9761,14.9864,24100.0
2011-11-28 14:00:00,28.83,28.87,28.82,28.87,28000.0,14.9864,15.0072,14.9812,15.0072,28000.0
2011-11-28 14:10:00,28.87,28.89,28.87,28.89,8200.0,15.0072,15.0176,15.0072,15.0176,8200.0
2011-11-28 14:20:00,28.89,28.89,28.83,28.86,23300.0,15.0176,15.0176,14.9864,15.002,23300.0
2011-11-28 14:30:00,28.86,28.92,28.85,28.9,22600.0,15.002,15.0332,14.9968,15.0228,22600.0
2011-11-28 14:40:00,28.9,28.92,28.87,28.87,18700.0,15.0228,15.0332,15.0072,15.0072,18700.0
2011-11-28 14:50:00,28.86,28.86,28.75,28.75,110400.0,15.002,15.002,14.9449,14.9449,110400.0
2011-11-28 15:00:00,28.76,28.79,28.69,28.7,103600.0,14.9501,14.9657,14.9137,14.9189,103600.0
2011-11-28 15:10:00,28.7,28.83,28.69,28.83,30200.0,14.9189,14.9864,14.9137,14.9864,30200.0
2011-11-28 15:20:00,28.83,28.83,28.72,28.78,54400.0,14.9864,14.9864,14.9293,14.9605,54400.0
2011-11-28 15:30:00,28.78,28.81,28.72,28.75,70200.0,14.9605,14.9761,14.9293,14.9449,70200.0
2011-11-28 15:40:00,28.75,28.76,28.7,28.71,103300.0,14.9449,14.9501,14.9189,14.9241,103300.0
2011-11-28 15:50:00,28.71,28.8,28.71,28.8,109500.0,14.9241,14.9709,14.9241,14.9709,109500.0
2011-11-29 09:30:00,28.83,29.0,28.82,28.99,88400.0,14.9864,15.0748,14.9812,15.0696,88400.0
2011-11-29 09:40:00,28.99,29.03,28.92,28.95,96400.0,15.0696,15.0904,15.0332,15.0488,96400.0
2011-11-29 09:50:00,28.97,29.03,28.94,29.01,96100.0,15.0592,15.0904,15.0436,15.08,96100.0
2011-11-29 10:00:00,29.02,29.14,29.0,29.12,98700.0,15.0852,15.1476,15.0748,15.1372,98700.0
2011-11-29 10:10:00,29.11,29.13,29.01,29.02,133000.0,15.132,15.1424,15.08,15.0852,133000.0
2011-11-29 10:20:00,29.02,29.06,29.01,29.02,53800.0,15.0852,15.106,15.08,15.0852,53800.0
2011-11-29 10:30:00,29.02,29.03,29.0,29.03,39500.0,15.0852,15.0904,15.0748,15.0904,39500.0
2011-11-29 10:40:00,29.02,29.08,29.02,29.02,19600.0,15.0852,15.1164,15.0852,15.0852,19600.0
2011-11-29 10:50:00,29.02,29.09,29.02,29.04,16600.0,15.0852,15.1216,15.0852,15.0956,16600.0
2011-11-29 11:00:00,29.03,29.05,28.96,28.96,53100.0,15.0904,15.1008,15.054,15.054,53100.0
2011-11-29 11:10:00,28.95,29.1,28.94,29.1,39700.0,15.0488,15.1268,15.0436,15.1268,39700.0
2011-11-29 11:20:00,29.08,29.1,29.03,29.1,12900.0,15.1164,15.1268,15.0904,15.1268,12900.0
2011-11-29 11:30:00,29.09,29.16,29.05,29.12,85700.0,15.1216,15.158,15.1008,15.1372,85700.0
2011-11-29 11:40:00,29.12,29.18,29.11,29.18,16800.0,15.1372,15.1684,15.132,15.1684,16800.0
2011-11-29 11:50:00,29.18,29.22,29.12,29.22,45800.0,15.1684,15.1892,15.1372,15.1892,45800.0
2011-11-29 12:00:00,29.22,29.29,29.2,29.29,44900.0,15.1892,15.2256,15.1788,15.2256,44900.0
2011-11-29 12:10:00,29.27,29.33,29.25,29.3,22000.0,15.2152,15.2464,15.2048,15.2308,22000.0
2011-11-29 12:20:00,29.3,29.31,29.25,29.31,14400.0,15.2308,15.236,15.2048,15.236,14400.0
2011-11-29 12:30:00,29.3,29.34,29.27,29.28,34900.0,15.2308,15.2516,15.2152,15.2204,34900.0
2011-11-29 12:40:00,29.28,29.31,29.28,29.29,21500.0,15.2204,15.236,15.2204,15.2256,21500.0
2011-11-29 12:50:00,29.3,29.3,29.27,29.28,18700.0,15.2308,15.2308,15.2152,15.2204,18700.0
2011-11-29 13:00:00,29.27,29.28,29.19,29.23,47800.0,15.2152,15.2204,15.1736,15.1944,47800.0
2011-11-29 13:10:00,29.23,29.25,29.21,29.24,18100.0,15.1944,15.2048,15.184,15.1996,18100.0
2011-11-29 13:20:00,29.23,29.25,29.23,29.25,39700.0,15.1944,15.2048,15.1944,15.2048,39700.0
2011-11-29 13:30:00,29.24,29.25,29.21,29.25,66600.0,15.1996,15.2048,15.184,15.2048,66600.0
2011-11-29 13:40:00,29.25,29.25,29.21,29.23,37500.0,15.2048,15.2048,15.184,15.1944,37500.0
2011-11-29 13:50:00,29.21,29.23,29.14,29.14,47100.0,15.184,15.1944,15.1476,15.1476,47100.0
2011-11-29 14:00:00,29.14,29.15,29.08,29.1,150200.0,15.1476,15.1528,15.1164,15.1268,150200.0
2011-11-29 14:10:00,29.09,29.12,29.05,29.11,26800.0,15.1216,15.1372,15.1008,15.132,26800.0
2011-11-29 14:20:00,29.1,29.21,29.1,29.17,64000.0,15.1268,15.184,15.1268,15.1632,64000.0
2011-11-29 14:30:00,29.16,29.22,29.14,29.19,34500.0,15.158,15.1892,15.1476,15.1736,34500.0
2011-11-29 14:40:00,29.19,29.27,29.19,29.19,69000.0,15.1736,15.2152,15.1736,15.1736,69000.0
2011-11-29 14:50:00,29.2,29.26,29.18,29.19,51500.0,15.1788,15.21,15.1684,15.1736,51500.0
2011-11-29 15:00:00,29.2,29.33,29.19,29.29,171900.0,15.1788,15.2464,15.1736,15.2256,171900.0
2011-11-29 15:10:00,29.28,29.43,29.28,29.41,174900.0,15.2204,15.2983,15.2204,15.2879,174900.0
2011-11-29 15:20:00,29.41,29.5,29.4,29.44,83100.0,15.2879,15.3347,15.2827,15.3035,83100.0
2011-11-29 15:30:00,29.44,29.48,29.32,29.35,103900.0,15.3035,15.3243,15.2412,15.2568,103900.0
2011-11-29 15:40:00,29.35,29.4,29.3,29.35,197000.0,15.2568,15.2827,15.2308,15.2568,197000.0
2011-11-29 15:50:00,29.35,29.68,29.3,29.58,475500.0,15.2568,15.4283,15.2308,15.3763,475500.0
2011-11-30 09:30:00,30.63,30.66,29.98,30.05,131000.0,15.9221,15.9377,15.5842,15.6206,131000.0
2011-11-30 09:40:00,30.05,30.28,30.05,30.24,142800.0,15.6206,15.7402,15.6206,15.7194,142800.0
2011-11-30 09:50:00,30.23,30.29,30.12,30.15,120000.0,15.7142,15.7454,15.657,15.6726,120000.0
2011-11-30 10:00:00,30.17,30.25,29.86,29.94,267700.0,15.683,15.7246,15.5219,15.5634,267700.0
2011-11-30 10:10:00,29.94,30.1,29.9,30.07,73800.0,15.5634,15.6466,15.5427,15.631,73800.0
2011-11-30 10:20:00,30.07,30.17,30.03,30.15,23600.0,15.631,15.683,15.6102,15.6726,23600.0
2011-11-30 10:30:00,30.15,30.2,30.14,30.17,30900.0,15.6726,15.6986,15.6674,15.683,30900.0
2011-11-30 10:40:00,30.19,30.25,30.16,30.25,43200.0,15.6934,15.7246,15.6778,15.7246,43200.0
2011-11-30 10:50:00,30.24,30.24,29.98,30.04,32900.0,15.7194,15.7194,15.5842,15.6154,32900.0
2011-11-30 11:00:00,30.03,30.05,29.99,30.02,38100.0,15.6102,15.6206,15.5894,15.605,38100.0
2011-11-30 11:10:00,29.99,30.08,29.95,29.96,75600.0,15.5894,15.6362,15.5686,15.5738,75600.0
2011-11-30 11:20:00,29.96,29.99,29.78,29.78,32000.0,15.5738,15.5894,15.4803,15.4803,32000.0
2011-11-30 11:30:00,29.78,30.06,29.78,30.03,54300.0,15.4803,15.6258,15.4803,15.6102,54300.0
2011-11-30 11:40:00,30.04,30.23,30.03,30.06,45500.0,15.6154,15.7142,15.6102,15.6258,45500.0
2011-11-30 11:50:00,30.05,30.05,30.0,30.0,18500.0,15.6206,15.6206,15.5946,15.5946,18500.0
2011-11-30 12:00:00,30.0,30.03,30.0,30.02,11200.0,15.5946,15.6102,15.5946,15.605,11200.0
2011-11-30 12:10:00,30.03,30.07,29.97,29.99,14700.0,15.6102,15.631,15.579,15.5894,14700.0
2011-11-30 12:20:00,29.97,30.01,29.94,29.95,10800.0,15.579,15.5998,15.5634,15.5686,10800.0
2011-11-30 12:30:00,29.95,29.97,29.94,29.97,16700.0,15.5686,15.579,15.5634,15.579,16700.0
2011-11-30 12:40:00,29.97,29.98,29.91,29.94,21400.0,15.579,15.5842,15.5479,15.5634,21400.0
2011-11-30 12:50:00,29.94,29.95,29.92,29.92,22000.0,15.5634,15.5686,15.5531,15.5531,22000.0
2011-11-30 13:00:00,29.92,29.96,29.92,29.96,19300.0,15.5531,15.5738,15.5531,15.5738,19300.0
2011-11-30 13:10:00,29.96,29.98,29.95,29.96,24500.0,15.5738,15.5842,15.5686,15.5738,24500.0
2011-11-30 13:20:00,29.96,30.02,29.95,29.98,33500.0,15.5738,15.605,15.5686,15.5842,33500.0
2011-11-30 13:30:00,30.0,30.01,29.93,29.98,80600.0,15.5946,15.5998,15.5583,15.5842,80600.0
2011-11-30 13:40:00,29.98,29.99,29.9,29.9,32800.0,15.5842,15.5894,15.5427,15.5427,32800.0
2011-11-30 13:50:00,29.9,29.92,29.84,29.86,86000.0,15.5427,15.5531,15.5115,15.5219,86000.0
2011-11-30 14:00:00,29.86,29.86,29.78,29.78,28500.0,15.5219,15.5219,15.4803,15.4803,28500.0
2011-11-30 14:10:00,29.78,29.8,29.64,29.66,84700.0,15.4803,15.4907,15.4075,15.4179,84700.0
2011-11-30 14:20:00,29.66,29.68,29.56,29.56,24300.0,15.4179,15.4283,15.3659,15.3659,24300.0
2011-11-30 14:30:00,29.56,29.58,29.46,29.46,99100.0,15.3659,15.3763,15.3139,15.3139,99100.0
2011-11-30 14:40:00,29.46,29.48,29.41,29.45,109300.0,15.3139,15.3243,15.2879,15.3087,109300.0
2011-11-30 14:50:00,29.46,29.56,29.46,29.5,46800.0,15.3139,15.3659,15.3139,15.3347,46800.0
2011-11-30 15:00:00,29.51,29.54,29.49,29.51,44400.0,15.3399,15.3555,15.3295,15.3399,44400.0
2011-11-30 15:10:00,29.51,29.58,29.51,29.53,43400.0,15.3399,15.3763,15.3399,15.3503,43400.0
2011-11-30 15:20:00,29.53,29.54,29.41,29.43,100000.0,15.3503,15.3555,15.2879,15.2983,100000.0
2011-11-30 15:30:00,29.43,29.49,29.36,29.49,49300.0,15.2983,15.3295,15.262,15.3295,49300.0
2011-11-30 15:40:00,29.5,29.6,29.47,29.56,96600.0,15.3347,15.3867,15.3191,15.3659,96600.0
2011-11-30 15:50:00,29.57,29.62,29.35,29.35,320100.0,15.3711,15.3971,15.2568,15.2568,320100.0
2011-12-01 09:30:00,29.5,29.5,29.3,29.34,36500.0,15.3347,15.3347,15.2308,15.2516,36500.0
2011-12-01 09:40:00,29.35,29.55,29.35,29.53,14100.0,15.2568,15.3607,15.2568,15.3503,14100.0
2011-12-01 09:50:00,29.53,29.58,29.48,29.5,10800.0,15.3503,15.3763,15.3243,15.3347,10800.0
2011-12-01 10:00:00,29.51,29.66,29.4,29.66,22300.0,15.3399,15.4179,15.2827,15.4179,22300.0
2011-12-01 10:10:00,29.65,29.83,29.63,29.78,36600.0,15.4127,15.5063,15.4023,15.4803,36600.0
2011-12-01 10:20:00,29.76,30.0,29.75,29.96,49700.0,15.4699,15.5946,15.4647,15.5738,49700.0
2011-12-01 10:30:00,29.97,29.98,29.89,29.91,27100.0,15.579,15.5842,15.5375,15.5479,27100.0
2011-12-01 10:40:00,29.92,29.97,29.8,29.95,50800.0,15.5531,15.579,15.4907,15.5686,50800.0
2011-12-01 10:50:00,29.95,30.0,29.85,29.88,23000.0,15.5686,15.5946,15.5167,15.5323,23000.0
2011-12-01 11:00:00,29.89,30.0,29.88,29.92,25700.0,15.5375,15.5946,15.5323,15.5531,25700.0
2011-12-01 11:10:00,29.93,29.96,29.84,29.87,21600.0,15.5583,15.5738,15.5115,15.5271,21600.0
2011-12-01 11:20:00,29.9,29.96,29.87,29.93,71600.0,15.5427,15.5738,15.5271,15.5583,71600.0
2011-12-01 11:30:00,29.94,30.0,29.92,29.96,66200.0,15.5634,15.5946,15.5531,15.5738,66200.0
2011-12-01 11:40:00,29.97,30.05,29.95,30.0,50700.0,15.579,15.6206,15.5686,15.5946,50700.0
2011-12-01 11:50:00,30.0,30.09,29.98,30.09,62300.0,15.5946,15.6414,15.5842,15.6414,62300.0
2011-12-01 12:00:00,30.08,30.25,30.03,30.25,99000.0,15.6362,15.7246,15.6102,15.7246,99000.0
2011-12-01 12:10:00,30.24,30.35,30.22,30.35,179200.0,15.7194,15.7766,15.709,15.7766,179200.0
2011-12-01 12:20:00,30.35,30.5,30.35,30.47,122200.0,15.7766,15.8545,15.7766,15.839,122200.0
2011-12-01 12:30:00,30.48,30.48,30.32,30.36,58600.0,15.8442,15.8442,15.761,15.7818,58600.0
2011-12-01 12:40:00,30.36,30.42,30.26,30.4,64100.0,15.7818,15.813,15.7298,15.8026,64100.0
2011-12-01 12:50:00,30.4,30.45,30.25,30.25,115400.0,15.8026,15.8286,15.7246,15.7246,115400.0
2011-12-01 13:00:00,30.27,30.36,30.27,30.3,25000.0,15.735,15.7818,15.735,15.7506,25000.0
2011-12-01 13:10:00,30.3,30.38,30.28,30.35,23800.0,15.7506,15.7922,15.7402,15.7766,23800.0
2011-12-01 13:20:00,30.35,30.49,30.34,30.45,31700.0,15.7766,15.8493,15.7714,15.8286,31700.0
2011-12-01 13:30:00,30.46,30.5,30.41,30.43,23000.0,15.8338,15.8545,15.8078,15.8182,23000.0
2011-12-01 13:40:00,30.45,30.55,30.44,30.53,55100.0,15.8286,15.8805,15.8234,15.8701,55100.0
2011-12-01 13:50:00,30.54,30.61,30.54,30.58,98900.0,15.8753,15.9117,15.8753,15.8961,98900.0
2011-12-01 14:00:00,30.57,30.58,30.43,30.46,51400.0,15.8909,15.8961,15.8182,15.8338,51400.0
2011-12-01 14:10:00,30.47,30.47,30.25,30.25,55300.0,15.839,15.839,15.7246,15.7246,55300.0
2011-12-01 14:20:00,30.27,30.38,30.24,30.37,70400.0,15.735,15.7922,15.7194,15.787,70400.0
2011-12-01 14:30:00,30.38,30.45,30.36,30.44,57900.0,15.7922,15.8286,15.7818,15.8234,57900.0
2011-12-01 14:40:00,30.44,30.45,30.37,30.43,47000.0,15.8234,15.8286,15.787,15.8182,47000.0
2011-12-01 14:50:00,30.43,30.48,30.41,30.42,29300.0,15.8182,15.8442,15.8078,15.813,29300.0
2011-12-01 15:00:00,30.42,30.43,30.39,30.4,36300.0,15.813,15.8182,15.7974,15.8026,36300.0
2011-12-01 15:10:00,30.4,30.4,30.27,30.28,52300.0,15.8026,15.8026,15.735,15.7402,52300.0
2011-12-01 15:20:00,30.28,30.31,30.09,30.31,111300.0,15.7402,15.7558,15.6414,15.7558,111300.0
2011-12-01 15:30:00,30.3,30.44,30.28,30.4,89100.0,15.7506,15.8234,15.7402,15.8026,89100.0
2011-12-01 15:40:00,30.4,30.42,30.33,30.33,153900.0,15.8026,15.813,15.7662,15.7662,153900.0
2011-12-01 15:50:00,30.33,30.33,30.14,30.29,128300.0,15.7662,15.7662,15.6674,15.7454,128300.0
2011-12-02 09:30:00,30.89,30.9,30.61,30.81,41700.0,16.0573,16.0625,15.9117,16.0157,41700.0
2011-12-02 09:40:00,30.81,31.15,30.8,31.11,104200.0,16.0157,16.1924,16.0105,16.1716,104200.0
2011-12-02 09:50:00,31.11,31.11,30.77,31.0,93500.0,16.1716,16.1716,15.9949,16.1145,93500.0
2011-12-02 10:00:00,31.0,31.2,30.96,31.15,74200.0,16.1145,16.2184,16.0937,16.1924,74200.0
2011-12-02 10:10:00,31.15,31.68,31.14,31.66,123400.0,16.1924,16.4679,16.1872,16.4575,123400.0
2011-12-02 10:20:00,31.66,31.67,31.5,31.54,196600.0,16.4575,16.4627,16.3744,16.3952,196600.0
2011-12-02 10:30:00,31.54,31.7,31.5,31.55,139600.0,16.3952,16.4783,16.3744,16.4004,139600.0
2011-12-02 10:40:00,31.53,31.55,31.31,31.45,206300.0,16.39,16.4004,16.2756,16.3484,206300.0
2011-12-02 10:50:00,31.44,31.48,31.18,31.25,277300.0,16.3432,16.364,16.208,16.2444,277300.0
2011-12-02 11:00:00,31.25,31.37,31.2,31.21,147500.0,16.2444,16.3068,16.2184,16.2236,147500.0
2011-12-02 11:10:00,31.21,31.23,31.12,31.19,120200.0,16.2236,16.234,16.1768,16.2132,120200.0
2011-12-02 11:20:00,31.18,31.26,31.03,31.25,120300.0,16.208,16.2496,16.1301,16.2444,120300.0
2011-12-02 11:30:00,31.24,31.25,31.15,31.2,117500.0,16.2392,16.2444,16.1924,16.2184,117500.0
2011-12-02 11:40:00,31.2,31.21,31.13,31.15,88900.0,16.2184,16.2236,16.182,16.1924,88900.0
2011-12-02 11:50:00,31.15,31.34,31.12,31.33,68500.0,16.1924,16.2912,16.1768,16.286,68500.0
2011-12-02 12:00:00,31.32,31.43,31.27,31.35,59800.0,16.2808,16.338,16.2548,16.2964,59800.0
2011-12-02 12:10:00,31.35,31.47,31.32,31.47,46500.0,16.2964,16.3588,16.2808,16.3588,46500.0
2011-12-02 12:20:00,31.47,31.54,31.33,31.36,34000.0,16.3588,16.3952,16.286,16.3016,34000.0
2011-12-02 12:30:00,31.39,31.51,31.38,31.5,31500.0,16.3172,16.3796,16.312,16.3744,31500.0
2011-12-02 12:40:00,31.5,31.51,31.38,31.39,33000.0,16.3744,16.3796,16.312,16.3172,33000.0
2011-12-02 12:50:00,31.39,31.44,31.37,31.4,47700.0,16.3172,16.3432,16.3068,16.3224,47700.0
2011-12-02 13:00:00,31.4,31.42,31.32,31.32,28400.0,16.3224,16.3328,16.2808,16.2808,28400.0
2011-12-02 13:10:00,31.32,31.34,31.17,31.21,85900.0,16.2808,16.2912,16.2028,16.2236,85900.0
2011-12-02 13:20:00,31.21,31.3,31.2,31.25,114200.0,16.2236,16.2704,16.2184,16.2444,114200.0
2011-12-02 13:30:00,31.25,31.29,31.24,31.27,50300.0,16.2444,16.2652,16.2392,16.2548,50300.0
2011-12-02 13:40:00,31.27,31.31,31.25,31.27,35400.0,16.2548,16.2756,16.2444,16.2548,35400.0
2011-12-02 13:50:00,31.26,31.3,31.25,31.26,36600.0,16.2496,16.2704,16.2444,16.2496,36600.0
2011-12-02 14:00:00,31.26,31.39,31.25,31.39,43800.0,16.2496,16.3172,16.2444,16.3172,43800.0
2011-12-02 14:10:00,31.39,31.5,31.39,31.5,41600.0,16.3172,16.3744,16.3172,16.3744,41600.0
2011-12-02 14:20:00,31.49,31.5,31.29,31.29,31400.0,16.3692,16.3744,16.2652,16.2652,31400.0
2011-12-02 14:30:00,31.3,31.49,31.3,31.47,22700.0,16.2704,16.3692,16.2704,16.3588,22700.0
2011-12-02 14:40:00,31.48,31.51,31.47,31.5,23600.0,16.364,16.3796,16.3588,16.3744,23600.0
2011-12-02 14:50:00,31.5,31.5,31.39,31.46,48200.0,16.3744,16.3744,16.3172,16.3536,48200.0
2011-12-02 15:00:00,31.45,31.49,31.43,31.48,30200.0,16.3484,16.3692,16.338,16.364,30200.0
2011-12-02 15:10:00,31.47,31.49,31.45,31.46,40100.0,16.3588,16.3692,16.3484,16.3536,40100.0
2011-12-02 15:20:00,31.46,31.48,31.24,31.25,71900.0,16.3536,16.364,16.2392,16.2444,71900.0
2011-12-02 15:30:00,31.26,31.29,31.21,31.25,197300.0,16.2496,16.2652,16.2236,16.2444,197300.0
2011-12-02 15:40:00,31.26,31.28,30.97,30.97,245400.0,16.2496,16.26,16.0989,16.0989,245400.0
2011-12-02 15:50:00,30.97,31.06,30.97,30.99,226900.0,16.0989,16.1456,16.0989,16.1093,226900.0
2011-12-05 09:30:00,31.5,31.5,31.21,31.27,48700.0,16.3744,16.3744,16.2236,16.2548,48700.0
2011-12-05 09:40:00,31.25,31.31,31.22,31.29,24600.0,16.2444,16.2756,16.2288,16.2652,24600.0
2011-12-05 09:50:00,31.3,31.34,31.28,31.34,47300.0,16.2704,16.2912,16.26,16.2912,47300.0
2011-12-05 10:00:00,31.36,31.4,31.3,31.38,24900.0,16.3016,16.3224,16.2704,16.312,24900.0
2011-12-05 10:10:00,31.4,31.5,31.38,31.49,63800.0,16.3224,16.3744,16.312,16.3692,63800.0
2011-12-05 10:20:00,31.49,31.68,31.48,31.68,60700.0,16.3692,16.4679,16.364,16.4679,60700.0
2011-12-05 10:30:00,31.7,31.92,31.69,31.85,105500.0,16.4783,16.5927,16.4731,16.5563,105500.0
2011-12-05 10:40:00,31.85,31.91,31.85,31.87,30400.0,16.5563,16.5875,16.5563,16.5667,30400.0
2011-12-05 10:50:00,31.89,31.97,31.88,31.94,64800.0,16.5771,16.6187,16.5719,16.6031,64800.0
2011-12-05 11:00:00,31.95,31.96,31.91,31.91,27600.0,16.6083,16.6135,16.5875,16.5875,27600.0
2011-12-05 11:10:00,31.92,31.94,31.68,31.76,64400.0,16.5927,16.6031,16.4679,16.5095,64400.0
2011-12-05 11:20:00,31.76,31.79,31.68,31.72,84700.0,16.5095,16.5251,16.4679,16.4887,84700.0
2011-12-05 11:30:00,31.73,31.74,31.53,31.55,46900.0,16.4939,16.4991,16.39,16.4004,46900.0
2011-12-05 11:40:00,31.55,31.67,31.53,31.62,25100.0,16.4004,16.4627,16.39,16.4367,25100.0
2011-12-05 11:50:00,31.62,31.63,31.5,31.5,18600.0,16.4367,16.4419,16.3744,16.3744,18600.0
2011-12-05 12:00:00,31.5,31.5,31.26,31.29,50500.0,16.3744,16.3744,16.2496,16.2652,50500.0
2011-12-05 12:10:00,31.3,31.33,31.07,31.14,44400.0,16.2704,16.286,16.1508,16.1872,44400.0
2011-12-05 12:20:00,31.12,31.18,31.11,31.15,10500.0,16.1768,16.208,16.1716,16.1924,10500.0
2011-12-05 12:30:00,31.16,31.2,31.13,31.13,22100.0,16.1976,16.2184,16.182,16.182,22100.0
2011-12-05 12:40:00,31.13,31.29,31.12,31.24,17000.0,16.182,16.2652,16.1768,16.2392,17000.0
2011-12-05 12:50:00,31.26,31.26,31.15,31.15,35400.0,16.2496,16.2496,16.1924,16.1924,35400.0
2011-12-05 13:00:00,31.17,31.2,31.14,31.17,14900.0,16.2028,16.2184,16.1872,16.2028,14900.0
2011-12-05 13:10:00,31.18,31.2,31.16,31.19,38100.0,16.208,16.2184,16.1976,16.2132,38100.0
2011-12-05 13:20:00,31.2,31.26,31.16,31.25,29800.0,16.2184,16.2496,16.1976,16.2444,29800.0
2011-12-05 13:30:00,31.25,31.33,31.24,31.33,18300.0,16.2444,16.286,16.2392,16.286,18300.0
2011-12-05 13:40:00,31.34,31.36,31.15,31.15,52400.0,16.2912,16.3016,16.1924,16.1924,52400.0
2011-12-05 13:50:00,31.18,31.18,31.04,31.07,23900.0,16.208,16.208,16.1353,16.1508,23900.0
2011-12-05 14:00:00,31.07,31.13,31.05,31.08,24000.0,16.1508,16.182,16.1404,16.156,24000.0
2011-12-05 14:10:00,31.09,31.15,31.05,31.15,17400.0,16.1612,16.1924,16.1404,16.1924,17400.0
2011-12-05 14:20:00,31.17,31.26,31.17,31.24,22700.0,16.2028,16.2496,16.2028,16.2392,22700.0
2011-12-05 14:30:00,31.26,31.38,31.24,31.38,18000.0,16.2496,16.312,16.2392,16.312,18000.0
2011-12-05 14:40:00,31.38,31.5,31.38,31.39,40300.0,16.312,16.3744,16.312,16.3172,40300.0
2011-12-05 14:50:00,31.4,31.4,31.36,31.39,13300.0,16.3224,16.3224,16.3016,16.3172,13300.0
2011-12-05 15:00:00,31.38,31.46,31.3,31.33,55300.0,16.312,16.3536,16.2704,16.286,55300.0
2011-12-05 15:10:00,31.34,31.41,31.22,31.33,36400.0,16.2912,16.3276,16.2288,16.286,36400.0
2011-12-05 15:20:00,31.34,31.36,31.22,31.23,55900.0,16.2912,16.3016,16.2288,16.234,55900.0
2011-12-05 15:30:00,31.24,31.24,31.15,31.19,36400.0,16.2392,16.2392,16.1924,16.2132,36400.0
2011-12-05 15:40:00,31.14,31.19,31.09,31.09,76200.0,16.1872,16.2132,16.1612,16.1612,76200.0
2011-12-05 15:50:00,31.09,31.09,30.9,30.92,312600.0,16.1612,16.1612,16.0625,16.0729,312600.0
2011-12-06 09:30:00,31.08,31.57,30.92,30.96,65000.0,16.156,16.4108,16.0729,16.0937,65000.0
2011-12-06 09:40:00,30.98,31.0,30.66,30.72,46300.0,16.1041,16.1145,15.9377,15.9689,46300.0
2011-12-06 09:50:00,30.71,30.73,30.56,30.59,41200.0,15.9637,15.9741,15.8857,15.9013,41200.0
2011-12-06 10:00:00,30.59,30.63,30.51,30.53,46000.0,15.9013,15.9221,15.8597,15.8701,46000.0
2011-12-06 10:10:00,30.52,30.67,30.5,30.67,60100.0,15.8649,15.9429,15.8545,15.9429,60100.0
2011-12-06 10:20:00,30.67,30.83,30.66,30.79,31600.0,15.9429,16.0261,15.9377,16.0053,31600.0
2011-12-06 10:30:00,30.79,30.82,30.69,30.79,39400.0,16.0053,16.0209,15.9533,16.0053,39400.0
2011-12-06 10:40:00,30.79,30.79,30.59,30.7,31000.0,16.0053,16.0053,15.9013,15.9585,31000.0
2011-12-06 10:50:00,30.72,30.85,30.68,30.82,18400.0,15.9689,16.0365,15.9481,16.0209,18400.0
2011-12-06 11:00:00,30.8,30.8,30.72,30.74,7900.0,16.0105,16.0105,15.9689,15.9793,7900.0
2011-12-06 11:10:00,30.75,30.81,30.73,30.75,23800.0,15.9845,16.0157,15.9741,15.9845,23800.0
2011-12-06 11:20:00,30.75,30.75,30.65,30.69,19100.0,15.9845,15.9845,15.9325,15.9533,19100.0
2011-12-06 11:30:00,30.7,30.71,30.58,30.62,16900.0,15.9585,15.9637,15.8961,15.9169,16900.0
2011-12-06 11:40:00,30.62,30.64,30.5,30.53,22300.0,15.9169,15.9273,15.8545,15.8701,22300.0
2011-12-06 11:50:00,30.52,30.61,30.5,30.52,24200.0,15.8649,15.9117,15.8545,15.8649,24200.0
2011-12-06 12:00:00,30.54,30.63,30.49,30.61,20200.0,15.8753,15.9221,15.8493,15.9117,20200.0
2011-12-06 12:10:00,30.61,30.67,30.6,30.62,33200.0,15.9117,15.9429,15.9065,15.9169,33200.0
2011-12-06 12:20:00,30.62,30.66,30.58,30.62,16100.0,15.9169,15.9377,15.8961,15.9169,16100.0
2011-12-06 12:30:00,30.64,30.67,30.63,30.66,15900.0,15.9273,15.9429,15.9221,15.9377,15900.0
2011-12-06 12:40:00,30.66,30.73,30.64,30.71,49300.0,15.9377,15.9741,15.9273,15.9637,49300.0
2011-12-06 12:50:00,30.72,30.77,30.6,30.75,45400.0,15.9689,15.9949,15.9065,15.9845,45400.0
2011-12-06 13:00:00,30.76,30.76,30.69,30.69,34400.0,15.9897,15.9897,15.9533,15.9533,34400.0
2011-12-06 13:10:00,30.7,30.79,30.68,30.74,47800.0,15.9585,16.0053,15.9481,15.9793,47800.0
2011-12-06 13:20:00,30.74,30.75,30.69,30.69,32300.0,15.9793,15.9845,15.9533,15.9533,32300.0
2011-12-06 13:30:00,30.69,30.72,30.66,30.71,57300.0,15.9533,15.9689,15.9377,15.9637,57300.0
2011-12-06 13:40:00,30.71,30.72,30.67,30.72,13200.0,15.9637,15.9689,15.9429,15.9689,13200.0
2011-12-06 13:50:00,30.73,30.78,30.69,30.69,28500.0,15.9741,16.0001,15.9533,15.9533,28500.0
2011-12-06 14:00:00,30.69,30.7,30.61,30.7,15200.0,15.9533,15.9585,15.9117,15.9585,15200.0
2011-12-06 14:10:00,30.7,30.71,30.65,30.65,19200.0,15.9585,15.9637,15.9325,15.9325,19200.0
2011-12-06 14:20:00,30.65,30.68,30.56,30.67,14600.0,15.9325,15.9481,15.8857,15.9429,14600.0
2011-12-06 14:30:00,30.68,30.72,30.63,30.71,28000.0,15.9481,15.9689,15.9221,15.9637,28000.0
2011-12-06 14:40:00,30.72,30.74,30.63,30.73,48300.0,15.9689,15.9793,15.9221,15.9741,48300.0
2011-12-06 14:50:00,30.73,30.79,30.56,30.69,172400.0,15.9741,16.0053,15.8857,15.9533,172400.0
2011-12-06 15:00:00,30.69,30.79,30.68,30.76,34300.0,15.9533,16.0053,15.9481,15.9897,34300.0
2011-12-06 15:10:00,30.77,30.78,30.66,30.7,62900.0,15.9949,16.0001,15.9377,15.9585,62900.0
2011-12-06 15:20:00,30.72,30.76,30.65,30.67,48100.0,15.9689,15.9897,15.9325,15.9429,48100.0
2011-12-06 15:30:00,30.67,30.85,30.67,30.75,58300.0,15.9429,16.0365,15.9429,15.9845,58300.0
2011-12-06 15:40:00,30.75,30.85,30.73,30.8,244000.0,15.9845,16.0365,15.9741,16.0105,244000.0
2011-12-06 15:50:00,30.8,30.95,30.74,30.83,196700.0,16.0105,16.0885,15.9793,16.0261,196700.0
2011-12-07 09:30:00,30.85,31.0,30.61,30.7,36800.0,16.0365,16.1145,15.9117,15.9585,36800.0
2011-12-07 09:40:00,30.7,30.72,30.64,30.68,15000.0,15.9585,15.9689,15.9273,15.9481,15000.0
2011-12-07 09:50:00,30.71,30.88,30.71,30.78,87400.0,15.9637,16.0521,15.9637,16.0001,87400.0
2011-12-07 10:00:00,30.75,30.77,30.62,30.65,36200.0,15.9845,15.9949,15.9169,15.9325,36200.0
2011-12-07 10:10:00,30.64,30.82,30.64,30.69,32800.0,15.9273,16.0209,15.9273,15.9533,32800.0
2011-12-07 10:20:00,30.71,30.72,30.56,30.56,25400.0,15.9637,15.9689,15.8857,15.8857,25400.0
2011-12-07 10:30:00,30.55,30.63,30.54,30.6,15100.0,15.8805,15.9221,15.8753,15.9065,15100.0
2011-12-07 10:40:00,30.62,30.76,30.6,30.76,14100.0,15.9169,15.9897,15.9065,15.9897,14100.0
2011-12-07 10:50:00,30.77,30.8,30.71,30.79,23100.0,15.9949,16.0105,15.9637,16.0053,23100.0
2011-12-07 11:00:00,30.79,30.9,30.79,30.9,28100.0,16.0053,16.0625,16.0053,16.0625,28100.0
2011-12-07 11:10:00,30.9,30.91,30.86,30.88,26100.0,16.0625,16.0677,16.0417,16.0521,26100.0
2011-12-07 11:20:00,30.86,30.97,30.86,30.91,29800.0,16.0417,16.0989,16.0417,16.0677,29800.0
2011-12-07 11:30:00,30.92,30.92,30.86,30.89,51600.0,16.0729,16.0729,16.0417,16.0573,51600.0
2011-12-07 11:40:00,30.9,30.9,30.84,30.89,27500.0,16.0625,16.0625,16.0313,16.0573,27500.0
2011-12-07 11:50:00,30.87,30.9,30.78,30.79,28800.0,16.0469,16.0625,16.0001,16.0053,28800.0
2011-12-07 12:00:00,30.78,30.79,30.69,30.69,91100.0,16.0001,16.0053,15.9533,15.9533,91100.0
2011-12-07 12:10:00,30.69,30.7,30.65,30.68,63500.0,15.9533,15.9585,15.9325,15.9481,63500.0
2011-12-07 12:20:00,30.67,30.7,30.62,30.64,35700.0,15.9429,15.9585,15.9169,15.9273,35700.0
2011-12-07 12:30:00,30.64,30.69,30.63,30.64,29000.0,15.9273,15.9533,15.9221,15.9273,29000.0
2011-12-07 12:40:00,30.64,30.73,30.63,30.65,39600.0,15.9273,15.9741,15.9221,15.9325,39600.0
2011-12-07 12:50:00,30.63,30.67,30.63,30.63,21100.0,15.9221,15.9429,15.9221,15.9221,21100.0
2011-12-07 13:00:00,30.64,30.66,30.62,30.63,49000.0,15.9273,15.9377,15.9169,15.9221,49000.0
2011-12-07 13:10:00,30.63,30.65,30.58,30.64,38000.0,15.9221,15.9325,15.8961,15.9273,38000.0
2011-12-07 13:20:00,30.63,30.69,30.63,30.68,31100.0,15.9221,15.9533,15.9221,15.9481,31100.0
2011-12-07 13:30:00,30.67,30.69,30.65,30.68,23800.0,15.9429,15.9533,15.9325,15.9481,23800.0
2011-12-07 13:40:00,30.69,30.69,30.62,30.62,94400.0,15.9533,15.9533,15.9169,15.9169,94400.0
2011-12-07 13:50:00,30.63,30.67,30.62,30.62,26400.0,15.9221,15.9429,15.9169,15.9169,26400.0
2011-12-07 14:00:00,30.63,30.65,30.61,30.61,28700.0,15.9221,15.9325,15.9117,15.9117,28700.0
2011-12-07 14:10:00,30.61,30.64,30.61,30.64,22000.0,15.9117,15.9273,15.9117,15.9273,22000.0
2011-12-07 14:20:00,30.64,30.68,30.64,30.67,21200.0,15.9273,15.9481,15.9273,15.9429,21200.0
2011-12-07 14:30:00,30.66,30.69,30.63,30.66,25200.0,15.9377,15.9533,15.9221,15.9377,25200.0
2011-12-07 14:40:00,30.66,30.67,30.6,30.64,38000.0,15.9377,15.9429,15.9065,15.9273,38000.0
2011-12-07 14:50:00,30.66,30.69,30.5,30.51,61600.0,15.9377,15.9533,15.8545,15.8597,61600.0
2011-12-07 15:00:00,30.52,30.56,30.5,30.55,56500.0,15.8649,15.8857,15.8545,15.8805,56500.0
2011-12-07 15:10:00,30.54,30.55,30.46,30.47,33600.0,15.8753,15.8805,15.8338,15.839,33600.0
2011-12-07 15:20:00,30.49,30.53,30.46,30.52,38300.0,15.8493,15.8701,15.8338,15.8649,38300.0
2011-12-07 15:30:00,30.53,30.62,30.5,30.62,42700.0,15.8701,15.9169,15.8545,15.9169,42700.0
2011-12-07 15:40:00,30.61,30.69,30.52,30.55,88800.0,15.9117,15.9533,15.8649,15.8805,88800.0
2011-12-07 15:50:00,30.54,30.55,30.38,30.42,103800.0,15.8753,15.8805,15.7922,15.813,103800.0
2011-12-08 09:30:00,30.37,30.51,30.35,30.42,20100.0,15.787,15.8597,15.7766,15.813,20100.0
2011-12-08 09:40:00,30.42,30.43,30.15,30.22,27700.0,15.813,15.8182,15.6726,15.709,27700.0
2011-12-08 09:50:00,30.24,30.24,30.14,30.17,19100.0,15.7194,15.7194,15.6674,15.683,19100.0
2011-12-08 10:00:00,30.18,30.18,30.0,30.01,34400.0,15.6882,15.6882,15.5946,15.5998,34400.0
2011-12-08 10:10:00,30.02,30.03,29.88,29.88,41200.0,15.605,15.6102,15.5323,15.5323,41200.0
2011-12-08 10:20:00,29.88,29.89,29.69,29.78,74100.0,15.5323,15.5375,15.4335,15.4803,74100.0
2011-12-08 10:30:00,29.78,29.82,29.72,29.72,32200.0,15.4803,15.5011,15.4491,15.4491,32200.0
2011-12-08 10:40:00,29.73,29.76,29.69,29.7,23500.0,15.4543,15.4699,15.4335,15.4387,23500.0
2011-12-08 10:50:00,29.72,29.74,29.6,29.61,39700.0,15.4491,15.4595,15.3867,15.3919,39700.0
2011-12-08 11:00:00,29.6,29.62,29.4,29.42,124600.0,15.3867,15.3971,15.2827,15.2931,124600.0
2011-12-08 11:10:00,29.4,29.46,29.35,29.41,71600.0,15.2827,15.3139,15.2568,15.2879,71600.0
2011-12-08 11:20:00,29.41,29.44,29.25,29.27,61200.0,15.2879,15.3035,15.2048,15.2152,61200.0
2011-12-08 11:30:00,29.27,29.43,29.25,29.27,87800.0,15.2152,15.2983,15.2048,15.2152,87800.0
2011-12-08 11:40:00,29.26,29.43,29.24,29.36,38900.0,15.21,15.2983,15.1996,15.262,38900.0
2011-12-08 11:50:00,29.38,29.49,29.25,29.26,24700.0,15.2723,15.3295,15.2048,15.21,24700.0
2011-12-08 12:00:00,29.27,29.33,29.21,29.25,44500.0,15.2152,15.2464,15.184,15.2048,44500.0
2011-12-08 12:10:00,29.27,29.29,29.22,29.25,16700.0,15.2152,15.2256,15.1892,15.2048,16700.0
2011-12-08 12:20:00,29.27,29.36,29.22,29.23,74300.0,15.2152,15.262,15.1892,15.1944,74300.0
2011-12-08 12:30:00,29.23,29.25,29.21,29.23,21200.0,15.1944,15.2048,15.184,15.1944,21200.0
2011-12-08 12:40:00,29.23,29.3,29.21,29.28,34100.0,15.1944,15.2308,15.184,15.2204,34100.0
2011-12-08 12:50:00,29.26,29.31,29.1,29.28,98100.0,15.21,15.236,15.1268,15.2204,98100.0
2011-12-08 13:00:00,29.3,29.5,29.3,29.35,185700.0,15.2308,15.3347,15.2308,15.2568,185700.0
2011-12-08 13:10:00,29.36,29.39,29.31,29.39,32900.0,15.262,15.2775,15.236,15.2775,32900.0
2011-12-08 13:20:00,29.4,29.56,29.4,29.54,59800.0,15.2827,15.3659,15.2827,15.3555,59800.0
2011-12-08 13:30:00,29.54,29.69,29.49,29.68,57700.0,15.3555,15.4335,15.3295,15.4283,57700.0
2011-12-08 13:40:00,29.69,29.7,29.48,29.58,119600.0,15.4335,15.4387,15.3243,15.3763,119600.0
2011-12-08 13:50:00,29.58,29.67,29.52,29.54,98600.0,15.3763,15.4231,15.3451,15.3555,98600.0
2011-12-08 14:00:00,29.54,29.66,29.47,29.62,37700.0,15.3555,15.4179,15.3191,15.3971,37700.0
2011-12-08 14:10:00,29.63,29.83,29.63,29.8,201500.0,15.4023,15.5063,15.4023,15.4907,201500.0
2011-12-08 14:20:00,29.8,29.89,29.74,29.78,87100.0,15.4907,15.5375,15.4595,15.4803,87100.0
2011-12-08 14:30:00,29.8,29.81,29.78,29.8,51800.0,15.4907,15.4959,15.4803,15.4907,51800.0
2011-12-08 14:40:00,29.8,29.84,29.67,29.75,50700.0,15.4907,15.5115,15.4231,15.4647,50700.0
2011-12-08 14:50:00,29.75,29.78,29.63,29.64,43900.0,15.4647,15.4803,15.4023,15.4075,43900.0
2011-12-08 15:00:00,29.64,29.7,29.6,29.69,44700.0,15.4075,15.4387,15.3867,15.4335,44700.0
2011-12-08 15:10:00,29.69,29.74,29.65,29.74,51900.0,15.4335,15.4595,15.4127,15.4595,51900.0
2011-12-08 15:20:00,29.75,29.79,29.71,29.75,53400.0,15.4647,15.4855,15.4439,15.4647,53400.0
2011-12-08 15:30:00,29.75,29.78,29.64,29.64,83500.0,15.4647,15.4803,15.4075,15.4075,83500.0
2011-12-08 15:40:00,29.64,29.69,29.57,29.6,97300.0,15.4075,15.4335,15.3711,15.3867,97300.0
2011-12-08 15:50:00,29.6,29.61,29.46,29.51,109700.0,15.3867,15.3919,15.3139,15.3399,109700.0
2011-12-09 09:30:00,30.0,30.19,29.75,29.87,56800.0,15.5946,15.6934,15.4647,15.5271,56800.0
2011-12-09 09:40:00,29.85,29.87,29.66,29.71,51700.0,15.5167,15.5271,15.4179,15.4439,51700.0
2011-12-09 09:50:00,29.73,29.81,29.63,29.66,63800.0,15.4543,15.4959,15.4023,15.4179,63800.0
2011-12-09 10:00:00,29.66,29.76,29.66,29.75,38800.0,15.4179,15.4699,15.4179,15.4647,38800.0
2011-12-09 10:10:00,29.74,29.75,29.69,29.71,42000.0,15.4595,15.4647,15.4335,15.4439,42000.0
2011-12-09 10:20:00,29.73,29.73,29.66,29.67,42200.0,15.4543,15.4543,15.4179,15.4231,42200.0
2011-12-09 10:30:00,29.67,29.69,29.55,29.55,70100.0,15.4231,15.4335,15.3607,15.3607,70100.0
2011-12-09 10:40:00,29.55,29.61,29.46,29.5,55200.0,15.3607,15.3919,15.3139,15.3347,55200.0
2011-12-09 10:50:00,29.5,29.53,29.43,29.47,74200.0,15.3347,15.3503,15.2983,15.3191,74200.0
2011-12-09 11:00:00,29.47,29.48,29.39,29.43,35100.0,15.3191,15.3243,15.2775,15.2983,35100.0
2011-12-09 11:10:00,29.41,29.54,29.38,29.4,63700.0,15.2879,15.3555,15.2723,15.2827,63700.0
2011-12-09 11:20:00,29.4,29.46,29.39,29.46,48300.0,15.2827,15.3139,15.2775,15.3139,48300.0
2011-12-09 11:30:00,29.47,29.57,29.44,29.5,52200.0,15.3191,15.3711,15.3035,15.3347,52200.0
2011-12-09 11:40:00,29.47,29.57,29.47,29.55,23000.0,15.3191,15.3711,15.3191,15.3607,23000.0
2011-12-09 11:50:00,29.55,29.58,29.52,29.55,17900.0,15.3607,15.3763,15.3451,15.3607,17900.0
2011-12-09 12:00:00,29.54,29.57,29.53,29.57,28900.0,15.3555,15.3711,15.3503,15.3711,28900.0
2011-12-09 12:10:00,29.54,29.57,29.51,29.53,14500.0,15.3555,15.3711,15.3399,15.3503,14500.0
2011-12-09 12:20:00,29.53,29.58,29.51,29.54,59000.0,15.3503,15.3763,15.3399,15.3555,59000.0
2011-12-09 12:30:00,29.52,29.58,29.52,29.58,43200.0,15.3451,15.3763,15.3451,15.3763,43200.0
2011-12-09 12:40:00,29.59,29.59,29.52,29.52,49100.0,15.3815,15.3815,15.3451,15.3451,49100.0
2011-12-09 12:50:00,29.52,29.54,29.49,29.52,30200.0,15.3451,15.3555,15.3295,15.3451,30200.0
2011-12-09 13:00:00,29.52,29.56,29.5,29.52,50400.0,15.3451,15.3659,15.3347,15.3451,50400.0
2011-12-09 13:10:00,29.53,29.56,29.53,29.55,23000.0,15.3503,15.3659,15.3503,15.3607,23000.0
2011-12-09 13:20:00,29.55,29.61,29.55,29.59,26800.0,15.3607,15.3919,15.3607,15.3815,26800.0
2011-12-09 13:30:00,29.6,29.63,29.53,29.56,27700.0,15.3867,15.4023,15.3503,15.3659,27700.0
2011-12-09 13:40:00,29.56,29.57,29.54,29.54,33200.0,15.3659,15.3711,15.3555,15.3555,33200.0
2011-12-09 13:50:00,29.54,29.56,29.54,29.55,33700.0,15.3555,15.3659,15.3555,15.3607,33700.0
2011-12-09 14:00:00,29.55,29.55,29.54,29.54,30300.0,15.3607,15.3607,15.3555,15.3555,30300.0
2011-12-09 14:10:00,29.54,29.55,29.51,29.51,34400.0,15.3555,15.3607,15.3399,15.3399,34400.0
2011-12-09 14:20:00,29.51,29.6,29.47,29.5,79600.0,15.3399,15.3867,15.3191,15.3347,79600.0
2011-12-09 14:30:00,29.5,29.62,29.5,29.59,43000.0,15.3347,15.3971,15.3347,15.3815,43000.0
2011-12-09 14:40:00,29.6,29.61,29.53,29.56,20100.0,15.3867,15.3919,15.3503,15.3659,20100.0
2011-12-09 14:50:00,29.56,29.59,29.53,29.56,24500.0,15.3659,15.3815,15.3503,15.3659,24500.0
2011-12-09 15:00:00,29.57,29.59,29.51,29.57,21600.0,15.3711,15.3815,15.3399,15.3711,21600.0
2011-12-09 15:10:00,29.58,29.68,29.56,29.66,72000.0,15.3763,15.4283,15.3659,15.4179,72000.0
2011-12-09 15:20:00,29.66,29.71,29.62,29.68,41600.0,15.4179,15.4439,15.3971,15.4283,41600.0
2011-12-09 15:30:00,29.69,29.72,29.61,29.67,72100.0,15.4335,15.4491,15.3919,15.4231,72100.0
2011-12-09 15:40:00,29.68,29.74,29.6,29.61,92700.0,15.4283,15.4595,15.3867,15.3919,92700.0
2011-12-09 15:50:00,29.6,29.69,29.53,29.63,152700.0,15.3867,15.4335,15.3503,15.4023,152700.0
2011-12-12 09:30:00,29.51,29.71,29.26,29.42,33700.0,15.3399,15.4439,15.21,15.2931,33700.0
2011-12-12 09:40:00,29.44,29.44,29.32,29.38,41400.0,15.3035,15.3035,15.2412,15.2723,41400.0
2011-12-12 09:50:00,29.38,29.41,29.2,29.3,24400.0,15.2723,15.2879,15.1788,15.2308,24400.0
2011-12-12 10:00:00,29.33,29.45,29.32,29.38,32000.0,15.2464,15.3087,15.2412,15.2723,32000.0
2011-12-12 10:10:00,29.37,29.47,29.26,29.39,65100.0,15.2672,15.3191,15.21,15.2775,65100.0
2011-12-12 10:20:00,29.39,29.53,29.32,29.45,19700.0,15.2775,15.3503,15.2412,15.3087,19700.0
2011-12-12 10:30:00,29.49,29.53,29.4,29.53,34600.0,15.3295,15.3503,15.2827,15.3503,34600.0
2011-12-12 10:40:00,29.51,29.6,29.49,29.51,22900.0,15.3399,15.3867,15.3295,15.3399,22900.0
2011-12-12 10:50:00,29.51,29.6,29.48,29.5,17100.0,15.3399,15.3867,15.3243,15.3347,17100.0
2011-12-12 11:00:00,29.49,29.49,29.4,29.45,30500.0,15.3295,15.3295,15.2827,15.3087,30500.0
2011-12-12 11:10:00,29.45,29.45,29.32,29.33,39400.0,15.3087,15.3087,15.2412,15.2464,39400.0
2011-12-12 11:20:00,29.34,29.42,29.34,29.35,33400.0,15.2516,15.2931,15.2516,15.2568,33400.0
2011-12-12 11:30:00,29.36,29.38,29.31,29.32,28400.0,15.262,15.2723,15.236,15.2412,28400.0
2011-12-12 11:40:00,29.31,29.34,29.26,29.34,33500.0,15.236,15.2516,15.21,15.2516,33500.0
2011-12-12 11:50:00,29.33,29.36,29.28,29.31,42900.0,15.2464,15.262,15.2204,15.236,42900.0
2011-12-12 12:00:00,29.3,29.32,29.26,29.3,18000.0,15.2308,15.2412,15.21,15.2308,18000.0
2011-12-12 12:10:00,29.3,29.3,29.25,29.28,36600.0,15.2308,15.2308,15.2048,15.2204,36600.0
2011-12-12 12:20:00,29.29,29.33,29.25,29.29,84000.0,15.2256,15.2464,15.2048,15.2256,84000.0
2011-12-12 12:30:00,29.29,29.3,29.26,29.3,42200.0,15.2256,15.2308,15.21,15.2308,42200.0
2011-12-12 12:40:00,29.3,29.33,29.29,29.3,24900.0,15.2308,15.2464,15.2256,15.2308,24900.0
2011-12-12 12:50:00,29.31,29.36,29.3,29.34,20900.0,15.236,15.262,15.2308,15.2516,20900.0
2011-12-12 13:00:00,29.34,29.35,29.29,29.33,38300.0,15.2516,15.2568,15.2256,15.2464,38300.0
2011-12-12 13:10:00,29.32,29.38,29.32,29.33,30900.0,15.2412,15.2723,15.2412,15.2464,30900.0
2011-12-12 13:20:00,29.33,29.46,29.33,29.44,78400.0,15.2464,15.3139,15.2464,15.3035,78400.0
2011-12-12 13:30:00,29.45,29.48,29.28,29.38,74600.0,15.3087,15.3243,15.2204,15.2723,74600.0
2011-12-12 13:40:00,29.38,29.39,29.36,29.37,29200.0,15.2723,15.2775,15.262,15.2672,29200.0
2011-12-12 13:50:00,29.36,29.38,29.36,29.36,38300.0,15.262,15.2723,15.262,15.262,38300.0
2011-12-12 14:00:00,29.37,29.45,29.36,29.4,22000.0,15.2672,15.3087,15.262,15.2827,22000.0
2011-12-12 14:10:00,29.4,29.44,29.31,29.42,167900.0,15.2827,15.3035,15.236,15.2931,167900.0
2011-12-12 14:20:00,29.42,29.54,29.42,29.45,47000.0,15.2931,15.3555,15.2931,15.3087,47000.0
2011-12-12 14:30:00,29.45,29.46,29.4,29.45,27900.0,15.3087,15.3139,15.2827,15.3087,27900.0
2011-12-12 14:40:00,29.45,29.45,29.36,29.36,33200.0,15.3087,15.3087,15.262,15.262,33200.0
2011-12-12 14:50:00,29.36,29.44,29.33,29.41,32800.0,15.262,15.3035,15.2464,15.2879,32800.0
2011-12-12 15:00:00,29.41,29.5,29.4,29.45,38200.0,15.2879,15.3347,15.2827,15.3087,38200.0
2011-12-12 15:10:00,29.45,29.47,29.31,29.33,28800.0,15.3087,15.3191,15.236,15.2464,28800.0
2011-12-12 15:20:00,29.33,29.45,29.32,29.45,57600.0,15.2464,15.3087,15.2412,15.3087,57600.0
2011-12-12 15:30:00,29.44,29.45,29.4,29.43,48500.0,15.3035,15.3087,15.2827,15.2983,48500.0
2011-12-12 15:40:00,29.43,29.58,29.42,29.53,107700.0,15.2983,15.3763,15.2931,15.3503,107700.0
2011-12-12 15:50:00,29.54,29.55,29.42,29.53,126600.0,15.3555,15.3607,15.2931,15.3503,126600.0
2011-12-13 09:30:00,29.75,29.89,29.7,29.79,30300.0,15.4647,15.5375,15.4387,15.4855,30300.0
2011-12-13 09:40:00,29.77,29.82,29.66,29.71,27000.0,15.4751,15.5011,15.4179,15.4439,27000.0
2011-12-13 09:50:00,29.71,29.73,29.62,29.64,7400.0,15.4439,15.4543,15.3971,15.4075,7400.0
2011-12-13 10:00:00,29.64,29.73,29.64,29.65,19000.0,15.4075,15.4543,15.4075,15.4127,19000.0
2011-12-13 10:10:00,29.65,29.71,29.63,29.7,21800.0,15.4127,15.4439,15.4023,15.4387,21800.0
2011-12-13 10:20:00,29.71,29.72,29.61,29.61,96500.0,15.4439,15.4491,15.3919,15.3919,96500.0
2011-12-13 10:30:00,29.59,29.63,29.44,29.44,259200.0,15.3815,15.4023,15.3035,15.3035,259200.0
2011-12-13 10:40:00,29.44,29.48,29.35,29.41,19000.0,15.3035,15.3243,15.2568,15.2879,19000.0
2011-12-13 10:50:00,29.41,29.42,29.35,29.35,20500.0,15.2879,15.2931,15.2568,15.2568,20500.0
2011-12-13 11:00:00,29.36,29.36,29.27,29.28,18300.0,15.262,15.262,15.2152,15.2204,18300.0
2011-12-13 11:10:00,29.27,29.32,29.22,29.23,62300.0,15.2152,15.2412,15.1892,15.1944,62300.0
2011-12-13 11:20:00,29.23,29.24,29.18,29.2,28800.0,15.1944,15.1996,15.1684,15.1788,28800.0
2011-12-13 11:30:00,29.21,29.39,29.2,29.39,25800.0,15.184,15.2775,15.1788,15.2775,25800.0
2011-12-13 11:40:00,29.38,29.38,29.2,29.28,60200.0,15.2723,15.2723,15.1788,15.2204,60200.0
2011-12-13 11:50:00,29.28,29.33,29.26,29.29,17900.0,15.2204,15.2464,15.21,15.2256,17900.0
2011-12-13 12:00:00,29.29,29.34,29.28,29.34,13300.0,15.2256,15.2516,15.2204,15.2516,13300.0
2011-12-13 12:10:00,29.34,29.34,29.26,29.28,43600.0,15.2516,15.2516,15.21,15.2204,43600.0
2011-12-13 12:20:00,29.28,29.35,29.28,29.34,11400.0,15.2204,15.2568,15.2204,15.2516,11400.0
2011-12-13 12:30:00,29.34,29.35,29.25,29.26,21700.0,15.2516,15.2568,15.2048,15.21,21700.0
2011-12-13 12:40:00,29.27,29.28,29.21,29.26,12100.0,15.2152,15.2204,15.184,15.21,12100.0
2011-12-13 12:50:00,29.27,29.27,29.22,29.24,23000.0,15.2152,15.2152,15.1892,15.1996,23000.0
2011-12-13 13:00:00,29.24,29.26,29.22,29.25,12900.0,15.1996,15.21,15.1892,15.2048,12900.0
2011-12-13 13:10:00,29.25,29.3,29.22,29.25,27600.0,15.2048,15.2308,15.1892,15.2048,27600.0
2011-12-13 13:20:00,29.25,29.26,29.23,29.23,28200.0,15.2048,15.21,15.1944,15.1944,28200.0
2011-12-13 13:30:00,29.24,29.28,29.21,29.27,127900.0,15.1996,15.2204,15.184,15.2152,127900.0
2011-12-13 13:40:00,29.28,29.33,29.21,29.25,55600.0,15.2204,15.2464,15.184,15.2048,55600.0
2011-12-13 13:50:00,29.24,29.26,29.16,29.18,45500.0,15.1996,15.21,15.158,15.1684,45500.0
2011-12-13 14:00:00,29.2,29.27,29.19,29.27,25200.0,15.1788,15.2152,15.1736,15.2152,25200.0
2011-12-13 14:10:00,29.26,29.27,29.11,29.12,71600.0,15.21,15.2152,15.132,15.1372,71600.0
2011-12-13 14:20:00,29.14,29.23,29.07,29.2,63100.0,15.1476,15.1944,15.1112,15.1788,63100.0
2011-12-13 14:30:00,29.2,29.2,29.06,29.1,56000.0,15.1788,15.1788,15.106,15.1268,56000.0
2011-12-13 14:40:00,29.1,29.2,29.08,29.13,215000.0,15.1268,15.1788,15.1164,15.1424,215000.0
2011-12-13 14:50:00,29.12,29.21,29.12,29.15,72100.0,15.1372,15.184,15.1372,15.1528,72100.0
2011-12-13 15:00:00,29.16,29.33,29.15,29.29,79900.0,15.158,15.2464,15.1528,15.2256,79900.0
2011-12-13 15:10:00,29.3,29.31,29.17,29.2,42300.0,15.2308,15.236,15.1632,15.1788,42300.0
2011-12-13 15:20:00,29.22,29.25,29.08,29.1,53800.0,15.1892,15.2048,15.1164,15.1268,53800.0
2011-12-13 15:30:00,29.11,29.12,29.08,29.1,77300.0,15.132,15.1372,15.1164,15.1268,77300.0
2011-12-13 15:40:00,29.1,29.18,29.09,29.16,114200.0,15.1268,15.1684,15.1216,15.158,114200.0
2011-12-13 15:50:00,29.16,29.25,29.07,29.16,165300.0,15.158,15.2048,15.1112,15.158,165300.0
2011-12-14 09:30:00,29.23,29.28,29.1,29.18,68100.0,15.1944,15.2204,15.1268,15.1684,68100.0
2011-12-14 09:40:00,29.24,29.26,29.05,29.1,119300.0,15.1996,15.21,15.1008,15.1268,119300.0
2011-12-14 09:50:00,29.1,29.25,29.06,29.19,61900.0,15.1268,15.2048,15.106,15.1736,61900.0
2011-12-14 10:00:00,29.18,29.26,29.09,29.09,51300.0,15.1684,15.21,15.1216,15.1216,51300.0
2011-12-14 10:10:00,29.05,29.18,29.05,29.16,105300.0,15.1008,15.1684,15.1008,15.158,105300.0
2011-12-14 10:20:00,29.17,29.18,29.13,29.18,49600.0,15.1632,15.1684,15.1424,15.1684,49600.0
2011-12-14 10:30:00,29.17,29.26,29.17,29.2,70700.0,15.1632,15.21,15.1632,15.1788,70700.0
2011-12-14 10:40:00,29.2,29.27,29.2,29.24,41000.0,15.1788,15.2152,15.1788,15.1996,41000.0
2011-12-14 10:50:00,29.23,29.25,29.17,29.2,85700.0,15.1944,15.2048,15.1632,15.1788,85700.0
2011-12-14 11:00:00,29.2,29.24,29.1,29.17,73200.0,15.1788,15.1996,15.1268,15.1632,73200.0
2011-12-14 11:10:00,29.18,29.23,29.13,29.14,62300.0,15.1684,15.1944,15.1424,15.1476,62300.0
2011-12-14 11:20:00,29.14,29.2,29.14,29.17,21600.0,15.1476,15.1788,15.1476,15.1632,21600.0
2011-12-14 11:30:00,29.18,29.23,29.15,29.18,53300.0,15.1684,15.1944,15.1528,15.1684,53300.0
2011-12-14 11:40:00,29.16,29.18,29.13,29.17,51600.0,15.158,15.1684,15.1424,15.1632,51600.0
2011-12-14 11:50:00,29.16,29.19,29.13,29.14,32700.0,15.158,15.1736,15.1424,15.1476,32700.0
2011-12-14 12:00:00,29.14,29.15,29.07,29.15,19400.0,15.1476,15.1528,15.1112,15.1528,19400.0
2011-12-14 12:10:00,29.15,29.21,29.15,29.17,19400.0,15.1528,15.184,15.1528,15.1632,19400.0
2011-12-14 12:20:00,29.17,29.17,29.07,29.08,24100.0,15.1632,15.1632,15.1112,15.1164,24100.0
2011-12-14 12:30:00,29.09,29.21,29.07,29.19,42700.0,15.1216,15.184,15.1112,15.1736,42700.0
2011-12-14 12:40:00,29.17,29.19,29.12,29.13,54100.0,15.1632,15.1736,15.1372,15.1424,54100.0
2011-12-14 12:50:00,29.13,29.15,29.13,29.14,61300.0,15.1424,15.1528,15.1424,15.1476,61300.0
2011-12-14 13:00:00,29.15,29.19,29.1,29.18,70000.0,15.1528,15.1736,15.1268,15.1684,70000.0
2011-12-14 13:10:00,29.18,29.21,29.14,29.18,21700.0,15.1684,15.184,15.1476,15.1684,21700.0
2011-12-14 13:20:00,29.17,29.2,29.14,29.19,16400.0,15.1632,15.1788,15.1476,15.1736,16400.0
2011-12-14 13:30:00,29.19,29.25,29.15,29.24,32100.0,15.1736,15.2048,15.1528,15.1996,32100.0
2011-12-14 13:40:00,29.24,29.27,29.21,29.24,23800.0,15.1996,15.2152,15.184,15.1996,23800.0
2011-12-14 13:50:00,29.24,29.24,29.15,29.15,56200.0,15.1996,15.1996,15.1528,15.1528,56200.0
2011-12-14 14:00:00,29.15,29.17,29.1,29.1,37200.0,15.1528,15.1632,15.1268,15.1268,37200.0
2011-12-14 14:10:00,29.1,29.21,29.09,29.18,74700.0,15.1268,15.184,15.1216,15.1684,74700.0
2011-12-14 14:20:00,29.18,29.19,29.12,29.15,19500.0,15.1684,15.1736,15.1372,15.1528,19500.0
2011-12-14 14:30:00,29.15,29.16,29.1,29.11,32100.0,15.1528,15.158,15.1268,15.132,32100.0
2011-12-14 14:40:00,29.11,29.14,29.1,29.12,39900.0,15.132,15.1476,15.1268,15.1372,39900.0
2011-12-14 14:50:00,29.13,29.13,29.02,29.07,54800.0,15.1424,15.1424,15.0852,15.1112,54800.0
2011-12-14 15:00:00,29.07,29.08,29.01,29.05,30900.0,15.1112,15.1164,15.08,15.1008,30900.0
2011-12-14 15:10:00,29.05,29.19,29.05,29.17,47300.0,15.1008,15.1736,15.1008,15.1632,47300.0
2011-12-14 15:20:00,29.18,29.18,29.11,29.18,36300.0,15.1684,15.1684,15.132,15.1684,36300.0
2011-12-14 15:30:00,29.18,29.19,29.08,29.11,50400.0,15.1684,15.1736,15.1164,15.132,50400.0
2011-12-14 15:40:00,29.1,29.12,29.06,29.1,57500.0,15.1268,15.1372,15.106,15.1268,57500.0
2011-12-14 15:50:00,29.1,29.12,29.04,29.06,103300.0,15.1268,15.1372,15.0956,15.106,103300.0
2011-12-15 09:30:00,29.39,29.44,29.11,29.11,44400.0,15.2775,15.3035,15.132,15.132,44400.0
2011-12-15 09:40:00,29.12,29.19,29.1,29.12,41700.0,15.1372,15.1736,15.1268,15.1372,41700.0
2011-12-15 09:50:00,29.12,29.14,29.1,29.12,54900.0,15.1372,15.1476,15.1268,15.1372,54900.0
2011-12-15 10:00:00,29.12,29.14,29.0,29.0,100500.0,15.1372,15.1476,15.0748,15.0748,100500.0
2011-12-15 10:10:00,29.0,29.01,28.87,28.91,61700.0,15.0748,15.08,15.0072,15.028,61700.0
2011-12-15 10:20:00,28.92,29.05,28.89,29.0,116200.0,15.0332,15.1008,15.0176,15.0748,116200.0
2011-12-15 10:30:00,29.0,29.03,28.93,28.95,20100.0,15.0748,15.0904,15.0384,15.0488,20100.0
2011-12-15 10:40:00,28.94,28.96,28.83,28.84,45900.0,15.0436,15.054,14.9864,14.9916,45900.0
2011-12-15 10:50:00,28.84,28.87,28.75,28.78,29100.0,14.9916,15.0072,14.9449,14.9605,29100.0
2011-12-15 11:00:00,28.78,28.8,28.7,28.7,41800.0,14.9605,14.9709,14.9189,14.9189,41800.0
2011-12-15 11:10:00,28.7,28.73,28.65,28.72,69700.0,14.9189,14.9345,14.8929,14.9293,69700.0
2011-12-15 11:20:00,28.72,28.79,28.69,28.78,30300.0,14.9293,14.9657,14.9137,14.9605,30300.0
2011-12-15 11:30:00,28.78,28.79,28.73,28.77,20900.0,14.9605,14.9657,14.9345,14.9553,20900.0
2011-12-15 11:40:00,28.77,28.84,28.76,28.83,26800.0,14.9553,14.9916,14.9501,14.9864,26800.0
2011-12-15 11:50:00,28.82,28.84,28.78,28.84,33300.0,14.9812,14.9916,14.9605,14.9916,33300.0
2011-12-15 12:00:00,28.84,28.97,28.84,28.95,46900.0,14.9916,15.0592,14.9916,15.0488,46900.0
2011-12-15 12:10:00,28.96,28.99,28.93,28.98,26600.0,15.054,15.0696,15.0384,15.0644,26600.0
2011-12-15 12:20:00,28.99,29.02,28.95,29.01,19700.0,15.0696,15.0852,15.0488,15.08,19700.0
2011-12-15 12:30:00,29.02,29.07,28.91,28.91,23900.0,15.0852,15.1112,15.028,15.028,23900.0
2011-12-15 12:40:00,28.93,28.93,28.83,28.87,30300.0,15.0384,15.0384,14.9864,15.0072,30300.0
2011-12-15 12:50:00,28.87,28.88,28.81,28.82,63900.0,15.0072,15.0124,14.9761,14.9812,63900.0
2011-12-15 13:00:00,28.83,28.83,28.75,28.77,29300.0,14.9864,14.9864,14.9449,14.9553,29300.0
2011-12-15 13:10:00,28.77,28.81,28.74,28.81,20300.0,14.9553,14.9761,14.9397,14.9761,20300.0
2011-12-15 13:20:00,28.8,28.8,28.71,28.71,24000.0,14.9709,14.9709,14.9241,14.9241,24000.0
2011-12-15 13:30:00,28.72,28.72,28.62,28.67,33700.0,14.9293,14.9293,14.8773,14.9033,33700.0
2011-12-15 13:40:00,28.67,28.72,28.65,28.67,34500.0,14.9033,14.9293,14.8929,14.9033,34500.0
2011-12-15 13:50:00,28.7,28.7,28.64,28.66,46200.0,14.9189,14.9189,14.8877,14.8981,46200.0
2011-12-15 14:00:00,28.66,28.7,28.54,28.54,82000.0,14.8981,14.9189,14.8357,14.8357,82000.0
2011-12-15 14:10:00,28.56,28.62,28.54,28.6,37400.0,14.8461,14.8773,14.8357,14.8669,37400.0
2011-12-15 14:20:00,28.6,28.61,28.5,28.51,74000.0,14.8669,14.8721,14.8149,14.8201,74000.0
2011-12-15 14:30:00,28.52,28.6,28.5,28.6,52900.0,14.8253,14.8669,14.8149,14.8669,52900.0
2011-12-15 14:40:00,28.6,28.62,28.56,28.59,78900.0,14.8669,14.8773,14.8461,14.8617,78900.0
2011-12-15 14:50:00,28.59,28.64,28.57,28.64,23100.0,14.8617,14.8877,14.8513,14.8877,23100.0
2011-12-15 15:00:00,28.63,28.73,28.61,28.72,39300.0,14.8825,14.9345,14.8721,14.9293,39300.0
2011-12-15 15:10:00,28.74,28.92,28.74,28.86,97500.0,14.9397,15.0332,14.9397,15.002,97500.0
2011-12-15 15:20:00,28.86,28.88,28.8,28.82,36500.0,15.002,15.0124,14.9709,14.9812,36500.0
2011-12-15 15:30:00,28.84,28.87,28.73,28.83,66300.0,14.9916,15.0072,14.9345,14.9864,66300.0
2011-12-15 15:40:00,28.82,28.82,28.74,28.8,90600.0,14.9812,14.9812,14.9397,14.9709,90600.0
2011-12-15 15:50:00,28.8,28.83,28.77,28.79,132400.0,14.9709,14.9864,14.9553,14.9657,132400.0
2011-12-16 09:30:00,29.12,29.12,28.87,28.9,45900.0,15.1372,15.1372,15.0072,15.0228,45900.0
2011-12-16 09:40:00,28.9,29.05,28.87,29.0,35100.0,15.0228,15.1008,15.0072,15.0748,35100.0
2011-12-16 09:50:00,29.04,29.1,29.0,29.07,14000.0,15.0956,15.1268,15.0748,15.1112,14000.0
2011-12-16 10:00:00,29.08,29.13,29.0,29.12,28900.0,15.1164,15.1424,15.0748,15.1372,28900.0
2011-12-16 10:10:00,29.11,29.23,29.1,29.2,31100.0,15.132,15.1944,15.1268,15.1788,31100.0
2011-12-16 10:20:00,29.19,29.23,29.16,29.17,29900.0,15.1736,15.1944,15.158,15.1632,29900.0
2011-12-16 10:30:00,29.17,29.23,29.15,29.23,64600.0,15.1632,15.1944,15.1528,15.1944,64600.0
2011-12-16 10:40:00,29.22,29.33,29.22,29.31,57100.0,15.1892,15.2464,15.1892,15.236,57100.0
2011-12-16 10:50:00,29.31,29.35,29.31,29.34,20100.0,15.236,15.2568,15.236,15.2516,20100.0
2011-12-16 11:00:00,29.34,29.35,29.19,29.21,301500.0,15.2516,15.2568,15.1736,15.184,301500.0
2011-12-16 11:10:00,29.22,29.23,29.16,29.16,13900.0,15.1892,15.1944,15.158,15.158,13900.0
2011-12-16 11:20:00,29.17,29.19,29.16,29.19,14500.0,15.1632,15.1736,15.158,15.1736,14500.0
2011-12-16 11:30:00,29.19,29.2,29.09,29.09,76200.0,15.1736,15.1788,15.1216,15.1216,76200.0
2011-12-16 11:40:00,29.1,29.1,29.0,29.0,19600.0,15.1268,15.1268,15.0748,15.0748,19600.0
2011-12-16 11:50:00,29.0,29.05,29.0,29.03,132900.0,15.0748,15.1008,15.0748,15.0904,132900.0
2011-12-16 12:00:00,29.04,29.04,29.0,29.03,60900.0,15.0956,15.0956,15.0748,15.0904,60900.0
2011-12-16 12:10:00,29.03,29.17,29.03,29.11,46200.0,15.0904,15.1632,15.0904,15.132,46200.0
2011-12-16 12:20:00,29.11,29.12,29.03,29.07,41000.0,15.132,15.1372,15.0904,15.1112,41000.0
2011-12-16 12:30:00,29.05,29.08,29.0,29.06,42600.0,15.1008,15.1164,15.0748,15.106,42600.0
2011-12-16 12:40:00,29.06,29.09,29.0,29.03,36600.0,15.106,15.1216,15.0748,15.0904,36600.0
2011-12-16 12:50:00,29.03,29.05,29.0,29.0,25200.0,15.0904,15.1008,15.0748,15.0748,25200.0
2011-12-16 13:00:00,29.0,29.08,29.0,29.02,22100.0,15.0748,15.1164,15.0748,15.0852,22100.0
2011-12-16 13:10:00,29.02,29.11,29.02,29.11,13400.0,15.0852,15.132,15.0852,15.132,13400.0
2011-12-16 13:20:00,29.11,29.11,29.05,29.05,21500.0,15.132,15.132,15.1008,15.1008,21500.0
2011-12-16 13:30:00,29.05,29.06,28.9,28.93,59900.0,15.1008,15.106,15.0228,15.0384,59900.0
2011-12-16 13:40:00,28.92,29.0,28.87,29.0,50500.0,15.0332,15.0748,15.0072,15.0748,50500.0
2011-12-16 13:50:00,29.0,29.01,28.92,28.95,55700.0,15.0748,15.08,15.0332,15.0488,55700.0
2011-12-16 14:00:00,28.95,29.0,28.95,29.0,44300.0,15.0488,15.0748,15.0488,15.0748,44300.0
2011-12-16 14:10:00,29.0,29.0,28.97,28.98,35300.0,15.0748,15.0748,15.0592,15.0644,35300.0
2011-12-16 14:20:00,28.99,28.99,28.92,28.97,32100.0,15.0696,15.0696,15.0332,15.0592,32100.0
2011-12-16 14:30:00,28.98,29.15,28.88,29.15,73000.0,15.0644,15.1528,15.0124,15.1528,73000.0
2011-12-16 14:40:00,29.12,29.16,29.09,29.14,28500.0,15.1372,15.158,15.1216,15.1476,28500.0
2011-12-16 14:50:00,29.16,29.16,29.11,29.12,22700.0,15.158,15.158,15.132,15.1372,22700.0
2011-12-16 15:00:00,29.12,29.22,29.11,29.18,44900.0,15.1372,15.1892,15.132,15.1684,44900.0
2011-12-16 15:10:00,29.18,29.3,29.16,29.24,55900.0,15.1684,15.2308,15.158,15.1996,55900.0
2011-12-16 15:20:00,29.24,29.26,29.15,29.19,58700.0,15.1996,15.21,15.1528,15.1736,58700.0
2011-12-16 15:30:00,29.18,29.2,29.17,29.2,37100.0,15.1684,15.1788,15.1632,15.1788,37100.0
2011-12-16 15:40:00,29.2,29.5,29.19,29.49,203100.0,15.1788,15.3347,15.1736,15.3295,203100.0
2011-12-16 15:50:00,29.49,29.88,29.33,29.73,416300.0,15.3295,15.5323,15.2464,15.4543,416300.0
2011-12-19 09:30:00,29.53,29.82,29.5,29.68,33600.0,15.3503,15.5011,15.3347,15.4283,33600.0
2011-12-19 09:40:00,29.69,29.69,29.58,29.6,19700.0,15.4335,15.4335,15.3763,15.3867,19700.0
2011-12-19 09:50:00,29.61,29.66,29.55,29.55,28200.0,15.3919,15.4179,15.3607,15.3607,28200.0
2011-12-19 10:00:00,29.61,29.7,29.6,29.65,15600.0,15.3919,15.4387,15.3867,15.4127,15600.0
2011-12-19 10:10:00,29.64,29.84,29.63,29.66,17000.0,15.4075,15.5115,15.4023,15.4179,17000.0
2011-12-19 10:20:00,29.7,29.76,29.6,29.69,15600.0,15.4387,15.4699,15.3867,15.4335,15600.0
2011-12-19 10:30:00,29.68,29.8,29.65,29.8,17200.0,15.4283,15.4907,15.4127,15.4907,17200.0
2011-12-19 10:40:00,29.8,29.86,29.76,29.84,25000.0,15.4907,15.5219,15.4699,15.5115,25000.0
2011-12-19 10:50:00,29.84,29.9,29.73,29.74,29300.0,15.5115,15.5427,15.4543,15.4595,29300.0
2011-12-19 11:00:00,29.74,29.75,29.62,29.73,45300.0,15.4595,15.4647,15.3971,15.4543,45300.0
2011-12-19 11:10:00,29.74,29.87,29.73,29.86,19000.0,15.4595,15.5271,15.4543,15.5219,19000.0
2011-12-19 11:20:00,29.85,29.86,29.84,29.86,12000.0,15.5167,15.5219,15.5115,15.5219,12000.0
2011-12-19 11:30:00,29.86,29.87,29.76,29.76,23200.0,15.5219,15.5271,15.4699,15.4699,23200.0
2011-12-19 11:40:00,29.75,29.82,29.73,29.79,11600.0,15.4647,15.5011,15.4543,15.4855,11600.0
2011-12-19 11:50:00,29.79,29.8,29.77,29.79,12000.0,15.4855,15.4907,15.4751,15.4855,12000.0
2011-12-19 12:00:00,29.79,29.79,29.76,29.77,13500.0,15.4855,15.4855,15.4699,15.4751,13500.0
2011-12-19 12:10:00,29.77,29.79,29.76,29.78,10000.0,15.4751,15.4855,15.4699,15.4803,10000.0
2011-12-19 12:20:00,29.79,29.79,29.76,29.78,18600.0,15.4855,15.4855,15.4699,15.4803,18600.0
2011-12-19 12:30:00,29.79,29.79,29.69,29.69,29400.0,15.4855,15.4855,15.4335,15.4335,29400.0
2011-12-19 12:40:00,29.7,29.72,29.67,29.68,16100.0,15.4387,15.4491,15.4231,15.4283,16100.0
2011-12-19 12:50:00,29.68,29.69,29.66,29.66,10000.0,15.4283,15.4335,15.4179,15.4179,10000.0
2011-12-19 13:00:00,29.67,29.71,29.65,29.68,9100.0,15.4231,15.4439,15.4127,15.4283,9100.0
2011-12-19 13:10:00,29.67,29.71,29.66,29.69,19700.0,15.4231,15.4439,15.4179,15.4335,19700.0
2011-12-19 13:20:00,29.69,29.73,29.65,29.72,35500.0,15.4335,15.4543,15.4127,15.4491,35500.0
2011-12-19 13:30:00,29.72,29.8,29.72,29.78,16700.0,15.4491,15.4907,15.4491,15.4803,16700.0
2011-12-19 13:40:00,29.78,29.8,29.78,29.8,26300.0,15.4803,15.4907,15.4803,15.4907,26300.0
2011-12-19 13:50:00,29.8,29.88,29.79,29.88,55400.0,15.4907,15.5323,15.4855,15.5323,55400.0
2011-12-19 14:00:00,29.88,29.89,29.73,29.76,28900.0,15.5323,15.5375,15.4543,15.4699,28900.0
2011-12-19 14:10:00,29.76,29.77,29.72,29.73,11400.0,15.4699,15.4751,15.4491,15.4543,11400.0
2011-12-19 14:20:00,29.73,29.75,29.68,29.74,37800.0,15.4543,15.4647,15.4283,15.4595,37800.0
2011-12-19 14:30:00,29.74,29.74,29.66,29.73,18700.0,15.4595,15.4595,15.4179,15.4543,18700.0
2011-12-19 14:40:00,29.73,29.74,29.65,29.67,24800.0,15.4543,15.4595,15.4127,15.4231,24800.0
2011-12-19 14:50:00,29.67,29.69,29.65,29.68,47700.0,15.4231,15.4335,15.4127,15.4283,47700.0
2011-12-19 15:00:00,29.69,29.69,29.52,29.54,66700.0,15.4335,15.4335,15.3451,15.3555,66700.0
2011-12-19 15:10:00,29.53,29.74,29.53,29.73,18500.0,15.3503,15.4595,15.3503,15.4543,18500.0
2011-12-19 15:20:00,29.73,29.73,29.65,29.67,14700.0,15.4543,15.4543,15.4127,15.4231,14700.0
2011-12-19 15:30:00,29.67,29.74,29.66,29.71,26600.0,15.4231,15.4595,15.4179,15.4439,26600.0
2011-12-19 15:40:00,29.71,29.71,29.64,29.65,100100.0,15.4439,15.4439,15.4075,15.4127,100100.0
2011-12-19 15:50:00,29.66,29.82,29.66,29.78,55900.0,15.4179,15.5011,15.4179,15.4803,55900.0
2011-12-20 09:30:00,30.08,30.24,29.95,30.1,50500.0,15.6362,15.7194,15.5686,15.6466,50500.0
2011-12-20 09:40:00,30.1,30.23,29.95,29.98,33300.0,15.6466,15.7142,15.5686,15.5842,33300.0
2011-12-20 09:50:00,30.0,30.09,29.73,29.8,69300.0,15.5946,15.6414,15.4543,15.4907,69300.0
2011-12-20 10:00:00,29.8,29.81,29.7,29.76,64400.0,15.4907,15.4959,15.4387,15.4699,64400.0
2011-12-20 10:10:00,29.76,29.83,29.73,29.76,33100.0,15.4699,15.5063,15.4543,15.4699,33100.0
2011-12-20 10:20:00,29.76,29.92,29.73,29.87,21300.0,15.4699,15.5531,15.4543,15.5271,21300.0
2011-12-20 10:30:00,29.86,29.96,29.86,29.92,20100.0,15.5219,15.5738,15.5219,15.5531,20100.0
2011-12-20 10:40:00,29.93,29.98,29.88,29.97,19900.0,15.5583,15.5842,15.5323,15.579,19900.0
2011-12-20 10:50:00,29.97,30.13,29.95,30.08,25500.0,15.579,15.6622,15.5686,15.6362,25500.0
2011-12-20 11:00:00,30.09,30.18,30.09,30.14,16200.0,15.6414,15.6882,15.6414,15.6674,16200.0
2011-12-20 11:10:00,30.14,30.18,30.14,30.15,31300.0,15.6674,15.6882,15.6674,15.6726,31300.0
2011-12-20 11:20:00,30.15,30.15,30.02,30.07,26400.0,15.6726,15.6726,15.605,15.631,26400.0
2011-12-20 11:30:00,30.06,30.07,29.98,29.99,33600.0,15.6258,15.631,15.5842,15.5894,33600.0
2011-12-20 11:40:00,29.95,29.99,29.9,29.95,15300.0,15.5686,15.5894,15.5427,15.5686,15300.0
2011-12-20 11:50:00,29.97,30.0,29.92,29.98,14000.0,15.579,15.5946,15.5531,15.5842,14000.0
2011-12-20 12:00:00,29.97,29.98,29.91,29.95,21800.0,15.579,15.5842,15.5479,15.5686,21800.0
2011-12-20 12:10:00,29.96,29.99,29.95,29.99,9000.0,15.5738,15.5894,15.5686,15.5894,9000.0
2011-12-20 12:20:00,29.97,30.0,29.96,29.99,14300.0,15.579,15.5946,15.5738,15.5894,14300.0
2011-12-20 12:30:00,29.99,30.05,29.97,30.05,19300.0,15.5894,15.6206,15.579,15.6206,19300.0
2011-12-20 12:40:00,30.05,30.1,30.04,30.09,22900.0,15.6206,15.6466,15.6154,15.6414,22900.0
2011-12-20 12:50:00,30.1,30.18,30.1,30.18,19200.0,15.6466,15.6882,15.6466,15.6882,19200.0
2011-12-20 13:00:00,30.18,30.22,30.15,30.19,76000.0,15.6882,15.709,15.6726,15.6934,76000.0
2011-12-20 13:10:00,30.18,30.23,30.17,30.23,19300.0,15.6882,15.7142,15.683,15.7142,19300.0
2011-12-20 13:20:00,30.2,30.22,30.2,30.21,5900.0,15.6986,15.709,15.6986,15.7038,5900.0
2011-12-20 13:30:00,30.21,30.24,30.18,30.18,22100.0,15.7038,15.7194,15.6882,15.6882,22100.0
2011-12-20 13:40:00,30.18,30.24,30.18,30.24,11100.0,15.6882,15.7194,15.6882,15.7194,11100.0
2011-12-20 13:50:00,30.24,30.25,30.22,30.25,16400.0,15.7194,15.7246,15.709,15.7246,16400.0
2011-12-20 14:00:00,30.24,30.25,30.18,30.24,43000.0,15.7194,15.7246,15.6882,15.7194,43000.0
2011-12-20 14:10:00,30.24,30.27,30.2,30.27,10500.0,15.7194,15.735,15.6986,15.735,10500.0
2011-12-20 14:20:00,30.27,30.28,30.21,30.25,15000.0,15.735,15.7402,15.7038,15.7246,15000.0
2011-12-20 14:30:00,30.26,30.27,30.23,30.23,10300.0,15.7298,15.735,15.7142,15.7142,10300.0
2011-12-20 14:40:00,30.24,30.28,30.23,30.24,22000.0,15.7194,15.7402,15.7142,15.7194,22000.0
2011-12-20 14:50:00,30.24,30.28,30.23,30.25,15700.0,15.7194,15.7402,15.7142,15.7246,15700.0
2011-12-20 15:00:00,30.24,30.24,30.23,30.23,10400.0,15.7194,15.7194,15.7142,15.7142,10400.0
2011-12-20 15:10:00,30.24,30.24,30.21,30.22,16600.0,15.7194,15.7194,15.7038,15.709,16600.0
2011-12-20 15:20:00,30.23,30.23,30.17,30.18,27600.0,15.7142,15.7142,15.683,15.6882,27600.0
2011-12-20 15:30:00,30.18,30.2,30.17,30.19,23200.0,15.6882,15.6986,15.683,15.6934,23200.0
2011-12-20 15:40:00,30.19,30.23,30.15,30.2,62000.0,15.6934,15.7142,15.6726,15.6986,62000.0
2011-12-20 15:50:00,30.19,30.26,30.15,30.2,79600.0,15.6934,15.7298,15.6726,15.6986,79600.0
2011-12-21 09:30:00,30.23,30.3,29.94,30.06,93300.0,15.7142,15.7506,15.5634,15.6258,93300.0
2011-12-21 09:40:00,30.03,30.09,29.91,30.01,11800.0,15.6102,15.6414,15.5479,15.5998,11800.0
2011-12-21 09:50:00,30.05,30.15,30.01,30.14,12600.0,15.6206,15.6726,15.5998,15.6674,12600.0
2011-12-21 10:00:00,30.14,30.19,30.06,30.19,29600.0,15.6674,15.6934,15.6258,15.6934,29600.0
2011-12-21 10:10:00,30.17,30.26,30.16,30.22,39300.0,15.683,15.7298,15.6778,15.709,39300.0
2011-12-21 10:20:00,30.22,30.25,30.21,30.24,15400.0,15.709,15.7246,15.7038,15.7194,15400.0
2011-12-21 10:30:00,30.24,30.32,30.21,30.22,61900.0,15.7194,15.761,15.7038,15.709,61900.0
2011-12-21 10:40:00,30.22,30.26,30.18,30.23,42400.0,15.709,15.7298,15.6882,15.7142,42400.0
2011-12-21 10:50:00,30.24,30.31,30.2,30.24,25000.0,15.7194,15.7558,15.6986,15.7194,25000.0
2011-12-21 11:00:00,30.24,30.29,30.18,30.21,32900.0,15.7194,15.7454,15.6882,15.7038,32900.0
2011-12-21 11:10:00,30.2,30.3,30.18,30.25,64100.0,15.6986,15.7506,15.6882,15.7246,64100.0
2011-12-21 11:20:00,30.24,30.26,30.17,30.24,25600.0,15.7194,15.7298,15.683,15.7194,25600.0
2011-12-21 11:30:00,30.24,30.35,30.2,30.33,24700.0,15.7194,15.7766,15.6986,15.7662,24700.0
2011-12-21 11:40:00,30.33,30.36,30.28,30.36,21000.0,15.7662,15.7818,15.7402,15.7818,21000.0
2011-12-21 11:50:00,30.35,30.43,30.35,30.42,16600.0,15.7766,15.8182,15.7766,15.813,16600.0
2011-12-21 12:00:00,30.42,30.5,30.42,30.49,37300.0,15.813,15.8545,15.813,15.8493,37300.0
2011-12-21 12:10:00,30.5,30.5,30.45,30.49,12200.0,15.8545,15.8545,15.8286,15.8493,12200.0
2011-12-21 12:20:00,30.49,30.51,30.46,30.47,25500.0,15.8493,15.8597,15.8338,15.839,25500.0
2011-12-21 12:30:00,30.47,30.51,30.42,30.51,26300.0,15.839,15.8597,15.813,15.8597,26300.0
2011-12-21 12:40:00,30.51,30.65,30.5,30.64,20100.0,15.8597,15.9325,15.8545,15.9273,20100.0
2011-12-21 12:50:00,30.62,30.64,30.59,30.63,64600.0,15.9169,15.9273,15.9013,15.9221,64600.0
2011-12-21 13:00:00,30.62,30.7,30.62,30.68,23300.0,15.9169,15.9585,15.9169,15.9481,23300.0
2011-12-21 13:10:00,30.68,30.69,30.61,30.64,8700.0,15.9481,15.9533,15.9117,15.9273,8700.0
2011-12-21 13:20:00,30.63,30.68,30.56,30.58,22200.0,15.9221,15.9481,15.8857,15.8961,22200.0
2011-12-21 13:30:00,30.59,30.61,30.58,30.59,45000.0,15.9013,15.9117,15.8961,15.9013,45000.0
2011-12-21 13:40:00,30.6,30.6,30.56,30.58,22100.0,15.9065,15.9065,15.8857,15.8961,22100.0
2011-12-21 13:50:00,30.58,30.62,30.55,30.56,25200.0,15.8961,15.9169,15.8805,15.8857,25200.0
2011-12-21 14:00:00,30.57,30.64,30.56,30.58,41300.0,15.8909,15.9273,15.8857,15.8961,41300.0
2011-12-21 14:10:00,30.57,30.59,30.57,30.59,19200.0,15.8909,15.9013,15.8909,15.9013,19200.0
2011-12-21 14:20:00,30.58,30.66,30.58,30.65,15000.0,15.8961,15.9377,15.8961,15.9325,15000.0
2011-12-21 14:30:00,30.64,30.71,30.64,30.7,34100.0,15.9273,15.9637,15.9273,15.9585,34100.0
2011-12-21 14:40:00,30.71,30.75,30.7,30.73,8500.0,15.9637,15.9845,15.9585,15.9741,8500.0
2011-12-21 14:50:00,30.74,30.75,30.71,30.73,7400.0,15.9793,15.9845,15.9637,15.9741,7400.0
2011-12-21 15:00:00,30.73,30.8,30.7,30.8,34000.0,15.9741,16.0105,15.9585,16.0105,34000.0
2011-12-21 15:10:00,30.79,30.81,30.78,30.79,12900.0,16.0053,16.0157,16.0001,16.0053,12900.0
2011-12-21 15:20:00,30.8,30.81,30.79,30.81,7200.0,16.0105,16.0157,16.0053,16.0157,7200.0
2011-12-21 15:30:00,30.81,30.88,30.8,30.86,25000.0,16.0157,16.0521,16.0105,16.0417,25000.0
2011-12-21 15:40:00,30.86,30.86,30.73,30.75,73300.0,16.0417,16.0417,15.9741,15.9845,73300.0
2011-12-21 15:50:00,30.76,30.79,30.67,30.7,190500.0,15.9897,16.0053,15.9429,15.9585,190500.0
2011-12-22 09:30:00,30.86,30.87,30.68,30.81,48300.0,16.0417,16.0469,15.9481,16.0157,48300.0
2011-12-22 09:40:00,30.83,30.85,30.73,30.85,55400.0,16.0261,16.0365,15.9741,16.0365,55400.0
2011-12-22 09:50:00,30.84,30.94,30.82,30.91,53100.0,16.0313,16.0833,16.0209,16.0677,53100.0
2011-12-22 10:00:00,30.88,30.92,30.82,30.87,47700.0,16.0521,16.0729,16.0209,16.0469,47700.0
2011-12-22 10:10:00,30.86,30.92,30.85,30.89,24800.0,16.0417,16.0729,16.0365,16.0573,24800.0
2011-12-22 10:20:00,30.89,30.94,30.85,30.92,30500.0,16.0573,16.0833,16.0365,16.0729,30500.0
2011-12-22 10:30:00,30.91,30.92,30.81,30.83,35200.0,16.0677,16.0729,16.0157,16.0261,35200.0
2011-12-22 10:40:00,30.83,30.84,30.77,30.79,33500.0,16.0261,16.0313,15.9949,16.0053,33500.0
2011-12-22 10:50:00,30.79,30.82,30.77,30.8,28600.0,16.0053,16.0209,15.9949,16.0105,28600.0
2011-12-22 11:00:00,30.81,30.85,30.78,30.8,27300.0,16.0157,16.0365,16.0001,16.0105,27300.0
2011-12-22 11:10:00,30.81,30.83,30.8,30.81,7400.0,16.0157,16.0261,16.0105,16.0157,7400.0
2011-12-22 11:20:00,30.82,30.83,30.8,30.83,10700.0,16.0209,16.0261,16.0105,16.0261,10700.0
2011-12-22 11:30:00,30.84,30.87,30.82,30.87,10800.0,16.0313,16.0469,16.0209,16.0469,10800.0
2011-12-22 11:40:00,30.87,30.92,30.87,30.92,17000.0,16.0469,16.0729,16.0469,16.0729,17000.0
2011-12-22 11:50:00,30.92,30.94,30.89,30.89,8400.0,16.0729,16.0833,16.0573,16.0573,8400.0
2011-12-22 12:00:00,30.91,30.92,30.85,30.87,14800.0,16.0677,16.0729,16.0365,16.0469,14800.0
2011-12-22 12:10:00,30.86,30.9,30.86,30.89,17900.0,16.0417,16.0625,16.0417,16.0573,17900.0
2011-12-22 12:20:00,30.89,30.94,30.89,30.93,9900.0,16.0573,16.0833,16.0573,16.0781,9900.0
2011-12-22 12:30:00,30.93,30.93,30.88,30.91,16600.0,16.0781,16.0781,16.0521,16.0677,16600.0
2011-12-22 12:40:00,30.91,30.91,30.84,30.85,15100.0,16.0677,16.0677,16.0313,16.0365,15100.0
2011-12-22 12:50:00,30.85,30.87,30.8,30.87,20100.0,16.0365,16.0469,16.0105,16.0469,20100.0
2011-12-22 13:00:00,30.86,30.94,30.84,30.93,15000.0,16.0417,16.0833,16.0313,16.0781,15000.0
2011-12-22 13:10:00,30.94,30.96,30.93,30.96,15000.0,16.0833,16.0937,16.0781,16.0937,15000.0
2011-12-22 13:20:00,30.96,30.99,30.95,30.98,11100.0,16.0937,16.1093,16.0885,16.1041,11100.0
2011-12-22 13:30:00,30.97,30.99,30.94,30.96,15700.0,16.0989,16.1093,16.0833,16.0937,15700.0
2011-12-22 13:40:00,30.98,30.99,30.96,30.96,6000.0,16.1041,16.1093,16.0937,16.0937,6000.0
2011-12-22 13:50:00,30.98,30.99,30.93,30.93,30000.0,16.1041,16.1093,16.0781,16.0781,30000.0
2011-12-22 14:00:00,30.94,30.96,30.92,30.94,14500.0,16.0833,16.0937,16.0729,16.0833,14500.0
2011-12-22 14:10:00,30.95,30.95,30.93,30.95,5300.0,16.0885,16.0885,16.0781,16.0885,5300.0
2011-12-22 14:20:00,30.95,30.98,30.94,30.96,22800.0,16.0885,16.1041,16.0833,16.0937,22800.0
2011-12-22 14:30:00,30.96,30.97,30.96,30.96,10900.0,16.0937,16.0989,16.0937,16.0937,10900.0
2011-12-22 14:40:00,30.96,30.97,30.95,30.95,12200.0,16.0937,16.0989,16.0885,16.0885,12200.0
2011-12-22 14:50:00,30.95,30.98,30.94,30.95,11100.0,16.0885,16.1041,16.0833,16.0885,11100.0
2011-12-22 15:00:00,30.94,30.98,30.92,30.98,10700.0,16.0833,16.1041,16.0729,16.1041,10700.0
2011-12-22 15:10:00,30.97,30.98,30.96,30.97,11200.0,16.0989,16.1041,16.0937,16.0989,11200.0
2011-12-22 15:20:00,30.97,30.98,30.96,30.98,13400.0,16.0989,16.1041,16.0937,16.1041,13400.0
2011-12-22 15:30:00,30.97,30.98,30.95,30.97,32500.0,16.0989,16.1041,16.0885,16.0989,32500.0
2011-12-22 15:40:00,30.96,30.98,30.93,30.98,64400.0,16.0937,16.1041,16.0781,16.1041,64400.0
2011-12-22 15:50:00,30.98,30.98,30.9,30.94,52500.0,16.1041,16.1041,16.0625,16.0833,52500.0
2011-12-23 09:30:00,31.08,31.2,31.0,31.05,34100.0,16.156,16.2184,16.1145,16.1404,34100.0
2011-12-23 09:40:00,31.05,31.15,31.05,31.07,36300.0,16.1404,16.1924,16.1404,16.1508,36300.0
2011-12-23 09:50:00,31.08,31.12,31.08,31.11,6000.0,16.156,16.1768,16.156,16.1716,6000.0
2011-12-23 10:00:00,31.11,31.13,31.08,31.09,25600.0,16.1716,16.182,16.156,16.1612,25600.0
2011-12-23 10:10:00,31.08,31.09,31.04,31.07,26100.0,16.156,16.1612,16.1353,16.1508,26100.0
2011-12-23 10:20:00,31.07,31.1,31.07,31.09,14100.0,16.1508,16.1664,16.1508,16.1612,14100.0
2011-12-23 10:30:00,31.09,31.1,31.03,31.07,23100.0,16.1612,16.1664,16.1301,16.1508,23100.0
2011-12-23 10:40:00,31.07,31.07,31.05,31.06,12100.0,16.1508,16.1508,16.1404,16.1456,12100.0
2011-12-23 10:50:00,31.04,31.09,31.03,31.09,22500.0,16.1353,16.1612,16.1301,16.1612,22500.0
2011-12-23 11:00:00,31.08,31.08,31.04,31.06,8600.0,16.156,16.156,16.1353,16.1456,8600.0
2011-12-23 11:10:00,31.06,31.1,31.05,31.08,18300.0,16.1456,16.1664,16.1404,16.156,18300.0
2011-12-23 11:20:00,31.09,31.09,31.06,31.07,18500.0,16.1612,16.1612,16.1456,16.1508,18500.0
2011-12-23 11:30:00,31.07,31.1,31.07,31.08,13400.0,16.1508,16.1664,16.1508,16.156,13400.0
2011-12-23 11:40:00,31.09,31.09,31.02,31.03,119600.0,16.1612,16.1612,16.1249,16.1301,119600.0
2011-12-23 11:50:00,31.03,31.08,31.03,31.08,16900.0,16.1301,16.156,16.1301,16.156,16900.0
2011-12-23 12:00:00,31.08,31.1,31.07,31.09,23000.0,16.156,16.1664,16.1508,16.1612,23000.0
2011-12-23 12:10:00,31.09,31.14,31.08,31.12,53400.0,16.1612,16.1872,16.156,16.1768,53400.0
2011-12-23 12:20:00,31.12,31.17,31.11,31.13,29100.0,16.1768,16.2028,16.1716,16.182,29100.0
2011-12-23 12:30:00,31.13,31.13,31.11,31.11,28100.0,16.182,16.182,16.1716,16.1716,28100.0
2011-12-23 12:40:00,31.1,31.1,31.08,31.09,10900.0,16.1664,16.1664,16.156,16.1612,10900.0
2011-12-23 12:50:00,31.08,31.09,31.05,31.08,24200.0,16.156,16.1612,16.1404,16.156,24200.0
2011-12-23 13:00:00,31.08,31.1,31.06,31.1,93700.0,16.156,16.1664,16.1456,16.1664,93700.0
2011-12-23 13:10:00,31.1,31.12,31.09,31.1,23100.0,16.1664,16.1768,16.1612,16.1664,23100.0
2011-12-23 13:20:00,31.1,31.17,31.1,31.17,26600.0,16.1664,16.2028,16.1664,16.2028,26600.0
2011-12-23 13:30:00,31.16,31.17,31.14,31.17,29700.0,16.1976,16.2028,16.1872,16.2028,29700.0
2011-12-23 13:40:00,31.18,31.38,31.18,31.34,21400.0,16.208,16.312,16.208,16.2912,21400.0
2011-12-23 13:50:00,31.34,31.38,31.33,31.35,15700.0,16.2912,16.312,16.286,16.2964,15700.0
2011-12-23 14:00:00,31.36,31.36,31.32,31.34,10000.0,16.3016,16.3016,16.2808,16.2912,10000.0
2011-12-23 14:10:00,31.34,31.36,31.29,31.34,15900.0,16.2912,16.3016,16.2652,16.2912,15900.0
2011-12-23 14:20:00,31.33,31.37,31.33,31.35,6800.0,16.286,16.3068,16.286,16.2964,6800.0
2011-12-23 14:30:00,31.35,31.37,31.32,31.36,22200.0,16.2964,16.3068,16.2808,16.3016,22200.0
2011-12-23 14:40:00,31.37,31.43,31.34,31.34,60800.0,16.3068,16.338,16.2912,16.2912,60800.0
2011-12-23 14:50:00,31.35,31.41,31.35,31.38,15200.0,16.2964,16.3276,16.2964,16.312,15200.0
2011-12-23 15:00:00,31.37,31.43,31.35,31.42,23700.0,16.3068,16.338,16.2964,16.3328,23700.0
2011-12-23 15:10:00,31.42,31.44,31.38,31.44,22900.0,16.3328,16.3432,16.312,16.3432,22900.0
2011-12-23 15:20:00,31.44,31.47,31.43,31.47,14500.0,16.3432,16.3588,16.338,16.3588,14500.0
2011-12-23 15:30:00,31.45,31.53,31.42,31.49,45300.0,16.3484,16.39,16.3328,16.3692,45300.0
2011-12-23 15:40:00,31.49,31.59,31.47,31.48,27800.0,16.3692,16.4212,16.3588,16.364,27800.0
2011-12-23 15:50:00,31.48,31.51,31.41,31.43,78900.0,16.364,16.3796,16.3276,16.338,78900.0
2011-12-27 09:30:00,31.51,31.68,31.39,31.47,38900.0,16.3796,16.4679,16.3172,16.3588,38900.0
2011-12-27 09:40:00,31.46,31.61,31.46,31.61,11500.0,16.3536,16.4315,16.3536,16.4315,11500.0
2011-12-27 09:50:00,31.63,31.75,31.6,31.6,46800.0,16.4419,16.5043,16.4264,16.4264,46800.0
2011-12-27 10:00:00,31.62,31.67,31.55,31.59,23600.0,16.4367,16.4627,16.4004,16.4212,23600.0
2011-12-27 10:10:00,31.6,31.66,31.55,31.64,27800.0,16.4264,16.4575,16.4004,16.4471,27800.0
2011-12-27 10:20:00,31.62,31.65,31.58,31.61,20100.0,16.4367,16.4523,16.416,16.4315,20100.0
2011-12-27 10:30:00,31.61,31.67,31.59,31.62,21100.0,16.4315,16.4627,16.4212,16.4367,21100.0
2011-12-27 10:40:00,31.64,31.67,31.54,31.54,6500.0,16.4471,16.4627,16.3952,16.3952,6500.0
2011-12-27 10:50:00,31.55,31.61,31.5,31.61,17800.0,16.4004,16.4315,16.3744,16.4315,17800.0
2011-12-27 11:00:00,31.59,31.64,31.58,31.58,95100.0,16.4212,16.4471,16.416,16.416,95100.0
2011-12-27 11:10:00,31.58,31.65,31.58,31.65,45300.0,16.416,16.4523,16.416,16.4523,45300.0
2011-12-27 11:20:00,31.65,31.66,31.6,31.66,17800.0,16.4523,16.4575,16.4264,16.4575,17800.0
2011-12-27 11:30:00,31.67,31.73,31.62,31.71,18400.0,16.4627,16.4939,16.4367,16.4835,18400.0
2011-12-27 11:40:00,31.71,31.73,31.64,31.67,12400.0,16.4835,16.4939,16.4471,16.4627,12400.0
2011-12-27 11:50:00,31.63,31.74,31.63,31.7,10300.0,16.4419,16.4991,16.4419,16.4783,10300.0
2011-12-27 12:00:00,31.69,31.71,31.66,31.7,13100.0,16.4731,16.4835,16.4575,16.4783,13100.0
2011-12-27 12:10:00,31.71,31.71,31.63,31.67,9200.0,16.4835,16.4835,16.4419,16.4627,9200.0
2011-12-27 12:20:00,31.66,31.72,31.65,31.68,7100.0,16.4575,16.4887,16.4523,16.4679,7100.0
2011-12-27 12:30:00,31.68,31.71,31.68,31.71,7900.0,16.4679,16.4835,16.4679,16.4835,7900.0
2011-12-27 12:40:00,31.7,31.72,31.68,31.69,9300.0,16.4783,16.4887,16.4679,16.4731,9300.0
2011-12-27 12:50:00,31.7,31.72,31.62,31.63,33800.0,16.4783,16.4887,16.4367,16.4419,33800.0
2011-12-27 13:00:00,31.62,31.65,31.62,31.65,7300.0,16.4367,16.4523,16.4367,16.4523,7300.0
2011-12-27 13:10:00,31.64,31.67,31.63,31.66,35800.0,16.4471,16.4627,16.4419,16.4575,35800.0
2011-12-27 13:20:00,31.65,31.72,31.64,31.72,13600.0,16.4523,16.4887,16.4471,16.4887,13600.0
2011-12-27 13:30:00,31.71,31.75,31.71,31.74,10800.0,16.4835,16.5043,16.4835,16.4991,10800.0
2011-12-27 13:40:00,31.73,31.75,31.72,31.73,10500.0,16.4939,16.5043,16.4887,16.4939,10500.0
2011-12-27 13:50:00,31.73,31.78,31.73,31.77,15700.0,16.4939,16.5199,16.4939,16.5147,15700.0
2011-12-27 14:00:00,31.75,31.77,31.74,31.74,9400.0,16.5043,16.5147,16.4991,16.4991,9400.0
2011-12-27 14:10:00,31.77,31.8,31.76,31.76,5800.0,16.5147,16.5303,16.5095,16.5095,5800.0
2011-12-27 14:20:00,31.76,31.76,31.7,31.71,7400.0,16.5095,16.5095,16.4783,16.4835,7400.0
2011-12-27 14:30:00,31.71,31.76,31.71,31.74,6400.0,16.4835,16.5095,16.4835,16.4991,6400.0
2011-12-27 14:40:00,31.75,31.8,31.71,31.72,12800.0,16.5043,16.5303,16.4835,16.4887,12800.0
2011-12-27 14:50:00,31.72,31.8,31.71,31.79,18400.0,16.4887,16.5303,16.4835,16.5251,18400.0
2011-12-27 15:00:00,31.8,31.8,31.77,31.79,7300.0,16.5303,16.5303,16.5147,16.5251,7300.0
2011-12-27 15:10:00,31.8,31.87,31.79,31.85,13500.0,16.5303,16.5667,16.5251,16.5563,13500.0
2011-12-27 15:20:00,31.85,31.85,31.79,31.81,14200.0,16.5563,16.5563,16.5251,16.5355,14200.0
2011-12-27 15:30:00,31.8,31.83,31.67,31.7,52400.0,16.5303,16.5459,16.4627,16.4783,52400.0
2011-12-27 15:40:00,31.69,31.8,31.61,31.78,41600.0,16.4731,16.5303,16.4315,16.5199,41600.0
2011-12-27 15:50:00,31.78,31.79,31.6,31.71,93600.0,16.5199,16.5251,16.4264,16.4835,93600.0
2011-12-28 09:30:00,31.71,31.92,31.66,31.72,38800.0,16.4835,16.5927,16.4575,16.4887,38800.0
2011-12-28 09:40:00,31.7,31.73,31.55,31.56,16100.0,16.4783,16.4939,16.4004,16.4056,16100.0
2011-12-28 09:50:00,31.56,31.56,31.35,31.42,19900.0,16.4056,16.4056,16.2964,16.3328,19900.0
2011-12-28 10:00:00,31.38,31.47,31.32,31.47,19900.0,16.312,16.3588,16.2808,16.3588,19900.0
2011-12-28 10:10:00,31.48,31.56,31.45,31.56,16100.0,16.364,16.4056,16.3484,16.4056,16100.0
2011-12-28 10:20:00,31.55,31.55,31.46,31.5,55800.0,16.4004,16.4004,16.3536,16.3744,55800.0
2011-12-28 10:30:00,31.51,31.51,31.42,31.46,8700.0,16.3796,16.3796,16.3328,16.3536,8700.0
2011-12-28 10:40:00,31.46,31.51,31.46,31.5,9600.0,16.3536,16.3796,16.3536,16.3744,9600.0
2011-12-28 10:50:00,31.51,31.51,31.41,31.44,13700.0,16.3796,16.3796,16.3276,16.3432,13700.0
2011-12-28 11:00:00,31.42,31.48,31.42,31.44,7200.0,16.3328,16.364,16.3328,16.3432,7200.0
2011-12-28 11:10:00,31.44,31.45,31.38,31.38,13700.0,16.3432,16.3484,16.312,16.312,13700.0
2011-12-28 11:20:00,31.39,31.39,31.15,31.15,17800.0,16.3172,16.3172,16.1924,16.1924,17800.0
2011-12-28 11:30:00,31.16,31.18,31.09,31.1,16200.0,16.1976,16.208,16.1612,16.1664,16200.0
2011-12-28 11:40:00,31.1,31.18,31.08,31.18,17200.0,16.1664,16.208,16.156,16.208,17200.0
2011-12-28 11:50:00,31.19,31.23,31.12,31.23,18300.0,16.2132,16.234,16.1768,16.234,18300.0
2011-12-28 12:00:00,31.24,31.24,31.09,31.1,18200.0,16.2392,16.2392,16.1612,16.1664,18200.0
2011-12-28 12:10:00,31.09,31.22,31.09,31.2,16200.0,16.1612,16.2288,16.1612,16.2184,16200.0
2011-12-28 12:20:00,31.2,31.27,31.16,31.17,22300.0,16.2184,16.2548,16.1976,16.2028,22300.0
2011-12-28 12:30:00,31.17,31.2,31.12,31.19,52200.0,16.2028,16.2184,16.1768,16.2132,52200.0
2011-12-28 12:40:00,31.19,31.27,31.18,31.23,8800.0,16.2132,16.2548,16.208,16.234,8800.0
2011-12-28 12:50:00,31.23,31.24,31.17,31.2,28900.0,16.234,16.2392,16.2028,16.2184,28900.0
2011-12-28 13:00:00,31.21,31.35,31.17,31.3,115500.0,16.2236,16.2964,16.2028,16.2704,115500.0
2011-12-28 13:10:00,31.32,31.44,31.31,31.37,67800.0,16.2808,16.3432,16.2756,16.3068,67800.0
2011-12-28 13:20:00,31.38,31.42,31.32,31.36,7200.0,16.312,16.3328,16.2808,16.3016,7200.0
2011-12-28 13:30:00,31.36,31.39,31.34,31.35,26300.0,16.3016,16.3172,16.2912,16.2964,26300.0
2011-12-28 13:40:00,31.36,31.36,31.22,31.28,8400.0,16.3016,16.3016,16.2288,16.26,8400.0
2011-12-28 13:50:00,31.28,31.34,31.2,31.34,14400.0,16.26,16.2912,16.2184,16.2912,14400.0
2011-12-28 14:00:00,31.34,31.36,31.3,31.31,5400.0,16.2912,16.3016,16.2704,16.2756,5400.0
2011-12-28 14:10:00,31.27,31.33,31.27,31.28,26000.0,16.2548,16.286,16.2548,16.26,26000.0
2011-12-28 14:20:00,31.29,31.41,31.29,31.36,5000.0,16.2652,16.3276,16.2652,16.3016,5000.0
2011-12-28 14:30:00,31.34,31.38,31.33,31.34,13500.0,16.2912,16.312,16.286,16.2912,13500.0
2011-12-28 14:40:00,31.35,31.44,31.34,31.4,66700.0,16.2964,16.3432,16.2912,16.3224,66700.0
2011-12-28 14:50:00,31.4,31.41,31.36,31.4,8000.0,16.3224,16.3276,16.3016,16.3224,8000.0
2011-12-28 15:00:00,31.39,31.43,31.36,31.37,11200.0,16.3172,16.338,16.3016,16.3068,11200.0
2011-12-28 15:10:00,31.35,31.41,31.32,31.35,27600.0,16.2964,16.3276,16.2808,16.2964,27600.0
2011-12-28 15:20:00,31.35,31.36,31.3,31.31,34200.0,16.2964,16.3016,16.2704,16.2756,34200.0
2011-12-28 15:30:00,31.32,31.37,31.26,31.36,20500.0,16.2808,16.3068,16.2496,16.3016,20500.0
2011-12-28 15:40:00,31.36,31.38,31.31,31.33,22700.0,16.3016,16.312,16.2756,16.286,22700.0
2011-12-28 15:50:00,31.34,31.35,31.18,31.25,89500.0,16.2912,16.2964,16.208,16.2444,89500.0
2011-12-29 09:30:00,31.4,31.47,31.21,31.21,30900.0,16.3224,16.3588,16.2236,16.2236,30900.0
2011-12-29 09:40:00,31.22,31.24,31.19,31.21,10500.0,16.2288,16.2392,16.2132,16.2236,10500.0
2011-12-29 09:50:00,31.22,31.24,31.18,31.2,7800.0,16.2288,16.2392,16.208,16.2184,7800.0
2011-12-29 10:00:00,31.21,31.25,31.19,31.23,8900.0,16.2236,16.2444,16.2132,16.234,8900.0
2011-12-29 10:10:00,31.24,31.32,31.21,31.24,13400.0,16.2392,16.2808,16.2236,16.2392,13400.0
2011-12-29 10:20:00,31.26,31.29,31.21,31.29,6300.0,16.2496,16.2652,16.2236,16.2652,6300.0
2011-12-29 10:30:00,31.27,31.27,31.23,31.25,3900.0,16.2548,16.2548,16.234,16.2444,3900.0
2011-12-29 10:40:00,31.26,31.31,31.25,31.3,10000.0,16.2496,16.2756,16.2444,16.2704,10000.0
2011-12-29 10:50:00,31.29,31.31,31.27,31.3,72600.0,16.2652,16.2756,16.2548,16.2704,72600.0
2011-12-29 11:00:00,31.28,31.31,31.25,31.27,40000.0,16.26,16.2756,16.2444,16.2548,40000.0
2011-12-29 11:10:00,31.26,31.3,31.25,31.28,17000.0,16.2496,16.2704,16.2444,16.26,17000.0
2011-12-29 11:20:00,31.28,31.36,31.28,31.32,17700.0,16.26,16.3016,16.26,16.2808,17700.0
2011-12-29 11:30:00,31.3,31.34,31.27,31.29,10500.0,16.2704,16.2912,16.2548,16.2652,10500.0
2011-12-29 11:40:00,31.31,31.32,31.26,31.26,7400.0,16.2756,16.2808,16.2496,16.2496,7400.0
2011-12-29 11:50:00,31.26,31.31,31.26,31.3,13100.0,16.2496,16.2756,16.2496,16.2704,13100.0
2011-12-29 12:00:00,31.3,31.3,31.24,31.24,15700.0,16.2704,16.2704,16.2392,16.2392,15700.0
2011-12-29 12:10:00,31.25,31.27,31.23,31.26,11500.0,16.2444,16.2548,16.234,16.2496,11500.0
2011-12-29 12:20:00,31.27,31.34,31.26,31.34,15800.0,16.2548,16.2912,16.2496,16.2912,15800.0
2011-12-29 12:30:00,31.34,31.37,31.32,31.36,19100.0,16.2912,16.3068,16.2808,16.3016,19100.0
2011-12-29 12:40:00,31.38,31.4,31.35,31.35,12600.0,16.312,16.3224,16.2964,16.2964,12600.0
2011-12-29 12:50:00,31.34,31.4,31.34,31.35,23400.0,16.2912,16.3224,16.2912,16.2964,23400.0
2011-12-29 13:00:00,31.39,31.43,31.37,31.39,16000.0,16.3172,16.338,16.3068,16.3172,16000.0
2011-12-29 13:10:00,31.39,31.42,31.34,31.41,19000.0,16.3172,16.3328,16.2912,16.3276,19000.0
2011-12-29 13:20:00,31.43,31.47,31.42,31.46,11300.0,16.338,16.3588,16.3328,16.3536,11300.0
2011-12-29 13:30:00,31.46,31.47,31.41,31.45,21700.0,16.3536,16.3588,16.3276,16.3484,21700.0
2011-12-29 13:40:00,31.45,31.53,31.43,31.45,28600.0,16.3484,16.39,16.338,16.3484,28600.0
2011-12-29 13:50:00,31.47,31.49,31.34,31.38,18900.0,16.3588,16.3692,16.2912,16.312,18900.0
2011-12-29 14:00:00,31.36,31.42,31.34,31.42,6800.0,16.3016,16.3328,16.2912,16.3328,6800.0
2011-12-29 14:10:00,31.42,31.42,31.39,31.42,5100.0,16.3328,16.3328,16.3172,16.3328,5100.0
2011-12-29 14:20:00,31.42,31.42,31.39,31.41,9500.0,16.3328,16.3328,16.3172,16.3276,9500.0
2011-12-29 14:30:00,31.4,31.4,31.38,31.38,8300.0,16.3224,16.3224,16.312,16.312,8300.0
2011-12-29 14:40:00,31.38,31.44,31.38,31.41,14600.0,16.312,16.3432,16.312,16.3276,14600.0
2011-12-29 14:50:00,31.43,31.44,31.39,31.4,13700.0,16.338,16.3432,16.3172,16.3224,13700.0
2011-12-29 15:00:00,31.4,31.45,31.39,31.44,23100.0,16.3224,16.3484,16.3172,16.3432,23100.0
2011-12-29 15:10:00,31.45,31.48,31.43,31.46,21600.0,16.3484,16.364,16.338,16.3536,21600.0
2011-12-29 15:20:00,31.46,31.47,31.41,31.44,19000.0,16.3536,16.3588,16.3276,16.3432,19000.0
2011-12-29 15:30:00,31.44,31.55,31.43,31.55,41200.0,16.3432,16.4004,16.338,16.4004,41200.0
2011-12-29 15:40:00,31.53,31.56,31.49,31.49,22900.0,16.39,16.4056,16.3692,16.3692,22900.0
2011-12-29 15:50:00,31.5,31.57,31.47,31.54,107900.0,16.3744,16.4108,16.3588,16.3952,107900.0
2011-12-30 09:30:00,31.77,31.88,31.63,31.78,51000.0,16.5147,16.5719,16.4419,16.5199,51000.0
2011-12-30 09:40:00,31.78,31.9,31.78,31.85,22000.0,16.5199,16.5823,16.5199,16.5563,22000.0
2011-12-30 09:50:00,31.86,31.94,31.86,31.9,20200.0,16.5615,16.6031,16.5615,16.5823,20200.0
2011-12-30 10:00:00,31.89,31.9,31.84,31.89,15400.0,16.5771,16.5823,16.5511,16.5771,15400.0
2011-12-30 10:10:00,31.88,31.91,31.86,31.86,16800.0,16.5719,16.5875,16.5615,16.5615,16800.0
2011-12-30 10:20:00,31.85,31.85,31.77,31.79,14400.0,16.5563,16.5563,16.5147,16.5251,14400.0
2011-12-30 10:30:00,31.78,31.81,31.77,31.81,12100.0,16.5199,16.5355,16.5147,16.5355,12100.0
2011-12-30 10:40:00,31.8,31.81,31.77,31.79,10800.0,16.5303,16.5355,16.5147,16.5251,10800.0
2011-12-30 10:50:00,31.8,31.83,31.77,31.78,26000.0,16.5303,16.5459,16.5147,16.5199,26000.0
2011-12-30 11:00:00,31.77,31.8,31.75,31.77,14100.0,16.5147,16.5303,16.5043,16.5147,14100.0
2011-12-30 11:10:00,31.76,31.83,31.76,31.83,20700.0,16.5095,16.5459,16.5095,16.5459,20700.0
2011-12-30 11:20:00,31.83,31.92,31.82,31.92,56600.0,16.5459,16.5927,16.5407,16.5927,56600.0
2011-12-30 11:30:00,31.93,31.95,31.91,31.95,36000.0,16.5979,16.6083,16.5875,16.6083,36000.0
2011-12-30 11:40:00,31.95,31.96,31.92,31.94,34800.0,16.6083,16.6135,16.5927,16.6031,34800.0
2011-12-30 11:50:00,31.93,31.95,31.93,31.94,17800.0,16.5979,16.6083,16.5979,16.6031,17800.0
2011-12-30 12:00:00,31.95,31.96,31.91,31.91,56200.0,16.6083,16.6135,16.5875,16.5875,56200.0
2011-12-30 12:10:00,31.91,31.92,31.82,31.86,21500.0,16.5875,16.5927,16.5407,16.5615,21500.0
2011-12-30 12:20:00,31.86,31.91,31.82,31.87,119100.0,16.5615,16.5875,16.5407,16.5667,119100.0
2011-12-30 12:30:00,31.88,31.99,31.86,31.96,84400.0,16.5719,16.6291,16.5615,16.6135,84400.0
2011-12-30 12:40:00,31.96,32.0,31.96,32.0,41200.0,16.6135,16.6343,16.6135,16.6343,41200.0
2011-12-30 12:50:00,32.0,32.0,31.98,31.99,30400.0,16.6343,16.6343,16.6239,16.6291,30400.0
2011-12-30 13:00:00,31.99,32.0,31.97,32.0,51500.0,16.6291,16.6343,16.6187,16.6343,51500.0
2011-12-30 13:10:00,32.0,32.22,31.99,32.18,135200.0,16.6343,16.7486,16.6291,16.7278,135200.0
2011-12-30 13:20:00,32.15,32.19,32.13,32.17,44600.0,16.7123,16.733,16.7019,16.7226,44600.0
2011-12-30 13:30:00,32.16,32.2,32.1,32.19,100200.0,16.7175,16.7382,16.6863,16.733,100200.0
2011-12-30 13:40:00,32.18,32.22,32.17,32.21,55000.0,16.7278,16.7486,16.7226,16.7434,55000.0
2011-12-30 13:50:00,32.21,32.24,32.14,32.15,90700.0,16.7434,16.759,16.7071,16.7123,90700.0
2011-12-30 14:00:00,32.14,32.17,32.12,32.17,34900.0,16.7071,16.7226,16.6967,16.7226,34900.0
2011-12-30 14:10:00,32.18,32.2,32.1,32.18,57100.0,16.7278,16.7382,16.6863,16.7278,57100.0
2011-12-30 14:20:00,32.18,32.18,32.07,32.14,39800.0,16.7278,16.7278,16.6707,16.7071,39800.0
2011-12-30 14:30:00,32.14,32.25,32.13,32.23,46600.0,16.7071,16.7642,16.7019,16.7538,46600.0
2011-12-30 14:40:00,32.24,32.24,32.14,32.16,31400.0,16.759,16.759,16.7071,16.7175,31400.0
2011-12-30 14:50:00,32.15,32.23,32.15,32.22,24200.0,16.7123,16.7538,16.7123,16.7486,24200.0
2011-12-30 15:00:00,32.22,32.23,32.21,32.22,17700.0,16.7486,16.7538,16.7434,16.7486,17700.0
2011-12-30 15:10:00,32.21,32.22,32.21,32.22,16400.0,16.7434,16.7486,16.7434,16.7486,16400.0
2011-12-30 15:20:00,32.21,32.22,32.11,32.11,46000.0,16.7434,16.7486,16.6915,16.6915,46000.0
2011-12-30 15:30:00,32.12,32.21,32.09,32.2,58900.0,16.6967,16.7434,16.6811,16.7382,58900.0
2011-12-30 15:40:00,32.2,32.24,32.18,32.22,45500.0,16.7382,16.759,16.7278,16.7486,45500.0
2011-12-30 15:50:00,32.23,32.25,32.13,32.16,142800.0,16.7538,16.7642,16.7019,16.7175,142800.0
2012-01-03 09:30:00,32.57,32.88,32.45,32.67,88500.0,16.9306,17.0917,16.8682,16.9826,88500.0
2012-01-03 09:40:00,32.66,32.7,32.41,32.49,47200.0,16.9774,16.9982,16.8474,16.889,47200.0
2012-01-03 09:50:00,32.47,32.59,32.44,32.52,45400.0,16.8786,16.941,16.863,16.9046,45400.0
2012-01-03 10:00:00,32.52,32.62,32.51,32.59,27000.0,16.9046,16.9566,16.8994,16.941,27000.0
2012-01-03 10:10:00,32.57,32.58,32.48,32.5,29100.0,16.9306,16.9358,16.8838,16.8942,29100.0
2012-01-03 10:20:00,32.52,32.57,32.48,32.49,36000.0,16.9046,16.9306,16.8838,16.889,36000.0
2012-01-03 10:30:00,32.49,32.53,32.49,32.52,34700.0,16.889,16.9098,16.889,16.9046,34700.0
2012-01-03 10:40:00,32.51,32.55,32.49,32.52,28700.0,16.8994,16.9202,16.889,16.9046,28700.0
2012-01-03 10:50:00,32.51,32.54,32.48,32.5,37700.0,16.8994,16.915,16.8838,16.8942,37700.0
2012-01-03 11:00:00,32.5,32.59,32.49,32.49,20300.0,16.8942,16.941,16.889,16.889,20300.0
2012-01-03 11:10:00,32.48,32.54,32.48,32.49,13700.0,16.8838,16.915,16.8838,16.889,13700.0
2012-01-03 11:20:00,32.48,32.48,32.4,32.41,125600.0,16.8838,16.8838,16.8422,16.8474,125600.0
2012-01-03 11:30:00,32.4,32.5,32.4,32.46,54500.0,16.8422,16.8942,16.8422,16.8734,54500.0
2012-01-03 11:40:00,32.45,32.47,32.36,32.38,118000.0,16.8682,16.8786,16.8214,16.8318,118000.0
2012-01-03 11:50:00,32.37,32.39,32.25,32.27,77600.0,16.8266,16.837,16.7642,16.7746,77600.0
2012-01-03 12:00:00,32.28,32.28,32.18,32.25,32500.0,16.7798,16.7798,16.7278,16.7642,32500.0
2012-01-03 12:10:00,32.26,32.31,32.15,32.3,62000.0,16.7694,16.7954,16.7123,16.7902,62000.0
2012-01-03 12:20:00,32.29,32.65,32.27,32.63,146000.0,16.785,16.9722,16.7746,16.9618,146000.0
2012-01-03 12:30:00,32.64,32.64,32.47,32.47,107700.0,16.967,16.967,16.8786,16.8786,107700.0
2012-01-03 12:40:00,32.47,32.49,32.32,32.32,119200.0,16.8786,16.889,16.8006,16.8006,119200.0
2012-01-03 12:50:00,32.33,32.51,32.32,32.43,133100.0,16.8058,16.8994,16.8006,16.8578,133100.0
2012-01-03 13:00:00,32.43,32.46,32.23,32.46,118500.0,16.8578,16.8734,16.7538,16.8734,118500.0
2012-01-03 13:10:00,32.46,32.51,32.29,32.46,131000.0,16.8734,16.8994,16.785,16.8734,131000.0
2012-01-03 13:20:00,32.46,32.5,32.39,32.41,33400.0,16.8734,16.8942,16.837,16.8474,33400.0
2012-01-03 13:30:00,32.42,32.59,32.36,32.55,87700.0,16.8526,16.941,16.8214,16.9202,87700.0
2012-01-03 13:40:00,32.54,32.55,32.39,32.5,55600.0,16.915,16.9202,16.837,16.8942,55600.0
2012-01-03 13:50:00,32.52,32.62,32.5,32.57,85500.0,16.9046,16.9566,16.8942,16.9306,85500.0
2012-01-03 14:00:00,32.59,32.61,32.56,32.61,22600.0,16.941,16.9514,16.9254,16.9514,22600.0
2012-01-03 14:10:00,32.61,32.61,32.45,32.59,84400.0,16.9514,16.9514,16.8682,16.941,84400.0
2012-01-03 14:20:00,32.59,32.65,32.59,32.64,29000.0,16.941,16.9722,16.941,16.967,29000.0
2012-01-03 14:30:00,32.64,32.69,32.51,32.6,28400.0,16.967,16.993,16.8994,16.9462,28400.0
2012-01-03 14:40:00,32.6,32.71,32.6,32.71,27200.0,16.9462,17.0034,16.9462,17.0034,27200.0
2012-01-03 14:50:00,32.7,32.74,32.65,32.66,53200.0,16.9982,17.0189,16.9722,16.9774,53200.0
2012-01-03 15:00:00,32.66,32.66,32.54,32.56,99200.0,16.9774,16.9774,16.915,16.9254,99200.0
2012-01-03 15:10:00,32.56,32.63,32.54,32.58,72700.0,16.9254,16.9618,16.915,16.9358,72700.0
2012-01-03 15:20:00,32.58,32.6,32.53,32.55,125600.0,16.9358,16.9462,16.9098,16.9202,125600.0
2012-01-03 15:30:00,32.55,32.62,32.5,32.58,58600.0,16.9202,16.9566,16.8942,16.9358,58600.0
2012-01-03 15:40:00,32.58,32.66,32.56,32.61,97700.0,16.9358,16.9774,16.9254,16.9514,97700.0
2012-01-03 15:50:00,32.61,32.65,32.47,32.51,192200.0,16.9514,16.9722,16.8786,16.8994,192200.0
2012-01-04 09:30:00,32.46,32.55,32.05,32.11,114400.0,16.8734,16.9202,16.6603,16.6915,114400.0
2012-01-04 09:40:00,32.1,32.34,32.1,32.24,114400.0,16.6863,16.811,16.6863,16.759,114400.0
2012-01-04 09:50:00,32.3,32.35,32.09,32.33,106300.0,16.7902,16.8162,16.6811,16.8058,106300.0
2012-01-04 10:00:00,32.33,32.4,32.2,32.25,141800.0,16.8058,16.8422,16.7382,16.7642,141800.0
2012-01-04 10:10:00,32.26,32.31,32.07,32.17,155700.0,16.7694,16.7954,16.6707,16.7226,155700.0
2012-01-04 10:20:00,32.17,32.38,32.17,32.27,80900.0,16.7226,16.8318,16.7226,16.7746,80900.0
2012-01-04 10:30:00,32.25,32.34,32.19,32.23,83900.0,16.7642,16.811,16.733,16.7538,83900.0
2012-01-04 10:40:00,32.22,32.34,32.16,32.27,98600.0,16.7486,16.811,16.7175,16.7746,98600.0
2012-01-04 10:50:00,32.26,32.52,32.26,32.45,99900.0,16.7694,16.9046,16.7694,16.8682,99900.0
2012-01-04 11:00:00,32.46,32.55,32.42,32.44,72600.0,16.8734,16.9202,16.8526,16.863,72600.0
2012-01-04 11:10:00,32.41,32.52,32.41,32.45,128400.0,16.8474,16.9046,16.8474,16.8682,128400.0
2012-01-04 11:20:00,32.45,32.58,32.43,32.58,126700.0,16.8682,16.9358,16.8578,16.9358,126700.0
2012-01-04 11:30:00,32.57,32.59,32.47,32.52,101400.0,16.9306,16.941,16.8786,16.9046,101400.0
2012-01-04 11:40:00,32.51,32.54,32.48,32.53,83400.0,16.8994,16.915,16.8838,16.9098,83400.0
2012-01-04 11:50:00,32.54,32.54,32.42,32.49,76700.0,16.915,16.915,16.8526,16.889,76700.0
2012-01-04 12:00:00,32.48,32.54,32.48,32.51,22900.0,16.8838,16.915,16.8838,16.8994,22900.0
2012-01-04 12:10:00,32.52,32.58,32.51,32.57,29600.0,16.9046,16.9358,16.8994,16.9306,29600.0
2012-01-04 12:20:00,32.58,32.58,32.5,32.54,26400.0,16.9358,16.9358,16.8942,16.915,26400.0
2012-01-04 12:30:00,32.55,32.58,32.52,32.54,90400.0,16.9202,16.9358,16.9046,16.915,90400.0
2012-01-04 12:40:00,32.54,32.58,32.52,32.57,50400.0,16.915,16.9358,16.9046,16.9306,50400.0
2012-01-04 12:50:00,32.58,32.58,32.57,32.58,22600.0,16.9358,16.9358,16.9306,16.9358,22600.0
2012-01-04 13:00:00,32.58,32.58,32.54,32.57,37400.0,16.9358,16.9358,16.915,16.9306,37400.0
2012-01-04 13:10:00,32.57,32.58,32.52,32.55,113000.0,16.9306,16.9358,16.9046,16.9202,113000.0
2012-01-04 13:20:00,32.54,32.58,32.54,32.55,44800.0,16.915,16.9358,16.915,16.9202,44800.0
2012-01-04 13:30:00,32.55,32.57,32.53,32.55,47200.0,16.9202,16.9306,16.9098,16.9202,47200.0
2012-01-04 13:40:00,32.55,32.56,32.46,32.55,58900.0,16.9202,16.9254,16.8734,16.9202,58900.0
2012-01-04 13:50:00,32.55,32.55,32.44,32.49,44300.0,16.9202,16.9202,16.863,16.889,44300.0
2012-01-04 14:00:00,32.49,32.53,32.47,32.53,41300.0,16.889,16.9098,16.8786,16.9098,41300.0
2012-01-04 14:10:00,32.52,32.53,32.49,32.51,63800.0,16.9046,16.9098,16.889,16.8994,63800.0
2012-01-04 14:20:00,32.51,32.57,32.5,32.54,102600.0,16.8994,16.9306,16.8942,16.915,102600.0
2012-01-04 14:30:00,32.53,32.55,32.52,32.55,84800.0,16.9098,16.9202,16.9046,16.9202,84800.0
2012-01-04 14:40:00,32.55,32.55,32.52,32.54,42800.0,16.9202,16.9202,16.9046,16.915,42800.0
2012-01-04 14:50:00,32.54,32.58,32.53,32.55,30100.0,16.915,16.9358,16.9098,16.9202,30100.0
2012-01-04 15:00:00,32.55,32.57,32.52,32.55,55400.0,16.9202,16.9306,16.9046,16.9202,55400.0
2012-01-04 15:10:00,32.55,32.57,32.52,32.53,40600.0,16.9202,16.9306,16.9046,16.9098,40600.0
2012-01-04 15:20:00,32.53,32.55,32.52,32.54,59300.0,16.9098,16.9202,16.9046,16.915,59300.0
2012-01-04 15:30:00,32.53,32.56,32.5,32.55,245800.0,16.9098,16.9254,16.8942,16.9202,245800.0
2012-01-04 15:40:00,32.55,32.56,32.5,32.51,335700.0,16.9202,16.9254,16.8942,16.8994,335700.0
2012-01-04 15:50:00,32.51,32.55,32.45,32.49,242900.0,16.8994,16.9202,16.8682,16.889,242900.0
2012-01-05 09:30:00,33.94,33.94,32.25,32.3,135500.0,17.6427,17.6427,16.7642,16.7902,135500.0
2012-01-05 09:40:00,32.3,32.41,32.18,32.27,131200.0,16.7902,16.8474,16.7278,16.7746,131200.0
2012-01-05 09:50:00,32.34,32.56,32.3,32.41,26200.0,16.811,16.9254,16.7902,16.8474,26200.0
2012-01-05 10:00:00,32.4,32.49,32.35,32.47,46800.0,16.8422,16.889,16.8162,16.8786,46800.0
2012-01-05 10:10:00,32.49,32.59,32.44,32.55,19900.0,16.889,16.941,16.863,16.9202,19900.0
2012-01-05 10:20:00,32.58,32.61,32.41,32.5,97400.0,16.9358,16.9514,16.8474,16.8942,97400.0
2012-01-05 10:30:00,32.5,32.56,32.43,32.51,89700.0,16.8942,16.9254,16.8578,16.8994,89700.0
2012-01-05 10:40:00,32.5,32.54,32.48,32.52,49200.0,16.8942,16.915,16.8838,16.9046,49200.0
2012-01-05 10:50:00,32.52,32.58,32.41,32.58,45400.0,16.9046,16.9358,16.8474,16.9358,45400.0
2012-01-05 11:00:00,32.57,32.72,32.51,32.72,25400.0,16.9306,17.0086,16.8994,17.0086,25400.0
2012-01-05 11:10:00,32.72,32.73,32.5,32.52,40300.0,17.0086,17.0137,16.8942,16.9046,40300.0
2012-01-05 11:20:00,32.51,32.53,32.47,32.47,70400.0,16.8994,16.9098,16.8786,16.8786,70400.0
2012-01-05 11:30:00,32.47,32.58,32.41,32.49,113500.0,16.8786,16.9358,16.8474,16.889,113500.0
2012-01-05 11:40:00,32.49,32.56,32.45,32.49,131600.0,16.889,16.9254,16.8682,16.889,131600.0
2012-01-05 11:50:00,32.48,32.53,32.46,32.49,26300.0,16.8838,16.9098,16.8734,16.889,26300.0
2012-01-05 12:00:00,32.48,32.51,32.46,32.49,21600.0,16.8838,16.8994,16.8734,16.889,21600.0
2012-01-05 12:10:00,32.49,32.51,32.46,32.49,17600.0,16.889,16.8994,16.8734,16.889,17600.0
2012-01-05 12:20:00,32.49,32.51,32.4,32.48,148400.0,16.889,16.8994,16.8422,16.8838,148400.0
2012-01-05 12:30:00,32.49,32.55,32.48,32.55,38600.0,16.889,16.9202,16.8838,16.9202,38600.0
2012-01-05 12:40:00,32.54,32.58,32.52,32.52,74700.0,16.915,16.9358,16.9046,16.9046,74700.0
2012-01-05 12:50:00,32.55,32.55,32.54,32.55,22900.0,16.9202,16.9202,16.915,16.9202,22900.0
2012-01-05 13:00:00,32.56,32.58,32.52,32.52,15300.0,16.9254,16.9358,16.9046,16.9046,15300.0
2012-01-05 13:10:00,32.53,32.53,32.47,32.49,21100.0,16.9098,16.9098,16.8786,16.889,21100.0
2012-01-05 13:20:00,32.5,32.57,32.48,32.56,319200.0,16.8942,16.9306,16.8838,16.9254,319200.0
2012-01-05 13:30:00,32.56,32.56,32.51,32.54,40800.0,16.9254,16.9254,16.8994,16.915,40800.0
2012-01-05 13:40:00,32.55,32.58,32.53,32.57,40400.0,16.9202,16.9358,16.9098,16.9306,40400.0
2012-01-05 13:50:00,32.58,32.68,32.55,32.62,131000.0,16.9358,16.9878,16.9202,16.9566,131000.0
2012-01-05 14:00:00,32.61,32.65,32.58,32.59,62100.0,16.9514,16.9722,16.9358,16.941,62100.0
2012-01-05 14:10:00,32.59,32.63,32.57,32.59,58500.0,16.941,16.9618,16.9306,16.941,58500.0
2012-01-05 14:20:00,32.6,32.64,32.54,32.55,59000.0,16.9462,16.967,16.915,16.9202,59000.0
2012-01-05 14:30:00,32.55,32.6,32.55,32.57,102700.0,16.9202,16.9462,16.9202,16.9306,102700.0
2012-01-05 14:40:00,32.57,32.6,32.55,32.59,127700.0,16.9306,16.9462,16.9202,16.941,127700.0
2012-01-05 14:50:00,32.58,32.63,32.57,32.6,37300.0,16.9358,16.9618,16.9306,16.9462,37300.0
2012-01-05 15:00:00,32.6,32.61,32.56,32.56,44900.0,16.9462,16.9514,16.9254,16.9254,44900.0
2012-01-05 15:10:00,32.56,32.62,32.52,32.61,207500.0,16.9254,16.9566,16.9046,16.9514,207500.0
2012-01-05 15:20:00,32.61,32.68,32.56,32.64,81100.0,16.9514,16.9878,16.9254,16.967,81100.0
2012-01-05 15:30:00,32.64,32.72,32.62,32.64,89300.0,16.967,17.0086,16.9566,16.967,89300.0
2012-01-05 15:40:00,32.64,32.73,32.64,32.7,361400.0,16.967,17.0137,16.967,16.9982,361400.0
2012-01-05 15:50:00,32.7,32.73,32.61,32.61,114000.0,16.9982,17.0137,16.9514,16.9514,114000.0
2012-01-06 09:30:00,32.9,32.9,32.32,32.58,116700.0,17.1021,17.1021,16.8006,16.9358,116700.0
2012-01-06 09:40:00,32.54,32.87,32.5,32.74,50900.0,16.915,17.0865,16.8942,17.0189,50900.0
2012-01-06 09:50:00,32.75,32.98,32.72,32.91,80200.0,17.0241,17.1437,17.0086,17.1073,80200.0
2012-01-06 10:00:00,32.91,32.98,32.75,32.87,77200.0,17.1073,17.1437,17.0241,17.0865,77200.0
2012-01-06 10:10:00,32.9,32.94,32.86,32.9,22100.0,17.1021,17.1229,17.0813,17.1021,22100.0
2012-01-06 10:20:00,32.89,32.92,32.88,32.92,9500.0,17.0969,17.1125,17.0917,17.1125,9500.0
2012-01-06 10:30:00,32.92,33.0,32.91,32.97,42100.0,17.1125,17.1541,17.1073,17.1385,42100.0
2012-01-06 10:40:00,32.97,33.02,32.95,33.02,43100.0,17.1385,17.1645,17.1281,17.1645,43100.0
2012-01-06 10:50:00,33.02,33.03,32.98,33.02,82200.0,17.1645,17.1697,17.1437,17.1645,82200.0
2012-01-06 11:00:00,33.01,33.05,33.0,33.05,30900.0,17.1593,17.1801,17.1541,17.1801,30900.0
2012-01-06 11:10:00,33.04,33.28,33.04,33.28,60300.0,17.1749,17.2997,17.1749,17.2997,60300.0
2012-01-06 11:20:00,33.3,33.32,33.1,33.15,62600.0,17.31,17.3204,17.2061,17.2321,62600.0
2012-01-06 11:30:00,33.15,33.2,33.14,33.17,62800.0,17.2321,17.2581,17.2269,17.2425,62800.0
2012-01-06 11:40:00,33.16,33.2,32.93,33.01,66300.0,17.2373,17.2581,17.1177,17.1593,66300.0
2012-01-06 11:50:00,33.01,33.05,33.0,33.0,86600.0,17.1593,17.1801,17.1541,17.1541,86600.0
2012-01-06 12:00:00,33.01,33.04,32.95,33.0,36400.0,17.1593,17.1749,17.1281,17.1541,36400.0
2012-01-06 12:10:00,32.99,33.0,32.89,32.93,24600.0,17.1489,17.1541,17.0969,17.1177,24600.0
2012-01-06 12:20:00,32.94,32.96,32.91,32.94,18700.0,17.1229,17.1333,17.1073,17.1229,18700.0
2012-01-06 12:30:00,32.96,32.97,32.92,32.94,8800.0,17.1333,17.1385,17.1125,17.1229,8800.0
2012-01-06 12:40:00,32.96,32.96,32.9,32.95,10800.0,17.1333,17.1333,17.1021,17.1281,10800.0
2012-01-06 12:50:00,32.97,32.97,32.85,32.87,34100.0,17.1385,17.1385,17.0761,17.0865,34100.0
2012-01-06 13:00:00,32.9,33.0,32.87,32.91,29400.0,17.1021,17.1541,17.0865,17.1073,29400.0
2012-01-06 13:10:00,32.91,32.94,32.88,32.93,55200.0,17.1073,17.1229,17.0917,17.1177,55200.0
2012-01-06 13:20:00,32.93,32.99,32.91,32.95,14600.0,17.1177,17.1489,17.1073,17.1281,14600.0
2012-01-06 13:30:00,32.97,32.98,32.95,32.96,21700.0,17.1385,17.1437,17.1281,17.1333,21700.0
2012-01-06 13:40:00,32.95,32.97,32.94,32.95,10900.0,17.1281,17.1385,17.1229,17.1281,10900.0
2012-01-06 13:50:00,32.96,32.96,32.89,32.9,52800.0,17.1333,17.1333,17.0969,17.1021,52800.0
2012-01-06 14:00:00,32.93,32.96,32.91,32.92,105400.0,17.1177,17.1333,17.1073,17.1125,105400.0
2012-01-06 14:10:00,32.93,32.93,32.87,32.91,23900.0,17.1177,17.1177,17.0865,17.1073,23900.0
2012-01-06 14:20:00,32.91,32.95,32.91,32.95,25500.0,17.1073,17.1281,17.1073,17.1281,25500.0
2012-01-06 14:30:00,32.95,32.95,32.86,32.88,92000.0,17.1281,17.1281,17.0813,17.0917,92000.0
2012-01-06 14:40:00,32.89,32.92,32.86,32.89,48900.0,17.0969,17.1125,17.0813,17.0969,48900.0
2012-01-06 14:50:00,32.89,32.9,32.72,32.75,79700.0,17.0969,17.1021,17.0086,17.0241,79700.0
2012-01-06 15:00:00,32.75,32.89,32.75,32.82,46000.0,17.0241,17.0969,17.0241,17.0605,46000.0
2012-01-06 15:10:00,32.82,32.87,32.74,32.77,72900.0,17.0605,17.0865,17.0189,17.0345,72900.0
2012-01-06 15:20:00,32.77,32.84,32.71,32.82,133600.0,17.0345,17.0709,17.0034,17.0605,133600.0
2012-01-06 15:30:00,32.82,32.86,32.73,32.8,167700.0,17.0605,17.0813,17.0137,17.0501,167700.0
2012-01-06 15:40:00,32.8,32.88,32.78,32.79,104800.0,17.0501,17.0917,17.0397,17.0449,104800.0
2012-01-06 15:50:00,32.8,32.91,32.74,32.89,114900.0,17.0501,17.1073,17.0189,17.0969,114900.0
2012-01-09 09:30:00,33.2,33.54,32.82,33.16,55900.0,17.2581,17.4348,17.0605,17.2373,55900.0
2012-01-09 09:40:00,33.17,33.17,32.99,33.04,34500.0,17.2425,17.2425,17.1489,17.1749,34500.0
2012-01-09 09:50:00,33.02,33.06,32.84,32.94,21400.0,17.1645,17.1853,17.0709,17.1229,21400.0
2012-01-09 10:00:00,32.9,33.07,32.9,33.0,27700.0,17.1021,17.1905,17.1021,17.1541,27700.0
2012-01-09 10:10:00,33.0,33.03,32.96,33.0,16500.0,17.1541,17.1697,17.1333,17.1541,16500.0
2012-01-09 10:20:00,33.03,33.03,32.91,32.93,17900.0,17.1697,17.1697,17.1073,17.1177,17900.0
2012-01-09 10:30:00,32.94,32.97,32.9,32.9,17800.0,17.1229,17.1385,17.1021,17.1021,17800.0
2012-01-09 10:40:00,32.91,32.95,32.8,32.84,28000.0,17.1073,17.1281,17.0501,17.0709,28000.0
2012-01-09 10:50:00,32.83,32.89,32.81,32.86,51400.0,17.0657,17.0969,17.0553,17.0813,51400.0
2012-01-09 11:00:00,32.86,32.94,32.86,32.91,12500.0,17.0813,17.1229,17.0813,17.1073,12500.0
2012-01-09 11:10:00,32.91,32.97,32.9,32.9,35200.0,17.1073,17.1385,17.1021,17.1021,35200.0
2012-01-09 11:20:00,32.91,32.92,32.9,32.9,8800.0,17.1073,17.1125,17.1021,17.1021,8800.0
2012-01-09 11:30:00,32.91,32.91,32.88,32.88,23400.0,17.1073,17.1073,17.0917,17.0917,23400.0
2012-01-09 11:40:00,32.88,32.93,32.88,32.9,51900.0,17.0917,17.1177,17.0917,17.1021,51900.0
2012-01-09 11:50:00,32.89,32.91,32.84,32.84,4500.0,17.0969,17.1073,17.0709,17.0709,4500.0
2012-01-09 12:00:00,32.84,32.85,32.84,32.85,5000.0,17.0709,17.0761,17.0709,17.0761,5000.0
2012-01-09 12:10:00,32.84,32.91,32.84,32.91,32500.0,17.0709,17.1073,17.0709,17.1073,32500.0
2012-01-09 12:20:00,32.91,32.91,32.87,32.91,29900.0,17.1073,17.1073,17.0865,17.1073,29900.0
2012-01-09 12:30:00,32.91,32.91,32.88,32.9,19000.0,17.1073,17.1073,17.0917,17.1021,19000.0
2012-01-09 12:40:00,32.9,32.9,32.88,32.9,7400.0,17.1021,17.1021,17.0917,17.1021,7400.0
2012-01-09 12:50:00,32.9,32.9,32.89,32.9,4800.0,17.1021,17.1021,17.0969,17.1021,4800.0
2012-01-09 13:00:00,32.9,32.9,32.88,32.9,9900.0,17.1021,17.1021,17.0917,17.1021,9900.0
2012-01-09 13:10:00,32.9,32.9,32.89,32.9,24500.0,17.1021,17.1021,17.0969,17.1021,24500.0
2012-01-09 13:20:00,32.9,32.9,32.89,32.89,16900.0,17.1021,17.1021,17.0969,17.0969,16900.0
2012-01-09 13:30:00,32.9,32.9,32.89,32.9,16300.0,17.1021,17.1021,17.0969,17.1021,16300.0
2012-01-09 13:40:00,32.9,32.9,32.88,32.88,73100.0,17.1021,17.1021,17.0917,17.0917,73100.0
2012-01-09 13:50:00,32.88,32.88,32.83,32.84,46000.0,17.0917,17.0917,17.0657,17.0709,46000.0
2012-01-09 14:00:00,32.85,32.9,32.85,32.89,7800.0,17.0761,17.1021,17.0761,17.0969,7800.0
2012-01-09 14:10:00,32.89,32.89,32.85,32.86,24300.0,17.0969,17.0969,17.0761,17.0813,24300.0
2012-01-09 14:20:00,32.87,32.88,32.86,32.87,11800.0,17.0865,17.0917,17.0813,17.0865,11800.0
2012-01-09 14:30:00,32.87,32.9,32.86,32.89,53600.0,17.0865,17.1021,17.0813,17.0969,53600.0
2012-01-09 14:40:00,32.88,32.89,32.83,32.85,25900.0,17.0917,17.0969,17.0657,17.0761,25900.0
2012-01-09 14:50:00,32.85,32.85,32.83,32.83,14600.0,17.0761,17.0761,17.0657,17.0657,14600.0
2012-01-09 15:00:00,32.83,32.85,32.83,32.84,22200.0,17.0657,17.0761,17.0657,17.0709,22200.0
2012-01-09 15:10:00,32.83,32.84,32.8,32.81,64900.0,17.0657,17.0709,17.0501,17.0553,64900.0
2012-01-09 15:20:00,32.81,32.85,32.8,32.8,37000.0,17.0553,17.0761,17.0501,17.0501,37000.0
2012-01-09 15:30:00,32.8,32.83,32.76,32.83,47100.0,17.0501,17.0657,17.0293,17.0657,47100.0
2012-01-09 15:40:00,32.83,32.83,32.78,32.79,26200.0,17.0657,17.0657,17.0397,17.0449,26200.0
2012-01-09 15:50:00,32.79,32.79,32.67,32.72,124900.0,17.0449,17.0449,16.9826,17.0086,124900.0
2012-01-10 09:30:00,33.8,33.84,33.11,33.11,96800.0,17.57,17.5908,17.2113,17.2113,96800.0
2012-01-10 09:40:00,33.12,33.14,32.79,32.91,51400.0,17.2165,17.2269,17.0449,17.1073,51400.0
2012-01-10 09:50:00,32.92,33.12,32.84,33.12,18200.0,17.1125,17.2165,17.0709,17.2165,18200.0
2012-01-10 10:00:00,33.11,33.11,32.95,32.99,49000.0,17.2113,17.2113,17.1281,17.1489,49000.0
2012-01-10 10:10:00,32.98,33.0,32.93,32.95,40900.0,17.1437,17.1541,17.1177,17.1281,40900.0
2012-01-10 10:20:00,32.97,33.0,32.91,32.96,74900.0,17.1385,17.1541,17.1073,17.1333,74900.0
2012-01-10 10:30:00,32.96,33.11,32.91,32.95,58700.0,17.1333,17.2113,17.1073,17.1281,58700.0
2012-01-10 10:40:00,32.95,33.11,32.94,33.04,55800.0,17.1281,17.2113,17.1229,17.1749,55800.0
2012-01-10 10:50:00,33.05,33.19,33.04,33.19,93600.0,17.1801,17.2529,17.1749,17.2529,93600.0
2012-01-10 11:00:00,33.19,33.2,33.12,33.17,16100.0,17.2529,17.2581,17.2165,17.2425,16100.0
2012-01-10 11:10:00,33.18,33.2,33.17,33.18,16600.0,17.2477,17.2581,17.2425,17.2477,16600.0
2012-01-10 11:20:00,33.17,33.18,33.11,33.15,21700.0,17.2425,17.2477,17.2113,17.2321,21700.0
2012-01-10 11:30:00,33.15,33.16,33.05,33.13,16100.0,17.2321,17.2373,17.1801,17.2217,16100.0
2012-01-10 11:40:00,33.12,33.2,33.12,33.14,23000.0,17.2165,17.2581,17.2165,17.2269,23000.0
2012-01-10 11:50:00,33.13,33.19,33.07,33.13,45500.0,17.2217,17.2529,17.1905,17.2217,45500.0
2012-01-10 12:00:00,33.12,33.13,33.03,33.1,35700.0,17.2165,17.2217,17.1697,17.2061,35700.0
2012-01-10 12:10:00,33.1,33.12,33.07,33.07,17400.0,17.2061,17.2165,17.1905,17.1905,17400.0
2012-01-10 12:20:00,33.07,33.1,33.05,33.09,8800.0,17.1905,17.2061,17.1801,17.2009,8800.0
2012-01-10 12:30:00,33.09,33.09,32.96,32.99,11800.0,17.2009,17.2009,17.1333,17.1489,11800.0
2012-01-10 12:40:00,32.98,33.0,32.98,32.99,9400.0,17.1437,17.1541,17.1437,17.1489,9400.0
2012-01-10 12:50:00,32.99,33.04,32.99,33.02,21400.0,17.1489,17.1749,17.1489,17.1645,21400.0
2012-01-10 13:00:00,33.02,33.09,32.99,32.99,19000.0,17.1645,17.2009,17.1489,17.1489,19000.0
2012-01-10 13:10:00,32.99,33.06,32.99,33.06,12700.0,17.1489,17.1853,17.1489,17.1853,12700.0
2012-01-10 13:20:00,33.06,33.08,33.05,33.05,16600.0,17.1853,17.1957,17.1801,17.1801,16600.0
2012-01-10 13:30:00,33.05,33.1,33.04,33.09,17900.0,17.1801,17.2061,17.1749,17.2009,17900.0
2012-01-10 13:40:00,33.09,33.1,33.06,33.07,16300.0,17.2009,17.2061,17.1853,17.1905,16300.0
2012-01-10 13:50:00,33.06,33.09,33.06,33.08,9400.0,17.1853,17.2009,17.1853,17.1957,9400.0
2012-01-10 14:00:00,33.08,33.1,33.08,33.1,14700.0,17.1957,17.2061,17.1957,17.2061,14700.0
2012-01-10 14:10:00,33.09,33.18,33.09,33.17,35300.0,17.2009,17.2477,17.2009,17.2425,35300.0
2012-01-10 14:20:00,33.17,33.2,33.16,33.19,19600.0,17.2425,17.2581,17.2373,17.2529,19600.0
2012-01-10 14:30:00,33.2,33.21,33.13,33.21,48300.0,17.2581,17.2633,17.2217,17.2633,48300.0
2012-01-10 14:40:00,33.22,33.25,33.18,33.25,37000.0,17.2685,17.2841,17.2477,17.2841,37000.0
2012-01-10 14:50:00,33.24,33.26,32.93,32.96,110400.0,17.2789,17.2893,17.1177,17.1333,110400.0
2012-01-10 15:00:00,32.97,33.1,32.96,33.09,49700.0,17.1385,17.2061,17.1333,17.2009,49700.0
2012-01-10 15:10:00,33.1,33.15,33.0,33.15,33000.0,17.2061,17.2321,17.1541,17.2321,33000.0
2012-01-10 15:20:00,33.16,33.25,33.15,33.16,50900.0,17.2373,17.2841,17.2321,17.2373,50900.0
2012-01-10 15:30:00,33.19,33.22,33.04,33.11,59600.0,17.2529,17.2685,17.1749,17.2113,59600.0
2012-01-10 15:40:00,33.1,33.21,33.09,33.2,59000.0,17.2061,17.2633,17.2009,17.2581,59000.0
2012-01-10 15:50:00,33.21,33.25,33.15,33.18,99900.0,17.2633,17.2841,17.2321,17.2477,99900.0
2012-01-11 09:30:00,33.4,33.92,33.13,33.57,96700.0,17.362,17.6323,17.2217,17.4504,96700.0
2012-01-11 09:40:00,33.57,33.72,33.54,33.68,93100.0,17.4504,17.5284,17.4348,17.5076,93100.0
2012-01-11 09:50:00,33.68,33.75,33.65,33.67,36400.0,17.5076,17.544,17.492,17.5024,36400.0
2012-01-11 10:00:00,33.68,33.75,33.62,33.74,73900.0,17.5076,17.544,17.4764,17.5388,73900.0
2012-01-11 10:10:00,33.74,33.75,33.71,33.71,82100.0,17.5388,17.544,17.5232,17.5232,82100.0
2012-01-11 10:20:00,33.71,33.75,33.71,33.72,39500.0,17.5232,17.544,17.5232,17.5284,39500.0
2012-01-11 10:30:00,33.72,33.86,33.68,33.8,181100.0,17.5284,17.6011,17.5076,17.57,181100.0
2012-01-11 10:40:00,33.79,33.85,33.78,33.85,42700.0,17.5648,17.5959,17.5596,17.5959,42700.0
2012-01-11 10:50:00,33.84,33.87,33.56,33.57,157800.0,17.5908,17.6063,17.4452,17.4504,157800.0
2012-01-11 11:00:00,33.6,33.72,33.59,33.71,184600.0,17.466,17.5284,17.4608,17.5232,184600.0
2012-01-11 11:10:00,33.71,33.81,33.7,33.75,141500.0,17.5232,17.5752,17.518,17.544,141500.0
2012-01-11 11:20:00,33.74,33.79,33.7,33.7,126800.0,17.5388,17.5648,17.518,17.518,126800.0
2012-01-11 11:30:00,33.7,33.8,33.7,33.79,66600.0,17.518,17.57,17.518,17.5648,66600.0
2012-01-11 11:40:00,33.79,33.89,33.79,33.85,374600.0,17.5648,17.6167,17.5648,17.5959,374600.0
2012-01-11 11:50:00,33.84,33.85,33.59,33.59,39700.0,17.5908,17.5959,17.4608,17.4608,39700.0
2012-01-11 12:00:00,33.61,33.66,33.5,33.56,245200.0,17.4712,17.4972,17.414,17.4452,245200.0
2012-01-11 12:10:00,33.57,33.69,33.56,33.68,125700.0,17.4504,17.5128,17.4452,17.5076,125700.0
2012-01-11 12:20:00,33.68,33.68,33.59,33.6,22500.0,17.5076,17.5076,17.4608,17.466,22500.0
2012-01-11 12:30:00,33.61,33.61,33.58,33.59,19200.0,17.4712,17.4712,17.4556,17.4608,19200.0
2012-01-11 12:40:00,33.58,33.62,33.58,33.6,13200.0,17.4556,17.4764,17.4556,17.466,13200.0
2012-01-11 12:50:00,33.6,33.6,33.56,33.56,5200.0,17.466,17.466,17.4452,17.4452,5200.0
2012-01-11 13:00:00,33.56,33.6,33.48,33.6,21100.0,17.4452,17.466,17.4036,17.466,21100.0
2012-01-11 13:10:00,33.59,33.63,33.55,33.61,44100.0,17.4608,17.4816,17.44,17.4712,44100.0
2012-01-11 13:20:00,33.61,33.69,33.56,33.58,42900.0,17.4712,17.5128,17.4452,17.4556,42900.0
2012-01-11 13:30:00,33.59,33.73,33.59,33.73,33000.0,17.4608,17.5336,17.4608,17.5336,33000.0
2012-01-11 13:40:00,33.74,33.8,33.72,33.79,219400.0,17.5388,17.57,17.5284,17.5648,219400.0
2012-01-11 13:50:00,33.8,33.95,33.79,33.95,70000.0,17.57,17.6479,17.5648,17.6479,70000.0
2012-01-11 14:00:00,33.95,33.95,33.76,33.91,91400.0,17.6479,17.6479,17.5492,17.6271,91400.0
2012-01-11 14:10:00,33.91,33.99,33.86,33.89,37800.0,17.6271,17.6687,17.6011,17.6167,37800.0
2012-01-11 14:20:00,33.89,33.98,33.86,33.92,58700.0,17.6167,17.6635,17.6011,17.6323,58700.0
2012-01-11 14:30:00,33.93,33.96,33.87,33.88,40400.0,17.6375,17.6531,17.6063,17.6115,40400.0
2012-01-11 14:40:00,33.87,33.89,33.77,33.88,31600.0,17.6063,17.6167,17.5544,17.6115,31600.0
2012-01-11 14:50:00,33.88,33.91,33.79,33.8,39800.0,17.6115,17.6271,17.5648,17.57,39800.0
2012-01-11 15:00:00,33.81,33.85,33.77,33.79,31900.0,17.5752,17.5959,17.5544,17.5648,31900.0
2012-01-11 15:10:00,33.79,33.8,33.72,33.72,23500.0,17.5648,17.57,17.5284,17.5284,23500.0
2012-01-11 15:20:00,33.71,33.72,33.7,33.72,29500.0,17.5232,17.5284,17.518,17.5284,29500.0
2012-01-11 15:30:00,33.71,33.76,33.59,33.6,54600.0,17.5232,17.5492,17.4608,17.466,54600.0
2012-01-11 15:40:00,33.6,33.61,33.45,33.47,233500.0,17.466,17.4712,17.388,17.3984,233500.0
2012-01-11 15:50:00,33.47,33.61,33.34,33.39,335900.0,17.3984,17.4712,17.3308,17.3568,335900.0
2012-01-12 09:30:00,33.95,33.95,33.58,33.59,65500.0,17.6479,17.6479,17.4556,17.4608,65500.0
2012-01-12 09:40:00,33.58,33.6,33.57,33.57,15800.0,17.4556,17.466,17.4504,17.4504,15800.0
2012-01-12 09:50:00,33.58,33.59,33.52,33.56,19700.0,17.4556,17.4608,17.4244,17.4452,19700.0
2012-01-12 10:00:00,33.53,33.6,33.43,33.44,21100.0,17.4296,17.466,17.3776,17.3828,21100.0
2012-01-12 10:10:00,33.43,33.45,33.22,33.26,25800.0,17.3776,17.388,17.2685,17.2893,25800.0
2012-01-12 10:20:00,33.26,33.34,33.19,33.3,30200.0,17.2893,17.3308,17.2529,17.31,30200.0
2012-01-12 10:30:00,33.3,33.43,33.3,33.42,25400.0,17.31,17.3776,17.31,17.3724,25400.0
2012-01-12 10:40:00,33.43,33.43,33.34,33.35,91800.0,17.3776,17.3776,17.3308,17.336,91800.0
2012-01-12 10:50:00,33.35,33.38,33.31,33.37,18000.0,17.336,17.3516,17.3152,17.3464,18000.0
2012-01-12 11:00:00,33.36,33.38,33.31,33.38,15000.0,17.3412,17.3516,17.3152,17.3516,15000.0
2012-01-12 11:10:00,33.38,33.38,33.26,33.3,99200.0,17.3516,17.3516,17.2893,17.31,99200.0
2012-01-12 11:20:00,33.3,33.31,33.21,33.25,22300.0,17.31,17.3152,17.2633,17.2841,22300.0
2012-01-12 11:30:00,33.25,33.27,33.16,33.2,37900.0,17.2841,17.2945,17.2373,17.2581,37900.0
2012-01-12 11:40:00,33.2,33.25,33.19,33.22,23500.0,17.2581,17.2841,17.2529,17.2685,23500.0
2012-01-12 11:50:00,33.23,33.24,33.1,33.12,35500.0,17.2737,17.2789,17.2061,17.2165,35500.0
2012-01-12 12:00:00,33.11,33.2,33.11,33.2,35200.0,17.2113,17.2581,17.2113,17.2581,35200.0
2012-01-12 12:10:00,33.2,33.21,33.17,33.18,24400.0,17.2581,17.2633,17.2425,17.2477,24400.0
2012-01-12 12:20:00,33.18,33.2,33.15,33.15,26200.0,17.2477,17.2581,17.2321,17.2321,26200.0
2012-01-12 12:30:00,33.15,33.15,33.03,33.03,48100.0,17.2321,17.2321,17.1697,17.1697,48100.0
2012-01-12 12:40:00,33.06,33.16,33.02,33.15,32300.0,17.1853,17.2373,17.1645,17.2321,32300.0
2012-01-12 12:50:00,33.16,33.19,33.15,33.19,11600.0,17.2373,17.2529,17.2321,17.2529,11600.0
2012-01-12 13:00:00,33.19,33.2,33.16,33.16,23000.0,17.2529,17.2581,17.2373,17.2373,23000.0
2012-01-12 13:10:00,33.16,33.2,33.16,33.19,24500.0,17.2373,17.2581,17.2373,17.2529,24500.0
2012-01-12 13:20:00,33.19,33.3,33.19,33.29,49800.0,17.2529,17.31,17.2529,17.3048,49800.0
2012-01-12 13:30:00,33.29,33.31,33.23,33.25,61700.0,17.3048,17.3152,17.2737,17.2841,61700.0
2012-01-12 13:40:00,33.25,33.25,33.24,33.25,3800.0,17.2841,17.2841,17.2789,17.2841,3800.0
2012-01-12 13:50:00,33.24,33.25,33.18,33.19,22100.0,17.2789,17.2841,17.2477,17.2529,22100.0
2012-01-12 14:00:00,33.19,33.19,33.14,33.14,18900.0,17.2529,17.2529,17.2269,17.2269,18900.0
2012-01-12 14:10:00,33.13,33.15,33.02,33.03,52900.0,17.2217,17.2321,17.1645,17.1697,52900.0
2012-01-12 14:20:00,33.03,33.05,32.99,32.99,25900.0,17.1697,17.1801,17.1489,17.1489,25900.0
2012-01-12 14:30:00,32.99,33.1,32.94,33.08,82000.0,17.1489,17.2061,17.1229,17.1957,82000.0
2012-01-12 14:40:00,33.07,33.08,32.96,32.97,38700.0,17.1905,17.1957,17.1333,17.1385,38700.0
2012-01-12 14:50:00,32.97,33.02,32.97,33.01,44300.0,17.1385,17.1645,17.1385,17.1593,44300.0
2012-01-12 15:00:00,33.01,33.01,32.96,32.99,27600.0,17.1593,17.1593,17.1333,17.1489,27600.0
2012-01-12 15:10:00,32.98,33.0,32.93,32.95,43400.0,17.1437,17.1541,17.1177,17.1281,43400.0
2012-01-12 15:20:00,32.95,32.97,32.9,32.93,47000.0,17.1281,17.1385,17.1021,17.1177,47000.0
2012-01-12 15:30:00,32.93,32.93,32.86,32.93,57300.0,17.1177,17.1177,17.0813,17.1177,57300.0
2012-01-12 15:40:00,32.93,32.93,32.84,32.9,91900.0,17.1177,17.1177,17.0709,17.1021,91900.0
2012-01-12 15:50:00,32.9,33.07,32.82,32.95,171100.0,17.1021,17.1905,17.0605,17.1281,171100.0
2012-01-13 09:30:00,32.98,33.08,32.83,32.97,54400.0,17.1437,17.1957,17.0657,17.1385,54400.0
2012-01-13 09:40:00,33.0,33.0,32.86,32.98,30000.0,17.1541,17.1541,17.0813,17.1437,30000.0
2012-01-13 09:50:00,32.95,33.0,32.9,32.97,15600.0,17.1281,17.1541,17.1021,17.1385,15600.0
2012-01-13 10:00:00,32.97,32.98,32.85,32.86,17200.0,17.1385,17.1437,17.0761,17.0813,17200.0
2012-01-13 10:10:00,32.86,32.87,32.82,32.85,17400.0,17.0813,17.0865,17.0605,17.0761,17400.0
2012-01-13 10:20:00,32.84,32.9,32.84,32.89,30400.0,17.0709,17.1021,17.0709,17.0969,30400.0
2012-01-13 10:30:00,32.89,32.9,32.75,32.84,92900.0,17.0969,17.1021,17.0241,17.0709,92900.0
2012-01-13 10:40:00,32.83,32.9,32.78,32.83,25300.0,17.0657,17.1021,17.0397,17.0657,25300.0
2012-01-13 10:50:00,32.83,32.83,32.75,32.83,26400.0,17.0657,17.0657,17.0241,17.0657,26400.0
2012-01-13 11:00:00,32.84,32.85,32.71,32.75,18100.0,17.0709,17.0761,17.0034,17.0241,18100.0
2012-01-13 11:10:00,32.78,32.78,32.66,32.68,17900.0,17.0397,17.0397,16.9774,16.9878,17900.0
2012-01-13 11:20:00,32.69,32.74,32.69,32.7,10300.0,16.993,17.0189,16.993,16.9982,10300.0
2012-01-13 11:30:00,32.7,32.73,32.68,32.69,23500.0,16.9982,17.0137,16.9878,16.993,23500.0
2012-01-13 11:40:00,32.68,32.7,32.65,32.7,20400.0,16.9878,16.9982,16.9722,16.9982,20400.0
2012-01-13 11:50:00,32.7,32.71,32.67,32.71,14300.0,16.9982,17.0034,16.9826,17.0034,14300.0
2012-01-13 12:00:00,32.68,32.7,32.63,32.7,27600.0,16.9878,16.9982,16.9618,16.9982,27600.0
2012-01-13 12:10:00,32.7,32.7,32.69,32.7,11500.0,16.9982,16.9982,16.993,16.9982,11500.0
2012-01-13 12:20:00,32.7,32.7,32.67,32.69,10500.0,16.9982,16.9982,16.9826,16.993,10500.0
2012-01-13 12:30:00,32.68,32.7,32.61,32.7,14900.0,16.9878,16.9982,16.9514,16.9982,14900.0
2012-01-13 12:40:00,32.7,32.7,32.69,32.7,10600.0,16.9982,16.9982,16.993,16.9982,10600.0
2012-01-13 12:50:00,32.7,32.7,32.69,32.69,9800.0,16.9982,16.9982,16.993,16.993,9800.0
2012-01-13 13:00:00,32.69,32.69,32.59,32.61,43400.0,16.993,16.993,16.941,16.9514,43400.0
2012-01-13 13:10:00,32.61,32.65,32.57,32.62,41200.0,16.9514,16.9722,16.9306,16.9566,41200.0
2012-01-13 13:20:00,32.64,32.65,32.6,32.63,18800.0,16.967,16.9722,16.9462,16.9618,18800.0
2012-01-13 13:30:00,32.63,32.66,32.63,32.66,29500.0,16.9618,16.9774,16.9618,16.9774,29500.0
2012-01-13 13:40:00,32.66,32.72,32.66,32.7,26000.0,16.9774,17.0086,16.9774,16.9982,26000.0
2012-01-13 13:50:00,32.7,32.77,32.69,32.77,43800.0,16.9982,17.0345,16.993,17.0345,43800.0
2012-01-13 14:00:00,32.77,32.83,32.75,32.81,56900.0,17.0345,17.0657,17.0241,17.0553,56900.0
2012-01-13 14:10:00,32.81,32.82,32.79,32.8,29600.0,17.0553,17.0605,17.0449,17.0501,29600.0
2012-01-13 14:20:00,32.8,32.81,32.75,32.76,24200.0,17.0501,17.0553,17.0241,17.0293,24200.0
2012-01-13 14:30:00,32.76,32.8,32.74,32.75,45900.0,17.0293,17.0501,17.0189,17.0241,45900.0
2012-01-13 14:40:00,32.75,32.85,32.75,32.83,34300.0,17.0241,17.0761,17.0241,17.0657,34300.0
2012-01-13 14:50:00,32.83,32.83,32.81,32.82,37100.0,17.0657,17.0657,17.0553,17.0605,37100.0
2012-01-13 15:00:00,32.82,32.91,32.81,32.91,41200.0,17.0605,17.1073,17.0553,17.1073,41200.0
2012-01-13 15:10:00,32.91,32.92,32.82,32.85,32700.0,17.1073,17.1125,17.0605,17.0761,32700.0
2012-01-13 15:20:00,32.85,32.85,32.83,32.84,11100.0,17.0761,17.0761,17.0657,17.0709,11100.0
2012-01-13 15:30:00,32.84,32.88,32.81,32.85,52100.0,17.0709,17.0917,17.0553,17.0761,52100.0
2012-01-13 15:40:00,32.85,32.86,32.74,32.82,52600.0,17.0761,17.0813,17.0189,17.0605,52600.0
2012-01-13 15:50:00,32.81,32.85,32.74,32.84,94600.0,17.0553,17.0761,17.0189,17.0709,94600.0
2012-01-17 09:30:00,33.25,33.29,33.07,33.11,68200.0,17.2841,17.3048,17.1905,17.2113,68200.0
2012-01-17 09:40:00,33.1,33.44,33.09,33.38,119100.0,17.2061,17.3828,17.2009,17.3516,119100.0
2012-01-17 09:50:00,33.38,33.42,33.22,33.25,30600.0,17.3516,17.3724,17.2685,17.2841,30600.0
2012-01-17 10:00:00,33.25,33.43,33.23,33.39,43100.0,17.2841,17.3776,17.2737,17.3568,43100.0
2012-01-17 10:10:00,33.39,33.4,33.36,33.39,47500.0,17.3568,17.362,17.3412,17.3568,47500.0
2012-01-17 10:20:00,33.39,33.43,33.34,33.34,45800.0,17.3568,17.3776,17.3308,17.3308,45800.0
2012-01-17 10:30:00,33.34,33.4,33.33,33.37,205000.0,17.3308,17.362,17.3256,17.3464,205000.0
2012-01-17 10:40:00,33.39,33.39,33.29,33.31,21700.0,17.3568,17.3568,17.3048,17.3152,21700.0
2012-01-17 10:50:00,33.33,33.33,33.29,33.29,33500.0,17.3256,17.3256,17.3048,17.3048,33500.0
2012-01-17 11:00:00,33.3,33.3,33.09,33.2,44500.0,17.31,17.31,17.2009,17.2581,44500.0
2012-01-17 11:10:00,33.21,33.28,33.18,33.27,17900.0,17.2633,17.2997,17.2477,17.2945,17900.0
2012-01-17 11:20:00,33.27,33.27,33.24,33.25,16900.0,17.2945,17.2945,17.2789,17.2841,16900.0
2012-01-17 11:30:00,33.25,33.31,33.23,33.31,8800.0,17.2841,17.3152,17.2737,17.3152,8800.0
2012-01-17 11:40:00,33.31,33.31,33.23,33.3,31200.0,17.3152,17.3152,17.2737,17.31,31200.0
2012-01-17 11:50:00,33.3,33.3,33.28,33.3,16300.0,17.31,17.31,17.2997,17.31,16300.0
2012-01-17 12:00:00,33.29,33.32,33.27,33.27,19200.0,17.3048,17.3204,17.2945,17.2945,19200.0
2012-01-17 12:10:00,33.27,33.27,33.18,33.22,29300.0,17.2945,17.2945,17.2477,17.2685,29300.0
2012-01-17 12:20:00,33.22,33.22,33.12,33.12,22200.0,17.2685,17.2685,17.2165,17.2165,22200.0
2012-01-17 12:30:00,33.12,33.12,33.04,33.08,22300.0,17.2165,17.2165,17.1749,17.1957,22300.0
2012-01-17 12:40:00,33.07,33.09,33.06,33.09,11500.0,17.1905,17.2009,17.1853,17.2009,11500.0
2012-01-17 12:50:00,33.08,33.09,33.02,33.03,15200.0,17.1957,17.2009,17.1645,17.1697,15200.0
2012-01-17 13:00:00,33.03,33.06,33.03,33.05,18400.0,17.1697,17.1853,17.1697,17.1801,18400.0
2012-01-17 13:10:00,33.05,33.06,33.03,33.04,27700.0,17.1801,17.1853,17.1697,17.1749,27700.0
2012-01-17 13:20:00,33.04,33.06,32.99,33.0,38400.0,17.1749,17.1853,17.1489,17.1541,38400.0
2012-01-17 13:30:00,33.0,33.02,32.98,33.0,41700.0,17.1541,17.1645,17.1437,17.1541,41700.0
2012-01-17 13:40:00,32.99,33.01,32.99,33.0,10500.0,17.1489,17.1593,17.1489,17.1541,10500.0
2012-01-17 13:50:00,33.0,33.03,32.98,33.01,39800.0,17.1541,17.1697,17.1437,17.1593,39800.0
2012-01-17 14:00:00,33.01,33.05,32.98,33.0,40400.0,17.1593,17.1801,17.1437,17.1541,40400.0
2012-01-17 14:10:00,33.0,33.01,32.95,32.95,30100.0,17.1541,17.1593,17.1281,17.1281,30100.0
2012-01-17 14:20:00,32.95,33.03,32.95,33.02,36100.0,17.1281,17.1697,17.1281,17.1645,36100.0
2012-01-17 14:30:00,33.04,33.05,32.95,32.95,20600.0,17.1749,17.1801,17.1281,17.1281,20600.0
2012-01-17 14:40:00,32.96,32.96,32.92,32.92,18800.0,17.1333,17.1333,17.1125,17.1125,18800.0
2012-01-17 14:50:00,32.92,32.93,32.89,32.92,31300.0,17.1125,17.1177,17.0969,17.1125,31300.0
2012-01-17 15:00:00,32.92,32.95,32.85,32.87,76400.0,17.1125,17.1281,17.0761,17.0865,76400.0
2012-01-17 15:10:00,32.86,32.93,32.86,32.89,90000.0,17.0813,17.1177,17.0813,17.0969,90000.0
2012-01-17 15:20:00,32.89,32.9,32.84,32.89,38500.0,17.0969,17.1021,17.0709,17.0969,38500.0
2012-01-17 15:30:00,32.88,32.95,32.87,32.91,45700.0,17.0917,17.1281,17.0865,17.1073,45700.0
2012-01-17 15:40:00,32.91,33.13,32.9,33.13,314100.0,17.1073,17.2217,17.1021,17.2217,314100.0
2012-01-17 15:50:00,33.13,33.15,33.01,33.06,190400.0,17.2217,17.2321,17.1593,17.1853,190400.0
2012-01-18 09:30:00,33.0,33.27,33.0,33.05,23700.0,17.1541,17.2945,17.1541,17.1801,23700.0
2012-01-18 09:40:00,33.08,33.09,33.01,33.06,12000.0,17.1957,17.2009,17.1593,17.1853,12000.0
2012-01-18 09:50:00,33.06,33.1,33.01,33.05,20000.0,17.1853,17.2061,17.1593,17.1801,20000.0
2012-01-18 10:00:00,33.05,33.05,32.95,33.03,23000.0,17.1801,17.1801,17.1281,17.1697,23000.0
2012-01-18 10:10:00,33.03,33.04,32.93,32.99,20100.0,17.1697,17.1749,17.1177,17.1489,20100.0
2012-01-18 10:20:00,32.98,33.06,32.9,32.91,44100.0,17.1437,17.1853,17.1021,17.1073,44100.0
2012-01-18 10:30:00,32.91,32.95,32.87,32.9,31700.0,17.1073,17.1281,17.0865,17.1021,31700.0
2012-01-18 10:40:00,32.92,32.97,32.87,32.87,41600.0,17.1125,17.1385,17.0865,17.0865,41600.0
2012-01-18 10:50:00,32.87,32.87,32.73,32.75,43500.0,17.0865,17.0865,17.0137,17.0241,43500.0
2012-01-18 11:00:00,32.74,32.8,32.74,32.77,31000.0,17.0189,17.0501,17.0189,17.0345,31000.0
2012-01-18 11:10:00,32.78,32.87,32.77,32.78,35400.0,17.0397,17.0865,17.0345,17.0397,35400.0
2012-01-18 11:20:00,32.77,32.77,32.65,32.71,49200.0,17.0345,17.0345,16.9722,17.0034,49200.0
2012-01-18 11:30:00,32.71,32.73,32.48,32.6,128000.0,17.0034,17.0137,16.8838,16.9462,128000.0
2012-01-18 11:40:00,32.59,32.67,32.58,32.64,100600.0,16.941,16.9826,16.9358,16.967,100600.0
2012-01-18 11:50:00,32.64,32.74,32.63,32.68,17700.0,16.967,17.0189,16.9618,16.9878,17700.0
2012-01-18 12:00:00,32.68,32.68,32.61,32.67,18200.0,16.9878,16.9878,16.9514,16.9826,18200.0
2012-01-18 12:10:00,32.66,32.71,32.64,32.66,27000.0,16.9774,17.0034,16.967,16.9774,27000.0
2012-01-18 12:20:00,32.68,32.91,32.68,32.88,123900.0,16.9878,17.1073,16.9878,17.0917,123900.0
2012-01-18 12:30:00,32.89,33.1,32.87,33.09,146100.0,17.0969,17.2061,17.0865,17.2009,146100.0
2012-01-18 12:40:00,33.09,33.19,33.04,33.06,57100.0,17.2009,17.2529,17.1749,17.1853,57100.0
2012-01-18 12:50:00,33.05,33.09,33.04,33.07,31800.0,17.1801,17.2009,17.1749,17.1905,31800.0
2012-01-18 13:00:00,33.07,33.08,32.96,33.0,48400.0,17.1905,17.1957,17.1333,17.1541,48400.0
2012-01-18 13:10:00,33.0,33.05,32.99,33.01,19900.0,17.1541,17.1801,17.1489,17.1593,19900.0
2012-01-18 13:20:00,33.0,33.03,33.0,33.0,15500.0,17.1541,17.1697,17.1541,17.1541,15500.0
2012-01-18 13:30:00,33.01,33.06,32.93,32.99,92700.0,17.1593,17.1853,17.1177,17.1489,92700.0
2012-01-18 13:40:00,33.0,33.01,32.91,32.91,21000.0,17.1541,17.1593,17.1073,17.1073,21000.0
2012-01-18 13:50:00,32.91,32.91,32.76,32.76,27400.0,17.1073,17.1073,17.0293,17.0293,27400.0
2012-01-18 14:00:00,32.78,32.85,32.77,32.85,23300.0,17.0397,17.0761,17.0345,17.0761,23300.0
2012-01-18 14:10:00,32.84,32.85,32.77,32.85,29200.0,17.0709,17.0761,17.0345,17.0761,29200.0
2012-01-18 14:20:00,32.85,32.94,32.85,32.92,16500.0,17.0761,17.1229,17.0761,17.1125,16500.0
2012-01-18 14:30:00,32.93,32.95,32.81,32.82,44200.0,17.1177,17.1281,17.0553,17.0605,44200.0
2012-01-18 14:40:00,32.83,32.9,32.76,32.86,32700.0,17.0657,17.1021,17.0293,17.0813,32700.0
2012-01-18 14:50:00,32.87,32.91,32.85,32.86,43300.0,17.0865,17.1073,17.0761,17.0813,43300.0
2012-01-18 15:00:00,32.86,32.9,32.86,32.87,25000.0,17.0813,17.1021,17.0813,17.0865,25000.0
2012-01-18 15:10:00,32.86,32.9,32.77,32.79,45700.0,17.0813,17.1021,17.0345,17.0449,45700.0
2012-01-18 15:20:00,32.79,32.86,32.77,32.78,49400.0,17.0449,17.0813,17.0345,17.0397,49400.0
2012-01-18 15:30:00,32.77,32.78,32.71,32.75,59800.0,17.0345,17.0397,17.0034,17.0241,59800.0
2012-01-18 15:40:00,32.75,32.78,32.73,32.75,80300.0,17.0241,17.0397,17.0137,17.0241,80300.0
2012-01-18 15:50:00,32.75,32.77,32.66,32.7,276800.0,17.0241,17.0345,16.9774,16.9982,276800.0
2012-01-19 09:30:00,32.5,33.09,32.5,33.07,114800.0,16.8942,17.2009,16.8942,17.1905,114800.0
2012-01-19 09:40:00,33.05,33.1,32.93,33.09,76100.0,17.1801,17.2061,17.1177,17.2009,76100.0
2012-01-19 09:50:00,33.08,33.1,33.02,33.08,53700.0,17.1957,17.2061,17.1645,17.1957,53700.0
2012-01-19 10:00:00,33.06,33.07,32.98,33.05,38800.0,17.1853,17.1905,17.1437,17.1801,38800.0
2012-01-19 10:10:00,33.06,33.09,33.01,33.04,66000.0,17.1853,17.2009,17.1593,17.1749,66000.0
2012-01-19 10:20:00,33.03,33.08,32.99,33.0,69200.0,17.1697,17.1957,17.1489,17.1541,69200.0
2012-01-19 10:30:00,33.0,33.08,32.99,33.07,20600.0,17.1541,17.1957,17.1489,17.1905,20600.0
2012-01-19 10:40:00,33.07,33.1,33.01,33.08,51900.0,17.1905,17.2061,17.1593,17.1957,51900.0
2012-01-19 10:50:00,33.08,33.08,32.99,33.0,36600.0,17.1957,17.1957,17.1489,17.1541,36600.0
2012-01-19 11:00:00,33.0,33.07,33.0,33.07,14800.0,17.1541,17.1905,17.1541,17.1905,14800.0
2012-01-19 11:10:00,33.08,33.08,33.0,33.03,10900.0,17.1957,17.1957,17.1541,17.1697,10900.0
2012-01-19 11:20:00,33.04,33.14,33.03,33.14,80400.0,17.1749,17.2269,17.1697,17.2269,80400.0
2012-01-19 11:30:00,33.13,33.13,33.07,33.11,15000.0,17.2217,17.2217,17.1905,17.2113,15000.0
2012-01-19 11:40:00,33.11,33.15,33.01,33.07,67500.0,17.2113,17.2321,17.1593,17.1905,67500.0
2012-01-19 11:50:00,33.07,33.13,33.07,33.11,15800.0,17.1905,17.2217,17.1905,17.2113,15800.0
2012-01-19 12:00:00,33.11,33.13,33.06,33.07,22300.0,17.2113,17.2217,17.1853,17.1905,22300.0
2012-01-19 12:10:00,33.06,33.11,33.06,33.09,24100.0,17.1853,17.2113,17.1853,17.2009,24100.0
2012-01-19 12:20:00,33.1,33.1,33.06,33.06,7600.0,17.2061,17.2061,17.1853,17.1853,7600.0
2012-01-19 12:30:00,33.07,33.08,33.01,33.02,21600.0,17.1905,17.1957,17.1593,17.1645,21600.0
2012-01-19 12:40:00,33.03,33.07,33.01,33.04,8800.0,17.1697,17.1905,17.1593,17.1749,8800.0
2012-01-19 12:50:00,33.03,33.05,33.01,33.05,9300.0,17.1697,17.1801,17.1593,17.1801,9300.0
2012-01-19 13:00:00,33.05,33.1,33.05,33.09,9600.0,17.1801,17.2061,17.1801,17.2009,9600.0
2012-01-19 13:10:00,33.09,33.12,33.08,33.09,23900.0,17.2009,17.2165,17.1957,17.2009,23900.0
2012-01-19 13:20:00,33.08,33.12,33.07,33.1,22500.0,17.1957,17.2165,17.1905,17.2061,22500.0
2012-01-19 13:30:00,33.09,33.12,33.05,33.1,16600.0,17.2009,17.2165,17.1801,17.2061,16600.0
2012-01-19 13:40:00,33.1,33.11,33.06,33.11,19500.0,17.2061,17.2113,17.1853,17.2113,19500.0
2012-01-19 13:50:00,33.09,33.12,33.07,33.1,16700.0,17.2009,17.2165,17.1905,17.2061,16700.0
2012-01-19 14:00:00,33.09,33.1,33.08,33.08,4300.0,17.2009,17.2061,17.1957,17.1957,4300.0
2012-01-19 14:10:00,33.08,33.08,33.05,33.06,17000.0,17.1957,17.1957,17.1801,17.1853,17000.0
2012-01-19 14:20:00,33.06,33.11,33.05,33.07,22800.0,17.1853,17.2113,17.1801,17.1905,22800.0
2012-01-19 14:30:00,33.07,33.09,33.06,33.09,20500.0,17.1905,17.2009,17.1853,17.2009,20500.0
2012-01-19 14:40:00,33.08,33.1,33.05,33.06,21700.0,17.1957,17.2061,17.1801,17.1853,21700.0
2012-01-19 14:50:00,33.05,33.1,33.04,33.07,16300.0,17.1801,17.2061,17.1749,17.1905,16300.0
2012-01-19 15:00:00,33.08,33.11,33.06,33.09,29600.0,17.1957,17.2113,17.1853,17.2009,29600.0
2012-01-19 15:10:00,33.09,33.1,33.08,33.09,22700.0,17.2009,17.2061,17.1957,17.2009,22700.0
2012-01-19 15:20:00,33.09,33.11,33.08,33.09,17000.0,17.2009,17.2113,17.1957,17.2009,17000.0
2012-01-19 15:30:00,33.1,33.11,33.05,33.1,42300.0,17.2061,17.2113,17.1801,17.2061,42300.0
2012-01-19 15:40:00,33.1,33.1,33.05,33.05,27600.0,17.2061,17.2061,17.1801,17.1801,27600.0
2012-01-19 15:50:00,33.05,33.07,33.02,33.02,53400.0,17.1801,17.1905,17.1645,17.1645,53400.0
2012-01-20 09:30:00,33.0,33.23,32.91,33.03,55100.0,17.1541,17.2737,17.1073,17.1697,55100.0
2012-01-20 09:40:00,33.03,33.03,32.86,32.92,39500.0,17.1697,17.1697,17.0813,17.1125,39500.0
2012-01-20 09:50:00,32.93,33.01,32.87,32.87,20200.0,17.1177,17.1593,17.0865,17.0865,20200.0
2012-01-20 10:00:00,32.88,32.88,32.8,32.82,34600.0,17.0917,17.0917,17.0501,17.0605,34600.0
2012-01-20 10:10:00,32.82,32.84,32.75,32.76,25600.0,17.0605,17.0709,17.0241,17.0293,25600.0
2012-01-20 10:20:00,32.75,32.77,32.75,32.75,25400.0,17.0241,17.0345,17.0241,17.0241,25400.0
2012-01-20 10:30:00,32.76,32.86,32.75,32.83,33800.0,17.0293,17.0813,17.0241,17.0657,33800.0
2012-01-20 10:40:00,32.82,32.82,32.77,32.79,17900.0,17.0605,17.0605,17.0345,17.0449,17900.0
2012-01-20 10:50:00,32.77,32.96,32.77,32.89,20500.0,17.0345,17.1333,17.0345,17.0969,20500.0
2012-01-20 11:00:00,32.88,32.89,32.75,32.75,12700.0,17.0917,17.0969,17.0241,17.0241,12700.0
2012-01-20 11:10:00,32.75,32.77,32.74,32.76,26100.0,17.0241,17.0345,17.0189,17.0293,26100.0
2012-01-20 11:20:00,32.76,32.77,32.74,32.76,16100.0,17.0293,17.0345,17.0189,17.0293,16100.0
2012-01-20 11:30:00,32.76,32.83,32.72,32.72,25800.0,17.0293,17.0657,17.0086,17.0086,25800.0
2012-01-20 11:40:00,32.72,32.72,32.62,32.67,29600.0,17.0086,17.0086,16.9566,16.9826,29600.0
2012-01-20 11:50:00,32.68,32.69,32.64,32.69,27600.0,16.9878,16.993,16.967,16.993,27600.0
2012-01-20 12:00:00,32.69,32.78,32.69,32.78,20500.0,16.993,17.0397,16.993,17.0397,20500.0
2012-01-20 12:10:00,32.78,32.79,32.73,32.77,17300.0,17.0397,17.0449,17.0137,17.0345,17300.0
2012-01-20 12:20:00,32.78,32.78,32.77,32.78,9900.0,17.0397,17.0397,17.0345,17.0397,9900.0
2012-01-20 12:30:00,32.78,32.78,32.77,32.78,11000.0,17.0397,17.0397,17.0345,17.0397,11000.0
2012-01-20 12:40:00,32.77,32.82,32.77,32.79,21800.0,17.0345,17.0605,17.0345,17.0449,21800.0
2012-01-20 12:50:00,32.8,32.8,32.78,32.8,5600.0,17.0501,17.0501,17.0397,17.0501,5600.0
2012-01-20 13:00:00,32.8,32.82,32.76,32.81,19800.0,17.0501,17.0605,17.0293,17.0553,19800.0
2012-01-20 13:10:00,32.79,32.8,32.78,32.8,5900.0,17.0449,17.0501,17.0397,17.0501,5900.0
2012-01-20 13:20:00,32.81,32.84,32.8,32.82,20600.0,17.0553,17.0709,17.0501,17.0605,20600.0
2012-01-20 13:30:00,32.82,32.82,32.81,32.82,6500.0,17.0605,17.0605,17.0553,17.0605,6500.0
2012-01-20 13:40:00,32.81,32.84,32.8,32.84,84300.0,17.0553,17.0709,17.0501,17.0709,84300.0
2012-01-20 13:50:00,32.83,32.84,32.82,32.84,10300.0,17.0657,17.0709,17.0605,17.0709,10300.0
2012-01-20 14:00:00,32.84,32.88,32.82,32.86,42600.0,17.0709,17.0917,17.0605,17.0813,42600.0
2012-01-20 14:10:00,32.85,32.86,32.82,32.82,11400.0,17.0761,17.0813,17.0605,17.0605,11400.0
2012-01-20 14:20:00,32.82,32.83,32.76,32.77,11400.0,17.0605,17.0657,17.0293,17.0345,11400.0
2012-01-20 14:30:00,32.77,32.83,32.77,32.83,44400.0,17.0345,17.0657,17.0345,17.0657,44400.0
2012-01-20 14:40:00,32.83,32.84,32.82,32.83,3900.0,17.0657,17.0709,17.0605,17.0657,3900.0
2012-01-20 14:50:00,32.84,32.84,32.82,32.82,25900.0,17.0709,17.0709,17.0605,17.0605,25900.0
2012-01-20 15:00:00,32.82,32.83,32.78,32.79,73200.0,17.0605,17.0657,17.0397,17.0449,73200.0
2012-01-20 15:10:00,32.79,32.8,32.78,32.8,12200.0,17.0449,17.0501,17.0397,17.0501,12200.0
2012-01-20 15:20:00,32.8,32.8,32.79,32.79,8900.0,17.0501,17.0501,17.0449,17.0449,8900.0
2012-01-20 15:30:00,32.79,32.8,32.74,32.8,24600.0,17.0449,17.0501,17.0189,17.0501,24600.0
2012-01-20 15:40:00,32.79,32.81,32.71,32.75,97900.0,17.0449,17.0553,17.0034,17.0241,97900.0
2012-01-20 15:50:00,32.75,32.84,32.69,32.79,128600.0,17.0241,17.0709,16.993,17.0449,128600.0
2012-01-23 09:30:00,34.25,34.25,32.81,32.9,79800.0,17.8039,17.8039,17.0553,17.1021,79800.0
2012-01-23 09:40:00,32.9,33.0,32.86,32.9,30500.0,17.1021,17.1541,17.0813,17.1021,30500.0
2012-01-23 09:50:00,32.96,33.0,32.86,32.93,31100.0,17.1333,17.1541,17.0813,17.1177,31100.0
2012-01-23 10:00:00,32.93,33.04,32.84,32.85,31800.0,17.1177,17.1749,17.0709,17.0761,31800.0
2012-01-23 10:10:00,32.85,32.96,32.85,32.9,25200.0,17.0761,17.1333,17.0761,17.1021,25200.0
2012-01-23 10:20:00,32.9,32.93,32.87,32.89,20000.0,17.1021,17.1177,17.0865,17.0969,20000.0
2012-01-23 10:30:00,32.89,32.89,32.88,32.89,6300.0,17.0969,17.0969,17.0917,17.0969,6300.0
2012-01-23 10:40:00,32.89,32.9,32.86,32.89,6300.0,17.0969,17.1021,17.0813,17.0969,6300.0
2012-01-23 10:50:00,32.89,32.92,32.83,32.9,53300.0,17.0969,17.1125,17.0657,17.1021,53300.0
2012-01-23 11:00:00,32.9,32.93,32.88,32.9,62000.0,17.1021,17.1177,17.0917,17.1021,62000.0
2012-01-23 11:10:00,32.9,32.98,32.84,32.98,32000.0,17.1021,17.1437,17.0709,17.1437,32000.0
2012-01-23 11:20:00,32.96,32.97,32.89,32.94,26700.0,17.1333,17.1385,17.0969,17.1229,26700.0
2012-01-23 11:30:00,32.94,32.94,32.84,32.85,19000.0,17.1229,17.1229,17.0709,17.0761,19000.0
2012-01-23 11:40:00,32.84,32.84,32.7,32.77,28400.0,17.0709,17.0709,16.9982,17.0345,28400.0
2012-01-23 11:50:00,32.78,32.83,32.74,32.82,20200.0,17.0397,17.0657,17.0189,17.0605,20200.0
2012-01-23 12:00:00,32.83,32.85,32.79,32.79,19900.0,17.0657,17.0761,17.0449,17.0449,19900.0
2012-01-23 12:10:00,32.79,32.83,32.79,32.81,5800.0,17.0449,17.0657,17.0449,17.0553,5800.0
2012-01-23 12:20:00,32.82,32.82,32.77,32.8,12000.0,17.0605,17.0605,17.0345,17.0501,12000.0
2012-01-23 12:30:00,32.8,32.82,32.79,32.82,10300.0,17.0501,17.0605,17.0449,17.0605,10300.0
2012-01-23 12:40:00,32.81,32.83,32.77,32.77,14400.0,17.0553,17.0657,17.0345,17.0345,14400.0
2012-01-23 12:50:00,32.76,32.81,32.73,32.74,15800.0,17.0293,17.0553,17.0137,17.0189,15800.0
2012-01-23 13:00:00,32.74,32.81,32.74,32.79,12800.0,17.0189,17.0553,17.0189,17.0449,12800.0
2012-01-23 13:10:00,32.8,32.8,32.75,32.75,6800.0,17.0501,17.0501,17.0241,17.0241,6800.0
2012-01-23 13:20:00,32.77,32.84,32.77,32.81,12600.0,17.0345,17.0709,17.0345,17.0553,12600.0
2012-01-23 13:30:00,32.8,32.82,32.76,32.76,7200.0,17.0501,17.0605,17.0293,17.0293,7200.0
2012-01-23 13:40:00,32.75,32.77,32.75,32.77,7200.0,17.0241,17.0345,17.0241,17.0345,7200.0
2012-01-23 13:50:00,32.76,32.82,32.75,32.8,17100.0,17.0293,17.0605,17.0241,17.0501,17100.0
2012-01-23 14:00:00,32.79,32.83,32.79,32.81,13100.0,17.0449,17.0657,17.0449,17.0553,13100.0
2012-01-23 14:10:00,32.82,32.82,32.75,32.75,14900.0,17.0605,17.0605,17.0241,17.0241,14900.0
2012-01-23 14:20:00,32.75,32.79,32.74,32.76,10500.0,17.0241,17.0449,17.0189,17.0293,10500.0
2012-01-23 14:30:00,32.78,32.83,32.75,32.76,22200.0,17.0397,17.0657,17.0241,17.0293,22200.0
2012-01-23 14:40:00,32.76,32.8,32.74,32.75,22100.0,17.0293,17.0501,17.0189,17.0241,22100.0
2012-01-23 14:50:00,32.75,32.8,32.74,32.77,15500.0,17.0241,17.0501,17.0189,17.0345,15500.0
2012-01-23 15:00:00,32.76,32.85,32.76,32.84,13000.0,17.0293,17.0761,17.0293,17.0709,13000.0
2012-01-23 15:10:00,32.84,32.88,32.8,32.84,21200.0,17.0709,17.0917,17.0501,17.0709,21200.0
2012-01-23 15:20:00,32.84,32.86,32.81,32.82,27400.0,17.0709,17.0813,17.0553,17.0605,27400.0
2012-01-23 15:30:00,32.82,32.85,32.8,32.83,18500.0,17.0605,17.0761,17.0501,17.0657,18500.0
2012-01-23 15:40:00,32.84,32.87,32.81,32.83,31300.0,17.0709,17.0865,17.0553,17.0657,31300.0
2012-01-23 15:50:00,32.82,32.83,32.75,32.8,51200.0,17.0605,17.0657,17.0241,17.0501,51200.0
2012-01-24 09:30:00,33.0,33.0,32.65,32.67,48200.0,17.1541,17.1541,16.9722,16.9826,48200.0
2012-01-24 09:40:00,32.66,32.75,32.65,32.72,28100.0,16.9774,17.0241,16.9722,17.0086,28100.0
2012-01-24 09:50:00,32.72,32.77,32.69,32.72,46900.0,17.0086,17.0345,16.993,17.0086,46900.0
2012-01-24 10:00:00,32.72,32.84,32.69,32.82,48100.0,17.0086,17.0709,16.993,17.0605,48100.0
2012-01-24 10:10:00,32.8,32.82,32.7,32.73,70600.0,17.0501,17.0605,16.9982,17.0137,70600.0
2012-01-24 10:20:00,32.73,32.74,32.71,32.73,8300.0,17.0137,17.0189,17.0034,17.0137,8300.0
2012-01-24 10:30:00,32.73,32.82,32.72,32.78,27800.0,17.0137,17.0605,17.0086,17.0397,27800.0
2012-01-24 10:40:00,32.78,32.79,32.75,32.75,13900.0,17.0397,17.0449,17.0241,17.0241,13900.0
2012-01-24 10:50:00,32.75,32.84,32.73,32.76,41800.0,17.0241,17.0709,17.0137,17.0293,41800.0
2012-01-24 11:00:00,32.76,32.78,32.72,32.77,16400.0,17.0293,17.0397,17.0086,17.0345,16400.0
2012-01-24 11:10:00,32.78,32.81,32.72,32.74,17900.0,17.0397,17.0553,17.0086,17.0189,17900.0
2012-01-24 11:20:00,32.73,32.74,32.67,32.7,33700.0,17.0137,17.0189,16.9826,16.9982,33700.0
2012-01-24 11:30:00,32.71,32.74,32.7,32.72,12300.0,17.0034,17.0189,16.9982,17.0086,12300.0
2012-01-24 11:40:00,32.73,32.74,32.7,32.7,8200.0,17.0137,17.0189,16.9982,16.9982,8200.0
2012-01-24 11:50:00,32.71,32.71,32.7,32.71,10000.0,17.0034,17.0034,16.9982,17.0034,10000.0
2012-01-24 12:00:00,32.71,32.71,32.7,32.7,44400.0,17.0034,17.0034,16.9982,16.9982,44400.0
2012-01-24 12:10:00,32.7,32.71,32.7,32.7,27300.0,16.9982,17.0034,16.9982,16.9982,27300.0
2012-01-24 12:20:00,32.7,32.71,32.7,32.7,6800.0,16.9982,17.0034,16.9982,16.9982,6800.0
2012-01-24 12:30:00,32.7,32.71,32.7,32.7,7800.0,16.9982,17.0034,16.9982,16.9982,7800.0
2012-01-24 12:40:00,32.7,32.71,32.7,32.7,8100.0,16.9982,17.0034,16.9982,16.9982,8100.0
2012-01-24 12:50:00,32.7,32.71,32.69,32.71,11300.0,16.9982,17.0034,16.993,17.0034,11300.0
2012-01-24 13:00:00,32.7,32.73,32.7,32.71,9200.0,16.9982,17.0137,16.9982,17.0034,9200.0
2012-01-24 13:10:00,32.7,32.71,32.7,32.7,8900.0,16.9982,17.0034,16.9982,16.9982,8900.0
2012-01-24 13:20:00,32.71,32.72,32.7,32.7,15500.0,17.0034,17.0086,16.9982,16.9982,15500.0
2012-01-24 13:30:00,32.7,32.71,32.7,32.71,4600.0,16.9982,17.0034,16.9982,17.0034,4600.0
2012-01-24 13:40:00,32.7,32.72,32.7,32.72,10300.0,16.9982,17.0086,16.9982,17.0086,10300.0
2012-01-24 13:50:00,32.71,32.72,32.7,32.71,12300.0,17.0034,17.0086,16.9982,17.0034,12300.0
2012-01-24 14:00:00,32.72,32.72,32.7,32.7,23500.0,17.0086,17.0086,16.9982,16.9982,23500.0
2012-01-24 14:10:00,32.7,32.71,32.7,32.7,12900.0,16.9982,17.0034,16.9982,16.9982,12900.0
2012-01-24 14:20:00,32.71,32.72,32.69,32.7,10800.0,17.0034,17.0086,16.993,16.9982,10800.0
2012-01-24 14:30:00,32.71,32.72,32.69,32.69,16600.0,17.0034,17.0086,16.993,16.993,16600.0
2012-01-24 14:40:00,32.69,32.74,32.68,32.71,19000.0,16.993,17.0189,16.9878,17.0034,19000.0
2012-01-24 14:50:00,32.71,32.74,32.71,32.72,12700.0,17.0034,17.0189,17.0034,17.0086,12700.0
2012-01-24 15:00:00,32.72,32.75,32.71,32.73,27100.0,17.0086,17.0241,17.0034,17.0137,27100.0
2012-01-24 15:10:00,32.72,32.78,32.71,32.77,29500.0,17.0086,17.0397,17.0034,17.0345,29500.0
2012-01-24 15:20:00,32.77,32.78,32.68,32.7,18600.0,17.0345,17.0397,16.9878,16.9982,18600.0
2012-01-24 15:30:00,32.7,32.7,32.63,32.66,34800.0,16.9982,16.9982,16.9618,16.9774,34800.0
2012-01-24 15:40:00,32.66,32.69,32.61,32.65,40200.0,16.9774,16.993,16.9514,16.9722,40200.0
2012-01-24 15:50:00,32.65,32.71,32.6,32.66,49600.0,16.9722,17.0034,16.9462,16.9774,49600.0
2012-01-25 09:30:00,32.76,32.96,32.76,32.8,91600.0,17.0293,17.1333,17.0293,17.0501,91600.0
2012-01-25 09:40:00,32.8,32.91,32.76,32.81,51300.0,17.0501,17.1073,17.0293,17.0553,51300.0
2012-01-25 09:50:00,32.83,32.91,32.83,32.9,32500.0,17.0657,17.1073,17.0657,17.1021,32500.0
2012-01-25 10:00:00,32.88,32.97,32.88,32.93,51700.0,17.0917,17.1385,17.0917,17.1177,51700.0
2012-01-25 10:10:00,32.93,32.97,32.91,32.96,20200.0,17.1177,17.1385,17.1073,17.1333,20200.0
2012-01-25 10:20:00,32.97,33.03,32.92,32.99,89800.0,17.1385,17.1697,17.1125,17.1489,89800.0
2012-01-25 10:30:00,32.99,33.13,32.93,33.04,48800.0,17.1489,17.2217,17.1177,17.1749,48800.0
2012-01-25 10:40:00,33.04,33.13,33.04,33.08,25000.0,17.1749,17.2217,17.1749,17.1957,25000.0
2012-01-25 10:50:00,33.08,33.08,33.02,33.03,28900.0,17.1957,17.1957,17.1645,17.1697,28900.0
2012-01-25 11:00:00,33.03,33.06,32.97,32.97,38800.0,17.1697,17.1853,17.1385,17.1385,38800.0
2012-01-25 11:10:00,32.97,33.04,32.94,33.03,25300.0,17.1385,17.1749,17.1229,17.1697,25300.0
2012-01-25 11:20:00,33.03,33.08,33.02,33.05,27900.0,17.1697,17.1957,17.1645,17.1801,27900.0
2012-01-25 11:30:00,33.05,33.08,32.98,33.01,36200.0,17.1801,17.1957,17.1437,17.1593,36200.0
2012-01-25 11:40:00,33.01,33.03,33.0,33.01,12100.0,17.1593,17.1697,17.1541,17.1593,12100.0
2012-01-25 11:50:00,33.01,33.04,32.99,33.04,13600.0,17.1593,17.1749,17.1489,17.1749,13600.0
2012-01-25 12:00:00,33.04,33.04,32.98,33.0,21800.0,17.1749,17.1749,17.1437,17.1541,21800.0
2012-01-25 12:10:00,33.0,33.0,32.97,32.99,11700.0,17.1541,17.1541,17.1385,17.1489,11700.0
2012-01-25 12:20:00,32.99,33.02,32.98,32.99,41400.0,17.1489,17.1645,17.1437,17.1489,41400.0
2012-01-25 12:30:00,32.99,33.0,32.88,32.9,75400.0,17.1489,17.1541,17.0917,17.1021,75400.0
2012-01-25 12:40:00,32.9,32.98,32.83,32.92,57300.0,17.1021,17.1437,17.0657,17.1125,57300.0
2012-01-25 12:50:00,32.9,33.0,32.88,32.95,53700.0,17.1021,17.1541,17.0917,17.1281,53700.0
2012-01-25 13:00:00,32.95,33.08,32.95,33.04,61200.0,17.1281,17.1957,17.1281,17.1749,61200.0
2012-01-25 13:10:00,33.04,33.12,33.01,33.07,37000.0,17.1749,17.2165,17.1593,17.1905,37000.0
2012-01-25 13:20:00,33.07,33.1,32.98,32.98,28400.0,17.1905,17.2061,17.1437,17.1437,28400.0
2012-01-25 13:30:00,32.98,33.06,32.98,33.04,34100.0,17.1437,17.1853,17.1437,17.1749,34100.0
2012-01-25 13:40:00,33.04,33.06,32.95,32.95,31400.0,17.1749,17.1853,17.1281,17.1281,31400.0
2012-01-25 13:50:00,32.96,33.04,32.94,33.04,62200.0,17.1333,17.1749,17.1229,17.1749,62200.0
2012-01-25 14:00:00,33.04,33.09,33.01,33.09,36000.0,17.1749,17.2009,17.1593,17.2009,36000.0
2012-01-25 14:10:00,33.09,33.1,33.02,33.09,28100.0,17.2009,17.2061,17.1645,17.2009,28100.0
2012-01-25 14:20:00,33.1,33.13,33.04,33.12,27300.0,17.2061,17.2217,17.1749,17.2165,27300.0
2012-01-25 14:30:00,33.12,33.15,33.09,33.13,21400.0,17.2165,17.2321,17.2009,17.2217,21400.0
2012-01-25 14:40:00,33.13,33.14,33.05,33.09,40400.0,17.2217,17.2269,17.1801,17.2009,40400.0
2012-01-25 14:50:00,33.08,33.13,33.03,33.1,37700.0,17.1957,17.2217,17.1697,17.2061,37700.0
2012-01-25 15:00:00,33.09,33.15,33.08,33.15,37800.0,17.2009,17.2321,17.1957,17.2321,37800.0
2012-01-25 15:10:00,33.15,33.15,33.06,33.14,20000.0,17.2321,17.2321,17.1853,17.2269,20000.0
2012-01-25 15:20:00,33.14,33.23,33.14,33.18,48300.0,17.2269,17.2737,17.2269,17.2477,48300.0
2012-01-25 15:30:00,33.17,33.23,33.14,33.23,43700.0,17.2425,17.2737,17.2269,17.2737,43700.0
2012-01-25 15:40:00,33.23,33.23,33.17,33.22,41200.0,17.2737,17.2737,17.2425,17.2685,41200.0
2012-01-25 15:50:00,33.22,33.23,33.14,33.21,144900.0,17.2685,17.2737,17.2269,17.2633,144900.0
2012-01-26 09:30:00,33.35,33.54,33.23,33.26,53200.0,17.336,17.4348,17.2737,17.2893,53200.0
2012-01-26 09:40:00,33.25,33.27,33.2,33.24,27600.0,17.2841,17.2945,17.2581,17.2789,27600.0
2012-01-26 09:50:00,33.26,33.26,33.13,33.24,18100.0,17.2893,17.2893,17.2217,17.2789,18100.0
2012-01-26 10:00:00,33.23,33.39,33.21,33.27,63600.0,17.2737,17.3568,17.2633,17.2945,63600.0
2012-01-26 10:10:00,33.27,33.3,33.18,33.2,20900.0,17.2945,17.31,17.2477,17.2581,20900.0
2012-01-26 10:20:00,33.19,33.22,33.14,33.14,7800.0,17.2529,17.2685,17.2269,17.2269,7800.0
2012-01-26 10:30:00,33.15,33.21,33.03,33.09,43800.0,17.2321,17.2633,17.1697,17.2009,43800.0
2012-01-26 10:40:00,33.1,33.15,33.05,33.13,23400.0,17.2061,17.2321,17.1801,17.2217,23400.0
2012-01-26 10:50:00,33.12,33.17,33.12,33.16,12500.0,17.2165,17.2425,17.2165,17.2373,12500.0
2012-01-26 11:00:00,33.16,33.17,33.14,33.14,15900.0,17.2373,17.2425,17.2269,17.2269,15900.0
2012-01-26 11:10:00,33.13,33.14,33.05,33.12,38500.0,17.2217,17.2269,17.1801,17.2165,38500.0
2012-01-26 11:20:00,33.13,33.17,33.11,33.12,15500.0,17.2217,17.2425,17.2113,17.2165,15500.0
2012-01-26 11:30:00,33.12,33.16,33.11,33.13,17500.0,17.2165,17.2373,17.2113,17.2217,17500.0
2012-01-26 11:40:00,33.13,33.18,33.13,33.17,19400.0,17.2217,17.2477,17.2217,17.2425,19400.0
2012-01-26 11:50:00,33.16,33.22,33.14,33.14,24300.0,17.2373,17.2685,17.2269,17.2269,24300.0
2012-01-26 12:00:00,33.13,33.19,33.04,33.18,40200.0,17.2217,17.2529,17.1749,17.2477,40200.0
2012-01-26 12:10:00,33.17,33.18,33.1,33.13,21900.0,17.2425,17.2477,17.2061,17.2217,21900.0
2012-01-26 12:20:00,33.13,33.14,33.12,33.13,13800.0,17.2217,17.2269,17.2165,17.2217,13800.0
2012-01-26 12:30:00,33.13,33.14,33.1,33.11,13000.0,17.2217,17.2269,17.2061,17.2113,13000.0
2012-01-26 12:40:00,33.11,33.11,33.09,33.1,25900.0,17.2113,17.2113,17.2009,17.2061,25900.0
2012-01-26 12:50:00,33.11,33.13,33.1,33.12,12400.0,17.2113,17.2217,17.2061,17.2165,12400.0
2012-01-26 13:00:00,33.12,33.13,33.06,33.08,17600.0,17.2165,17.2217,17.1853,17.1957,17600.0
2012-01-26 13:10:00,33.08,33.1,33.04,33.04,17100.0,17.1957,17.2061,17.1749,17.1749,17100.0
2012-01-26 13:20:00,33.02,33.04,32.95,32.96,31700.0,17.1645,17.1749,17.1281,17.1333,31700.0
2012-01-26 13:30:00,32.96,33.06,32.95,33.01,13600.0,17.1333,17.1853,17.1281,17.1593,13600.0
2012-01-26 13:40:00,33.01,33.07,33.01,33.05,21000.0,17.1593,17.1905,17.1593,17.1801,21000.0
2012-01-26 13:50:00,33.05,33.11,33.03,33.06,23500.0,17.1801,17.2113,17.1697,17.1853,23500.0
2012-01-26 14:00:00,33.07,33.12,33.07,33.11,10400.0,17.1905,17.2165,17.1905,17.2113,10400.0
2012-01-26 14:10:00,33.11,33.17,33.11,33.12,34400.0,17.2113,17.2425,17.2113,17.2165,34400.0
2012-01-26 14:20:00,33.12,33.17,33.09,33.15,35300.0,17.2165,17.2425,17.2009,17.2321,35300.0
2012-01-26 14:30:00,33.12,33.14,33.09,33.09,20200.0,17.2165,17.2269,17.2009,17.2009,20200.0
2012-01-26 14:40:00,33.09,33.1,33.02,33.05,24100.0,17.2009,17.2061,17.1645,17.1801,24100.0
2012-01-26 14:50:00,33.03,33.04,32.9,32.95,26900.0,17.1697,17.1749,17.1021,17.1281,26900.0
2012-01-26 15:00:00,32.94,32.94,32.9,32.9,27900.0,17.1229,17.1229,17.1021,17.1021,27900.0
2012-01-26 15:10:00,32.91,32.92,32.77,32.81,22900.0,17.1073,17.1125,17.0345,17.0553,22900.0
2012-01-26 15:20:00,32.8,32.81,32.78,32.78,22400.0,17.0501,17.0553,17.0397,17.0397,22400.0
2012-01-26 15:30:00,32.79,32.93,32.78,32.92,69700.0,17.0449,17.1177,17.0397,17.1125,69700.0
2012-01-26 15:40:00,32.91,32.97,32.9,32.92,131200.0,17.1073,17.1385,17.1021,17.1125,131200.0
2012-01-26 15:50:00,32.93,32.94,32.75,32.86,183700.0,17.1177,17.1229,17.0241,17.0813,183700.0
2012-01-27 09:30:00,32.37,32.74,32.35,32.57,82900.0,16.9877,17.1819,16.9772,17.0927,82900.0
2012-01-27 09:40:00,32.57,32.64,32.4,32.51,55800.0,17.0927,17.1294,17.0035,17.0612,55800.0
2012-01-27 09:50:00,32.51,32.53,32.43,32.45,78700.0,17.0612,17.0717,17.0192,17.0297,78700.0
2012-01-27 10:00:00,32.46,32.5,32.33,32.36,86100.0,17.0349,17.0559,16.9667,16.9825,86100.0
2012-01-27 10:10:00,32.38,32.45,32.29,32.29,40700.0,16.993,17.0297,16.9457,16.9457,40700.0
2012-01-27 10:20:00,32.3,32.44,32.25,32.27,29600.0,16.951,17.0244,16.9247,16.9352,29600.0
2012-01-27 10:30:00,32.28,32.31,32.22,32.23,18500.0,16.9405,16.9562,16.909,16.9142,18500.0
2012-01-27 10:40:00,32.22,32.25,32.19,32.23,23700.0,16.909,16.9247,16.8932,16.9142,23700.0
2012-01-27 10:50:00,32.25,32.28,32.15,32.24,16900.0,16.9247,16.9405,16.8723,16.9195,16900.0
2012-01-27 11:00:00,32.25,32.31,32.17,32.24,24500.0,16.9247,16.9562,16.8827,16.9195,24500.0
2012-01-27 11:10:00,32.24,32.4,32.2,32.35,18700.0,16.9195,17.0035,16.8985,16.9772,18700.0
2012-01-27 11:20:00,32.33,32.35,32.24,32.28,55400.0,16.9667,16.9772,16.9195,16.9405,55400.0
2012-01-27 11:30:00,32.28,32.29,32.2,32.25,60500.0,16.9405,16.9457,16.8985,16.9247,60500.0
2012-01-27 11:40:00,32.25,32.27,32.2,32.22,80800.0,16.9247,16.9352,16.8985,16.909,80800.0
2012-01-27 11:50:00,32.22,32.3,32.21,32.27,19900.0,16.909,16.951,16.9037,16.9352,19900.0
2012-01-27 12:00:00,32.27,32.34,32.27,32.32,977600.0,16.9352,16.972,16.9352,16.9615,977600.0
2012-01-27 12:10:00,32.32,32.32,32.27,32.29,73300.0,16.9615,16.9615,16.9352,16.9457,73300.0
2012-01-27 12:20:00,32.29,32.31,32.25,32.28,24000.0,16.9457,16.9562,16.9247,16.9405,24000.0
2012-01-27 12:30:00,32.27,32.28,32.23,32.25,53500.0,16.9352,16.9405,16.9142,16.9247,53500.0
2012-01-27 12:40:00,32.25,32.28,32.24,32.28,41500.0,16.9247,16.9405,16.9195,16.9405,41500.0
2012-01-27 12:50:00,32.27,32.31,32.2,32.24,58100.0,16.9352,16.9562,16.8985,16.9195,58100.0
2012-01-27 13:00:00,32.25,32.3,32.25,32.27,10900.0,16.9247,16.951,16.9247,16.9352,10900.0
2012-01-27 13:10:00,32.27,32.35,32.27,32.31,17500.0,16.9352,16.9772,16.9352,16.9562,17500.0
2012-01-27 13:20:00,32.31,32.34,32.26,32.3,80800.0,16.9562,16.972,16.93,16.951,80800.0
2012-01-27 13:30:00,32.3,32.38,32.29,32.35,18700.0,16.951,16.993,16.9457,16.9772,18700.0
2012-01-27 13:40:00,32.36,32.36,32.29,32.32,29800.0,16.9825,16.9825,16.9457,16.9615,29800.0
2012-01-27 13:50:00,32.32,32.37,32.3,32.3,15700.0,16.9615,16.9877,16.951,16.951,15700.0
2012-01-27 14:00:00,32.31,32.38,32.31,32.36,13200.0,16.9562,16.993,16.9562,16.9825,13200.0
2012-01-27 14:10:00,32.36,32.45,32.36,32.45,30400.0,16.9825,17.0297,16.9825,17.0297,30400.0
2012-01-27 14:20:00,32.44,32.45,32.43,32.44,18700.0,17.0244,17.0297,17.0192,17.0244,18700.0
2012-01-27 14:30:00,32.44,32.48,32.44,32.48,28800.0,17.0244,17.0454,17.0244,17.0454,28800.0
2012-01-27 14:40:00,32.48,32.51,32.46,32.49,7600.0,17.0454,17.0612,17.0349,17.0507,7600.0
2012-01-27 14:50:00,32.49,32.52,32.46,32.51,21900.0,17.0507,17.0664,17.0349,17.0612,21900.0
2012-01-27 15:00:00,32.51,32.52,32.49,32.5,34500.0,17.0612,17.0664,17.0507,17.0559,34500.0
2012-01-27 15:10:00,32.5,32.53,32.41,32.51,123800.0,17.0559,17.0717,17.0087,17.0612,123800.0
2012-01-27 15:20:00,32.51,32.63,32.49,32.56,80500.0,17.0612,17.1242,17.0507,17.0874,80500.0
2012-01-27 15:30:00,32.54,32.55,32.46,32.47,76700.0,17.0769,17.0822,17.0349,17.0402,76700.0
2012-01-27 15:40:00,32.47,32.48,32.42,32.45,51700.0,17.0402,17.0454,17.0139,17.0297,51700.0
2012-01-27 15:50:00,32.45,32.53,32.41,32.43,94800.0,17.0297,17.0717,17.0087,17.0192,94800.0
2012-01-30 09:30:00,32.33,32.34,32.05,32.2,71300.0,16.9667,16.972,16.8198,16.8985,71300.0
2012-01-30 09:40:00,32.19,32.25,32.17,32.17,42100.0,16.8932,16.9247,16.8827,16.8827,42100.0
2012-01-30 09:50:00,32.17,32.2,32.07,32.17,122200.0,16.8827,16.8985,16.8303,16.8827,122200.0
2012-01-30 10:00:00,32.2,32.27,32.14,32.16,94300.0,16.8985,16.9352,16.867,16.8775,94300.0
2012-01-30 10:10:00,32.17,32.22,32.12,32.22,40500.0,16.8827,16.909,16.8565,16.909,40500.0
2012-01-30 10:20:00,32.2,32.24,32.16,32.19,105200.0,16.8985,16.9195,16.8775,16.8932,105200.0
2012-01-30 10:30:00,32.2,32.33,32.19,32.31,15600.0,16.8985,16.9667,16.8932,16.9562,15600.0
2012-01-30 10:40:00,32.32,32.34,32.27,32.33,33700.0,16.9615,16.972,16.9352,16.9667,33700.0
2012-01-30 10:50:00,32.34,32.34,32.24,32.31,39300.0,16.972,16.972,16.9195,16.9562,39300.0
2012-01-30 11:00:00,32.3,32.41,32.3,32.37,72900.0,16.951,17.0087,16.951,16.9877,72900.0
2012-01-30 11:10:00,32.37,32.37,32.27,32.28,18100.0,16.9877,16.9877,16.9352,16.9405,18100.0
2012-01-30 11:20:00,32.28,32.3,32.22,32.23,40000.0,16.9405,16.951,16.909,16.9142,40000.0
2012-01-30 11:30:00,32.23,32.25,32.19,32.22,19600.0,16.9142,16.9247,16.8932,16.909,19600.0
2012-01-30 11:40:00,32.22,32.23,32.17,32.21,57500.0,16.909,16.9142,16.8827,16.9037,57500.0
2012-01-30 11:50:00,32.2,32.2,32.15,32.15,31600.0,16.8985,16.8985,16.8723,16.8723,31600.0
2012-01-30 12:00:00,32.15,32.23,32.15,32.23,12100.0,16.8723,16.9142,16.8723,16.9142,12100.0
2012-01-30 12:10:00,32.23,32.24,32.18,32.2,13500.0,16.9142,16.9195,16.888,16.8985,13500.0
2012-01-30 12:20:00,32.2,32.24,32.14,32.15,67000.0,16.8985,16.9195,16.867,16.8723,67000.0
2012-01-30 12:30:00,32.15,32.19,32.1,32.14,64700.0,16.8723,16.8932,16.846,16.867,64700.0
2012-01-30 12:40:00,32.14,32.21,32.14,32.2,22600.0,16.867,16.9037,16.867,16.8985,22600.0
2012-01-30 12:50:00,32.2,32.2,32.13,32.17,16900.0,16.8985,16.8985,16.8618,16.8827,16900.0
2012-01-30 13:00:00,32.18,32.19,32.14,32.16,26300.0,16.888,16.8932,16.867,16.8775,26300.0
2012-01-30 13:10:00,32.16,32.21,32.15,32.16,18000.0,16.8775,16.9037,16.8723,16.8775,18000.0
2012-01-30 13:20:00,32.16,32.23,32.15,32.23,11200.0,16.8775,16.9142,16.8723,16.9142,11200.0
2012-01-30 13:30:00,32.22,32.27,32.19,32.27,19200.0,16.909,16.9352,16.8932,16.9352,19200.0
2012-01-30 13:40:00,32.27,32.29,32.22,32.23,9200.0,16.9352,16.9457,16.909,16.9142,9200.0
2012-01-30 13:50:00,32.22,32.23,32.18,32.18,8400.0,16.909,16.9142,16.888,16.888,8400.0
2012-01-30 14:00:00,32.17,32.2,32.14,32.2,20800.0,16.8827,16.8985,16.867,16.8985,20800.0
2012-01-30 14:10:00,32.18,32.27,32.15,32.15,182200.0,16.888,16.9352,16.8723,16.8723,182200.0
2012-01-30 14:20:00,32.15,32.19,32.14,32.17,49200.0,16.8723,16.8932,16.867,16.8827,49200.0
2012-01-30 14:30:00,32.17,32.28,32.14,32.2,31000.0,16.8827,16.9405,16.867,16.8985,31000.0
2012-01-30 14:40:00,32.2,32.32,32.2,32.24,23500.0,16.8985,16.9615,16.8985,16.9195,23500.0
2012-01-30 14:50:00,32.24,32.26,32.21,32.24,8400.0,16.9195,16.93,16.9037,16.9195,8400.0
2012-01-30 15:00:00,32.24,32.28,32.21,32.26,27000.0,16.9195,16.9405,16.9037,16.93,27000.0
2012-01-30 15:10:00,32.26,32.28,32.21,32.25,45500.0,16.93,16.9405,16.9037,16.9247,45500.0
2012-01-30 15:20:00,32.25,32.27,32.25,32.26,15900.0,16.9247,16.9352,16.9247,16.93,15900.0
2012-01-30 15:30:00,32.26,32.34,32.26,32.31,33800.0,16.93,16.972,16.93,16.9562,33800.0
2012-01-30 15:40:00,32.3,32.39,32.27,32.38,39100.0,16.951,16.9982,16.9352,16.993,39100.0
2012-01-30 15:50:00,32.38,32.38,32.25,32.25,105400.0,16.993,16.993,16.9247,16.9247,105400.0
2012-01-31 09:30:00,32.85,32.96,32.35,32.44,105600.0,17.2396,17.2973,16.9772,17.0244,105600.0
2012-01-31 09:40:00,32.42,32.45,32.24,32.25,24500.0,17.0139,17.0297,16.9195,16.9247,24500.0
2012-01-31 09:50:00,32.25,32.29,32.2,32.25,24700.0,16.9247,16.9457,16.8985,16.9247,24700.0
2012-01-31 10:00:00,32.21,32.29,32.16,32.2,43500.0,16.9037,16.9457,16.8775,16.8985,43500.0
2012-01-31 10:10:00,32.2,32.35,32.2,32.31,15300.0,16.8985,16.9772,16.8985,16.9562,15300.0
2012-01-31 10:20:00,32.29,32.35,32.29,32.35,5100.0,16.9457,16.9772,16.9457,16.9772,5100.0
2012-01-31 10:30:00,32.36,32.48,32.35,32.44,12100.0,16.9825,17.0454,16.9772,17.0244,12100.0
2012-01-31 10:40:00,32.44,32.48,32.39,32.42,7800.0,17.0244,17.0454,16.9982,17.0139,7800.0
2012-01-31 10:50:00,32.42,32.42,32.25,32.3,24400.0,17.0139,17.0139,16.9247,16.951,24400.0
2012-01-31 11:00:00,32.29,32.32,32.25,32.31,144400.0,16.9457,16.9615,16.9247,16.9562,144400.0
2012-01-31 11:10:00,32.28,32.3,32.24,32.3,79900.0,16.9405,16.951,16.9195,16.951,79900.0
2012-01-31 11:20:00,32.29,32.35,32.24,32.28,22700.0,16.9457,16.9772,16.9195,16.9405,22700.0
2012-01-31 11:30:00,32.29,32.32,32.17,32.25,45800.0,16.9457,16.9615,16.8827,16.9247,45800.0
2012-01-31 11:40:00,32.25,32.27,32.23,32.26,10500.0,16.9247,16.9352,16.9142,16.93,10500.0
2012-01-31 11:50:00,32.29,32.32,32.21,32.25,29700.0,16.9457,16.9615,16.9037,16.9247,29700.0
2012-01-31 12:00:00,32.28,32.31,32.25,32.28,27500.0,16.9405,16.9562,16.9247,16.9405,27500.0
2012-01-31 12:10:00,32.29,32.34,32.25,32.32,13600.0,16.9457,16.972,16.9247,16.9615,13600.0
2012-01-31 12:20:00,32.32,32.34,32.25,32.3,22400.0,16.9615,16.972,16.9247,16.951,22400.0
2012-01-31 12:30:00,32.3,32.34,32.25,32.27,31600.0,16.951,16.972,16.9247,16.9352,31600.0
2012-01-31 12:40:00,32.29,32.32,32.24,32.25,46400.0,16.9457,16.9615,16.9195,16.9247,46400.0
2012-01-31 12:50:00,32.25,32.26,32.25,32.25,14200.0,16.9247,16.93,16.9247,16.9247,14200.0
2012-01-31 13:00:00,32.26,32.32,32.26,32.27,12600.0,16.93,16.9615,16.93,16.9352,12600.0
2012-01-31 13:10:00,32.27,32.32,32.26,32.31,15800.0,16.9352,16.9615,16.93,16.9562,15800.0
2012-01-31 13:20:00,32.32,32.39,32.31,32.39,17900.0,16.9615,16.9982,16.9562,16.9982,17900.0
2012-01-31 13:30:00,32.38,32.38,32.33,32.34,10100.0,16.993,16.993,16.9667,16.972,10100.0
2012-01-31 13:40:00,32.3,32.31,32.27,32.27,9600.0,16.951,16.9562,16.9352,16.9352,9600.0
2012-01-31 13:50:00,32.27,32.27,32.26,32.26,9300.0,16.9352,16.9352,16.93,16.93,9300.0
2012-01-31 14:00:00,32.26,32.31,32.26,32.28,12000.0,16.93,16.9562,16.93,16.9405,12000.0
2012-01-31 14:10:00,32.27,32.3,32.26,32.3,6300.0,16.9352,16.951,16.93,16.951,6300.0
2012-01-31 14:20:00,32.3,32.34,32.29,32.31,19200.0,16.951,16.972,16.9457,16.9562,19200.0
2012-01-31 14:30:00,32.32,32.36,32.27,32.29,31900.0,16.9615,16.9825,16.9352,16.9457,31900.0
2012-01-31 14:40:00,32.31,32.41,32.3,32.38,17400.0,16.9562,17.0087,16.951,16.993,17400.0
2012-01-31 14:50:00,32.38,32.38,32.3,32.33,28600.0,16.993,16.993,16.951,16.9667,28600.0
2012-01-31 15:00:00,32.33,32.41,32.29,32.4,38200.0,16.9667,17.0087,16.9457,17.0035,38200.0
2012-01-31 15:10:00,32.41,32.46,32.4,32.46,51400.0,17.0087,17.0349,17.0035,17.0349,51400.0
2012-01-31 15:20:00,32.46,32.47,32.41,32.47,24500.0,17.0349,17.0402,17.0087,17.0402,24500.0
2012-01-31 15:30:00,32.47,32.52,32.46,32.47,21700.0,17.0402,17.0664,17.0349,17.0402,21700.0
2012-01-31 15:40:00,32.46,32.46,32.38,32.45,59100.0,17.0349,17.0349,16.993,17.0297,59100.0
2012-01-31 15:50:00,32.45,32.55,32.41,32.47,118600.0,17.0297,17.0822,17.0087,17.0402,118600.0
2012-02-01 09:30:00,32.67,32.67,32.54,32.55,65400.0,17.1451,17.1451,17.0769,17.0822,65400.0
2012-02-01 09:40:00,32.57,32.57,32.31,32.38,107800.0,17.0927,17.0927,16.9562,16.993,107800.0
2012-02-01 09:50:00,32.39,32.44,32.36,32.39,17600.0,16.9982,17.0244,16.9825,16.9982,17600.0
2012-02-01 10:00:00,32.41,32.42,32.34,32.4,38600.0,17.0087,17.0139,16.972,17.0035,38600.0
2012-02-01 10:10:00,32.41,32.46,32.35,32.45,16200.0,17.0087,17.0349,16.9772,17.0297,16200.0
2012-02-01 10:20:00,32.44,32.51,32.43,32.45,30300.0,17.0244,17.0612,17.0192,17.0297,30300.0
2012-02-01 10:30:00,32.45,32.46,32.4,32.41,32000.0,17.0297,17.0349,17.0035,17.0087,32000.0
2012-02-01 10:40:00,32.42,32.51,32.41,32.48,25800.0,17.0139,17.0612,17.0087,17.0454,25800.0
2012-02-01 10:50:00,32.47,32.47,32.41,32.45,14800.0,17.0402,17.0402,17.0087,17.0297,14800.0
2012-02-01 11:00:00,32.45,32.5,32.43,32.47,42400.0,17.0297,17.0559,17.0192,17.0402,42400.0
2012-02-01 11:10:00,32.47,32.52,32.37,32.49,85200.0,17.0402,17.0664,16.9877,17.0507,85200.0
2012-02-01 11:20:00,32.49,32.54,32.37,32.38,82800.0,17.0507,17.0769,16.9877,16.993,82800.0
2012-02-01 11:30:00,32.38,32.41,32.35,32.38,21000.0,16.993,17.0087,16.9772,16.993,21000.0
2012-02-01 11:40:00,32.38,32.38,32.32,32.35,19200.0,16.993,16.993,16.9615,16.9772,19200.0
2012-02-01 11:50:00,32.35,32.42,32.35,32.36,29200.0,16.9772,17.0139,16.9772,16.9825,29200.0
2012-02-01 12:00:00,32.36,32.37,32.34,32.36,19400.0,16.9825,16.9877,16.972,16.9825,19400.0
2012-02-01 12:10:00,32.36,32.36,32.29,32.32,22400.0,16.9825,16.9825,16.9457,16.9615,22400.0
2012-02-01 12:20:00,32.31,32.37,32.31,32.36,24000.0,16.9562,16.9877,16.9562,16.9825,24000.0
2012-02-01 12:30:00,32.37,32.39,32.31,32.34,39200.0,16.9877,16.9982,16.9562,16.972,39200.0
2012-02-01 12:40:00,32.33,32.33,32.27,32.27,8300.0,16.9667,16.9667,16.9352,16.9352,8300.0
2012-02-01 12:50:00,32.27,32.3,32.25,32.27,13300.0,16.9352,16.951,16.9247,16.9352,13300.0
2012-02-01 13:00:00,32.26,32.34,32.26,32.29,18600.0,16.93,16.972,16.93,16.9457,18600.0
2012-02-01 13:10:00,32.3,32.32,32.28,32.32,12400.0,16.951,16.9615,16.9405,16.9615,12400.0
2012-02-01 13:20:00,32.33,32.35,32.29,32.29,16500.0,16.9667,16.9772,16.9457,16.9457,16500.0
2012-02-01 13:30:00,32.3,32.34,32.25,32.28,149600.0,16.951,16.972,16.9247,16.9405,149600.0
2012-02-01 13:40:00,32.28,32.35,32.26,32.35,37700.0,16.9405,16.9772,16.93,16.9772,37700.0
2012-02-01 13:50:00,32.35,32.4,32.33,32.35,31300.0,16.9772,17.0035,16.9667,16.9772,31300.0
2012-02-01 14:00:00,32.36,32.41,32.36,32.4,9000.0,16.9825,17.0087,16.9825,17.0035,9000.0
2012-02-01 14:10:00,32.4,32.43,32.39,32.43,15400.0,17.0035,17.0192,16.9982,17.0192,15400.0
2012-02-01 14:20:00,32.42,32.43,32.42,32.42,6500.0,17.0139,17.0192,17.0139,17.0139,6500.0
2012-02-01 14:30:00,32.42,32.44,32.39,32.39,11900.0,17.0139,17.0244,16.9982,16.9982,11900.0
2012-02-01 14:40:00,32.42,32.43,32.37,32.38,11800.0,17.0139,17.0192,16.9877,16.993,11800.0
2012-02-01 14:50:00,32.39,32.43,32.39,32.42,11200.0,16.9982,17.0192,16.9982,17.0139,11200.0
2012-02-01 15:00:00,32.4,32.43,32.36,32.39,28700.0,17.0035,17.0192,16.9825,16.9982,28700.0
2012-02-01 15:10:00,32.39,32.42,32.38,32.38,80900.0,16.9982,17.0139,16.993,16.993,80900.0
2012-02-01 15:20:00,32.38,32.4,32.3,32.3,27000.0,16.993,17.0035,16.951,16.951,27000.0
2012-02-01 15:30:00,32.3,32.32,32.27,32.3,34900.0,16.951,16.9615,16.9352,16.951,34900.0
2012-02-01 15:40:00,32.3,32.34,32.23,32.26,66300.0,16.951,16.972,16.9142,16.93,66300.0
2012-02-01 15:50:00,32.25,32.32,32.16,32.26,140100.0,16.9247,16.9615,16.8775,16.93,140100.0
2012-02-02 09:30:00,32.27,32.44,32.26,32.31,26200.0,16.9352,17.0244,16.93,16.9562,26200.0
2012-02-02 09:40:00,32.32,32.33,32.13,32.25,61000.0,16.9615,16.9667,16.8618,16.9247,61000.0
2012-02-02 09:50:00,32.25,32.27,32.22,32.23,17900.0,16.9247,16.9352,16.909,16.9142,17900.0
2012-02-02 10:00:00,32.24,32.3,32.2,32.25,20800.0,16.9195,16.951,16.8985,16.9247,20800.0
2012-02-02 10:10:00,32.25,32.29,32.21,32.29,15400.0,16.9247,16.9457,16.9037,16.9457,15400.0
2012-02-02 10:20:00,32.29,32.38,32.27,32.37,22100.0,16.9457,16.993,16.9352,16.9877,22100.0
2012-02-02 10:30:00,32.37,32.49,32.32,32.49,53600.0,16.9877,17.0507,16.9615,17.0507,53600.0
2012-02-02 10:40:00,32.49,32.54,32.32,32.32,17300.0,17.0507,17.0769,16.9615,16.9615,17300.0
2012-02-02 10:50:00,32.35,32.41,32.33,32.35,11600.0,16.9772,17.0087,16.9667,16.9772,11600.0
2012-02-02 11:00:00,32.35,32.39,32.33,32.37,12100.0,16.9772,16.9982,16.9667,16.9877,12100.0
2012-02-02 11:10:00,32.37,32.37,32.31,32.37,18300.0,16.9877,16.9877,16.9562,16.9877,18300.0
2012-02-02 11:20:00,32.38,32.49,32.38,32.44,22900.0,16.993,17.0507,16.993,17.0244,22900.0
2012-02-02 11:30:00,32.43,32.45,32.36,32.37,20700.0,17.0192,17.0297,16.9825,16.9877,20700.0
2012-02-02 11:40:00,32.38,32.38,32.31,32.33,15800.0,16.993,16.993,16.9562,16.9667,15800.0
2012-02-02 11:50:00,32.33,32.39,32.31,32.31,21000.0,16.9667,16.9982,16.9562,16.9562,21000.0
2012-02-02 12:00:00,32.3,32.33,32.29,32.31,22100.0,16.951,16.9667,16.9457,16.9562,22100.0
2012-02-02 12:10:00,32.3,32.33,32.28,32.29,31300.0,16.951,16.9667,16.9405,16.9457,31300.0
2012-02-02 12:20:00,32.3,32.3,32.22,32.23,62900.0,16.951,16.951,16.909,16.9142,62900.0
2012-02-02 12:30:00,32.24,32.25,32.2,32.21,21500.0,16.9195,16.9247,16.8985,16.9037,21500.0
2012-02-02 12:40:00,32.21,32.23,32.2,32.22,20100.0,16.9037,16.9142,16.8985,16.909,20100.0
2012-02-02 12:50:00,32.21,32.21,32.19,32.2,27500.0,16.9037,16.9037,16.8932,16.8985,27500.0
2012-02-02 13:00:00,32.2,32.2,32.15,32.18,17600.0,16.8985,16.8985,16.8723,16.888,17600.0
2012-02-02 13:10:00,32.18,32.19,32.13,32.15,26800.0,16.888,16.8932,16.8618,16.8723,26800.0
2012-02-02 13:20:00,32.15,32.22,32.14,32.2,21600.0,16.8723,16.909,16.867,16.8985,21600.0
2012-02-02 13:30:00,32.18,32.19,32.13,32.16,26300.0,16.888,16.8932,16.8618,16.8775,26300.0
2012-02-02 13:40:00,32.15,32.18,32.11,32.13,32600.0,16.8723,16.888,16.8513,16.8618,32600.0
2012-02-02 13:50:00,32.13,32.14,32.11,32.12,14400.0,16.8618,16.867,16.8513,16.8565,14400.0
2012-02-02 14:00:00,32.13,32.13,32.12,32.12,23600.0,16.8618,16.8618,16.8565,16.8565,23600.0
2012-02-02 14:10:00,32.12,32.13,32.09,32.11,26200.0,16.8565,16.8618,16.8408,16.8513,26200.0
2012-02-02 14:20:00,32.11,32.14,32.09,32.13,45900.0,16.8513,16.867,16.8408,16.8618,45900.0
2012-02-02 14:30:00,32.13,32.16,32.12,32.15,15300.0,16.8618,16.8775,16.8565,16.8723,15300.0
2012-02-02 14:40:00,32.15,32.18,32.12,32.14,27600.0,16.8723,16.888,16.8565,16.867,27600.0
2012-02-02 14:50:00,32.14,32.15,32.1,32.1,25400.0,16.867,16.8723,16.846,16.846,25400.0
2012-02-02 15:00:00,32.1,32.13,32.1,32.11,32500.0,16.846,16.8618,16.846,16.8513,32500.0
2012-02-02 15:10:00,32.1,32.17,32.1,32.13,107700.0,16.846,16.8827,16.846,16.8618,107700.0
2012-02-02 15:20:00,32.13,32.16,32.12,32.14,59600.0,16.8618,16.8775,16.8565,16.867,59600.0
2012-02-02 15:30:00,32.14,32.2,32.1,32.1,137500.0,16.867,16.8985,16.846,16.846,137500.0
2012-02-02 15:40:00,32.1,32.16,32.1,32.12,74500.0,16.846,16.8775,16.846,16.8565,74500.0
2012-02-02 15:50:00,32.11,32.2,32.1,32.13,106000.0,16.8513,16.8985,16.846,16.8618,106000.0
2012-02-03 09:30:00,32.25,32.3,32.0,32.01,103000.0,16.9247,16.951,16.7935,16.7988,103000.0
2012-02-03 09:40:00,32.0,32.04,31.89,31.96,76500.0,16.7935,16.8145,16.7358,16.7725,76500.0
2012-02-03 09:50:00,31.98,32.06,31.93,32.06,79100.0,16.783,16.825,16.7568,16.825,79100.0
2012-02-03 10:00:00,32.08,32.15,32.0,32.12,94100.0,16.8355,16.8723,16.7935,16.8565,94100.0
2012-02-03 10:10:00,32.11,32.12,32.09,32.11,31200.0,16.8513,16.8565,16.8408,16.8513,31200.0
2012-02-03 10:20:00,32.12,32.12,32.03,32.09,141800.0,16.8565,16.8565,16.8093,16.8408,141800.0
2012-02-03 10:30:00,32.09,32.12,31.97,31.98,42300.0,16.8408,16.8565,16.7778,16.783,42300.0
2012-02-03 10:40:00,31.98,32.02,31.95,31.98,45700.0,16.783,16.804,16.7673,16.783,45700.0
2012-02-03 10:50:00,31.99,31.99,31.91,31.96,29500.0,16.7883,16.7883,16.7463,16.7725,29500.0
2012-02-03 11:00:00,31.96,31.96,31.9,31.95,30800.0,16.7725,16.7725,16.7411,16.7673,30800.0
2012-02-03 11:10:00,31.95,31.99,31.92,31.97,34700.0,16.7673,16.7883,16.7515,16.7778,34700.0
2012-02-03 11:20:00,31.97,32.04,31.97,32.0,52200.0,16.7778,16.8145,16.7778,16.7935,52200.0
2012-02-03 11:30:00,32.0,32.02,31.98,32.01,18600.0,16.7935,16.804,16.783,16.7988,18600.0
2012-02-03 11:40:00,32.01,32.02,32.0,32.0,25000.0,16.7988,16.804,16.7935,16.7935,25000.0
2012-02-03 11:50:00,32.01,32.02,31.98,31.99,30400.0,16.7988,16.804,16.783,16.7883,30400.0
2012-02-03 12:00:00,31.99,32.03,31.99,32.03,25500.0,16.7883,16.8093,16.7883,16.8093,25500.0
2012-02-03 12:10:00,32.03,32.06,32.03,32.05,14600.0,16.8093,16.825,16.8093,16.8198,14600.0
2012-02-03 12:20:00,32.05,32.07,32.03,32.06,26600.0,16.8198,16.8303,16.8093,16.825,26600.0
2012-02-03 12:30:00,32.07,32.07,32.01,32.02,20300.0,16.8303,16.8303,16.7988,16.804,20300.0
2012-02-03 12:40:00,32.02,32.05,32.0,32.01,20800.0,16.804,16.8198,16.7935,16.7988,20800.0
2012-02-03 12:50:00,32.01,32.03,31.98,32.01,48100.0,16.7988,16.8093,16.783,16.7988,48100.0
2012-02-03 13:00:00,32.01,32.02,31.96,32.02,33300.0,16.7988,16.804,16.7725,16.804,33300.0
2012-02-03 13:10:00,32.0,32.03,31.96,31.97,27100.0,16.7935,16.8093,16.7725,16.7778,27100.0
2012-02-03 13:20:00,31.96,32.04,31.93,32.03,51400.0,16.7725,16.8145,16.7568,16.8093,51400.0
2012-02-03 13:30:00,32.02,32.02,31.97,31.97,18800.0,16.804,16.804,16.7778,16.7778,18800.0
2012-02-03 13:40:00,31.97,31.97,31.92,31.95,50000.0,16.7778,16.7778,16.7515,16.7673,50000.0
2012-02-03 13:50:00,31.94,31.95,31.9,31.91,49100.0,16.762,16.7673,16.7411,16.7463,49100.0
2012-02-03 14:00:00,31.92,31.94,31.9,31.94,52600.0,16.7515,16.762,16.7411,16.762,52600.0
2012-02-03 14:10:00,31.94,31.94,31.89,31.89,34000.0,16.762,16.762,16.7358,16.7358,34000.0
2012-02-03 14:20:00,31.9,31.91,31.88,31.88,45200.0,16.7411,16.7463,16.7306,16.7306,45200.0
2012-02-03 14:30:00,31.88,31.91,31.87,31.91,34200.0,16.7306,16.7463,16.7253,16.7463,34200.0
2012-02-03 14:40:00,31.91,32.02,31.9,31.99,70400.0,16.7463,16.804,16.7411,16.7883,70400.0
2012-02-03 14:50:00,32.0,32.0,31.91,31.95,74600.0,16.7935,16.7935,16.7463,16.7673,74600.0
2012-02-03 15:00:00,31.95,32.0,31.92,31.95,63500.0,16.7673,16.7935,16.7515,16.7673,63500.0
2012-02-03 15:10:00,31.96,32.01,31.93,31.95,77800.0,16.7725,16.7988,16.7568,16.7673,77800.0
2012-02-03 15:20:00,31.95,31.98,31.92,31.95,53900.0,16.7673,16.783,16.7515,16.7673,53900.0
2012-02-03 15:30:00,31.95,31.98,31.88,31.91,127000.0,16.7673,16.783,16.7306,16.7463,127000.0
2012-02-03 15:40:00,31.91,31.93,31.83,31.84,175000.0,16.7463,16.7568,16.7043,16.7096,175000.0
2012-02-03 15:50:00,31.84,31.9,31.81,31.88,127600.0,16.7096,16.7411,16.6938,16.7306,127600.0
2012-02-06 09:30:00,31.95,32.13,31.88,32.0,44400.0,16.7673,16.8618,16.7306,16.7935,44400.0
2012-02-06 09:40:00,32.01,32.05,31.96,32.05,102100.0,16.7988,16.8198,16.7725,16.8198,102100.0
2012-02-06 09:50:00,32.04,32.11,32.01,32.04,39500.0,16.8145,16.8513,16.7988,16.8145,39500.0
2012-02-06 10:00:00,32.04,32.15,32.04,32.11,18700.0,16.8145,16.8723,16.8145,16.8513,18700.0
2012-02-06 10:10:00,32.11,32.15,32.04,32.05,36000.0,16.8513,16.8723,16.8145,16.8198,36000.0
2012-02-06 10:20:00,32.04,32.1,32.01,32.09,10000.0,16.8145,16.846,16.7988,16.8408,10000.0
2012-02-06 10:30:00,32.09,32.09,31.98,32.01,20900.0,16.8408,16.8408,16.783,16.7988,20900.0
2012-02-06 10:40:00,32.01,32.06,32.0,32.06,12500.0,16.7988,16.825,16.7935,16.825,12500.0
2012-02-06 10:50:00,32.05,32.05,32.02,32.04,19300.0,16.8198,16.8198,16.804,16.8145,19300.0
2012-02-06 11:00:00,32.03,32.07,32.03,32.05,17300.0,16.8093,16.8303,16.8093,16.8198,17300.0
2012-02-06 11:10:00,32.05,32.14,32.05,32.14,32800.0,16.8198,16.867,16.8198,16.867,32800.0
2012-02-06 11:20:00,32.15,32.24,32.15,32.19,38400.0,16.8723,16.9195,16.8723,16.8932,38400.0
2012-02-06 11:30:00,32.19,32.26,32.18,32.25,35300.0,16.8932,16.93,16.888,16.9247,35300.0
2012-02-06 11:40:00,32.25,32.25,32.19,32.2,23300.0,16.9247,16.9247,16.8932,16.8985,23300.0
2012-02-06 11:50:00,32.21,32.25,32.2,32.2,6500.0,16.9037,16.9247,16.8985,16.8985,6500.0
2012-02-06 12:00:00,32.21,32.33,32.2,32.31,40100.0,16.9037,16.9667,16.8985,16.9562,40100.0
2012-02-06 12:10:00,32.31,32.32,32.26,32.31,12400.0,16.9562,16.9615,16.93,16.9562,12400.0
2012-02-06 12:20:00,32.31,32.31,32.24,32.25,11200.0,16.9562,16.9562,16.9195,16.9247,11200.0
2012-02-06 12:30:00,32.24,32.27,32.24,32.27,24400.0,16.9195,16.9352,16.9195,16.9352,24400.0
2012-02-06 12:40:00,32.27,32.32,32.23,32.23,22600.0,16.9352,16.9615,16.9142,16.9142,22600.0
2012-02-06 12:50:00,32.22,32.27,32.2,32.22,58200.0,16.909,16.9352,16.8985,16.909,58200.0
2012-02-06 13:00:00,32.23,32.23,32.2,32.2,23800.0,16.9142,16.9142,16.8985,16.8985,23800.0
2012-02-06 13:10:00,32.2,32.22,32.17,32.18,19300.0,16.8985,16.909,16.8827,16.888,19300.0
2012-02-06 13:20:00,32.18,32.19,32.17,32.19,25800.0,16.888,16.8932,16.8827,16.8932,25800.0
2012-02-06 13:30:00,32.17,32.19,32.16,32.16,26600.0,16.8827,16.8932,16.8775,16.8775,26600.0
2012-02-06 13:40:00,32.15,32.15,32.13,32.15,9900.0,16.8723,16.8723,16.8618,16.8723,9900.0
2012-02-06 13:50:00,32.14,32.14,32.13,32.13,10700.0,16.867,16.867,16.8618,16.8618,10700.0
2012-02-06 14:00:00,32.14,32.17,32.13,32.16,30800.0,16.867,16.8827,16.8618,16.8775,30800.0
2012-02-06 14:10:00,32.16,32.21,32.16,32.18,42700.0,16.8775,16.9037,16.8775,16.888,42700.0
2012-02-06 14:20:00,32.18,32.27,32.18,32.21,31000.0,16.888,16.9352,16.888,16.9037,31000.0
2012-02-06 14:30:00,32.21,32.23,32.2,32.23,3100.0,16.9037,16.9142,16.8985,16.9142,3100.0
2012-02-06 14:40:00,32.22,32.24,32.2,32.22,21900.0,16.909,16.9195,16.8985,16.909,21900.0
2012-02-06 14:50:00,32.22,32.25,32.17,32.24,28100.0,16.909,16.9247,16.8827,16.9195,28100.0
2012-02-06 15:00:00,32.25,32.41,32.25,32.33,51500.0,16.9247,17.0087,16.9247,16.9667,51500.0
2012-02-06 15:10:00,32.32,32.4,32.3,32.4,23200.0,16.9615,17.0035,16.951,17.0035,23200.0
2012-02-06 15:20:00,32.4,32.41,32.32,32.35,30400.0,17.0035,17.0087,16.9615,16.9772,30400.0
2012-02-06 15:30:00,32.35,32.35,32.26,32.3,22900.0,16.9772,16.9772,16.93,16.951,22900.0
2012-02-06 15:40:00,32.29,32.34,32.26,32.31,73300.0,16.9457,16.972,16.93,16.9562,73300.0
2012-02-06 15:50:00,32.32,32.32,32.19,32.26,70700.0,16.9615,16.9615,16.8932,16.93,70700.0
2012-02-07 09:30:00,32.45,32.45,32.13,32.18,27500.0,17.0297,17.0297,16.8618,16.888,27500.0
2012-02-07 09:40:00,32.16,32.22,32.06,32.09,31300.0,16.8775,16.909,16.825,16.8408,31300.0
2012-02-07 09:50:00,32.09,32.09,31.93,31.98,31600.0,16.8408,16.8408,16.7568,16.783,31600.0
2012-02-07 10:00:00,31.96,31.98,31.85,31.85,74700.0,16.7725,16.783,16.7148,16.7148,74700.0
2012-02-07 10:10:00,31.85,31.93,31.84,31.92,90000.0,16.7148,16.7568,16.7096,16.7515,90000.0
2012-02-07 10:20:00,31.93,31.99,31.89,31.93,16100.0,16.7568,16.7883,16.7358,16.7568,16100.0
2012-02-07 10:30:00,31.92,31.99,31.92,31.96,16200.0,16.7515,16.7883,16.7515,16.7725,16200.0
2012-02-07 10:40:00,31.96,31.97,31.88,31.89,18900.0,16.7725,16.7778,16.7306,16.7358,18900.0
2012-02-07 10:50:00,31.88,32.01,31.83,31.9,27700.0,16.7306,16.7988,16.7043,16.7411,27700.0
2012-02-07 11:00:00,31.91,32.01,31.91,32.0,23600.0,16.7463,16.7988,16.7463,16.7935,23600.0
2012-02-07 11:10:00,32.0,32.01,31.94,31.95,17500.0,16.7935,16.7988,16.762,16.7673,17500.0
2012-02-07 11:20:00,31.95,31.97,31.92,31.97,19200.0,16.7673,16.7778,16.7515,16.7778,19200.0
2012-02-07 11:30:00,31.96,31.97,31.89,31.9,21500.0,16.7725,16.7778,16.7358,16.7411,21500.0
2012-02-07 11:40:00,31.9,31.91,31.88,31.88,17000.0,16.7411,16.7463,16.7306,16.7306,17000.0
2012-02-07 11:50:00,31.88,31.9,31.88,31.89,14000.0,16.7306,16.7411,16.7306,16.7358,14000.0
2012-02-07 12:00:00,31.9,31.92,31.88,31.89,28200.0,16.7411,16.7515,16.7306,16.7358,28200.0
2012-02-07 12:10:00,31.89,31.89,31.86,31.86,64700.0,16.7358,16.7358,16.7201,16.7201,64700.0
2012-02-07 12:20:00,31.86,31.89,31.85,31.88,20500.0,16.7201,16.7358,16.7148,16.7306,20500.0
2012-02-07 12:30:00,31.87,31.87,31.84,31.85,50700.0,16.7253,16.7253,16.7096,16.7148,50700.0
2012-02-07 12:40:00,31.85,31.85,31.76,31.76,44800.0,16.7148,16.7148,16.6676,16.6676,44800.0
2012-02-07 12:50:00,31.76,31.81,31.76,31.8,45700.0,16.6676,16.6938,16.6676,16.6886,45700.0
2012-02-07 13:00:00,31.8,31.84,31.8,31.8,20100.0,16.6886,16.7096,16.6886,16.6886,20100.0
2012-02-07 13:10:00,31.8,31.84,31.79,31.81,77200.0,16.6886,16.7096,16.6833,16.6938,77200.0
2012-02-07 13:20:00,31.81,31.88,31.8,31.85,44900.0,16.6938,16.7306,16.6886,16.7148,44900.0
2012-02-07 13:30:00,31.86,31.9,31.84,31.89,19100.0,16.7201,16.7411,16.7096,16.7358,19100.0
2012-02-07 13:40:00,31.89,31.9,31.87,31.89,21200.0,16.7358,16.7411,16.7253,16.7358,21200.0
2012-02-07 13:50:00,31.89,31.89,31.83,31.84,13100.0,16.7358,16.7358,16.7043,16.7096,13100.0
2012-02-07 14:00:00,31.85,31.87,31.81,31.82,17700.0,16.7148,16.7253,16.6938,16.6991,17700.0
2012-02-07 14:10:00,31.82,31.85,31.8,31.82,40300.0,16.6991,16.7148,16.6886,16.6991,40300.0
2012-02-07 14:20:00,31.83,31.84,31.78,31.8,66900.0,16.7043,16.7096,16.6781,16.6886,66900.0
2012-02-07 14:30:00,31.8,31.82,31.8,31.81,25000.0,16.6886,16.6991,16.6886,16.6938,25000.0
2012-02-07 14:40:00,31.82,31.83,31.79,31.81,38000.0,16.6991,16.7043,16.6833,16.6938,38000.0
2012-02-07 14:50:00,31.81,31.82,31.77,31.77,40600.0,16.6938,16.6991,16.6728,16.6728,40600.0
2012-02-07 15:00:00,31.77,31.84,31.77,31.8,25700.0,16.6728,16.7096,16.6728,16.6886,25700.0
2012-02-07 15:10:00,31.81,31.87,31.8,31.87,37100.0,16.6938,16.7253,16.6886,16.7253,37100.0
2012-02-07 15:20:00,31.87,31.9,31.81,31.82,88700.0,16.7253,16.7411,16.6938,16.6991,88700.0
2012-02-07 15:30:00,31.82,31.86,31.79,31.82,72300.0,16.6991,16.7201,16.6833,16.6991,72300.0
2012-02-07 15:40:00,31.82,31.93,31.81,31.88,111300.0,16.6991,16.7568,16.6938,16.7306,111300.0
2012-02-07 15:50:00,31.89,31.91,31.83,31.88,123100.0,16.7358,16.7463,16.7043,16.7306,123100.0
2012-02-08 09:30:00,31.84,31.95,31.83,31.87,146400.0,16.7096,16.7673,16.7043,16.7253,146400.0
2012-02-08 09:40:00,31.85,31.9,31.79,31.87,51600.0,16.7148,16.7411,16.6833,16.7253,51600.0
2012-02-08 09:50:00,31.85,31.93,31.8,31.91,141500.0,16.7148,16.7568,16.6886,16.7463,141500.0
2012-02-08 10:00:00,31.9,31.92,31.79,31.81,107200.0,16.7411,16.7515,16.6833,16.6938,107200.0
2012-02-08 10:10:00,31.82,31.89,31.8,31.86,115300.0,16.6991,16.7358,16.6886,16.7201,115300.0
2012-02-08 10:20:00,31.86,31.92,31.85,31.91,77000.0,16.7201,16.7515,16.7148,16.7463,77000.0
2012-02-08 10:30:00,31.91,31.91,31.86,31.88,67000.0,16.7463,16.7463,16.7201,16.7306,67000.0
2012-02-08 10:40:00,31.88,31.93,31.87,31.93,31100.0,16.7306,16.7568,16.7253,16.7568,31100.0
2012-02-08 10:50:00,31.92,31.95,31.89,31.9,44600.0,16.7515,16.7673,16.7358,16.7411,44600.0
2012-02-08 11:00:00,31.92,31.93,31.89,31.91,18600.0,16.7515,16.7568,16.7358,16.7463,18600.0
2012-02-08 11:10:00,31.9,31.91,31.83,31.88,36900.0,16.7411,16.7463,16.7043,16.7306,36900.0
2012-02-08 11:20:00,31.89,31.89,31.81,31.85,27300.0,16.7358,16.7358,16.6938,16.7148,27300.0
2012-02-08 11:30:00,31.86,31.92,31.85,31.9,39400.0,16.7201,16.7515,16.7148,16.7411,39400.0
2012-02-08 11:40:00,31.91,31.91,31.9,31.9,73500.0,16.7463,16.7463,16.7411,16.7411,73500.0
2012-02-08 11:50:00,31.9,31.92,31.9,31.9,12000.0,16.7411,16.7515,16.7411,16.7411,12000.0
2012-02-08 12:00:00,31.9,31.91,31.9,31.91,10200.0,16.7411,16.7463,16.7411,16.7463,10200.0
2012-02-08 12:10:00,31.91,31.91,31.9,31.9,8900.0,16.7463,16.7463,16.7411,16.7411,8900.0
2012-02-08 12:20:00,31.9,31.91,31.87,31.91,32800.0,16.7411,16.7463,16.7253,16.7463,32800.0
2012-02-08 12:30:00,31.91,31.93,31.89,31.92,16500.0,16.7463,16.7568,16.7358,16.7515,16500.0
2012-02-08 12:40:00,31.91,31.93,31.86,31.86,15600.0,16.7463,16.7568,16.7201,16.7201,15600.0
2012-02-08 12:50:00,31.87,31.9,31.84,31.89,25400.0,16.7253,16.7411,16.7096,16.7358,25400.0
2012-02-08 13:00:00,31.89,31.91,31.89,31.9,8200.0,16.7358,16.7463,16.7358,16.7411,8200.0
2012-02-08 13:10:00,31.9,31.97,31.9,31.94,12000.0,16.7411,16.7778,16.7411,16.762,12000.0
2012-02-08 13:20:00,31.95,31.99,31.94,31.97,13800.0,16.7673,16.7883,16.762,16.7778,13800.0
2012-02-08 13:30:00,31.97,31.98,31.9,31.98,15300.0,16.7778,16.783,16.7411,16.783,15300.0
2012-02-08 13:40:00,31.98,31.99,31.97,31.98,13200.0,16.783,16.7883,16.7778,16.783,13200.0
2012-02-08 13:50:00,31.97,32.0,31.93,31.94,16900.0,16.7778,16.7935,16.7568,16.762,16900.0
2012-02-08 14:00:00,31.93,31.98,31.93,31.97,14800.0,16.7568,16.783,16.7568,16.7778,14800.0
2012-02-08 14:10:00,31.97,32.0,31.96,31.98,24400.0,16.7778,16.7935,16.7725,16.783,24400.0
2012-02-08 14:20:00,31.98,32.03,31.98,32.02,22100.0,16.783,16.8093,16.783,16.804,22100.0
2012-02-08 14:30:00,32.01,32.01,31.91,31.94,24000.0,16.7988,16.7988,16.7463,16.762,24000.0
2012-02-08 14:40:00,31.94,32.02,31.93,31.98,22100.0,16.762,16.804,16.7568,16.783,22100.0
2012-02-08 14:50:00,31.97,31.97,31.9,31.9,19600.0,16.7778,16.7778,16.7411,16.7411,19600.0
2012-02-08 15:00:00,31.9,31.91,31.9,31.9,23100.0,16.7411,16.7463,16.7411,16.7411,23100.0
2012-02-08 15:10:00,31.91,31.97,31.9,31.96,47400.0,16.7463,16.7778,16.7411,16.7725,47400.0
2012-02-08 15:20:00,31.96,31.98,31.93,31.95,34400.0,16.7725,16.783,16.7568,16.7673,34400.0
2012-02-08 15:30:00,31.94,32.01,31.94,32.01,42200.0,16.762,16.7988,16.762,16.7988,42200.0
2012-02-08 15:40:00,32.01,32.07,31.97,32.05,45700.0,16.7988,16.8303,16.7778,16.8198,45700.0
2012-02-08 15:50:00,32.06,32.07,31.99,32.04,117900.0,16.825,16.8303,16.7883,16.8145,117900.0
2012-02-09 09:30:00,32.0,32.19,32.0,32.09,26900.0,16.7935,16.8932,16.7935,16.8408,26900.0
2012-02-09 09:40:00,32.09,32.1,32.03,32.05,18400.0,16.8408,16.846,16.8093,16.8198,18400.0
2012-02-09 09:50:00,32.04,32.16,32.04,32.1,25100.0,16.8145,16.8775,16.8145,16.846,25100.0
2012-02-09 10:00:00,32.1,32.11,32.0,32.08,16900.0,16.846,16.8513,16.7935,16.8355,16900.0
2012-02-09 10:10:00,32.08,32.17,32.08,32.15,10700.0,16.8355,16.8827,16.8355,16.8723,10700.0
2012-02-09 10:20:00,32.16,32.18,32.1,32.12,64800.0,16.8775,16.888,16.846,16.8565,64800.0
2012-02-09 10:30:00,32.11,32.12,32.08,32.1,50100.0,16.8513,16.8565,16.8355,16.846,50100.0
2012-02-09 10:40:00,32.11,32.12,32.06,32.12,20100.0,16.8513,16.8565,16.825,16.8565,20100.0
2012-02-09 10:50:00,32.12,32.12,32.06,32.1,22600.0,16.8565,16.8565,16.825,16.846,22600.0
2012-02-09 11:00:00,32.09,32.09,32.05,32.06,14900.0,16.8408,16.8408,16.8198,16.825,14900.0
2012-02-09 11:10:00,32.07,32.25,32.07,32.2,55800.0,16.8303,16.9247,16.8303,16.8985,55800.0
2012-02-09 11:20:00,32.2,32.25,32.16,32.25,41000.0,16.8985,16.9247,16.8775,16.9247,41000.0
2012-02-09 11:30:00,32.24,32.25,32.21,32.23,19900.0,16.9195,16.9247,16.9037,16.9142,19900.0
2012-02-09 11:40:00,32.22,32.29,32.19,32.27,26100.0,16.909,16.9457,16.8932,16.9352,26100.0
2012-02-09 11:50:00,32.27,32.4,32.27,32.38,52900.0,16.9352,17.0035,16.9352,16.993,52900.0
2012-02-09 12:00:00,32.38,32.46,32.37,32.39,55300.0,16.993,17.0349,16.9877,16.9982,55300.0
2012-02-09 12:10:00,32.39,32.39,32.31,32.32,19300.0,16.9982,16.9982,16.9562,16.9615,19300.0
2012-02-09 12:20:00,32.31,32.36,32.26,32.33,47000.0,16.9562,16.9825,16.93,16.9667,47000.0
2012-02-09 12:30:00,32.33,32.38,32.29,32.38,22300.0,16.9667,16.993,16.9457,16.993,22300.0
2012-02-09 12:40:00,32.37,32.38,32.3,32.32,14500.0,16.9877,16.993,16.951,16.9615,14500.0
2012-02-09 12:50:00,32.33,32.35,32.29,32.33,24500.0,16.9667,16.9772,16.9457,16.9667,24500.0
2012-02-09 13:00:00,32.33,32.35,32.23,32.24,17200.0,16.9667,16.9772,16.9142,16.9195,17200.0
2012-02-09 13:10:00,32.24,32.35,32.24,32.34,28900.0,16.9195,16.9772,16.9195,16.972,28900.0
2012-02-09 13:20:00,32.34,32.4,32.32,32.39,13400.0,16.972,17.0035,16.9615,16.9982,13400.0
2012-02-09 13:30:00,32.39,32.45,32.37,32.43,48000.0,16.9982,17.0297,16.9877,17.0192,48000.0
2012-02-09 13:40:00,32.42,32.57,32.4,32.54,111500.0,17.0139,17.0927,17.0035,17.0769,111500.0
2012-02-09 13:50:00,32.55,32.56,32.43,32.5,67900.0,17.0822,17.0874,17.0192,17.0559,67900.0
2012-02-09 14:00:00,32.51,32.54,32.48,32.52,45200.0,17.0612,17.0769,17.0454,17.0664,45200.0
2012-02-09 14:10:00,32.52,32.57,32.51,32.54,22500.0,17.0664,17.0927,17.0612,17.0769,22500.0
2012-02-09 14:20:00,32.54,32.58,32.54,32.57,33200.0,17.0769,17.0979,17.0769,17.0927,33200.0
2012-02-09 14:30:00,32.56,32.57,32.54,32.55,29000.0,17.0874,17.0927,17.0769,17.0822,29000.0
2012-02-09 14:40:00,32.54,32.57,32.54,32.57,22100.0,17.0769,17.0927,17.0769,17.0927,22100.0
2012-02-09 14:50:00,32.56,32.61,32.49,32.5,51800.0,17.0874,17.1137,17.0507,17.0559,51800.0
2012-02-09 15:00:00,32.5,32.66,32.49,32.65,55700.0,17.0559,17.1399,17.0507,17.1347,55700.0
2012-02-09 15:10:00,32.64,32.7,32.61,32.63,112900.0,17.1294,17.1609,17.1137,17.1242,112900.0
2012-02-09 15:20:00,32.63,32.7,32.61,32.69,150200.0,17.1242,17.1609,17.1137,17.1556,150200.0
2012-02-09 15:30:00,32.68,32.71,32.6,32.64,86700.0,17.1504,17.1661,17.1084,17.1294,86700.0
2012-02-09 15:40:00,32.65,32.74,32.6,32.73,171600.0,17.1347,17.1819,17.1084,17.1766,171600.0
2012-02-09 15:50:00,32.73,32.78,32.68,32.68,212000.0,17.1766,17.2029,17.1504,17.1504,212000.0
2012-02-10 09:30:00,32.5,32.5,32.2,32.35,64300.0,17.0559,17.0559,16.8985,16.9772,64300.0
2012-02-10 09:40:00,32.35,32.36,32.19,32.2,38500.0,16.9772,16.9825,16.8932,16.8985,38500.0
2012-02-10 09:50:00,32.21,32.39,32.21,32.32,29900.0,16.9037,16.9982,16.9037,16.9615,29900.0
2012-02-10 10:00:00,32.3,32.36,32.19,32.26,54000.0,16.951,16.9825,16.8932,16.93,54000.0
2012-02-10 10:10:00,32.25,32.3,32.22,32.3,27000.0,16.9247,16.951,16.909,16.951,27000.0
2012-02-10 10:20:00,32.3,32.37,32.27,32.32,36300.0,16.951,16.9877,16.9352,16.9615,36300.0
2012-02-10 10:30:00,32.32,32.36,32.26,32.28,37700.0,16.9615,16.9825,16.93,16.9405,37700.0
2012-02-10 10:40:00,32.28,32.28,32.22,32.24,55700.0,16.9405,16.9405,16.909,16.9195,55700.0
2012-02-10 10:50:00,32.24,32.27,32.22,32.27,32500.0,16.9195,16.9352,16.909,16.9352,32500.0
2012-02-10 11:00:00,32.27,32.32,32.26,32.3,52300.0,16.9352,16.9615,16.93,16.951,52300.0
2012-02-10 11:10:00,32.3,32.31,32.24,32.25,16700.0,16.951,16.9562,16.9195,16.9247,16700.0
2012-02-10 11:20:00,32.25,32.27,32.2,32.21,18600.0,16.9247,16.9352,16.8985,16.9037,18600.0
2012-02-10 11:30:00,32.2,32.22,32.2,32.21,13700.0,16.8985,16.909,16.8985,16.9037,13700.0
2012-02-10 11:40:00,32.22,32.22,32.2,32.2,8200.0,16.909,16.909,16.8985,16.8985,8200.0
2012-02-10 11:50:00,32.21,32.25,32.2,32.25,13300.0,16.9037,16.9247,16.8985,16.9247,13300.0
2012-02-10 12:00:00,32.25,32.33,32.25,32.28,25700.0,16.9247,16.9667,16.9247,16.9405,25700.0
2012-02-10 12:10:00,32.27,32.27,32.19,32.19,8800.0,16.9352,16.9352,16.8932,16.8932,8800.0
2012-02-10 12:20:00,32.2,32.22,32.19,32.2,17200.0,16.8985,16.909,16.8932,16.8985,17200.0
2012-02-10 12:30:00,32.2,32.21,32.2,32.21,7900.0,16.8985,16.9037,16.8985,16.9037,7900.0
2012-02-10 12:40:00,32.2,32.24,32.18,32.2,16100.0,16.8985,16.9195,16.888,16.8985,16100.0
2012-02-10 12:50:00,32.21,32.23,32.2,32.2,11900.0,16.9037,16.9142,16.8985,16.8985,11900.0
2012-02-10 13:00:00,32.2,32.2,32.15,32.18,10000.0,16.8985,16.8985,16.8723,16.888,10000.0
2012-02-10 13:10:00,32.19,32.19,32.17,32.19,5200.0,16.8932,16.8932,16.8827,16.8932,5200.0
2012-02-10 13:20:00,32.19,32.21,32.17,32.18,8300.0,16.8932,16.9037,16.8827,16.888,8300.0
2012-02-10 13:30:00,32.18,32.23,32.16,32.2,14700.0,16.888,16.9142,16.8775,16.8985,14700.0
2012-02-10 13:40:00,32.21,32.26,32.2,32.22,29800.0,16.9037,16.93,16.8985,16.909,29800.0
2012-02-10 13:50:00,32.21,32.22,32.2,32.21,11500.0,16.9037,16.909,16.8985,16.9037,11500.0
2012-02-10 14:00:00,32.21,32.25,32.2,32.21,16700.0,16.9037,16.9247,16.8985,16.9037,16700.0
2012-02-10 14:10:00,32.22,32.26,32.21,32.21,17100.0,16.909,16.93,16.9037,16.9037,17100.0
2012-02-10 14:20:00,32.21,32.24,32.21,32.22,17300.0,16.9037,16.9195,16.9037,16.909,17300.0
2012-02-10 14:30:00,32.23,32.27,32.22,32.24,10100.0,16.9142,16.9352,16.909,16.9195,10100.0
2012-02-10 14:40:00,32.24,32.25,32.23,32.23,18500.0,16.9195,16.9247,16.9142,16.9142,18500.0
2012-02-10 14:50:00,32.23,32.28,32.23,32.25,27200.0,16.9142,16.9405,16.9142,16.9247,27200.0
2012-02-10 15:00:00,32.26,32.29,32.22,32.24,24800.0,16.93,16.9457,16.909,16.9195,24800.0
2012-02-10 15:10:00,32.23,32.31,32.22,32.31,29700.0,16.9142,16.9562,16.909,16.9562,29700.0
2012-02-10 15:20:00,32.3,32.34,32.29,32.33,30100.0,16.951,16.972,16.9457,16.9667,30100.0
2012-02-10 15:30:00,32.33,32.35,32.3,32.3,42200.0,16.9667,16.9772,16.951,16.951,42200.0
2012-02-10 15:40:00,32.31,32.35,32.28,32.32,111100.0,16.9562,16.9772,16.9405,16.9615,111100.0
2012-02-10 15:50:00,32.33,32.35,32.29,32.33,105700.0,16.9667,16.9772,16.9457,16.9667,105700.0
2012-02-13 09:30:00,32.5,32.61,32.35,32.58,46500.0,17.0559,17.1137,16.9772,17.0979,46500.0
2012-02-13 09:40:00,32.62,32.64,32.53,32.61,33300.0,17.1189,17.1294,17.0717,17.1137,33300.0
2012-02-13 09:50:00,32.6,32.67,32.57,32.57,40000.0,17.1084,17.1451,17.0927,17.0927,40000.0
2012-02-13 10:00:00,32.56,32.65,32.55,32.59,27500.0,17.0874,17.1347,17.0822,17.1032,27500.0
2012-02-13 10:10:00,32.59,32.61,32.55,32.57,23700.0,17.1032,17.1137,17.0822,17.0927,23700.0
2012-02-13 10:20:00,32.57,32.57,32.49,32.52,62400.0,17.0927,17.0927,17.0507,17.0664,62400.0
2012-02-13 10:30:00,32.52,32.54,32.47,32.47,24100.0,17.0664,17.0769,17.0402,17.0402,24100.0
2012-02-13 10:40:00,32.47,32.49,32.4,32.4,26300.0,17.0402,17.0507,17.0035,17.0035,26300.0
2012-02-13 10:50:00,32.4,32.5,32.4,32.48,13800.0,17.0035,17.0559,17.0035,17.0454,13800.0
2012-02-13 11:00:00,32.48,32.51,32.47,32.48,18100.0,17.0454,17.0612,17.0402,17.0454,18100.0
2012-02-13 11:10:00,32.48,32.48,32.45,32.45,7500.0,17.0454,17.0454,17.0297,17.0297,7500.0
2012-02-13 11:20:00,32.45,32.46,32.43,32.44,8900.0,17.0297,17.0349,17.0192,17.0244,8900.0
2012-02-13 11:30:00,32.45,32.45,32.42,32.42,11900.0,17.0297,17.0297,17.0139,17.0139,11900.0
2012-02-13 11:40:00,32.42,32.43,32.39,32.41,16900.0,17.0139,17.0192,16.9982,17.0087,16900.0
2012-02-13 11:50:00,32.39,32.41,32.36,32.36,17900.0,16.9982,17.0087,16.9825,16.9825,17900.0
2012-02-13 12:00:00,32.36,32.46,32.36,32.44,16100.0,16.9825,17.0349,16.9825,17.0244,16100.0
2012-02-13 12:10:00,32.43,32.43,32.35,32.35,13900.0,17.0192,17.0192,16.9772,16.9772,13900.0
2012-02-13 12:20:00,32.35,32.39,32.35,32.38,12200.0,16.9772,16.9982,16.9772,16.993,12200.0
2012-02-13 12:30:00,32.38,32.41,32.38,32.4,8200.0,16.993,17.0087,16.993,17.0035,8200.0
2012-02-13 12:40:00,32.39,32.4,32.38,32.39,14700.0,16.9982,17.0035,16.993,16.9982,14700.0
2012-02-13 12:50:00,32.4,32.4,32.38,32.39,4200.0,17.0035,17.0035,16.993,16.9982,4200.0
2012-02-13 13:00:00,32.4,32.4,32.38,32.38,6100.0,17.0035,17.0035,16.993,16.993,6100.0
2012-02-13 13:10:00,32.39,32.41,32.36,32.38,19500.0,16.9982,17.0087,16.9825,16.993,19500.0
2012-02-13 13:20:00,32.38,32.4,32.36,32.36,34500.0,16.993,17.0035,16.9825,16.9825,34500.0
2012-02-13 13:30:00,32.36,32.47,32.36,32.45,21000.0,16.9825,17.0402,16.9825,17.0297,21000.0
2012-02-13 13:40:00,32.45,32.47,32.45,32.45,38200.0,17.0297,17.0402,17.0297,17.0297,38200.0
2012-02-13 13:50:00,32.45,32.46,32.43,32.43,13700.0,17.0297,17.0349,17.0192,17.0192,13700.0
2012-02-13 14:00:00,32.42,32.42,32.36,32.41,49700.0,17.0139,17.0139,16.9825,17.0087,49700.0
2012-02-13 14:10:00,32.42,32.45,32.38,32.39,40200.0,17.0139,17.0297,16.993,16.9982,40200.0
2012-02-13 14:20:00,32.38,32.41,32.38,32.39,19400.0,16.993,17.0087,16.993,16.9982,19400.0
2012-02-13 14:30:00,32.38,32.38,32.34,32.35,25400.0,16.993,16.993,16.972,16.9772,25400.0
2012-02-13 14:40:00,32.35,32.37,32.21,32.25,62600.0,16.9772,16.9877,16.9037,16.9247,62600.0
2012-02-13 14:50:00,32.25,32.31,32.24,32.31,42800.0,16.9247,16.9562,16.9195,16.9562,42800.0
2012-02-13 15:00:00,32.31,32.35,32.29,32.35,34000.0,16.9562,16.9772,16.9457,16.9772,34000.0
2012-02-13 15:10:00,32.35,32.38,32.35,32.36,17200.0,16.9772,16.993,16.9772,16.9825,17200.0
2012-02-13 15:20:00,32.36,32.37,32.31,32.35,77500.0,16.9825,16.9877,16.9562,16.9772,77500.0
2012-02-13 15:30:00,32.34,32.5,32.33,32.48,163700.0,16.972,17.0559,16.9667,17.0454,163700.0
2012-02-13 15:40:00,32.48,32.59,32.44,32.53,153200.0,17.0454,17.1032,17.0244,17.0717,153200.0
2012-02-13 15:50:00,32.52,32.59,32.52,32.58,206900.0,17.0664,17.1032,17.0664,17.0979,206900.0
2012-02-14 09:30:00,32.8,33.09,32.49,32.51,87400.0,17.2134,17.3656,17.0507,17.0612,87400.0
2012-02-14 09:40:00,32.52,32.52,32.43,32.47,29000.0,17.0664,17.0664,17.0192,17.0402,29000.0
2012-02-14 09:50:00,32.47,32.5,32.45,32.45,30300.0,17.0402,17.0559,17.0297,17.0297,30300.0
2012-02-14 10:00:00,32.45,32.47,32.37,32.4,35800.0,17.0297,17.0402,16.9877,17.0035,35800.0
2012-02-14 10:10:00,32.39,32.46,32.37,32.43,92900.0,16.9982,17.0349,16.9877,17.0192,92900.0
2012-02-14 10:20:00,32.43,32.43,32.39,32.4,36400.0,17.0192,17.0192,16.9982,17.0035,36400.0
2012-02-14 10:30:00,32.4,32.45,32.39,32.41,16100.0,17.0035,17.0297,16.9982,17.0087,16100.0
2012-02-14 10:40:00,32.42,32.42,32.38,32.4,12400.0,17.0139,17.0139,16.993,17.0035,12400.0
2012-02-14 10:50:00,32.4,32.41,32.39,32.41,15700.0,17.0035,17.0087,16.9982,17.0087,15700.0
2012-02-14 11:00:00,32.4,32.41,32.4,32.4,7600.0,17.0035,17.0087,17.0035,17.0035,7600.0
2012-02-14 11:10:00,32.41,32.42,32.39,32.4,16100.0,17.0087,17.0139,16.9982,17.0035,16100.0
2012-02-14 11:20:00,32.4,32.41,32.39,32.4,34000.0,17.0035,17.0087,16.9982,17.0035,34000.0
2012-02-14 11:30:00,32.4,32.42,32.39,32.39,12200.0,17.0035,17.0139,16.9982,16.9982,12200.0
2012-02-14 11:40:00,32.39,32.4,32.39,32.4,11900.0,16.9982,17.0035,16.9982,17.0035,11900.0
2012-02-14 11:50:00,32.39,32.41,32.37,32.4,27600.0,16.9982,17.0087,16.9877,17.0035,27600.0
2012-02-14 12:00:00,32.41,32.44,32.37,32.41,25400.0,17.0087,17.0244,16.9877,17.0087,25400.0
2012-02-14 12:10:00,32.4,32.4,32.34,32.38,199200.0,17.0035,17.0035,16.972,16.993,199200.0
2012-02-14 12:20:00,32.38,32.4,32.38,32.4,31400.0,16.993,17.0035,16.993,17.0035,31400.0
2012-02-14 12:30:00,32.39,32.4,32.36,32.37,43400.0,16.9982,17.0035,16.9825,16.9877,43400.0
2012-02-14 12:40:00,32.37,32.41,32.36,32.38,40600.0,16.9877,17.0087,16.9825,16.993,40600.0
2012-02-14 12:50:00,32.38,32.39,32.33,32.36,36100.0,16.993,16.9982,16.9667,16.9825,36100.0
2012-02-14 13:00:00,32.36,32.4,32.34,32.39,31400.0,16.9825,17.0035,16.972,16.9982,31400.0
2012-02-14 13:10:00,32.38,32.4,32.36,32.37,31600.0,16.993,17.0035,16.9825,16.9877,31600.0
2012-02-14 13:20:00,32.37,32.37,32.31,32.35,23600.0,16.9877,16.9877,16.9562,16.9772,23600.0
2012-02-14 13:30:00,32.36,32.4,32.36,32.37,12200.0,16.9825,17.0035,16.9825,16.9877,12200.0
2012-02-14 13:40:00,32.36,32.38,32.34,32.36,30700.0,16.9825,16.993,16.972,16.9825,30700.0
2012-02-14 13:50:00,32.36,32.38,32.33,32.37,37300.0,16.9825,16.993,16.9667,16.9877,37300.0
2012-02-14 14:00:00,32.37,32.38,32.32,32.33,31500.0,16.9877,16.993,16.9615,16.9667,31500.0
2012-02-14 14:10:00,32.33,32.35,32.32,32.32,50800.0,16.9667,16.9772,16.9615,16.9615,50800.0
2012-02-14 14:20:00,32.32,32.34,32.29,32.3,49500.0,16.9615,16.972,16.9457,16.951,49500.0
2012-02-14 14:30:00,32.3,32.34,32.28,32.33,23700.0,16.951,16.972,16.9405,16.9667,23700.0
2012-02-14 14:40:00,32.32,32.37,32.29,32.31,44700.0,16.9615,16.9877,16.9457,16.9562,44700.0
2012-02-14 14:50:00,32.32,32.37,32.28,32.34,36300.0,16.9615,16.9877,16.9405,16.972,36300.0
2012-02-14 15:00:00,32.34,32.4,32.32,32.33,53700.0,16.972,17.0035,16.9615,16.9667,53700.0
2012-02-14 15:10:00,32.32,32.33,32.21,32.24,85800.0,16.9615,16.9667,16.9037,16.9195,85800.0
2012-02-14 15:20:00,32.24,32.26,32.23,32.25,52500.0,16.9195,16.93,16.9142,16.9247,52500.0
2012-02-14 15:30:00,32.25,32.31,32.24,32.26,46700.0,16.9247,16.9562,16.9195,16.93,46700.0
2012-02-14 15:40:00,32.26,32.36,32.25,32.32,64400.0,16.93,16.9825,16.9247,16.9615,64400.0
2012-02-14 15:50:00,32.31,32.39,32.3,32.33,99600.0,16.9562,16.9982,16.951,16.9667,99600.0
2012-02-15 09:30:00,32.46,32.65,32.26,32.31,59500.0,17.0349,17.1347,16.93,16.9562,59500.0
2012-02-15 09:40:00,32.28,32.28,32.16,32.25,19000.0,16.9405,16.9405,16.8775,16.9247,19000.0
2012-02-15 09:50:00,32.25,32.26,32.15,32.15,31200.0,16.9247,16.93,16.8723,16.8723,31200.0
2012-02-15 10:00:00,32.15,32.26,32.1,32.14,53700.0,16.8723,16.93,16.846,16.867,53700.0
2012-02-15 10:10:00,32.14,32.17,32.11,32.15,62500.0,16.867,16.8827,16.8513,16.8723,62500.0
2012-02-15 10:20:00,32.15,32.2,32.15,32.17,47100.0,16.8723,16.8985,16.8723,16.8827,47100.0
2012-02-15 10:30:00,32.17,32.22,32.16,32.18,12900.0,16.8827,16.909,16.8775,16.888,12900.0
2012-02-15 10:40:00,32.18,32.26,32.18,32.24,23800.0,16.888,16.93,16.888,16.9195,23800.0
2012-02-15 10:50:00,32.24,32.27,32.22,32.25,20100.0,16.9195,16.9352,16.909,16.9247,20100.0
2012-02-15 11:00:00,32.25,32.27,32.25,32.26,17700.0,16.9247,16.9352,16.9247,16.93,17700.0
2012-02-15 11:10:00,32.25,32.29,32.25,32.27,51100.0,16.9247,16.9457,16.9247,16.9352,51100.0
2012-02-15 11:20:00,32.27,32.33,32.24,32.33,132200.0,16.9352,16.9667,16.9195,16.9667,132200.0
2012-02-15 11:30:00,32.32,32.34,32.29,32.31,7600.0,16.9615,16.972,16.9457,16.9562,7600.0
2012-02-15 11:40:00,32.3,32.32,32.24,32.25,20100.0,16.951,16.9615,16.9195,16.9247,20100.0
2012-02-15 11:50:00,32.24,32.25,32.16,32.22,42900.0,16.9195,16.9247,16.8775,16.909,42900.0
2012-02-15 12:00:00,32.21,32.27,32.21,32.24,20700.0,16.9037,16.9352,16.9037,16.9195,20700.0
2012-02-15 12:10:00,32.25,32.27,32.23,32.26,11800.0,16.9247,16.9352,16.9142,16.93,11800.0
2012-02-15 12:20:00,32.25,32.28,32.21,32.22,17800.0,16.9247,16.9405,16.9037,16.909,17800.0
2012-02-15 12:30:00,32.22,32.26,32.2,32.25,20800.0,16.909,16.93,16.8985,16.9247,20800.0
2012-02-15 12:40:00,32.25,32.28,32.16,32.16,17200.0,16.9247,16.9405,16.8775,16.8775,17200.0
2012-02-15 12:50:00,32.15,32.22,32.11,32.2,27800.0,16.8723,16.909,16.8513,16.8985,27800.0
2012-02-15 13:00:00,32.19,32.19,32.12,32.15,57400.0,16.8932,16.8932,16.8565,16.8723,57400.0
2012-02-15 13:10:00,32.14,32.17,32.11,32.16,15800.0,16.867,16.8827,16.8513,16.8775,15800.0
2012-02-15 13:20:00,32.16,32.2,32.15,32.19,101900.0,16.8775,16.8985,16.8723,16.8932,101900.0
2012-02-15 13:30:00,32.19,32.22,32.16,32.2,16100.0,16.8932,16.909,16.8775,16.8985,16100.0
2012-02-15 13:40:00,32.2,32.21,32.14,32.18,27700.0,16.8985,16.9037,16.867,16.888,27700.0
2012-02-15 13:50:00,32.18,32.22,32.14,32.21,24400.0,16.888,16.909,16.867,16.9037,24400.0
2012-02-15 14:00:00,32.2,32.2,32.1,32.18,22200.0,16.8985,16.8985,16.846,16.888,22200.0
2012-02-15 14:10:00,32.17,32.17,32.11,32.15,24600.0,16.8827,16.8827,16.8513,16.8723,24600.0
2012-02-15 14:20:00,32.14,32.23,32.13,32.19,30500.0,16.867,16.9142,16.8618,16.8932,30500.0
2012-02-15 14:30:00,32.19,32.19,32.14,32.16,58000.0,16.8932,16.8932,16.867,16.8775,58000.0
2012-02-15 14:40:00,32.14,32.24,32.14,32.21,26300.0,16.867,16.9195,16.867,16.9037,26300.0
2012-02-15 14:50:00,32.21,32.25,32.17,32.17,30200.0,16.9037,16.9247,16.8827,16.8827,30200.0
2012-02-15 15:00:00,32.16,32.19,32.14,32.16,23000.0,16.8775,16.8932,16.867,16.8775,23000.0
2012-02-15 15:10:00,32.16,32.18,32.13,32.14,82600.0,16.8775,16.888,16.8618,16.867,82600.0
2012-02-15 15:20:00,32.14,32.15,32.12,32.13,21500.0,16.867,16.8723,16.8565,16.8618,21500.0
2012-02-15 15:30:00,32.13,32.18,32.11,32.12,42200.0,16.8618,16.888,16.8513,16.8565,42200.0
2012-02-15 15:40:00,32.13,32.21,32.11,32.12,72600.0,16.8618,16.9037,16.8513,16.8565,72600.0
2012-02-15 15:50:00,32.12,32.25,32.12,32.17,156000.0,16.8565,16.9247,16.8565,16.8827,156000.0
2012-02-16 09:30:00,32.08,32.29,32.03,32.07,46400.0,16.8355,16.9457,16.8093,16.8303,46400.0
2012-02-16 09:40:00,32.06,32.15,32.06,32.14,68100.0,16.825,16.8723,16.825,16.867,68100.0
2012-02-16 09:50:00,32.13,32.15,32.1,32.13,17100.0,16.8618,16.8723,16.846,16.8618,17100.0
2012-02-16 10:00:00,32.14,32.2,32.11,32.12,36600.0,16.867,16.8985,16.8513,16.8565,36600.0
2012-02-16 10:10:00,32.12,32.17,32.09,32.12,51900.0,16.8565,16.8827,16.8408,16.8565,51900.0
2012-02-16 10:20:00,32.11,32.16,32.11,32.16,36500.0,16.8513,16.8775,16.8513,16.8775,36500.0
2012-02-16 10:30:00,32.17,32.21,32.11,32.11,56300.0,16.8827,16.9037,16.8513,16.8513,56300.0
2012-02-16 10:40:00,32.11,32.13,32.08,32.12,56300.0,16.8513,16.8618,16.8355,16.8565,56300.0
2012-02-16 10:50:00,32.12,32.12,32.11,32.12,17600.0,16.8565,16.8565,16.8513,16.8565,17600.0
2012-02-16 11:00:00,32.12,32.13,32.11,32.11,38000.0,16.8565,16.8618,16.8513,16.8513,38000.0
2012-02-16 11:10:00,32.11,32.17,32.11,32.11,59700.0,16.8513,16.8827,16.8513,16.8513,59700.0
2012-02-16 11:20:00,32.11,32.19,32.1,32.14,36800.0,16.8513,16.8932,16.846,16.867,36800.0
2012-02-16 11:30:00,32.14,32.14,32.09,32.11,100000.0,16.867,16.867,16.8408,16.8513,100000.0
2012-02-16 11:40:00,32.1,32.19,32.1,32.12,55200.0,16.846,16.8932,16.846,16.8565,55200.0
2012-02-16 11:50:00,32.12,32.16,32.11,32.12,27600.0,16.8565,16.8775,16.8513,16.8565,27600.0
2012-02-16 12:00:00,32.13,32.14,32.09,32.13,74100.0,16.8618,16.867,16.8408,16.8618,74100.0
2012-02-16 12:10:00,32.13,32.16,32.12,32.14,155900.0,16.8618,16.8775,16.8565,16.867,155900.0
2012-02-16 12:20:00,32.15,32.23,32.13,32.22,36200.0,16.8723,16.9142,16.8618,16.909,36200.0
2012-02-16 12:30:00,32.23,32.24,32.17,32.19,21700.0,16.9142,16.9195,16.8827,16.8932,21700.0
2012-02-16 12:40:00,32.19,32.21,32.19,32.2,12200.0,16.8932,16.9037,16.8932,16.8985,12200.0
2012-02-16 12:50:00,32.19,32.25,32.19,32.25,15900.0,16.8932,16.9247,16.8932,16.9247,15900.0
2012-02-16 13:00:00,32.26,32.29,32.25,32.26,33300.0,16.93,16.9457,16.9247,16.93,33300.0
2012-02-16 13:10:00,32.25,32.28,32.24,32.26,30300.0,16.9247,16.9405,16.9195,16.93,30300.0
2012-02-16 13:20:00,32.26,32.28,32.25,32.27,10800.0,16.93,16.9405,16.9247,16.9352,10800.0
2012-02-16 13:30:00,32.28,32.28,32.26,32.27,11700.0,16.9405,16.9405,16.93,16.9352,11700.0
2012-02-16 13:40:00,32.27,32.28,32.25,32.27,11400.0,16.9352,16.9405,16.9247,16.9352,11400.0
2012-02-16 13:50:00,32.26,32.3,32.25,32.29,12000.0,16.93,16.951,16.9247,16.9457,12000.0
2012-02-16 14:00:00,32.28,32.29,32.22,32.23,25800.0,16.9405,16.9457,16.909,16.9142,25800.0
2012-02-16 14:10:00,32.23,32.28,32.21,32.26,52000.0,16.9142,16.9405,16.9037,16.93,52000.0
2012-02-16 14:20:00,32.26,32.27,32.25,32.26,7800.0,16.93,16.9352,16.9247,16.93,7800.0
2012-02-16 14:30:00,32.26,32.3,32.25,32.27,17200.0,16.93,16.951,16.9247,16.9352,17200.0
2012-02-16 14:40:00,32.27,32.38,32.26,32.36,54400.0,16.9352,16.993,16.93,16.9825,54400.0
2012-02-16 14:50:00,32.36,32.36,32.35,32.36,34500.0,16.9825,16.9825,16.9772,16.9825,34500.0
2012-02-16 15:00:00,32.36,32.45,32.36,32.4,92500.0,16.9825,17.0297,16.9825,17.0035,92500.0
2012-02-16 15:10:00,32.4,32.5,32.4,32.46,131400.0,17.0035,17.0559,17.0035,17.0349,131400.0
2012-02-16 15:20:00,32.46,32.47,32.36,32.38,70900.0,17.0349,17.0402,16.9825,16.993,70900.0
2012-02-16 15:30:00,32.37,32.4,32.34,32.39,91400.0,16.9877,17.0035,16.972,16.9982,91400.0
2012-02-16 15:40:00,32.38,32.41,32.36,32.37,52900.0,16.993,17.0087,16.9825,16.9877,52900.0
2012-02-16 15:50:00,32.36,32.42,32.34,32.38,79800.0,16.9825,17.0139,16.972,16.993,79800.0
2012-02-17 09:30:00,32.22,32.46,32.22,32.28,41200.0,16.909,17.0349,16.909,16.9405,41200.0
2012-02-17 09:40:00,32.27,32.37,32.27,32.37,30400.0,16.9352,16.9877,16.9352,16.9877,30400.0
2012-02-17 09:50:00,32.36,32.5,32.32,32.48,43300.0,16.9825,17.0559,16.9615,17.0454,43300.0
2012-02-17 10:00:00,32.48,32.51,32.45,32.49,131500.0,17.0454,17.0612,17.0297,17.0507,131500.0
2012-02-17 10:10:00,32.48,32.5,32.45,32.47,21000.0,17.0454,17.0559,17.0297,17.0402,21000.0
2012-02-17 10:20:00,32.47,32.5,32.47,32.5,28100.0,17.0402,17.0559,17.0402,17.0559,28100.0
2012-02-17 10:30:00,32.5,32.57,32.49,32.53,41000.0,17.0559,17.0927,17.0507,17.0717,41000.0
2012-02-17 10:40:00,32.53,32.54,32.48,32.5,10500.0,17.0717,17.0769,17.0454,17.0559,10500.0
2012-02-17 10:50:00,32.49,32.5,32.39,32.4,12800.0,17.0507,17.0559,16.9982,17.0035,12800.0
2012-02-17 11:00:00,32.41,32.54,32.39,32.48,29800.0,17.0087,17.0769,16.9982,17.0454,29800.0
2012-02-17 11:10:00,32.5,32.5,32.46,32.48,16700.0,17.0559,17.0559,17.0349,17.0454,16700.0
2012-02-17 11:20:00,32.48,32.48,32.43,32.47,7700.0,17.0454,17.0454,17.0192,17.0402,7700.0
2012-02-17 11:30:00,32.47,32.47,32.41,32.45,12700.0,17.0402,17.0402,17.0087,17.0297,12700.0
2012-02-17 11:40:00,32.45,32.52,32.44,32.49,18500.0,17.0297,17.0664,17.0244,17.0507,18500.0
2012-02-17 11:50:00,32.49,32.5,32.48,32.49,4900.0,17.0507,17.0559,17.0454,17.0507,4900.0
2012-02-17 12:00:00,32.49,32.53,32.48,32.5,14600.0,17.0507,17.0717,17.0454,17.0559,14600.0
2012-02-17 12:10:00,32.5,32.59,32.48,32.55,17700.0,17.0559,17.1032,17.0454,17.0822,17700.0
2012-02-17 12:20:00,32.54,32.62,32.54,32.62,45300.0,17.0769,17.1189,17.0769,17.1189,45300.0
2012-02-17 12:30:00,32.62,32.63,32.59,32.62,27700.0,17.1189,17.1242,17.1032,17.1189,27700.0
2012-02-17 12:40:00,32.61,32.62,32.59,32.61,14600.0,17.1137,17.1189,17.1032,17.1137,14600.0
2012-02-17 12:50:00,32.6,32.61,32.55,32.56,47300.0,17.1084,17.1137,17.0822,17.0874,47300.0
2012-02-17 13:00:00,32.56,32.57,32.54,32.56,13400.0,17.0874,17.0927,17.0769,17.0874,13400.0
2012-02-17 13:10:00,32.56,32.6,32.54,32.54,70600.0,17.0874,17.1084,17.0769,17.0769,70600.0
2012-02-17 13:20:00,32.54,32.55,32.52,32.55,6600.0,17.0769,17.0822,17.0664,17.0822,6600.0
2012-02-17 13:30:00,32.56,32.57,32.52,32.52,14200.0,17.0874,17.0927,17.0664,17.0664,14200.0
2012-02-17 13:40:00,32.53,32.56,32.5,32.56,11900.0,17.0717,17.0874,17.0559,17.0874,11900.0
2012-02-17 13:50:00,32.55,32.56,32.5,32.51,5900.0,17.0822,17.0874,17.0559,17.0612,5900.0
2012-02-17 14:00:00,32.5,32.59,32.5,32.57,41400.0,17.0559,17.1032,17.0559,17.0927,41400.0
2012-02-17 14:10:00,32.57,32.59,32.54,32.58,60800.0,17.0927,17.1032,17.0769,17.0979,60800.0
2012-02-17 14:20:00,32.58,32.58,32.53,32.56,42000.0,17.0979,17.0979,17.0717,17.0874,42000.0
2012-02-17 14:30:00,32.55,32.56,32.52,32.53,45000.0,17.0822,17.0874,17.0664,17.0717,45000.0
2012-02-17 14:40:00,32.53,32.54,32.46,32.47,17900.0,17.0717,17.0769,17.0349,17.0402,17900.0
2012-02-17 14:50:00,32.47,32.49,32.44,32.46,9300.0,17.0402,17.0507,17.0244,17.0349,9300.0
2012-02-17 15:00:00,32.46,32.46,32.39,32.4,32700.0,17.0349,17.0349,16.9982,17.0035,32700.0
2012-02-17 15:10:00,32.4,32.45,32.4,32.44,19800.0,17.0035,17.0297,17.0035,17.0244,19800.0
2012-02-17 15:20:00,32.44,32.46,32.43,32.45,24200.0,17.0244,17.0349,17.0192,17.0297,24200.0
2012-02-17 15:30:00,32.44,32.46,32.4,32.42,99300.0,17.0244,17.0349,17.0035,17.0139,99300.0
2012-02-17 15:40:00,32.43,32.43,32.29,32.3,134000.0,17.0192,17.0192,16.9457,16.951,134000.0
2012-02-17 15:50:00,32.3,32.32,32.18,32.25,190400.0,16.951,16.9615,16.888,16.9247,190400.0
2012-02-21 09:30:00,32.22,32.62,32.2,32.36,37100.0,16.909,17.1189,16.8985,16.9825,37100.0
2012-02-21 09:40:00,32.34,32.34,32.23,32.25,22600.0,16.972,16.972,16.9142,16.9247,22600.0
2012-02-21 09:50:00,32.27,32.28,32.22,32.26,8800.0,16.9352,16.9405,16.909,16.93,8800.0
2012-02-21 10:00:00,32.27,32.3,32.22,32.22,16800.0,16.9352,16.951,16.909,16.909,16800.0
2012-02-21 10:10:00,32.22,32.27,32.21,32.22,15700.0,16.909,16.9352,16.9037,16.909,15700.0
2012-02-21 10:20:00,32.21,32.28,32.21,32.26,17000.0,16.9037,16.9405,16.9037,16.93,17000.0
2012-02-21 10:30:00,32.26,32.29,32.19,32.29,35800.0,16.93,16.9457,16.8932,16.9457,35800.0
2012-02-21 10:40:00,32.28,32.28,32.15,32.23,19200.0,16.9405,16.9405,16.8723,16.9142,19200.0
2012-02-21 10:50:00,32.2,32.25,32.2,32.2,14400.0,16.8985,16.9247,16.8985,16.8985,14400.0
2012-02-21 11:00:00,32.2,32.23,32.15,32.19,25100.0,16.8985,16.9142,16.8723,16.8932,25100.0
2012-02-21 11:10:00,32.19,32.19,32.15,32.15,25500.0,16.8932,16.8932,16.8723,16.8723,25500.0
2012-02-21 11:20:00,32.15,32.16,32.15,32.16,6500.0,16.8723,16.8775,16.8723,16.8775,6500.0
2012-02-21 11:30:00,32.15,32.2,32.14,32.16,22400.0,16.8723,16.8985,16.867,16.8775,22400.0
2012-02-21 11:40:00,32.16,32.19,32.13,32.14,25700.0,16.8775,16.8932,16.8618,16.867,25700.0
2012-02-21 11:50:00,32.14,32.15,31.99,32.02,106000.0,16.867,16.8723,16.7883,16.804,106000.0
2012-02-21 12:00:00,32.02,32.1,32.01,32.07,22400.0,16.804,16.846,16.7988,16.8303,22400.0
2012-02-21 12:10:00,32.07,32.13,32.02,32.03,7500.0,16.8303,16.8618,16.804,16.8093,7500.0
2012-02-21 12:20:00,32.05,32.13,32.05,32.07,29200.0,16.8198,16.8618,16.8198,16.8303,29200.0
2012-02-21 12:30:00,32.07,32.08,32.03,32.07,21200.0,16.8303,16.8355,16.8093,16.8303,21200.0
2012-02-21 12:40:00,32.07,32.15,32.07,32.14,12400.0,16.8303,16.8723,16.8303,16.867,12400.0
2012-02-21 12:50:00,32.14,32.14,32.08,32.1,6600.0,16.867,16.867,16.8355,16.846,6600.0
2012-02-21 13:00:00,32.09,32.14,32.05,32.11,20500.0,16.8408,16.867,16.8198,16.8513,20500.0
2012-02-21 13:10:00,32.12,32.13,32.1,32.11,5200.0,16.8565,16.8618,16.846,16.8513,5200.0
2012-02-21 13:20:00,32.11,32.12,32.08,32.09,4200.0,16.8513,16.8565,16.8355,16.8408,4200.0
2012-02-21 13:30:00,32.08,32.09,32.01,32.02,14800.0,16.8355,16.8408,16.7988,16.804,14800.0
2012-02-21 13:40:00,32.02,32.04,32.0,32.02,41800.0,16.804,16.8145,16.7935,16.804,41800.0
2012-02-21 13:50:00,32.01,32.03,31.99,32.02,26100.0,16.7988,16.8093,16.7883,16.804,26100.0
2012-02-21 14:00:00,32.02,32.02,32.0,32.02,15800.0,16.804,16.804,16.7935,16.804,15800.0
2012-02-21 14:10:00,32.01,32.03,31.94,31.96,87300.0,16.7988,16.8093,16.762,16.7725,87300.0
2012-02-21 14:20:00,31.97,32.05,31.95,32.02,29200.0,16.7778,16.8198,16.7673,16.804,29200.0
2012-02-21 14:30:00,32.03,32.07,32.0,32.06,9300.0,16.8093,16.8303,16.7935,16.825,9300.0
2012-02-21 14:40:00,32.02,32.06,32.0,32.0,7900.0,16.804,16.825,16.7935,16.7935,7900.0
2012-02-21 14:50:00,32.0,32.01,31.88,31.93,153700.0,16.7935,16.7988,16.7306,16.7568,153700.0
2012-02-21 15:00:00,31.93,32.04,31.93,32.01,62500.0,16.7568,16.8145,16.7568,16.7988,62500.0
2012-02-21 15:10:00,32.01,32.04,31.97,32.04,55000.0,16.7988,16.8145,16.7778,16.8145,55000.0
2012-02-21 15:20:00,32.04,32.12,32.02,32.05,28500.0,16.8145,16.8565,16.804,16.8198,28500.0
2012-02-21 15:30:00,32.05,32.07,32.0,32.01,33200.0,16.8198,16.8303,16.7935,16.7988,33200.0
2012-02-21 15:40:00,32.01,32.12,32.01,32.11,37600.0,16.7988,16.8565,16.7988,16.8513,37600.0
2012-02-21 15:50:00,32.1,32.11,31.98,32.07,85700.0,16.846,16.8513,16.783,16.8303,85700.0
2012-02-22 09:30:00,32.17,32.19,31.97,32.0,53400.0,16.8827,16.8932,16.7778,16.7935,53400.0
2012-02-22 09:40:00,32.0,32.08,31.99,32.08,18900.0,16.7935,16.8355,16.7883,16.8355,18900.0
2012-02-22 09:50:00,32.07,32.07,32.0,32.05,27700.0,16.8303,16.8303,16.7935,16.8198,27700.0
2012-02-22 10:00:00,32.05,32.09,32.01,32.05,52900.0,16.8198,16.8408,16.7988,16.8198,52900.0
2012-02-22 10:10:00,32.04,32.05,31.96,32.02,52800.0,16.8145,16.8198,16.7725,16.804,52800.0
2012-02-22 10:20:00,32.02,32.05,31.99,32.01,74500.0,16.804,16.8198,16.7883,16.7988,74500.0
2012-02-22 10:30:00,32.01,32.02,31.97,32.01,26300.0,16.7988,16.804,16.7778,16.7988,26300.0
2012-02-22 10:40:00,32.0,32.04,32.0,32.02,6400.0,16.7935,16.8145,16.7935,16.804,6400.0
2012-02-22 10:50:00,32.04,32.06,32.04,32.06,6700.0,16.8145,16.825,16.8145,16.825,6700.0
2012-02-22 11:00:00,32.07,32.09,32.03,32.05,28200.0,16.8303,16.8408,16.8093,16.8198,28200.0
2012-02-22 11:10:00,32.05,32.08,31.99,32.0,35200.0,16.8198,16.8355,16.7883,16.7935,35200.0
2012-02-22 11:20:00,32.0,32.02,31.97,31.98,46800.0,16.7935,16.804,16.7778,16.783,46800.0
2012-02-22 11:30:00,31.98,32.0,31.96,31.98,31500.0,16.783,16.7935,16.7725,16.783,31500.0
2012-02-22 11:40:00,31.98,31.99,31.9,31.92,57200.0,16.783,16.7883,16.7411,16.7515,57200.0
2012-02-22 11:50:00,31.92,31.98,31.87,31.98,75900.0,16.7515,16.783,16.7253,16.783,75900.0
2012-02-22 12:00:00,31.98,32.12,31.94,32.09,81300.0,16.783,16.8565,16.762,16.8408,81300.0
2012-02-22 12:10:00,32.11,32.12,32.06,32.06,30500.0,16.8513,16.8565,16.825,16.825,30500.0
2012-02-22 12:20:00,32.07,32.09,32.02,32.02,36800.0,16.8303,16.8408,16.804,16.804,36800.0
2012-02-22 12:30:00,32.02,32.05,31.99,32.01,26200.0,16.804,16.8198,16.7883,16.7988,26200.0
2012-02-22 12:40:00,32.01,32.06,31.99,32.03,52600.0,16.7988,16.825,16.7883,16.8093,52600.0
2012-02-22 12:50:00,32.02,32.19,32.02,32.18,46600.0,16.804,16.8932,16.804,16.888,46600.0
2012-02-22 13:00:00,32.18,32.24,32.17,32.2,31300.0,16.888,16.9195,16.8827,16.8985,31300.0
2012-02-22 13:10:00,32.21,32.24,32.2,32.23,13500.0,16.9037,16.9195,16.8985,16.9142,13500.0
2012-02-22 13:20:00,32.24,32.26,32.2,32.22,17000.0,16.9195,16.93,16.8985,16.909,17000.0
2012-02-22 13:30:00,32.25,32.27,32.19,32.25,16900.0,16.9247,16.9352,16.8932,16.9247,16900.0
2012-02-22 13:40:00,32.25,32.29,32.23,32.28,15300.0,16.9247,16.9457,16.9142,16.9405,15300.0
2012-02-22 13:50:00,32.29,32.35,32.27,32.33,22300.0,16.9457,16.9772,16.9352,16.9667,22300.0
2012-02-22 14:00:00,32.34,32.34,32.26,32.28,19600.0,16.972,16.972,16.93,16.9405,19600.0
2012-02-22 14:10:00,32.28,32.29,32.22,32.27,29200.0,16.9405,16.9457,16.909,16.9352,29200.0
2012-02-22 14:20:00,32.28,32.28,32.25,32.27,5300.0,16.9405,16.9405,16.9247,16.9352,5300.0
2012-02-22 14:30:00,32.27,32.28,32.25,32.26,4000.0,16.9352,16.9405,16.9247,16.93,4000.0
2012-02-22 14:40:00,32.26,32.28,32.23,32.26,22800.0,16.93,16.9405,16.9142,16.93,22800.0
2012-02-22 14:50:00,32.26,32.27,32.24,32.25,11300.0,16.93,16.9352,16.9195,16.9247,11300.0
2012-02-22 15:00:00,32.25,32.26,32.23,32.26,33000.0,16.9247,16.93,16.9142,16.93,33000.0
2012-02-22 15:10:00,32.26,32.28,32.24,32.26,14800.0,16.93,16.9405,16.9195,16.93,14800.0
2012-02-22 15:20:00,32.26,32.31,32.26,32.3,21500.0,16.93,16.9562,16.93,16.951,21500.0
2012-02-22 15:30:00,32.3,32.31,32.23,32.24,46100.0,16.951,16.9562,16.9142,16.9195,46100.0
2012-02-22 15:40:00,32.25,32.26,32.19,32.19,38300.0,16.9247,16.93,16.8932,16.8932,38300.0
2012-02-22 15:50:00,32.19,32.23,32.08,32.2,90100.0,16.8932,16.9142,16.8355,16.8985,90100.0
2012-02-23 09:30:00,32.2,32.59,32.03,32.17,38200.0,16.8985,17.1032,16.8093,16.8827,38200.0
2012-02-23 09:40:00,32.19,32.19,31.99,32.03,40200.0,16.8932,16.8932,16.7883,16.8093,40200.0
2012-02-23 09:50:00,32.02,32.13,31.99,32.08,65100.0,16.804,16.8618,16.7883,16.8355,65100.0
2012-02-23 10:00:00,32.05,32.09,32.02,32.02,17500.0,16.8198,16.8408,16.804,16.804,17500.0
2012-02-23 10:10:00,32.02,32.09,32.01,32.04,29000.0,16.804,16.8408,16.7988,16.8145,29000.0
2012-02-23 10:20:00,32.03,32.06,32.01,32.06,9100.0,16.8093,16.825,16.7988,16.825,9100.0
2012-02-23 10:30:00,32.05,32.06,32.02,32.05,8300.0,16.8198,16.825,16.804,16.8198,8300.0
2012-02-23 10:40:00,32.05,32.06,32.01,32.05,59400.0,16.8198,16.825,16.7988,16.8198,59400.0
2012-02-23 10:50:00,32.06,32.15,32.03,32.12,15900.0,16.825,16.8723,16.8093,16.8565,15900.0
2012-02-23 11:00:00,32.13,32.2,32.1,32.19,25800.0,16.8618,16.8985,16.846,16.8932,25800.0
2012-02-23 11:10:00,32.19,32.2,32.15,32.15,22800.0,16.8932,16.8985,16.8723,16.8723,22800.0
2012-02-23 11:20:00,32.15,32.18,32.06,32.06,12800.0,16.8723,16.888,16.825,16.825,12800.0
2012-02-23 11:30:00,32.06,32.09,32.04,32.09,10300.0,16.825,16.8408,16.8145,16.8408,10300.0
2012-02-23 11:40:00,32.09,32.11,32.07,32.09,14900.0,16.8408,16.8513,16.8303,16.8408,14900.0
2012-02-23 11:50:00,32.09,32.11,32.06,32.06,16900.0,16.8408,16.8513,16.825,16.825,16900.0
2012-02-23 12:00:00,32.07,32.08,32.05,32.06,19400.0,16.8303,16.8355,16.8198,16.825,19400.0
2012-02-23 12:10:00,32.06,32.09,32.01,32.06,47000.0,16.825,16.8408,16.7988,16.825,47000.0
2012-02-23 12:20:00,32.05,32.17,32.05,32.15,32300.0,16.8198,16.8827,16.8198,16.8723,32300.0
2012-02-23 12:30:00,32.18,32.41,32.17,32.41,47600.0,16.888,17.0087,16.8827,17.0087,47600.0
2012-02-23 12:40:00,32.4,32.47,32.34,32.37,85000.0,17.0035,17.0402,16.972,16.9877,85000.0
2012-02-23 12:50:00,32.37,32.37,32.3,32.3,25200.0,16.9877,16.9877,16.951,16.951,25200.0
2012-02-23 13:00:00,32.3,32.39,32.27,32.28,31300.0,16.951,16.9982,16.9352,16.9405,31300.0
2012-02-23 13:10:00,32.29,32.38,32.25,32.36,130200.0,16.9457,16.993,16.9247,16.9825,130200.0
2012-02-23 13:20:00,32.36,32.42,32.33,32.41,59700.0,16.9825,17.0139,16.9667,17.0087,59700.0
2012-02-23 13:30:00,32.4,32.43,32.36,32.37,33500.0,17.0035,17.0192,16.9825,16.9877,33500.0
2012-02-23 13:40:00,32.38,32.38,32.36,32.37,7700.0,16.993,16.993,16.9825,16.9877,7700.0
2012-02-23 13:50:00,32.37,32.42,32.35,32.35,24200.0,16.9877,17.0139,16.9772,16.9772,24200.0
2012-02-23 14:00:00,32.35,32.36,32.27,32.31,44900.0,16.9772,16.9825,16.9352,16.9562,44900.0
2012-02-23 14:10:00,32.3,32.32,32.26,32.26,36600.0,16.951,16.9615,16.93,16.93,36600.0
2012-02-23 14:20:00,32.26,32.31,32.25,32.28,40900.0,16.93,16.9562,16.9247,16.9405,40900.0
2012-02-23 14:30:00,32.26,32.39,32.24,32.3,56200.0,16.93,16.9982,16.9195,16.951,56200.0
2012-02-23 14:40:00,32.3,32.35,32.28,32.32,24400.0,16.951,16.9772,16.9405,16.9615,24400.0
2012-02-23 14:50:00,32.32,32.33,32.28,32.3,26500.0,16.9615,16.9667,16.9405,16.951,26500.0
2012-02-23 15:00:00,32.29,32.3,32.28,32.29,25700.0,16.9457,16.951,16.9405,16.9457,25700.0
2012-02-23 15:10:00,32.29,32.31,32.23,32.24,29000.0,16.9457,16.9562,16.9142,16.9195,29000.0
2012-02-23 15:20:00,32.23,32.28,32.23,32.27,33800.0,16.9142,16.9405,16.9142,16.9352,33800.0
2012-02-23 15:30:00,32.28,32.36,32.27,32.36,23800.0,16.9405,16.9825,16.9352,16.9825,23800.0
2012-02-23 15:40:00,32.37,32.37,32.29,32.31,26600.0,16.9877,16.9877,16.9457,16.9562,26600.0
2012-02-23 15:50:00,32.31,32.36,32.26,32.33,62900.0,16.9562,16.9825,16.93,16.9667,62900.0
2012-02-24 09:30:00,32.49,32.49,32.35,32.43,36800.0,17.0507,17.0507,16.9772,17.0192,36800.0
2012-02-24 09:40:00,32.43,32.63,32.43,32.63,47900.0,17.0192,17.1242,17.0192,17.1242,47900.0
2012-02-24 09:50:00,32.64,32.81,32.63,32.78,52100.0,17.1294,17.2186,17.1242,17.2029,52100.0
2012-02-24 10:00:00,32.78,32.84,32.78,32.82,62200.0,17.2029,17.2344,17.2029,17.2239,62200.0
2012-02-24 10:10:00,32.83,32.83,32.77,32.78,35200.0,17.2291,17.2291,17.1976,17.2029,35200.0
2012-02-24 10:20:00,32.78,32.79,32.69,32.71,37500.0,17.2029,17.2081,17.1556,17.1661,37500.0
2012-02-24 10:30:00,32.71,32.71,32.68,32.69,30000.0,17.1661,17.1661,17.1504,17.1556,30000.0
2012-02-24 10:40:00,32.69,32.72,32.68,32.7,15200.0,17.1556,17.1714,17.1504,17.1609,15200.0
2012-02-24 10:50:00,32.7,32.72,32.69,32.71,31800.0,17.1609,17.1714,17.1556,17.1661,31800.0
2012-02-24 11:00:00,32.7,32.72,32.68,32.72,46300.0,17.1609,17.1714,17.1504,17.1714,46300.0
2012-02-24 11:10:00,32.71,32.72,32.67,32.67,27700.0,17.1661,17.1714,17.1451,17.1451,27700.0
2012-02-24 11:20:00,32.68,32.71,32.65,32.7,13300.0,17.1504,17.1661,17.1347,17.1609,13300.0
2012-02-24 11:30:00,32.7,32.81,32.7,32.8,27400.0,17.1609,17.2186,17.1609,17.2134,27400.0
2012-02-24 11:40:00,32.8,32.88,32.79,32.87,22400.0,17.2134,17.2554,17.2081,17.2501,22400.0
2012-02-24 11:50:00,32.88,32.98,32.88,32.98,55300.0,17.2554,17.3078,17.2554,17.3078,55300.0
2012-02-24 12:00:00,32.98,33.0,32.93,32.96,92200.0,17.3078,17.3183,17.2816,17.2973,92200.0
2012-02-24 12:10:00,32.97,32.97,32.96,32.97,10700.0,17.3026,17.3026,17.2973,17.3026,10700.0
2012-02-24 12:20:00,32.97,33.0,32.97,32.99,49000.0,17.3026,17.3183,17.3026,17.3131,49000.0
2012-02-24 12:30:00,32.99,33.03,32.98,32.99,34100.0,17.3131,17.3341,17.3078,17.3131,34100.0
2012-02-24 12:40:00,32.98,33.03,32.98,33.01,20400.0,17.3078,17.3341,17.3078,17.3236,20400.0
2012-02-24 12:50:00,33.0,33.02,32.98,32.98,38300.0,17.3183,17.3288,17.3078,17.3078,38300.0
2012-02-24 13:00:00,32.99,33.05,32.98,33.03,34000.0,17.3131,17.3446,17.3078,17.3341,34000.0
2012-02-24 13:10:00,33.04,33.05,33.01,33.01,49800.0,17.3393,17.3446,17.3236,17.3236,49800.0
2012-02-24 13:20:00,33.02,33.02,33.01,33.01,18300.0,17.3288,17.3288,17.3236,17.3236,18300.0
2012-02-24 13:30:00,33.02,33.07,33.0,33.04,59900.0,17.3288,17.3551,17.3183,17.3393,59900.0
2012-02-24 13:40:00,33.05,33.12,33.04,33.05,40500.0,17.3446,17.3813,17.3393,17.3446,40500.0
2012-02-24 13:50:00,33.06,33.07,33.02,33.04,49600.0,17.3498,17.3551,17.3288,17.3393,49600.0
2012-02-24 14:00:00,33.05,33.08,33.04,33.05,58000.0,17.3446,17.3603,17.3393,17.3446,58000.0
2012-02-24 14:10:00,33.06,33.06,33.0,33.05,57700.0,17.3498,17.3498,17.3183,17.3446,57700.0
2012-02-24 14:20:00,33.04,33.08,33.04,33.05,46500.0,17.3393,17.3603,17.3393,17.3446,46500.0
2012-02-24 14:30:00,33.05,33.08,33.04,33.04,34100.0,17.3446,17.3603,17.3393,17.3393,34100.0
2012-02-24 14:40:00,33.05,33.15,33.03,33.15,43300.0,17.3446,17.3971,17.3341,17.3971,43300.0
2012-02-24 14:50:00,33.15,33.23,33.12,33.23,62700.0,17.3971,17.439,17.3813,17.439,62700.0
2012-02-24 15:00:00,33.24,33.24,33.19,33.22,60400.0,17.4443,17.4443,17.418,17.4338,60400.0
2012-02-24 15:10:00,33.21,33.27,33.21,33.24,94700.0,17.4285,17.46,17.4285,17.4443,94700.0
2012-02-24 15:20:00,33.24,33.25,33.18,33.19,123400.0,17.4443,17.4495,17.4128,17.418,123400.0
2012-02-24 15:30:00,33.18,33.32,33.11,33.3,154000.0,17.4128,17.4863,17.3761,17.4758,154000.0
2012-02-24 15:40:00,33.29,33.34,33.24,33.32,87200.0,17.4705,17.4968,17.4443,17.4863,87200.0
2012-02-24 15:50:00,33.32,33.33,33.23,33.24,242300.0,17.4863,17.4915,17.439,17.4443,242300.0
2012-02-27 09:30:00,33.44,33.9,33.23,33.5,120800.0,17.5492,17.7906,17.439,17.5807,120800.0
2012-02-27 09:40:00,33.51,33.64,33.5,33.59,77400.0,17.586,17.6542,17.5807,17.628,77400.0
2012-02-27 09:50:00,33.6,33.79,33.58,33.69,116000.0,17.6332,17.7329,17.6227,17.6804,116000.0
2012-02-27 10:00:00,33.67,33.69,33.56,33.69,26400.0,17.6699,17.6804,17.6122,17.6804,26400.0
2012-02-27 10:10:00,33.69,33.75,33.66,33.75,37700.0,17.6804,17.7119,17.6647,17.7119,37700.0
2012-02-27 10:20:00,33.75,33.93,33.75,33.91,98000.0,17.7119,17.8064,17.7119,17.7959,98000.0
2012-02-27 10:30:00,33.91,33.92,33.81,33.88,105000.0,17.7959,17.8011,17.7434,17.7802,105000.0
2012-02-27 10:40:00,33.89,34.44,33.89,34.1,182200.0,17.7854,18.074,17.7854,17.8956,182200.0
2012-02-27 10:50:00,34.1,34.26,34.05,34.23,149700.0,17.8956,17.9796,17.8694,17.9638,149700.0
2012-02-27 11:00:00,34.22,34.47,34.2,34.42,66800.0,17.9586,18.0898,17.9481,18.0635,66800.0
2012-02-27 11:10:00,34.42,34.43,34.22,34.31,114600.0,18.0635,18.0688,17.9586,18.0058,114600.0
2012-02-27 11:20:00,34.3,34.44,34.29,34.42,114700.0,18.0006,18.074,17.9953,18.0635,114700.0
2012-02-27 11:30:00,34.42,34.63,34.35,34.56,184600.0,18.0635,18.1738,18.0268,18.137,184600.0
2012-02-27 11:40:00,34.56,34.59,34.44,34.55,102000.0,18.137,18.1528,18.074,18.1318,102000.0
2012-02-27 11:50:00,34.54,34.85,34.54,34.85,78500.0,18.1265,18.2892,18.1265,18.2892,78500.0
2012-02-27 12:00:00,34.84,34.96,34.75,34.96,136500.0,18.284,18.3469,18.2367,18.3469,136500.0
2012-02-27 12:10:00,34.96,34.99,34.65,34.68,116900.0,18.3469,18.3627,18.1842,18.2,116900.0
2012-02-27 12:20:00,34.69,34.73,34.5,34.51,78200.0,18.2052,18.2262,18.1055,18.1108,78200.0
2012-02-27 12:30:00,34.52,34.73,34.41,34.66,123700.0,18.116,18.2262,18.0583,18.1895,123700.0
2012-02-27 12:40:00,34.65,34.65,34.3,34.5,113300.0,18.1842,18.1842,18.0006,18.1055,113300.0
2012-02-27 12:50:00,34.48,34.53,34.45,34.51,62700.0,18.095,18.1213,18.0793,18.1108,62700.0
2012-02-27 13:00:00,34.5,34.59,34.45,34.57,24600.0,18.1055,18.1528,18.0793,18.1423,24600.0
2012-02-27 13:10:00,34.57,34.68,34.57,34.67,141400.0,18.1423,18.2,18.1423,18.1947,141400.0
2012-02-27 13:20:00,34.66,34.73,34.59,34.61,43800.0,18.1895,18.2262,18.1528,18.1633,43800.0
2012-02-27 13:30:00,34.6,34.74,34.6,34.74,31700.0,18.158,18.2315,18.158,18.2315,31700.0
2012-02-27 13:40:00,34.74,34.75,34.62,34.63,15900.0,18.2315,18.2367,18.1685,18.1738,15900.0
2012-02-27 13:50:00,34.63,34.64,34.57,34.6,39300.0,18.1738,18.179,18.1423,18.158,39300.0
2012-02-27 14:00:00,34.6,34.65,34.6,34.62,21200.0,18.158,18.1842,18.158,18.1685,21200.0
2012-02-27 14:10:00,34.62,34.65,34.62,34.65,29100.0,18.1685,18.1842,18.1685,18.1842,29100.0
2012-02-27 14:20:00,34.65,34.65,34.56,34.61,39700.0,18.1842,18.1842,18.137,18.1633,39700.0
2012-02-27 14:30:00,34.61,34.65,34.58,34.63,125800.0,18.1633,18.1842,18.1475,18.1738,125800.0
2012-02-27 14:40:00,34.6,34.63,34.58,34.6,74100.0,18.158,18.1738,18.1475,18.158,74100.0
2012-02-27 14:50:00,34.6,34.61,34.53,34.6,83500.0,18.158,18.1633,18.1213,18.158,83500.0
2012-02-27 15:00:00,34.6,34.63,34.57,34.57,44600.0,18.158,18.1738,18.1423,18.1423,44600.0
2012-02-27 15:10:00,34.58,34.62,34.58,34.61,88200.0,18.1475,18.1685,18.1475,18.1633,88200.0
2012-02-27 15:20:00,34.61,34.64,34.59,34.6,48000.0,18.1633,18.179,18.1528,18.158,48000.0
2012-02-27 15:30:00,34.6,34.63,34.55,34.61,181800.0,18.158,18.1738,18.1318,18.1633,181800.0
2012-02-27 15:40:00,34.61,34.69,34.59,34.61,200600.0,18.1633,18.2052,18.1528,18.1633,200600.0
2012-02-27 15:50:00,34.61,34.76,34.61,34.76,179200.0,18.1633,18.242,18.1633,18.242,179200.0
2012-02-28 09:30:00,34.75,34.87,34.64,34.87,53300.0,18.2367,18.2997,18.179,18.2997,53300.0
2012-02-28 09:40:00,34.89,34.93,34.77,34.82,105900.0,18.3102,18.3312,18.2472,18.2735,105900.0
2012-02-28 09:50:00,34.82,35.1,34.81,35.01,63200.0,18.2735,18.4204,18.2682,18.3732,63200.0
2012-02-28 10:00:00,35.0,35.1,34.94,34.99,62500.0,18.3679,18.4204,18.3364,18.3627,62500.0
2012-02-28 10:10:00,35.0,35.06,34.9,35.05,40600.0,18.3679,18.3994,18.3154,18.3942,40600.0
2012-02-28 10:20:00,35.04,35.28,35.02,35.23,85500.0,18.3889,18.5149,18.3784,18.4886,85500.0
2012-02-28 10:30:00,35.24,35.44,35.21,35.43,86600.0,18.4939,18.5988,18.4781,18.5936,86600.0
2012-02-28 10:40:00,35.44,35.67,35.4,35.66,94800.0,18.5988,18.7195,18.5778,18.7143,94800.0
2012-02-28 10:50:00,35.67,35.88,35.5,35.6,138100.0,18.7195,18.8297,18.6303,18.6828,138100.0
2012-02-28 11:00:00,35.6,35.62,35.44,35.57,89700.0,18.6828,18.6933,18.5988,18.6671,89700.0
2012-02-28 11:10:00,35.57,35.57,35.27,35.39,173700.0,18.6671,18.6671,18.5096,18.5726,173700.0
2012-02-28 11:20:00,35.39,35.42,35.19,35.2,69100.0,18.5726,18.5883,18.4676,18.4729,69100.0
2012-02-28 11:30:00,35.18,35.24,35.15,35.18,184600.0,18.4624,18.4939,18.4466,18.4624,184600.0
2012-02-28 11:40:00,35.18,35.19,35.05,35.15,231100.0,18.4624,18.4676,18.3942,18.4466,231100.0
2012-02-28 11:50:00,35.14,35.15,35.01,35.07,123200.0,18.4414,18.4466,18.3732,18.4047,123200.0
2012-02-28 12:00:00,35.08,35.1,35.02,35.03,36600.0,18.4099,18.4204,18.3784,18.3837,36600.0
2012-02-28 12:10:00,35.04,35.08,34.95,35.0,65800.0,18.3889,18.4099,18.3417,18.3679,65800.0
2012-02-28 12:20:00,35.0,35.0,34.93,34.97,85100.0,18.3679,18.3679,18.3312,18.3522,85100.0
2012-02-28 12:30:00,34.96,35.02,34.91,34.97,40200.0,18.3469,18.3784,18.3207,18.3522,40200.0
2012-02-28 12:40:00,34.96,34.98,34.9,34.94,44700.0,18.3469,18.3574,18.3154,18.3364,44700.0
2012-02-28 12:50:00,34.94,34.94,34.84,34.84,66400.0,18.3364,18.3364,18.284,18.284,66400.0
2012-02-28 13:00:00,34.84,34.92,34.83,34.88,41200.0,18.284,18.3259,18.2787,18.305,41200.0
2012-02-28 13:10:00,34.87,34.93,34.84,34.86,37600.0,18.2997,18.3312,18.284,18.2945,37600.0
2012-02-28 13:20:00,34.87,34.91,34.84,34.84,27800.0,18.2997,18.3207,18.284,18.284,27800.0
2012-02-28 13:30:00,34.83,34.88,34.8,34.86,24300.0,18.2787,18.305,18.263,18.2945,24300.0
2012-02-28 13:40:00,34.88,34.93,34.83,34.83,15700.0,18.305,18.3312,18.2787,18.2787,15700.0
2012-02-28 13:50:00,34.83,34.84,34.61,34.67,58400.0,18.2787,18.284,18.1633,18.1947,58400.0
2012-02-28 14:00:00,34.68,34.74,34.66,34.71,105600.0,18.2,18.2315,18.1895,18.2157,105600.0
2012-02-28 14:10:00,34.71,34.81,34.7,34.79,38400.0,18.2157,18.2682,18.2105,18.2577,38400.0
2012-02-28 14:20:00,34.79,34.85,34.71,34.74,43200.0,18.2577,18.2892,18.2157,18.2315,43200.0
2012-02-28 14:30:00,34.74,34.79,34.7,34.79,21600.0,18.2315,18.2577,18.2105,18.2577,21600.0
2012-02-28 14:40:00,34.78,34.85,34.75,34.8,19500.0,18.2525,18.2892,18.2367,18.263,19500.0
2012-02-28 14:50:00,34.8,34.85,34.78,34.82,23100.0,18.263,18.2892,18.2525,18.2735,23100.0
2012-02-28 15:00:00,34.82,34.94,34.82,34.94,68000.0,18.2735,18.3364,18.2735,18.3364,68000.0
2012-02-28 15:10:00,34.94,34.97,34.89,34.89,43000.0,18.3364,18.3522,18.3102,18.3102,43000.0
2012-02-28 15:20:00,34.9,34.96,34.87,34.88,31100.0,18.3154,18.3469,18.2997,18.305,31100.0
2012-02-28 15:30:00,34.88,34.99,34.88,34.98,30400.0,18.305,18.3627,18.305,18.3574,30400.0
2012-02-28 15:40:00,34.97,35.1,34.89,35.1,91600.0,18.3522,18.4204,18.3102,18.4204,91600.0
2012-02-28 15:50:00,35.1,35.3,35.03,35.26,159200.0,18.4204,18.5254,18.3837,18.5044,159200.0
2012-02-29 09:30:00,35.75,35.96,35.28,35.41,149100.0,18.7615,18.8717,18.5149,18.5831,149100.0
2012-02-29 09:40:00,35.41,35.6,35.4,35.45,104300.0,18.5831,18.6828,18.5778,18.6041,104300.0
2012-02-29 09:50:00,35.45,35.47,35.39,35.39,43100.0,18.6041,18.6146,18.5726,18.5726,43100.0
2012-02-29 10:00:00,35.39,35.53,35.37,35.5,126400.0,18.5726,18.6461,18.5621,18.6303,126400.0
2012-02-29 10:10:00,35.49,35.54,35.48,35.54,47200.0,18.6251,18.6513,18.6198,18.6513,47200.0
2012-02-29 10:20:00,35.55,35.69,35.54,35.59,119800.0,18.6566,18.73,18.6513,18.6776,119800.0
2012-02-29 10:30:00,35.59,35.6,35.54,35.59,66500.0,18.6776,18.6828,18.6513,18.6776,66500.0
2012-02-29 10:40:00,35.58,35.64,35.52,35.58,86800.0,18.6723,18.7038,18.6408,18.6723,86800.0
2012-02-29 10:50:00,35.57,35.58,35.43,35.47,45300.0,18.6671,18.6723,18.5936,18.6146,45300.0
2012-02-29 11:00:00,35.47,35.5,35.28,35.36,116700.0,18.6146,18.6303,18.5149,18.5569,116700.0
2012-02-29 11:10:00,35.35,35.4,35.34,35.35,35600.0,18.5516,18.5778,18.5464,18.5516,35600.0
2012-02-29 11:20:00,35.36,35.36,35.2,35.22,50200.0,18.5569,18.5569,18.4729,18.4834,50200.0
2012-02-29 11:30:00,35.22,35.24,35.12,35.17,157600.0,18.4834,18.4939,18.4309,18.4571,157600.0
2012-02-29 11:40:00,35.18,35.19,35.12,35.16,19000.0,18.4624,18.4676,18.4309,18.4519,19000.0
2012-02-29 11:50:00,35.15,35.26,35.15,35.25,46200.0,18.4466,18.5044,18.4466,18.4991,46200.0
2012-02-29 12:00:00,35.24,35.29,35.23,35.25,39500.0,18.4939,18.5201,18.4886,18.4991,39500.0
2012-02-29 12:10:00,35.25,35.43,35.25,35.43,25300.0,18.4991,18.5936,18.4991,18.5936,25300.0
2012-02-29 12:20:00,35.41,35.42,35.29,35.37,47000.0,18.5831,18.5883,18.5201,18.5621,47000.0
2012-02-29 12:30:00,35.36,35.37,35.3,35.34,25600.0,18.5569,18.5621,18.5254,18.5464,25600.0
2012-02-29 12:40:00,35.35,35.4,35.33,35.37,26100.0,18.5516,18.5778,18.5411,18.5621,26100.0
2012-02-29 12:50:00,35.37,35.39,35.27,35.34,82300.0,18.5621,18.5726,18.5096,18.5464,82300.0
2012-02-29 13:00:00,35.35,35.44,35.32,35.4,51800.0,18.5516,18.5988,18.5359,18.5778,51800.0
2012-02-29 13:10:00,35.4,35.45,35.29,35.29,64000.0,18.5778,18.6041,18.5201,18.5201,64000.0
2012-02-29 13:20:00,35.31,35.35,35.28,35.33,19700.0,18.5306,18.5516,18.5149,18.5411,19700.0
2012-02-29 13:30:00,35.34,35.35,35.28,35.3,28200.0,18.5464,18.5516,18.5149,18.5254,28200.0
2012-02-29 13:40:00,35.3,35.33,35.24,35.3,21000.0,18.5254,18.5411,18.4939,18.5254,21000.0
2012-02-29 13:50:00,35.31,35.34,35.28,35.31,19600.0,18.5306,18.5464,18.5149,18.5306,19600.0
2012-02-29 14:00:00,35.32,35.34,35.24,35.3,46700.0,18.5359,18.5464,18.4939,18.5254,46700.0
2012-02-29 14:10:00,35.3,35.34,35.25,35.26,30200.0,18.5254,18.5464,18.4991,18.5044,30200.0
2012-02-29 14:20:00,35.26,35.28,35.25,35.27,12100.0,18.5044,18.5149,18.4991,18.5096,12100.0
2012-02-29 14:30:00,35.27,35.28,35.23,35.25,14700.0,18.5096,18.5149,18.4886,18.4991,14700.0
2012-02-29 14:40:00,35.25,35.31,35.2,35.28,7800.0,18.4991,18.5306,18.4729,18.5149,7800.0
2012-02-29 14:50:00,35.29,35.35,35.29,35.32,15600.0,18.5201,18.5516,18.5201,18.5359,15600.0
2012-02-29 15:00:00,35.31,35.32,35.12,35.13,28600.0,18.5306,18.5359,18.4309,18.4362,28600.0
2012-02-29 15:10:00,35.13,35.24,35.13,35.24,42400.0,18.4362,18.4939,18.4362,18.4939,42400.0
2012-02-29 15:20:00,35.23,35.27,35.21,35.24,73300.0,18.4886,18.5096,18.4781,18.4939,73300.0
2012-02-29 15:30:00,35.24,35.25,35.11,35.13,92500.0,18.4939,18.4991,18.4257,18.4362,92500.0
2012-02-29 15:40:00,35.14,35.26,35.09,35.22,121500.0,18.4414,18.5044,18.4152,18.4834,121500.0
2012-02-29 15:50:00,35.22,35.27,35.21,35.23,154400.0,18.4834,18.5096,18.4781,18.4886,154400.0
2012-03-01 09:30:00,35.23,35.63,35.23,35.39,61400.0,18.4886,18.6985,18.4886,18.5726,61400.0
2012-03-01 09:40:00,35.4,35.6,35.38,35.58,49500.0,18.5778,18.6828,18.5674,18.6723,49500.0
2012-03-01 09:50:00,35.58,35.66,35.54,35.54,52700.0,18.6723,18.7143,18.6513,18.6513,52700.0
2012-03-01 10:00:00,35.54,35.55,35.42,35.53,62100.0,18.6513,18.6566,18.5883,18.6461,62100.0
2012-03-01 10:10:00,35.52,35.55,35.47,35.5,31100.0,18.6408,18.6566,18.6146,18.6303,31100.0
2012-03-01 10:20:00,35.51,35.55,35.48,35.53,45400.0,18.6356,18.6566,18.6198,18.6461,45400.0
2012-03-01 10:30:00,35.54,35.57,35.52,35.56,19500.0,18.6513,18.6671,18.6408,18.6618,19500.0
2012-03-01 10:40:00,35.55,35.58,35.55,35.57,17700.0,18.6566,18.6723,18.6566,18.6671,17700.0
2012-03-01 10:50:00,35.57,35.6,35.56,35.59,28900.0,18.6671,18.6828,18.6618,18.6776,28900.0
2012-03-01 11:00:00,35.59,35.6,35.55,35.57,18700.0,18.6776,18.6828,18.6566,18.6671,18700.0
2012-03-01 11:10:00,35.56,35.57,35.55,35.56,14600.0,18.6618,18.6671,18.6566,18.6618,14600.0
2012-03-01 11:20:00,35.55,35.61,35.55,35.61,31300.0,18.6566,18.6881,18.6566,18.6881,31300.0
2012-03-01 11:30:00,35.6,35.64,35.52,35.52,54700.0,18.6828,18.7038,18.6408,18.6408,54700.0
2012-03-01 11:40:00,35.54,35.56,35.51,35.53,28400.0,18.6513,18.6618,18.6356,18.6461,28400.0
2012-03-01 11:50:00,35.52,35.54,35.51,35.54,26600.0,18.6408,18.6513,18.6356,18.6513,26600.0
2012-03-01 12:00:00,35.53,35.54,35.52,35.53,16800.0,18.6461,18.6513,18.6408,18.6461,16800.0
2012-03-01 12:10:00,35.53,35.6,35.52,35.59,20000.0,18.6461,18.6828,18.6408,18.6776,20000.0
2012-03-01 12:20:00,35.59,35.62,35.54,35.59,28900.0,18.6776,18.6933,18.6513,18.6776,28900.0
2012-03-01 12:30:00,35.59,35.7,35.58,35.65,43900.0,18.6776,18.7353,18.6723,18.709,43900.0
2012-03-01 12:40:00,35.66,35.69,35.65,35.68,8200.0,18.7143,18.73,18.709,18.7248,8200.0
2012-03-01 12:50:00,35.69,35.69,35.62,35.65,38700.0,18.73,18.73,18.6933,18.709,38700.0
2012-03-01 13:00:00,35.65,35.71,35.65,35.66,23900.0,18.709,18.7405,18.709,18.7143,23900.0
2012-03-01 13:10:00,35.66,35.69,35.59,35.6,38600.0,18.7143,18.73,18.6776,18.6828,38600.0
2012-03-01 13:20:00,35.59,35.61,35.57,35.58,36300.0,18.6776,18.6881,18.6671,18.6723,36300.0
2012-03-01 13:30:00,35.57,35.64,35.54,35.59,42400.0,18.6671,18.7038,18.6513,18.6776,42400.0
2012-03-01 13:40:00,35.59,35.61,35.5,35.59,37500.0,18.6776,18.6881,18.6303,18.6776,37500.0
2012-03-01 13:50:00,35.59,35.6,35.59,35.6,25400.0,18.6776,18.6828,18.6776,18.6828,25400.0
2012-03-01 14:00:00,35.59,35.65,35.59,35.65,17700.0,18.6776,18.709,18.6776,18.709,17700.0
2012-03-01 14:10:00,35.64,35.7,35.64,35.66,31400.0,18.7038,18.7353,18.7038,18.7143,31400.0
2012-03-01 14:20:00,35.66,35.7,35.61,35.7,49000.0,18.7143,18.7353,18.6881,18.7353,49000.0
2012-03-01 14:30:00,35.7,35.73,35.59,35.6,23900.0,18.7353,18.751,18.6776,18.6828,23900.0
2012-03-01 14:40:00,35.6,35.68,35.59,35.65,20500.0,18.6828,18.7248,18.6776,18.709,20500.0
2012-03-01 14:50:00,35.66,35.69,35.65,35.69,12400.0,18.7143,18.73,18.709,18.73,12400.0
2012-03-01 15:00:00,35.69,35.69,35.64,35.64,58000.0,18.73,18.73,18.7038,18.7038,58000.0
2012-03-01 15:10:00,35.65,35.65,35.61,35.61,42500.0,18.709,18.709,18.6881,18.6881,42500.0
2012-03-01 15:20:00,35.62,35.67,35.61,35.67,28000.0,18.6933,18.7195,18.6881,18.7195,28000.0
2012-03-01 15:30:00,35.67,35.71,35.63,35.65,39300.0,18.7195,18.7405,18.6985,18.709,39300.0
2012-03-01 15:40:00,35.66,35.79,35.66,35.79,64200.0,18.7143,18.7825,18.7143,18.7825,64200.0
2012-03-01 15:50:00,35.78,35.99,35.78,35.9,159000.0,18.7773,18.8875,18.7773,18.8402,159000.0
2012-03-02 09:30:00,35.76,35.89,35.76,35.86,31300.0,18.7668,18.835,18.7668,18.8193,31300.0
2012-03-02 09:40:00,35.86,35.9,35.81,35.9,25200.0,18.8193,18.8402,18.793,18.8402,25200.0
2012-03-02 09:50:00,35.89,36.2,35.89,36.2,57600.0,18.835,18.9977,18.835,18.9977,57600.0
2012-03-02 10:00:00,36.2,36.26,36.13,36.16,126400.0,18.9977,19.0292,18.9609,18.9767,126400.0
2012-03-02 10:10:00,36.15,36.17,36.14,36.16,24800.0,18.9714,18.9819,18.9662,18.9767,24800.0
2012-03-02 10:20:00,36.16,36.21,36.1,36.12,41200.0,18.9767,19.0029,18.9452,18.9557,41200.0
2012-03-02 10:30:00,36.12,36.18,36.1,36.1,32000.0,18.9557,18.9872,18.9452,18.9452,32000.0
2012-03-02 10:40:00,36.1,36.17,36.1,36.16,25200.0,18.9452,18.9819,18.9452,18.9767,25200.0
2012-03-02 10:50:00,36.16,36.25,36.16,36.2,49800.0,18.9767,19.0239,18.9767,18.9977,49800.0
2012-03-02 11:00:00,36.2,36.33,36.2,36.3,41200.0,18.9977,19.0659,18.9977,19.0502,41200.0
2012-03-02 11:10:00,36.29,36.3,36.22,36.28,77600.0,19.0449,19.0502,19.0082,19.0397,77600.0
2012-03-02 11:20:00,36.27,36.28,36.2,36.26,25400.0,19.0344,19.0397,18.9977,19.0292,25400.0
2012-03-02 11:30:00,36.26,36.3,36.24,36.28,41800.0,19.0292,19.0502,19.0187,19.0397,41800.0
2012-03-02 11:40:00,36.27,36.28,36.23,36.25,35700.0,19.0344,19.0397,19.0134,19.0239,35700.0
2012-03-02 11:50:00,36.25,36.28,36.2,36.27,30000.0,19.0239,19.0397,18.9977,19.0344,30000.0
2012-03-02 12:00:00,36.27,36.29,36.24,36.27,27300.0,19.0344,19.0449,19.0187,19.0344,27300.0
2012-03-02 12:10:00,36.27,36.27,36.18,36.2,40200.0,19.0344,19.0344,18.9872,18.9977,40200.0
2012-03-02 12:20:00,36.21,36.21,36.14,36.18,34400.0,19.0029,19.0029,18.9662,18.9872,34400.0
2012-03-02 12:30:00,36.19,36.22,36.16,36.16,9100.0,18.9924,19.0082,18.9767,18.9767,9100.0
2012-03-02 12:40:00,36.16,36.17,36.15,36.16,10700.0,18.9767,18.9819,18.9714,18.9767,10700.0
2012-03-02 12:50:00,36.16,36.17,36.14,36.17,20800.0,18.9767,18.9819,18.9662,18.9819,20800.0
2012-03-02 13:00:00,36.16,36.19,36.14,36.16,104500.0,18.9767,18.9924,18.9662,18.9767,104500.0
2012-03-02 13:10:00,36.16,36.17,36.14,36.15,75200.0,18.9767,18.9819,18.9662,18.9714,75200.0
2012-03-02 13:20:00,36.15,36.18,36.14,36.16,49400.0,18.9714,18.9872,18.9662,18.9767,49400.0
2012-03-02 13:30:00,36.16,36.17,36.15,36.16,38000.0,18.9767,18.9819,18.9714,18.9767,38000.0
2012-03-02 13:40:00,36.16,36.17,36.1,36.15,76600.0,18.9767,18.9819,18.9452,18.9714,76600.0
2012-03-02 13:50:00,36.14,36.15,36.13,36.15,10300.0,18.9662,18.9714,18.9609,18.9714,10300.0
2012-03-02 14:00:00,36.15,36.15,36.1,36.11,9800.0,18.9714,18.9714,18.9452,18.9505,9800.0
2012-03-02 14:10:00,36.11,36.12,36.04,36.08,16700.0,18.9505,18.9557,18.9137,18.9347,16700.0
2012-03-02 14:20:00,36.08,36.12,36.07,36.12,32000.0,18.9347,18.9557,18.9295,18.9557,32000.0
2012-03-02 14:30:00,36.11,36.11,36.1,36.1,8700.0,18.9505,18.9505,18.9452,18.9452,8700.0
2012-03-02 14:40:00,36.11,36.14,36.1,36.13,20800.0,18.9505,18.9662,18.9452,18.9609,20800.0
2012-03-02 14:50:00,36.13,36.13,36.11,36.13,8200.0,18.9609,18.9609,18.9505,18.9609,8200.0
2012-03-02 15:00:00,36.12,36.19,36.12,36.18,23400.0,18.9557,18.9924,18.9557,18.9872,23400.0
2012-03-02 15:10:00,36.18,36.25,36.17,36.21,128300.0,18.9872,19.0239,18.9819,19.0029,128300.0
2012-03-02 15:20:00,36.2,36.23,36.19,36.2,22100.0,18.9977,19.0134,18.9924,18.9977,22100.0
2012-03-02 15:30:00,36.21,36.25,36.19,36.19,45500.0,19.0029,19.0239,18.9924,18.9924,45500.0
2012-03-02 15:40:00,36.19,36.22,36.17,36.21,71300.0,18.9924,19.0082,18.9819,19.0029,71300.0
2012-03-02 15:50:00,36.21,36.3,36.16,36.3,185200.0,19.0029,19.0502,18.9767,19.0502,185200.0
2012-03-05 09:30:00,36.39,36.59,36.3,36.31,51500.0,19.0974,19.2024,19.0502,19.0554,51500.0
2012-03-05 09:40:00,36.22,36.43,36.18,36.43,23000.0,19.0082,19.1184,18.9872,19.1184,23000.0
2012-03-05 09:50:00,36.46,36.46,36.38,36.41,11100.0,19.1341,19.1341,19.0921,19.1079,11100.0
2012-03-05 10:00:00,36.42,36.53,36.38,36.4,25100.0,19.1131,19.1709,19.0921,19.1026,25100.0
2012-03-05 10:10:00,36.42,36.52,36.36,36.39,99800.0,19.1131,19.1656,19.0817,19.0974,99800.0
2012-03-05 10:20:00,36.39,36.4,36.27,36.27,45900.0,19.0974,19.1026,19.0344,19.0344,45900.0
2012-03-05 10:30:00,36.27,36.3,36.16,36.22,66100.0,19.0344,19.0502,18.9767,19.0082,66100.0
2012-03-05 10:40:00,36.22,36.26,36.14,36.26,26200.0,19.0082,19.0292,18.9662,19.0292,26200.0
2012-03-05 10:50:00,36.27,36.31,36.2,36.27,13300.0,19.0344,19.0554,18.9977,19.0344,13300.0
2012-03-05 11:00:00,36.26,36.27,36.19,36.2,33200.0,19.0292,19.0344,18.9924,18.9977,33200.0
2012-03-05 11:10:00,36.2,36.2,36.08,36.11,26200.0,18.9977,18.9977,18.9347,18.9505,26200.0
2012-03-05 11:20:00,36.11,36.19,36.06,36.17,76100.0,18.9505,18.9924,18.9242,18.9819,76100.0
2012-03-05 11:30:00,36.16,36.17,36.16,36.16,10800.0,18.9767,18.9819,18.9767,18.9767,10800.0
2012-03-05 11:40:00,36.17,36.21,36.16,36.16,23300.0,18.9819,19.0029,18.9767,18.9767,23300.0
2012-03-05 11:50:00,36.17,36.25,36.16,36.23,21800.0,18.9819,19.0239,18.9767,19.0134,21800.0
2012-03-05 12:00:00,36.23,36.25,36.23,36.24,8900.0,19.0134,19.0239,19.0134,19.0187,8900.0
2012-03-05 12:10:00,36.24,36.25,36.2,36.22,12800.0,19.0187,19.0239,18.9977,19.0082,12800.0
2012-03-05 12:20:00,36.21,36.23,36.21,36.23,7700.0,19.0029,19.0134,19.0029,19.0134,7700.0
2012-03-05 12:30:00,36.22,36.22,36.19,36.2,12500.0,19.0082,19.0082,18.9924,18.9977,12500.0
2012-03-05 12:40:00,36.21,36.26,36.2,36.25,60200.0,19.0029,19.0292,18.9977,19.0239,60200.0
2012-03-05 12:50:00,36.25,36.26,36.19,36.19,15500.0,19.0239,19.0292,18.9924,18.9924,15500.0
2012-03-05 13:00:00,36.2,36.3,36.19,36.28,20800.0,18.9977,19.0502,18.9924,19.0397,20800.0
2012-03-05 13:10:00,36.29,36.31,36.27,36.3,12400.0,19.0449,19.0554,19.0344,19.0502,12400.0
2012-03-05 13:20:00,36.29,36.31,36.23,36.29,28800.0,19.0449,19.0554,19.0134,19.0449,28800.0
2012-03-05 13:30:00,36.28,36.29,36.28,36.29,7400.0,19.0397,19.0449,19.0397,19.0449,7400.0
2012-03-05 13:40:00,36.28,36.32,36.26,36.27,74100.0,19.0397,19.0607,19.0292,19.0344,74100.0
2012-03-05 13:50:00,36.27,36.3,36.26,36.3,94100.0,19.0344,19.0502,19.0292,19.0502,94100.0
2012-03-05 14:00:00,36.29,36.3,36.26,36.29,18100.0,19.0449,19.0502,19.0292,19.0449,18100.0
2012-03-05 14:10:00,36.29,36.29,36.28,36.28,16000.0,19.0449,19.0449,19.0397,19.0397,16000.0
2012-03-05 14:20:00,36.29,36.3,36.28,36.3,18900.0,19.0449,19.0502,19.0397,19.0502,18900.0
2012-03-05 14:30:00,36.3,36.3,36.26,36.27,20700.0,19.0502,19.0502,19.0292,19.0344,20700.0
2012-03-05 14:40:00,36.27,36.29,36.27,36.28,11900.0,19.0344,19.0449,19.0344,19.0397,11900.0
2012-03-05 14:50:00,36.29,36.3,36.24,36.3,33600.0,19.0449,19.0502,19.0187,19.0502,33600.0
2012-03-05 15:00:00,36.3,36.3,36.24,36.27,56400.0,19.0502,19.0502,19.0187,19.0344,56400.0
2012-03-05 15:10:00,36.27,36.27,36.23,36.26,19400.0,19.0344,19.0344,19.0134,19.0292,19400.0
2012-03-05 15:20:00,36.26,36.3,36.24,36.25,40800.0,19.0292,19.0502,19.0187,19.0239,40800.0
2012-03-05 15:30:00,36.26,36.27,36.25,36.25,37200.0,19.0292,19.0344,19.0239,19.0239,37200.0
2012-03-05 15:40:00,36.25,36.27,36.23,36.25,114400.0,19.0239,19.0344,19.0134,19.0239,114400.0
2012-03-05 15:50:00,36.25,36.28,36.15,36.23,176400.0,19.0239,19.0397,18.9714,19.0134,176400.0
2012-03-06 09:30:00,36.14,36.34,35.97,36.0,59200.0,18.9662,19.0712,18.877,18.8927,59200.0
2012-03-06 09:40:00,36.0,36.01,35.8,35.95,49700.0,18.8927,18.898,18.7878,18.8665,49700.0
2012-03-06 09:50:00,35.92,35.95,35.87,35.91,19000.0,18.8507,18.8665,18.8245,18.8455,19000.0
2012-03-06 10:00:00,35.91,36.09,35.9,36.0,23400.0,18.8455,18.94,18.8402,18.8927,23400.0
2012-03-06 10:10:00,36.0,36.01,35.95,35.99,17700.0,18.8927,18.898,18.8665,18.8875,17700.0
2012-03-06 10:20:00,35.97,35.99,35.86,35.89,29200.0,18.877,18.8875,18.8193,18.835,29200.0
2012-03-06 10:30:00,35.89,35.91,35.82,35.82,32600.0,18.835,18.8455,18.7983,18.7983,32600.0
2012-03-06 10:40:00,35.82,35.86,35.74,35.75,42300.0,18.7983,18.8193,18.7563,18.7615,42300.0
2012-03-06 10:50:00,35.75,35.76,35.55,35.68,76400.0,18.7615,18.7668,18.6566,18.7248,76400.0
2012-03-06 11:00:00,35.68,35.75,35.68,35.74,31600.0,18.7248,18.7615,18.7248,18.7563,31600.0
2012-03-06 11:10:00,35.74,35.82,35.69,35.73,40800.0,18.7563,18.7983,18.73,18.751,40800.0
2012-03-06 11:20:00,35.74,35.81,35.67,35.79,29200.0,18.7563,18.793,18.7195,18.7825,29200.0
2012-03-06 11:30:00,35.78,35.82,35.7,35.73,22900.0,18.7773,18.7983,18.7353,18.751,22900.0
2012-03-06 11:40:00,35.72,35.77,35.64,35.69,33200.0,18.7458,18.772,18.7038,18.73,33200.0
2012-03-06 11:50:00,35.69,35.72,35.54,35.66,47900.0,18.73,18.7458,18.6513,18.7143,47900.0
2012-03-06 12:00:00,35.66,35.75,35.65,35.67,53600.0,18.7143,18.7615,18.709,18.7195,53600.0
2012-03-06 12:10:00,35.69,35.71,35.65,35.66,20900.0,18.73,18.7405,18.709,18.7143,20900.0
2012-03-06 12:20:00,35.65,35.71,35.63,35.66,22500.0,18.709,18.7405,18.6985,18.7143,22500.0
2012-03-06 12:30:00,35.66,35.68,35.62,35.63,27200.0,18.7143,18.7248,18.6933,18.6985,27200.0
2012-03-06 12:40:00,35.63,35.64,35.6,35.62,19200.0,18.6985,18.7038,18.6828,18.6933,19200.0
2012-03-06 12:50:00,35.63,35.72,35.63,35.69,20300.0,18.6985,18.7458,18.6985,18.73,20300.0
2012-03-06 13:00:00,35.7,35.71,35.67,35.7,18000.0,18.7353,18.7405,18.7195,18.7353,18000.0
2012-03-06 13:10:00,35.7,35.71,35.63,35.69,22200.0,18.7353,18.7405,18.6985,18.73,22200.0
2012-03-06 13:20:00,35.72,35.73,35.63,35.69,23400.0,18.7458,18.751,18.6985,18.73,23400.0
2012-03-06 13:30:00,35.71,35.75,35.67,35.72,14600.0,18.7405,18.7615,18.7195,18.7458,14600.0
2012-03-06 13:40:00,35.72,35.74,35.69,35.69,15600.0,18.7458,18.7563,18.73,18.73,15600.0
2012-03-06 13:50:00,35.69,35.75,35.68,35.73,12600.0,18.73,18.7615,18.7248,18.751,12600.0
2012-03-06 14:00:00,35.72,35.73,35.64,35.65,49000.0,18.7458,18.751,18.7038,18.709,49000.0
2012-03-06 14:10:00,35.65,35.66,35.53,35.58,64400.0,18.709,18.7143,18.6461,18.6723,64400.0
2012-03-06 14:20:00,35.59,35.59,35.52,35.52,29900.0,18.6776,18.6776,18.6408,18.6408,29900.0
2012-03-06 14:30:00,35.52,35.54,35.45,35.54,66000.0,18.6408,18.6513,18.6041,18.6513,66000.0
2012-03-06 14:40:00,35.54,35.61,35.48,35.61,83400.0,18.6513,18.6881,18.6198,18.6881,83400.0
2012-03-06 14:50:00,35.6,35.61,35.54,35.58,16200.0,18.6828,18.6881,18.6513,18.6723,16200.0
2012-03-06 15:00:00,35.58,35.6,35.44,35.5,103100.0,18.6723,18.6828,18.5988,18.6303,103100.0
2012-03-06 15:10:00,35.5,35.56,35.48,35.54,91600.0,18.6303,18.6618,18.6198,18.6513,91600.0
2012-03-06 15:20:00,35.54,35.55,35.48,35.5,50300.0,18.6513,18.6566,18.6198,18.6303,50300.0
2012-03-06 15:30:00,35.49,35.49,35.37,35.41,69000.0,18.6251,18.6251,18.5621,18.5831,69000.0
2012-03-06 15:40:00,35.42,35.5,35.38,35.38,124300.0,18.5883,18.6303,18.5674,18.5674,124300.0
2012-03-06 15:50:00,35.38,35.47,35.31,35.35,248100.0,18.5674,18.6146,18.5306,18.5516,248100.0
2012-03-07 09:30:00,35.4,35.7,35.4,35.67,29000.0,18.5778,18.7353,18.5778,18.7195,29000.0
2012-03-07 09:40:00,35.67,35.7,35.62,35.62,48600.0,18.7195,18.7353,18.6933,18.6933,48600.0
2012-03-07 09:50:00,35.62,35.87,35.58,35.85,134500.0,18.6933,18.8245,18.6723,18.814,134500.0
2012-03-07 10:00:00,35.86,36.2,35.84,36.14,74800.0,18.8193,18.9977,18.8088,18.9662,74800.0
2012-03-07 10:10:00,36.14,36.15,36.01,36.15,31900.0,18.9662,18.9714,18.898,18.9714,31900.0
2012-03-07 10:20:00,36.17,36.21,36.07,36.17,38800.0,18.9819,19.0029,18.9295,18.9819,38800.0
2012-03-07 10:30:00,36.16,36.21,36.14,36.16,93800.0,18.9767,19.0029,18.9662,18.9767,93800.0
2012-03-07 10:40:00,36.16,36.18,36.11,36.15,10900.0,18.9767,18.9872,18.9505,18.9714,10900.0
2012-03-07 10:50:00,36.14,36.15,36.09,36.12,19300.0,18.9662,18.9714,18.94,18.9557,19300.0
2012-03-07 11:00:00,36.13,36.35,36.13,36.34,99800.0,18.9609,19.0764,18.9609,19.0712,99800.0
2012-03-07 11:10:00,36.35,36.35,36.09,36.09,71800.0,19.0764,19.0764,18.94,18.94,71800.0
2012-03-07 11:20:00,36.09,36.2,35.99,36.06,40700.0,18.94,18.9977,18.8875,18.9242,40700.0
2012-03-07 11:30:00,36.05,36.2,36.05,36.16,48500.0,18.919,18.9977,18.919,18.9767,48500.0
2012-03-07 11:40:00,36.16,36.2,36.14,36.15,33300.0,18.9767,18.9977,18.9662,18.9714,33300.0
2012-03-07 11:50:00,36.14,36.22,36.12,36.21,56300.0,18.9662,19.0082,18.9557,19.0029,56300.0
2012-03-07 12:00:00,36.23,36.24,36.11,36.13,28100.0,19.0134,19.0187,18.9505,18.9609,28100.0
2012-03-07 12:10:00,36.13,36.17,36.12,36.12,25500.0,18.9609,18.9819,18.9557,18.9557,25500.0
2012-03-07 12:20:00,36.12,36.16,36.1,36.11,22700.0,18.9557,18.9767,18.9452,18.9505,22700.0
2012-03-07 12:30:00,36.11,36.11,36.06,36.11,34300.0,18.9505,18.9505,18.9242,18.9505,34300.0
2012-03-07 12:40:00,36.12,36.15,36.11,36.14,6300.0,18.9557,18.9714,18.9505,18.9662,6300.0
2012-03-07 12:50:00,36.15,36.16,36.15,36.15,6700.0,18.9714,18.9767,18.9714,18.9714,6700.0
2012-03-07 13:00:00,36.15,36.17,36.14,36.14,22200.0,18.9714,18.9819,18.9662,18.9662,22200.0
2012-03-07 13:10:00,36.14,36.22,36.12,36.2,206600.0,18.9662,19.0082,18.9557,18.9977,206600.0
2012-03-07 13:20:00,36.18,36.24,36.15,36.21,85000.0,18.9872,19.0187,18.9714,19.0029,85000.0
2012-03-07 13:30:00,36.2,36.31,36.2,36.25,27200.0,18.9977,19.0554,18.9977,19.0239,27200.0
2012-03-07 13:40:00,36.26,36.26,36.12,36.15,37900.0,19.0292,19.0292,18.9557,18.9714,37900.0
2012-03-07 13:50:00,36.15,36.15,36.13,36.15,49200.0,18.9714,18.9714,18.9609,18.9714,49200.0
2012-03-07 14:00:00,36.15,36.15,36.12,36.15,28400.0,18.9714,18.9714,18.9557,18.9714,28400.0
2012-03-07 14:10:00,36.15,36.24,36.15,36.24,39000.0,18.9714,19.0187,18.9714,19.0187,39000.0
2012-03-07 14:20:00,36.24,36.3,36.21,36.22,36000.0,19.0187,19.0502,19.0029,19.0082,36000.0
2012-03-07 14:30:00,36.23,36.27,36.2,36.26,21900.0,19.0134,19.0344,18.9977,19.0292,21900.0
2012-03-07 14:40:00,36.23,36.23,36.15,36.18,16600.0,19.0134,19.0134,18.9714,18.9872,16600.0
2012-03-07 14:50:00,36.18,36.23,36.15,36.22,16700.0,18.9872,19.0134,18.9714,19.0082,16700.0
2012-03-07 15:00:00,36.23,36.27,36.17,36.18,13500.0,19.0134,19.0344,18.9819,18.9872,13500.0
2012-03-07 15:10:00,36.19,36.19,36.14,36.15,53900.0,18.9924,18.9924,18.9662,18.9714,53900.0
2012-03-07 15:20:00,36.16,36.18,36.15,36.18,18800.0,18.9767,18.9872,18.9714,18.9872,18800.0
2012-03-07 15:30:00,36.18,36.25,36.16,36.22,43100.0,18.9872,19.0239,18.9767,19.0082,43100.0
2012-03-07 15:40:00,36.21,36.29,36.2,36.23,52600.0,19.0029,19.0449,18.9977,19.0134,52600.0
2012-03-07 15:50:00,36.23,36.28,36.22,36.25,100200.0,19.0134,19.0397,19.0082,19.0239,100200.0
2012-03-08 09:30:00,36.37,36.7,36.37,36.61,42200.0,19.0869,19.2601,19.0869,19.2129,42200.0
2012-03-08 09:40:00,36.61,36.75,36.59,36.74,58300.0,19.2129,19.2863,19.2024,19.2811,58300.0
2012-03-08 09:50:00,36.74,36.93,36.73,36.86,34400.0,19.2811,19.3808,19.2758,19.3441,34400.0
2012-03-08 10:00:00,36.91,37.03,36.86,36.94,34500.0,19.3703,19.4333,19.3441,19.386,34500.0
2012-03-08 10:10:00,36.93,36.94,36.71,36.83,61200.0,19.3808,19.386,19.2653,19.3283,61200.0
2012-03-08 10:20:00,36.83,36.9,36.74,36.84,31200.0,19.3283,19.365,19.2811,19.3336,31200.0
2012-03-08 10:30:00,36.82,36.89,36.8,36.87,30300.0,19.3231,19.3598,19.3126,19.3493,30300.0
2012-03-08 10:40:00,36.85,36.89,36.8,36.85,44600.0,19.3388,19.3598,19.3126,19.3388,44600.0
2012-03-08 10:50:00,36.88,36.93,36.88,36.89,20200.0,19.3545,19.3808,19.3545,19.3598,20200.0
2012-03-08 11:00:00,36.9,36.94,36.89,36.92,12500.0,19.365,19.386,19.3598,19.3755,12500.0
2012-03-08 11:10:00,36.92,36.94,36.79,36.86,15500.0,19.3755,19.386,19.3073,19.3441,15500.0
2012-03-08 11:20:00,36.88,36.9,36.81,36.87,134900.0,19.3545,19.365,19.3178,19.3493,134900.0
2012-03-08 11:30:00,36.87,36.88,36.8,36.85,26500.0,19.3493,19.3545,19.3126,19.3388,26500.0
2012-03-08 11:40:00,36.86,36.89,36.84,36.88,33100.0,19.3441,19.3598,19.3336,19.3545,33100.0
2012-03-08 11:50:00,36.88,36.88,36.78,36.83,30000.0,19.3545,19.3545,19.3021,19.3283,30000.0
2012-03-08 12:00:00,36.83,36.83,36.69,36.69,17200.0,19.3283,19.3283,19.2548,19.2548,17200.0
2012-03-08 12:10:00,36.67,36.69,36.6,36.65,27900.0,19.2443,19.2548,19.2076,19.2338,27900.0
2012-03-08 12:20:00,36.65,36.71,36.64,36.66,14000.0,19.2338,19.2653,19.2286,19.2391,14000.0
2012-03-08 12:30:00,36.66,36.67,36.64,36.66,15800.0,19.2391,19.2443,19.2286,19.2391,15800.0
2012-03-08 12:40:00,36.67,36.84,36.66,36.84,6500.0,19.2443,19.3336,19.2391,19.3336,6500.0
2012-03-08 12:50:00,36.84,36.84,36.79,36.8,14000.0,19.3336,19.3336,19.3073,19.3126,14000.0
2012-03-08 13:00:00,36.8,36.83,36.75,36.78,29600.0,19.3126,19.3283,19.2863,19.3021,29600.0
2012-03-08 13:10:00,36.79,36.82,36.74,36.77,63000.0,19.3073,19.3231,19.2811,19.2968,63000.0
2012-03-08 13:20:00,36.78,36.8,36.74,36.77,14800.0,19.3021,19.3126,19.2811,19.2968,14800.0
2012-03-08 13:30:00,36.77,36.78,36.73,36.77,15900.0,19.2968,19.3021,19.2758,19.2968,15900.0
2012-03-08 13:40:00,36.77,36.88,36.77,36.83,55000.0,19.2968,19.3545,19.2968,19.3283,55000.0
2012-03-08 13:50:00,36.83,36.87,36.82,36.84,17000.0,19.3283,19.3493,19.3231,19.3336,17000.0
2012-03-08 14:00:00,36.83,36.86,36.8,36.84,23900.0,19.3283,19.3441,19.3126,19.3336,23900.0
2012-03-08 14:10:00,36.84,36.86,36.79,36.84,27600.0,19.3336,19.3441,19.3073,19.3336,27600.0
2012-03-08 14:20:00,36.84,36.86,36.82,36.85,14100.0,19.3336,19.3441,19.3231,19.3388,14100.0
2012-03-08 14:30:00,36.85,36.86,36.79,36.83,41000.0,19.3388,19.3441,19.3073,19.3283,41000.0
2012-03-08 14:40:00,36.82,36.83,36.75,36.75,32800.0,19.3231,19.3283,19.2863,19.2863,32800.0
2012-03-08 14:50:00,36.76,36.81,36.74,36.76,64500.0,19.2916,19.3178,19.2811,19.2916,64500.0
2012-03-08 15:00:00,36.76,36.86,36.75,36.84,18400.0,19.2916,19.3441,19.2863,19.3336,18400.0
2012-03-08 15:10:00,36.84,36.86,36.8,36.84,42600.0,19.3336,19.3441,19.3126,19.3336,42600.0
2012-03-08 15:20:00,36.84,36.85,36.78,36.84,121600.0,19.3336,19.3388,19.3021,19.3336,121600.0
2012-03-08 15:30:00,36.84,36.85,36.77,36.78,62700.0,19.3336,19.3388,19.2968,19.3021,62700.0
2012-03-08 15:40:00,36.79,36.79,36.7,36.7,59100.0,19.3073,19.3073,19.2601,19.2601,59100.0
2012-03-08 15:50:00,36.71,36.78,36.7,36.73,82400.0,19.2653,19.3021,19.2601,19.2758,82400.0
2012-03-09 09:30:00,36.76,36.9,36.76,36.8,35500.0,19.2916,19.365,19.2916,19.3126,35500.0
2012-03-09 09:40:00,36.8,36.84,36.73,36.77,24000.0,19.3126,19.3336,19.2758,19.2968,24000.0
2012-03-09 09:50:00,36.78,36.82,36.7,36.75,46600.0,19.3021,19.3231,19.2601,19.2863,46600.0
2012-03-09 10:00:00,36.73,36.75,36.67,36.72,22000.0,19.2758,19.2863,19.2443,19.2706,22000.0
2012-03-09 10:10:00,36.74,36.75,36.63,36.66,35000.0,19.2811,19.2863,19.2233,19.2391,35000.0
2012-03-09 10:20:00,36.68,36.75,36.65,36.67,21700.0,19.2496,19.2863,19.2338,19.2443,21700.0
2012-03-09 10:30:00,36.67,36.77,36.67,36.77,13900.0,19.2443,19.2968,19.2443,19.2968,13900.0
2012-03-09 10:40:00,36.77,36.82,36.75,36.77,35500.0,19.2968,19.3231,19.2863,19.2968,35500.0
2012-03-09 10:50:00,36.77,36.8,36.75,36.79,32000.0,19.2968,19.3126,19.2863,19.3073,32000.0
2012-03-09 11:00:00,36.78,36.85,36.76,36.8,83500.0,19.3021,19.3388,19.2916,19.3126,83500.0
2012-03-09 11:10:00,36.8,36.8,36.76,36.8,66800.0,19.3126,19.3126,19.2916,19.3126,66800.0
2012-03-09 11:20:00,36.79,36.8,36.79,36.8,21400.0,19.3073,19.3126,19.3073,19.3126,21400.0
2012-03-09 11:30:00,36.8,36.87,36.79,36.84,23800.0,19.3126,19.3493,19.3073,19.3336,23800.0
2012-03-09 11:40:00,36.85,36.89,36.81,36.87,55800.0,19.3388,19.3598,19.3178,19.3493,55800.0
2012-03-09 11:50:00,36.85,36.9,36.85,36.87,12900.0,19.3388,19.365,19.3388,19.3493,12900.0
2012-03-09 12:00:00,36.87,36.88,36.85,36.87,26100.0,19.3493,19.3545,19.3388,19.3493,26100.0
2012-03-09 12:10:00,36.87,36.88,36.87,36.88,27000.0,19.3493,19.3545,19.3493,19.3545,27000.0
2012-03-09 12:20:00,36.88,36.9,36.87,36.9,20700.0,19.3545,19.365,19.3493,19.365,20700.0
2012-03-09 12:30:00,36.9,36.9,36.88,36.9,9500.0,19.365,19.365,19.3545,19.365,9500.0
2012-03-09 12:40:00,36.9,36.9,36.89,36.9,10000.0,19.365,19.365,19.3598,19.365,10000.0
2012-03-09 12:50:00,36.9,37.08,36.9,37.08,87500.0,19.365,19.4595,19.365,19.4595,87500.0
2012-03-09 13:00:00,37.08,37.09,37.03,37.05,30400.0,19.4595,19.4648,19.4333,19.4438,30400.0
2012-03-09 13:10:00,37.04,37.1,37.03,37.09,24400.0,19.4385,19.47,19.4333,19.4648,24400.0
2012-03-09 13:20:00,37.09,37.24,37.03,37.08,76700.0,19.4648,19.5435,19.4333,19.4595,76700.0
2012-03-09 13:30:00,37.1,37.26,37.07,37.23,61000.0,19.47,19.554,19.4543,19.5382,61000.0
2012-03-09 13:40:00,37.23,37.27,37.21,37.26,36200.0,19.5382,19.5592,19.5277,19.554,36200.0
2012-03-09 13:50:00,37.27,37.31,37.23,37.29,23700.0,19.5592,19.5802,19.5382,19.5697,23700.0
2012-03-09 14:00:00,37.3,37.42,37.29,37.41,33000.0,19.575,19.6379,19.5697,19.6327,33000.0
2012-03-09 14:10:00,37.41,37.49,37.4,37.45,72800.0,19.6327,19.6747,19.6274,19.6537,72800.0
2012-03-09 14:20:00,37.46,37.49,37.39,37.4,63800.0,19.6589,19.6747,19.6222,19.6274,63800.0
2012-03-09 14:30:00,37.4,37.41,37.27,37.36,59200.0,19.6274,19.6327,19.5592,19.6065,59200.0
2012-03-09 14:40:00,37.36,37.37,37.27,37.32,81800.0,19.6065,19.6117,19.5592,19.5855,81800.0
2012-03-09 14:50:00,37.32,37.37,37.25,37.28,151400.0,19.5855,19.6117,19.5487,19.5645,151400.0
2012-03-09 15:00:00,37.29,37.36,37.25,37.33,69200.0,19.5697,19.6065,19.5487,19.5907,69200.0
2012-03-09 15:10:00,37.32,37.4,37.25,37.3,63500.0,19.5855,19.6274,19.5487,19.575,63500.0
2012-03-09 15:20:00,37.3,37.35,37.29,37.31,32600.0,19.575,19.6012,19.5697,19.5802,32600.0
2012-03-09 15:30:00,37.3,37.44,37.3,37.44,90000.0,19.575,19.6484,19.575,19.6484,90000.0
2012-03-09 15:40:00,37.43,37.49,37.4,37.44,105900.0,19.6432,19.6747,19.6274,19.6484,105900.0
2012-03-09 15:50:00,37.44,37.57,37.42,37.52,302500.0,19.6484,19.7167,19.6379,19.6904,302500.0
2012-03-12 09:30:00,37.41,37.66,37.05,37.14,138800.0,19.6327,19.7639,19.4438,19.491,138800.0
2012-03-12 09:40:00,37.14,37.36,37.13,37.19,74800.0,19.491,19.6065,19.4857,19.5172,74800.0
2012-03-12 09:50:00,37.17,37.2,37.1,37.11,60700.0,19.5067,19.5225,19.47,19.4753,60700.0
2012-03-12 10:00:00,37.11,37.12,36.95,37.0,119000.0,19.4753,19.4805,19.3913,19.4175,119000.0
2012-03-12 10:10:00,37.0,37.03,36.9,36.98,59400.0,19.4175,19.4333,19.365,19.407,59400.0
2012-03-12 10:20:00,36.96,37.01,36.94,37.0,96900.0,19.3965,19.4228,19.386,19.4175,96900.0
2012-03-12 10:30:00,37.0,37.0,36.94,36.98,20000.0,19.4175,19.4175,19.386,19.407,20000.0
2012-03-12 10:40:00,36.98,36.98,36.76,36.87,86700.0,19.407,19.407,19.2916,19.3493,86700.0
2012-03-12 10:50:00,36.89,36.89,36.82,36.87,17700.0,19.3598,19.3598,19.3231,19.3493,17700.0
2012-03-12 11:00:00,36.87,36.87,36.56,36.59,131800.0,19.3493,19.3493,19.1866,19.2024,131800.0
2012-03-12 11:10:00,36.59,36.8,36.58,36.69,41200.0,19.2024,19.3126,19.1971,19.2548,41200.0
2012-03-12 11:20:00,36.7,36.78,36.64,36.72,49600.0,19.2601,19.3021,19.2286,19.2706,49600.0
2012-03-12 11:30:00,36.71,36.77,36.69,36.75,32300.0,19.2653,19.2968,19.2548,19.2863,32300.0
2012-03-12 11:40:00,36.76,36.76,36.63,36.63,43600.0,19.2916,19.2916,19.2233,19.2233,43600.0
2012-03-12 11:50:00,36.64,36.68,36.55,36.59,114400.0,19.2286,19.2496,19.1814,19.2024,114400.0
2012-03-12 12:00:00,36.59,36.67,36.58,36.66,31600.0,19.2024,19.2443,19.1971,19.2391,31600.0
2012-03-12 12:10:00,36.66,36.68,36.58,36.64,30300.0,19.2391,19.2496,19.1971,19.2286,30300.0
2012-03-12 12:20:00,36.64,36.67,36.6,36.62,31500.0,19.2286,19.2443,19.2076,19.2181,31500.0
2012-03-12 12:30:00,36.62,36.66,36.57,36.58,33100.0,19.2181,19.2391,19.1919,19.1971,33100.0
2012-03-12 12:40:00,36.58,36.62,36.57,36.61,23800.0,19.1971,19.2181,19.1919,19.2129,23800.0
2012-03-12 12:50:00,36.6,36.62,36.57,36.6,34800.0,19.2076,19.2181,19.1919,19.2076,34800.0
2012-03-12 13:00:00,36.6,36.69,36.56,36.68,56100.0,19.2076,19.2548,19.1866,19.2496,56100.0
2012-03-12 13:10:00,36.68,36.76,36.66,36.74,44000.0,19.2496,19.2916,19.2391,19.2811,44000.0
2012-03-12 13:20:00,36.74,36.75,36.7,36.74,16100.0,19.2811,19.2863,19.2601,19.2811,16100.0
2012-03-12 13:30:00,36.75,36.76,36.73,36.73,15400.0,19.2863,19.2916,19.2758,19.2758,15400.0
2012-03-12 13:40:00,36.73,36.8,36.71,36.72,36900.0,19.2758,19.3126,19.2653,19.2706,36900.0
2012-03-12 13:50:00,36.73,36.73,36.7,36.73,18500.0,19.2758,19.2758,19.2601,19.2758,18500.0
2012-03-12 14:00:00,36.73,36.73,36.67,36.68,30500.0,19.2758,19.2758,19.2443,19.2496,30500.0
2012-03-12 14:10:00,36.67,36.69,36.66,36.69,35800.0,19.2443,19.2548,19.2391,19.2548,35800.0
2012-03-12 14:20:00,36.68,36.73,36.65,36.73,24500.0,19.2496,19.2758,19.2338,19.2758,24500.0
2012-03-12 14:30:00,36.73,36.74,36.68,36.68,54800.0,19.2758,19.2811,19.2496,19.2496,54800.0
2012-03-12 14:40:00,36.67,36.71,36.61,36.7,32200.0,19.2443,19.2653,19.2129,19.2601,32200.0
2012-03-12 14:50:00,36.71,36.74,36.7,36.74,33800.0,19.2653,19.2811,19.2601,19.2811,33800.0
2012-03-12 15:00:00,36.74,36.75,36.68,36.73,112100.0,19.2811,19.2863,19.2496,19.2758,112100.0
2012-03-12 15:10:00,36.73,36.76,36.65,36.69,56900.0,19.2758,19.2916,19.2338,19.2548,56900.0
2012-03-12 15:20:00,36.7,36.75,36.66,36.68,84400.0,19.2601,19.2863,19.2391,19.2496,84400.0
2012-03-12 15:30:00,36.68,36.74,36.68,36.71,41900.0,19.2496,19.2811,19.2496,19.2653,41900.0
2012-03-12 15:40:00,36.71,36.73,36.7,36.73,62700.0,19.2653,19.2758,19.2601,19.2758,62700.0
2012-03-12 15:50:00,36.74,36.77,36.7,36.74,158800.0,19.2811,19.2968,19.2601,19.2811,158800.0
2012-03-13 09:30:00,36.73,37.18,36.73,36.93,50600.0,19.2758,19.512,19.2758,19.3808,50600.0
2012-03-13 09:40:00,36.94,36.94,36.72,36.74,30100.0,19.386,19.386,19.2706,19.2811,30100.0
2012-03-13 09:50:00,36.73,36.86,36.71,36.85,52800.0,19.2758,19.3441,19.2653,19.3388,52800.0
2012-03-13 10:00:00,36.86,36.86,36.79,36.8,48500.0,19.3441,19.3441,19.3073,19.3126,48500.0
2012-03-13 10:10:00,36.8,36.82,36.71,36.73,77400.0,19.3126,19.3231,19.2653,19.2758,77400.0
2012-03-13 10:20:00,36.72,36.81,36.71,36.72,31200.0,19.2706,19.3178,19.2653,19.2706,31200.0
2012-03-13 10:30:00,36.72,36.72,36.67,36.69,32500.0,19.2706,19.2706,19.2443,19.2548,32500.0
2012-03-13 10:40:00,36.69,36.69,36.66,36.69,23400.0,19.2548,19.2548,19.2391,19.2548,23400.0
2012-03-13 10:50:00,36.69,36.69,36.66,36.69,18100.0,19.2548,19.2548,19.2391,19.2548,18100.0
2012-03-13 11:00:00,36.69,36.69,36.64,36.64,13300.0,19.2548,19.2548,19.2286,19.2286,13300.0
2012-03-13 11:10:00,36.64,36.64,36.57,36.58,21400.0,19.2286,19.2286,19.1919,19.1971,21400.0
2012-03-13 11:20:00,36.58,36.63,36.56,36.63,17400.0,19.1971,19.2233,19.1866,19.2233,17400.0
2012-03-13 11:30:00,36.63,36.63,36.54,36.55,11900.0,19.2233,19.2233,19.1761,19.1814,11900.0
2012-03-13 11:40:00,36.55,36.55,36.5,36.53,27200.0,19.1814,19.1814,19.1551,19.1709,27200.0
2012-03-13 11:50:00,36.53,36.56,36.5,36.51,12700.0,19.1709,19.1866,19.1551,19.1604,12700.0
2012-03-13 12:00:00,36.5,36.53,36.5,36.5,24400.0,19.1551,19.1709,19.1551,19.1551,24400.0
2012-03-13 12:10:00,36.51,36.52,36.5,36.52,17500.0,19.1604,19.1656,19.1551,19.1656,17500.0
2012-03-13 12:20:00,36.51,36.55,36.51,36.53,12200.0,19.1604,19.1814,19.1604,19.1709,12200.0
2012-03-13 12:30:00,36.54,36.55,36.52,36.55,16400.0,19.1761,19.1814,19.1656,19.1814,16400.0
2012-03-13 12:40:00,36.54,36.58,36.54,36.54,16900.0,19.1761,19.1971,19.1761,19.1761,16900.0
2012-03-13 12:50:00,36.54,36.58,36.53,36.53,12800.0,19.1761,19.1971,19.1709,19.1709,12800.0
2012-03-13 13:00:00,36.53,36.57,36.53,36.57,12400.0,19.1709,19.1919,19.1709,19.1919,12400.0
2012-03-13 13:10:00,36.57,36.58,36.57,36.58,8500.0,19.1919,19.1971,19.1919,19.1971,8500.0
2012-03-13 13:20:00,36.58,36.62,36.57,36.62,12500.0,19.1971,19.2181,19.1919,19.2181,12500.0
2012-03-13 13:30:00,36.62,36.62,36.58,36.59,17300.0,19.2181,19.2181,19.1971,19.2024,17300.0
2012-03-13 13:40:00,36.58,36.59,36.54,36.57,15900.0,19.1971,19.2024,19.1761,19.1919,15900.0
2012-03-13 13:50:00,36.57,36.57,36.5,36.51,13800.0,19.1919,19.1919,19.1551,19.1604,13800.0
2012-03-13 14:00:00,36.5,36.51,36.44,36.45,27800.0,19.1551,19.1604,19.1236,19.1289,27800.0
2012-03-13 14:10:00,36.45,36.55,36.44,36.55,26200.0,19.1289,19.1814,19.1236,19.1814,26200.0
2012-03-13 14:20:00,36.55,36.57,36.53,36.54,24700.0,19.1814,19.1919,19.1709,19.1761,24700.0
2012-03-13 14:30:00,36.54,36.55,36.49,36.51,24800.0,19.1761,19.1814,19.1499,19.1604,24800.0
2012-03-13 14:40:00,36.5,36.57,36.5,36.57,20800.0,19.1551,19.1919,19.1551,19.1919,20800.0
2012-03-13 14:50:00,36.56,36.57,36.54,36.56,19600.0,19.1866,19.1919,19.1761,19.1866,19600.0
2012-03-13 15:00:00,36.56,36.64,36.55,36.62,37100.0,19.1866,19.2286,19.1814,19.2181,37100.0
2012-03-13 15:10:00,36.62,36.7,36.62,36.68,30600.0,19.2181,19.2601,19.2181,19.2496,30600.0
2012-03-13 15:20:00,36.68,36.74,36.66,36.7,89800.0,19.2496,19.2811,19.2391,19.2601,89800.0
2012-03-13 15:30:00,36.69,36.75,36.64,36.69,92600.0,19.2548,19.2863,19.2286,19.2548,92600.0
2012-03-13 15:40:00,36.69,36.72,36.67,36.67,93600.0,19.2548,19.2706,19.2443,19.2443,93600.0
2012-03-13 15:50:00,36.66,36.7,36.57,36.62,173000.0,19.2391,19.2601,19.1919,19.2181,173000.0
2012-03-14 09:30:00,36.5,36.67,36.5,36.59,25200.0,19.1551,19.2443,19.1551,19.2024,25200.0
2012-03-14 09:40:00,36.54,36.65,36.5,36.56,43600.0,19.1761,19.2338,19.1551,19.1866,43600.0
2012-03-14 09:50:00,36.54,36.6,36.51,36.55,12000.0,19.1761,19.2076,19.1604,19.1814,12000.0
2012-03-14 10:00:00,36.55,36.67,36.54,36.65,7200.0,19.1814,19.2443,19.1761,19.2338,7200.0
2012-03-14 10:10:00,36.65,36.69,36.61,36.62,6600.0,19.2338,19.2548,19.2129,19.2181,6600.0
2012-03-14 10:20:00,36.63,36.66,36.6,36.62,10900.0,19.2233,19.2391,19.2076,19.2181,10900.0
2012-03-14 10:30:00,36.64,36.65,36.57,36.62,6600.0,19.2286,19.2338,19.1919,19.2181,6600.0
2012-03-14 10:40:00,36.63,36.65,36.57,36.57,9200.0,19.2233,19.2338,19.1919,19.1919,9200.0
2012-03-14 10:50:00,36.57,36.59,36.54,36.56,15200.0,19.1919,19.2024,19.1761,19.1866,15200.0
2012-03-14 11:00:00,36.58,36.58,36.4,36.42,29600.0,19.1971,19.1971,19.1026,19.1131,29600.0
2012-03-14 11:10:00,36.42,36.49,36.42,36.43,14800.0,19.1131,19.1499,19.1131,19.1184,14800.0
2012-03-14 11:20:00,36.44,36.45,36.43,36.45,11800.0,19.1236,19.1289,19.1184,19.1289,11800.0
2012-03-14 11:30:00,36.44,36.46,36.42,36.42,35500.0,19.1236,19.1341,19.1131,19.1131,35500.0
2012-03-14 11:40:00,36.42,36.46,36.41,36.46,12000.0,19.1131,19.1341,19.1079,19.1341,12000.0
2012-03-14 11:50:00,36.46,36.46,36.39,36.4,14000.0,19.1341,19.1341,19.0974,19.1026,14000.0
2012-03-14 12:00:00,36.4,36.41,36.35,36.38,14600.0,19.1026,19.1079,19.0764,19.0921,14600.0
2012-03-14 12:10:00,36.39,36.4,36.38,36.39,8200.0,19.0974,19.1026,19.0921,19.0974,8200.0
2012-03-14 12:20:00,36.39,36.39,36.25,36.3,56500.0,19.0974,19.0974,19.0239,19.0502,56500.0
2012-03-14 12:30:00,36.29,36.3,36.27,36.29,9200.0,19.0449,19.0502,19.0344,19.0449,9200.0
2012-03-14 12:40:00,36.28,36.34,36.27,36.31,96400.0,19.0397,19.0712,19.0344,19.0554,96400.0
2012-03-14 12:50:00,36.31,36.36,36.27,36.35,40500.0,19.0554,19.0817,19.0344,19.0764,40500.0
2012-03-14 13:00:00,36.35,36.41,36.34,36.36,23100.0,19.0764,19.1079,19.0712,19.0817,23100.0
2012-03-14 13:10:00,36.36,36.41,36.34,36.41,17300.0,19.0817,19.1079,19.0712,19.1079,17300.0
2012-03-14 13:20:00,36.4,36.44,36.38,36.4,12100.0,19.1026,19.1236,19.0921,19.1026,12100.0
2012-03-14 13:30:00,36.39,36.39,36.32,36.32,17000.0,19.0974,19.0974,19.0607,19.0607,17000.0
2012-03-14 13:40:00,36.33,36.39,36.28,36.3,21100.0,19.0659,19.0974,19.0397,19.0502,21100.0
2012-03-14 13:50:00,36.3,36.35,36.3,36.32,18000.0,19.0502,19.0764,19.0502,19.0607,18000.0
2012-03-14 14:00:00,36.33,36.41,36.33,36.4,18000.0,19.0659,19.1079,19.0659,19.1026,18000.0
2012-03-14 14:10:00,36.4,36.4,36.32,36.33,30900.0,19.1026,19.1026,19.0607,19.0659,30900.0
2012-03-14 14:20:00,36.33,36.35,36.25,36.26,19500.0,19.0659,19.0764,19.0239,19.0292,19500.0
2012-03-14 14:30:00,36.26,36.33,36.25,36.3,41700.0,19.0292,19.0659,19.0239,19.0502,41700.0
2012-03-14 14:40:00,36.31,36.33,36.25,36.27,16000.0,19.0554,19.0659,19.0239,19.0344,16000.0
2012-03-14 14:50:00,36.27,36.33,36.27,36.32,58800.0,19.0344,19.0659,19.0344,19.0607,58800.0
2012-03-14 15:00:00,36.33,36.33,36.21,36.21,25900.0,19.0659,19.0659,19.0029,19.0029,25900.0
2012-03-14 15:10:00,36.21,36.23,36.18,36.21,27700.0,19.0029,19.0134,18.9872,19.0029,27700.0
2012-03-14 15:20:00,36.2,36.24,36.13,36.24,113900.0,18.9977,19.0187,18.9609,19.0187,113900.0
2012-03-14 15:30:00,36.23,36.24,36.16,36.2,44700.0,19.0134,19.0187,18.9767,18.9977,44700.0
2012-03-14 15:40:00,36.2,36.21,36.19,36.2,67000.0,18.9977,19.0029,18.9924,18.9977,67000.0
2012-03-14 15:50:00,36.21,36.24,36.01,36.07,291300.0,19.0029,19.0187,18.898,18.9295,291300.0
2012-03-15 09:30:00,36.08,36.69,35.97,36.12,169300.0,18.9347,19.2548,18.877,18.9557,169300.0
2012-03-15 09:40:00,36.09,36.18,35.98,36.11,74100.0,18.94,18.9872,18.8822,18.9505,74100.0
2012-03-15 09:50:00,36.11,36.13,35.89,35.91,124400.0,18.9505,18.9609,18.835,18.8455,124400.0
2012-03-15 10:00:00,35.93,36.04,35.91,35.93,73400.0,18.856,18.9137,18.8455,18.856,73400.0
2012-03-15 10:10:00,35.91,35.96,35.88,35.94,61900.0,18.8455,18.8717,18.8297,18.8612,61900.0
2012-03-15 10:20:00,35.93,35.95,35.86,35.86,30000.0,18.856,18.8665,18.8193,18.8193,30000.0
2012-03-15 10:30:00,35.87,35.91,35.75,35.75,61400.0,18.8245,18.8455,18.7615,18.7615,61400.0
2012-03-15 10:40:00,35.75,35.81,35.74,35.77,64400.0,18.7615,18.793,18.7563,18.772,64400.0
2012-03-15 10:50:00,35.8,35.88,35.79,35.84,25100.0,18.7878,18.8297,18.7825,18.8088,25100.0
2012-03-15 11:00:00,35.84,35.84,35.59,35.64,81500.0,18.8088,18.8088,18.6776,18.7038,81500.0
2012-03-15 11:10:00,35.64,35.73,35.57,35.59,43200.0,18.7038,18.751,18.6671,18.6776,43200.0
2012-03-15 11:20:00,35.59,35.65,35.56,35.56,50200.0,18.6776,18.709,18.6618,18.6618,50200.0
2012-03-15 11:30:00,35.56,35.57,35.4,35.43,49300.0,18.6618,18.6671,18.5778,18.5936,49300.0
2012-03-15 11:40:00,35.43,35.48,35.31,35.43,104300.0,18.5936,18.6198,18.5306,18.5936,104300.0
2012-03-15 11:50:00,35.43,35.43,35.27,35.34,53000.0,18.5936,18.5936,18.5096,18.5464,53000.0
2012-03-15 12:00:00,35.34,35.52,35.34,35.49,54300.0,18.5464,18.6408,18.5464,18.6251,54300.0
2012-03-15 12:10:00,35.49,35.63,35.45,35.6,39400.0,18.6251,18.6985,18.6041,18.6828,39400.0
2012-03-15 12:20:00,35.61,35.69,35.6,35.69,26800.0,18.6881,18.73,18.6828,18.73,26800.0
2012-03-15 12:30:00,35.69,35.84,35.68,35.79,33200.0,18.73,18.8088,18.7248,18.7825,33200.0
2012-03-15 12:40:00,35.8,35.83,35.74,35.79,68700.0,18.7878,18.8035,18.7563,18.7825,68700.0
2012-03-15 12:50:00,35.79,35.83,35.79,35.81,21800.0,18.7825,18.8035,18.7825,18.793,21800.0
2012-03-15 13:00:00,35.8,35.84,35.78,35.78,34500.0,18.7878,18.8088,18.7773,18.7773,34500.0
2012-03-15 13:10:00,35.79,35.9,35.76,35.89,37500.0,18.7825,18.8402,18.7668,18.835,37500.0
2012-03-15 13:20:00,35.9,35.95,35.89,35.9,43900.0,18.8402,18.8665,18.835,18.8402,43900.0
2012-03-15 13:30:00,35.9,35.92,35.87,35.9,37900.0,18.8402,18.8507,18.8245,18.8402,37900.0
2012-03-15 13:40:00,35.9,35.92,35.89,35.9,51700.0,18.8402,18.8507,18.835,18.8402,51700.0
2012-03-15 13:50:00,35.9,35.91,35.81,35.82,47900.0,18.8402,18.8455,18.793,18.7983,47900.0
2012-03-15 14:00:00,35.82,35.9,35.8,35.9,53500.0,18.7983,18.8402,18.7878,18.8402,53500.0
2012-03-15 14:10:00,35.91,35.94,35.89,35.93,24300.0,18.8455,18.8612,18.835,18.856,24300.0
2012-03-15 14:20:00,35.93,35.97,35.92,35.92,30700.0,18.856,18.877,18.8507,18.8507,30700.0
2012-03-15 14:30:00,35.92,35.98,35.92,35.97,29800.0,18.8507,18.8822,18.8507,18.877,29800.0
2012-03-15 14:40:00,35.98,36.0,35.97,35.99,30900.0,18.8822,18.8927,18.877,18.8875,30900.0
2012-03-15 14:50:00,35.99,36.05,35.99,36.05,40200.0,18.8875,18.919,18.8875,18.919,40200.0
2012-03-15 15:00:00,36.05,36.11,36.05,36.09,38200.0,18.919,18.9505,18.919,18.94,38200.0
2012-03-15 15:10:00,36.09,36.11,36.06,36.1,36300.0,18.94,18.9505,18.9242,18.9452,36300.0
2012-03-15 15:20:00,36.1,36.15,36.09,36.14,40900.0,18.9452,18.9714,18.94,18.9662,40900.0
2012-03-15 15:30:00,36.14,36.21,36.08,36.12,67300.0,18.9662,19.0029,18.9347,18.9557,67300.0
2012-03-15 15:40:00,36.13,36.2,36.08,36.19,90000.0,18.9609,18.9977,18.9347,18.9924,90000.0
2012-03-15 15:50:00,36.19,36.25,36.19,36.22,117300.0,18.9924,19.0239,18.9924,19.0082,117300.0
2012-03-16 09:30:00,36.41,36.49,36.05,36.26,85600.0,19.1079,19.1499,18.919,19.0292,85600.0
2012-03-16 09:40:00,36.27,36.29,36.02,36.16,31400.0,19.0344,19.0449,18.9032,18.9767,31400.0
2012-03-16 09:50:00,36.16,36.21,36.15,36.15,21200.0,18.9767,19.0029,18.9714,18.9714,21200.0
2012-03-16 10:00:00,36.16,36.2,36.15,36.17,28800.0,18.9767,18.9977,18.9714,18.9819,28800.0
2012-03-16 10:10:00,36.17,36.17,36.04,36.11,55600.0,18.9819,18.9819,18.9137,18.9505,55600.0
2012-03-16 10:20:00,36.12,36.19,36.01,36.03,38000.0,18.9557,18.9924,18.898,18.9085,38000.0
2012-03-16 10:30:00,36.03,36.13,36.03,36.11,27800.0,18.9085,18.9609,18.9085,18.9505,27800.0
2012-03-16 10:40:00,36.12,36.22,36.11,36.18,16700.0,18.9557,19.0082,18.9505,18.9872,16700.0
2012-03-16 10:50:00,36.18,36.22,36.17,36.19,18100.0,18.9872,19.0082,18.9819,18.9924,18100.0
2012-03-16 11:00:00,36.2,36.23,36.19,36.23,39700.0,18.9977,19.0134,18.9924,19.0134,39700.0
2012-03-16 11:10:00,36.23,36.26,36.2,36.25,58100.0,19.0134,19.0292,18.9977,19.0239,58100.0
2012-03-16 11:20:00,36.25,36.27,36.22,36.27,32100.0,19.0239,19.0344,19.0082,19.0344,32100.0
2012-03-16 11:30:00,36.27,36.3,36.23,36.24,23100.0,19.0344,19.0502,19.0134,19.0187,23100.0
2012-03-16 11:40:00,36.24,36.24,36.11,36.15,49100.0,19.0187,19.0187,18.9505,18.9714,49100.0
2012-03-16 11:50:00,36.15,36.19,36.15,36.19,11400.0,18.9714,18.9924,18.9714,18.9924,11400.0
2012-03-16 12:00:00,36.19,36.21,36.18,36.21,10800.0,18.9924,19.0029,18.9872,19.0029,10800.0
2012-03-16 12:10:00,36.21,36.22,36.17,36.18,19000.0,19.0029,19.0082,18.9819,18.9872,19000.0
2012-03-16 12:20:00,36.18,36.19,36.17,36.19,12700.0,18.9872,18.9924,18.9819,18.9924,12700.0
2012-03-16 12:30:00,36.19,36.2,36.13,36.13,35200.0,18.9924,18.9977,18.9609,18.9609,35200.0
2012-03-16 12:40:00,36.13,36.19,36.12,36.16,40300.0,18.9609,18.9924,18.9557,18.9767,40300.0
2012-03-16 12:50:00,36.17,36.17,36.16,36.16,6400.0,18.9819,18.9819,18.9767,18.9767,6400.0
2012-03-16 13:00:00,36.17,36.17,36.06,36.1,71100.0,18.9819,18.9819,18.9242,18.9452,71100.0
2012-03-16 13:10:00,36.1,36.1,36.05,36.09,16800.0,18.9452,18.9452,18.919,18.94,16800.0
2012-03-16 13:20:00,36.08,36.1,36.07,36.08,21900.0,18.9347,18.9452,18.9295,18.9347,21900.0
2012-03-16 13:30:00,36.08,36.09,36.07,36.09,18900.0,18.9347,18.94,18.9295,18.94,18900.0
2012-03-16 13:40:00,36.09,36.09,36.07,36.08,16400.0,18.94,18.94,18.9295,18.9347,16400.0
2012-03-16 13:50:00,36.09,36.13,36.06,36.12,25300.0,18.94,18.9609,18.9242,18.9557,25300.0
2012-03-16 14:00:00,36.12,36.17,36.11,36.16,5100.0,18.9557,18.9819,18.9505,18.9767,5100.0
2012-03-16 14:10:00,36.17,36.23,36.16,36.23,21800.0,18.9819,19.0134,18.9767,19.0134,21800.0
2012-03-16 14:20:00,36.24,36.33,36.23,36.32,37500.0,19.0187,19.0659,19.0134,19.0607,37500.0
2012-03-16 14:30:00,36.33,36.33,36.29,36.3,13900.0,19.0659,19.0659,19.0449,19.0502,13900.0
2012-03-16 14:40:00,36.29,36.32,36.29,36.3,8500.0,19.0449,19.0607,19.0449,19.0502,8500.0
2012-03-16 14:50:00,36.33,36.37,36.31,36.37,38000.0,19.0659,19.0869,19.0554,19.0869,38000.0
2012-03-16 15:00:00,36.37,36.38,36.36,36.37,20900.0,19.0869,19.0921,19.0817,19.0869,20900.0
2012-03-16 15:10:00,36.37,36.39,36.37,36.38,34400.0,19.0869,19.0974,19.0869,19.0921,34400.0
2012-03-16 15:20:00,36.38,36.49,36.38,36.49,34100.0,19.0921,19.1499,19.0921,19.1499,34100.0
2012-03-16 15:30:00,36.5,36.55,36.49,36.53,56600.0,19.1551,19.1814,19.1499,19.1709,56600.0
2012-03-16 15:40:00,36.53,36.94,36.53,36.83,259300.0,19.1709,19.386,19.1709,19.3283,259300.0
2012-03-16 15:50:00,36.83,36.9,36.76,36.81,437800.0,19.3283,19.365,19.2916,19.3178,437800.0
2012-03-19 09:30:00,36.74,36.98,36.74,36.8,24000.0,19.2811,19.407,19.2811,19.3126,24000.0
2012-03-19 09:40:00,36.79,36.82,36.58,36.71,35000.0,19.3073,19.3231,19.1971,19.2653,35000.0
2012-03-19 09:50:00,36.71,36.84,36.7,36.84,69400.0,19.2653,19.3336,19.2601,19.3336,69400.0
2012-03-19 10:00:00,36.84,36.86,36.75,36.84,25400.0,19.3336,19.3441,19.2863,19.3336,25400.0
2012-03-19 10:10:00,36.84,37.03,36.84,37.01,50400.0,19.3336,19.4333,19.3336,19.4228,50400.0
2012-03-19 10:20:00,37.01,37.03,36.86,37.0,46900.0,19.4228,19.4333,19.3441,19.4175,46900.0
2012-03-19 10:30:00,37.01,37.14,37.0,37.12,35100.0,19.4228,19.491,19.4175,19.4805,35100.0
2012-03-19 10:40:00,37.12,37.23,37.1,37.22,35900.0,19.4805,19.5382,19.47,19.533,35900.0
2012-03-19 10:50:00,37.22,37.24,37.15,37.15,38500.0,19.533,19.5435,19.4962,19.4962,38500.0
2012-03-19 11:00:00,37.14,37.15,37.03,37.1,19900.0,19.491,19.4962,19.4333,19.47,19900.0
2012-03-19 11:10:00,37.1,37.1,37.0,37.05,45500.0,19.47,19.47,19.4175,19.4438,45500.0
2012-03-19 11:20:00,37.03,37.07,36.97,36.99,63900.0,19.4333,19.4543,19.4018,19.4123,63900.0
2012-03-19 11:30:00,36.99,37.05,36.99,37.05,16900.0,19.4123,19.4438,19.4123,19.4438,16900.0
2012-03-19 11:40:00,37.05,37.1,37.04,37.09,26800.0,19.4438,19.47,19.4385,19.4648,26800.0
2012-03-19 11:50:00,37.1,37.19,37.06,37.12,46400.0,19.47,19.5172,19.449,19.4805,46400.0
2012-03-19 12:00:00,37.11,37.17,37.11,37.17,24000.0,19.4753,19.5067,19.4753,19.5067,24000.0
2012-03-19 12:10:00,37.18,37.2,37.16,37.17,15600.0,19.512,19.5225,19.5015,19.5067,15600.0
2012-03-19 12:20:00,37.17,37.2,37.15,37.16,29100.0,19.5067,19.5225,19.4962,19.5015,29100.0
2012-03-19 12:30:00,37.17,37.18,37.12,37.18,57900.0,19.5067,19.512,19.4805,19.512,57900.0
2012-03-19 12:40:00,37.17,37.2,37.15,37.16,63900.0,19.5067,19.5225,19.4962,19.5015,63900.0
2012-03-19 12:50:00,37.16,37.18,37.15,37.16,26900.0,19.5015,19.512,19.4962,19.5015,26900.0
2012-03-19 13:00:00,37.15,37.2,37.13,37.19,34700.0,19.4962,19.5225,19.4857,19.5172,34700.0
2012-03-19 13:10:00,37.17,37.2,37.13,37.15,13200.0,19.5067,19.5225,19.4857,19.4962,13200.0
2012-03-19 13:20:00,37.15,37.18,37.14,37.15,143400.0,19.4962,19.512,19.491,19.4962,143400.0
2012-03-19 13:30:00,37.15,37.21,37.14,37.16,17100.0,19.4962,19.5277,19.491,19.5015,17100.0
2012-03-19 13:40:00,37.17,37.2,37.15,37.19,40900.0,19.5067,19.5225,19.4962,19.5172,40900.0
2012-03-19 13:50:00,37.2,37.2,37.15,37.15,33100.0,19.5225,19.5225,19.4962,19.4962,33100.0
2012-03-19 14:00:00,37.15,37.2,37.15,37.16,23300.0,19.4962,19.5225,19.4962,19.5015,23300.0
2012-03-19 14:10:00,37.16,37.18,37.15,37.16,31400.0,19.5015,19.512,19.4962,19.5015,31400.0
2012-03-19 14:20:00,37.15,37.18,37.15,37.18,49300.0,19.4962,19.512,19.4962,19.512,49300.0
2012-03-19 14:30:00,37.17,37.24,37.15,37.24,64900.0,19.5067,19.5435,19.4962,19.5435,64900.0
2012-03-19 14:40:00,37.25,37.3,37.23,37.29,35400.0,19.5487,19.575,19.5382,19.5697,35400.0
2012-03-19 14:50:00,37.29,37.36,37.27,37.35,32900.0,19.5697,19.6065,19.5592,19.6012,32900.0
2012-03-19 15:00:00,37.36,37.38,37.33,37.33,11400.0,19.6065,19.6169,19.5907,19.5907,11400.0
2012-03-19 15:10:00,37.33,37.34,37.29,37.29,21300.0,19.5907,19.596,19.5697,19.5697,21300.0
2012-03-19 15:20:00,37.29,37.29,37.2,37.22,58600.0,19.5697,19.5697,19.5225,19.533,58600.0
2012-03-19 15:30:00,37.22,37.22,37.11,37.11,61000.0,19.533,19.533,19.4753,19.4753,61000.0
2012-03-19 15:40:00,37.12,37.22,37.11,37.16,55200.0,19.4805,19.533,19.4753,19.5015,55200.0
2012-03-19 15:50:00,37.17,37.19,37.13,37.14,128500.0,19.5067,19.5172,19.4857,19.491,128500.0
2012-03-20 09:30:00,36.7,36.81,36.5,36.61,60200.0,19.2601,19.3178,19.1551,19.2129,60200.0
2012-03-20 09:40:00,36.61,36.63,36.53,36.6,34600.0,19.2129,19.2233,19.1709,19.2076,34600.0
2012-03-20 09:50:00,36.6,36.73,36.6,36.66,47100.0,19.2076,19.2758,19.2076,19.2391,47100.0
2012-03-20 10:00:00,36.63,36.63,36.54,36.55,37400.0,19.2233,19.2233,19.1761,19.1814,37400.0
2012-03-20 10:10:00,36.55,36.58,36.52,36.56,38200.0,19.1814,19.1971,19.1656,19.1866,38200.0
2012-03-20 10:20:00,36.55,36.57,36.51,36.52,54800.0,19.1814,19.1919,19.1604,19.1656,54800.0
2012-03-20 10:30:00,36.51,36.59,36.42,36.56,85200.0,19.1604,19.2024,19.1131,19.1866,85200.0
2012-03-20 10:40:00,36.56,36.6,36.51,36.58,30100.0,19.1866,19.2076,19.1604,19.1971,30100.0
2012-03-20 10:50:00,36.57,36.59,36.39,36.43,74900.0,19.1919,19.2024,19.0974,19.1184,74900.0
2012-03-20 11:00:00,36.42,36.47,36.4,36.45,24300.0,19.1131,19.1394,19.1026,19.1289,24300.0
2012-03-20 11:10:00,36.44,36.45,36.32,36.42,54400.0,19.1236,19.1289,19.0607,19.1131,54400.0
2012-03-20 11:20:00,36.43,36.47,36.42,36.42,9800.0,19.1184,19.1394,19.1131,19.1131,9800.0
2012-03-20 11:30:00,36.43,36.48,36.42,36.47,17200.0,19.1184,19.1446,19.1131,19.1394,17200.0
2012-03-20 11:40:00,36.47,36.51,36.44,36.49,46700.0,19.1394,19.1604,19.1236,19.1499,46700.0
2012-03-20 11:50:00,36.47,36.55,36.46,36.53,50500.0,19.1394,19.1814,19.1341,19.1709,50500.0
2012-03-20 12:00:00,36.53,36.61,36.49,36.6,69900.0,19.1709,19.2129,19.1499,19.2076,69900.0
2012-03-20 12:10:00,36.55,36.61,36.51,36.6,37200.0,19.1814,19.2129,19.1604,19.2076,37200.0
2012-03-20 12:20:00,36.61,36.67,36.6,36.65,14200.0,19.2129,19.2443,19.2076,19.2338,14200.0
2012-03-20 12:30:00,36.66,36.7,36.66,36.69,14000.0,19.2391,19.2601,19.2391,19.2548,14000.0
2012-03-20 12:40:00,36.68,36.71,36.68,36.69,29300.0,19.2496,19.2653,19.2496,19.2548,29300.0
2012-03-20 12:50:00,36.69,36.76,36.69,36.73,29000.0,19.2548,19.2916,19.2548,19.2758,29000.0
2012-03-20 13:00:00,36.73,36.87,36.72,36.85,59900.0,19.2758,19.3493,19.2706,19.3388,59900.0
2012-03-20 13:10:00,36.86,36.89,36.83,36.87,30800.0,19.3441,19.3598,19.3283,19.3493,30800.0
2012-03-20 13:20:00,36.85,36.88,36.79,36.86,35600.0,19.3388,19.3545,19.3073,19.3441,35600.0
2012-03-20 13:30:00,36.86,36.87,36.81,36.83,28500.0,19.3441,19.3493,19.3178,19.3283,28500.0
2012-03-20 13:40:00,36.82,36.94,36.79,36.9,62600.0,19.3231,19.386,19.3073,19.365,62600.0
2012-03-20 13:50:00,36.9,36.91,36.83,36.86,37300.0,19.365,19.3703,19.3283,19.3441,37300.0
2012-03-20 14:00:00,36.87,36.87,36.84,36.84,13300.0,19.3493,19.3493,19.3336,19.3336,13300.0
2012-03-20 14:10:00,36.85,36.9,36.83,36.88,29200.0,19.3388,19.365,19.3283,19.3545,29200.0
2012-03-20 14:20:00,36.86,36.87,36.81,36.85,22800.0,19.3441,19.3493,19.3178,19.3388,22800.0
2012-03-20 14:30:00,36.85,36.87,36.79,36.85,40400.0,19.3388,19.3493,19.3073,19.3388,40400.0
2012-03-20 14:40:00,36.86,36.86,36.74,36.74,41600.0,19.3441,19.3441,19.2811,19.2811,41600.0
2012-03-20 14:50:00,36.74,36.83,36.73,36.78,25300.0,19.2811,19.3283,19.2758,19.3021,25300.0
2012-03-20 15:00:00,36.79,36.82,36.74,36.79,36100.0,19.3073,19.3231,19.2811,19.3073,36100.0
2012-03-20 15:10:00,36.79,36.87,36.78,36.83,39800.0,19.3073,19.3493,19.3021,19.3283,39800.0
2012-03-20 15:20:00,36.85,36.86,36.79,36.8,49500.0,19.3388,19.3441,19.3073,19.3126,49500.0
2012-03-20 15:30:00,36.8,36.81,36.71,36.72,66000.0,19.3126,19.3178,19.2653,19.2706,66000.0
2012-03-20 15:40:00,36.71,36.78,36.7,36.75,81200.0,19.2653,19.3021,19.2601,19.2863,81200.0
2012-03-20 15:50:00,36.75,36.77,36.71,36.75,293100.0,19.2863,19.2968,19.2653,19.2863,293100.0
2012-03-21 09:30:00,36.78,36.81,36.7,36.77,33500.0,19.3021,19.3178,19.2601,19.2968,33500.0
2012-03-21 09:40:00,36.77,36.88,36.75,36.86,69900.0,19.2968,19.3545,19.2863,19.3441,69900.0
2012-03-21 09:50:00,36.87,37.0,36.85,36.99,44000.0,19.3493,19.4175,19.3388,19.4123,44000.0
2012-03-21 10:00:00,36.99,37.1,36.94,37.04,46800.0,19.4123,19.47,19.386,19.4385,46800.0
2012-03-21 10:10:00,37.05,37.3,37.05,37.3,69200.0,19.4438,19.575,19.4438,19.575,69200.0
2012-03-21 10:20:00,37.31,37.4,37.2,37.24,85500.0,19.5802,19.6274,19.5225,19.5435,85500.0
2012-03-21 10:30:00,37.24,37.39,37.15,37.32,95100.0,19.5435,19.6222,19.4962,19.5855,95100.0
2012-03-21 10:40:00,37.32,37.37,37.11,37.11,43500.0,19.5855,19.6117,19.4753,19.4753,43500.0
2012-03-21 10:50:00,37.11,37.24,37.08,37.12,102800.0,19.4753,19.5435,19.4595,19.4805,102800.0
2012-03-21 11:00:00,37.13,37.14,37.02,37.04,68300.0,19.4857,19.491,19.428,19.4385,68300.0
2012-03-21 11:10:00,37.03,37.03,36.97,36.99,29000.0,19.4333,19.4333,19.4018,19.4123,29000.0
2012-03-21 11:20:00,36.99,37.02,36.98,36.99,26100.0,19.4123,19.428,19.407,19.4123,26100.0
2012-03-21 11:30:00,36.99,37.02,36.98,37.0,50600.0,19.4123,19.428,19.407,19.4175,50600.0
2012-03-21 11:40:00,37.0,37.0,36.99,37.0,4500.0,19.4175,19.4175,19.4123,19.4175,4500.0
2012-03-21 11:50:00,36.99,37.14,36.99,37.13,86700.0,19.4123,19.491,19.4123,19.4857,86700.0
2012-03-21 12:00:00,37.13,37.2,37.13,37.19,11100.0,19.4857,19.5225,19.4857,19.5172,11100.0
2012-03-21 12:10:00,37.18,37.2,37.12,37.15,80400.0,19.512,19.5225,19.4805,19.4962,80400.0
2012-03-21 12:20:00,37.14,37.19,37.14,37.16,12500.0,19.491,19.5172,19.491,19.5015,12500.0
2012-03-21 12:30:00,37.17,37.2,37.15,37.16,11200.0,19.5067,19.5225,19.4962,19.5015,11200.0
2012-03-21 12:40:00,37.16,37.32,37.14,37.29,28000.0,19.5015,19.5855,19.491,19.5697,28000.0
2012-03-21 12:50:00,37.3,37.3,37.22,37.25,24200.0,19.575,19.575,19.533,19.5487,24200.0
2012-03-21 13:00:00,37.23,37.26,37.22,37.24,98800.0,19.5382,19.554,19.533,19.5435,98800.0
2012-03-21 13:10:00,37.23,37.25,37.23,37.24,8300.0,19.5382,19.5487,19.5382,19.5435,8300.0
2012-03-21 13:20:00,37.23,37.24,37.17,37.19,22500.0,19.5382,19.5435,19.5067,19.5172,22500.0
2012-03-21 13:30:00,37.19,37.23,37.16,37.2,38100.0,19.5172,19.5382,19.5015,19.5225,38100.0
2012-03-21 13:40:00,37.2,37.25,37.17,37.18,101400.0,19.5225,19.5487,19.5067,19.512,101400.0
2012-03-21 13:50:00,37.17,37.23,37.07,37.11,102000.0,19.5067,19.5382,19.4543,19.4753,102000.0
2012-03-21 14:00:00,37.11,37.16,37.08,37.1,71600.0,19.4753,19.5015,19.4595,19.47,71600.0
2012-03-21 14:10:00,37.11,37.12,37.07,37.08,17400.0,19.4753,19.4805,19.4543,19.4595,17400.0
2012-03-21 14:20:00,37.07,37.12,37.04,37.06,47200.0,19.4543,19.4805,19.4385,19.449,47200.0
2012-03-21 14:30:00,37.05,37.07,37.04,37.04,36600.0,19.4438,19.4543,19.4385,19.4385,36600.0
2012-03-21 14:40:00,37.04,37.09,37.03,37.05,44400.0,19.4385,19.4648,19.4333,19.4438,44400.0
2012-03-21 14:50:00,37.04,37.08,37.04,37.08,14100.0,19.4385,19.4595,19.4385,19.4595,14100.0
2012-03-21 15:00:00,37.09,37.13,37.05,37.1,54500.0,19.4648,19.4857,19.4438,19.47,54500.0
2012-03-21 15:10:00,37.11,37.11,37.07,37.09,15100.0,19.4753,19.4753,19.4543,19.4648,15100.0
2012-03-21 15:20:00,37.1,37.1,37.04,37.06,45900.0,19.47,19.47,19.4385,19.449,45900.0
2012-03-21 15:30:00,37.05,37.15,37.05,37.07,132200.0,19.4438,19.4962,19.4438,19.4543,132200.0
2012-03-21 15:40:00,37.07,37.14,37.05,37.08,165100.0,19.4543,19.491,19.4438,19.4595,165100.0
2012-03-21 15:50:00,37.08,37.11,37.05,37.07,130300.0,19.4595,19.4753,19.4438,19.4543,130300.0
2012-03-22 09:30:00,37.07,37.13,37.03,37.08,35300.0,19.4543,19.4857,19.4333,19.4595,35300.0
2012-03-22 09:40:00,37.06,37.23,37.03,37.21,67200.0,19.449,19.5382,19.4333,19.5277,67200.0
2012-03-22 09:50:00,37.21,37.3,37.05,37.29,28100.0,19.5277,19.575,19.4438,19.5697,28100.0
2012-03-22 10:00:00,37.29,37.34,37.2,37.31,67900.0,19.5697,19.596,19.5225,19.5802,67900.0
2012-03-22 10:10:00,37.31,37.47,37.3,37.4,21800.0,19.5802,19.6642,19.575,19.6274,21800.0
2012-03-22 10:20:00,37.4,37.46,37.37,37.4,15000.0,19.6274,19.6589,19.6117,19.6274,15000.0
2012-03-22 10:30:00,37.37,37.39,37.34,37.38,14800.0,19.6117,19.6222,19.596,19.6169,14800.0
2012-03-22 10:40:00,37.38,37.38,37.3,37.31,27100.0,19.6169,19.6169,19.575,19.5802,27100.0
2012-03-22 10:50:00,37.31,37.35,37.3,37.31,36200.0,19.5802,19.6012,19.575,19.5802,36200.0
2012-03-22 11:00:00,37.3,37.31,37.19,37.23,33300.0,19.575,19.5802,19.5172,19.5382,33300.0
2012-03-22 11:10:00,37.23,37.24,37.21,37.23,24600.0,19.5382,19.5435,19.5277,19.5382,24600.0
2012-03-22 11:20:00,37.22,37.23,37.2,37.21,32500.0,19.533,19.5382,19.5225,19.5277,32500.0
2012-03-22 11:30:00,37.21,37.23,37.19,37.21,62400.0,19.5277,19.5382,19.5172,19.5277,62400.0
2012-03-22 11:40:00,37.21,37.25,37.04,37.04,94100.0,19.5277,19.5487,19.4385,19.4385,94100.0
2012-03-22 11:50:00,37.04,37.15,37.04,37.11,93600.0,19.4385,19.4962,19.4385,19.4753,93600.0
2012-03-22 12:00:00,37.1,37.16,37.09,37.1,32100.0,19.47,19.5015,19.4648,19.47,32100.0
2012-03-22 12:10:00,37.1,37.17,37.08,37.13,66000.0,19.47,19.5067,19.4595,19.4857,66000.0
2012-03-22 12:20:00,37.13,37.15,37.11,37.12,20500.0,19.4857,19.4962,19.4753,19.4805,20500.0
2012-03-22 12:30:00,37.13,37.16,37.08,37.13,84300.0,19.4857,19.5015,19.4595,19.4857,84300.0
2012-03-22 12:40:00,37.12,37.16,37.1,37.13,48800.0,19.4805,19.5015,19.47,19.4857,48800.0
2012-03-22 12:50:00,37.13,37.15,37.11,37.14,28800.0,19.4857,19.4962,19.4753,19.491,28800.0
2012-03-22 13:00:00,37.13,37.14,37.06,37.09,44600.0,19.4857,19.491,19.449,19.4648,44600.0
2012-03-22 13:10:00,37.09,37.13,37.08,37.12,43500.0,19.4648,19.4857,19.4595,19.4805,43500.0
2012-03-22 13:20:00,37.12,37.15,37.11,37.12,85200.0,19.4805,19.4962,19.4753,19.4805,85200.0
2012-03-22 13:30:00,37.13,37.14,37.11,37.13,12400.0,19.4857,19.491,19.4753,19.4857,12400.0
2012-03-22 13:40:00,37.12,37.2,37.12,37.18,33200.0,19.4805,19.5225,19.4805,19.512,33200.0
2012-03-22 13:50:00,37.19,37.21,37.11,37.13,15200.0,19.5172,19.5277,19.4753,19.4857,15200.0
2012-03-22 14:00:00,37.14,37.21,37.13,37.19,13300.0,19.491,19.5277,19.4857,19.5172,13300.0
2012-03-22 14:10:00,37.18,37.19,37.15,37.19,28200.0,19.512,19.5172,19.4962,19.5172,28200.0
2012-03-22 14:20:00,37.19,37.19,37.16,37.18,13800.0,19.5172,19.5172,19.5015,19.512,13800.0
2012-03-22 14:30:00,37.17,37.19,37.16,37.17,20600.0,19.5067,19.5172,19.5015,19.5067,20600.0
2012-03-22 14:40:00,37.17,37.19,37.16,37.19,26300.0,19.5067,19.5172,19.5015,19.5172,26300.0
2012-03-22 14:50:00,37.18,37.19,37.17,37.18,35100.0,19.512,19.5172,19.5067,19.512,35100.0
2012-03-22 15:00:00,37.18,37.19,37.11,37.16,55600.0,19.512,19.5172,19.4753,19.5015,55600.0
2012-03-22 15:10:00,37.16,37.19,37.15,37.18,29800.0,19.5015,19.5172,19.4962,19.512,29800.0
2012-03-22 15:20:00,37.18,37.24,37.16,37.21,34200.0,19.512,19.5435,19.5015,19.5277,34200.0
2012-03-22 15:30:00,37.22,37.3,37.21,37.29,43100.0,19.533,19.575,19.5277,19.5697,43100.0
2012-03-22 15:40:00,37.29,37.35,37.29,37.34,84700.0,19.5697,19.6012,19.5697,19.596,84700.0
2012-03-22 15:50:00,37.32,37.43,37.3,37.37,179100.0,19.5855,19.6432,19.575,19.6117,179100.0
2012-03-23 09:30:00,37.57,37.7,37.44,37.58,29800.0,19.7167,19.7849,19.6484,19.7219,29800.0
2012-03-23 09:40:00,37.54,37.59,37.5,37.57,30700.0,19.7009,19.7272,19.6799,19.7167,30700.0
2012-03-23 09:50:00,37.57,37.7,37.54,37.66,31700.0,19.7167,19.7849,19.7009,19.7639,31700.0
2012-03-23 10:00:00,37.65,37.71,37.55,37.71,34100.0,19.7586,19.7901,19.7062,19.7901,34100.0
2012-03-23 10:10:00,37.71,37.96,37.71,37.95,129100.0,19.7901,19.9213,19.7901,19.9161,129100.0
2012-03-23 10:20:00,37.96,37.98,37.87,37.88,29000.0,19.9213,19.9318,19.8741,19.8793,29000.0
2012-03-23 10:30:00,37.87,37.92,37.87,37.9,35800.0,19.8741,19.9003,19.8741,19.8898,35800.0
2012-03-23 10:40:00,37.9,37.93,37.85,37.88,46400.0,19.8898,19.9056,19.8636,19.8793,46400.0
2012-03-23 10:50:00,37.89,37.95,37.88,37.9,61500.0,19.8846,19.9161,19.8793,19.8898,61500.0
2012-03-23 11:00:00,37.9,38.02,37.9,38.0,137900.0,19.8898,19.9528,19.8898,19.9423,137900.0
2012-03-23 11:10:00,38.0,38.13,37.94,38.07,58200.0,19.9423,20.0105,19.9108,19.9791,58200.0
2012-03-23 11:20:00,38.07,38.08,38.04,38.07,33000.0,19.9791,19.9843,19.9633,19.9791,33000.0
2012-03-23 11:30:00,38.07,38.08,38.02,38.06,46900.0,19.9791,19.9843,19.9528,19.9738,46900.0
2012-03-23 11:40:00,38.07,38.1,38.05,38.09,26700.0,19.9791,19.9948,19.9686,19.9896,26700.0
2012-03-23 11:50:00,38.08,38.17,38.05,38.17,76300.0,19.9843,20.0315,19.9686,20.0315,76300.0
2012-03-23 12:00:00,38.17,38.19,38.13,38.18,17900.0,20.0315,20.042,20.0105,20.0368,17900.0
2012-03-23 12:10:00,38.19,38.3,38.18,38.29,41900.0,20.042,20.0998,20.0368,20.0945,41900.0
2012-03-23 12:20:00,38.29,38.35,38.27,38.33,34400.0,20.0945,20.126,20.084,20.1155,34400.0
2012-03-23 12:30:00,38.35,38.41,38.34,38.4,16600.0,20.126,20.1575,20.1208,20.1522,16600.0
2012-03-23 12:40:00,38.4,38.4,38.29,38.35,36300.0,20.1522,20.1522,20.0945,20.126,36300.0
2012-03-23 12:50:00,38.32,38.38,38.29,38.35,74800.0,20.1103,20.1417,20.0945,20.126,74800.0
2012-03-23 13:00:00,38.35,38.35,38.3,38.35,53500.0,20.126,20.126,20.0998,20.126,53500.0
2012-03-23 13:10:00,38.38,38.5,38.36,38.46,82600.0,20.1417,20.2047,20.1312,20.1837,82600.0
2012-03-23 13:20:00,38.45,38.48,38.42,38.48,116300.0,20.1785,20.1942,20.1627,20.1942,116300.0
2012-03-23 13:30:00,38.48,38.52,38.42,38.49,126100.0,20.1942,20.2152,20.1627,20.1995,126100.0
2012-03-23 13:40:00,38.49,38.61,38.47,38.61,123600.0,20.1995,20.2624,20.189,20.2624,123600.0
2012-03-23 13:50:00,38.6,38.6,38.53,38.58,38400.0,20.2572,20.2572,20.2205,20.2467,38400.0
2012-03-23 14:00:00,38.59,38.6,38.56,38.6,16700.0,20.252,20.2572,20.2362,20.2572,16700.0
2012-03-23 14:10:00,38.58,38.62,38.55,38.58,25500.0,20.2467,20.2677,20.231,20.2467,25500.0
2012-03-23 14:20:00,38.58,38.6,38.55,38.55,49200.0,20.2467,20.2572,20.231,20.231,49200.0
2012-03-23 14:30:00,38.56,38.58,38.48,38.52,35000.0,20.2362,20.2467,20.1942,20.2152,35000.0
2012-03-23 14:40:00,38.53,38.54,38.5,38.53,28800.0,20.2205,20.2257,20.2047,20.2205,28800.0
2012-03-23 14:50:00,38.52,38.53,38.49,38.51,23600.0,20.2152,20.2205,20.1995,20.21,23600.0
2012-03-23 15:00:00,38.51,38.51,38.48,38.48,45000.0,20.21,20.21,20.1942,20.1942,45000.0
2012-03-23 15:10:00,38.49,38.5,38.47,38.47,63200.0,20.1995,20.2047,20.189,20.189,63200.0
2012-03-23 15:20:00,38.47,38.48,38.35,38.36,94400.0,20.189,20.1942,20.126,20.1312,94400.0
2012-03-23 15:30:00,38.35,38.48,38.35,38.47,93200.0,20.126,20.1942,20.126,20.189,93200.0
2012-03-23 15:40:00,38.48,38.55,38.47,38.54,117100.0,20.1942,20.231,20.189,20.2257,117100.0
2012-03-23 15:50:00,38.55,38.6,38.53,38.6,191500.0,20.231,20.2572,20.2205,20.2572,191500.0
2012-03-26 09:30:00,39.12,39.24,38.78,38.94,83100.0,20.5301,20.5931,20.3517,20.4356,83100.0
2012-03-26 09:40:00,38.94,38.95,38.84,38.92,27200.0,20.4356,20.4409,20.3832,20.4251,27200.0
2012-03-26 09:50:00,38.91,38.95,38.84,38.85,75300.0,20.4199,20.4409,20.3832,20.3884,75300.0
2012-03-26 10:00:00,38.84,38.85,38.55,38.55,96000.0,20.3832,20.3884,20.231,20.231,96000.0
2012-03-26 10:10:00,38.55,38.6,38.49,38.5,67700.0,20.231,20.2572,20.1995,20.2047,67700.0
2012-03-26 10:20:00,38.49,38.5,38.02,38.07,160000.0,20.1995,20.2047,19.9528,19.9791,160000.0
2012-03-26 10:30:00,38.07,38.12,37.76,37.9,176200.0,19.9791,20.0053,19.8164,19.8898,176200.0
2012-03-26 10:40:00,37.9,38.16,37.9,38.13,74000.0,19.8898,20.0263,19.8898,20.0105,74000.0
2012-03-26 10:50:00,38.14,38.23,37.98,38.11,62200.0,20.0158,20.063,19.9318,20.0,62200.0
2012-03-26 11:00:00,38.07,38.1,37.96,37.97,17600.0,19.9791,19.9948,19.9213,19.9266,17600.0
2012-03-26 11:10:00,37.98,38.0,37.94,37.95,31200.0,19.9318,19.9423,19.9108,19.9161,31200.0
2012-03-26 11:20:00,37.95,37.95,37.87,37.88,36300.0,19.9161,19.9161,19.8741,19.8793,36300.0
2012-03-26 11:30:00,37.88,37.9,37.85,37.87,17100.0,19.8793,19.8898,19.8636,19.8741,17100.0
2012-03-26 11:40:00,37.87,38.04,37.87,38.02,23600.0,19.8741,19.9633,19.8741,19.9528,23600.0
2012-03-26 11:50:00,38.02,38.08,38.0,38.01,24600.0,19.9528,19.9843,19.9423,19.9476,24600.0
2012-03-26 12:00:00,38.01,38.04,38.01,38.04,8000.0,19.9476,19.9633,19.9476,19.9633,8000.0
2012-03-26 12:10:00,38.02,38.03,38.0,38.01,6700.0,19.9528,19.9581,19.9423,19.9476,6700.0
2012-03-26 12:20:00,38.0,38.01,38.0,38.01,12000.0,19.9423,19.9476,19.9423,19.9476,12000.0
2012-03-26 12:30:00,38.0,38.01,37.94,37.99,19500.0,19.9423,19.9476,19.9108,19.9371,19500.0
2012-03-26 12:40:00,38.0,38.01,37.98,38.01,20700.0,19.9423,19.9476,19.9318,19.9476,20700.0
2012-03-26 12:50:00,38.0,38.01,37.98,38.01,18000.0,19.9423,19.9476,19.9318,19.9476,18000.0
2012-03-26 13:00:00,38.01,38.06,38.0,38.05,30500.0,19.9476,19.9738,19.9423,19.9686,30500.0
2012-03-26 13:10:00,38.05,38.05,37.98,38.03,42100.0,19.9686,19.9686,19.9318,19.9581,42100.0
2012-03-26 13:20:00,38.03,38.15,38.02,38.15,17700.0,19.9581,20.021,19.9528,20.021,17700.0
2012-03-26 13:30:00,38.15,38.15,38.1,38.13,13300.0,20.021,20.021,19.9948,20.0105,13300.0
2012-03-26 13:40:00,38.13,38.13,38.09,38.1,19800.0,20.0105,20.0105,19.9896,19.9948,19800.0
2012-03-26 13:50:00,38.1,38.13,38.09,38.13,7800.0,19.9948,20.0105,19.9896,20.0105,7800.0
2012-03-26 14:00:00,38.14,38.2,38.13,38.2,8900.0,20.0158,20.0473,20.0105,20.0473,8900.0
2012-03-26 14:10:00,38.21,38.24,38.2,38.23,19500.0,20.0525,20.0683,20.0473,20.063,19500.0
2012-03-26 14:20:00,38.24,38.26,38.22,38.26,25800.0,20.0683,20.0788,20.0578,20.0788,25800.0
2012-03-26 14:30:00,38.25,38.26,38.22,38.23,9300.0,20.0735,20.0788,20.0578,20.063,9300.0
2012-03-26 14:40:00,38.23,38.27,38.23,38.24,35000.0,20.063,20.084,20.063,20.0683,35000.0
2012-03-26 14:50:00,38.24,38.26,38.22,38.24,12000.0,20.0683,20.0788,20.0578,20.0683,12000.0
2012-03-26 15:00:00,38.22,38.27,38.22,38.26,30200.0,20.0578,20.084,20.0578,20.0788,30200.0
2012-03-26 15:10:00,38.26,38.26,38.24,38.25,20700.0,20.0788,20.0788,20.0683,20.0735,20700.0
2012-03-26 15:20:00,38.25,38.25,38.21,38.25,22200.0,20.0735,20.0735,20.0525,20.0735,22200.0
2012-03-26 15:30:00,38.25,38.28,38.24,38.26,28100.0,20.0735,20.0893,20.0683,20.0788,28100.0
2012-03-26 15:40:00,38.25,38.29,38.25,38.29,35200.0,20.0735,20.0945,20.0735,20.0945,35200.0
2012-03-26 15:50:00,38.28,38.46,38.27,38.35,190400.0,20.0893,20.1837,20.084,20.126,190400.0
2012-03-27 09:30:00,38.43,38.5,38.34,38.4,33200.0,20.168,20.2047,20.1208,20.1522,33200.0
2012-03-27 09:40:00,38.39,38.39,38.16,38.26,44800.0,20.147,20.147,20.0263,20.0788,44800.0
2012-03-27 09:50:00,38.26,38.43,38.24,38.42,46900.0,20.0788,20.168,20.0683,20.1627,46900.0
2012-03-27 10:00:00,38.35,38.38,38.26,38.33,40700.0,20.126,20.1417,20.0788,20.1155,40700.0
2012-03-27 10:10:00,38.33,38.34,38.24,38.28,50400.0,20.1155,20.1208,20.0683,20.0893,50400.0
2012-03-27 10:20:00,38.27,38.3,38.19,38.2,41800.0,20.084,20.0998,20.042,20.0473,41800.0
2012-03-27 10:30:00,38.2,38.3,38.2,38.24,70200.0,20.0473,20.0998,20.0473,20.0683,70200.0
2012-03-27 10:40:00,38.25,38.26,38.21,38.23,23100.0,20.0735,20.0788,20.0525,20.063,23100.0
2012-03-27 10:50:00,38.23,38.23,38.13,38.21,25500.0,20.063,20.063,20.0105,20.0525,25500.0
2012-03-27 11:00:00,38.22,38.25,38.2,38.2,37100.0,20.0578,20.0735,20.0473,20.0473,37100.0
2012-03-27 11:10:00,38.2,38.23,38.17,38.21,10000.0,20.0473,20.063,20.0315,20.0525,10000.0
2012-03-27 11:20:00,38.21,38.23,38.16,38.21,31700.0,20.0525,20.063,20.0263,20.0525,31700.0
2012-03-27 11:30:00,38.22,38.22,38.2,38.2,7200.0,20.0578,20.0578,20.0473,20.0473,7200.0
2012-03-27 11:40:00,38.2,38.21,38.19,38.2,10300.0,20.0473,20.0525,20.042,20.0473,10300.0
2012-03-27 11:50:00,38.2,38.25,38.19,38.22,31100.0,20.0473,20.0735,20.042,20.0578,31100.0
2012-03-27 12:00:00,38.22,38.25,38.21,38.23,15000.0,20.0578,20.0735,20.0525,20.063,15000.0
2012-03-27 12:10:00,38.24,38.25,38.23,38.24,10400.0,20.0683,20.0735,20.063,20.0683,10400.0
2012-03-27 12:20:00,38.24,38.26,38.23,38.25,43300.0,20.0683,20.0788,20.063,20.0735,43300.0
2012-03-27 12:30:00,38.24,38.25,38.22,38.22,36300.0,20.0683,20.0735,20.0578,20.0578,36300.0
2012-03-27 12:40:00,38.23,38.23,38.22,38.23,17200.0,20.063,20.063,20.0578,20.063,17200.0
2012-03-27 12:50:00,38.23,38.32,38.22,38.27,84200.0,20.063,20.1103,20.0578,20.084,84200.0
2012-03-27 13:00:00,38.26,38.27,38.24,38.24,40100.0,20.0788,20.084,20.0683,20.0683,40100.0
2012-03-27 13:10:00,38.25,38.27,38.24,38.26,32700.0,20.0735,20.084,20.0683,20.0788,32700.0
2012-03-27 13:20:00,38.26,38.27,38.25,38.26,35000.0,20.0788,20.084,20.0735,20.0788,35000.0
2012-03-27 13:30:00,38.26,38.26,38.25,38.26,31700.0,20.0788,20.0788,20.0735,20.0788,31700.0
2012-03-27 13:40:00,38.25,38.31,38.25,38.29,53600.0,20.0735,20.105,20.0735,20.0945,53600.0
2012-03-27 13:50:00,38.28,38.31,38.27,38.28,32400.0,20.0893,20.105,20.084,20.0893,32400.0
2012-03-27 14:00:00,38.27,38.28,38.25,38.26,25200.0,20.084,20.0893,20.0735,20.0788,25200.0
2012-03-27 14:10:00,38.25,38.3,38.25,38.27,31000.0,20.0735,20.0998,20.0735,20.084,31000.0
2012-03-27 14:20:00,38.27,38.3,38.26,38.29,53300.0,20.084,20.0998,20.0788,20.0945,53300.0
2012-03-27 14:30:00,38.3,38.3,38.26,38.27,70200.0,20.0998,20.0998,20.0788,20.084,70200.0
2012-03-27 14:40:00,38.27,38.3,38.26,38.29,36000.0,20.084,20.0998,20.0788,20.0945,36000.0
2012-03-27 14:50:00,38.29,38.32,38.28,38.29,53400.0,20.0945,20.1103,20.0893,20.0945,53400.0
2012-03-27 15:00:00,38.29,38.29,38.26,38.27,64500.0,20.0945,20.0945,20.0788,20.084,64500.0
2012-03-27 15:10:00,38.27,38.32,38.27,38.3,65400.0,20.084,20.1103,20.084,20.0998,65400.0
2012-03-27 15:20:00,38.3,38.35,38.3,38.32,75800.0,20.0998,20.126,20.0998,20.1103,75800.0
2012-03-27 15:30:00,38.32,38.38,38.3,38.36,69900.0,20.1103,20.1417,20.0998,20.1312,69900.0
2012-03-27 15:40:00,38.36,38.45,38.35,38.42,67700.0,20.1312,20.1785,20.126,20.1627,67700.0
2012-03-27 15:50:00,38.43,38.57,38.38,38.44,135400.0,20.168,20.2415,20.1417,20.1732,135400.0
2012-03-28 09:30:00,38.52,38.97,38.35,38.47,47900.0,20.2152,20.4514,20.126,20.189,47900.0
2012-03-28 09:40:00,38.47,38.47,38.38,38.4,23800.0,20.189,20.189,20.1417,20.1522,23800.0
2012-03-28 09:50:00,38.4,38.42,38.37,38.41,56900.0,20.1522,20.1627,20.1365,20.1575,56900.0
2012-03-28 10:00:00,38.41,38.44,38.38,38.43,33000.0,20.1575,20.1732,20.1417,20.168,33000.0
2012-03-28 10:10:00,38.43,38.47,38.4,38.42,12100.0,20.168,20.189,20.1522,20.1627,12100.0
2012-03-28 10:20:00,38.44,38.45,38.42,38.43,9000.0,20.1732,20.1785,20.1627,20.168,9000.0
2012-03-28 10:30:00,38.41,38.41,38.3,38.3,47900.0,20.1575,20.1575,20.0998,20.0998,47900.0
2012-03-28 10:40:00,38.3,38.32,38.18,38.2,31700.0,20.0998,20.1103,20.0368,20.0473,31700.0
2012-03-28 10:50:00,38.2,38.3,38.17,38.27,32000.0,20.0473,20.0998,20.0315,20.084,32000.0
2012-03-28 11:00:00,38.3,38.3,38.2,38.27,30400.0,20.0998,20.0998,20.0473,20.084,30400.0
2012-03-28 11:10:00,38.27,38.3,38.25,38.29,12400.0,20.084,20.0998,20.0735,20.0945,12400.0
2012-03-28 11:20:00,38.29,38.3,38.28,38.29,34400.0,20.0945,20.0998,20.0893,20.0945,34400.0
2012-03-28 11:30:00,38.29,38.42,38.28,38.38,33700.0,20.0945,20.1627,20.0893,20.1417,33700.0
2012-03-28 11:40:00,38.38,38.4,38.34,38.39,33100.0,20.1417,20.1522,20.1208,20.147,33100.0
2012-03-28 11:50:00,38.39,38.42,38.32,38.41,111300.0,20.147,20.1627,20.1103,20.1575,111300.0
2012-03-28 12:00:00,38.41,38.41,38.25,38.38,84800.0,20.1575,20.1575,20.0735,20.1417,84800.0
2012-03-28 12:10:00,38.39,38.39,38.29,38.31,126100.0,20.147,20.147,20.0945,20.105,126100.0
2012-03-28 12:20:00,38.3,38.33,38.29,38.3,100200.0,20.0998,20.1155,20.0945,20.0998,100200.0
2012-03-28 12:30:00,38.3,38.39,38.29,38.38,26100.0,20.0998,20.147,20.0945,20.1417,26100.0
2012-03-28 12:40:00,38.38,38.39,38.38,38.39,13500.0,20.1417,20.147,20.1417,20.147,13500.0
2012-03-28 12:50:00,38.38,38.39,38.38,38.39,7900.0,20.1417,20.147,20.1417,20.147,7900.0
2012-03-28 13:00:00,38.38,38.39,38.37,38.37,12600.0,20.1417,20.147,20.1365,20.1365,12600.0
2012-03-28 13:10:00,38.38,38.38,38.36,38.36,23500.0,20.1417,20.1417,20.1312,20.1312,23500.0
2012-03-28 13:20:00,38.37,38.37,38.35,38.36,14200.0,20.1365,20.1365,20.126,20.1312,14200.0
2012-03-28 13:30:00,38.36,38.37,38.35,38.36,25700.0,20.1312,20.1365,20.126,20.1312,25700.0
2012-03-28 13:40:00,38.36,38.36,38.34,38.35,20300.0,20.1312,20.1312,20.1208,20.126,20300.0
2012-03-28 13:50:00,38.35,38.35,38.34,38.35,34500.0,20.126,20.126,20.1208,20.126,34500.0
2012-03-28 14:00:00,38.35,38.35,38.34,38.35,14000.0,20.126,20.126,20.1208,20.126,14000.0
2012-03-28 14:10:00,38.35,38.4,38.34,38.36,31400.0,20.126,20.1522,20.1208,20.1312,31400.0
2012-03-28 14:20:00,38.37,38.38,38.33,38.37,29400.0,20.1365,20.1417,20.1155,20.1365,29400.0
2012-03-28 14:30:00,38.37,38.37,38.34,38.37,40500.0,20.1365,20.1365,20.1208,20.1365,40500.0
2012-03-28 14:40:00,38.37,38.39,38.35,38.38,16400.0,20.1365,20.147,20.126,20.1417,16400.0
2012-03-28 14:50:00,38.38,38.42,38.38,38.4,41000.0,20.1417,20.1627,20.1417,20.1522,41000.0
2012-03-28 15:00:00,38.41,38.45,38.4,38.43,34900.0,20.1575,20.1785,20.1522,20.168,34900.0
2012-03-28 15:10:00,38.43,38.44,38.36,38.4,89700.0,20.168,20.1732,20.1312,20.1522,89700.0
2012-03-28 15:20:00,38.41,38.49,38.4,38.48,27000.0,20.1575,20.1995,20.1522,20.1942,27000.0
2012-03-28 15:30:00,38.47,38.5,38.45,38.5,60800.0,20.189,20.2047,20.1785,20.2047,60800.0
2012-03-28 15:40:00,38.5,38.65,38.49,38.65,64500.0,20.2047,20.2834,20.1995,20.2834,64500.0
2012-03-28 15:50:00,38.65,38.85,38.56,38.84,165600.0,20.2834,20.3884,20.2362,20.3832,165600.0
2012-03-29 09:30:00,39.02,39.2,38.98,39.0,75100.0,20.4776,20.5721,20.4566,20.4671,75100.0
2012-03-29 09:40:00,38.98,39.0,38.91,38.98,89500.0,20.4566,20.4671,20.4199,20.4566,89500.0
2012-03-29 09:50:00,38.96,39.0,38.9,38.9,108800.0,20.4461,20.4671,20.4146,20.4146,108800.0
2012-03-29 10:00:00,38.91,38.93,38.78,38.79,93700.0,20.4199,20.4304,20.3517,20.3569,93700.0
2012-03-29 10:10:00,38.79,38.79,38.73,38.73,69400.0,20.3569,20.3569,20.3254,20.3254,69400.0
2012-03-29 10:20:00,38.73,38.9,38.73,38.9,72700.0,20.3254,20.4146,20.3254,20.4146,72700.0
2012-03-29 10:30:00,38.9,38.93,38.72,38.86,38500.0,20.4146,20.4304,20.3202,20.3936,38500.0
2012-03-29 10:40:00,38.86,38.87,38.78,38.81,23400.0,20.3936,20.3989,20.3517,20.3674,23400.0
2012-03-29 10:50:00,38.81,38.88,38.8,38.87,18700.0,20.3674,20.4041,20.3622,20.3989,18700.0
2012-03-29 11:00:00,38.88,38.89,38.85,38.86,46300.0,20.4041,20.4094,20.3884,20.3936,46300.0
2012-03-29 11:10:00,38.85,38.88,38.85,38.86,32000.0,20.3884,20.4041,20.3884,20.3936,32000.0
2012-03-29 11:20:00,38.87,38.88,38.86,38.88,16100.0,20.3989,20.4041,20.3936,20.4041,16100.0
2012-03-29 11:30:00,38.88,38.89,38.85,38.88,20000.0,20.4041,20.4094,20.3884,20.4041,20000.0
2012-03-29 11:40:00,38.89,38.92,38.86,38.86,35400.0,20.4094,20.4251,20.3936,20.3936,35400.0
2012-03-29 11:50:00,38.86,38.91,38.85,38.9,61600.0,20.3936,20.4199,20.3884,20.4146,61600.0
2012-03-29 12:00:00,38.9,38.9,38.83,38.84,60400.0,20.4146,20.4146,20.3779,20.3832,60400.0
2012-03-29 12:10:00,38.83,38.88,38.83,38.85,40200.0,20.3779,20.4041,20.3779,20.3884,40200.0
2012-03-29 12:20:00,38.85,38.91,38.85,38.91,17000.0,20.3884,20.4199,20.3884,20.4199,17000.0
2012-03-29 12:30:00,38.91,38.92,38.88,38.9,35500.0,20.4199,20.4251,20.4041,20.4146,35500.0
2012-03-29 12:40:00,38.9,38.92,38.89,38.92,31400.0,20.4146,20.4251,20.4094,20.4251,31400.0
2012-03-29 12:50:00,38.92,38.94,38.9,38.9,41300.0,20.4251,20.4356,20.4146,20.4146,41300.0
2012-03-29 13:00:00,38.91,38.92,38.89,38.92,27300.0,20.4199,20.4251,20.4094,20.4251,27300.0
2012-03-29 13:10:00,38.92,38.93,38.87,38.93,39200.0,20.4251,20.4304,20.3989,20.4304,39200.0
2012-03-29 13:20:00,38.93,38.95,38.92,38.94,36100.0,20.4304,20.4409,20.4251,20.4356,36100.0
2012-03-29 13:30:00,38.94,38.95,38.92,38.95,53300.0,20.4356,20.4409,20.4251,20.4409,53300.0
2012-03-29 13:40:00,38.95,38.97,38.94,38.95,47200.0,20.4409,20.4514,20.4356,20.4409,47200.0
2012-03-29 13:50:00,38.95,38.95,38.92,38.93,16900.0,20.4409,20.4409,20.4251,20.4304,16900.0
2012-03-29 14:00:00,38.92,38.95,38.92,38.93,14100.0,20.4251,20.4409,20.4251,20.4304,14100.0
2012-03-29 14:10:00,38.93,38.95,38.93,38.94,21800.0,20.4304,20.4409,20.4304,20.4356,21800.0
2012-03-29 14:20:00,38.94,38.95,38.9,38.94,43800.0,20.4356,20.4409,20.4146,20.4356,43800.0
2012-03-29 14:30:00,38.94,38.94,38.93,38.94,41500.0,20.4356,20.4356,20.4304,20.4356,41500.0
2012-03-29 14:40:00,38.94,38.95,38.93,38.94,36300.0,20.4356,20.4409,20.4304,20.4356,36300.0
2012-03-29 14:50:00,38.95,38.95,38.92,38.94,18900.0,20.4409,20.4409,20.4251,20.4356,18900.0
2012-03-29 15:00:00,38.94,38.99,38.93,38.96,85600.0,20.4356,20.4619,20.4304,20.4461,85600.0
2012-03-29 15:10:00,38.97,39.01,38.96,39.0,64000.0,20.4514,20.4724,20.4461,20.4671,64000.0
2012-03-29 15:20:00,39.0,39.01,39.0,39.0,40500.0,20.4671,20.4724,20.4671,20.4671,40500.0
2012-03-29 15:30:00,39.01,39.02,39.0,39.01,69200.0,20.4724,20.4776,20.4671,20.4724,69200.0
2012-03-29 15:40:00,39.02,39.08,39.01,39.07,124400.0,20.4776,20.5091,20.4724,20.5039,124400.0
2012-03-29 15:50:00,39.07,39.14,39.04,39.13,166300.0,20.5039,20.5406,20.4881,20.5353,166300.0
2012-03-30 09:30:00,39.15,39.25,39.01,39.07,28500.0,20.5458,20.5983,20.4724,20.5039,28500.0
2012-03-30 09:40:00,39.07,39.07,39.02,39.06,9800.0,20.5039,20.5039,20.4776,20.4986,9800.0
2012-03-30 09:50:00,39.06,39.07,38.96,38.98,18000.0,20.4986,20.5039,20.4461,20.4566,18000.0
2012-03-30 10:00:00,38.98,38.98,38.86,38.9,21400.0,20.4566,20.4566,20.3936,20.4146,21400.0
2012-03-30 10:10:00,38.89,38.89,38.77,38.82,27100.0,20.4094,20.4094,20.3464,20.3727,27100.0
2012-03-30 10:20:00,38.8,38.83,38.8,38.81,25100.0,20.3622,20.3779,20.3622,20.3674,25100.0
2012-03-30 10:30:00,38.81,38.81,38.75,38.77,27200.0,20.3674,20.3674,20.3359,20.3464,27200.0
2012-03-30 10:40:00,38.75,38.75,38.7,38.74,27100.0,20.3359,20.3359,20.3097,20.3307,27100.0
2012-03-30 10:50:00,38.75,38.76,38.73,38.73,19400.0,20.3359,20.3412,20.3254,20.3254,19400.0
2012-03-30 11:00:00,38.73,38.73,38.69,38.7,30800.0,20.3254,20.3254,20.3044,20.3097,30800.0
2012-03-30 11:10:00,38.7,38.74,38.69,38.72,19400.0,20.3097,20.3307,20.3044,20.3202,19400.0
2012-03-30 11:20:00,38.72,38.73,38.7,38.7,5700.0,20.3202,20.3254,20.3097,20.3097,5700.0
2012-03-30 11:30:00,38.71,38.71,38.67,38.68,23600.0,20.3149,20.3149,20.2939,20.2992,23600.0
2012-03-30 11:40:00,38.67,38.68,38.67,38.68,8000.0,20.2939,20.2992,20.2939,20.2992,8000.0
2012-03-30 11:50:00,38.67,38.69,38.65,38.67,27900.0,20.2939,20.3044,20.2834,20.2939,27900.0
2012-03-30 12:00:00,38.68,38.74,38.67,38.72,59600.0,20.2992,20.3307,20.2939,20.3202,59600.0
2012-03-30 12:10:00,38.72,38.75,38.63,38.63,44000.0,20.3202,20.3359,20.2729,20.2729,44000.0
2012-03-30 12:20:00,38.64,38.66,38.63,38.65,35700.0,20.2782,20.2887,20.2729,20.2834,35700.0
2012-03-30 12:30:00,38.64,38.65,38.6,38.62,26100.0,20.2782,20.2834,20.2572,20.2677,26100.0
2012-03-30 12:40:00,38.62,38.62,38.61,38.61,4800.0,20.2677,20.2677,20.2624,20.2624,4800.0
2012-03-30 12:50:00,38.62,38.62,38.56,38.56,27000.0,20.2677,20.2677,20.2362,20.2362,27000.0
2012-03-30 13:00:00,38.56,38.57,38.45,38.52,33400.0,20.2362,20.2415,20.1785,20.2152,33400.0
2012-03-30 13:10:00,38.52,38.58,38.51,38.58,28900.0,20.2152,20.2467,20.21,20.2467,28900.0
2012-03-30 13:20:00,38.58,38.61,38.57,38.59,7700.0,20.2467,20.2624,20.2415,20.252,7700.0
2012-03-30 13:30:00,38.58,38.58,38.5,38.51,14200.0,20.2467,20.2467,20.2047,20.21,14200.0
2012-03-30 13:40:00,38.51,38.51,38.46,38.49,20900.0,20.21,20.21,20.1837,20.1995,20900.0
2012-03-30 13:50:00,38.5,38.5,38.46,38.46,22600.0,20.2047,20.2047,20.1837,20.1837,22600.0
2012-03-30 14:00:00,38.47,38.5,38.44,38.49,10500.0,20.189,20.2047,20.1732,20.1995,10500.0
2012-03-30 14:10:00,38.48,38.48,38.44,38.45,20200.0,20.1942,20.1942,20.1732,20.1785,20200.0
2012-03-30 14:20:00,38.45,38.47,38.43,38.43,12900.0,20.1785,20.189,20.168,20.168,12900.0
2012-03-30 14:30:00,38.43,38.43,38.4,38.4,21300.0,20.168,20.168,20.1522,20.1522,21300.0
2012-03-30 14:40:00,38.4,38.45,38.4,38.44,37000.0,20.1522,20.1785,20.1522,20.1732,37000.0
2012-03-30 14:50:00,38.44,38.46,38.42,38.42,58900.0,20.1732,20.1837,20.1627,20.1627,58900.0
2012-03-30 15:00:00,38.44,38.44,38.37,38.38,36400.0,20.1732,20.1732,20.1365,20.1417,36400.0
2012-03-30 15:10:00,38.39,38.4,38.38,38.38,43700.0,20.147,20.1522,20.1417,20.1417,43700.0
2012-03-30 15:20:00,38.38,38.46,38.34,38.42,51400.0,20.1417,20.1837,20.1208,20.1627,51400.0
2012-03-30 15:30:00,38.43,38.6,38.41,38.59,74100.0,20.168,20.2572,20.1575,20.252,74100.0
2012-03-30 15:40:00,38.59,38.78,38.55,38.66,213500.0,20.252,20.3517,20.231,20.2887,213500.0
2012-03-30 15:50:00,38.66,38.75,38.61,38.61,285000.0,20.2887,20.3359,20.2624,20.2624,285000.0
2012-04-02 09:30:00,38.88,38.9,38.49,38.61,36700.0,20.4041,20.4146,20.1995,20.2624,36700.0
2012-04-02 09:40:00,38.65,38.68,38.55,38.55,14600.0,20.2834,20.2992,20.231,20.231,14600.0
2012-04-02 09:50:00,38.55,38.58,38.45,38.49,19000.0,20.231,20.2467,20.1785,20.1995,19000.0
2012-04-02 10:00:00,38.49,38.55,38.42,38.45,60700.0,20.1995,20.231,20.1627,20.1785,60700.0
2012-04-02 10:10:00,38.45,38.5,38.42,38.42,39800.0,20.1785,20.2047,20.1627,20.1627,39800.0
2012-04-02 10:20:00,38.43,38.47,38.38,38.42,54300.0,20.168,20.189,20.1417,20.1627,54300.0
2012-04-02 10:30:00,38.44,38.55,38.43,38.5,37900.0,20.1732,20.231,20.168,20.2047,37900.0
2012-04-02 10:40:00,38.5,38.5,38.4,38.49,31800.0,20.2047,20.2047,20.1522,20.1995,31800.0
2012-04-02 10:50:00,38.49,38.54,38.49,38.53,28600.0,20.1995,20.2257,20.1995,20.2205,28600.0
2012-04-02 11:00:00,38.54,38.58,38.49,38.52,31100.0,20.2257,20.2467,20.1995,20.2152,31100.0
2012-04-02 11:10:00,38.52,38.58,38.52,38.55,23700.0,20.2152,20.2467,20.2152,20.231,23700.0
2012-04-02 11:20:00,38.56,38.62,38.54,38.57,36100.0,20.2362,20.2677,20.2257,20.2415,36100.0
2012-04-02 11:30:00,38.58,38.58,38.57,38.57,13400.0,20.2467,20.2467,20.2415,20.2415,13400.0
2012-04-02 11:40:00,38.57,38.6,38.57,38.6,26900.0,20.2415,20.2572,20.2415,20.2572,26900.0
2012-04-02 11:50:00,38.61,38.67,38.55,38.57,56700.0,20.2624,20.2939,20.231,20.2415,56700.0
2012-04-02 12:00:00,38.56,38.65,38.54,38.65,21500.0,20.2362,20.2834,20.2257,20.2834,21500.0
2012-04-02 12:10:00,38.65,38.67,38.65,38.66,17400.0,20.2834,20.2939,20.2834,20.2887,17400.0
2012-04-02 12:20:00,38.66,38.71,38.66,38.7,13200.0,20.2887,20.3149,20.2887,20.3097,13200.0
2012-04-02 12:30:00,38.69,38.71,38.68,38.7,17700.0,20.3044,20.3149,20.2992,20.3097,17700.0
2012-04-02 12:40:00,38.71,38.74,38.7,38.73,7400.0,20.3149,20.3307,20.3097,20.3254,7400.0
2012-04-02 12:50:00,38.73,38.74,38.69,38.7,22000.0,20.3254,20.3307,20.3044,20.3097,22000.0
2012-04-02 13:00:00,38.69,38.7,38.64,38.65,12500.0,20.3044,20.3097,20.2782,20.2834,12500.0
2012-04-02 13:10:00,38.65,38.68,38.65,38.66,17700.0,20.2834,20.2992,20.2834,20.2887,17700.0
2012-04-02 13:20:00,38.67,38.67,38.66,38.66,6600.0,20.2939,20.2939,20.2887,20.2887,6600.0
2012-04-02 13:30:00,38.66,38.81,38.66,38.79,35900.0,20.2887,20.3674,20.2887,20.3569,35900.0
2012-04-02 13:40:00,38.79,38.81,38.69,38.69,47700.0,20.3569,20.3674,20.3044,20.3044,47700.0
2012-04-02 13:50:00,38.69,38.78,38.67,38.76,63300.0,20.3044,20.3517,20.2939,20.3412,63300.0
2012-04-02 14:00:00,38.76,38.81,38.73,38.76,29700.0,20.3412,20.3674,20.3254,20.3412,29700.0
2012-04-02 14:10:00,38.76,38.8,38.71,38.79,35500.0,20.3412,20.3622,20.3149,20.3569,35500.0
2012-04-02 14:20:00,38.8,38.94,38.77,38.9,26100.0,20.3622,20.4356,20.3464,20.4146,26100.0
2012-04-02 14:30:00,38.91,39.04,38.91,39.04,23100.0,20.4199,20.4881,20.4199,20.4881,23100.0
2012-04-02 14:40:00,39.04,39.21,39.04,39.2,58400.0,20.4881,20.5773,20.4881,20.5721,58400.0
2012-04-02 14:50:00,39.2,39.29,39.17,39.21,26600.0,20.5721,20.6193,20.5563,20.5773,26600.0
2012-04-02 15:00:00,39.22,39.26,39.09,39.11,37000.0,20.5826,20.6036,20.5144,20.5248,37000.0
2012-04-02 15:10:00,39.11,39.35,39.11,39.22,66000.0,20.5248,20.6508,20.5248,20.5826,66000.0
2012-04-02 15:20:00,39.23,39.3,39.03,39.08,62800.0,20.5878,20.6246,20.4829,20.5091,62800.0
2012-04-02 15:30:00,39.08,39.1,38.97,39.08,67200.0,20.5091,20.5196,20.4514,20.5091,67200.0
2012-04-02 15:40:00,39.09,39.12,39.03,39.04,91100.0,20.5144,20.5301,20.4829,20.4881,91100.0
2012-04-02 15:50:00,39.04,39.09,39.01,39.06,83800.0,20.4881,20.5144,20.4724,20.4986,83800.0
2012-04-03 09:30:00,39.15,39.76,39.15,39.68,171500.0,20.5458,20.866,20.5458,20.824,171500.0
2012-04-03 09:40:00,39.68,40.19,39.68,40.03,86500.0,20.824,21.0916,20.824,21.0077,86500.0
2012-04-03 09:50:00,40.04,40.25,39.86,40.2,160500.0,21.0129,21.1231,20.9184,21.0969,160500.0
2012-04-03 10:00:00,40.15,40.25,39.85,39.86,180000.0,21.0706,21.1231,20.9132,20.9184,180000.0
2012-04-03 10:10:00,39.87,39.93,39.7,39.75,76600.0,20.9237,20.9552,20.8345,20.8607,76600.0
2012-04-03 10:20:00,39.76,39.8,39.54,39.58,53200.0,20.866,20.887,20.7505,20.7715,53200.0
2012-04-03 10:30:00,39.58,39.81,39.58,39.79,65100.0,20.7715,20.8922,20.7715,20.8817,65100.0
2012-04-03 10:40:00,39.77,39.91,39.77,39.9,37300.0,20.8712,20.9447,20.8712,20.9394,37300.0
2012-04-03 10:50:00,39.9,39.96,39.89,39.93,45100.0,20.9394,20.9709,20.9342,20.9552,45100.0
2012-04-03 11:00:00,39.92,39.99,39.89,39.91,40800.0,20.9499,20.9867,20.9342,20.9447,40800.0
2012-04-03 11:10:00,39.9,39.91,39.73,39.76,96400.0,20.9394,20.9447,20.8502,20.866,96400.0
2012-04-03 11:20:00,39.76,39.77,39.72,39.72,27800.0,20.866,20.8712,20.845,20.845,27800.0
2012-04-03 11:30:00,39.72,39.72,39.55,39.62,54200.0,20.845,20.845,20.7558,20.7925,54200.0
2012-04-03 11:40:00,39.61,39.65,39.59,39.64,33000.0,20.7872,20.8082,20.7767,20.803,33000.0
2012-04-03 11:50:00,39.65,39.67,39.6,39.62,41400.0,20.8082,20.8187,20.782,20.7925,41400.0
2012-04-03 12:00:00,39.62,39.64,39.58,39.59,46300.0,20.7925,20.803,20.7715,20.7767,46300.0
2012-04-03 12:10:00,39.59,39.6,39.51,39.51,32000.0,20.7767,20.782,20.7348,20.7348,32000.0
2012-04-03 12:20:00,39.5,39.57,39.45,39.54,36700.0,20.7295,20.7663,20.7033,20.7505,36700.0
2012-04-03 12:30:00,39.54,39.57,39.49,39.55,44900.0,20.7505,20.7663,20.7243,20.7558,44900.0
2012-04-03 12:40:00,39.54,39.55,39.44,39.45,35000.0,20.7505,20.7558,20.698,20.7033,35000.0
2012-04-03 12:50:00,39.45,39.46,39.44,39.45,41100.0,20.7033,20.7085,20.698,20.7033,41100.0
2012-04-03 13:00:00,39.45,39.47,39.43,39.45,31000.0,20.7033,20.7138,20.6928,20.7033,31000.0
2012-04-03 13:10:00,39.45,39.46,39.35,39.44,71700.0,20.7033,20.7085,20.6508,20.698,71700.0
2012-04-03 13:20:00,39.45,39.45,39.44,39.44,19100.0,20.7033,20.7033,20.698,20.698,19100.0
2012-04-03 13:30:00,39.45,39.45,39.44,39.44,24800.0,20.7033,20.7033,20.698,20.698,24800.0
2012-04-03 13:40:00,39.44,39.44,39.4,39.41,21400.0,20.698,20.698,20.677,20.6823,21400.0
2012-04-03 13:50:00,39.42,39.46,39.4,39.43,39100.0,20.6875,20.7085,20.677,20.6928,39100.0
2012-04-03 14:00:00,39.43,39.43,39.21,39.28,63200.0,20.6928,20.6928,20.5773,20.6141,63200.0
2012-04-03 14:10:00,39.28,39.29,39.22,39.23,93600.0,20.6141,20.6193,20.5826,20.5878,93600.0
2012-04-03 14:20:00,39.22,39.39,39.19,39.36,114000.0,20.5826,20.6718,20.5668,20.656,114000.0
2012-04-03 14:30:00,39.36,39.48,39.36,39.38,53800.0,20.656,20.719,20.656,20.6665,53800.0
2012-04-03 14:40:00,39.38,39.42,39.3,39.34,92800.0,20.6665,20.6875,20.6246,20.6456,92800.0
2012-04-03 14:50:00,39.34,39.43,39.32,39.42,53400.0,20.6456,20.6928,20.6351,20.6875,53400.0
2012-04-03 15:00:00,39.42,39.43,39.37,39.39,39000.0,20.6875,20.6928,20.6613,20.6718,39000.0
2012-04-03 15:10:00,39.39,39.41,39.38,39.39,29000.0,20.6718,20.6823,20.6665,20.6718,29000.0
2012-04-03 15:20:00,39.4,39.49,39.39,39.44,108300.0,20.677,20.7243,20.6718,20.698,108300.0
2012-04-03 15:30:00,39.45,39.49,39.43,39.49,52200.0,20.7033,20.7243,20.6928,20.7243,52200.0
2012-04-03 15:40:00,39.5,39.83,39.48,39.69,122000.0,20.7295,20.9027,20.719,20.8292,122000.0
2012-04-03 15:50:00,39.69,39.71,39.62,39.67,172000.0,20.8292,20.8397,20.7925,20.8187,172000.0
2012-04-04 09:30:00,39.45,39.47,39.16,39.39,101600.0,20.7033,20.7138,20.5511,20.6718,101600.0
2012-04-04 09:40:00,39.41,39.5,39.37,39.48,36300.0,20.6823,20.7295,20.6613,20.719,36300.0
2012-04-04 09:50:00,39.48,39.66,39.48,39.66,14500.0,20.719,20.8135,20.719,20.8135,14500.0
2012-04-04 10:00:00,39.64,39.68,39.44,39.49,25200.0,20.803,20.824,20.698,20.7243,25200.0
2012-04-04 10:10:00,39.49,39.51,39.4,39.42,22500.0,20.7243,20.7348,20.677,20.6875,22500.0
2012-04-04 10:20:00,39.42,39.42,39.39,39.39,30900.0,20.6875,20.6875,20.6718,20.6718,30900.0
2012-04-04 10:30:00,39.4,39.41,39.25,39.25,44400.0,20.677,20.6823,20.5983,20.5983,44400.0
2012-04-04 10:40:00,39.26,39.3,39.22,39.25,71200.0,20.6036,20.6246,20.5826,20.5983,71200.0
2012-04-04 10:50:00,39.25,39.26,39.24,39.26,17200.0,20.5983,20.6036,20.5931,20.6036,17200.0
2012-04-04 11:00:00,39.25,39.27,39.25,39.27,42200.0,20.5983,20.6088,20.5983,20.6088,42200.0
2012-04-04 11:10:00,39.26,39.27,39.21,39.24,63800.0,20.6036,20.6088,20.5773,20.5931,63800.0
2012-04-04 11:20:00,39.23,39.23,39.21,39.23,48000.0,20.5878,20.5878,20.5773,20.5878,48000.0
2012-04-04 11:30:00,39.23,39.3,39.21,39.28,118400.0,20.5878,20.6246,20.5773,20.6141,118400.0
2012-04-04 11:40:00,39.26,39.32,39.25,39.28,17000.0,20.6036,20.6351,20.5983,20.6141,17000.0
2012-04-04 11:50:00,39.28,39.3,39.27,39.3,8900.0,20.6141,20.6246,20.6088,20.6246,8900.0
2012-04-04 12:00:00,39.3,39.32,39.25,39.29,62700.0,20.6246,20.6351,20.5983,20.6193,62700.0
2012-04-04 12:10:00,39.3,39.35,39.29,39.33,20600.0,20.6246,20.6508,20.6193,20.6403,20600.0
2012-04-04 12:20:00,39.33,39.36,39.31,39.35,24200.0,20.6403,20.656,20.6298,20.6508,24200.0
2012-04-04 12:30:00,39.35,39.39,39.34,39.34,28600.0,20.6508,20.6718,20.6456,20.6456,28600.0
2012-04-04 12:40:00,39.34,39.39,39.33,39.34,29100.0,20.6456,20.6718,20.6403,20.6456,29100.0
2012-04-04 12:50:00,39.34,39.37,39.26,39.35,29900.0,20.6456,20.6613,20.6036,20.6508,29900.0
2012-04-04 13:00:00,39.35,39.37,39.28,39.3,68000.0,20.6508,20.6613,20.6141,20.6246,68000.0
2012-04-04 13:10:00,39.3,39.32,39.27,39.29,18500.0,20.6246,20.6351,20.6088,20.6193,18500.0
2012-04-04 13:20:00,39.28,39.29,39.22,39.22,27600.0,20.6141,20.6193,20.5826,20.5826,27600.0
2012-04-04 13:30:00,39.23,39.26,39.21,39.26,35300.0,20.5878,20.6036,20.5773,20.6036,35300.0
2012-04-04 13:40:00,39.26,39.26,39.25,39.26,22300.0,20.6036,20.6036,20.5983,20.6036,22300.0
2012-04-04 13:50:00,39.26,39.26,39.21,39.26,26400.0,20.6036,20.6036,20.5773,20.6036,26400.0
2012-04-04 14:00:00,39.26,39.26,39.23,39.26,67800.0,20.6036,20.6036,20.5878,20.6036,67800.0
2012-04-04 14:10:00,39.26,39.26,39.24,39.25,29500.0,20.6036,20.6036,20.5931,20.5983,29500.0
2012-04-04 14:20:00,39.25,39.25,39.21,39.24,28100.0,20.5983,20.5983,20.5773,20.5931,28100.0
2012-04-04 14:30:00,39.23,39.24,39.22,39.23,23100.0,20.5878,20.5931,20.5826,20.5878,23100.0
2012-04-04 14:40:00,39.24,39.24,39.21,39.23,34400.0,20.5931,20.5931,20.5773,20.5878,34400.0
2012-04-04 14:50:00,39.23,39.24,39.19,39.23,31800.0,20.5878,20.5931,20.5668,20.5878,31800.0
2012-04-04 15:00:00,39.23,39.29,39.19,39.29,44000.0,20.5878,20.6193,20.5668,20.6193,44000.0
2012-04-04 15:10:00,39.28,39.32,39.23,39.27,42400.0,20.6141,20.6351,20.5878,20.6088,42400.0
2012-04-04 15:20:00,39.28,39.31,39.25,39.27,24300.0,20.6141,20.6298,20.5983,20.6088,24300.0
2012-04-04 15:30:00,39.28,39.36,39.22,39.27,57300.0,20.6141,20.656,20.5826,20.6088,57300.0
2012-04-04 15:40:00,39.28,39.29,39.17,39.21,84800.0,20.6141,20.6193,20.5563,20.5773,84800.0
2012-04-04 15:50:00,39.2,39.23,39.13,39.17,119200.0,20.5721,20.5878,20.5353,20.5563,119200.0
2012-04-05 09:30:00,39.08,39.41,39.04,39.26,20500.0,20.5091,20.6823,20.4881,20.6036,20500.0
2012-04-05 09:40:00,39.25,39.4,39.24,39.28,31500.0,20.5983,20.677,20.5931,20.6141,31500.0
2012-04-05 09:50:00,39.29,39.39,39.23,39.33,21000.0,20.6193,20.6718,20.5878,20.6403,21000.0
2012-04-05 10:00:00,39.3,39.5,39.28,39.49,28900.0,20.6246,20.7295,20.6141,20.7243,28900.0
2012-04-05 10:10:00,39.47,39.55,39.45,39.47,12800.0,20.7138,20.7558,20.7033,20.7138,12800.0
2012-04-05 10:20:00,39.48,39.59,39.44,39.5,45200.0,20.719,20.7767,20.698,20.7295,45200.0
2012-04-05 10:30:00,39.51,39.51,39.36,39.49,30000.0,20.7348,20.7348,20.656,20.7243,30000.0
2012-04-05 10:40:00,39.5,39.67,39.49,39.64,49700.0,20.7295,20.8187,20.7243,20.803,49700.0
2012-04-05 10:50:00,39.65,39.72,39.58,39.69,34800.0,20.8082,20.845,20.7715,20.8292,34800.0
2012-04-05 11:00:00,39.68,39.72,39.63,39.68,15600.0,20.824,20.845,20.7977,20.824,15600.0
2012-04-05 11:10:00,39.69,39.85,39.69,39.75,31600.0,20.8292,20.9132,20.8292,20.8607,31600.0
2012-04-05 11:20:00,39.76,39.76,39.63,39.64,18200.0,20.866,20.866,20.7977,20.803,18200.0
2012-04-05 11:30:00,39.64,39.65,39.49,39.51,24100.0,20.803,20.8082,20.7243,20.7348,24100.0
2012-04-05 11:40:00,39.52,39.66,39.52,39.55,6500.0,20.74,20.8135,20.74,20.7558,6500.0
2012-04-05 11:50:00,39.54,39.64,39.52,39.63,6200.0,20.7505,20.803,20.74,20.7977,6200.0
2012-04-05 12:00:00,39.63,39.66,39.62,39.63,7100.0,20.7977,20.8135,20.7925,20.7977,7100.0
2012-04-05 12:10:00,39.63,39.63,39.58,39.61,14700.0,20.7977,20.7977,20.7715,20.7872,14700.0
2012-04-05 12:20:00,39.6,39.62,39.6,39.61,44200.0,20.782,20.7925,20.782,20.7872,44200.0
2012-04-05 12:30:00,39.61,39.62,39.57,39.58,20700.0,20.7872,20.7925,20.7663,20.7715,20700.0
2012-04-05 12:40:00,39.57,39.58,39.54,39.56,12000.0,20.7663,20.7715,20.7505,20.761,12000.0
2012-04-05 12:50:00,39.55,39.58,39.54,39.54,18700.0,20.7558,20.7715,20.7505,20.7505,18700.0
2012-04-05 13:00:00,39.56,39.56,39.52,39.55,8500.0,20.761,20.761,20.74,20.7558,8500.0
2012-04-05 13:10:00,39.55,39.55,39.52,39.53,17300.0,20.7558,20.7558,20.74,20.7453,17300.0
2012-04-05 13:20:00,39.53,39.54,39.52,39.52,24800.0,20.7453,20.7505,20.74,20.74,24800.0
2012-04-05 13:30:00,39.52,39.54,39.5,39.53,19900.0,20.74,20.7505,20.7295,20.7453,19900.0
2012-04-05 13:40:00,39.53,39.53,39.5,39.51,21500.0,20.7453,20.7453,20.7295,20.7348,21500.0
2012-04-05 13:50:00,39.5,39.51,39.4,39.4,60900.0,20.7295,20.7348,20.677,20.677,60900.0
2012-04-05 14:00:00,39.4,39.41,39.34,39.35,23300.0,20.677,20.6823,20.6456,20.6508,23300.0
2012-04-05 14:10:00,39.34,39.36,39.29,39.32,19400.0,20.6456,20.656,20.6193,20.6351,19400.0
2012-04-05 14:20:00,39.32,39.39,39.29,39.38,19700.0,20.6351,20.6718,20.6193,20.6665,19700.0
2012-04-05 14:30:00,39.38,39.55,39.38,39.53,40300.0,20.6665,20.7558,20.6665,20.7453,40300.0
2012-04-05 14:40:00,39.53,39.53,39.47,39.48,36500.0,20.7453,20.7453,20.7138,20.719,36500.0
2012-04-05 14:50:00,39.48,39.5,39.48,39.5,5000.0,20.719,20.7295,20.719,20.7295,5000.0
2012-04-05 15:00:00,39.5,39.58,39.49,39.55,34600.0,20.7295,20.7715,20.7243,20.7558,34600.0
2012-04-05 15:10:00,39.55,39.57,39.54,39.55,54200.0,20.7558,20.7663,20.7505,20.7558,54200.0
2012-04-05 15:20:00,39.55,39.6,39.51,39.55,50200.0,20.7558,20.782,20.7348,20.7558,50200.0
2012-04-05 15:30:00,39.55,39.61,39.47,39.53,82900.0,20.7558,20.7872,20.7138,20.7453,82900.0
2012-04-05 15:40:00,39.53,39.67,39.52,39.67,95900.0,20.7453,20.8187,20.74,20.8187,95900.0
2012-04-05 15:50:00,39.67,39.85,39.66,39.85,193000.0,20.8187,20.9132,20.8135,20.9132,193000.0
2012-04-09 09:30:00,39.14,40.12,39.14,39.51,27900.0,20.5406,21.0549,20.5406,20.7348,27900.0
2012-04-09 09:40:00,39.56,39.56,39.49,39.49,25600.0,20.761,20.761,20.7243,20.7243,25600.0
2012-04-09 09:50:00,39.49,39.52,39.46,39.49,38200.0,20.7243,20.74,20.7085,20.7243,38200.0
2012-04-09 10:00:00,39.5,39.52,39.45,39.48,27800.0,20.7295,20.74,20.7033,20.719,27800.0
2012-04-09 10:10:00,39.48,39.49,39.46,39.46,12100.0,20.719,20.7243,20.7085,20.7085,12100.0
2012-04-09 10:20:00,39.46,39.51,39.45,39.47,35400.0,20.7085,20.7348,20.7033,20.7138,35400.0
2012-04-09 10:30:00,39.47,39.48,39.44,39.44,11500.0,20.7138,20.719,20.698,20.698,11500.0
2012-04-09 10:40:00,39.44,39.84,39.42,39.46,35900.0,20.698,20.9079,20.6875,20.7085,35900.0
2012-04-09 10:50:00,39.46,39.46,39.4,39.43,21100.0,20.7085,20.7085,20.677,20.6928,21100.0
2012-04-09 11:00:00,39.42,39.42,39.37,39.38,16600.0,20.6875,20.6875,20.6613,20.6665,16600.0
2012-04-09 11:10:00,39.37,39.41,39.3,39.31,20300.0,20.6613,20.6823,20.6246,20.6298,20300.0
2012-04-09 11:20:00,39.31,39.4,39.29,39.39,29200.0,20.6298,20.677,20.6193,20.6718,29200.0
2012-04-09 11:30:00,39.39,39.4,39.29,39.32,10300.0,20.6718,20.677,20.6193,20.6351,10300.0
2012-04-09 11:40:00,39.34,39.39,39.31,39.33,19500.0,20.6456,20.6718,20.6298,20.6403,19500.0
2012-04-09 11:50:00,39.32,39.38,39.32,39.36,7400.0,20.6351,20.6665,20.6351,20.656,7400.0
2012-04-09 12:00:00,39.38,39.4,39.34,39.36,10400.0,20.6665,20.677,20.6456,20.656,10400.0
2012-04-09 12:10:00,39.36,39.4,39.35,39.37,22300.0,20.656,20.677,20.6508,20.6613,22300.0
2012-04-09 12:20:00,39.38,39.43,39.34,39.4,31200.0,20.6665,20.6928,20.6456,20.677,31200.0
2012-04-09 12:30:00,39.4,39.45,39.4,39.44,13900.0,20.677,20.7033,20.677,20.698,13900.0
2012-04-09 12:40:00,39.43,39.45,39.42,39.45,11600.0,20.6928,20.7033,20.6875,20.7033,11600.0
2012-04-09 12:50:00,39.45,39.46,39.41,39.45,24400.0,20.7033,20.7085,20.6823,20.7033,24400.0
2012-04-09 13:00:00,39.44,39.44,39.41,39.41,2700.0,20.698,20.698,20.6823,20.6823,2700.0
2012-04-09 13:10:00,39.43,39.44,39.41,39.41,6900.0,20.6928,20.698,20.6823,20.6823,6900.0
2012-04-09 13:20:00,39.41,39.45,39.4,39.43,35900.0,20.6823,20.7033,20.677,20.6928,35900.0
2012-04-09 13:30:00,39.43,39.44,39.4,39.42,4400.0,20.6928,20.698,20.677,20.6875,4400.0
2012-04-09 13:40:00,39.41,39.44,39.41,39.42,9600.0,20.6823,20.698,20.6823,20.6875,9600.0
2012-04-09 13:50:00,39.42,39.52,39.41,39.49,13900.0,20.6875,20.74,20.6823,20.7243,13900.0
2012-04-09 14:00:00,39.49,39.49,39.27,39.39,69800.0,20.7243,20.7243,20.6088,20.6718,69800.0
2012-04-09 14:10:00,39.39,39.44,39.37,39.44,8200.0,20.6718,20.698,20.6613,20.698,8200.0
2012-04-09 14:20:00,39.43,39.46,39.4,39.43,30300.0,20.6928,20.7085,20.677,20.6928,30300.0
2012-04-09 14:30:00,39.43,39.5,39.43,39.49,19400.0,20.6928,20.7295,20.6928,20.7243,19400.0
2012-04-09 14:40:00,39.49,39.51,39.47,39.5,17500.0,20.7243,20.7348,20.7138,20.7295,17500.0
2012-04-09 14:50:00,39.51,39.51,39.48,39.5,15300.0,20.7348,20.7348,20.719,20.7295,15300.0
2012-04-09 15:00:00,39.48,39.5,39.47,39.5,19300.0,20.719,20.7295,20.7138,20.7295,19300.0
2012-04-09 15:10:00,39.49,39.51,39.4,39.45,51200.0,20.7243,20.7348,20.677,20.7033,51200.0
2012-04-09 15:20:00,39.45,39.48,39.43,39.47,16800.0,20.7033,20.719,20.6928,20.7138,16800.0
2012-04-09 15:30:00,39.46,39.46,39.43,39.44,26400.0,20.7085,20.7085,20.6928,20.698,26400.0
2012-04-09 15:40:00,39.45,39.46,39.41,39.43,43400.0,20.7033,20.7085,20.6823,20.6928,43400.0
2012-04-09 15:50:00,39.43,39.45,39.38,39.38,122500.0,20.6928,20.7033,20.6665,20.6665,122500.0
2012-04-10 09:30:00,39.52,39.59,39.18,39.19,111700.0,20.74,20.7767,20.5616,20.5668,111700.0
2012-04-10 09:40:00,39.18,39.25,39.06,39.18,47000.0,20.5616,20.5983,20.4986,20.5616,47000.0
2012-04-10 09:50:00,39.19,39.33,39.18,39.25,57700.0,20.5668,20.6403,20.5616,20.5983,57700.0
2012-04-10 10:00:00,39.25,39.29,39.1,39.11,50500.0,20.5983,20.6193,20.5196,20.5248,50500.0
2012-04-10 10:10:00,39.12,39.16,39.03,39.06,61900.0,20.5301,20.5511,20.4829,20.4986,61900.0
2012-04-10 10:20:00,39.05,39.05,39.0,39.04,32000.0,20.4934,20.4934,20.4671,20.4881,32000.0
2012-04-10 10:30:00,39.05,39.05,38.93,38.94,35800.0,20.4934,20.4934,20.4304,20.4356,35800.0
2012-04-10 10:40:00,38.95,38.95,38.9,38.94,13300.0,20.4409,20.4409,20.4146,20.4356,13300.0
2012-04-10 10:50:00,38.93,38.94,38.88,38.94,34100.0,20.4304,20.4356,20.4041,20.4356,34100.0
2012-04-10 11:00:00,38.92,38.97,38.87,38.89,46800.0,20.4251,20.4514,20.3989,20.4094,46800.0
2012-04-10 11:10:00,38.89,38.9,38.83,38.88,38800.0,20.4094,20.4146,20.3779,20.4041,38800.0
2012-04-10 11:20:00,38.88,38.92,38.88,38.91,25700.0,20.4041,20.4251,20.4041,20.4199,25700.0
2012-04-10 11:30:00,38.9,38.91,38.83,38.83,10900.0,20.4146,20.4199,20.3779,20.3779,10900.0
2012-04-10 11:40:00,38.83,38.83,38.63,38.67,19700.0,20.3779,20.3779,20.2729,20.2939,19700.0
2012-04-10 11:50:00,38.67,38.71,38.63,38.64,27400.0,20.2939,20.3149,20.2729,20.2782,27400.0
2012-04-10 12:00:00,38.64,38.74,38.63,38.64,33400.0,20.2782,20.3307,20.2729,20.2782,33400.0
2012-04-10 12:10:00,38.63,38.63,38.41,38.52,82500.0,20.2729,20.2729,20.1575,20.2152,82500.0
2012-04-10 12:20:00,38.5,38.54,38.46,38.53,66500.0,20.2047,20.2257,20.1837,20.2205,66500.0
2012-04-10 12:30:00,38.53,38.54,38.46,38.47,53700.0,20.2205,20.2257,20.1837,20.189,53700.0
2012-04-10 12:40:00,38.46,38.5,38.42,38.43,78300.0,20.1837,20.2047,20.1627,20.168,78300.0
2012-04-10 12:50:00,38.42,38.43,38.25,38.25,95100.0,20.1627,20.168,20.0735,20.0735,95100.0
2012-04-10 13:00:00,38.25,38.26,38.03,38.04,123100.0,20.0735,20.0788,19.9581,19.9633,123100.0
2012-04-10 13:10:00,38.03,38.06,37.97,38.01,133600.0,19.9581,19.9738,19.9266,19.9476,133600.0
2012-04-10 13:20:00,38.0,38.03,37.99,38.0,73200.0,19.9423,19.9581,19.9371,19.9423,73200.0
2012-04-10 13:30:00,38.0,38.0,37.79,37.79,108300.0,19.9423,19.9423,19.8321,19.8321,108300.0
2012-04-10 13:40:00,37.78,37.84,37.7,37.84,94200.0,19.8269,19.8584,19.7849,19.8584,94200.0
2012-04-10 13:50:00,37.85,37.85,37.63,37.8,73700.0,19.8636,19.8636,19.7481,19.8374,73700.0
2012-04-10 14:00:00,37.79,37.92,37.72,37.86,35300.0,19.8321,19.9003,19.7954,19.8688,35300.0
2012-04-10 14:10:00,37.87,37.97,37.87,37.95,37400.0,19.8741,19.9266,19.8741,19.9161,37400.0
2012-04-10 14:20:00,37.96,38.04,37.95,38.04,97200.0,19.9213,19.9633,19.9161,19.9633,97200.0
2012-04-10 14:30:00,38.03,38.04,37.95,38.0,94000.0,19.9581,19.9633,19.9161,19.9423,94000.0
2012-04-10 14:40:00,38.0,38.03,37.96,37.98,63200.0,19.9423,19.9581,19.9213,19.9318,63200.0
2012-04-10 14:50:00,37.98,38.1,37.98,38.09,27600.0,19.9318,19.9948,19.9318,19.9896,27600.0
2012-04-10 15:00:00,38.09,38.11,37.97,37.98,31100.0,19.9896,20.0,19.9266,19.9318,31100.0
2012-04-10 15:10:00,37.98,38.02,37.98,38.02,82400.0,19.9318,19.9528,19.9318,19.9528,82400.0
2012-04-10 15:20:00,38.01,38.07,37.99,38.05,43700.0,19.9476,19.9791,19.9371,19.9686,43700.0
2012-04-10 15:30:00,38.04,38.12,38.02,38.1,53100.0,19.9633,20.0053,19.9528,19.9948,53100.0
2012-04-10 15:40:00,38.1,38.11,38.04,38.08,115900.0,19.9948,20.0,19.9633,19.9843,115900.0
2012-04-10 15:50:00,38.07,38.08,38.03,38.05,184500.0,19.9791,19.9843,19.9581,19.9686,184500.0
2012-04-11 09:30:00,38.32,38.44,38.21,38.35,45300.0,20.1103,20.1732,20.0525,20.126,45300.0
2012-04-11 09:40:00,38.36,38.38,38.23,38.26,26200.0,20.1312,20.1417,20.063,20.0788,26200.0
2012-04-11 09:50:00,38.27,38.31,38.15,38.22,23300.0,20.084,20.105,20.021,20.0578,23300.0
2012-04-11 10:00:00,38.21,38.23,38.09,38.15,40500.0,20.0525,20.063,19.9896,20.021,40500.0
2012-04-11 10:10:00,38.16,38.24,38.13,38.22,24400.0,20.0263,20.0683,20.0105,20.0578,24400.0
2012-04-11 10:20:00,38.22,38.24,38.15,38.16,34000.0,20.0578,20.0683,20.021,20.0263,34000.0
2012-04-11 10:30:00,38.18,38.32,38.18,38.26,10300.0,20.0368,20.1103,20.0368,20.0788,10300.0
2012-04-11 10:40:00,38.26,38.27,38.24,38.24,7100.0,20.0788,20.084,20.0683,20.0683,7100.0
2012-04-11 10:50:00,38.26,38.26,38.18,38.19,20300.0,20.0788,20.0788,20.0368,20.042,20300.0
2012-04-11 11:00:00,38.2,38.23,38.18,38.2,20400.0,20.0473,20.063,20.0368,20.0473,20400.0
2012-04-11 11:10:00,38.21,38.22,38.17,38.18,16100.0,20.0525,20.0578,20.0315,20.0368,16100.0
2012-04-11 11:20:00,38.19,38.2,38.09,38.1,22500.0,20.042,20.0473,19.9896,19.9948,22500.0
2012-04-11 11:30:00,38.11,38.15,38.06,38.1,36900.0,20.0,20.021,19.9738,19.9948,36900.0
2012-04-11 11:40:00,38.1,38.14,37.98,37.99,44400.0,19.9948,20.0158,19.9318,19.9371,44400.0
2012-04-11 11:50:00,37.98,38.0,37.86,37.94,122900.0,19.9318,19.9423,19.8688,19.9108,122900.0
2012-04-11 12:00:00,37.94,38.09,37.93,38.0,32200.0,19.9108,19.9896,19.9056,19.9423,32200.0
2012-04-11 12:10:00,38.01,38.03,37.99,38.0,14100.0,19.9476,19.9581,19.9371,19.9423,14100.0
2012-04-11 12:20:00,38.01,38.09,37.99,38.07,18000.0,19.9476,19.9896,19.9371,19.9791,18000.0
2012-04-11 12:30:00,38.07,38.12,38.03,38.07,45700.0,19.9791,20.0053,19.9581,19.9791,45700.0
2012-04-11 12:40:00,38.08,38.1,38.05,38.07,16000.0,19.9843,19.9948,19.9686,19.9791,16000.0
2012-04-11 12:50:00,38.06,38.1,38.05,38.09,19100.0,19.9738,19.9948,19.9686,19.9896,19100.0
2012-04-11 13:00:00,38.1,38.12,38.06,38.12,18700.0,19.9948,20.0053,19.9738,20.0053,18700.0
2012-04-11 13:10:00,38.12,38.15,38.06,38.15,18700.0,20.0053,20.021,19.9738,20.021,18700.0
2012-04-11 13:20:00,38.14,38.22,38.13,38.22,24700.0,20.0158,20.0578,20.0105,20.0578,24700.0
2012-04-11 13:30:00,38.22,38.24,38.18,38.2,22700.0,20.0578,20.0683,20.0368,20.0473,22700.0
2012-04-11 13:40:00,38.2,38.2,38.17,38.2,21900.0,20.0473,20.0473,20.0315,20.0473,21900.0
2012-04-11 13:50:00,38.2,38.23,38.14,38.17,40100.0,20.0473,20.063,20.0158,20.0315,40100.0
2012-04-11 14:00:00,38.19,38.25,38.17,38.23,32900.0,20.042,20.0735,20.0315,20.063,32900.0
2012-04-11 14:10:00,38.23,38.23,38.17,38.18,46700.0,20.063,20.063,20.0315,20.0368,46700.0
2012-04-11 14:20:00,38.18,38.2,38.18,38.19,21100.0,20.0368,20.0473,20.0368,20.042,21100.0
2012-04-11 14:30:00,38.19,38.2,38.17,38.2,33400.0,20.042,20.0473,20.0315,20.0473,33400.0
2012-04-11 14:40:00,38.19,38.24,38.19,38.2,52000.0,20.042,20.0683,20.042,20.0473,52000.0
2012-04-11 14:50:00,38.2,38.21,38.19,38.21,18600.0,20.0473,20.0525,20.042,20.0525,18600.0
2012-04-11 15:00:00,38.22,38.23,38.17,38.18,30000.0,20.0578,20.063,20.0315,20.0368,30000.0
2012-04-11 15:10:00,38.18,38.2,38.12,38.17,30800.0,20.0368,20.0473,20.0053,20.0315,30800.0
2012-04-11 15:20:00,38.18,38.19,38.11,38.18,54300.0,20.0368,20.042,20.0,20.0368,54300.0
2012-04-11 15:30:00,38.19,38.21,38.14,38.19,58100.0,20.042,20.0525,20.0158,20.042,58100.0
2012-04-11 15:40:00,38.17,38.25,38.16,38.18,83100.0,20.0315,20.0735,20.0263,20.0368,83100.0
2012-04-11 15:50:00,38.18,38.23,38.18,38.21,95100.0,20.0368,20.063,20.0368,20.0525,95100.0
2012-04-12 09:30:00,38.27,38.44,38.1,38.2,25100.0,20.084,20.1732,19.9948,20.0473,25100.0
2012-04-12 09:40:00,38.24,38.37,38.21,38.35,51500.0,20.0683,20.1365,20.0525,20.126,51500.0
2012-04-12 09:50:00,38.35,38.4,38.34,38.35,19700.0,20.126,20.1522,20.1208,20.126,19700.0
2012-04-12 10:00:00,38.36,38.37,38.3,38.3,29400.0,20.1312,20.1365,20.0998,20.0998,29400.0
2012-04-12 10:10:00,38.31,38.31,38.22,38.22,18700.0,20.105,20.105,20.0578,20.0578,18700.0
2012-04-12 10:20:00,38.23,38.24,38.22,38.24,8100.0,20.063,20.0683,20.0578,20.0683,8100.0
2012-04-12 10:30:00,38.23,38.33,38.22,38.32,41600.0,20.063,20.1155,20.0578,20.1103,41600.0
2012-04-12 10:40:00,38.33,38.39,38.33,38.36,13300.0,20.1155,20.147,20.1155,20.1312,13300.0
2012-04-12 10:50:00,38.36,38.47,38.35,38.42,24600.0,20.1312,20.189,20.126,20.1627,24600.0
2012-04-12 11:00:00,38.42,38.49,38.42,38.45,27800.0,20.1627,20.1995,20.1627,20.1785,27800.0
2012-04-12 11:10:00,38.45,38.53,38.43,38.5,18200.0,20.1785,20.2205,20.168,20.2047,18200.0
2012-04-12 11:20:00,38.51,38.52,38.49,38.52,17300.0,20.21,20.2152,20.1995,20.2152,17300.0
2012-04-12 11:30:00,38.51,38.54,38.48,38.49,24300.0,20.21,20.2257,20.1942,20.1995,24300.0
2012-04-12 11:40:00,38.49,38.52,38.49,38.52,6000.0,20.1995,20.2152,20.1995,20.2152,6000.0
2012-04-12 11:50:00,38.52,38.52,38.51,38.52,1600.0,20.2152,20.2152,20.21,20.2152,1600.0
2012-04-12 12:00:00,38.52,38.57,38.52,38.55,20700.0,20.2152,20.2415,20.2152,20.231,20700.0
2012-04-12 12:10:00,38.56,38.56,38.49,38.49,25000.0,20.2362,20.2362,20.1995,20.1995,25000.0
2012-04-12 12:20:00,38.49,38.61,38.49,38.58,9000.0,20.1995,20.2624,20.1995,20.2467,9000.0
2012-04-12 12:30:00,38.57,38.6,38.57,38.58,10900.0,20.2415,20.2572,20.2415,20.2467,10900.0
2012-04-12 12:40:00,38.57,38.59,38.55,38.55,9500.0,20.2415,20.252,20.231,20.231,9500.0
2012-04-12 12:50:00,38.56,38.6,38.55,38.58,17100.0,20.2362,20.2572,20.231,20.2467,17100.0
2012-04-12 13:00:00,38.57,38.6,38.55,38.6,34600.0,20.2415,20.2572,20.231,20.2572,34600.0
2012-04-12 13:10:00,38.61,38.65,38.59,38.65,20300.0,20.2624,20.2834,20.252,20.2834,20300.0
2012-04-12 13:20:00,38.62,38.63,38.6,38.62,37600.0,20.2677,20.2729,20.2572,20.2677,37600.0
2012-04-12 13:30:00,38.6,38.61,38.53,38.55,24200.0,20.2572,20.2624,20.2205,20.231,24200.0
2012-04-12 13:40:00,38.54,38.57,38.51,38.54,17200.0,20.2257,20.2415,20.21,20.2257,17200.0
2012-04-12 13:50:00,38.55,38.55,38.5,38.5,15500.0,20.231,20.231,20.2047,20.2047,15500.0
2012-04-12 14:00:00,38.5,38.55,38.47,38.54,15200.0,20.2047,20.231,20.189,20.2257,15200.0
2012-04-12 14:10:00,38.55,38.58,38.54,38.58,15400.0,20.231,20.2467,20.2257,20.2467,15400.0
2012-04-12 14:20:00,38.58,38.58,38.56,38.56,7800.0,20.2467,20.2467,20.2362,20.2362,7800.0
2012-04-12 14:30:00,38.57,38.58,38.56,38.56,5700.0,20.2415,20.2467,20.2362,20.2362,5700.0
2012-04-12 14:40:00,38.57,38.62,38.55,38.59,40600.0,20.2415,20.2677,20.231,20.252,40600.0
2012-04-12 14:50:00,38.59,38.63,38.59,38.61,69400.0,20.252,20.2729,20.252,20.2624,69400.0
2012-04-12 15:00:00,38.6,38.61,38.49,38.5,50800.0,20.2572,20.2624,20.1995,20.2047,50800.0
2012-04-12 15:10:00,38.5,38.52,38.37,38.44,23300.0,20.2047,20.2152,20.1365,20.1732,23300.0
2012-04-12 15:20:00,38.45,38.53,38.45,38.5,32100.0,20.1785,20.2205,20.1785,20.2047,32100.0
2012-04-12 15:30:00,38.5,38.55,38.49,38.51,13200.0,20.2047,20.231,20.1995,20.21,13200.0
2012-04-12 15:40:00,38.51,38.56,38.47,38.5,58000.0,20.21,20.2362,20.189,20.2047,58000.0
2012-04-12 15:50:00,38.49,38.56,38.48,38.51,81000.0,20.1995,20.2362,20.1942,20.21,81000.0
2012-04-13 09:30:00,38.26,38.68,38.26,38.48,31500.0,20.0788,20.2992,20.0788,20.1942,31500.0
2012-04-13 09:40:00,38.48,38.59,38.44,38.48,29100.0,20.1942,20.252,20.1732,20.1942,29100.0
2012-04-13 09:50:00,38.48,38.5,38.26,38.26,25300.0,20.1942,20.2047,20.0788,20.0788,25300.0
2012-04-13 10:00:00,38.26,38.45,38.25,38.44,22700.0,20.0788,20.1785,20.0735,20.1732,22700.0
2012-04-13 10:10:00,38.45,38.56,38.43,38.44,40000.0,20.1785,20.2362,20.168,20.1732,40000.0
2012-04-13 10:20:00,38.46,38.51,38.43,38.48,27600.0,20.1837,20.21,20.168,20.1942,27600.0
2012-04-13 10:30:00,38.47,38.48,38.35,38.37,8300.0,20.189,20.1942,20.126,20.1365,8300.0
2012-04-13 10:40:00,38.34,38.47,38.34,38.41,27700.0,20.1208,20.189,20.1208,20.1575,27700.0
2012-04-13 10:50:00,38.41,38.43,38.34,38.38,8900.0,20.1575,20.168,20.1208,20.1417,8900.0
2012-04-13 11:00:00,38.38,38.38,38.32,38.38,11100.0,20.1417,20.1417,20.1103,20.1417,11100.0
2012-04-13 11:10:00,38.35,38.39,38.33,38.37,13200.0,20.126,20.147,20.1155,20.1365,13200.0
2012-04-13 11:20:00,38.37,38.45,38.32,38.45,42700.0,20.1365,20.1785,20.1103,20.1785,42700.0
2012-04-13 11:30:00,38.45,38.54,38.42,38.53,15700.0,20.1785,20.2257,20.1627,20.2205,15700.0
2012-04-13 11:40:00,38.53,38.6,38.52,38.59,29400.0,20.2205,20.2572,20.2152,20.252,29400.0
2012-04-13 11:50:00,38.58,38.6,38.54,38.56,16200.0,20.2467,20.2572,20.2257,20.2362,16200.0
2012-04-13 12:00:00,38.58,38.59,38.49,38.49,14400.0,20.2467,20.252,20.1995,20.1995,14400.0
2012-04-13 12:10:00,38.49,38.5,38.47,38.5,5100.0,20.1995,20.2047,20.189,20.2047,5100.0
2012-04-13 12:20:00,38.49,38.51,38.44,38.5,19300.0,20.1995,20.21,20.1732,20.2047,19300.0
2012-04-13 12:30:00,38.5,38.52,38.49,38.52,24700.0,20.2047,20.2152,20.1995,20.2152,24700.0
2012-04-13 12:40:00,38.52,38.58,38.5,38.54,13600.0,20.2152,20.2467,20.2047,20.2257,13600.0
2012-04-13 12:50:00,38.54,38.54,38.5,38.53,7500.0,20.2257,20.2257,20.2047,20.2205,7500.0
2012-04-13 13:00:00,38.52,38.53,38.5,38.53,6300.0,20.2152,20.2205,20.2047,20.2205,6300.0
2012-04-13 13:10:00,38.53,38.54,38.5,38.51,9200.0,20.2205,20.2257,20.2047,20.21,9200.0
2012-04-13 13:20:00,38.51,38.55,38.51,38.52,4000.0,20.21,20.231,20.21,20.2152,4000.0
2012-04-13 13:30:00,38.53,38.56,38.5,38.55,11700.0,20.2205,20.2362,20.2047,20.231,11700.0
2012-04-13 13:40:00,38.55,38.55,38.53,38.53,2800.0,20.231,20.231,20.2205,20.2205,2800.0
2012-04-13 13:50:00,38.54,38.54,38.53,38.53,3200.0,20.2257,20.2257,20.2205,20.2205,3200.0
2012-04-13 14:00:00,38.53,38.54,38.49,38.51,46000.0,20.2205,20.2257,20.1995,20.21,46000.0
2012-04-13 14:10:00,38.51,38.52,38.49,38.51,25400.0,20.21,20.2152,20.1995,20.21,25400.0
2012-04-13 14:20:00,38.51,38.56,38.49,38.52,25700.0,20.21,20.2362,20.1995,20.2152,25700.0
2012-04-13 14:30:00,38.52,38.57,38.5,38.54,24700.0,20.2152,20.2415,20.2047,20.2257,24700.0
2012-04-13 14:40:00,38.54,38.59,38.53,38.54,32800.0,20.2257,20.252,20.2205,20.2257,32800.0
2012-04-13 14:50:00,38.53,38.55,38.52,38.54,10100.0,20.2205,20.231,20.2152,20.2257,10100.0
2012-04-13 15:00:00,38.56,38.56,38.51,38.52,19500.0,20.2362,20.2362,20.21,20.2152,19500.0
2012-04-13 15:10:00,38.52,38.55,38.5,38.54,9100.0,20.2152,20.231,20.2047,20.2257,9100.0
2012-04-13 15:20:00,38.54,38.54,38.47,38.48,19400.0,20.2257,20.2257,20.189,20.1942,19400.0
2012-04-13 15:30:00,38.48,38.48,38.41,38.41,16700.0,20.1942,20.1942,20.1575,20.1575,16700.0
2012-04-13 15:40:00,38.42,38.42,38.35,38.37,34200.0,20.1627,20.1627,20.126,20.1365,34200.0
2012-04-13 15:50:00,38.37,38.39,38.32,38.38,67800.0,20.1365,20.147,20.1103,20.1417,67800.0
2012-04-16 09:30:00,38.48,38.59,38.31,38.35,20300.0,20.1942,20.252,20.105,20.126,20300.0
2012-04-16 09:40:00,38.36,38.6,38.35,38.59,52700.0,20.1312,20.2572,20.126,20.252,52700.0
2012-04-16 09:50:00,38.6,38.6,38.48,38.48,21600.0,20.2572,20.2572,20.1942,20.1942,21600.0
2012-04-16 10:00:00,38.44,38.46,38.3,38.35,28900.0,20.1732,20.1837,20.0998,20.126,28900.0
2012-04-16 10:10:00,38.34,38.34,38.1,38.25,69000.0,20.1208,20.1208,19.9948,20.0735,69000.0
2012-04-16 10:20:00,38.24,38.24,38.09,38.11,25700.0,20.0683,20.0683,19.9896,20.0,25700.0
2012-04-16 10:30:00,38.11,38.17,38.04,38.08,55700.0,20.0,20.0315,19.9633,19.9843,55700.0
2012-04-16 10:40:00,38.08,38.2,38.07,38.2,9900.0,19.9843,20.0473,19.9791,20.0473,9900.0
2012-04-16 10:50:00,38.16,38.18,38.03,38.1,22800.0,20.0263,20.0368,19.9581,19.9948,22800.0
2012-04-16 11:00:00,38.11,38.11,38.02,38.07,17100.0,20.0,20.0,19.9528,19.9791,17100.0
2012-04-16 11:10:00,38.07,38.08,37.95,38.01,16800.0,19.9791,19.9843,19.9161,19.9476,16800.0
2012-04-16 11:20:00,38.03,38.03,37.77,37.85,33200.0,19.9581,19.9581,19.8216,19.8636,33200.0
2012-04-16 11:30:00,37.85,37.92,37.81,37.82,26300.0,19.8636,19.9003,19.8426,19.8479,26300.0
2012-04-16 11:40:00,37.8,37.82,37.63,37.7,35300.0,19.8374,19.8479,19.7481,19.7849,35300.0
2012-04-16 11:50:00,37.72,37.72,37.6,37.65,39200.0,19.7954,19.7954,19.7324,19.7586,39200.0
2012-04-16 12:00:00,37.62,37.81,37.62,37.78,29500.0,19.7429,19.8426,19.7429,19.8269,29500.0
2012-04-16 12:10:00,37.77,37.77,37.7,37.74,21800.0,19.8216,19.8216,19.7849,19.8059,21800.0
2012-04-16 12:20:00,37.73,37.73,37.65,37.71,20900.0,19.8006,19.8006,19.7586,19.7901,20900.0
2012-04-16 12:30:00,37.71,37.76,37.7,37.71,7500.0,19.7901,19.8164,19.7849,19.7901,7500.0
2012-04-16 12:40:00,37.71,37.76,37.71,37.75,8500.0,19.7901,19.8164,19.7901,19.8111,8500.0
2012-04-16 12:50:00,37.75,37.9,37.74,37.83,23800.0,19.8111,19.8898,19.8059,19.8531,23800.0
2012-04-16 13:00:00,37.82,37.84,37.78,37.79,13400.0,19.8479,19.8584,19.8269,19.8321,13400.0
2012-04-16 13:10:00,37.8,37.8,37.76,37.76,13800.0,19.8374,19.8374,19.8164,19.8164,13800.0
2012-04-16 13:20:00,37.75,37.75,37.69,37.72,43100.0,19.8111,19.8111,19.7796,19.7954,43100.0
2012-04-16 13:30:00,37.73,37.73,37.65,37.71,27300.0,19.8006,19.8006,19.7586,19.7901,27300.0
2012-04-16 13:40:00,37.71,37.8,37.69,37.72,33200.0,19.7901,19.8374,19.7796,19.7954,33200.0
2012-04-16 13:50:00,37.72,37.78,37.67,37.68,37000.0,19.7954,19.8269,19.7691,19.7744,37000.0
2012-04-16 14:00:00,37.67,37.7,37.65,37.65,13700.0,19.7691,19.7849,19.7586,19.7586,13700.0
2012-04-16 14:10:00,37.66,37.71,37.65,37.67,12800.0,19.7639,19.7901,19.7586,19.7691,12800.0
2012-04-16 14:20:00,37.67,37.71,37.65,37.66,10200.0,19.7691,19.7901,19.7586,19.7639,10200.0
2012-04-16 14:30:00,37.68,37.71,37.67,37.68,12700.0,19.7744,19.7901,19.7691,19.7744,12700.0
2012-04-16 14:40:00,37.67,37.71,37.65,37.67,17100.0,19.7691,19.7901,19.7586,19.7691,17100.0
2012-04-16 14:50:00,37.67,37.7,37.6,37.63,17100.0,19.7691,19.7849,19.7324,19.7481,17100.0
2012-04-16 15:00:00,37.64,37.65,37.6,37.64,42800.0,19.7534,19.7586,19.7324,19.7534,42800.0
2012-04-16 15:10:00,37.63,37.66,37.6,37.65,48400.0,19.7481,19.7639,19.7324,19.7586,48400.0
2012-04-16 15:20:00,37.65,37.66,37.63,37.65,24100.0,19.7586,19.7639,19.7481,19.7586,24100.0
2012-04-16 15:30:00,37.65,37.7,37.6,37.67,62900.0,19.7586,19.7849,19.7324,19.7691,62900.0
2012-04-16 15:40:00,37.67,37.68,37.6,37.64,277000.0,19.7691,19.7744,19.7324,19.7534,277000.0
2012-04-16 15:50:00,37.64,37.68,37.64,37.64,90400.0,19.7534,19.7744,19.7534,19.7534,90400.0
2012-04-17 09:30:00,37.81,37.93,37.7,37.87,19900.0,19.8426,19.9056,19.7849,19.8741,19900.0
2012-04-17 09:40:00,37.87,37.87,37.57,37.57,44000.0,19.8741,19.8741,19.7167,19.7167,44000.0
2012-04-17 09:50:00,37.57,37.65,37.5,37.56,116800.0,19.7167,19.7586,19.6799,19.7114,116800.0
2012-04-17 10:00:00,37.56,37.57,37.46,37.48,41100.0,19.7114,19.7167,19.6589,19.6694,41100.0
2012-04-17 10:10:00,37.49,37.5,37.41,37.49,33000.0,19.6747,19.6799,19.6327,19.6747,33000.0
2012-04-17 10:20:00,37.48,37.55,37.47,37.48,21600.0,19.6694,19.7062,19.6642,19.6694,21600.0
2012-04-17 10:30:00,37.48,37.49,37.4,37.45,20600.0,19.6694,19.6747,19.6274,19.6537,20600.0
2012-04-17 10:40:00,37.45,37.45,37.24,37.28,44300.0,19.6537,19.6537,19.5435,19.5645,44300.0
2012-04-17 10:50:00,37.28,37.28,37.19,37.2,24900.0,19.5645,19.5645,19.5172,19.5225,24900.0
2012-04-17 11:00:00,37.2,37.31,37.2,37.3,14000.0,19.5225,19.5802,19.5225,19.575,14000.0
2012-04-17 11:10:00,37.3,37.33,37.21,37.25,37500.0,19.575,19.5907,19.5277,19.5487,37500.0
2012-04-17 11:20:00,37.25,37.32,37.24,37.29,12100.0,19.5487,19.5855,19.5435,19.5697,12100.0
2012-04-17 11:30:00,37.29,37.31,37.21,37.28,76300.0,19.5697,19.5802,19.5277,19.5645,76300.0
2012-04-17 11:40:00,37.3,37.39,37.29,37.38,32900.0,19.575,19.6222,19.5697,19.6169,32900.0
2012-04-17 11:50:00,37.38,37.48,37.38,37.47,42600.0,19.6169,19.6694,19.6169,19.6642,42600.0
2012-04-17 12:00:00,37.47,37.51,37.42,37.43,21100.0,19.6642,19.6852,19.6379,19.6432,21100.0
2012-04-17 12:10:00,37.42,37.47,37.41,37.47,8900.0,19.6379,19.6642,19.6327,19.6642,8900.0
2012-04-17 12:20:00,37.48,37.51,37.46,37.49,24400.0,19.6694,19.6852,19.6589,19.6747,24400.0
2012-04-17 12:30:00,37.5,37.52,37.46,37.49,12500.0,19.6799,19.6904,19.6589,19.6747,12500.0
2012-04-17 12:40:00,37.51,37.51,37.47,37.47,14400.0,19.6852,19.6852,19.6642,19.6642,14400.0
2012-04-17 12:50:00,37.47,37.49,37.46,37.46,6900.0,19.6642,19.6747,19.6589,19.6589,6900.0
2012-04-17 13:00:00,37.46,37.62,37.46,37.6,79600.0,19.6589,19.7429,19.6589,19.7324,79600.0
2012-04-17 13:10:00,37.6,37.61,37.57,37.58,13600.0,19.7324,19.7376,19.7167,19.7219,13600.0
2012-04-17 13:20:00,37.58,37.58,37.49,37.5,15200.0,19.7219,19.7219,19.6747,19.6799,15200.0
2012-04-17 13:30:00,37.51,37.51,37.48,37.48,22800.0,19.6852,19.6852,19.6694,19.6694,22800.0
2012-04-17 13:40:00,37.5,37.54,37.48,37.48,23900.0,19.6799,19.7009,19.6694,19.6694,23900.0
2012-04-17 13:50:00,37.49,37.49,37.42,37.44,29100.0,19.6747,19.6747,19.6379,19.6484,29100.0
2012-04-17 14:00:00,37.45,37.51,37.44,37.49,52600.0,19.6537,19.6852,19.6484,19.6747,52600.0
2012-04-17 14:10:00,37.49,37.53,37.45,37.49,30800.0,19.6747,19.6957,19.6537,19.6747,30800.0
2012-04-17 14:20:00,37.49,37.51,37.43,37.43,45300.0,19.6747,19.6852,19.6432,19.6432,45300.0
2012-04-17 14:30:00,37.43,37.45,37.39,37.4,43900.0,19.6432,19.6537,19.6222,19.6274,43900.0
2012-04-17 14:40:00,37.41,37.52,37.38,37.39,65500.0,19.6327,19.6904,19.6169,19.6222,65500.0
2012-04-17 14:50:00,37.4,37.5,37.39,37.44,72900.0,19.6274,19.6799,19.6222,19.6484,72900.0
2012-04-17 15:00:00,37.42,37.47,37.37,37.38,52800.0,19.6379,19.6642,19.6117,19.6169,52800.0
2012-04-17 15:10:00,37.38,37.38,37.22,37.23,87900.0,19.6169,19.6169,19.533,19.5382,87900.0
2012-04-17 15:20:00,37.25,37.25,37.14,37.14,156500.0,19.5487,19.5487,19.491,19.491,156500.0
2012-04-17 15:30:00,37.14,37.16,37.04,37.08,72600.0,19.491,19.5015,19.4385,19.4595,72600.0
2012-04-17 15:40:00,37.08,37.15,37.03,37.15,84100.0,19.4595,19.4962,19.4333,19.4962,84100.0
2012-04-17 15:50:00,37.16,37.26,37.11,37.24,197100.0,19.5015,19.554,19.4753,19.5435,197100.0
2012-04-18 09:30:00,37.08,37.27,37.05,37.07,77500.0,19.4595,19.5592,19.4438,19.4543,77500.0
2012-04-18 09:40:00,37.08,37.08,36.84,36.94,47700.0,19.4595,19.4595,19.3336,19.386,47700.0
2012-04-18 09:50:00,36.94,36.99,36.86,36.87,30600.0,19.386,19.4123,19.3441,19.3493,30600.0
2012-04-18 10:00:00,36.87,36.98,36.86,36.89,41500.0,19.3493,19.407,19.3441,19.3598,41500.0
2012-04-18 10:10:00,36.87,36.9,36.84,36.89,67200.0,19.3493,19.365,19.3336,19.3598,67200.0
2012-04-18 10:20:00,36.89,36.91,36.77,36.82,187600.0,19.3598,19.3703,19.2968,19.3231,187600.0
2012-04-18 10:30:00,36.83,36.85,36.59,36.64,133500.0,19.3283,19.3388,19.2024,19.2286,133500.0
2012-04-18 10:40:00,36.65,37.08,36.58,36.85,105200.0,19.2338,19.4595,19.1971,19.3388,105200.0
2012-04-18 10:50:00,36.83,36.88,36.8,36.84,22300.0,19.3283,19.3545,19.3126,19.3336,22300.0
2012-04-18 11:00:00,36.84,36.87,36.83,36.87,47300.0,19.3336,19.3493,19.3283,19.3493,47300.0
2012-04-18 11:10:00,36.87,36.89,36.77,36.89,35800.0,19.3493,19.3598,19.2968,19.3598,35800.0
2012-04-18 11:20:00,36.89,36.89,36.82,36.82,14600.0,19.3598,19.3598,19.3231,19.3231,14600.0
2012-04-18 11:30:00,36.83,36.95,36.83,36.91,22600.0,19.3283,19.3913,19.3283,19.3703,22600.0
2012-04-18 11:40:00,36.92,37.07,36.91,37.04,65800.0,19.3755,19.4543,19.3703,19.4385,65800.0
2012-04-18 11:50:00,37.04,37.08,37.01,37.02,22200.0,19.4385,19.4595,19.4228,19.428,22200.0
2012-04-18 12:00:00,37.01,37.07,37.0,37.06,29000.0,19.4228,19.4543,19.4175,19.449,29000.0
2012-04-18 12:10:00,37.06,37.07,37.06,37.07,6800.0,19.449,19.4543,19.449,19.4543,6800.0
2012-04-18 12:20:00,37.06,37.07,37.04,37.04,18500.0,19.449,19.4543,19.4385,19.4385,18500.0
2012-04-18 12:30:00,37.03,37.08,37.03,37.07,24900.0,19.4333,19.4595,19.4333,19.4543,24900.0
2012-04-18 12:40:00,37.06,37.14,37.03,37.03,24800.0,19.449,19.491,19.4333,19.4333,24800.0
2012-04-18 12:50:00,37.02,37.06,37.01,37.03,44000.0,19.428,19.449,19.4228,19.4333,44000.0
2012-04-18 13:00:00,37.03,37.09,37.02,37.08,18600.0,19.4333,19.4648,19.428,19.4595,18600.0
2012-04-18 13:10:00,37.08,37.08,36.94,36.95,25200.0,19.4595,19.4595,19.386,19.3913,25200.0
2012-04-18 13:20:00,36.95,36.97,36.93,36.97,12400.0,19.3913,19.4018,19.3808,19.4018,12400.0
2012-04-18 13:30:00,36.96,36.99,36.89,36.9,14300.0,19.3965,19.4123,19.3598,19.365,14300.0
2012-04-18 13:40:00,36.89,37.0,36.89,37.0,11700.0,19.3598,19.4175,19.3598,19.4175,11700.0
2012-04-18 13:50:00,37.01,37.08,37.01,37.07,10900.0,19.4228,19.4595,19.4228,19.4543,10900.0
2012-04-18 14:00:00,37.07,37.08,37.02,37.02,111900.0,19.4543,19.4595,19.428,19.428,111900.0
2012-04-18 14:10:00,37.03,37.03,36.99,37.03,22900.0,19.4333,19.4333,19.4123,19.4333,22900.0
2012-04-18 14:20:00,37.02,37.07,37.01,37.06,41100.0,19.428,19.4543,19.4228,19.449,41100.0
2012-04-18 14:30:00,37.07,37.08,37.02,37.02,24000.0,19.4543,19.4595,19.428,19.428,24000.0
2012-04-18 14:40:00,37.01,37.25,36.99,37.19,111100.0,19.4228,19.5487,19.4123,19.5172,111100.0
2012-04-18 14:50:00,37.2,37.21,37.14,37.15,111400.0,19.5225,19.5277,19.491,19.4962,111400.0
2012-04-18 15:00:00,37.15,37.16,37.09,37.15,53600.0,19.4962,19.5015,19.4648,19.4962,53600.0
2012-04-18 15:10:00,37.17,37.2,37.14,37.14,17300.0,19.5067,19.5225,19.491,19.491,17300.0
2012-04-18 15:20:00,37.15,37.23,37.14,37.16,24600.0,19.4962,19.5382,19.491,19.5015,24600.0
2012-04-18 15:30:00,37.16,37.2,37.13,37.14,24300.0,19.5015,19.5225,19.4857,19.491,24300.0
2012-04-18 15:40:00,37.15,37.18,37.08,37.16,76400.0,19.4962,19.512,19.4595,19.5015,76400.0
2012-04-18 15:50:00,37.16,37.25,37.15,37.24,103400.0,19.5015,19.5487,19.4962,19.5435,103400.0
2012-04-19 09:30:00,37.45,37.45,37.03,37.13,81500.0,19.6537,19.6537,19.4333,19.4857,81500.0
2012-04-19 09:40:00,37.14,37.2,37.09,37.1,49900.0,19.491,19.5225,19.4648,19.47,49900.0
2012-04-19 09:50:00,37.1,37.1,36.96,36.98,48800.0,19.47,19.47,19.3965,19.407,48800.0
2012-04-19 10:00:00,36.97,36.97,36.85,36.86,59500.0,19.4018,19.4018,19.3388,19.3441,59500.0
2012-04-19 10:10:00,36.86,36.86,36.68,36.73,96500.0,19.3441,19.3441,19.2496,19.2758,96500.0
2012-04-19 10:20:00,36.74,36.88,36.73,36.86,65600.0,19.2811,19.3545,19.2758,19.3441,65600.0
2012-04-19 10:30:00,36.86,37.11,36.86,37.04,69200.0,19.3441,19.4753,19.3441,19.4385,69200.0
2012-04-19 10:40:00,37.04,37.12,37.02,37.06,43700.0,19.4385,19.4805,19.428,19.449,43700.0
2012-04-19 10:50:00,37.09,37.13,37.04,37.09,95100.0,19.4648,19.4857,19.4385,19.4648,95100.0
2012-04-19 11:00:00,37.1,37.11,37.03,37.08,32000.0,19.47,19.4753,19.4333,19.4595,32000.0
2012-04-19 11:10:00,37.09,37.13,37.05,37.05,26500.0,19.4648,19.4857,19.4438,19.4438,26500.0
2012-04-19 11:20:00,37.04,37.06,36.99,37.0,40000.0,19.4385,19.449,19.4123,19.4175,40000.0
2012-04-19 11:30:00,37.02,37.04,36.99,37.02,31500.0,19.428,19.4385,19.4123,19.428,31500.0
2012-04-19 11:40:00,37.01,37.1,37.01,37.09,15900.0,19.4228,19.47,19.4228,19.4648,15900.0
2012-04-19 11:50:00,37.1,37.11,37.09,37.09,24700.0,19.47,19.4753,19.4648,19.4648,24700.0
2012-04-19 12:00:00,37.09,37.1,37.01,37.01,26500.0,19.4648,19.47,19.4228,19.4228,26500.0
2012-04-19 12:10:00,37.01,37.07,36.99,37.0,14200.0,19.4228,19.4543,19.4123,19.4175,14200.0
2012-04-19 12:20:00,37.0,37.01,36.99,37.0,16400.0,19.4175,19.4228,19.4123,19.4175,16400.0
2012-04-19 12:30:00,37.0,37.08,36.99,37.05,20700.0,19.4175,19.4595,19.4123,19.4438,20700.0
2012-04-19 12:40:00,37.04,37.08,37.03,37.08,11600.0,19.4385,19.4595,19.4333,19.4595,11600.0
2012-04-19 12:50:00,37.08,37.12,37.06,37.07,31800.0,19.4595,19.4805,19.449,19.4543,31800.0
2012-04-19 13:00:00,37.07,37.1,37.02,37.04,34800.0,19.4543,19.47,19.428,19.4385,34800.0
2012-04-19 13:10:00,37.04,37.04,36.92,36.98,41000.0,19.4385,19.4385,19.3755,19.407,41000.0
2012-04-19 13:20:00,36.99,37.0,36.92,37.0,15600.0,19.4123,19.4175,19.3755,19.4175,15600.0
2012-04-19 13:30:00,36.98,37.09,36.97,37.08,21700.0,19.407,19.4648,19.4018,19.4595,21700.0
2012-04-19 13:40:00,37.08,37.08,36.96,37.02,27300.0,19.4595,19.4595,19.3965,19.428,27300.0
2012-04-19 13:50:00,37.02,37.02,36.96,36.98,18500.0,19.428,19.428,19.3965,19.407,18500.0
2012-04-19 14:00:00,36.98,36.99,36.95,36.95,8900.0,19.407,19.4123,19.3913,19.3913,8900.0
2012-04-19 14:10:00,36.95,36.99,36.92,36.93,16600.0,19.3913,19.4123,19.3755,19.3808,16600.0
2012-04-19 14:20:00,36.93,36.93,36.9,36.93,42000.0,19.3808,19.3808,19.365,19.3808,42000.0
2012-04-19 14:30:00,36.93,36.93,36.87,36.88,71900.0,19.3808,19.3808,19.3493,19.3545,71900.0
2012-04-19 14:40:00,36.88,36.93,36.88,36.91,30300.0,19.3545,19.3808,19.3545,19.3703,30300.0
2012-04-19 14:50:00,36.9,36.9,36.81,36.81,30500.0,19.365,19.365,19.3178,19.3178,30500.0
2012-04-19 15:00:00,36.81,36.85,36.77,36.8,39800.0,19.3178,19.3388,19.2968,19.3126,39800.0
2012-04-19 15:10:00,36.8,36.82,36.72,36.72,41400.0,19.3126,19.3231,19.2706,19.2706,41400.0
2012-04-19 15:20:00,36.72,36.79,36.68,36.71,67100.0,19.2706,19.3073,19.2496,19.2653,67100.0
2012-04-19 15:30:00,36.72,36.76,36.71,36.73,22800.0,19.2706,19.2916,19.2653,19.2758,22800.0
2012-04-19 15:40:00,36.73,36.8,36.73,36.8,84600.0,19.2758,19.3126,19.2758,19.3126,84600.0
2012-04-19 15:50:00,36.79,36.81,36.72,36.76,163500.0,19.3073,19.3178,19.2706,19.2916,163500.0
2012-04-20 09:30:00,36.77,36.8,36.75,36.79,26600.0,19.2968,19.3126,19.2863,19.3073,26600.0
2012-04-20 09:40:00,36.78,36.78,36.65,36.68,28900.0,19.3021,19.3021,19.2338,19.2496,28900.0
2012-04-20 09:50:00,36.69,36.7,36.55,36.64,36700.0,19.2548,19.2601,19.1814,19.2286,36700.0
2012-04-20 10:00:00,36.65,36.67,36.46,36.52,61900.0,19.2338,19.2443,19.1341,19.1656,61900.0
2012-04-20 10:10:00,36.52,36.6,36.5,36.59,51700.0,19.1656,19.2076,19.1551,19.2024,51700.0
2012-04-20 10:20:00,36.58,36.58,36.46,36.47,24300.0,19.1971,19.1971,19.1341,19.1394,24300.0
2012-04-20 10:30:00,36.48,36.48,36.4,36.41,33500.0,19.1446,19.1446,19.1026,19.1079,33500.0
2012-04-20 10:40:00,36.41,36.57,36.39,36.55,36100.0,19.1079,19.1919,19.0974,19.1814,36100.0
2012-04-20 10:50:00,36.55,36.56,36.52,36.53,17800.0,19.1814,19.1866,19.1656,19.1709,17800.0
2012-04-20 11:00:00,36.52,36.59,36.5,36.59,32400.0,19.1656,19.2024,19.1551,19.2024,32400.0
2012-04-20 11:10:00,36.62,36.69,36.58,36.65,41300.0,19.2181,19.2548,19.1971,19.2338,41300.0
2012-04-20 11:20:00,36.65,36.69,36.64,36.66,30200.0,19.2338,19.2548,19.2286,19.2391,30200.0
2012-04-20 11:30:00,36.66,36.69,36.65,36.66,32400.0,19.2391,19.2548,19.2338,19.2391,32400.0
2012-04-20 11:40:00,36.66,36.79,36.66,36.78,78500.0,19.2391,19.3073,19.2391,19.3021,78500.0
2012-04-20 11:50:00,36.77,36.84,36.71,36.71,36500.0,19.2968,19.3336,19.2653,19.2653,36500.0
2012-04-20 12:00:00,36.71,36.71,36.62,36.67,71700.0,19.2653,19.2653,19.2181,19.2443,71700.0
2012-04-20 12:10:00,36.67,36.67,36.59,36.6,37500.0,19.2443,19.2443,19.2024,19.2076,37500.0
2012-04-20 12:20:00,36.6,36.72,36.59,36.71,59500.0,19.2076,19.2706,19.2024,19.2653,59500.0
2012-04-20 12:30:00,36.71,36.71,36.63,36.66,58100.0,19.2653,19.2653,19.2233,19.2391,58100.0
2012-04-20 12:40:00,36.67,36.68,36.63,36.64,54200.0,19.2443,19.2496,19.2233,19.2286,54200.0
2012-04-20 12:50:00,36.64,36.66,36.6,36.64,17200.0,19.2286,19.2391,19.2076,19.2286,17200.0
2012-04-20 13:00:00,36.64,36.65,36.63,36.63,20000.0,19.2286,19.2338,19.2233,19.2233,20000.0
2012-04-20 13:10:00,36.63,36.66,36.62,36.66,30000.0,19.2233,19.2391,19.2181,19.2391,30000.0
2012-04-20 13:20:00,36.66,36.67,36.65,36.65,50300.0,19.2391,19.2443,19.2338,19.2338,50300.0
2012-04-20 13:30:00,36.65,36.67,36.65,36.66,41300.0,19.2338,19.2443,19.2338,19.2391,41300.0
2012-04-20 13:40:00,36.66,36.67,36.58,36.59,48300.0,19.2391,19.2443,19.1971,19.2024,48300.0
2012-04-20 13:50:00,36.59,36.59,36.5,36.51,36400.0,19.2024,19.2024,19.1551,19.1604,36400.0
2012-04-20 14:00:00,36.52,36.52,36.39,36.42,56100.0,19.1656,19.1656,19.0974,19.1131,56100.0
2012-04-20 14:10:00,36.41,36.49,36.41,36.45,49000.0,19.1079,19.1499,19.1079,19.1289,49000.0
2012-04-20 14:20:00,36.45,36.48,36.39,36.39,39400.0,19.1289,19.1446,19.0974,19.0974,39400.0
2012-04-20 14:30:00,36.4,36.4,36.36,36.39,24700.0,19.1026,19.1026,19.0817,19.0974,24700.0
2012-04-20 14:40:00,36.38,36.39,36.33,36.36,31100.0,19.0921,19.0974,19.0659,19.0817,31100.0
2012-04-20 14:50:00,36.36,36.39,36.35,36.38,29600.0,19.0817,19.0974,19.0764,19.0921,29600.0
2012-04-20 15:00:00,36.37,36.39,36.27,36.28,38500.0,19.0869,19.0974,19.0344,19.0397,38500.0
2012-04-20 15:10:00,36.28,36.29,36.12,36.12,68700.0,19.0397,19.0449,18.9557,18.9557,68700.0
2012-04-20 15:20:00,36.13,36.17,35.87,35.89,135200.0,18.9609,18.9819,18.8245,18.835,135200.0
2012-04-20 15:30:00,35.89,36.16,35.89,36.16,74500.0,18.835,18.9767,18.835,18.9767,74500.0
2012-04-20 15:40:00,36.17,36.2,36.01,36.02,125400.0,18.9819,18.9977,18.898,18.9032,125400.0
2012-04-20 15:50:00,36.03,36.16,35.88,36.1,248900.0,18.9085,18.9767,18.8297,18.9452,248900.0
2012-04-23 09:30:00,35.86,35.97,35.51,35.65,36600.0,18.8193,18.877,18.6356,18.709,36600.0
2012-04-23 09:40:00,35.63,35.67,35.49,35.55,34600.0,18.6985,18.7195,18.6251,18.6566,34600.0
2012-04-23 09:50:00,35.52,35.54,35.32,35.41,36400.0,18.6408,18.6513,18.5359,18.5831,36400.0
2012-04-23 10:00:00,35.41,35.42,35.3,35.35,53100.0,18.5831,18.5883,18.5254,18.5516,53100.0
2012-04-23 10:10:00,35.36,35.36,35.22,35.22,41800.0,18.5569,18.5569,18.4834,18.4834,41800.0
2012-04-23 10:20:00,35.22,35.26,35.16,35.2,54200.0,18.4834,18.5044,18.4519,18.4729,54200.0
2012-04-23 10:30:00,35.18,35.2,34.95,35.0,57300.0,18.4624,18.4729,18.3417,18.3679,57300.0
2012-04-23 10:40:00,35.01,35.01,34.83,34.92,93200.0,18.3732,18.3732,18.2787,18.3259,93200.0
2012-04-23 10:50:00,34.93,35.08,34.92,35.05,33700.0,18.3312,18.4099,18.3259,18.3942,33700.0
2012-04-23 11:00:00,35.05,35.11,35.0,35.09,34300.0,18.3942,18.4257,18.3679,18.4152,34300.0
2012-04-23 11:10:00,35.1,35.13,35.03,35.1,53800.0,18.4204,18.4362,18.3837,18.4204,53800.0
2012-04-23 11:20:00,35.1,35.11,35.04,35.08,28500.0,18.4204,18.4257,18.3889,18.4099,28500.0
2012-04-23 11:30:00,35.08,35.17,35.04,35.14,31800.0,18.4099,18.4571,18.3889,18.4414,31800.0
2012-04-23 11:40:00,35.15,35.23,35.14,35.22,36300.0,18.4466,18.4886,18.4414,18.4834,36300.0
2012-04-23 11:50:00,35.23,35.25,35.11,35.11,59000.0,18.4886,18.4991,18.4257,18.4257,59000.0
2012-04-23 12:00:00,35.12,35.14,35.08,35.13,24200.0,18.4309,18.4414,18.4099,18.4362,24200.0
2012-04-23 12:10:00,35.13,35.18,35.12,35.15,28200.0,18.4362,18.4624,18.4309,18.4466,28200.0
2012-04-23 12:20:00,35.15,35.31,35.14,35.28,48800.0,18.4466,18.5306,18.4414,18.5149,48800.0
2012-04-23 12:30:00,35.29,35.33,35.28,35.3,37500.0,18.5201,18.5411,18.5149,18.5254,37500.0
2012-04-23 12:40:00,35.31,35.33,35.28,35.3,46900.0,18.5306,18.5411,18.5149,18.5254,46900.0
2012-04-23 12:50:00,35.3,35.36,35.3,35.31,52300.0,18.5254,18.5569,18.5254,18.5306,52300.0
2012-04-23 13:00:00,35.32,35.36,35.26,35.28,103200.0,18.5359,18.5569,18.5044,18.5149,103200.0
2012-04-23 13:10:00,35.29,35.32,35.25,35.26,18400.0,18.5201,18.5359,18.4991,18.5044,18400.0
2012-04-23 13:20:00,35.26,35.29,35.25,35.28,20400.0,18.5044,18.5201,18.4991,18.5149,20400.0
2012-04-23 13:30:00,35.29,35.34,35.29,35.34,25700.0,18.5201,18.5464,18.5201,18.5464,25700.0
2012-04-23 13:40:00,35.33,35.35,35.31,35.34,35600.0,18.5411,18.5516,18.5306,18.5464,35600.0
2012-04-23 13:50:00,35.35,35.36,35.32,35.36,34600.0,18.5516,18.5569,18.5359,18.5569,34600.0
2012-04-23 14:00:00,35.36,35.36,35.21,35.21,79300.0,18.5569,18.5569,18.4781,18.4781,79300.0
2012-04-23 14:10:00,35.21,35.22,35.1,35.16,69000.0,18.4781,18.4834,18.4204,18.4519,69000.0
2012-04-23 14:20:00,35.16,35.2,35.12,35.13,22200.0,18.4519,18.4729,18.4309,18.4362,22200.0
2012-04-23 14:30:00,35.13,35.16,35.13,35.15,16400.0,18.4362,18.4519,18.4362,18.4466,16400.0
2012-04-23 14:40:00,35.15,35.15,35.12,35.12,35600.0,18.4466,18.4466,18.4309,18.4309,35600.0
2012-04-23 14:50:00,35.13,35.13,35.07,35.07,41100.0,18.4362,18.4362,18.4047,18.4047,41100.0
2012-04-23 15:00:00,35.07,35.09,35.03,35.03,37800.0,18.4047,18.4152,18.3837,18.3837,37800.0
2012-04-23 15:10:00,35.03,35.03,35.01,35.01,27500.0,18.3837,18.3837,18.3732,18.3732,27500.0
2012-04-23 15:20:00,35.02,35.05,34.98,35.01,80900.0,18.3784,18.3942,18.3574,18.3732,80900.0
2012-04-23 15:30:00,35.01,35.01,34.98,35.01,55200.0,18.3732,18.3732,18.3574,18.3732,55200.0
2012-04-23 15:40:00,35.01,35.06,34.99,35.01,123500.0,18.3732,18.3994,18.3627,18.3732,123500.0
2012-04-23 15:50:00,35.02,35.09,35.0,35.09,195200.0,18.3784,18.4152,18.3679,18.4152,195200.0
2012-04-24 09:30:00,35.13,35.35,35.13,35.25,57800.0,18.4362,18.5516,18.4362,18.4991,57800.0
2012-04-24 09:40:00,35.25,35.32,35.22,35.25,85800.0,18.4991,18.5359,18.4834,18.4991,85800.0
2012-04-24 09:50:00,35.25,35.25,35.0,35.04,62500.0,18.4991,18.4991,18.3679,18.3889,62500.0
2012-04-24 10:00:00,35.02,35.1,35.02,35.03,141200.0,18.3784,18.4204,18.3784,18.3837,141200.0
2012-04-24 10:10:00,35.02,35.04,34.68,34.71,73800.0,18.3784,18.3889,18.2,18.2157,73800.0
2012-04-24 10:20:00,34.7,34.78,34.68,34.76,76000.0,18.2105,18.2525,18.2,18.242,76000.0
2012-04-24 10:30:00,34.75,34.86,34.72,34.85,72600.0,18.2367,18.2945,18.221,18.2892,72600.0
2012-04-24 10:40:00,34.85,35.0,34.83,34.96,33700.0,18.2892,18.3679,18.2787,18.3469,33700.0
2012-04-24 10:50:00,34.94,34.99,34.92,34.95,39900.0,18.3364,18.3627,18.3259,18.3417,39900.0
2012-04-24 11:00:00,34.96,34.97,34.94,34.96,31300.0,18.3469,18.3522,18.3364,18.3469,31300.0
2012-04-24 11:10:00,34.96,35.0,34.91,34.95,22000.0,18.3469,18.3679,18.3207,18.3417,22000.0
2012-04-24 11:20:00,34.96,34.96,34.94,34.95,23800.0,18.3469,18.3469,18.3364,18.3417,23800.0
2012-04-24 11:30:00,34.95,35.0,34.95,35.0,37500.0,18.3417,18.3679,18.3417,18.3679,37500.0
2012-04-24 11:40:00,35.0,35.0,34.86,34.91,107800.0,18.3679,18.3679,18.2945,18.3207,107800.0
2012-04-24 11:50:00,34.92,34.93,34.76,34.85,45900.0,18.3259,18.3312,18.242,18.2892,45900.0
2012-04-24 12:00:00,34.86,34.93,34.85,34.93,25900.0,18.2945,18.3312,18.2892,18.3312,25900.0
2012-04-24 12:10:00,34.92,34.94,34.88,34.94,10500.0,18.3259,18.3364,18.305,18.3364,10500.0
2012-04-24 12:20:00,34.94,34.94,34.91,34.94,23100.0,18.3364,18.3364,18.3207,18.3364,23100.0
2012-04-24 12:30:00,34.93,34.95,34.91,34.93,14800.0,18.3312,18.3417,18.3207,18.3312,14800.0
2012-04-24 12:40:00,34.94,34.96,34.94,34.95,12500.0,18.3364,18.3469,18.3364,18.3417,12500.0
2012-04-24 12:50:00,34.94,34.95,34.83,34.84,18100.0,18.3364,18.3417,18.2787,18.284,18100.0
2012-04-24 13:00:00,34.85,34.92,34.85,34.91,15100.0,18.2892,18.3259,18.2892,18.3207,15100.0
2012-04-24 13:10:00,34.91,34.91,34.88,34.89,7400.0,18.3207,18.3207,18.305,18.3102,7400.0
2012-04-24 13:20:00,34.89,34.89,34.87,34.87,14400.0,18.3102,18.3102,18.2997,18.2997,14400.0
2012-04-24 13:30:00,34.88,34.91,34.87,34.89,18400.0,18.305,18.3207,18.2997,18.3102,18400.0
2012-04-24 13:40:00,34.9,34.9,34.89,34.9,7300.0,18.3154,18.3154,18.3102,18.3154,7300.0
2012-04-24 13:50:00,34.9,34.9,34.88,34.88,19600.0,18.3154,18.3154,18.305,18.305,19600.0
2012-04-24 14:00:00,34.88,34.96,34.87,34.95,83300.0,18.305,18.3469,18.2997,18.3417,83300.0
2012-04-24 14:10:00,34.95,34.97,34.95,34.96,46600.0,18.3417,18.3522,18.3417,18.3469,46600.0
2012-04-24 14:20:00,34.95,34.97,34.94,34.97,29100.0,18.3417,18.3522,18.3364,18.3522,29100.0
2012-04-24 14:30:00,34.97,35.0,34.94,34.95,36600.0,18.3522,18.3679,18.3364,18.3417,36600.0
2012-04-24 14:40:00,34.94,34.97,34.94,34.95,27100.0,18.3364,18.3522,18.3364,18.3417,27100.0
2012-04-24 14:50:00,34.94,34.99,34.91,34.99,42500.0,18.3364,18.3627,18.3207,18.3627,42500.0
2012-04-24 15:00:00,34.99,35.0,34.96,34.98,29500.0,18.3627,18.3679,18.3469,18.3574,29500.0
2012-04-24 15:10:00,34.97,35.02,34.97,35.0,88200.0,18.3522,18.3784,18.3522,18.3679,88200.0
2012-04-24 15:20:00,35.0,35.02,34.98,34.99,38300.0,18.3679,18.3784,18.3574,18.3627,38300.0
2012-04-24 15:30:00,34.99,35.01,34.98,35.01,54200.0,18.3627,18.3732,18.3574,18.3732,54200.0
2012-04-24 15:40:00,35.01,35.04,35.0,35.0,81000.0,18.3732,18.3889,18.3679,18.3679,81000.0
2012-04-24 15:50:00,35.0,35.1,34.98,35.09,164900.0,18.3679,18.4204,18.3574,18.4152,164900.0
2012-04-25 09:30:00,35.25,35.49,35.0,35.09,37900.0,18.4991,18.6251,18.3679,18.4152,37900.0
2012-04-25 09:40:00,35.07,35.38,35.07,35.33,50900.0,18.4047,18.5674,18.4047,18.5411,50900.0
2012-04-25 09:50:00,35.3,35.49,35.3,35.49,50800.0,18.5254,18.6251,18.5254,18.6251,50800.0
2012-04-25 10:00:00,35.49,35.57,35.48,35.51,46600.0,18.6251,18.6671,18.6198,18.6356,46600.0
2012-04-25 10:10:00,35.51,35.6,35.46,35.53,40200.0,18.6356,18.6828,18.6093,18.6461,40200.0
2012-04-25 10:20:00,35.53,35.55,35.48,35.52,62600.0,18.6461,18.6566,18.6198,18.6408,62600.0
2012-04-25 10:30:00,35.52,35.57,35.49,35.51,53700.0,18.6408,18.6671,18.6251,18.6356,53700.0
2012-04-25 10:40:00,35.51,35.53,35.49,35.5,73200.0,18.6356,18.6461,18.6251,18.6303,73200.0
2012-04-25 10:50:00,35.5,35.51,35.48,35.5,63300.0,18.6303,18.6356,18.6198,18.6303,63300.0
2012-04-25 11:00:00,35.49,35.5,35.49,35.5,62700.0,18.6251,18.6303,18.6251,18.6303,62700.0
2012-04-25 11:10:00,35.5,35.53,35.42,35.48,73800.0,18.6303,18.6461,18.5883,18.6198,73800.0
2012-04-25 11:20:00,35.48,35.51,35.45,35.47,106800.0,18.6198,18.6356,18.6041,18.6146,106800.0
2012-04-25 11:30:00,35.45,35.5,35.44,35.46,43800.0,18.6041,18.6303,18.5988,18.6093,43800.0
2012-04-25 11:40:00,35.45,35.5,35.44,35.47,10300.0,18.6041,18.6303,18.5988,18.6146,10300.0
2012-04-25 11:50:00,35.47,35.49,35.39,35.4,33000.0,18.6146,18.6251,18.5726,18.5778,33000.0
2012-04-25 12:00:00,35.4,35.5,35.37,35.47,106300.0,18.5778,18.6303,18.5621,18.6146,106300.0
2012-04-25 12:10:00,35.48,35.53,35.47,35.5,138500.0,18.6198,18.6461,18.6146,18.6303,138500.0
2012-04-25 12:20:00,35.5,35.65,35.5,35.52,72500.0,18.6303,18.709,18.6303,18.6408,72500.0
2012-04-25 12:30:00,35.53,35.54,35.5,35.54,14900.0,18.6461,18.6513,18.6303,18.6513,14900.0
2012-04-25 12:40:00,35.53,35.56,35.53,35.55,39700.0,18.6461,18.6618,18.6461,18.6566,39700.0
2012-04-25 12:50:00,35.55,35.55,35.5,35.51,32000.0,18.6566,18.6566,18.6303,18.6356,32000.0
2012-04-25 13:00:00,35.51,35.57,35.49,35.56,95800.0,18.6356,18.6671,18.6251,18.6618,95800.0
2012-04-25 13:10:00,35.55,35.57,35.52,35.55,62600.0,18.6566,18.6671,18.6408,18.6566,62600.0
2012-04-25 13:20:00,35.55,35.56,35.5,35.54,47800.0,18.6566,18.6618,18.6303,18.6513,47800.0
2012-04-25 13:30:00,35.54,35.56,35.49,35.54,101700.0,18.6513,18.6618,18.6251,18.6513,101700.0
2012-04-25 13:40:00,35.53,35.55,35.46,35.5,70200.0,18.6461,18.6566,18.6093,18.6303,70200.0
2012-04-25 13:50:00,35.5,35.56,35.5,35.53,42300.0,18.6303,18.6618,18.6303,18.6461,42300.0
2012-04-25 14:00:00,35.53,35.53,35.47,35.53,61700.0,18.6461,18.6461,18.6146,18.6461,61700.0
2012-04-25 14:10:00,35.53,35.57,35.53,35.57,35500.0,18.6461,18.6671,18.6461,18.6671,35500.0
2012-04-25 14:20:00,35.57,35.6,35.55,35.59,30400.0,18.6671,18.6828,18.6566,18.6776,30400.0
2012-04-25 14:30:00,35.59,35.6,35.58,35.6,34500.0,18.6776,18.6828,18.6723,18.6828,34500.0
2012-04-25 14:40:00,35.59,35.73,35.59,35.67,68100.0,18.6776,18.751,18.6776,18.7195,68100.0
2012-04-25 14:50:00,35.67,35.68,35.63,35.68,28100.0,18.7195,18.7248,18.6985,18.7248,28100.0
2012-04-25 15:00:00,35.69,35.8,35.66,35.75,90700.0,18.73,18.7878,18.7143,18.7615,90700.0
2012-04-25 15:10:00,35.75,35.82,35.75,35.81,77400.0,18.7615,18.7983,18.7615,18.793,77400.0
2012-04-25 15:20:00,35.8,35.84,35.77,35.82,122900.0,18.7878,18.8088,18.772,18.7983,122900.0
2012-04-25 15:30:00,35.81,35.89,35.8,35.89,137700.0,18.793,18.835,18.7878,18.835,137700.0
2012-04-25 15:40:00,35.88,35.94,35.75,35.78,215600.0,18.8297,18.8612,18.7615,18.7773,215600.0
2012-04-25 15:50:00,35.77,35.91,35.73,35.89,196900.0,18.772,18.8455,18.751,18.835,196900.0
2012-04-26 09:30:00,35.89,35.95,35.45,35.52,62700.0,19.0039,19.0357,18.7709,18.808,62700.0
2012-04-26 09:40:00,35.52,35.71,35.5,35.6,100100.0,18.808,18.9086,18.7974,18.8504,100100.0
2012-04-26 09:50:00,35.6,35.64,35.48,35.51,69000.0,18.8504,18.8715,18.7868,18.8027,69000.0
2012-04-26 10:00:00,35.53,35.57,35.41,35.45,37500.0,18.8133,18.8345,18.7498,18.7709,37500.0
2012-04-26 10:10:00,35.45,35.52,35.42,35.5,74000.0,18.7709,18.808,18.7551,18.7974,74000.0
2012-04-26 10:20:00,35.49,35.53,35.47,35.49,62300.0,18.7921,18.8133,18.7815,18.7921,62300.0
2012-04-26 10:30:00,35.49,35.5,35.29,35.33,31100.0,18.7921,18.7974,18.6862,18.7074,31100.0
2012-04-26 10:40:00,35.32,35.34,35.24,35.24,33900.0,18.7021,18.7127,18.6597,18.6597,33900.0
2012-04-26 10:50:00,35.26,35.26,35.07,35.15,73900.0,18.6703,18.6703,18.5697,18.6121,73900.0
2012-04-26 11:00:00,35.17,35.24,35.11,35.2,36200.0,18.6227,18.6597,18.5909,18.6386,36200.0
2012-04-26 11:10:00,35.2,35.35,35.2,35.33,42000.0,18.6386,18.718,18.6386,18.7074,42000.0
2012-04-26 11:20:00,35.33,35.37,35.31,35.32,27500.0,18.7074,18.7286,18.6968,18.7021,27500.0
2012-04-26 11:30:00,35.32,35.35,35.3,35.35,25500.0,18.7021,18.718,18.6915,18.718,25500.0
2012-04-26 11:40:00,35.35,35.53,35.34,35.51,63800.0,18.718,18.8133,18.7127,18.8027,63800.0
2012-04-26 11:50:00,35.49,35.52,35.4,35.48,80300.0,18.7921,18.808,18.7445,18.7868,80300.0
2012-04-26 12:00:00,35.47,35.48,35.35,35.39,25800.0,18.7815,18.7868,18.718,18.7392,25800.0
2012-04-26 12:10:00,35.39,35.5,35.36,35.49,33900.0,18.7392,18.7974,18.7233,18.7921,33900.0
2012-04-26 12:20:00,35.48,35.49,35.42,35.47,54000.0,18.7868,18.7921,18.7551,18.7815,54000.0
2012-04-26 12:30:00,35.47,35.57,35.46,35.47,35200.0,18.7815,18.8345,18.7762,18.7815,35200.0
2012-04-26 12:40:00,35.47,35.5,35.46,35.5,15800.0,18.7815,18.7974,18.7762,18.7974,15800.0
2012-04-26 12:50:00,35.5,35.5,35.46,35.5,9600.0,18.7974,18.7974,18.7762,18.7974,9600.0
2012-04-26 13:00:00,35.5,35.53,35.38,35.48,39600.0,18.7974,18.8133,18.7339,18.7868,39600.0
2012-04-26 13:10:00,35.48,35.5,35.44,35.48,12400.0,18.7868,18.7974,18.7656,18.7868,12400.0
2012-04-26 13:20:00,35.46,35.5,35.44,35.45,12300.0,18.7762,18.7974,18.7656,18.7709,12300.0
2012-04-26 13:30:00,35.45,35.51,35.42,35.49,41700.0,18.7709,18.8027,18.7551,18.7921,41700.0
2012-04-26 13:40:00,35.49,35.5,35.44,35.48,23400.0,18.7921,18.7974,18.7656,18.7868,23400.0
2012-04-26 13:50:00,35.49,35.51,35.47,35.51,25200.0,18.7921,18.8027,18.7815,18.8027,25200.0
2012-04-26 14:00:00,35.51,35.52,35.44,35.5,55400.0,18.8027,18.808,18.7656,18.7974,55400.0
2012-04-26 14:10:00,35.51,35.53,35.47,35.51,28400.0,18.8027,18.8133,18.7815,18.8027,28400.0
2012-04-26 14:20:00,35.5,35.53,35.48,35.53,17600.0,18.7974,18.8133,18.7868,18.8133,17600.0
2012-04-26 14:30:00,35.53,35.55,35.5,35.51,34400.0,18.8133,18.8239,18.7974,18.8027,34400.0
2012-04-26 14:40:00,35.51,35.52,35.5,35.51,11000.0,18.8027,18.808,18.7974,18.8027,11000.0
2012-04-26 14:50:00,35.51,35.52,35.45,35.49,26800.0,18.8027,18.808,18.7709,18.7921,26800.0
2012-04-26 15:00:00,35.49,35.56,35.48,35.48,31200.0,18.7921,18.8292,18.7868,18.7868,31200.0
2012-04-26 15:10:00,35.48,35.67,35.48,35.58,79800.0,18.7868,18.8874,18.7868,18.8398,79800.0
2012-04-26 15:20:00,35.58,35.6,35.51,35.54,22800.0,18.8398,18.8504,18.8027,18.8186,22800.0
2012-04-26 15:30:00,35.54,35.56,35.5,35.54,54500.0,18.8186,18.8292,18.7974,18.8186,54500.0
2012-04-26 15:40:00,35.54,35.58,35.52,35.56,53300.0,18.8186,18.8398,18.808,18.8292,53300.0
2012-04-26 15:50:00,35.56,35.68,35.5,35.67,136600.0,18.8292,18.8927,18.7974,18.8874,136600.0
2012-04-27 09:30:00,35.8,35.88,35.53,35.75,22300.0,18.9563,18.9986,18.8133,18.9298,22300.0
2012-04-27 09:40:00,35.74,35.75,35.63,35.7,17700.0,18.9245,18.9298,18.8662,18.9033,17700.0
2012-04-27 09:50:00,35.7,35.75,35.65,35.66,25300.0,18.9033,18.9298,18.8768,18.8821,25300.0
2012-04-27 10:00:00,35.65,35.68,35.58,35.61,39100.0,18.8768,18.8927,18.8398,18.8557,39100.0
2012-04-27 10:10:00,35.6,35.61,35.55,35.6,18900.0,18.8504,18.8557,18.8239,18.8504,18900.0
2012-04-27 10:20:00,35.59,35.64,35.56,35.6,46000.0,18.8451,18.8715,18.8292,18.8504,46000.0
2012-04-27 10:30:00,35.58,35.66,35.57,35.65,28900.0,18.8398,18.8821,18.8345,18.8768,28900.0
2012-04-27 10:40:00,35.65,35.71,35.63,35.7,16000.0,18.8768,18.9086,18.8662,18.9033,16000.0
2012-04-27 10:50:00,35.73,35.74,35.67,35.71,56800.0,18.9192,18.9245,18.8874,18.9086,56800.0
2012-04-27 11:00:00,35.7,35.8,35.62,35.67,90900.0,18.9033,18.9563,18.861,18.8874,90900.0
2012-04-27 11:10:00,35.67,35.76,35.65,35.74,31100.0,18.8874,18.9351,18.8768,18.9245,31100.0
2012-04-27 11:20:00,35.74,35.75,35.71,35.73,9100.0,18.9245,18.9298,18.9086,18.9192,9100.0
2012-04-27 11:30:00,35.71,35.74,35.71,35.73,15400.0,18.9086,18.9245,18.9086,18.9192,15400.0
2012-04-27 11:40:00,35.73,35.75,35.7,35.75,13300.0,18.9192,18.9298,18.9033,18.9298,13300.0
2012-04-27 11:50:00,35.75,35.77,35.74,35.76,13900.0,18.9298,18.9404,18.9245,18.9351,13900.0
2012-04-27 12:00:00,35.76,35.78,35.75,35.76,27600.0,18.9351,18.9457,18.9298,18.9351,27600.0
2012-04-27 12:10:00,35.75,35.8,35.75,35.8,14700.0,18.9298,18.9563,18.9298,18.9563,14700.0
2012-04-27 12:20:00,35.79,35.83,35.76,35.81,15900.0,18.951,18.9722,18.9351,18.9616,15900.0
2012-04-27 12:30:00,35.81,35.92,35.8,35.86,45200.0,18.9616,19.0198,18.9563,18.988,45200.0
2012-04-27 12:40:00,35.87,35.87,35.8,35.8,17200.0,18.9933,18.9933,18.9563,18.9563,17200.0
2012-04-27 12:50:00,35.81,35.84,35.77,35.81,12700.0,18.9616,18.9774,18.9404,18.9616,12700.0
2012-04-27 13:00:00,35.81,35.83,35.8,35.82,22300.0,18.9616,18.9722,18.9563,18.9669,22300.0
2012-04-27 13:10:00,35.82,35.87,35.79,35.86,36200.0,18.9669,18.9933,18.951,18.988,36200.0
2012-04-27 13:20:00,35.85,35.94,35.85,35.94,55700.0,18.9827,19.0304,18.9827,19.0304,55700.0
2012-04-27 13:30:00,35.94,35.97,35.91,35.95,44800.0,19.0304,19.0463,19.0145,19.0357,44800.0
2012-04-27 13:40:00,35.94,36.03,35.94,36.0,32700.0,19.0304,19.0781,19.0304,19.0622,32700.0
2012-04-27 13:50:00,36.03,36.09,36.0,36.06,65500.0,19.0781,19.1098,19.0622,19.0939,65500.0
2012-04-27 14:00:00,36.05,36.1,35.98,36.01,35500.0,19.0886,19.1151,19.0516,19.0675,35500.0
2012-04-27 14:10:00,36.02,36.05,36.02,36.04,17600.0,19.0728,19.0886,19.0728,19.0833,17600.0
2012-04-27 14:20:00,36.04,36.04,35.97,35.99,22000.0,19.0833,19.0833,19.0463,19.0569,22000.0
2012-04-27 14:30:00,35.98,35.98,35.93,35.96,6900.0,19.0516,19.0516,19.0251,19.041,6900.0
2012-04-27 14:40:00,35.97,35.99,35.94,35.96,10300.0,19.0463,19.0569,19.0304,19.041,10300.0
2012-04-27 14:50:00,35.97,35.99,35.91,35.91,6900.0,19.0463,19.0569,19.0145,19.0145,6900.0
2012-04-27 15:00:00,35.94,35.97,35.94,35.96,8600.0,19.0304,19.0463,19.0304,19.041,8600.0
2012-04-27 15:10:00,35.97,36.01,35.97,36.0,18400.0,19.0463,19.0675,19.0463,19.0622,18400.0
2012-04-27 15:20:00,36.01,36.01,35.97,36.01,28900.0,19.0675,19.0675,19.0463,19.0675,28900.0
2012-04-27 15:30:00,35.99,36.0,35.95,35.96,30500.0,19.0569,19.0622,19.0357,19.041,30500.0
2012-04-27 15:40:00,35.95,35.96,35.9,35.92,51300.0,19.0357,19.041,19.0092,19.0198,51300.0
2012-04-27 15:50:00,35.91,35.91,35.78,35.82,123800.0,19.0145,19.0145,18.9457,18.9669,123800.0
2012-04-30 09:30:00,35.84,35.84,35.68,35.72,22600.0,18.9774,18.9774,18.8927,18.9139,22600.0
2012-04-30 09:40:00,35.72,35.75,35.66,35.75,34500.0,18.9139,18.9298,18.8821,18.9298,34500.0
2012-04-30 09:50:00,35.75,35.75,35.64,35.69,30600.0,18.9298,18.9298,18.8715,18.898,30600.0
2012-04-30 10:00:00,35.69,35.75,35.67,35.73,17200.0,18.898,18.9298,18.8874,18.9192,17200.0
2012-04-30 10:10:00,35.73,35.75,35.73,35.74,28100.0,18.9192,18.9298,18.9192,18.9245,28100.0
2012-04-30 10:20:00,35.74,35.74,35.73,35.74,21400.0,18.9245,18.9245,18.9192,18.9245,21400.0
2012-04-30 10:30:00,35.74,35.8,35.74,35.79,24000.0,18.9245,18.9563,18.9245,18.951,24000.0
2012-04-30 10:40:00,35.78,35.83,35.78,35.79,9900.0,18.9457,18.9722,18.9457,18.951,9900.0
2012-04-30 10:50:00,35.81,35.85,35.77,35.77,5400.0,18.9616,18.9827,18.9404,18.9404,5400.0
2012-04-30 11:00:00,35.77,35.77,35.75,35.77,7200.0,18.9404,18.9404,18.9298,18.9404,7200.0
2012-04-30 11:10:00,35.77,35.77,35.73,35.73,9200.0,18.9404,18.9404,18.9192,18.9192,9200.0
2012-04-30 11:20:00,35.74,35.75,35.73,35.75,4800.0,18.9245,18.9298,18.9192,18.9298,4800.0
2012-04-30 11:30:00,35.75,35.75,35.66,35.69,30700.0,18.9298,18.9298,18.8821,18.898,30700.0
2012-04-30 11:40:00,35.69,35.73,35.69,35.73,15700.0,18.898,18.9192,18.898,18.9192,15700.0
2012-04-30 11:50:00,35.72,35.79,35.72,35.77,15800.0,18.9139,18.951,18.9139,18.9404,15800.0
2012-04-30 12:00:00,35.77,35.79,35.75,35.76,13600.0,18.9404,18.951,18.9298,18.9351,13600.0
2012-04-30 12:10:00,35.75,35.76,35.75,35.75,4000.0,18.9298,18.9351,18.9298,18.9298,4000.0
2012-04-30 12:20:00,35.76,35.85,35.75,35.84,6500.0,18.9351,18.9827,18.9298,18.9774,6500.0
2012-04-30 12:30:00,35.83,35.85,35.75,35.81,81300.0,18.9722,18.9827,18.9298,18.9616,81300.0
2012-04-30 12:40:00,35.8,35.84,35.76,35.84,16700.0,18.9563,18.9774,18.9351,18.9774,16700.0
2012-04-30 12:50:00,35.82,35.84,35.82,35.84,8100.0,18.9669,18.9774,18.9669,18.9774,8100.0
2012-04-30 13:00:00,35.84,35.84,35.82,35.84,20200.0,18.9774,18.9774,18.9669,18.9774,20200.0
2012-04-30 13:10:00,35.84,35.84,35.82,35.83,25100.0,18.9774,18.9774,18.9669,18.9722,25100.0
2012-04-30 13:20:00,35.83,35.84,35.79,35.82,33600.0,18.9722,18.9774,18.951,18.9669,33600.0
2012-04-30 13:30:00,35.82,35.83,35.8,35.82,12600.0,18.9669,18.9722,18.9563,18.9669,12600.0
2012-04-30 13:40:00,35.82,35.85,35.8,35.81,66200.0,18.9669,18.9827,18.9563,18.9616,66200.0
2012-04-30 13:50:00,35.82,35.85,35.8,35.85,5800.0,18.9669,18.9827,18.9563,18.9827,5800.0
2012-04-30 14:00:00,35.85,35.93,35.83,35.9,121100.0,18.9827,19.0251,18.9722,19.0092,121100.0
2012-04-30 14:10:00,35.9,35.91,35.73,35.79,122800.0,19.0092,19.0145,18.9192,18.951,122800.0
2012-04-30 14:20:00,35.79,35.83,35.75,35.8,24500.0,18.951,18.9722,18.9298,18.9563,24500.0
2012-04-30 14:30:00,35.79,35.8,35.72,35.75,36700.0,18.951,18.9563,18.9139,18.9298,36700.0
2012-04-30 14:40:00,35.75,35.8,35.74,35.78,20800.0,18.9298,18.9563,18.9245,18.9457,20800.0
2012-04-30 14:50:00,35.78,35.91,35.78,35.89,37000.0,18.9457,19.0145,18.9457,19.0039,37000.0
2012-04-30 15:00:00,35.9,35.92,35.77,35.79,34600.0,19.0092,19.0198,18.9404,18.951,34600.0
2012-04-30 15:10:00,35.79,35.81,35.77,35.8,13200.0,18.951,18.9616,18.9404,18.9563,13200.0
2012-04-30 15:20:00,35.79,35.88,35.79,35.88,34100.0,18.951,18.9986,18.951,18.9986,34100.0
2012-04-30 15:30:00,35.87,35.91,35.87,35.88,52300.0,18.9933,19.0145,18.9933,18.9986,52300.0
2012-04-30 15:40:00,35.88,35.92,35.87,35.9,55600.0,18.9986,19.0198,18.9933,19.0092,55600.0
2012-04-30 15:50:00,35.9,35.98,35.89,35.93,124300.0,19.0092,19.0516,19.0039,19.0251,124300.0
2012-05-01 09:30:00,35.9,36.25,35.87,36.06,49700.0,19.0092,19.1945,18.9933,19.0939,49700.0
2012-05-01 09:40:00,36.06,36.15,36.01,36.09,29600.0,19.0939,19.1416,19.0675,19.1098,29600.0
2012-05-01 09:50:00,36.09,36.1,36.0,36.0,23000.0,19.1098,19.1151,19.0622,19.0622,23000.0
2012-05-01 10:00:00,36.01,36.17,36.01,36.15,23000.0,19.0675,19.1522,19.0675,19.1416,23000.0
2012-05-01 10:10:00,36.14,36.21,36.11,36.15,17600.0,19.1363,19.1734,19.1204,19.1416,17600.0
2012-05-01 10:20:00,36.15,36.22,36.13,36.18,25200.0,19.1416,19.1787,19.131,19.1575,25200.0
2012-05-01 10:30:00,36.18,36.2,36.12,36.2,34500.0,19.1575,19.1681,19.1257,19.1681,34500.0
2012-05-01 10:40:00,36.2,36.21,36.16,36.18,37000.0,19.1681,19.1734,19.1469,19.1575,37000.0
2012-05-01 10:50:00,36.19,36.35,36.18,36.34,31400.0,19.1628,19.2475,19.1575,19.2422,31400.0
2012-05-01 11:00:00,36.35,36.37,36.29,36.32,17500.0,19.2475,19.2581,19.2157,19.2316,17500.0
2012-05-01 11:10:00,36.32,36.33,36.3,36.31,20800.0,19.2316,19.2369,19.221,19.2263,20800.0
2012-05-01 11:20:00,36.31,36.32,36.25,36.26,9800.0,19.2263,19.2316,19.1945,19.1998,9800.0
2012-05-01 11:30:00,36.27,36.28,36.24,36.24,12500.0,19.2051,19.2104,19.1892,19.1892,12500.0
2012-05-01 11:40:00,36.25,36.29,36.21,36.27,15700.0,19.1945,19.2157,19.1734,19.2051,15700.0
2012-05-01 11:50:00,36.26,36.27,36.25,36.26,15300.0,19.1998,19.2051,19.1945,19.1998,15300.0
2012-05-01 12:00:00,36.25,36.26,36.21,36.23,10300.0,19.1945,19.1998,19.1734,19.184,10300.0
2012-05-01 12:10:00,36.22,36.26,36.22,36.25,15100.0,19.1787,19.1998,19.1787,19.1945,15100.0
2012-05-01 12:20:00,36.25,36.25,36.24,36.24,5700.0,19.1945,19.1945,19.1892,19.1892,5700.0
2012-05-01 12:30:00,36.24,36.26,36.21,36.22,12100.0,19.1892,19.1998,19.1734,19.1787,12100.0
2012-05-01 12:40:00,36.21,36.22,36.17,36.19,14100.0,19.1734,19.1787,19.1522,19.1628,14100.0
2012-05-01 12:50:00,36.18,36.21,36.15,36.19,20900.0,19.1575,19.1734,19.1416,19.1628,20900.0
2012-05-01 13:00:00,36.17,36.3,36.17,36.24,90100.0,19.1522,19.221,19.1522,19.1892,90100.0
2012-05-01 13:10:00,36.24,36.33,36.21,36.33,86200.0,19.1892,19.2369,19.1734,19.2369,86200.0
2012-05-01 13:20:00,36.32,36.5,36.2,36.33,165700.0,19.2316,19.3269,19.1681,19.2369,165700.0
2012-05-01 13:30:00,36.33,36.45,36.27,36.35,123800.0,19.2369,19.3004,19.2051,19.2475,123800.0
2012-05-01 13:40:00,36.34,36.41,36.27,36.27,46600.0,19.2422,19.2793,19.2051,19.2051,46600.0
2012-05-01 13:50:00,36.28,36.34,36.26,36.34,32300.0,19.2104,19.2422,19.1998,19.2422,32300.0
2012-05-01 14:00:00,36.34,36.37,36.18,36.23,65100.0,19.2422,19.2581,19.1575,19.184,65100.0
2012-05-01 14:10:00,36.24,36.33,36.23,36.27,56700.0,19.1892,19.2369,19.184,19.2051,56700.0
2012-05-01 14:20:00,36.29,36.31,36.28,36.31,24700.0,19.2157,19.2263,19.2104,19.2263,24700.0
2012-05-01 14:30:00,36.31,36.4,36.3,36.4,30400.0,19.2263,19.274,19.221,19.274,30400.0
2012-05-01 14:40:00,36.4,36.61,36.4,36.49,97300.0,19.274,19.3852,19.274,19.3216,97300.0
2012-05-01 14:50:00,36.49,36.66,36.49,36.65,58200.0,19.3216,19.4116,19.3216,19.4063,58200.0
2012-05-01 15:00:00,36.65,36.65,36.48,36.48,94800.0,19.4063,19.4063,19.3163,19.3163,94800.0
2012-05-01 15:10:00,36.48,36.56,36.48,36.55,26800.0,19.3163,19.3587,19.3163,19.3534,26800.0
2012-05-01 15:20:00,36.55,36.56,36.5,36.51,59100.0,19.3534,19.3587,19.3269,19.3322,59100.0
2012-05-01 15:30:00,36.51,36.56,36.5,36.53,59100.0,19.3322,19.3587,19.3269,19.3428,59100.0
2012-05-01 15:40:00,36.52,36.55,36.46,36.46,72100.0,19.3375,19.3534,19.3057,19.3057,72100.0
2012-05-01 15:50:00,36.45,36.46,36.4,36.42,203700.0,19.3004,19.3057,19.274,19.2846,203700.0
2012-05-02 09:30:00,36.57,37.21,36.43,36.86,138600.0,19.364,19.7029,19.2899,19.5175,138600.0
2012-05-02 09:40:00,36.88,37.0,36.63,36.94,111300.0,19.5281,19.5917,19.3958,19.5599,111300.0
2012-05-02 09:50:00,36.94,37.0,36.73,36.94,165300.0,19.5599,19.5917,19.4487,19.5599,165300.0
2012-05-02 10:00:00,36.83,36.94,36.61,36.64,67900.0,19.5017,19.5599,19.3852,19.401,67900.0
2012-05-02 10:10:00,36.62,36.66,36.45,36.5,86100.0,19.3905,19.4116,19.3004,19.3269,86100.0
2012-05-02 10:20:00,36.5,36.58,36.4,36.41,77500.0,19.3269,19.3693,19.274,19.2793,77500.0
2012-05-02 10:30:00,36.41,36.41,36.33,36.35,9900.0,19.2793,19.2793,19.2369,19.2475,9900.0
2012-05-02 10:40:00,36.37,36.5,36.33,36.35,24700.0,19.2581,19.3269,19.2369,19.2475,24700.0
2012-05-02 10:50:00,36.37,36.47,36.35,36.42,17500.0,19.2581,19.311,19.2475,19.2846,17500.0
2012-05-02 11:00:00,36.42,36.49,36.41,36.42,20500.0,19.2846,19.3216,19.2793,19.2846,20500.0
2012-05-02 11:10:00,36.44,36.46,36.4,36.4,16700.0,19.2951,19.3057,19.274,19.274,16700.0
2012-05-02 11:20:00,36.41,36.41,36.35,36.36,31800.0,19.2793,19.2793,19.2475,19.2528,31800.0
2012-05-02 11:30:00,36.36,36.42,36.35,36.35,28000.0,19.2528,19.2846,19.2475,19.2475,28000.0
2012-05-02 11:40:00,36.36,36.36,36.25,36.28,22400.0,19.2528,19.2528,19.1945,19.2104,22400.0
2012-05-02 11:50:00,36.29,36.29,36.12,36.12,26800.0,19.2157,19.2157,19.1257,19.1257,26800.0
2012-05-02 12:00:00,36.12,36.2,36.03,36.2,57700.0,19.1257,19.1681,19.0781,19.1681,57700.0
2012-05-02 12:10:00,36.2,36.27,36.2,36.24,19400.0,19.1681,19.2051,19.1681,19.1892,19400.0
2012-05-02 12:20:00,36.25,36.3,36.19,36.26,204500.0,19.1945,19.221,19.1628,19.1998,204500.0
2012-05-02 12:30:00,36.26,36.35,36.24,36.34,10100.0,19.1998,19.2475,19.1892,19.2422,10100.0
2012-05-02 12:40:00,36.36,36.37,36.33,36.35,20300.0,19.2528,19.2581,19.2369,19.2475,20300.0
2012-05-02 12:50:00,36.36,36.41,36.35,36.41,9900.0,19.2528,19.2793,19.2475,19.2793,9900.0
2012-05-02 13:00:00,36.41,36.41,36.39,36.4,23900.0,19.2793,19.2793,19.2687,19.274,23900.0
2012-05-02 13:10:00,36.4,36.46,36.4,36.45,188900.0,19.274,19.3057,19.274,19.3004,188900.0
2012-05-02 13:20:00,36.44,36.45,36.39,36.4,18100.0,19.2951,19.3004,19.2687,19.274,18100.0
2012-05-02 13:30:00,36.41,36.41,36.4,36.41,14200.0,19.2793,19.2793,19.274,19.2793,14200.0
2012-05-02 13:40:00,36.41,36.42,36.4,36.41,24000.0,19.2793,19.2846,19.274,19.2793,24000.0
2012-05-02 13:50:00,36.41,36.46,36.4,36.45,28300.0,19.2793,19.3057,19.274,19.3004,28300.0
2012-05-02 14:00:00,36.46,36.46,36.35,36.39,124100.0,19.3057,19.3057,19.2475,19.2687,124100.0
2012-05-02 14:10:00,36.39,36.41,36.38,36.4,36200.0,19.2687,19.2793,19.2634,19.274,36200.0
2012-05-02 14:20:00,36.4,36.42,36.39,36.41,17400.0,19.274,19.2846,19.2687,19.2793,17400.0
2012-05-02 14:30:00,36.41,36.47,36.41,36.43,46600.0,19.2793,19.311,19.2793,19.2899,46600.0
2012-05-02 14:40:00,36.42,36.43,36.38,36.4,32700.0,19.2846,19.2899,19.2634,19.274,32700.0
2012-05-02 14:50:00,36.4,36.41,36.4,36.41,6500.0,19.274,19.2793,19.274,19.2793,6500.0
2012-05-02 15:00:00,36.41,36.49,36.4,36.4,54000.0,19.2793,19.3216,19.274,19.274,54000.0
2012-05-02 15:10:00,36.41,36.45,36.39,36.41,25700.0,19.2793,19.3004,19.2687,19.2793,25700.0
2012-05-02 15:20:00,36.41,36.43,36.24,36.38,172500.0,19.2793,19.2899,19.1892,19.2634,172500.0
2012-05-02 15:30:00,36.38,36.42,36.37,36.39,43800.0,19.2634,19.2846,19.2581,19.2687,43800.0
2012-05-02 15:40:00,36.39,36.42,36.32,36.4,88400.0,19.2687,19.2846,19.2316,19.274,88400.0
2012-05-02 15:50:00,36.39,36.4,36.33,36.36,121100.0,19.2687,19.274,19.2369,19.2528,121100.0
2012-05-03 09:30:00,36.38,36.49,36.38,36.42,18500.0,19.2634,19.3216,19.2634,19.2846,18500.0
2012-05-03 09:40:00,36.43,36.44,36.22,36.3,18500.0,19.2899,19.2951,19.1787,19.221,18500.0
2012-05-03 09:50:00,36.31,36.32,36.22,36.23,10300.0,19.2263,19.2316,19.1787,19.184,10300.0
2012-05-03 10:00:00,36.23,36.24,36.0,36.01,30300.0,19.184,19.1892,19.0622,19.0675,30300.0
2012-05-03 10:10:00,36.05,36.06,36.02,36.03,13300.0,19.0886,19.0939,19.0728,19.0781,13300.0
2012-05-03 10:20:00,36.03,36.04,35.98,36.03,19100.0,19.0781,19.0833,19.0516,19.0781,19100.0
2012-05-03 10:30:00,36.03,36.05,35.91,35.95,33500.0,19.0781,19.0886,19.0145,19.0357,33500.0
2012-05-03 10:40:00,35.95,35.96,35.7,35.83,41900.0,19.0357,19.041,18.9033,18.9722,41900.0
2012-05-03 10:50:00,35.83,35.84,35.76,35.84,17700.0,18.9722,18.9774,18.9351,18.9774,17700.0
2012-05-03 11:00:00,35.84,35.92,35.84,35.92,8000.0,18.9774,19.0198,18.9774,19.0198,8000.0
2012-05-03 11:10:00,35.93,36.0,35.89,35.98,40200.0,19.0251,19.0622,19.0039,19.0516,40200.0
2012-05-03 11:20:00,35.99,36.0,35.87,35.92,33500.0,19.0569,19.0622,18.9933,19.0198,33500.0
2012-05-03 11:30:00,35.92,35.95,35.84,35.9,29400.0,19.0198,19.0357,18.9774,19.0092,29400.0
2012-05-03 11:40:00,35.9,36.01,35.89,35.95,17500.0,19.0092,19.0675,19.0039,19.0357,17500.0
2012-05-03 11:50:00,35.95,36.05,35.95,36.01,16800.0,19.0357,19.0886,19.0357,19.0675,16800.0
2012-05-03 12:00:00,36.02,36.02,35.95,35.98,26500.0,19.0728,19.0728,19.0357,19.0516,26500.0
2012-05-03 12:10:00,35.96,35.97,35.93,35.96,7600.0,19.041,19.0463,19.0251,19.041,7600.0
2012-05-03 12:20:00,35.97,36.0,35.96,35.99,9500.0,19.0463,19.0622,19.041,19.0569,9500.0
2012-05-03 12:30:00,36.0,36.0,35.95,35.99,13700.0,19.0622,19.0622,19.0357,19.0569,13700.0
2012-05-03 12:40:00,36.0,36.0,35.93,35.94,12000.0,19.0622,19.0622,19.0251,19.0304,12000.0
2012-05-03 12:50:00,35.98,35.98,35.91,35.93,13000.0,19.0516,19.0516,19.0145,19.0251,13000.0
2012-05-03 13:00:00,35.93,36.0,35.91,35.93,12300.0,19.0251,19.0622,19.0145,19.0251,12300.0
2012-05-03 13:10:00,35.94,35.95,35.9,35.93,8600.0,19.0304,19.0357,19.0092,19.0251,8600.0
2012-05-03 13:20:00,35.93,35.95,35.9,35.93,15600.0,19.0251,19.0357,19.0092,19.0251,15600.0
2012-05-03 13:30:00,35.93,35.95,35.85,35.85,11200.0,19.0251,19.0357,18.9827,18.9827,11200.0
2012-05-03 13:40:00,35.85,35.9,35.77,35.85,19100.0,18.9827,19.0092,18.9404,18.9827,19100.0
2012-05-03 13:50:00,35.86,35.86,35.75,35.8,23200.0,18.988,18.988,18.9298,18.9563,23200.0
2012-05-03 14:00:00,35.8,35.8,35.75,35.77,25200.0,18.9563,18.9563,18.9298,18.9404,25200.0
2012-05-03 14:10:00,35.76,35.8,35.74,35.75,24900.0,18.9351,18.9563,18.9245,18.9298,24900.0
2012-05-03 14:20:00,35.76,35.77,35.67,35.69,13300.0,18.9351,18.9404,18.8874,18.898,13300.0
2012-05-03 14:30:00,35.69,35.77,35.69,35.76,16200.0,18.898,18.9404,18.898,18.9351,16200.0
2012-05-03 14:40:00,35.77,35.79,35.66,35.67,20800.0,18.9404,18.951,18.8821,18.8874,20800.0
2012-05-03 14:50:00,35.66,35.75,35.64,35.73,12900.0,18.8821,18.9298,18.8715,18.9192,12900.0
2012-05-03 15:00:00,35.73,35.75,35.71,35.75,14500.0,18.9192,18.9298,18.9086,18.9298,14500.0
2012-05-03 15:10:00,35.75,35.82,35.75,35.81,16700.0,18.9298,18.9669,18.9298,18.9616,16700.0
2012-05-03 15:20:00,35.81,35.84,35.77,35.78,33000.0,18.9616,18.9774,18.9404,18.9457,33000.0
2012-05-03 15:30:00,35.79,35.83,35.78,35.79,27500.0,18.951,18.9722,18.9457,18.951,27500.0
2012-05-03 15:40:00,35.79,35.84,35.77,35.8,41300.0,18.951,18.9774,18.9404,18.9563,41300.0
2012-05-03 15:50:00,35.8,35.95,35.77,35.82,111700.0,18.9563,19.0357,18.9404,18.9669,111700.0
2012-05-04 09:30:00,35.58,36.17,35.23,35.3,60000.0,18.8398,19.1522,18.6544,18.6915,60000.0
2012-05-04 09:40:00,35.3,35.5,35.3,35.43,39400.0,18.6915,18.7974,18.6915,18.7603,39400.0
2012-05-04 09:50:00,35.43,35.43,35.38,35.39,19500.0,18.7603,18.7603,18.7339,18.7392,19500.0
2012-05-04 10:00:00,35.36,35.38,35.25,35.26,31400.0,18.7233,18.7339,18.665,18.6703,31400.0
2012-05-04 10:10:00,35.26,35.32,35.23,35.32,36100.0,18.6703,18.7021,18.6544,18.7021,36100.0
2012-05-04 10:20:00,35.31,35.31,35.22,35.29,43200.0,18.6968,18.6968,18.6492,18.6862,43200.0
2012-05-04 10:30:00,35.29,35.36,35.25,35.25,24700.0,18.6862,18.7233,18.665,18.665,24700.0
2012-05-04 10:40:00,35.23,35.26,35.19,35.23,27300.0,18.6544,18.6703,18.6333,18.6544,27300.0
2012-05-04 10:50:00,35.23,35.24,35.14,35.21,19000.0,18.6544,18.6597,18.6068,18.6439,19000.0
2012-05-04 11:00:00,35.21,35.26,35.19,35.26,19000.0,18.6439,18.6703,18.6333,18.6703,19000.0
2012-05-04 11:10:00,35.25,35.28,35.18,35.22,20900.0,18.665,18.6809,18.628,18.6492,20900.0
2012-05-04 11:20:00,35.21,35.28,35.21,35.24,19000.0,18.6439,18.6809,18.6439,18.6597,19000.0
2012-05-04 11:30:00,35.23,35.24,35.16,35.21,33000.0,18.6544,18.6597,18.6174,18.6439,33000.0
2012-05-04 11:40:00,35.19,35.22,35.05,35.13,46700.0,18.6333,18.6492,18.5591,18.6015,46700.0
2012-05-04 11:50:00,35.12,35.18,35.1,35.17,34600.0,18.5962,18.628,18.5856,18.6227,34600.0
2012-05-04 12:00:00,35.16,35.16,35.14,35.15,26500.0,18.6174,18.6174,18.6068,18.6121,26500.0
2012-05-04 12:10:00,35.15,35.15,35.1,35.1,15200.0,18.6121,18.6121,18.5856,18.5856,15200.0
2012-05-04 12:20:00,35.1,35.11,35.06,35.06,16000.0,18.5856,18.5909,18.5644,18.5644,16000.0
2012-05-04 12:30:00,35.07,35.07,35.03,35.04,15200.0,18.5697,18.5697,18.5485,18.5538,15200.0
2012-05-04 12:40:00,35.04,35.04,34.9,34.92,44900.0,18.5538,18.5538,18.4797,18.4903,44900.0
2012-05-04 12:50:00,34.92,34.93,34.9,34.9,25400.0,18.4903,18.4956,18.4797,18.4797,25400.0
2012-05-04 13:00:00,34.9,35.03,34.9,35.03,41100.0,18.4797,18.5485,18.4797,18.5485,41100.0
2012-05-04 13:10:00,35.03,35.17,35.02,35.15,21200.0,18.5485,18.6227,18.5433,18.6121,21200.0
2012-05-04 13:20:00,35.15,35.2,35.09,35.1,16100.0,18.6121,18.6386,18.5803,18.5856,16100.0
2012-05-04 13:30:00,35.1,35.17,35.09,35.14,21300.0,18.5856,18.6227,18.5803,18.6068,21300.0
2012-05-04 13:40:00,35.15,35.26,35.15,35.24,28400.0,18.6121,18.6703,18.6121,18.6597,28400.0
2012-05-04 13:50:00,35.24,35.29,35.22,35.25,24000.0,18.6597,18.6862,18.6492,18.665,24000.0
2012-05-04 14:00:00,35.25,35.27,35.23,35.25,20700.0,18.665,18.6756,18.6544,18.665,20700.0
2012-05-04 14:10:00,35.24,35.26,35.24,35.25,16800.0,18.6597,18.6703,18.6597,18.665,16800.0
2012-05-04 14:20:00,35.25,35.25,35.24,35.24,30600.0,18.665,18.665,18.6597,18.6597,30600.0
2012-05-04 14:30:00,35.25,35.25,35.24,35.24,20800.0,18.665,18.665,18.6597,18.6597,20800.0
2012-05-04 14:40:00,35.25,35.29,35.23,35.29,74500.0,18.665,18.6862,18.6544,18.6862,74500.0
2012-05-04 14:50:00,35.28,35.28,35.22,35.25,48100.0,18.6809,18.6809,18.6492,18.665,48100.0
2012-05-04 15:00:00,35.25,35.3,35.24,35.25,39700.0,18.665,18.6915,18.6597,18.665,39700.0
2012-05-04 15:10:00,35.25,35.26,35.21,35.24,44600.0,18.665,18.6703,18.6439,18.6597,44600.0
2012-05-04 15:20:00,35.24,35.26,35.17,35.2,63200.0,18.6597,18.6703,18.6227,18.6386,63200.0
2012-05-04 15:30:00,35.2,35.24,35.19,35.23,72100.0,18.6386,18.6597,18.6333,18.6544,72100.0
2012-05-04 15:40:00,35.23,35.27,35.2,35.2,49000.0,18.6544,18.6756,18.6386,18.6386,49000.0
2012-05-04 15:50:00,35.2,35.28,35.2,35.25,134500.0,18.6386,18.6809,18.6386,18.665,134500.0
2012-05-07 09:30:00,34.96,35.25,34.96,35.05,57800.0,18.5115,18.665,18.5115,18.5591,57800.0
2012-05-07 09:40:00,35.06,35.18,35.06,35.15,14900.0,18.5644,18.628,18.5644,18.6121,14900.0
2012-05-07 09:50:00,35.15,35.17,34.97,35.03,55500.0,18.6121,18.6227,18.5168,18.5485,55500.0
2012-05-07 10:00:00,35.0,35.09,35.0,35.08,27800.0,18.5327,18.5803,18.5327,18.575,27800.0
2012-05-07 10:10:00,35.07,35.07,35.04,35.05,23000.0,18.5697,18.5697,18.5538,18.5591,23000.0
2012-05-07 10:20:00,35.05,35.12,35.04,35.08,16600.0,18.5591,18.5962,18.5538,18.575,16600.0
2012-05-07 10:30:00,35.08,35.08,35.04,35.05,19600.0,18.575,18.575,18.5538,18.5591,19600.0
2012-05-07 10:40:00,35.05,35.06,35.02,35.06,64100.0,18.5591,18.5644,18.5433,18.5644,64100.0
2012-05-07 10:50:00,35.06,35.07,35.03,35.05,68800.0,18.5644,18.5697,18.5485,18.5591,68800.0
2012-05-07 11:00:00,35.05,35.1,35.02,35.08,28900.0,18.5591,18.5856,18.5433,18.575,28900.0
2012-05-07 11:10:00,35.09,35.1,35.03,35.03,13900.0,18.5803,18.5856,18.5485,18.5485,13900.0
2012-05-07 11:20:00,35.05,35.1,35.05,35.07,49700.0,18.5591,18.5856,18.5591,18.5697,49700.0
2012-05-07 11:30:00,35.08,35.11,35.06,35.06,8700.0,18.575,18.5909,18.5644,18.5644,8700.0
2012-05-07 11:40:00,35.07,35.1,35.02,35.02,11300.0,18.5697,18.5856,18.5433,18.5433,11300.0
2012-05-07 11:50:00,35.01,35.03,35.0,35.02,44800.0,18.538,18.5485,18.5327,18.5433,44800.0
2012-05-07 12:00:00,35.03,35.06,35.0,35.02,50700.0,18.5485,18.5644,18.5327,18.5433,50700.0
2012-05-07 12:10:00,35.03,35.07,35.01,35.03,12500.0,18.5485,18.5697,18.538,18.5485,12500.0
2012-05-07 12:20:00,35.03,35.03,35.01,35.03,12800.0,18.5485,18.5485,18.538,18.5485,12800.0
2012-05-07 12:30:00,35.03,35.08,35.03,35.06,15500.0,18.5485,18.575,18.5485,18.5644,15500.0
2012-05-07 12:40:00,35.06,35.09,35.05,35.09,12400.0,18.5644,18.5803,18.5591,18.5803,12400.0
2012-05-07 12:50:00,35.08,35.09,35.08,35.08,5300.0,18.575,18.5803,18.575,18.575,5300.0
2012-05-07 13:00:00,35.09,35.1,35.08,35.1,8700.0,18.5803,18.5856,18.575,18.5856,8700.0
2012-05-07 13:10:00,35.09,35.11,35.09,35.1,17500.0,18.5803,18.5909,18.5803,18.5856,17500.0
2012-05-07 13:20:00,35.11,35.15,35.09,35.14,17200.0,18.5909,18.6121,18.5803,18.6068,17200.0
2012-05-07 13:30:00,35.14,35.16,35.14,35.15,15300.0,18.6068,18.6174,18.6068,18.6121,15300.0
2012-05-07 13:40:00,35.16,35.19,35.14,35.16,13600.0,18.6174,18.6333,18.6068,18.6174,13600.0
2012-05-07 13:50:00,35.16,35.16,35.11,35.14,25900.0,18.6174,18.6174,18.5909,18.6068,25900.0
2012-05-07 14:00:00,35.13,35.13,35.08,35.09,11100.0,18.6015,18.6015,18.575,18.5803,11100.0
2012-05-07 14:10:00,35.08,35.15,35.08,35.09,23800.0,18.575,18.6121,18.575,18.5803,23800.0
2012-05-07 14:20:00,35.09,35.09,35.08,35.08,31500.0,18.5803,18.5803,18.575,18.575,31500.0
2012-05-07 14:30:00,35.09,35.12,35.08,35.12,16200.0,18.5803,18.5962,18.575,18.5962,16200.0
2012-05-07 14:40:00,35.12,35.13,35.09,35.09,15200.0,18.5962,18.6015,18.5803,18.5803,15200.0
2012-05-07 14:50:00,35.1,35.15,35.1,35.14,13500.0,18.5856,18.6121,18.5856,18.6068,13500.0
2012-05-07 15:00:00,35.13,35.15,35.13,35.13,36500.0,18.6015,18.6121,18.6015,18.6015,36500.0
2012-05-07 15:10:00,35.14,35.15,35.11,35.12,27200.0,18.6068,18.6121,18.5909,18.5962,27200.0
2012-05-07 15:20:00,35.13,35.16,35.13,35.15,22700.0,18.6015,18.6174,18.6015,18.6121,22700.0
2012-05-07 15:30:00,35.15,35.17,35.15,35.17,31400.0,18.6121,18.6227,18.6121,18.6227,31400.0
2012-05-07 15:40:00,35.17,35.28,35.16,35.22,67300.0,18.6227,18.6809,18.6174,18.6492,67300.0
2012-05-07 15:50:00,35.23,35.25,35.15,35.16,127800.0,18.6544,18.665,18.6121,18.6174,127800.0
2012-05-08 09:30:00,34.92,34.94,34.8,34.91,61100.0,18.4903,18.5009,18.4268,18.485,61100.0
2012-05-08 09:40:00,34.89,35.04,34.85,34.98,69200.0,18.4744,18.5538,18.4532,18.5221,69200.0
2012-05-08 09:50:00,34.99,35.19,34.98,35.06,72700.0,18.5274,18.6333,18.5221,18.5644,72700.0
2012-05-08 10:00:00,35.04,35.09,35.0,35.04,64000.0,18.5538,18.5803,18.5327,18.5538,64000.0
2012-05-08 10:10:00,35.02,35.07,34.89,34.92,69500.0,18.5433,18.5697,18.4744,18.4903,69500.0
2012-05-08 10:20:00,34.92,34.99,34.88,34.9,59600.0,18.4903,18.5274,18.4691,18.4797,59600.0
2012-05-08 10:30:00,34.9,34.91,34.85,34.87,46700.0,18.4797,18.485,18.4532,18.4638,46700.0
2012-05-08 10:40:00,34.88,34.93,34.87,34.87,35700.0,18.4691,18.4956,18.4638,18.4638,35700.0
2012-05-08 10:50:00,34.86,34.87,34.8,34.8,52600.0,18.4585,18.4638,18.4268,18.4268,52600.0
2012-05-08 11:00:00,34.8,34.81,34.53,34.57,85600.0,18.4268,18.4321,18.2838,18.305,85600.0
2012-05-08 11:10:00,34.59,34.59,34.3,34.4,110600.0,18.3156,18.3156,18.162,18.215,110600.0
2012-05-08 11:20:00,34.4,34.48,34.4,34.45,46700.0,18.215,18.2573,18.215,18.2414,46700.0
2012-05-08 11:30:00,34.46,34.46,34.38,34.42,92100.0,18.2467,18.2467,18.2044,18.2255,92100.0
2012-05-08 11:40:00,34.42,34.45,34.37,34.44,18600.0,18.2255,18.2414,18.1991,18.2361,18600.0
2012-05-08 11:50:00,34.44,34.51,34.36,34.51,31200.0,18.2361,18.2732,18.1938,18.2732,31200.0
2012-05-08 12:00:00,34.49,34.51,34.35,34.39,31000.0,18.2626,18.2732,18.1885,18.2097,31000.0
2012-05-08 12:10:00,34.39,34.42,34.39,34.4,19400.0,18.2097,18.2255,18.2097,18.215,19400.0
2012-05-08 12:20:00,34.4,34.43,34.4,34.4,20900.0,18.215,18.2308,18.215,18.215,20900.0
2012-05-08 12:30:00,34.4,34.42,34.4,34.42,10100.0,18.215,18.2255,18.215,18.2255,10100.0
2012-05-08 12:40:00,34.42,34.43,34.39,34.41,12500.0,18.2255,18.2308,18.2097,18.2203,12500.0
2012-05-08 12:50:00,34.41,34.44,34.4,34.44,21000.0,18.2203,18.2361,18.215,18.2361,21000.0
2012-05-08 13:00:00,34.43,34.46,34.42,34.44,25600.0,18.2308,18.2467,18.2255,18.2361,25600.0
2012-05-08 13:10:00,34.44,34.47,34.42,34.45,12200.0,18.2361,18.252,18.2255,18.2414,12200.0
2012-05-08 13:20:00,34.45,34.47,34.43,34.45,6300.0,18.2414,18.252,18.2308,18.2414,6300.0
2012-05-08 13:30:00,34.45,34.51,34.45,34.49,44800.0,18.2414,18.2732,18.2414,18.2626,44800.0
2012-05-08 13:40:00,34.48,34.59,34.48,34.59,14000.0,18.2573,18.3156,18.2573,18.3156,14000.0
2012-05-08 13:50:00,34.57,34.64,34.57,34.57,13200.0,18.305,18.342,18.305,18.305,13200.0
2012-05-08 14:00:00,34.57,34.62,34.57,34.61,11800.0,18.305,18.3315,18.305,18.3262,11800.0
2012-05-08 14:10:00,34.62,34.72,34.6,34.71,27000.0,18.3315,18.3844,18.3209,18.3791,27000.0
2012-05-08 14:20:00,34.72,34.76,34.72,34.76,125000.0,18.3844,18.4056,18.3844,18.4056,125000.0
2012-05-08 14:30:00,34.77,34.81,34.76,34.78,12700.0,18.4109,18.4321,18.4056,18.4162,12700.0
2012-05-08 14:40:00,34.78,34.82,34.77,34.82,13600.0,18.4162,18.4374,18.4109,18.4374,13600.0
2012-05-08 14:50:00,34.82,34.86,34.82,34.85,22300.0,18.4374,18.4585,18.4374,18.4532,22300.0
2012-05-08 15:00:00,34.84,34.84,34.82,34.82,16500.0,18.4479,18.4479,18.4374,18.4374,16500.0
2012-05-08 15:10:00,34.82,34.86,34.81,34.85,19000.0,18.4374,18.4585,18.4321,18.4532,19000.0
2012-05-08 15:20:00,34.86,34.96,34.83,34.96,43100.0,18.4585,18.5115,18.4426,18.5115,43100.0
2012-05-08 15:30:00,34.97,34.98,34.89,34.96,21100.0,18.5168,18.5221,18.4744,18.5115,21100.0
2012-05-08 15:40:00,34.96,34.98,34.94,34.97,79700.0,18.5115,18.5221,18.5009,18.5168,79700.0
2012-05-08 15:50:00,34.97,35.02,34.93,34.97,102900.0,18.5168,18.5433,18.4956,18.5168,102900.0
2012-05-09 09:30:00,34.61,34.84,34.49,34.7,60700.0,18.3262,18.4479,18.2626,18.3738,60700.0
2012-05-09 09:40:00,34.69,34.69,34.49,34.52,39800.0,18.3685,18.3685,18.2626,18.2785,39800.0
2012-05-09 09:50:00,34.54,34.54,34.33,34.4,49800.0,18.2891,18.2891,18.1779,18.215,49800.0
2012-05-09 10:00:00,34.4,34.53,34.39,34.41,56100.0,18.215,18.2838,18.2097,18.2203,56100.0
2012-05-09 10:10:00,34.42,34.45,34.34,34.34,22500.0,18.2255,18.2414,18.1832,18.1832,22500.0
2012-05-09 10:20:00,34.33,34.33,34.19,34.19,69500.0,18.1779,18.1779,18.1038,18.1038,69500.0
2012-05-09 10:30:00,34.18,34.26,34.17,34.2,41700.0,18.0985,18.1408,18.0932,18.1091,41700.0
2012-05-09 10:40:00,34.19,34.34,34.18,34.29,74700.0,18.1038,18.1832,18.0985,18.1567,74700.0
2012-05-09 10:50:00,34.29,34.31,34.25,34.25,38000.0,18.1567,18.1673,18.1355,18.1355,38000.0
2012-05-09 11:00:00,34.25,34.4,34.25,34.38,22300.0,18.1355,18.215,18.1355,18.2044,22300.0
2012-05-09 11:10:00,34.4,34.68,34.4,34.66,28900.0,18.215,18.3632,18.215,18.3526,28900.0
2012-05-09 11:20:00,34.67,34.69,34.61,34.61,15900.0,18.3579,18.3685,18.3262,18.3262,15900.0
2012-05-09 11:30:00,34.62,34.79,34.61,34.76,49500.0,18.3315,18.4215,18.3262,18.4056,49500.0
2012-05-09 11:40:00,34.76,34.76,34.69,34.7,12200.0,18.4056,18.4056,18.3685,18.3738,12200.0
2012-05-09 11:50:00,34.69,34.73,34.61,34.61,23800.0,18.3685,18.3897,18.3262,18.3262,23800.0
2012-05-09 12:00:00,34.61,34.62,34.55,34.59,13300.0,18.3262,18.3315,18.2944,18.3156,13300.0
2012-05-09 12:10:00,34.56,34.58,34.52,34.56,31300.0,18.2997,18.3103,18.2785,18.2997,31300.0
2012-05-09 12:20:00,34.55,34.63,34.53,34.53,26600.0,18.2944,18.3367,18.2838,18.2838,26600.0
2012-05-09 12:30:00,34.53,34.54,34.42,34.52,41100.0,18.2838,18.2891,18.2255,18.2785,41100.0
2012-05-09 12:40:00,34.51,34.52,34.39,34.42,28200.0,18.2732,18.2785,18.2097,18.2255,28200.0
2012-05-09 12:50:00,34.41,34.46,34.39,34.44,31500.0,18.2203,18.2467,18.2097,18.2361,31500.0
2012-05-09 13:00:00,34.44,34.5,34.41,34.49,46000.0,18.2361,18.2679,18.2203,18.2626,46000.0
2012-05-09 13:10:00,34.5,34.51,34.4,34.44,20300.0,18.2679,18.2732,18.215,18.2361,20300.0
2012-05-09 13:20:00,34.4,34.52,34.4,34.48,20600.0,18.215,18.2785,18.215,18.2573,20600.0
2012-05-09 13:30:00,34.48,34.52,34.42,34.42,33000.0,18.2573,18.2785,18.2255,18.2255,33000.0
2012-05-09 13:40:00,34.42,34.45,34.4,34.44,19500.0,18.2255,18.2414,18.215,18.2361,19500.0
2012-05-09 13:50:00,34.45,34.47,34.4,34.44,22900.0,18.2414,18.252,18.215,18.2361,22900.0
2012-05-09 14:00:00,34.44,34.47,34.31,34.32,20900.0,18.2361,18.252,18.1673,18.1726,20900.0
2012-05-09 14:10:00,34.32,34.55,34.22,34.25,117100.0,18.1726,18.2944,18.1196,18.1355,117100.0
2012-05-09 14:20:00,34.25,34.27,34.2,34.2,29800.0,18.1355,18.1461,18.1091,18.1091,29800.0
2012-05-09 14:30:00,34.2,34.27,34.19,34.2,52000.0,18.1091,18.1461,18.1038,18.1091,52000.0
2012-05-09 14:40:00,34.2,34.2,34.1,34.11,42900.0,18.1091,18.1091,18.0561,18.0614,42900.0
2012-05-09 14:50:00,34.11,34.13,33.95,34.01,105100.0,18.0614,18.072,17.9767,18.0085,105100.0
2012-05-09 15:00:00,34.01,34.05,33.96,34.03,92200.0,18.0085,18.0296,17.982,18.019,92200.0
2012-05-09 15:10:00,34.03,34.14,34.03,34.08,60200.0,18.019,18.0773,18.019,18.0455,60200.0
2012-05-09 15:20:00,34.08,34.12,34.05,34.07,72400.0,18.0455,18.0667,18.0296,18.0402,72400.0
2012-05-09 15:30:00,34.07,34.12,34.01,34.07,125700.0,18.0402,18.0667,18.0085,18.0402,125700.0
2012-05-09 15:40:00,34.08,34.11,34.03,34.09,117900.0,18.0455,18.0614,18.019,18.0508,117900.0
2012-05-09 15:50:00,34.1,34.11,34.03,34.05,191300.0,18.0561,18.0614,18.019,18.0296,191300.0
2012-05-10 09:30:00,34.32,34.75,34.32,34.6,70000.0,18.1726,18.4003,18.1726,18.3209,70000.0
2012-05-10 09:40:00,34.6,34.63,34.43,34.48,43400.0,18.3209,18.3367,18.2308,18.2573,43400.0
2012-05-10 09:50:00,34.48,34.5,34.35,34.38,63300.0,18.2573,18.2679,18.1885,18.2044,63300.0
2012-05-10 10:00:00,34.38,34.39,34.14,34.2,71200.0,18.2044,18.2097,18.0773,18.1091,71200.0
2012-05-10 10:10:00,34.19,34.22,34.09,34.11,73100.0,18.1038,18.1196,18.0508,18.0614,73100.0
2012-05-10 10:20:00,34.09,34.2,34.09,34.15,71500.0,18.0508,18.1091,18.0508,18.0826,71500.0
2012-05-10 10:30:00,34.16,34.19,34.12,34.15,40000.0,18.0879,18.1038,18.0667,18.0826,40000.0
2012-05-10 10:40:00,34.15,34.19,34.14,34.17,43400.0,18.0826,18.1038,18.0773,18.0932,43400.0
2012-05-10 10:50:00,34.17,34.2,34.16,34.19,21300.0,18.0932,18.1091,18.0879,18.1038,21300.0
2012-05-10 11:00:00,34.2,34.2,34.07,34.07,51500.0,18.1091,18.1091,18.0402,18.0402,51500.0
2012-05-10 11:10:00,34.08,34.11,34.02,34.04,46200.0,18.0455,18.0614,18.0137,18.0243,46200.0
2012-05-10 11:20:00,34.03,34.1,33.91,34.09,94700.0,18.019,18.0561,17.9555,18.0508,94700.0
2012-05-10 11:30:00,34.1,34.12,33.87,33.92,206600.0,18.0561,18.0667,17.9343,17.9608,206600.0
2012-05-10 11:40:00,33.92,33.94,33.75,33.75,71700.0,17.9608,17.9714,17.8708,17.8708,71700.0
2012-05-10 11:50:00,33.76,33.82,33.74,33.77,77400.0,17.8761,17.9078,17.8655,17.8814,77400.0
2012-05-10 12:00:00,33.78,33.82,33.76,33.82,57400.0,17.8867,17.9078,17.8761,17.9078,57400.0
2012-05-10 12:10:00,33.82,33.95,33.8,33.93,97000.0,17.9078,17.9767,17.8973,17.9661,97000.0
2012-05-10 12:20:00,33.93,33.93,33.85,33.91,32600.0,17.9661,17.9661,17.9237,17.9555,32600.0
2012-05-10 12:30:00,33.92,33.95,33.85,33.86,132000.0,17.9608,17.9767,17.9237,17.929,132000.0
2012-05-10 12:40:00,33.86,33.87,33.74,33.8,59300.0,17.929,17.9343,17.8655,17.8973,59300.0
2012-05-10 12:50:00,33.8,33.85,33.77,33.85,32500.0,17.8973,17.9237,17.8814,17.9237,32500.0
2012-05-10 13:00:00,33.86,33.86,33.76,33.79,45700.0,17.929,17.929,17.8761,17.892,45700.0
2012-05-10 13:10:00,33.79,33.85,33.77,33.84,40400.0,17.892,17.9237,17.8814,17.9184,40400.0
2012-05-10 13:20:00,33.84,33.93,33.84,33.91,30200.0,17.9184,17.9661,17.9184,17.9555,30200.0
2012-05-10 13:30:00,33.93,34.0,33.91,33.93,38500.0,17.9661,18.0032,17.9555,17.9661,38500.0
2012-05-10 13:40:00,33.93,34.08,33.9,34.08,54000.0,17.9661,18.0455,17.9502,18.0455,54000.0
2012-05-10 13:50:00,34.07,34.1,33.95,33.95,151800.0,18.0402,18.0561,17.9767,17.9767,151800.0
2012-05-10 14:00:00,33.96,34.03,33.95,34.03,26000.0,17.982,18.019,17.9767,18.019,26000.0
2012-05-10 14:10:00,34.03,34.05,34.02,34.05,33800.0,18.019,18.0296,18.0137,18.0296,33800.0
2012-05-10 14:20:00,34.05,34.06,33.99,34.03,32300.0,18.0296,18.0349,17.9979,18.019,32300.0
2012-05-10 14:30:00,34.03,34.03,33.91,33.91,36800.0,18.019,18.019,17.9555,17.9555,36800.0
2012-05-10 14:40:00,33.92,33.96,33.81,33.81,33600.0,17.9608,17.982,17.9026,17.9026,33600.0
2012-05-10 14:50:00,33.81,33.9,33.8,33.89,77700.0,17.9026,17.9502,17.8973,17.9449,77700.0
2012-05-10 15:00:00,33.9,33.91,33.81,33.87,93900.0,17.9502,17.9555,17.9026,17.9343,93900.0
2012-05-10 15:10:00,33.87,33.91,33.85,33.9,106400.0,17.9343,17.9555,17.9237,17.9502,106400.0
2012-05-10 15:20:00,33.9,33.96,33.88,33.88,172800.0,17.9502,17.982,17.9396,17.9396,172800.0
2012-05-10 15:30:00,33.88,34.14,33.84,34.12,195900.0,17.9396,18.0773,17.9184,18.0667,195900.0
2012-05-10 15:40:00,34.12,34.29,34.03,34.25,223700.0,18.0667,18.1567,18.019,18.1355,223700.0
2012-05-10 15:50:00,34.25,34.46,34.2,34.3,298200.0,18.1355,18.2467,18.1091,18.162,298200.0
2012-05-11 09:30:00,34.06,34.2,34.03,34.1,30000.0,18.0349,18.1091,18.019,18.0561,30000.0
2012-05-11 09:40:00,34.06,34.11,33.9,33.92,32200.0,18.0349,18.0614,17.9502,17.9608,32200.0
2012-05-11 09:50:00,33.93,33.93,33.83,33.91,44400.0,17.9661,17.9661,17.9131,17.9555,44400.0
2012-05-11 10:00:00,33.94,33.95,33.81,33.86,192100.0,17.9714,17.9767,17.9026,17.929,192100.0
2012-05-11 10:10:00,33.87,33.97,33.85,33.96,84100.0,17.9343,17.9873,17.9237,17.982,84100.0
2012-05-11 10:20:00,33.94,34.02,33.91,33.99,36100.0,17.9714,18.0137,17.9555,17.9979,36100.0
2012-05-11 10:30:00,34.03,34.18,34.02,34.15,26800.0,18.019,18.0985,18.0137,18.0826,26800.0
2012-05-11 10:40:00,34.15,34.18,34.02,34.07,17000.0,18.0826,18.0985,18.0137,18.0402,17000.0
2012-05-11 10:50:00,34.07,34.1,34.03,34.09,15200.0,18.0402,18.0561,18.019,18.0508,15200.0
2012-05-11 11:00:00,34.09,34.15,33.98,33.98,46300.0,18.0508,18.0826,17.9926,17.9926,46300.0
2012-05-11 11:10:00,33.98,34.07,33.98,34.07,26600.0,17.9926,18.0402,17.9926,18.0402,26600.0
2012-05-11 11:20:00,34.07,34.12,34.06,34.08,18000.0,18.0402,18.0667,18.0349,18.0455,18000.0
2012-05-11 11:30:00,34.08,34.16,34.08,34.15,27000.0,18.0455,18.0879,18.0455,18.0826,27000.0
2012-05-11 11:40:00,34.14,34.15,34.04,34.07,34400.0,18.0773,18.0826,18.0243,18.0402,34400.0
2012-05-11 11:50:00,34.08,34.15,34.05,34.05,23600.0,18.0455,18.0826,18.0296,18.0296,23600.0
2012-05-11 12:00:00,34.05,34.11,34.01,34.03,30100.0,18.0296,18.0614,18.0085,18.019,30100.0
2012-05-11 12:10:00,34.02,34.13,33.99,34.02,34000.0,18.0137,18.072,17.9979,18.0137,34000.0
2012-05-11 12:20:00,34.02,34.03,34.0,34.02,21300.0,18.0137,18.019,18.0032,18.0137,21300.0
2012-05-11 12:30:00,34.03,34.05,34.02,34.03,19800.0,18.019,18.0296,18.0137,18.019,19800.0
2012-05-11 12:40:00,34.05,34.05,34.0,34.0,27100.0,18.0296,18.0296,18.0032,18.0032,27100.0
2012-05-11 12:50:00,34.01,34.01,33.99,34.01,24600.0,18.0085,18.0085,17.9979,18.0085,24600.0
2012-05-11 13:00:00,34.01,34.01,33.95,33.99,38100.0,18.0085,18.0085,17.9767,17.9979,38100.0
2012-05-11 13:10:00,33.99,34.0,33.98,33.99,13400.0,17.9979,18.0032,17.9926,17.9979,13400.0
2012-05-11 13:20:00,33.98,34.01,33.92,33.96,33100.0,17.9926,18.0085,17.9608,17.982,33100.0
2012-05-11 13:30:00,33.96,34.01,33.95,33.99,32300.0,17.982,18.0085,17.9767,17.9979,32300.0
2012-05-11 13:40:00,33.98,34.0,33.98,34.0,21100.0,17.9926,18.0032,17.9926,18.0032,21100.0
2012-05-11 13:50:00,34.0,34.0,33.99,34.0,18000.0,18.0032,18.0032,17.9979,18.0032,18000.0
2012-05-11 14:00:00,34.0,34.0,33.97,34.0,29100.0,18.0032,18.0032,17.9873,18.0032,29100.0
2012-05-11 14:10:00,34.0,34.02,33.99,34.0,66800.0,18.0032,18.0137,17.9979,18.0032,66800.0
2012-05-11 14:20:00,34.0,34.01,33.99,34.0,42200.0,18.0032,18.0085,17.9979,18.0032,42200.0
2012-05-11 14:30:00,34.0,34.05,33.99,34.05,41300.0,18.0032,18.0296,17.9979,18.0296,41300.0
2012-05-11 14:40:00,34.05,34.1,34.04,34.07,44300.0,18.0296,18.0561,18.0243,18.0402,44300.0
2012-05-11 14:50:00,34.06,34.1,34.03,34.07,39900.0,18.0349,18.0561,18.019,18.0402,39900.0
2012-05-11 15:00:00,34.07,34.15,34.05,34.07,29600.0,18.0402,18.0826,18.0296,18.0402,29600.0
2012-05-11 15:10:00,34.09,34.14,34.08,34.12,30100.0,18.0508,18.0773,18.0455,18.0667,30100.0
2012-05-11 15:20:00,34.12,34.15,34.07,34.15,44700.0,18.0667,18.0826,18.0402,18.0826,44700.0
2012-05-11 15:30:00,34.15,34.18,34.13,34.13,102500.0,18.0826,18.0985,18.072,18.072,102500.0
2012-05-11 15:40:00,34.14,34.14,34.08,34.09,94800.0,18.0773,18.0773,18.0455,18.0508,94800.0
2012-05-11 15:50:00,34.09,34.1,33.99,33.99,270800.0,18.0508,18.0561,17.9979,17.9979,270800.0
2012-05-14 09:30:00,33.77,34.06,33.65,33.67,60300.0,17.8814,18.0349,17.8178,17.8284,60300.0
2012-05-14 09:40:00,33.7,33.76,33.67,33.73,12200.0,17.8443,17.8761,17.8284,17.8602,12200.0
2012-05-14 09:50:00,33.69,33.77,33.69,33.69,20300.0,17.839,17.8814,17.839,17.839,20300.0
2012-05-14 10:00:00,33.69,33.71,33.58,33.6,31900.0,17.839,17.8496,17.7808,17.7914,31900.0
2012-05-14 10:10:00,33.6,33.6,33.5,33.56,61100.0,17.7914,17.7914,17.7384,17.7702,61100.0
2012-05-14 10:20:00,33.56,33.57,33.51,33.51,23000.0,17.7702,17.7755,17.7437,17.7437,23000.0
2012-05-14 10:30:00,33.5,33.52,33.44,33.5,29000.0,17.7384,17.749,17.7066,17.7384,29000.0
2012-05-14 10:40:00,33.5,33.51,33.46,33.46,24500.0,17.7384,17.7437,17.7172,17.7172,24500.0
2012-05-14 10:50:00,33.47,33.5,33.47,33.49,17300.0,17.7225,17.7384,17.7225,17.7331,17300.0
2012-05-14 11:00:00,33.48,33.5,33.48,33.49,10200.0,17.7278,17.7384,17.7278,17.7331,10200.0
2012-05-14 11:10:00,33.49,33.5,33.46,33.47,11000.0,17.7331,17.7384,17.7172,17.7225,11000.0
2012-05-14 11:20:00,33.47,33.5,33.45,33.47,25100.0,17.7225,17.7384,17.7119,17.7225,25100.0
2012-05-14 11:30:00,33.47,33.52,33.46,33.52,34000.0,17.7225,17.749,17.7172,17.749,34000.0
2012-05-14 11:40:00,33.52,33.55,33.44,33.44,26600.0,17.749,17.7649,17.7066,17.7066,26600.0
2012-05-14 11:50:00,33.44,33.45,33.44,33.45,13100.0,17.7066,17.7119,17.7066,17.7119,13100.0
2012-05-14 12:00:00,33.45,33.46,33.42,33.44,17100.0,17.7119,17.7172,17.696,17.7066,17100.0
2012-05-14 12:10:00,33.45,33.46,33.44,33.44,16400.0,17.7119,17.7172,17.7066,17.7066,16400.0
2012-05-14 12:20:00,33.45,33.46,33.44,33.45,19100.0,17.7119,17.7172,17.7066,17.7119,19100.0
2012-05-14 12:30:00,33.45,33.45,33.44,33.44,25300.0,17.7119,17.7119,17.7066,17.7066,25300.0
2012-05-14 12:40:00,33.45,33.46,33.42,33.45,30200.0,17.7119,17.7172,17.696,17.7119,30200.0
2012-05-14 12:50:00,33.46,33.46,33.44,33.45,7400.0,17.7172,17.7172,17.7066,17.7119,7400.0
2012-05-14 13:00:00,33.45,33.46,33.44,33.44,12400.0,17.7119,17.7172,17.7066,17.7066,12400.0
2012-05-14 13:10:00,33.45,33.48,33.43,33.43,17400.0,17.7119,17.7278,17.7013,17.7013,17400.0
2012-05-14 13:20:00,33.44,33.45,33.4,33.4,8700.0,17.7066,17.7119,17.6855,17.6855,8700.0
2012-05-14 13:30:00,33.41,33.41,33.38,33.38,22400.0,17.6907,17.6907,17.6749,17.6749,22400.0
2012-05-14 13:40:00,33.38,33.38,33.33,33.35,15200.0,17.6749,17.6749,17.6484,17.659,15200.0
2012-05-14 13:50:00,33.35,33.45,33.35,33.44,68500.0,17.659,17.7119,17.659,17.7066,68500.0
2012-05-14 14:00:00,33.45,33.48,33.44,33.46,25400.0,17.7119,17.7278,17.7066,17.7172,25400.0
2012-05-14 14:10:00,33.46,33.47,33.41,33.41,33800.0,17.7172,17.7225,17.6907,17.6907,33800.0
2012-05-14 14:20:00,33.42,33.42,33.38,33.39,24500.0,17.696,17.696,17.6749,17.6802,24500.0
2012-05-14 14:30:00,33.4,33.45,33.39,33.45,19900.0,17.6855,17.7119,17.6802,17.7119,19900.0
2012-05-14 14:40:00,33.44,33.45,33.36,33.41,48100.0,17.7066,17.7119,17.6643,17.6907,48100.0
2012-05-14 14:50:00,33.41,33.42,33.39,33.41,50100.0,17.6907,17.696,17.6802,17.6907,50100.0
2012-05-14 15:00:00,33.41,33.45,33.4,33.45,41900.0,17.6907,17.7119,17.6855,17.7119,41900.0
2012-05-14 15:10:00,33.45,33.46,33.44,33.46,36700.0,17.7119,17.7172,17.7066,17.7172,36700.0
2012-05-14 15:20:00,33.46,33.54,33.45,33.51,94800.0,17.7172,17.7596,17.7119,17.7437,94800.0
2012-05-14 15:30:00,33.51,33.55,33.45,33.45,85000.0,17.7437,17.7649,17.7119,17.7119,85000.0
2012-05-14 15:40:00,33.46,33.52,33.44,33.5,133500.0,17.7172,17.749,17.7066,17.7384,133500.0
2012-05-14 15:50:00,33.5,33.64,33.5,33.56,216900.0,17.7384,17.8125,17.7384,17.7702,216900.0
2012-05-15 09:30:00,33.48,33.68,33.28,33.29,78100.0,17.7278,17.8337,17.6219,17.6272,78100.0
2012-05-15 09:40:00,33.26,33.32,33.13,33.14,72300.0,17.6113,17.6431,17.5425,17.5478,72300.0
2012-05-15 09:50:00,33.17,33.34,33.15,33.16,84900.0,17.5637,17.6537,17.5531,17.5584,84900.0
2012-05-15 10:00:00,33.16,33.17,33.07,33.08,92600.0,17.5584,17.5637,17.5107,17.516,92600.0
2012-05-15 10:10:00,33.07,33.2,33.06,33.14,64100.0,17.5107,17.5796,17.5054,17.5478,64100.0
2012-05-15 10:20:00,33.14,33.25,33.11,33.23,64700.0,17.5478,17.606,17.5319,17.5954,64700.0
2012-05-15 10:30:00,33.23,33.3,33.22,33.3,23800.0,17.5954,17.6325,17.5901,17.6325,23800.0
2012-05-15 10:40:00,33.3,33.31,33.12,33.2,31600.0,17.6325,17.6378,17.5372,17.5796,31600.0
2012-05-15 10:50:00,33.18,33.24,33.16,33.2,26400.0,17.569,17.6007,17.5584,17.5796,26400.0
2012-05-15 11:00:00,33.19,33.2,33.05,33.1,61700.0,17.5743,17.5796,17.5001,17.5266,61700.0
2012-05-15 11:10:00,33.08,33.09,32.75,32.84,90600.0,17.516,17.5213,17.3413,17.3889,90600.0
2012-05-15 11:20:00,32.89,32.93,32.85,32.9,29200.0,17.4154,17.4366,17.3942,17.4207,29200.0
2012-05-15 11:30:00,32.9,33.1,32.89,33.03,85100.0,17.4207,17.5266,17.4154,17.4895,85100.0
2012-05-15 11:40:00,33.04,33.05,32.97,33.02,37300.0,17.4948,17.5001,17.4578,17.4842,37300.0
2012-05-15 11:50:00,33.04,33.07,32.83,32.96,61600.0,17.4948,17.5107,17.3836,17.4525,61600.0
2012-05-15 12:00:00,32.97,33.05,32.95,33.04,65000.0,17.4578,17.5001,17.4472,17.4948,65000.0
2012-05-15 12:10:00,33.03,33.14,33.02,33.1,96300.0,17.4895,17.5478,17.4842,17.5266,96300.0
2012-05-15 12:20:00,33.09,33.1,33.06,33.07,33700.0,17.5213,17.5266,17.5054,17.5107,33700.0
2012-05-15 12:30:00,33.07,33.14,33.06,33.13,45800.0,17.5107,17.5478,17.5054,17.5425,45800.0
2012-05-15 12:40:00,33.13,33.24,33.11,33.23,98100.0,17.5425,17.6007,17.5319,17.5954,98100.0
2012-05-15 12:50:00,33.22,33.24,33.19,33.2,71600.0,17.5901,17.6007,17.5743,17.5796,71600.0
2012-05-15 13:00:00,33.2,33.25,33.2,33.23,68200.0,17.5796,17.606,17.5796,17.5954,68200.0
2012-05-15 13:10:00,33.24,33.25,33.2,33.21,56900.0,17.6007,17.606,17.5796,17.5848,56900.0
2012-05-15 13:20:00,33.21,33.23,33.2,33.2,97600.0,17.5848,17.5954,17.5796,17.5796,97600.0
2012-05-15 13:30:00,33.2,33.22,33.2,33.22,79500.0,17.5796,17.5901,17.5796,17.5901,79500.0
2012-05-15 13:40:00,33.22,33.23,33.2,33.23,46700.0,17.5901,17.5954,17.5796,17.5954,46700.0
2012-05-15 13:50:00,33.22,33.23,33.21,33.22,22600.0,17.5901,17.5954,17.5848,17.5901,22600.0
2012-05-15 14:00:00,33.23,33.32,33.2,33.29,154000.0,17.5954,17.6431,17.5796,17.6272,154000.0
2012-05-15 14:10:00,33.3,33.4,33.29,33.39,61000.0,17.6325,17.6855,17.6272,17.6802,61000.0
2012-05-15 14:20:00,33.39,33.57,33.38,33.49,95900.0,17.6802,17.7755,17.6749,17.7331,95900.0
2012-05-15 14:30:00,33.49,33.72,33.49,33.53,81400.0,17.7331,17.8549,17.7331,17.7543,81400.0
2012-05-15 14:40:00,33.53,33.54,33.44,33.45,37100.0,17.7543,17.7596,17.7066,17.7119,37100.0
2012-05-15 14:50:00,33.44,33.45,33.31,33.31,58100.0,17.7066,17.7119,17.6378,17.6378,58100.0
2012-05-15 15:00:00,33.32,33.34,33.22,33.3,48000.0,17.6431,17.6537,17.5901,17.6325,48000.0
2012-05-15 15:10:00,33.28,33.31,33.2,33.22,60000.0,17.6219,17.6378,17.5796,17.5901,60000.0
2012-05-15 15:20:00,33.22,33.23,33.19,33.21,71200.0,17.5901,17.5954,17.5743,17.5848,71200.0
2012-05-15 15:30:00,33.21,33.24,33.19,33.2,88200.0,17.5848,17.6007,17.5743,17.5796,88200.0
2012-05-15 15:40:00,33.2,33.39,33.2,33.35,109800.0,17.5796,17.6802,17.5796,17.659,109800.0
2012-05-15 15:50:00,33.35,33.36,33.27,33.29,190100.0,17.659,17.6643,17.6166,17.6272,190100.0
2012-05-16 09:30:00,33.5,33.53,33.3,33.45,112700.0,17.7384,17.7543,17.6325,17.7119,112700.0
2012-05-16 09:40:00,33.45,33.48,33.35,33.4,101700.0,17.7119,17.7278,17.659,17.6855,101700.0
2012-05-16 09:50:00,33.4,33.46,33.39,33.45,44700.0,17.6855,17.7172,17.6802,17.7119,44700.0
2012-05-16 10:00:00,33.45,33.58,33.45,33.58,91600.0,17.7119,17.7808,17.7119,17.7808,91600.0
2012-05-16 10:10:00,33.56,33.67,33.53,33.67,67600.0,17.7702,17.8284,17.7543,17.8284,67600.0
2012-05-16 10:20:00,33.66,33.69,33.59,33.6,47100.0,17.8231,17.839,17.7861,17.7914,47100.0
2012-05-16 10:30:00,33.61,33.73,33.61,33.67,64800.0,17.7967,17.8602,17.7967,17.8284,64800.0
2012-05-16 10:40:00,33.67,33.73,33.61,33.69,48500.0,17.8284,17.8602,17.7967,17.839,48500.0
2012-05-16 10:50:00,33.69,33.74,33.63,33.66,36700.0,17.839,17.8655,17.8072,17.8231,36700.0
2012-05-16 11:00:00,33.68,33.71,33.6,33.62,55900.0,17.8337,17.8496,17.7914,17.8019,55900.0
2012-05-16 11:10:00,33.63,33.64,33.59,33.64,48000.0,17.8072,17.8125,17.7861,17.8125,48000.0
2012-05-16 11:20:00,33.62,33.64,33.5,33.5,65700.0,17.8019,17.8125,17.7384,17.7384,65700.0
2012-05-16 11:30:00,33.5,33.51,33.47,33.5,28000.0,17.7384,17.7437,17.7225,17.7384,28000.0
2012-05-16 11:40:00,33.49,33.55,33.49,33.5,38000.0,17.7331,17.7649,17.7331,17.7384,38000.0
2012-05-16 11:50:00,33.5,33.51,33.49,33.5,27500.0,17.7384,17.7437,17.7331,17.7384,27500.0
2012-05-16 12:00:00,33.52,33.54,33.45,33.45,34800.0,17.749,17.7596,17.7119,17.7119,34800.0
2012-05-16 12:10:00,33.45,33.5,33.43,33.48,22000.0,17.7119,17.7384,17.7013,17.7278,22000.0
2012-05-16 12:20:00,33.48,33.48,33.41,33.47,73200.0,17.7278,17.7278,17.6907,17.7225,73200.0
2012-05-16 12:30:00,33.46,33.5,33.43,33.43,25700.0,17.7172,17.7384,17.7013,17.7013,25700.0
2012-05-16 12:40:00,33.43,33.5,33.43,33.46,29500.0,17.7013,17.7384,17.7013,17.7172,29500.0
2012-05-16 12:50:00,33.47,33.54,33.44,33.5,46000.0,17.7225,17.7596,17.7066,17.7384,46000.0
2012-05-16 13:00:00,33.5,33.52,33.48,33.51,20300.0,17.7384,17.749,17.7278,17.7437,20300.0
2012-05-16 13:10:00,33.5,33.52,33.5,33.51,32600.0,17.7384,17.749,17.7384,17.7437,32600.0
2012-05-16 13:20:00,33.5,33.51,33.46,33.46,40500.0,17.7384,17.7437,17.7172,17.7172,40500.0
2012-05-16 13:30:00,33.46,33.5,33.39,33.47,116000.0,17.7172,17.7384,17.6802,17.7225,116000.0
2012-05-16 13:40:00,33.47,33.51,33.43,33.43,70800.0,17.7225,17.7437,17.7013,17.7013,70800.0
2012-05-16 13:50:00,33.43,33.5,33.43,33.5,30300.0,17.7013,17.7384,17.7013,17.7384,30300.0
2012-05-16 14:00:00,33.49,33.55,33.3,33.3,304200.0,17.7331,17.7649,17.6325,17.6325,304200.0
2012-05-16 14:10:00,33.31,33.33,33.28,33.32,112700.0,17.6378,17.6484,17.6219,17.6431,112700.0
2012-05-16 14:20:00,33.32,33.34,33.27,33.28,48000.0,17.6431,17.6537,17.6166,17.6219,48000.0
2012-05-16 14:30:00,33.29,33.3,33.22,33.26,31100.0,17.6272,17.6325,17.5901,17.6113,31100.0
2012-05-16 14:40:00,33.28,33.28,33.26,33.26,23000.0,17.6219,17.6219,17.6113,17.6113,23000.0
2012-05-16 14:50:00,33.26,33.32,33.26,33.29,28800.0,17.6113,17.6431,17.6113,17.6272,28800.0
2012-05-16 15:00:00,33.29,33.3,33.17,33.17,33700.0,17.6272,17.6325,17.5637,17.5637,33700.0
2012-05-16 15:10:00,33.18,33.26,33.17,33.25,67900.0,17.569,17.6113,17.5637,17.606,67900.0
2012-05-16 15:20:00,33.25,33.32,33.21,33.27,54300.0,17.606,17.6431,17.5848,17.6166,54300.0
2012-05-16 15:30:00,33.27,33.29,33.23,33.26,49400.0,17.6166,17.6272,17.5954,17.6113,49400.0
2012-05-16 15:40:00,33.26,33.33,33.24,33.31,66700.0,17.6113,17.6484,17.6007,17.6378,66700.0
2012-05-16 15:50:00,33.31,33.31,33.19,33.24,235800.0,17.6378,17.6378,17.5743,17.6007,235800.0
2012-05-17 09:30:00,33.35,33.39,33.1,33.32,61500.0,17.659,17.6802,17.5266,17.6431,61500.0
2012-05-17 09:40:00,33.37,33.51,33.35,33.42,51600.0,17.6696,17.7437,17.659,17.696,51600.0
2012-05-17 09:50:00,33.4,33.44,33.34,33.39,57100.0,17.6855,17.7066,17.6537,17.6802,57100.0
2012-05-17 10:00:00,33.39,33.39,32.95,33.07,145700.0,17.6802,17.6802,17.4472,17.5107,145700.0
2012-05-17 10:10:00,33.08,33.24,33.07,33.23,73200.0,17.516,17.6007,17.5107,17.5954,73200.0
2012-05-17 10:20:00,33.23,33.23,33.06,33.13,37900.0,17.5954,17.5954,17.5054,17.5425,37900.0
2012-05-17 10:30:00,33.12,33.16,33.07,33.08,46100.0,17.5372,17.5584,17.5107,17.516,46100.0
2012-05-17 10:40:00,33.09,33.1,33.02,33.02,32400.0,17.5213,17.5266,17.4842,17.4842,32400.0
2012-05-17 10:50:00,33.02,33.08,33.01,33.01,31000.0,17.4842,17.516,17.4789,17.4789,31000.0
2012-05-17 11:00:00,33.01,33.02,32.99,33.0,25000.0,17.4789,17.4842,17.4684,17.4737,25000.0
2012-05-17 11:10:00,33.0,33.0,32.85,32.93,50300.0,17.4737,17.4737,17.3942,17.4366,50300.0
2012-05-17 11:20:00,32.91,32.93,32.89,32.9,32000.0,17.426,17.4366,17.4154,17.4207,32000.0
2012-05-17 11:30:00,32.9,32.9,32.75,32.76,84800.0,17.4207,17.4207,17.3413,17.3466,84800.0
2012-05-17 11:40:00,32.76,32.82,32.75,32.79,40300.0,17.3466,17.3783,17.3413,17.3625,40300.0
2012-05-17 11:50:00,32.79,32.82,32.75,32.82,36300.0,17.3625,17.3783,17.3413,17.3783,36300.0
2012-05-17 12:00:00,32.81,32.83,32.61,32.62,109600.0,17.373,17.3836,17.2671,17.2724,109600.0
2012-05-17 12:10:00,32.64,32.65,32.57,32.62,32000.0,17.283,17.2883,17.246,17.2724,32000.0
2012-05-17 12:20:00,32.63,32.7,32.62,32.66,45500.0,17.2777,17.3148,17.2724,17.2936,45500.0
2012-05-17 12:30:00,32.66,32.73,32.65,32.72,22800.0,17.2936,17.3307,17.2883,17.3254,22800.0
2012-05-17 12:40:00,32.72,32.84,32.7,32.71,51000.0,17.3254,17.3889,17.3148,17.3201,51000.0
2012-05-17 12:50:00,32.7,32.75,32.69,32.71,26300.0,17.3148,17.3413,17.3095,17.3201,26300.0
2012-05-17 13:00:00,32.7,32.83,32.65,32.78,69400.0,17.3148,17.3836,17.2883,17.3572,69400.0
2012-05-17 13:10:00,32.76,32.82,32.74,32.81,44900.0,17.3466,17.3783,17.336,17.373,44900.0
2012-05-17 13:20:00,32.81,32.89,32.81,32.81,28800.0,17.373,17.4154,17.373,17.373,28800.0
2012-05-17 13:30:00,32.78,32.79,32.67,32.7,31700.0,17.3572,17.3625,17.2989,17.3148,31700.0
2012-05-17 13:40:00,32.72,32.87,32.7,32.87,115300.0,17.3254,17.4048,17.3148,17.4048,115300.0
2012-05-17 13:50:00,32.86,33.02,32.86,33.0,102200.0,17.3995,17.4842,17.3995,17.4737,102200.0
2012-05-17 14:00:00,33.0,33.0,32.88,32.97,69700.0,17.4737,17.4737,17.4101,17.4578,69700.0
2012-05-17 14:10:00,32.95,33.01,32.88,32.88,49700.0,17.4472,17.4789,17.4101,17.4101,49700.0
2012-05-17 14:20:00,32.88,33.02,32.88,33.0,112300.0,17.4101,17.4842,17.4101,17.4737,112300.0
2012-05-17 14:30:00,33.0,33.02,32.92,32.99,151600.0,17.4737,17.4842,17.4313,17.4684,151600.0
2012-05-17 14:40:00,33.0,33.01,32.97,33.0,67800.0,17.4737,17.4789,17.4578,17.4737,67800.0
2012-05-17 14:50:00,33.0,33.0,32.95,32.99,65900.0,17.4737,17.4737,17.4472,17.4684,65900.0
2012-05-17 15:00:00,32.99,33.01,32.97,32.99,63800.0,17.4684,17.4789,17.4578,17.4684,63800.0
2012-05-17 15:10:00,32.99,33.03,32.98,33.01,63300.0,17.4684,17.4895,17.4631,17.4789,63300.0
2012-05-17 15:20:00,33.03,33.05,32.97,33.0,98300.0,17.4895,17.5001,17.4578,17.4737,98300.0
2012-05-17 15:30:00,32.98,33.0,32.89,32.89,148200.0,17.4631,17.4737,17.4154,17.4154,148200.0
2012-05-17 15:40:00,32.91,32.96,32.85,32.86,143100.0,17.426,17.4525,17.3942,17.3995,143100.0
2012-05-17 15:50:00,32.85,33.05,32.81,32.99,382600.0,17.3942,17.5001,17.373,17.4684,382600.0
2012-05-18 09:30:00,34.24,34.5,33.25,33.5,417500.0,18.1302,18.2679,17.606,17.7384,417500.0
2012-05-18 09:40:00,33.53,33.65,33.33,33.34,408900.0,17.7543,17.8178,17.6484,17.6537,408900.0
2012-05-18 09:50:00,33.37,33.6,33.33,33.55,173400.0,17.6696,17.7914,17.6484,17.7649,173400.0
2012-05-18 10:00:00,33.55,33.71,33.55,33.64,288500.0,17.7649,17.8496,17.7649,17.8125,288500.0
2012-05-18 10:10:00,33.64,33.69,33.44,33.53,154100.0,17.8125,17.839,17.7066,17.7543,154100.0
2012-05-18 10:20:00,33.54,33.54,33.43,33.44,109100.0,17.7596,17.7596,17.7013,17.7066,109100.0
2012-05-18 10:30:00,33.45,33.59,33.44,33.45,136100.0,17.7119,17.7861,17.7066,17.7119,136100.0
2012-05-18 10:40:00,33.45,33.58,33.43,33.56,167000.0,17.7119,17.7808,17.7013,17.7702,167000.0
2012-05-18 10:50:00,33.55,33.71,33.55,33.6,130400.0,17.7649,17.8496,17.7649,17.7914,130400.0
2012-05-18 11:00:00,33.61,33.65,33.59,33.6,104300.0,17.7967,17.8178,17.7861,17.7914,104300.0
2012-05-18 11:10:00,33.6,33.61,33.52,33.56,106200.0,17.7914,17.7967,17.749,17.7702,106200.0
2012-05-18 11:20:00,33.56,33.6,33.47,33.53,82200.0,17.7702,17.7914,17.7225,17.7543,82200.0
2012-05-18 11:30:00,33.53,33.57,33.35,33.35,111600.0,17.7543,17.7755,17.659,17.659,111600.0
2012-05-18 11:40:00,33.35,33.44,33.26,33.27,111800.0,17.659,17.7066,17.6113,17.6166,111800.0
2012-05-18 11:50:00,33.26,33.4,33.21,33.28,62900.0,17.6113,17.6855,17.5848,17.6219,62900.0
2012-05-18 12:00:00,33.28,33.3,33.19,33.21,59000.0,17.6219,17.6325,17.5743,17.5848,59000.0
2012-05-18 12:10:00,33.21,33.29,33.2,33.22,111400.0,17.5848,17.6272,17.5796,17.5901,111400.0
2012-05-18 12:20:00,33.23,33.28,33.22,33.27,47500.0,17.5954,17.6219,17.5901,17.6166,47500.0
2012-05-18 12:30:00,33.27,33.33,33.27,33.32,64600.0,17.6166,17.6484,17.6166,17.6431,64600.0
2012-05-18 12:40:00,33.32,33.42,33.28,33.4,202200.0,17.6431,17.696,17.6219,17.6855,202200.0
2012-05-18 12:50:00,33.4,33.4,33.25,33.27,50600.0,17.6855,17.6855,17.606,17.6166,50600.0
2012-05-18 13:00:00,33.28,33.28,33.2,33.2,48100.0,17.6219,17.6219,17.5796,17.5796,48100.0
2012-05-18 13:10:00,33.21,33.28,33.21,33.26,29800.0,17.5848,17.6219,17.5848,17.6113,29800.0
2012-05-18 13:20:00,33.27,33.31,33.22,33.22,38800.0,17.6166,17.6378,17.5901,17.5901,38800.0
2012-05-18 13:30:00,33.23,33.23,33.2,33.21,63100.0,17.5954,17.5954,17.5796,17.5848,63100.0
2012-05-18 13:40:00,33.21,33.21,33.07,33.09,82500.0,17.5848,17.5848,17.5107,17.5213,82500.0
2012-05-18 13:50:00,33.1,33.11,33.06,33.06,73300.0,17.5266,17.5319,17.5054,17.5054,73300.0
2012-05-18 14:00:00,33.06,33.07,32.98,33.0,61500.0,17.5054,17.5107,17.4631,17.4737,61500.0
2012-05-18 14:10:00,33.0,33.04,32.91,32.91,60600.0,17.4737,17.4948,17.426,17.426,60600.0
2012-05-18 14:20:00,32.92,32.92,32.71,32.76,106800.0,17.4313,17.4313,17.3201,17.3466,106800.0
2012-05-18 14:30:00,32.76,32.8,32.68,32.77,70900.0,17.3466,17.3678,17.3042,17.3519,70900.0
2012-05-18 14:40:00,32.76,32.77,32.67,32.67,42900.0,17.3466,17.3519,17.2989,17.2989,42900.0
2012-05-18 14:50:00,32.67,32.7,32.62,32.64,60400.0,17.2989,17.3148,17.2724,17.283,60400.0
2012-05-18 15:00:00,32.64,32.64,32.52,32.58,116200.0,17.283,17.283,17.2195,17.2513,116200.0
2012-05-18 15:10:00,32.59,32.71,32.56,32.56,117000.0,17.2566,17.3201,17.2407,17.2407,117000.0
2012-05-18 15:20:00,32.57,32.6,32.5,32.51,74300.0,17.246,17.2619,17.2089,17.2142,74300.0
2012-05-18 15:30:00,32.5,32.51,32.38,32.47,174600.0,17.2089,17.2142,17.1454,17.193,174600.0
2012-05-18 15:40:00,32.46,32.55,32.4,32.49,172900.0,17.1877,17.2354,17.1559,17.2036,172900.0
2012-05-18 15:50:00,32.49,32.55,32.45,32.52,331700.0,17.2036,17.2354,17.1824,17.2195,331700.0
2012-05-21 09:30:00,32.54,32.55,31.88,31.88,167700.0,17.2301,17.2354,16.8806,16.8806,167700.0
2012-05-21 09:40:00,31.9,32.01,31.88,31.95,124800.0,16.8912,16.9494,16.8806,16.9177,124800.0
2012-05-21 09:50:00,31.95,31.97,31.85,31.87,127400.0,16.9177,16.9283,16.8647,16.8753,127400.0
2012-05-21 10:00:00,31.87,32.05,31.86,32.05,168200.0,16.8753,16.9706,16.87,16.9706,168200.0
2012-05-21 10:10:00,32.06,32.46,32.05,32.45,244400.0,16.9759,17.1877,16.9706,17.1824,244400.0
2012-05-21 10:20:00,32.45,32.6,32.41,32.6,90100.0,17.1824,17.2619,17.1612,17.2619,90100.0
2012-05-21 10:30:00,32.59,32.6,32.46,32.56,128700.0,17.2566,17.2619,17.1877,17.2407,128700.0
2012-05-21 10:40:00,32.57,32.75,32.46,32.7,181500.0,17.246,17.3413,17.1877,17.3148,181500.0
2012-05-21 10:50:00,32.74,32.8,32.63,32.69,135400.0,17.336,17.3678,17.2777,17.3095,135400.0
2012-05-21 11:00:00,32.7,32.75,32.64,32.65,94200.0,17.3148,17.3413,17.283,17.2883,94200.0
2012-05-21 11:10:00,32.65,33.0,32.64,32.98,135300.0,17.2883,17.4737,17.283,17.4631,135300.0
2012-05-21 11:20:00,33.0,33.04,32.85,32.87,111100.0,17.4737,17.4948,17.3942,17.4048,111100.0
2012-05-21 11:30:00,32.86,32.9,32.75,32.86,79900.0,17.3995,17.4207,17.3413,17.3995,79900.0
2012-05-21 11:40:00,32.85,32.85,32.65,32.65,94700.0,17.3942,17.3942,17.2883,17.2883,94700.0
2012-05-21 11:50:00,32.65,32.71,32.63,32.69,84900.0,17.2883,17.3201,17.2777,17.3095,84900.0
2012-05-21 12:00:00,32.68,32.74,32.65,32.71,67500.0,17.3042,17.336,17.2883,17.3201,67500.0
2012-05-21 12:10:00,32.7,32.73,32.67,32.73,75100.0,17.3148,17.3307,17.2989,17.3307,75100.0
2012-05-21 12:20:00,32.71,32.78,32.68,32.78,54400.0,17.3201,17.3572,17.3042,17.3572,54400.0
2012-05-21 12:30:00,32.76,32.82,32.64,32.79,99000.0,17.3466,17.3783,17.283,17.3625,99000.0
2012-05-21 12:40:00,32.78,32.81,32.72,32.76,58200.0,17.3572,17.373,17.3254,17.3466,58200.0
2012-05-21 12:50:00,32.78,32.79,32.74,32.78,46000.0,17.3572,17.3625,17.336,17.3572,46000.0
2012-05-21 13:00:00,32.78,32.85,32.76,32.85,44600.0,17.3572,17.3942,17.3466,17.3942,44600.0
2012-05-21 13:10:00,32.85,32.94,32.85,32.93,62400.0,17.3942,17.4419,17.3942,17.4366,62400.0
2012-05-21 13:20:00,32.94,32.96,32.86,32.95,107100.0,17.4419,17.4525,17.3995,17.4472,107100.0
2012-05-21 13:30:00,32.96,33.0,32.86,33.0,127300.0,17.4525,17.4737,17.3995,17.4737,127300.0
2012-05-21 13:40:00,32.99,33.1,32.99,33.05,71700.0,17.4684,17.5266,17.4684,17.5001,71700.0
2012-05-21 13:50:00,33.04,33.12,33.03,33.12,86900.0,17.4948,17.5372,17.4895,17.5372,86900.0
2012-05-21 14:00:00,33.11,33.2,33.09,33.18,168600.0,17.5319,17.5796,17.5213,17.569,168600.0
2012-05-21 14:10:00,33.19,33.25,33.13,33.21,105000.0,17.5743,17.606,17.5425,17.5848,105000.0
2012-05-21 14:20:00,33.21,33.23,33.16,33.18,137600.0,17.5848,17.5954,17.5584,17.569,137600.0
2012-05-21 14:30:00,33.19,33.22,33.11,33.2,140600.0,17.5743,17.5901,17.5319,17.5796,140600.0
2012-05-21 14:40:00,33.21,33.22,33.12,33.19,257700.0,17.5848,17.5901,17.5372,17.5743,257700.0
2012-05-21 14:50:00,33.18,33.22,33.18,33.21,109600.0,17.569,17.5901,17.569,17.5848,109600.0
2012-05-21 15:00:00,33.21,33.3,33.21,33.28,123000.0,17.5848,17.6325,17.5848,17.6219,123000.0
2012-05-21 15:10:00,33.28,33.38,33.27,33.37,91400.0,17.6219,17.6749,17.6166,17.6696,91400.0
2012-05-21 15:20:00,33.36,33.37,33.25,33.25,105000.0,17.6643,17.6696,17.606,17.606,105000.0
2012-05-21 15:30:00,33.25,33.28,33.2,33.25,145600.0,17.606,17.6219,17.5796,17.606,145600.0
2012-05-21 15:40:00,33.25,33.31,33.23,33.3,357300.0,17.606,17.6378,17.5954,17.6325,357300.0
2012-05-21 15:50:00,33.29,33.37,33.26,33.35,302300.0,17.6272,17.6696,17.6113,17.659,302300.0
2012-05-22 09:30:00,34.1,34.21,33.33,33.61,183100.0,18.0561,18.1144,17.6484,17.7967,183100.0
2012-05-22 09:40:00,33.61,33.75,33.58,33.75,204200.0,17.7967,17.8708,17.7808,17.8708,204200.0
2012-05-22 09:50:00,33.75,33.92,33.68,33.76,231800.0,17.8708,17.9608,17.8337,17.8761,231800.0
2012-05-22 10:00:00,33.77,33.95,33.75,33.92,175700.0,17.8814,17.9767,17.8708,17.9608,175700.0
2012-05-22 10:10:00,33.92,34.17,33.91,34.09,174500.0,17.9608,18.0932,17.9555,18.0508,174500.0
2012-05-22 10:20:00,34.1,34.33,33.91,34.02,331700.0,18.0561,18.1779,17.9555,18.0137,331700.0
2012-05-22 10:30:00,34.01,34.03,33.94,34.0,292200.0,18.0085,18.019,17.9714,18.0032,292200.0
2012-05-22 10:40:00,34.0,34.05,33.99,34.01,132600.0,18.0032,18.0296,17.9979,18.0085,132600.0
2012-05-22 10:50:00,34.02,34.13,34.0,34.02,128900.0,18.0137,18.072,18.0032,18.0137,128900.0
2012-05-22 11:00:00,34.02,34.03,33.84,33.87,145500.0,18.0137,18.019,17.9184,17.9343,145500.0
2012-05-22 11:10:00,33.89,34.06,33.88,33.92,135000.0,17.9449,18.0349,17.9396,17.9608,135000.0
2012-05-22 11:20:00,33.92,33.98,33.89,33.91,96300.0,17.9608,17.9926,17.9449,17.9555,96300.0
2012-05-22 11:30:00,33.91,33.91,33.66,33.68,233500.0,17.9555,17.9555,17.8231,17.8337,233500.0
2012-05-22 11:40:00,33.66,33.68,33.57,33.62,276900.0,17.8231,17.8337,17.7755,17.8019,276900.0
2012-05-22 11:50:00,33.62,33.67,33.56,33.59,164300.0,17.8019,17.8284,17.7702,17.7861,164300.0
2012-05-22 12:00:00,33.59,33.61,33.45,33.47,117200.0,17.7861,17.7967,17.7119,17.7225,117200.0
2012-05-22 12:10:00,33.45,33.53,33.45,33.5,127600.0,17.7119,17.7543,17.7119,17.7384,127600.0
2012-05-22 12:20:00,33.51,33.59,33.49,33.56,118100.0,17.7437,17.7861,17.7331,17.7702,118100.0
2012-05-22 12:30:00,33.56,33.7,33.55,33.7,129400.0,17.7702,17.8443,17.7649,17.8443,129400.0
2012-05-22 12:40:00,33.7,33.83,33.69,33.78,111100.0,17.8443,17.9131,17.839,17.8867,111100.0
2012-05-22 12:50:00,33.77,33.78,33.64,33.64,121400.0,17.8814,17.8867,17.8125,17.8125,121400.0
2012-05-22 13:00:00,33.64,33.67,33.58,33.6,143300.0,17.8125,17.8284,17.7808,17.7914,143300.0
2012-05-22 13:10:00,33.6,33.62,33.46,33.49,190300.0,17.7914,17.8019,17.7172,17.7331,190300.0
2012-05-22 13:20:00,33.48,33.54,33.42,33.53,109100.0,17.7278,17.7596,17.696,17.7543,109100.0
2012-05-22 13:30:00,33.54,33.72,33.52,33.67,76600.0,17.7596,17.8549,17.749,17.8284,76600.0
2012-05-22 13:40:00,33.68,33.68,33.57,33.57,94800.0,17.8337,17.8337,17.7755,17.7755,94800.0
2012-05-22 13:50:00,33.58,33.6,33.5,33.6,82800.0,17.7808,17.7914,17.7384,17.7914,82800.0
2012-05-22 14:00:00,33.6,33.73,33.59,33.69,129200.0,17.7914,17.8602,17.7861,17.839,129200.0
2012-05-22 14:10:00,33.69,33.7,33.62,33.65,193600.0,17.839,17.8443,17.8019,17.8178,193600.0
2012-05-22 14:20:00,33.65,33.73,33.64,33.65,167900.0,17.8178,17.8602,17.8125,17.8178,167900.0
2012-05-22 14:30:00,33.64,33.66,33.58,33.59,69700.0,17.8125,17.8231,17.7808,17.7861,69700.0
2012-05-22 14:40:00,33.6,33.62,33.59,33.59,87300.0,17.7914,17.8019,17.7861,17.7861,87300.0
2012-05-22 14:50:00,33.6,33.64,33.59,33.61,101900.0,17.7914,17.8125,17.7861,17.7967,101900.0
2012-05-22 15:00:00,33.61,33.61,33.57,33.61,120000.0,17.7967,17.7967,17.7755,17.7967,120000.0
2012-05-22 15:10:00,33.6,33.62,33.59,33.6,93100.0,17.7914,17.8019,17.7861,17.7914,93100.0
2012-05-22 15:20:00,33.6,33.72,33.59,33.71,176700.0,17.7914,17.8549,17.7861,17.8496,176700.0
2012-05-22 15:30:00,33.7,33.71,33.5,33.58,247500.0,17.8443,17.8496,17.7384,17.7808,247500.0
2012-05-22 15:40:00,33.59,33.7,33.55,33.63,454900.0,17.7861,17.8443,17.7649,17.8072,454900.0
2012-05-22 15:50:00,33.64,33.84,33.64,33.82,477800.0,17.8125,17.9184,17.8125,17.9078,477800.0
2012-05-23 09:30:00,33.65,33.75,33.25,33.75,192000.0,17.8178,17.8708,17.606,17.8708,192000.0
2012-05-23 09:40:00,33.7,33.7,33.18,33.32,228000.0,17.8443,17.8443,17.569,17.6431,228000.0
2012-05-23 09:50:00,33.32,33.32,33.13,33.17,495400.0,17.6431,17.6431,17.5425,17.5637,495400.0
2012-05-23 10:00:00,33.17,33.19,32.97,32.99,249200.0,17.5637,17.5743,17.4578,17.4684,249200.0
2012-05-23 10:10:00,32.99,33.07,32.87,33.01,209100.0,17.4684,17.5107,17.4048,17.4789,209100.0
2012-05-23 10:20:00,33.01,33.13,32.93,33.01,161200.0,17.4789,17.5425,17.4366,17.4789,161200.0
2012-05-23 10:30:00,33.01,33.05,32.75,32.82,124100.0,17.4789,17.5001,17.3413,17.3783,124100.0
2012-05-23 10:40:00,32.81,32.81,32.39,32.47,317700.0,17.373,17.373,17.1507,17.193,317700.0
2012-05-23 10:50:00,32.5,33.12,32.39,32.68,235400.0,17.2089,17.5372,17.1507,17.3042,235400.0
2012-05-23 11:00:00,32.68,32.69,32.11,32.28,287500.0,17.3042,17.3095,17.0024,17.0924,287500.0
2012-05-23 11:10:00,32.28,32.3,32.01,32.3,191600.0,17.0924,17.103,16.9494,17.103,191600.0
2012-05-23 11:20:00,32.32,32.62,32.3,32.48,155100.0,17.1136,17.2724,17.103,17.1983,155100.0
2012-05-23 11:30:00,32.48,32.52,32.35,32.38,190100.0,17.1983,17.2195,17.1295,17.1454,190100.0
2012-05-23 11:40:00,32.39,32.39,32.25,32.27,143000.0,17.1507,17.1507,17.0765,17.0871,143000.0
2012-05-23 11:50:00,32.27,32.33,32.12,32.17,140100.0,17.0871,17.1189,17.0077,17.0342,140100.0
2012-05-23 12:00:00,32.18,32.26,32.05,32.2,183400.0,17.0395,17.0818,16.9706,17.05,183400.0
2012-05-23 12:10:00,32.2,32.2,32.07,32.1,179800.0,17.05,17.05,16.9812,16.9971,179800.0
2012-05-23 12:20:00,32.1,32.19,32.08,32.11,110600.0,16.9971,17.0448,16.9865,17.0024,110600.0
2012-05-23 12:30:00,32.1,32.14,31.95,31.98,170100.0,16.9971,17.0183,16.9177,16.9336,170100.0
2012-05-23 12:40:00,31.96,32.21,31.96,32.21,175800.0,16.923,17.0553,16.923,17.0553,175800.0
2012-05-23 12:50:00,32.24,32.24,32.14,32.18,122300.0,17.0712,17.0712,17.0183,17.0395,122300.0
2012-05-23 13:00:00,32.17,32.22,32.14,32.2,109600.0,17.0342,17.0606,17.0183,17.05,109600.0
2012-05-23 13:10:00,32.2,32.28,32.18,32.22,115400.0,17.05,17.0924,17.0395,17.0606,115400.0
2012-05-23 13:20:00,32.22,32.4,32.22,32.35,103300.0,17.0606,17.1559,17.0606,17.1295,103300.0
2012-05-23 13:30:00,32.36,32.38,32.28,32.36,111500.0,17.1348,17.1454,17.0924,17.1348,111500.0
2012-05-23 13:40:00,32.36,32.41,32.34,32.36,121700.0,17.1348,17.1612,17.1242,17.1348,121700.0
2012-05-23 13:50:00,32.35,32.35,32.14,32.18,138200.0,17.1295,17.1295,17.0183,17.0395,138200.0
2012-05-23 14:00:00,32.18,32.25,32.17,32.23,139000.0,17.0395,17.0765,17.0342,17.0659,139000.0
2012-05-23 14:10:00,32.23,32.26,32.14,32.14,213900.0,17.0659,17.0818,17.0183,17.0183,213900.0
2012-05-23 14:20:00,32.13,32.13,32.05,32.11,126300.0,17.013,17.013,16.9706,17.0024,126300.0
2012-05-23 14:30:00,32.12,32.26,32.09,32.26,81700.0,17.0077,17.0818,16.9918,17.0818,81700.0
2012-05-23 14:40:00,32.26,32.41,32.25,32.36,142200.0,17.0818,17.1612,17.0765,17.1348,142200.0
2012-05-23 14:50:00,32.36,32.52,32.36,32.37,161700.0,17.1348,17.2195,17.1348,17.1401,161700.0
2012-05-23 15:00:00,32.38,32.49,32.38,32.48,120600.0,17.1454,17.2036,17.1454,17.1983,120600.0
2012-05-23 15:10:00,32.48,32.55,32.45,32.5,277000.0,17.1983,17.2354,17.1824,17.2089,277000.0
2012-05-23 15:20:00,32.51,32.81,32.5,32.76,249200.0,17.2142,17.373,17.2089,17.3466,249200.0
2012-05-23 15:30:00,32.76,33.0,32.75,32.99,442000.0,17.3466,17.4737,17.3413,17.4684,442000.0
2012-05-23 15:40:00,33.0,33.29,32.96,32.97,453100.0,17.4737,17.6272,17.4525,17.4578,453100.0
2012-05-23 15:50:00,32.97,33.2,32.96,33.13,624700.0,17.4578,17.5796,17.4525,17.5425,624700.0
2012-05-24 09:30:00,33.29,33.61,33.29,33.61,236100.0,17.6272,17.7967,17.6272,17.7967,236100.0
2012-05-24 09:40:00,33.61,33.79,33.6,33.67,222800.0,17.7967,17.892,17.7914,17.8284,222800.0
2012-05-24 09:50:00,33.67,33.69,33.51,33.52,230500.0,17.8284,17.839,17.7437,17.749,230500.0
2012-05-24 10:00:00,33.52,33.54,33.38,33.38,263300.0,17.749,17.7596,17.6749,17.6749,263300.0
2012-05-24 10:10:00,33.39,33.39,33.09,33.15,354900.0,17.6802,17.6802,17.5213,17.5531,354900.0
2012-05-24 10:20:00,33.14,33.2,32.92,33.02,378700.0,17.5478,17.5796,17.4313,17.4842,378700.0
2012-05-24 10:30:00,33.03,33.14,32.99,33.11,321300.0,17.4895,17.5478,17.4684,17.5319,321300.0
2012-05-24 10:40:00,33.11,33.21,33.08,33.1,277500.0,17.5319,17.5848,17.516,17.5266,277500.0
2012-05-24 10:50:00,33.11,33.11,33.02,33.09,251800.0,17.5319,17.5319,17.4842,17.5213,251800.0
2012-05-24 11:00:00,33.09,33.09,32.98,33.0,225500.0,17.5213,17.5213,17.4631,17.4737,225500.0
2012-05-24 11:10:00,33.0,33.0,32.76,32.8,290900.0,17.4737,17.4737,17.3466,17.3678,290900.0
2012-05-24 11:20:00,32.81,32.86,32.61,32.61,381600.0,17.373,17.3995,17.2671,17.2671,381600.0
2012-05-24 11:30:00,32.63,32.63,32.42,32.45,408900.0,17.2777,17.2777,17.1665,17.1824,408900.0
2012-05-24 11:40:00,32.45,32.58,32.43,32.51,346600.0,17.1824,17.2513,17.1718,17.2142,346600.0
2012-05-24 11:50:00,32.5,32.54,32.34,32.52,306900.0,17.2089,17.2301,17.1242,17.2195,306900.0
2012-05-24 12:00:00,32.53,32.67,32.43,32.66,197300.0,17.2248,17.2989,17.1718,17.2936,197300.0
2012-05-24 12:10:00,32.66,32.68,32.48,32.51,263300.0,17.2936,17.3042,17.1983,17.2142,263300.0
2012-05-24 12:20:00,32.5,32.59,32.4,32.5,240600.0,17.2089,17.2566,17.1559,17.2089,240600.0
2012-05-24 12:30:00,32.51,32.51,32.32,32.44,147700.0,17.2142,17.2142,17.1136,17.1771,147700.0
2012-05-24 12:40:00,32.43,32.53,32.38,32.46,314400.0,17.1718,17.2248,17.1454,17.1877,314400.0
2012-05-24 12:50:00,32.45,32.49,32.33,32.37,325900.0,17.1824,17.2036,17.1189,17.1401,325900.0
2012-05-24 13:00:00,32.38,32.5,32.31,32.44,204100.0,17.1454,17.2089,17.1083,17.1771,204100.0
2012-05-24 13:10:00,32.44,32.54,32.4,32.5,275600.0,17.1771,17.2301,17.1559,17.2089,275600.0
2012-05-24 13:20:00,32.51,32.54,32.36,32.44,359600.0,17.2142,17.2301,17.1348,17.1771,359600.0
2012-05-24 13:30:00,32.44,32.5,32.41,32.49,111400.0,17.1771,17.2089,17.1612,17.2036,111400.0
2012-05-24 13:40:00,32.49,32.49,32.37,32.41,213700.0,17.2036,17.2036,17.1401,17.1612,213700.0
2012-05-24 13:50:00,32.41,32.49,32.4,32.45,135900.0,17.1612,17.2036,17.1559,17.1824,135900.0
2012-05-24 14:00:00,32.45,32.45,32.37,32.37,234100.0,17.1824,17.1824,17.1401,17.1401,234100.0
2012-05-24 14:10:00,32.37,32.37,32.28,32.33,238000.0,17.1401,17.1401,17.0924,17.1189,238000.0
2012-05-24 14:20:00,32.33,32.42,32.3,32.38,304300.0,17.1189,17.1665,17.103,17.1454,304300.0
2012-05-24 14:30:00,32.37,32.38,32.27,32.27,203800.0,17.1401,17.1454,17.0871,17.0871,203800.0
2012-05-24 14:40:00,32.28,32.33,32.19,32.31,457200.0,17.0924,17.1189,17.0448,17.1083,457200.0
2012-05-24 14:50:00,32.31,32.38,32.25,32.33,235000.0,17.1083,17.1454,17.0765,17.1189,235000.0
2012-05-24 15:00:00,32.33,32.34,32.26,32.3,368500.0,17.1189,17.1242,17.0818,17.103,368500.0
2012-05-24 15:10:00,32.3,32.41,32.29,32.29,538300.0,17.103,17.1612,17.0977,17.0977,538300.0
2012-05-24 15:20:00,32.29,32.51,32.23,32.5,896100.0,17.0977,17.2142,17.0659,17.2089,896100.0
2012-05-24 15:30:00,32.51,32.7,32.43,32.55,797500.0,17.2142,17.3148,17.1718,17.2354,797500.0
2012-05-24 15:40:00,32.55,32.73,32.51,32.68,1264300.0,17.2354,17.3307,17.2142,17.3042,1264300.0
2012-05-24 15:50:00,32.68,32.68,32.18,32.21,2170200.0,17.3042,17.3042,17.0395,17.0553,2170200.0
2012-05-25 09:30:00,32.13,32.15,31.6,31.84,765200.0,17.013,17.0236,16.7323,16.8594,765200.0
2012-05-25 09:40:00,31.84,32.16,31.83,32.05,1060400.0,16.8594,17.0289,16.8541,16.9706,1060400.0
2012-05-25 09:50:00,32.05,32.1,31.94,31.98,501700.0,16.9706,16.9971,16.9124,16.9336,501700.0
2012-05-25 10:00:00,31.97,32.02,31.96,31.99,743400.0,16.9283,16.9547,16.923,16.9389,743400.0
2012-05-25 10:10:00,31.99,32.03,31.99,32.02,781100.0,16.9389,16.96,16.9389,16.9547,781100.0
2012-05-25 10:20:00,32.02,32.04,31.95,32.0,494000.0,16.9547,16.9653,16.9177,16.9441,494000.0
2012-05-25 10:30:00,32.0,32.02,31.99,32.0,248400.0,16.9441,16.9547,16.9389,16.9441,248400.0
2012-05-25 10:40:00,32.01,32.02,31.95,31.99,270500.0,16.9494,16.9547,16.9177,16.9389,270500.0
2012-05-25 10:50:00,32.0,32.05,31.99,32.04,594200.0,16.9441,16.9706,16.9389,16.9653,594200.0
2012-05-25 11:00:00,32.04,32.16,32.02,32.13,128300.0,16.9653,17.0289,16.9547,17.013,128300.0
2012-05-25 11:10:00,32.12,32.24,32.12,32.24,369000.0,17.0077,17.0712,17.0077,17.0712,369000.0
2012-05-25 11:20:00,32.24,32.24,32.14,32.2,410600.0,17.0712,17.0712,17.0183,17.05,410600.0
2012-05-25 11:30:00,32.2,32.45,32.19,32.44,402600.0,17.05,17.1824,17.0448,17.1771,402600.0
2012-05-25 11:40:00,32.44,32.63,32.41,32.58,711900.0,17.1771,17.2777,17.1612,17.2513,711900.0
2012-05-25 11:50:00,32.56,32.6,32.41,32.43,346500.0,17.2407,17.2619,17.1612,17.1718,346500.0
2012-05-25 12:00:00,32.42,32.43,32.37,32.37,385900.0,17.1665,17.1718,17.1401,17.1401,385900.0
2012-05-25 12:10:00,32.38,32.48,32.37,32.42,266400.0,17.1454,17.1983,17.1401,17.1665,266400.0
2012-05-25 12:20:00,32.41,32.47,32.32,32.36,165100.0,17.1612,17.193,17.1136,17.1348,165100.0
2012-05-25 12:30:00,32.36,32.36,32.22,32.25,149100.0,17.1348,17.1348,17.0606,17.0765,149100.0
2012-05-25 12:40:00,32.25,32.32,32.22,32.29,195700.0,17.0765,17.1136,17.0606,17.0977,195700.0
2012-05-25 12:50:00,32.29,32.29,32.27,32.29,194100.0,17.0977,17.0977,17.0871,17.0977,194100.0
2012-05-25 13:00:00,32.29,32.33,32.27,32.31,166200.0,17.0977,17.1189,17.0871,17.1083,166200.0
2012-05-25 13:10:00,32.32,32.32,32.16,32.16,96200.0,17.1136,17.1136,17.0289,17.0289,96200.0
2012-05-25 13:20:00,32.17,32.19,32.07,32.14,156100.0,17.0342,17.0448,16.9812,17.0183,156100.0
2012-05-25 13:30:00,32.14,32.25,32.13,32.24,250900.0,17.0183,17.0765,17.013,17.0712,250900.0
2012-05-25 13:40:00,32.23,32.3,32.23,32.29,230200.0,17.0659,17.103,17.0659,17.0977,230200.0
2012-05-25 13:50:00,32.29,32.34,32.28,32.31,233700.0,17.0977,17.1242,17.0924,17.1083,233700.0
2012-05-25 14:00:00,32.3,32.31,32.22,32.27,174600.0,17.103,17.1083,17.0606,17.0871,174600.0
2012-05-25 14:10:00,32.28,32.3,32.27,32.3,137700.0,17.0924,17.103,17.0871,17.103,137700.0
2012-05-25 14:20:00,32.3,32.37,32.26,32.36,169900.0,17.103,17.1401,17.0818,17.1348,169900.0
2012-05-25 14:30:00,32.36,32.37,32.3,32.3,182200.0,17.1348,17.1401,17.103,17.103,182200.0
2012-05-25 14:40:00,32.3,32.31,32.23,32.25,152500.0,17.103,17.1083,17.0659,17.0765,152500.0
2012-05-25 14:50:00,32.25,32.3,32.23,32.28,155600.0,17.0765,17.103,17.0659,17.0924,155600.0
2012-05-25 15:00:00,32.29,32.29,32.22,32.24,164700.0,17.0977,17.0977,17.0606,17.0712,164700.0
2012-05-25 15:10:00,32.23,32.24,32.2,32.22,140400.0,17.0659,17.0712,17.05,17.0606,140400.0
2012-05-25 15:20:00,32.22,32.37,32.2,32.36,467500.0,17.0606,17.1401,17.05,17.1348,467500.0
2012-05-25 15:30:00,32.35,32.4,32.31,32.31,375500.0,17.1295,17.1559,17.1083,17.1083,375500.0
2012-05-25 15:40:00,32.31,32.38,32.3,32.31,341600.0,17.1083,17.1454,17.103,17.1083,341600.0
2012-05-25 15:50:00,32.31,32.41,32.3,32.4,788200.0,17.1083,17.1612,17.103,17.1559,788200.0
2012-05-29 09:30:00,32.64,32.75,32.59,32.66,370000.0,17.283,17.3413,17.2566,17.2936,370000.0
2012-05-29 09:40:00,32.66,32.7,32.61,32.7,260000.0,17.2936,17.3148,17.2671,17.3148,260000.0
2012-05-29 09:50:00,32.7,32.86,32.69,32.84,415000.0,17.3148,17.3995,17.3095,17.3889,415000.0
2012-05-29 10:00:00,32.84,32.88,32.74,32.87,210700.0,17.3889,17.4101,17.336,17.4048,210700.0
2012-05-29 10:10:00,32.86,32.99,32.86,32.94,317600.0,17.3995,17.4684,17.3995,17.4419,317600.0
2012-05-29 10:20:00,32.94,33.08,32.93,33.07,531700.0,17.4419,17.516,17.4366,17.5107,531700.0
2012-05-29 10:30:00,33.07,33.33,33.07,33.17,492900.0,17.5107,17.6484,17.5107,17.5637,492900.0
2012-05-29 10:40:00,33.17,33.18,33.0,33.11,171100.0,17.5637,17.569,17.4737,17.5319,171100.0
2012-05-29 10:50:00,33.11,33.14,33.04,33.11,190200.0,17.5319,17.5478,17.4948,17.5319,190200.0
2012-05-29 11:00:00,33.12,33.14,33.02,33.09,194800.0,17.5372,17.5478,17.4842,17.5213,194800.0
2012-05-29 11:10:00,33.1,33.1,33.01,33.05,181600.0,17.5266,17.5266,17.4789,17.5001,181600.0
2012-05-29 11:20:00,33.04,33.17,33.04,33.13,179600.0,17.4948,17.5637,17.4948,17.5425,179600.0
2012-05-29 11:30:00,33.13,33.15,32.92,32.99,180000.0,17.5425,17.5531,17.4313,17.4684,180000.0
2012-05-29 11:40:00,32.99,32.99,32.75,32.75,170400.0,17.4684,17.4684,17.3413,17.3413,170400.0
2012-05-29 11:50:00,32.75,32.97,32.75,32.81,139200.0,17.3413,17.4578,17.3413,17.373,139200.0
2012-05-29 12:00:00,32.8,32.97,32.74,32.97,214600.0,17.3678,17.4578,17.336,17.4578,214600.0
2012-05-29 12:10:00,32.97,33.01,32.8,32.87,169800.0,17.4578,17.4789,17.3678,17.4048,169800.0
2012-05-29 12:20:00,32.87,33.03,32.87,33.01,153000.0,17.4048,17.4895,17.4048,17.4789,153000.0
2012-05-29 12:30:00,33.0,33.05,32.97,33.0,139300.0,17.4737,17.5001,17.4578,17.4737,139300.0
2012-05-29 12:40:00,33.0,33.03,33.0,33.01,55400.0,17.4737,17.4895,17.4737,17.4789,55400.0
2012-05-29 12:50:00,33.02,33.04,32.99,33.0,98500.0,17.4842,17.4948,17.4684,17.4737,98500.0
2012-05-29 13:00:00,33.01,33.01,32.89,32.89,105900.0,17.4789,17.4789,17.4154,17.4154,105900.0
2012-05-29 13:10:00,32.89,32.91,32.84,32.86,112200.0,17.4154,17.426,17.3889,17.3995,112200.0
2012-05-29 13:20:00,32.86,32.94,32.84,32.91,104000.0,17.3995,17.4419,17.3889,17.426,104000.0
2012-05-29 13:30:00,32.91,32.94,32.89,32.91,86200.0,17.426,17.4419,17.4154,17.426,86200.0
2012-05-29 13:40:00,32.91,32.95,32.9,32.95,99600.0,17.426,17.4472,17.4207,17.4472,99600.0
2012-05-29 13:50:00,32.94,33.0,32.94,33.0,67700.0,17.4419,17.4737,17.4419,17.4737,67700.0
2012-05-29 14:00:00,33.0,33.03,32.99,33.01,85100.0,17.4737,17.4895,17.4684,17.4789,85100.0
2012-05-29 14:10:00,33.02,33.05,33.01,33.04,70300.0,17.4842,17.5001,17.4789,17.4948,70300.0
2012-05-29 14:20:00,33.03,33.09,33.01,33.05,88700.0,17.4895,17.5213,17.4789,17.5001,88700.0
2012-05-29 14:30:00,33.05,33.13,33.04,33.1,92200.0,17.5001,17.5425,17.4948,17.5266,92200.0
2012-05-29 14:40:00,33.1,33.18,33.09,33.15,87400.0,17.5266,17.569,17.5213,17.5531,87400.0
2012-05-29 14:50:00,33.15,33.22,33.14,33.18,257500.0,17.5531,17.5901,17.5478,17.569,257500.0
2012-05-29 15:00:00,33.17,33.22,33.17,33.2,248300.0,17.5637,17.5901,17.5637,17.5796,248300.0
2012-05-29 15:10:00,33.2,33.27,33.19,33.24,208300.0,17.5796,17.6166,17.5743,17.6007,208300.0
2012-05-29 15:20:00,33.25,33.29,33.22,33.27,186700.0,17.606,17.6272,17.5901,17.6166,186700.0
2012-05-29 15:30:00,33.27,33.27,33.21,33.25,235200.0,17.6166,17.6166,17.5848,17.606,235200.0
2012-05-29 15:40:00,33.24,33.32,33.24,33.3,374600.0,17.6007,17.6431,17.6007,17.6325,374600.0
2012-05-29 15:50:00,33.3,33.51,33.3,33.51,840000.0,17.6325,17.7437,17.6325,17.7437,840000.0
2012-05-30 09:30:00,33.2,33.25,33.14,33.21,294700.0,17.5796,17.606,17.5478,17.5848,294700.0
2012-05-30 09:40:00,33.21,33.3,33.17,33.23,226600.0,17.5848,17.6325,17.5637,17.5954,226600.0
2012-05-30 09:50:00,33.23,33.24,33.1,33.19,122700.0,17.5954,17.6007,17.5266,17.5743,122700.0
2012-05-30 10:00:00,33.18,33.2,33.09,33.15,157600.0,17.569,17.5796,17.5213,17.5531,157600.0
2012-05-30 10:10:00,33.14,33.19,33.12,33.13,82500.0,17.5478,17.5743,17.5372,17.5425,82500.0
2012-05-30 10:20:00,33.12,33.2,33.12,33.18,120900.0,17.5372,17.5796,17.5372,17.569,120900.0
2012-05-30 10:30:00,33.18,33.23,33.14,33.16,134200.0,17.569,17.5954,17.5478,17.5584,134200.0
2012-05-30 10:40:00,33.17,33.19,33.1,33.11,104800.0,17.5637,17.5743,17.5266,17.5319,104800.0
2012-05-30 10:50:00,33.1,33.14,33.03,33.08,91000.0,17.5266,17.5478,17.4895,17.516,91000.0
2012-05-30 11:00:00,33.08,33.11,33.05,33.07,272900.0,17.516,17.5319,17.5001,17.5107,272900.0
2012-05-30 11:10:00,33.07,33.11,33.06,33.07,38000.0,17.5107,17.5319,17.5054,17.5107,38000.0
2012-05-30 11:20:00,33.06,33.12,33.04,33.1,88200.0,17.5054,17.5372,17.4948,17.5266,88200.0
2012-05-30 11:30:00,33.1,33.12,33.09,33.1,88500.0,17.5266,17.5372,17.5213,17.5266,88500.0
2012-05-30 11:40:00,33.11,33.19,33.09,33.18,169300.0,17.5319,17.5743,17.5213,17.569,169300.0
2012-05-30 11:50:00,33.18,33.2,33.13,33.13,39400.0,17.569,17.5796,17.5425,17.5425,39400.0
2012-05-30 12:00:00,33.12,33.13,33.09,33.12,92500.0,17.5372,17.5425,17.5213,17.5372,92500.0
2012-05-30 12:10:00,33.12,33.15,33.08,33.1,66800.0,17.5372,17.5531,17.516,17.5266,66800.0
2012-05-30 12:20:00,33.1,33.13,33.07,33.1,93700.0,17.5266,17.5425,17.5107,17.5266,93700.0
2012-05-30 12:30:00,33.1,33.12,33.09,33.11,66500.0,17.5266,17.5372,17.5213,17.5319,66500.0
2012-05-30 12:40:00,33.1,33.14,33.09,33.14,62000.0,17.5266,17.5478,17.5213,17.5478,62000.0
2012-05-30 12:50:00,33.13,33.21,33.13,33.21,95400.0,17.5425,17.5848,17.5425,17.5848,95400.0
2012-05-30 13:00:00,33.2,33.2,33.09,33.11,83600.0,17.5796,17.5796,17.5213,17.5319,83600.0
2012-05-30 13:10:00,33.12,33.16,33.11,33.15,60700.0,17.5372,17.5584,17.5319,17.5531,60700.0
2012-05-30 13:20:00,33.15,33.2,33.14,33.2,58300.0,17.5531,17.5796,17.5478,17.5796,58300.0
2012-05-30 13:30:00,33.19,33.21,33.16,33.21,66800.0,17.5743,17.5848,17.5584,17.5848,66800.0
2012-05-30 13:40:00,33.2,33.21,33.18,33.19,45700.0,17.5796,17.5848,17.569,17.5743,45700.0
2012-05-30 13:50:00,33.2,33.2,33.14,33.19,48700.0,17.5796,17.5796,17.5478,17.5743,48700.0
2012-05-30 14:00:00,33.18,33.21,33.16,33.17,105800.0,17.569,17.5848,17.5584,17.5637,105800.0
2012-05-30 14:10:00,33.18,33.2,33.17,33.18,112000.0,17.569,17.5796,17.5637,17.569,112000.0
2012-05-30 14:20:00,33.18,33.2,33.18,33.19,145800.0,17.569,17.5796,17.569,17.5743,145800.0
2012-05-30 14:30:00,33.19,33.2,33.18,33.2,106900.0,17.5743,17.5796,17.569,17.5796,106900.0
2012-05-30 14:40:00,33.2,33.22,33.18,33.18,118400.0,17.5796,17.5901,17.569,17.569,118400.0
2012-05-30 14:50:00,33.18,33.31,33.18,33.28,250600.0,17.569,17.6378,17.569,17.6219,250600.0
2012-05-30 15:00:00,33.29,33.33,33.22,33.27,133100.0,17.6272,17.6484,17.5901,17.6166,133100.0
2012-05-30 15:10:00,33.26,33.37,33.23,33.35,222500.0,17.6113,17.6696,17.5954,17.659,222500.0
2012-05-30 15:20:00,33.34,33.49,33.34,33.47,309500.0,17.6537,17.7331,17.6537,17.7225,309500.0
2012-05-30 15:30:00,33.47,33.5,33.45,33.5,140300.0,17.7225,17.7384,17.7119,17.7384,140300.0
2012-05-30 15:40:00,33.5,33.52,33.46,33.46,341800.0,17.7384,17.749,17.7172,17.7172,341800.0
2012-05-30 15:50:00,33.47,33.67,33.41,33.63,887500.0,17.7225,17.8284,17.6907,17.8072,887500.0
2012-05-31 09:30:00,33.59,33.71,33.58,33.64,111500.0,17.7861,17.8496,17.7808,17.8125,111500.0
2012-05-31 09:40:00,33.64,33.64,33.39,33.41,106000.0,17.8125,17.8125,17.6802,17.6907,106000.0
2012-05-31 09:50:00,33.41,33.44,33.32,33.4,182200.0,17.6907,17.7066,17.6431,17.6855,182200.0
2012-05-31 10:00:00,33.39,33.41,33.22,33.22,143600.0,17.6802,17.6907,17.5901,17.5901,143600.0
2012-05-31 10:10:00,33.22,33.26,33.02,33.09,247400.0,17.5901,17.6113,17.4842,17.5213,247400.0
2012-05-31 10:20:00,33.09,33.24,33.09,33.24,150000.0,17.5213,17.6007,17.5213,17.6007,150000.0
2012-05-31 10:30:00,33.23,33.42,33.23,33.29,166200.0,17.5954,17.696,17.5954,17.6272,166200.0
2012-05-31 10:40:00,33.31,33.41,33.27,33.32,77000.0,17.6378,17.6907,17.6166,17.6431,77000.0
2012-05-31 10:50:00,33.32,33.32,33.15,33.22,135800.0,17.6431,17.6431,17.5531,17.5901,135800.0
2012-05-31 11:00:00,33.18,33.25,33.12,33.13,147400.0,17.569,17.606,17.5372,17.5425,147400.0
2012-05-31 11:10:00,33.13,33.28,33.12,33.26,133700.0,17.5425,17.6219,17.5372,17.6113,133700.0
2012-05-31 11:20:00,33.28,33.33,33.21,33.32,105900.0,17.6219,17.6484,17.5848,17.6431,105900.0
2012-05-31 11:30:00,33.32,33.47,33.31,33.46,148900.0,17.6431,17.7225,17.6378,17.7172,148900.0
2012-05-31 11:40:00,33.46,33.62,33.45,33.58,163300.0,17.7172,17.8019,17.7119,17.7808,163300.0
2012-05-31 11:50:00,33.59,33.66,33.48,33.53,159000.0,17.7861,17.8231,17.7278,17.7543,159000.0
2012-05-31 12:00:00,33.52,33.63,33.52,33.62,62200.0,17.749,17.8072,17.749,17.8019,62200.0
2012-05-31 12:10:00,33.62,33.62,33.6,33.61,61000.0,17.8019,17.8019,17.7914,17.7967,61000.0
2012-05-31 12:20:00,33.61,33.65,33.61,33.65,76200.0,17.7967,17.8178,17.7967,17.8178,76200.0
2012-05-31 12:30:00,33.65,33.67,33.57,33.59,89000.0,17.8178,17.8284,17.7755,17.7861,89000.0
2012-05-31 12:40:00,33.6,33.62,33.55,33.57,121700.0,17.7914,17.8019,17.7649,17.7755,121700.0
2012-05-31 12:50:00,33.58,33.62,33.55,33.57,65200.0,17.7808,17.8019,17.7649,17.7755,65200.0
2012-05-31 13:00:00,33.58,33.65,33.56,33.6,55600.0,17.7808,17.8178,17.7702,17.7914,55600.0
2012-05-31 13:10:00,33.6,33.68,33.6,33.65,55000.0,17.7914,17.8337,17.7914,17.8178,55000.0
2012-05-31 13:20:00,33.66,33.68,33.64,33.67,44300.0,17.8231,17.8337,17.8125,17.8284,44300.0
2012-05-31 13:30:00,33.68,33.69,33.59,33.61,66000.0,17.8337,17.839,17.7861,17.7967,66000.0
2012-05-31 13:40:00,33.58,33.61,33.53,33.61,34200.0,17.7808,17.7967,17.7543,17.7967,34200.0
2012-05-31 13:50:00,33.61,33.62,33.59,33.61,56800.0,17.7967,17.8019,17.7861,17.7967,56800.0
2012-05-31 14:00:00,33.61,33.64,33.6,33.63,59900.0,17.7967,17.8125,17.7914,17.8072,59900.0
2012-05-31 14:10:00,33.64,33.67,33.63,33.67,85100.0,17.8125,17.8284,17.8072,17.8284,85100.0
2012-05-31 14:20:00,33.67,33.69,33.64,33.68,102100.0,17.8284,17.839,17.8125,17.8337,102100.0
2012-05-31 14:30:00,33.68,33.69,33.58,33.59,165000.0,17.8337,17.839,17.7808,17.7861,165000.0
2012-05-31 14:40:00,33.6,33.6,33.28,33.28,190600.0,17.7914,17.7914,17.6219,17.6219,190600.0
2012-05-31 14:50:00,33.28,33.33,33.04,33.05,296300.0,17.6219,17.6484,17.4948,17.5001,296300.0
2012-05-31 15:00:00,33.05,33.2,32.95,33.19,2110600.0,17.5001,17.5796,17.4472,17.5743,2110600.0
2012-05-31 15:10:00,33.18,33.28,33.16,33.23,110000.0,17.569,17.6219,17.5584,17.5954,110000.0
2012-05-31 15:20:00,33.22,33.25,33.13,33.19,287500.0,17.5901,17.606,17.5425,17.5743,287500.0
2012-05-31 15:30:00,33.19,33.39,33.17,33.39,431700.0,17.5743,17.6802,17.5637,17.6802,431700.0
2012-05-31 15:40:00,33.37,33.5,33.27,33.45,457600.0,17.6696,17.7384,17.6166,17.7119,457600.0
2012-05-31 15:50:00,33.45,33.85,33.45,33.66,2106900.0,17.7119,17.9237,17.7119,17.8231,2106900.0
2012-06-01 09:30:00,33.51,33.51,33.2,33.23,300500.0,17.7437,17.7437,17.5796,17.5954,300500.0
2012-06-01 09:40:00,33.25,33.33,33.19,33.2,308200.0,17.606,17.6484,17.5743,17.5796,308200.0
2012-06-01 09:50:00,33.19,33.2,32.98,33.03,412200.0,17.5743,17.5796,17.4631,17.4895,412200.0
2012-06-01 10:00:00,33.03,33.29,32.98,33.27,325300.0,17.4895,17.6272,17.4631,17.6166,325300.0
2012-06-01 10:10:00,33.28,33.29,33.1,33.13,157800.0,17.6219,17.6272,17.5266,17.5425,157800.0
2012-06-01 10:20:00,33.13,33.14,32.99,33.05,249000.0,17.5425,17.5478,17.4684,17.5001,249000.0
2012-06-01 10:30:00,33.05,33.11,33.02,33.05,251300.0,17.5001,17.5319,17.4842,17.5001,251300.0
2012-06-01 10:40:00,33.05,33.1,33.05,33.09,182600.0,17.5001,17.5266,17.5001,17.5213,182600.0
2012-06-01 10:50:00,33.07,33.09,33.05,33.06,167300.0,17.5107,17.5213,17.5001,17.5054,167300.0
2012-06-01 11:00:00,33.06,33.06,32.92,32.98,469900.0,17.5054,17.5054,17.4313,17.4631,469900.0
2012-06-01 11:10:00,32.97,32.97,32.86,32.9,276000.0,17.4578,17.4578,17.3995,17.4207,276000.0
2012-06-01 11:20:00,32.9,32.9,32.82,32.87,161600.0,17.4207,17.4207,17.3783,17.4048,161600.0
2012-06-01 11:30:00,32.87,32.88,32.81,32.86,380300.0,17.4048,17.4101,17.373,17.3995,380300.0
2012-06-01 11:40:00,32.85,32.89,32.74,32.8,215100.0,17.3942,17.4154,17.336,17.3678,215100.0
2012-06-01 11:50:00,32.79,32.9,32.79,32.88,236700.0,17.3625,17.4207,17.3625,17.4101,236700.0
2012-06-01 12:00:00,32.87,32.88,32.8,32.88,557600.0,17.4048,17.4101,17.3678,17.4101,557600.0
2012-06-01 12:10:00,32.87,32.89,32.72,32.72,162900.0,17.4048,17.4154,17.3254,17.3254,162900.0
2012-06-01 12:20:00,32.72,32.72,32.45,32.5,496300.0,17.3254,17.3254,17.1824,17.2089,496300.0
2012-06-01 12:30:00,32.49,32.56,32.49,32.53,228000.0,17.2036,17.2407,17.2036,17.2248,228000.0
2012-06-01 12:40:00,32.54,32.68,32.5,32.68,205900.0,17.2301,17.3042,17.2089,17.3042,205900.0
2012-06-01 12:50:00,32.68,32.71,32.52,32.55,133900.0,17.3042,17.3201,17.2195,17.2354,133900.0
2012-06-01 13:00:00,32.54,32.6,32.51,32.51,287800.0,17.2301,17.2619,17.2142,17.2142,287800.0
2012-06-01 13:10:00,32.5,32.58,32.48,32.54,209200.0,17.2089,17.2513,17.1983,17.2301,209200.0
2012-06-01 13:20:00,32.53,32.57,32.47,32.51,205100.0,17.2248,17.246,17.193,17.2142,205100.0
2012-06-01 13:30:00,32.5,32.52,32.41,32.42,233000.0,17.2089,17.2195,17.1612,17.1665,233000.0
2012-06-01 13:40:00,32.41,32.53,32.37,32.52,140600.0,17.1612,17.2248,17.1401,17.2195,140600.0
2012-06-01 13:50:00,32.52,32.53,32.44,32.48,140500.0,17.2195,17.2248,17.1771,17.1983,140500.0
2012-06-01 14:00:00,32.46,32.51,32.35,32.36,202500.0,17.1877,17.2142,17.1295,17.1348,202500.0
2012-06-01 14:10:00,32.36,32.37,32.25,32.31,372100.0,17.1348,17.1401,17.0765,17.1083,372100.0
2012-06-01 14:20:00,32.3,32.4,32.25,32.25,170500.0,17.103,17.1559,17.0765,17.0765,170500.0
2012-06-01 14:30:00,32.25,32.36,32.25,32.36,150900.0,17.0765,17.1348,17.0765,17.1348,150900.0
2012-06-01 14:40:00,32.35,32.4,32.26,32.26,159300.0,17.1295,17.1559,17.0818,17.0818,159300.0
2012-06-01 14:50:00,32.26,32.28,32.23,32.28,171900.0,17.0818,17.0924,17.0659,17.0924,171900.0
2012-06-01 15:00:00,32.27,32.33,32.27,32.27,207800.0,17.0871,17.1189,17.0871,17.0871,207800.0
2012-06-01 15:10:00,32.26,32.3,32.25,32.26,257400.0,17.0818,17.103,17.0765,17.0818,257400.0
2012-06-01 15:20:00,32.26,32.27,32.2,32.23,386600.0,17.0818,17.0871,17.05,17.0659,386600.0
2012-06-01 15:30:00,32.24,32.29,32.19,32.2,348400.0,17.0712,17.0977,17.0448,17.05,348400.0
2012-06-01 15:40:00,32.19,32.22,32.09,32.22,675300.0,17.0448,17.0606,16.9918,17.0606,675300.0
2012-06-01 15:50:00,32.18,32.4,32.18,32.35,931900.0,17.0395,17.1559,17.0395,17.1295,931900.0
2012-06-04 09:30:00,32.31,32.99,32.31,32.97,449400.0,17.1083,17.4684,17.1083,17.4578,449400.0
2012-06-04 09:40:00,32.96,33.04,32.84,32.88,682400.0,17.4525,17.4948,17.3889,17.4101,682400.0
2012-06-04 09:50:00,32.88,32.88,32.48,32.49,231700.0,17.4101,17.4101,17.1983,17.2036,231700.0
2012-06-04 10:00:00,32.48,32.61,32.45,32.59,312800.0,17.1983,17.2671,17.1824,17.2566,312800.0
2012-06-04 10:10:00,32.59,32.69,32.58,32.58,408500.0,17.2566,17.3095,17.2513,17.2513,408500.0
2012-06-04 10:20:00,32.58,32.63,32.56,32.63,388900.0,17.2513,17.2777,17.2407,17.2777,388900.0
2012-06-04 10:30:00,32.62,32.63,32.51,32.53,405000.0,17.2724,17.2777,17.2142,17.2248,405000.0
2012-06-04 10:40:00,32.53,32.61,32.53,32.56,243200.0,17.2248,17.2671,17.2248,17.2407,243200.0
2012-06-04 10:50:00,32.55,32.61,32.52,32.57,275900.0,17.2354,17.2671,17.2195,17.246,275900.0
2012-06-04 11:00:00,32.57,32.64,32.55,32.6,204200.0,17.246,17.283,17.2354,17.2619,204200.0
2012-06-04 11:10:00,32.6,32.62,32.5,32.5,256800.0,17.2619,17.2724,17.2089,17.2089,256800.0
2012-06-04 11:20:00,32.5,32.57,32.48,32.55,262800.0,17.2089,17.246,17.1983,17.2354,262800.0
2012-06-04 11:30:00,32.55,32.57,32.51,32.57,181200.0,17.2354,17.246,17.2142,17.246,181200.0
2012-06-04 11:40:00,32.56,32.57,32.49,32.5,190300.0,17.2407,17.246,17.2036,17.2089,190300.0
2012-06-04 11:50:00,32.5,32.52,32.48,32.49,299100.0,17.2089,17.2195,17.1983,17.2036,299100.0
2012-06-04 12:00:00,32.49,32.51,32.43,32.47,146600.0,17.2036,17.2142,17.1718,17.193,146600.0
2012-06-04 12:10:00,32.47,32.49,32.44,32.46,208800.0,17.193,17.2036,17.1771,17.1877,208800.0
2012-06-04 12:20:00,32.45,32.51,32.45,32.49,265000.0,17.1824,17.2142,17.1824,17.2036,265000.0
2012-06-04 12:30:00,32.5,32.53,32.49,32.52,285700.0,17.2089,17.2248,17.2036,17.2195,285700.0
2012-06-04 12:40:00,32.52,32.53,32.44,32.46,131100.0,17.2195,17.2248,17.1771,17.1877,131100.0
2012-06-04 12:50:00,32.46,32.51,32.45,32.49,280300.0,17.1877,17.2142,17.1824,17.2036,280300.0
2012-06-04 13:00:00,32.5,32.56,32.49,32.55,400900.0,17.2089,17.2407,17.2036,17.2354,400900.0
2012-06-04 13:10:00,32.55,32.55,32.51,32.54,215300.0,17.2354,17.2354,17.2142,17.2301,215300.0
2012-06-04 13:20:00,32.54,32.57,32.54,32.57,219600.0,17.2301,17.246,17.2301,17.246,219600.0
2012-06-04 13:30:00,32.57,32.79,32.56,32.79,351400.0,17.246,17.3625,17.2407,17.3625,351400.0
2012-06-04 13:40:00,32.79,32.79,32.7,32.74,371800.0,17.3625,17.3625,17.3148,17.336,371800.0
2012-06-04 13:50:00,32.73,32.76,32.69,32.72,325700.0,17.3307,17.3466,17.3095,17.3254,325700.0
2012-06-04 14:00:00,32.73,32.79,32.7,32.79,309500.0,17.3307,17.3625,17.3148,17.3625,309500.0
2012-06-04 14:10:00,32.79,32.84,32.76,32.84,299200.0,17.3625,17.3889,17.3466,17.3889,299200.0
2012-06-04 14:20:00,32.84,32.9,32.81,32.9,343500.0,17.3889,17.4207,17.373,17.4207,343500.0
2012-06-04 14:30:00,32.89,33.0,32.87,32.98,563800.0,17.4154,17.4737,17.4048,17.4631,563800.0
2012-06-04 14:40:00,32.97,33.0,32.59,32.84,753900.0,17.4578,17.4737,17.2566,17.3889,753900.0
2012-06-04 14:50:00,32.84,32.86,32.71,32.74,229900.0,17.3889,17.3995,17.3201,17.336,229900.0
2012-06-04 15:00:00,32.74,32.81,32.73,32.76,179100.0,17.336,17.373,17.3307,17.3466,179100.0
2012-06-04 15:10:00,32.76,32.8,32.71,32.77,323400.0,17.3466,17.3678,17.3201,17.3519,323400.0
2012-06-04 15:20:00,32.77,32.77,32.69,32.7,264000.0,17.3519,17.3519,17.3095,17.3148,264000.0
2012-06-04 15:30:00,32.69,32.74,32.65,32.73,283800.0,17.3095,17.336,17.2883,17.3307,283800.0
2012-06-04 15:40:00,32.74,32.92,32.73,32.86,441600.0,17.336,17.4313,17.3307,17.3995,441600.0
2012-06-04 15:50:00,32.85,33.01,32.85,33.0,1144800.0,17.3942,17.4789,17.3942,17.4737,1144800.0
2012-06-05 09:30:00,32.84,33.0,32.76,32.78,188700.0,17.3889,17.4737,17.3466,17.3572,188700.0
2012-06-05 09:40:00,32.78,32.86,32.7,32.78,257800.0,17.3572,17.3995,17.3148,17.3572,257800.0
2012-06-05 09:50:00,32.78,32.8,32.58,32.67,188600.0,17.3572,17.3678,17.2513,17.2989,188600.0
2012-06-05 10:00:00,32.67,32.8,32.66,32.76,674000.0,17.2989,17.3678,17.2936,17.3466,674000.0
2012-06-05 10:10:00,32.76,32.81,32.65,32.77,344000.0,17.3466,17.373,17.2883,17.3519,344000.0
2012-06-05 10:20:00,32.77,32.8,32.77,32.79,118700.0,17.3519,17.3678,17.3519,17.3625,118700.0
2012-06-05 10:30:00,32.79,32.8,32.75,32.75,154500.0,17.3625,17.3678,17.3413,17.3413,154500.0
2012-06-05 10:40:00,32.76,32.76,32.71,32.75,195800.0,17.3466,17.3466,17.3201,17.3413,195800.0
2012-06-05 10:50:00,32.75,32.88,32.75,32.8,323800.0,17.3413,17.4101,17.3413,17.3678,323800.0
2012-06-05 11:00:00,32.79,32.8,32.72,32.79,118000.0,17.3625,17.3678,17.3254,17.3625,118000.0
2012-06-05 11:10:00,32.79,32.83,32.78,32.8,166600.0,17.3625,17.3836,17.3572,17.3678,166600.0
2012-06-05 11:20:00,32.8,32.88,32.8,32.87,142900.0,17.3678,17.4101,17.3678,17.4048,142900.0
2012-06-05 11:30:00,32.87,32.9,32.84,32.87,170400.0,17.4048,17.4207,17.3889,17.4048,170400.0
2012-06-05 11:40:00,32.86,32.97,32.86,32.97,211000.0,17.3995,17.4578,17.3995,17.4578,211000.0
2012-06-05 11:50:00,32.97,32.98,32.91,32.94,145500.0,17.4578,17.4631,17.426,17.4419,145500.0
2012-06-05 12:00:00,32.95,32.97,32.94,32.96,204200.0,17.4472,17.4578,17.4419,17.4525,204200.0
2012-06-05 12:10:00,32.96,33.0,32.95,33.0,223400.0,17.4525,17.4737,17.4472,17.4737,223400.0
2012-06-05 12:20:00,32.99,33.04,32.99,33.03,288900.0,17.4684,17.4948,17.4684,17.4895,288900.0
2012-06-05 12:30:00,33.02,33.09,33.01,33.07,247000.0,17.4842,17.5213,17.4789,17.5107,247000.0
2012-06-05 12:40:00,33.06,33.07,32.95,32.98,137400.0,17.5054,17.5107,17.4472,17.4631,137400.0
2012-06-05 12:50:00,32.98,33.09,32.97,33.07,136000.0,17.4631,17.5213,17.4578,17.5107,136000.0
2012-06-05 13:00:00,33.07,33.14,33.05,33.05,204100.0,17.5107,17.5478,17.5001,17.5001,204100.0
2012-06-05 13:10:00,33.04,33.05,32.97,32.97,119000.0,17.4948,17.5001,17.4578,17.4578,119000.0
2012-06-05 13:20:00,32.96,33.0,32.96,32.99,104300.0,17.4525,17.4737,17.4525,17.4684,104300.0
2012-06-05 13:30:00,32.98,33.0,32.97,32.97,82200.0,17.4631,17.4737,17.4578,17.4578,82200.0
2012-06-05 13:40:00,32.97,33.0,32.97,33.0,122300.0,17.4578,17.4737,17.4578,17.4737,122300.0
2012-06-05 13:50:00,32.99,33.02,32.98,33.0,324700.0,17.4684,17.4842,17.4631,17.4737,324700.0
2012-06-05 14:00:00,33.0,33.03,32.99,33.02,224500.0,17.4737,17.4895,17.4684,17.4842,224500.0
2012-06-05 14:10:00,33.02,33.08,32.99,33.08,187300.0,17.4842,17.516,17.4684,17.516,187300.0
2012-06-05 14:20:00,33.08,33.12,33.07,33.12,190700.0,17.516,17.5372,17.5107,17.5372,190700.0
2012-06-05 14:30:00,33.12,33.13,33.09,33.11,197200.0,17.5372,17.5425,17.5213,17.5319,197200.0
2012-06-05 14:40:00,33.11,33.14,33.08,33.08,163200.0,17.5319,17.5478,17.516,17.516,163200.0
2012-06-05 14:50:00,33.08,33.09,33.03,33.05,158400.0,17.516,17.5213,17.4895,17.5001,158400.0
2012-06-05 15:00:00,33.04,33.09,33.03,33.08,185000.0,17.4948,17.5213,17.4895,17.516,185000.0
2012-06-05 15:10:00,33.08,33.08,33.06,33.06,246500.0,17.516,17.516,17.5054,17.5054,246500.0
2012-06-05 15:20:00,33.06,33.07,33.06,33.07,202400.0,17.5054,17.5107,17.5054,17.5107,202400.0
2012-06-05 15:30:00,33.07,33.12,33.06,33.07,337600.0,17.5107,17.5372,17.5054,17.5107,337600.0
2012-06-05 15:40:00,33.07,33.08,32.95,32.99,372500.0,17.5107,17.516,17.4472,17.4684,372500.0
2012-06-05 15:50:00,32.99,33.11,32.98,33.05,327300.0,17.4684,17.5319,17.4631,17.5001,327300.0
2012-06-06 09:30:00,32.15,32.24,31.93,32.06,2578400.0,17.0236,17.0712,16.9071,16.9759,2578400.0
2012-06-06 09:40:00,32.06,32.2,32.05,32.11,1747000.0,16.9759,17.05,16.9706,17.0024,1747000.0
2012-06-06 09:50:00,32.11,32.12,32.01,32.05,1384500.0,17.0024,17.0077,16.9494,16.9706,1384500.0
2012-06-06 10:00:00,32.05,32.09,32.0,32.06,1293600.0,16.9706,16.9918,16.9441,16.9759,1293600.0
2012-06-06 10:10:00,32.06,32.1,32.02,32.1,1067700.0,16.9759,16.9971,16.9547,16.9971,1067700.0
2012-06-06 10:20:00,32.1,32.13,32.04,32.08,1078600.0,16.9971,17.013,16.9653,16.9865,1078600.0
2012-06-06 10:30:00,32.08,32.14,32.08,32.14,1418100.0,16.9865,17.0183,16.9865,17.0183,1418100.0
2012-06-06 10:40:00,32.13,32.16,32.08,32.11,834400.0,17.013,17.0289,16.9865,17.0024,834400.0
2012-06-06 10:50:00,32.11,32.15,32.1,32.13,812300.0,17.0024,17.0236,16.9971,17.013,812300.0
2012-06-06 11:00:00,32.13,32.18,32.13,32.17,714600.0,17.013,17.0395,17.013,17.0342,714600.0
2012-06-06 11:10:00,32.16,32.18,32.16,32.17,749900.0,17.0289,17.0395,17.0289,17.0342,749900.0
2012-06-06 11:20:00,32.18,32.19,32.16,32.17,749100.0,17.0395,17.0448,17.0289,17.0342,749100.0
2012-06-06 11:30:00,32.16,32.18,32.15,32.18,578500.0,17.0289,17.0395,17.0236,17.0395,578500.0
2012-06-06 11:40:00,32.17,32.23,32.16,32.21,2005500.0,17.0342,17.0659,17.0289,17.0553,2005500.0
2012-06-06 11:50:00,32.21,32.24,32.19,32.23,766400.0,17.0553,17.0712,17.0448,17.0659,766400.0
2012-06-06 12:00:00,32.24,32.24,32.18,32.19,736900.0,17.0712,17.0712,17.0395,17.0448,736900.0
2012-06-06 12:10:00,32.19,32.23,32.18,32.2,520100.0,17.0448,17.0659,17.0395,17.05,520100.0
2012-06-06 12:20:00,32.21,32.24,32.2,32.21,507900.0,17.0553,17.0712,17.05,17.0553,507900.0
2012-06-06 12:30:00,32.22,32.22,32.2,32.2,373500.0,17.0606,17.0606,17.05,17.05,373500.0
2012-06-06 12:40:00,32.2,32.2,32.13,32.15,1063400.0,17.05,17.05,17.013,17.0236,1063400.0
2012-06-06 12:50:00,32.16,32.2,32.14,32.18,513300.0,17.0289,17.05,17.0183,17.0395,513300.0
2012-06-06 13:00:00,32.18,32.18,32.12,32.12,371700.0,17.0395,17.0395,17.0077,17.0077,371700.0
2012-06-06 13:10:00,32.12,32.13,32.07,32.09,277300.0,17.0077,17.013,16.9812,16.9918,277300.0
2012-06-06 13:20:00,32.09,32.12,32.09,32.12,294900.0,16.9918,17.0077,16.9918,17.0077,294900.0
2012-06-06 13:30:00,32.12,32.14,32.09,32.1,732800.0,17.0077,17.0183,16.9918,16.9971,732800.0
2012-06-06 13:40:00,32.1,32.1,32.07,32.08,228200.0,16.9971,16.9971,16.9812,16.9865,228200.0
2012-06-06 13:50:00,32.09,32.09,32.07,32.08,242000.0,16.9918,16.9918,16.9812,16.9865,242000.0
2012-06-06 14:00:00,32.07,32.08,32.03,32.06,325900.0,16.9812,16.9865,16.96,16.9759,325900.0
2012-06-06 14:10:00,32.06,32.06,31.94,32.01,621200.0,16.9759,16.9759,16.9124,16.9494,621200.0
2012-06-06 14:20:00,32.01,32.05,31.99,32.02,409700.0,16.9494,16.9706,16.9389,16.9547,409700.0
2012-06-06 14:30:00,32.02,32.04,31.99,32.0,667000.0,16.9547,16.9653,16.9389,16.9441,667000.0
2012-06-06 14:40:00,32.01,32.01,31.99,32.01,626500.0,16.9494,16.9494,16.9389,16.9494,626500.0
2012-06-06 14:50:00,32.0,32.05,31.96,31.96,718800.0,16.9441,16.9706,16.923,16.923,718800.0
2012-06-06 15:00:00,31.97,32.01,31.93,32.0,726700.0,16.9283,16.9494,16.9071,16.9441,726700.0
2012-06-06 15:10:00,32.0,32.01,31.96,31.99,930100.0,16.9441,16.9494,16.923,16.9389,930100.0
2012-06-06 15:20:00,31.99,32.0,31.99,31.99,293700.0,16.9389,16.9441,16.9389,16.9389,293700.0
2012-06-06 15:30:00,31.99,32.0,31.92,31.96,518600.0,16.9389,16.9441,16.9018,16.923,518600.0
2012-06-06 15:40:00,31.96,31.97,31.9,31.95,1589700.0,16.923,16.9283,16.8912,16.9177,1589700.0
2012-06-06 15:50:00,31.96,32.0,31.9,31.92,3854500.0,16.923,16.9441,16.8912,16.9018,3854500.0
2012-06-07 09:30:00,32.27,32.54,32.2,32.29,1081400.0,17.0871,17.2301,17.05,17.0977,1081400.0
2012-06-07 09:40:00,32.3,32.3,32.14,32.22,382600.0,17.103,17.103,17.0183,17.0606,382600.0
2012-06-07 09:50:00,32.22,32.26,32.2,32.26,245300.0,17.0606,17.0818,17.05,17.0818,245300.0
2012-06-07 10:00:00,32.26,32.26,32.06,32.07,453300.0,17.0818,17.0818,16.9759,16.9812,453300.0
2012-06-07 10:10:00,32.06,32.09,31.95,31.96,380400.0,16.9759,16.9918,16.9177,16.923,380400.0
2012-06-07 10:20:00,31.96,32.1,31.95,32.08,301500.0,16.923,16.9971,16.9177,16.9865,301500.0
2012-06-07 10:30:00,32.08,32.1,31.96,31.97,357200.0,16.9865,16.9971,16.923,16.9283,357200.0
2012-06-07 10:40:00,31.97,31.97,31.88,31.9,629600.0,16.9283,16.9283,16.8806,16.8912,629600.0
2012-06-07 10:50:00,31.89,31.92,31.89,31.91,308600.0,16.8859,16.9018,16.8859,16.8965,308600.0
2012-06-07 11:00:00,31.92,31.95,31.91,31.93,301100.0,16.9018,16.9177,16.8965,16.9071,301100.0
2012-06-07 11:10:00,31.93,31.93,31.89,31.9,549400.0,16.9071,16.9071,16.8859,16.8912,549400.0
2012-06-07 11:20:00,31.89,31.9,31.81,31.86,605200.0,16.8859,16.8912,16.8435,16.87,605200.0
2012-06-07 11:30:00,31.86,31.87,31.82,31.87,612900.0,16.87,16.8753,16.8488,16.8753,612900.0
2012-06-07 11:40:00,31.87,31.87,31.8,31.81,294300.0,16.8753,16.8753,16.8382,16.8435,294300.0
2012-06-07 11:50:00,31.81,31.83,31.78,31.78,231800.0,16.8435,16.8541,16.8277,16.8277,231800.0
2012-06-07 12:00:00,31.79,31.8,31.74,31.79,272700.0,16.833,16.8382,16.8065,16.833,272700.0
2012-06-07 12:10:00,31.78,31.78,31.74,31.76,322900.0,16.8277,16.8277,16.8065,16.8171,322900.0
2012-06-07 12:20:00,31.75,31.76,31.71,31.74,180000.0,16.8118,16.8171,16.7906,16.8065,180000.0
2012-06-07 12:30:00,31.73,31.74,31.65,31.65,681900.0,16.8012,16.8065,16.7588,16.7588,681900.0
2012-06-07 12:40:00,31.65,31.66,31.58,31.58,1014300.0,16.7588,16.7641,16.7218,16.7218,1014300.0
2012-06-07 12:50:00,31.59,31.6,31.46,31.47,782900.0,16.7271,16.7323,16.6582,16.6635,782900.0
2012-06-07 13:00:00,31.48,31.51,31.41,31.46,544800.0,16.6688,16.6847,16.6317,16.6582,544800.0
2012-06-07 13:10:00,31.46,31.55,31.46,31.51,554300.0,16.6582,16.7059,16.6582,16.6847,554300.0
2012-06-07 13:20:00,31.51,31.55,31.5,31.54,413100.0,16.6847,16.7059,16.6794,16.7006,413100.0
2012-06-07 13:30:00,31.54,31.54,31.46,31.47,371200.0,16.7006,16.7006,16.6582,16.6635,371200.0
2012-06-07 13:40:00,31.48,31.51,31.46,31.49,278700.0,16.6688,16.6847,16.6582,16.6741,278700.0
2012-06-07 13:50:00,31.5,31.5,31.41,31.45,267000.0,16.6794,16.6794,16.6317,16.6529,267000.0
2012-06-07 14:00:00,31.45,31.45,31.38,31.4,598700.0,16.6529,16.6529,16.6159,16.6264,598700.0
2012-06-07 14:10:00,31.41,31.43,31.33,31.33,1290200.0,16.6317,16.6423,16.5894,16.5894,1290200.0
2012-06-07 14:20:00,31.33,31.41,31.33,31.35,241500.0,16.5894,16.6317,16.5894,16.6,241500.0
2012-06-07 14:30:00,31.36,31.47,31.35,31.44,452700.0,16.6053,16.6635,16.6,16.6476,452700.0
2012-06-07 14:40:00,31.43,31.5,31.43,31.48,483500.0,16.6423,16.6794,16.6423,16.6688,483500.0
2012-06-07 14:50:00,31.48,31.67,31.47,31.67,293400.0,16.6688,16.7694,16.6635,16.7694,293400.0
2012-06-07 15:00:00,31.67,31.69,31.55,31.57,282100.0,16.7694,16.78,16.7059,16.7165,282100.0
2012-06-07 15:10:00,31.57,31.59,31.49,31.5,225400.0,16.7165,16.7271,16.6741,16.6794,225400.0
2012-06-07 15:20:00,31.5,31.5,31.47,31.5,248400.0,16.6794,16.6794,16.6635,16.6794,248400.0
2012-06-07 15:30:00,31.5,31.51,31.45,31.48,293700.0,16.6794,16.6847,16.6529,16.6688,293700.0
2012-06-07 15:40:00,31.47,31.5,31.38,31.49,832100.0,16.6635,16.6794,16.6159,16.6741,832100.0
2012-06-07 15:50:00,31.49,31.51,31.43,31.5,877400.0,16.6741,16.6847,16.6423,16.6794,877400.0
2012-06-08 09:30:00,31.79,31.79,31.5,31.7,422600.0,16.833,16.833,16.6794,16.7853,422600.0
2012-06-08 09:40:00,31.7,31.7,31.5,31.52,1253800.0,16.7853,16.7853,16.6794,16.69,1253800.0
2012-06-08 09:50:00,31.52,31.56,31.33,31.34,370100.0,16.69,16.7112,16.5894,16.5947,370100.0
2012-06-08 10:00:00,31.34,31.37,31.28,31.35,346100.0,16.5947,16.6106,16.5629,16.6,346100.0
2012-06-08 10:10:00,31.35,31.48,31.31,31.41,410700.0,16.6,16.6688,16.5788,16.6317,410700.0
2012-06-08 10:20:00,31.41,31.47,31.36,31.4,179800.0,16.6317,16.6635,16.6053,16.6264,179800.0
2012-06-08 10:30:00,31.39,31.45,31.35,31.35,265900.0,16.6212,16.6529,16.6,16.6,265900.0
2012-06-08 10:40:00,31.36,31.42,31.34,31.36,284600.0,16.6053,16.637,16.5947,16.6053,284600.0
2012-06-08 10:50:00,31.37,31.37,31.3,31.35,126500.0,16.6106,16.6106,16.5735,16.6,126500.0
2012-06-08 11:00:00,31.35,31.41,31.31,31.41,255400.0,16.6,16.6317,16.5788,16.6317,255400.0
2012-06-08 11:10:00,31.41,31.41,31.36,31.37,132200.0,16.6317,16.6317,16.6053,16.6106,132200.0
2012-06-08 11:20:00,31.38,31.39,31.32,31.34,260000.0,16.6159,16.6212,16.5841,16.5947,260000.0
2012-06-08 11:30:00,31.35,31.35,31.29,31.32,227300.0,16.6,16.6,16.5682,16.5841,227300.0
2012-06-08 11:40:00,31.33,31.33,31.24,31.24,181400.0,16.5894,16.5894,16.5417,16.5417,181400.0
2012-06-08 11:50:00,31.24,31.25,31.15,31.2,440700.0,16.5417,16.547,16.4941,16.5205,440700.0
2012-06-08 12:00:00,31.19,31.22,31.06,31.08,395200.0,16.5152,16.5311,16.4464,16.457,395200.0
2012-06-08 12:10:00,31.09,31.15,31.02,31.06,421100.0,16.4623,16.4941,16.4252,16.4464,421100.0
2012-06-08 12:20:00,31.07,31.11,31.05,31.1,221100.0,16.4517,16.4729,16.4411,16.4676,221100.0
2012-06-08 12:30:00,31.1,31.24,31.09,31.21,397000.0,16.4676,16.5417,16.4623,16.5258,397000.0
2012-06-08 12:40:00,31.21,31.29,31.19,31.25,146700.0,16.5258,16.5682,16.5152,16.547,146700.0
2012-06-08 12:50:00,31.25,31.31,31.24,31.28,81600.0,16.547,16.5788,16.5417,16.5629,81600.0
2012-06-08 13:00:00,31.28,31.31,31.26,31.28,224300.0,16.5629,16.5788,16.5523,16.5629,224300.0
2012-06-08 13:10:00,31.27,31.31,31.23,31.26,149300.0,16.5576,16.5788,16.5364,16.5523,149300.0
2012-06-08 13:20:00,31.26,31.27,31.18,31.2,86400.0,16.5523,16.5576,16.51,16.5205,86400.0
2012-06-08 13:30:00,31.2,31.31,31.19,31.29,180000.0,16.5205,16.5788,16.5152,16.5682,180000.0
2012-06-08 13:40:00,31.29,31.31,31.27,31.3,59900.0,16.5682,16.5788,16.5576,16.5735,59900.0
2012-06-08 13:50:00,31.3,31.39,31.29,31.37,161800.0,16.5735,16.6212,16.5682,16.6106,161800.0
2012-06-08 14:00:00,31.37,31.4,31.35,31.38,106000.0,16.6106,16.6264,16.6,16.6159,106000.0
2012-06-08 14:10:00,31.38,31.39,31.3,31.3,78100.0,16.6159,16.6212,16.5735,16.5735,78100.0
2012-06-08 14:20:00,31.31,31.34,31.3,31.31,66800.0,16.5788,16.5947,16.5735,16.5788,66800.0
2012-06-08 14:30:00,31.32,31.36,31.31,31.35,108600.0,16.5841,16.6053,16.5788,16.6,108600.0
2012-06-08 14:40:00,31.34,31.39,31.34,31.38,155900.0,16.5947,16.6212,16.5947,16.6159,155900.0
2012-06-08 14:50:00,31.39,31.47,31.38,31.46,161400.0,16.6212,16.6635,16.6159,16.6582,161400.0
2012-06-08 15:00:00,31.46,31.49,31.45,31.49,191400.0,16.6582,16.6741,16.6529,16.6741,191400.0
2012-06-08 15:10:00,31.48,31.54,31.48,31.5,117400.0,16.6688,16.7006,16.6688,16.6794,117400.0
2012-06-08 15:20:00,31.5,31.55,31.49,31.54,125100.0,16.6794,16.7059,16.6741,16.7006,125100.0
2012-06-08 15:30:00,31.54,31.55,31.45,31.46,315400.0,16.7006,16.7059,16.6529,16.6582,315400.0
2012-06-08 15:40:00,31.47,31.58,31.47,31.54,232900.0,16.6635,16.7218,16.6635,16.7006,232900.0
2012-06-08 15:50:00,31.53,31.55,31.48,31.53,333100.0,16.6953,16.7059,16.6688,16.6953,333100.0
2012-06-11 09:30:00,31.84,31.9,31.53,31.63,177400.0,16.8594,16.8912,16.6953,16.7482,177400.0
2012-06-11 09:40:00,31.63,31.71,31.57,31.6,105400.0,16.7482,16.7906,16.7165,16.7323,105400.0
2012-06-11 09:50:00,31.59,31.71,31.51,31.55,196900.0,16.7271,16.7906,16.6847,16.7059,196900.0
2012-06-11 10:00:00,31.55,31.69,31.53,31.58,135500.0,16.7059,16.78,16.6953,16.7218,135500.0
2012-06-11 10:10:00,31.59,31.64,31.51,31.51,165200.0,16.7271,16.7535,16.6847,16.6847,165200.0
2012-06-11 10:20:00,31.5,31.58,31.5,31.56,101900.0,16.6794,16.7218,16.6794,16.7112,101900.0
2012-06-11 10:30:00,31.55,31.62,31.55,31.6,90600.0,16.7059,16.7429,16.7059,16.7323,90600.0
2012-06-11 10:40:00,31.59,31.62,31.52,31.55,135800.0,16.7271,16.7429,16.69,16.7059,135800.0
2012-06-11 10:50:00,31.54,31.55,31.44,31.49,134500.0,16.7006,16.7059,16.6476,16.6741,134500.0
2012-06-11 11:00:00,31.49,31.49,31.42,31.43,125400.0,16.6741,16.6741,16.637,16.6423,125400.0
2012-06-11 11:10:00,31.43,31.45,31.39,31.4,196000.0,16.6423,16.6529,16.6212,16.6264,196000.0
2012-06-11 11:20:00,31.41,31.45,31.38,31.41,127200.0,16.6317,16.6529,16.6159,16.6317,127200.0
2012-06-11 11:30:00,31.4,31.52,31.39,31.51,203300.0,16.6264,16.69,16.6212,16.6847,203300.0
2012-06-11 11:40:00,31.51,31.57,31.49,31.5,73400.0,16.6847,16.7165,16.6741,16.6794,73400.0
2012-06-11 11:50:00,31.5,31.61,31.49,31.59,132900.0,16.6794,16.7376,16.6741,16.7271,132900.0
2012-06-11 12:00:00,31.58,31.6,31.5,31.5,49100.0,16.7218,16.7323,16.6794,16.6794,49100.0
2012-06-11 12:10:00,31.5,31.59,31.49,31.52,61700.0,16.6794,16.7271,16.6741,16.69,61700.0
2012-06-11 12:20:00,31.52,31.52,31.47,31.47,26100.0,16.69,16.69,16.6635,16.6635,26100.0
2012-06-11 12:30:00,31.48,31.52,31.48,31.5,92400.0,16.6688,16.69,16.6688,16.6794,92400.0
2012-06-11 12:40:00,31.51,31.51,31.48,31.51,43200.0,16.6847,16.6847,16.6688,16.6847,43200.0
2012-06-11 12:50:00,31.51,31.52,31.47,31.52,72300.0,16.6847,16.69,16.6635,16.69,72300.0
2012-06-11 13:00:00,31.51,31.65,31.51,31.63,75200.0,16.6847,16.7588,16.6847,16.7482,75200.0
2012-06-11 13:10:00,31.63,31.65,31.61,31.64,133900.0,16.7482,16.7588,16.7376,16.7535,133900.0
2012-06-11 13:20:00,31.64,31.73,31.63,31.73,290300.0,16.7535,16.8012,16.7482,16.8012,290300.0
2012-06-11 13:30:00,31.72,31.73,31.67,31.68,145900.0,16.7959,16.8012,16.7694,16.7747,145900.0
2012-06-11 13:40:00,31.67,31.68,31.54,31.54,55800.0,16.7694,16.7747,16.7006,16.7006,55800.0
2012-06-11 13:50:00,31.55,31.66,31.54,31.64,71000.0,16.7059,16.7641,16.7006,16.7535,71000.0
2012-06-11 14:00:00,31.64,31.68,31.59,31.63,265200.0,16.7535,16.7747,16.7271,16.7482,265200.0
2012-06-11 14:10:00,31.63,31.66,31.62,31.63,94700.0,16.7482,16.7641,16.7429,16.7482,94700.0
2012-06-11 14:20:00,31.63,31.67,31.62,31.67,57900.0,16.7482,16.7694,16.7429,16.7694,57900.0
2012-06-11 14:30:00,31.67,31.73,31.66,31.68,132600.0,16.7694,16.8012,16.7641,16.7747,132600.0
2012-06-11 14:40:00,31.68,31.72,31.68,31.71,119500.0,16.7747,16.7959,16.7747,16.7906,119500.0
2012-06-11 14:50:00,31.7,31.77,31.7,31.76,99900.0,16.7853,16.8224,16.7853,16.8171,99900.0
2012-06-11 15:00:00,31.74,31.78,31.66,31.66,104900.0,16.8065,16.8277,16.7641,16.7641,104900.0
2012-06-11 15:10:00,31.66,31.68,31.6,31.63,159500.0,16.7641,16.7747,16.7323,16.7482,159500.0
2012-06-11 15:20:00,31.63,31.64,31.54,31.54,88600.0,16.7482,16.7535,16.7006,16.7006,88600.0
2012-06-11 15:30:00,31.54,31.56,31.47,31.48,315300.0,16.7006,16.7112,16.6635,16.6688,315300.0
2012-06-11 15:40:00,31.48,31.54,31.47,31.51,299400.0,16.6688,16.7006,16.6635,16.6847,299400.0
2012-06-11 15:50:00,31.5,31.51,31.41,31.43,457900.0,16.6794,16.6847,16.6317,16.6423,457900.0
2012-06-12 09:30:00,31.58,31.75,31.41,31.42,157900.0,16.7218,16.8118,16.6317,16.637,157900.0
2012-06-12 09:40:00,31.42,31.44,31.31,31.4,233000.0,16.637,16.6476,16.5788,16.6264,233000.0
2012-06-12 09:50:00,31.4,31.45,31.34,31.39,252000.0,16.6264,16.6529,16.5947,16.6212,252000.0
2012-06-12 10:00:00,31.38,31.41,31.33,31.33,221500.0,16.6159,16.6317,16.5894,16.5894,221500.0
2012-06-12 10:10:00,31.33,31.38,31.26,31.33,219000.0,16.5894,16.6159,16.5523,16.5894,219000.0
2012-06-12 10:20:00,31.33,31.34,31.27,31.29,201500.0,16.5894,16.5947,16.5576,16.5682,201500.0
2012-06-12 10:30:00,31.29,31.3,31.23,31.23,179700.0,16.5682,16.5735,16.5364,16.5364,179700.0
2012-06-12 10:40:00,31.24,31.34,31.23,31.33,157600.0,16.5417,16.5947,16.5364,16.5894,157600.0
2012-06-12 10:50:00,31.34,31.44,31.33,31.34,134900.0,16.5947,16.6476,16.5894,16.5947,134900.0
2012-06-12 11:00:00,31.34,31.42,31.33,31.4,101100.0,16.5947,16.637,16.5894,16.6264,101100.0
2012-06-12 11:10:00,31.4,31.44,31.38,31.38,175000.0,16.6264,16.6476,16.6159,16.6159,175000.0
2012-06-12 11:20:00,31.39,31.46,31.38,31.42,149800.0,16.6212,16.6582,16.6159,16.637,149800.0
2012-06-12 11:30:00,31.42,31.43,31.37,31.37,198100.0,16.637,16.6423,16.6106,16.6106,198100.0
2012-06-12 11:40:00,31.38,31.39,31.36,31.38,83100.0,16.6159,16.6212,16.6053,16.6159,83100.0
2012-06-12 11:50:00,31.38,31.39,31.34,31.35,105600.0,16.6159,16.6212,16.5947,16.6,105600.0
2012-06-12 12:00:00,31.35,31.39,31.34,31.34,91500.0,16.6,16.6212,16.5947,16.5947,91500.0
2012-06-12 12:10:00,31.34,31.35,31.31,31.33,92200.0,16.5947,16.6,16.5788,16.5894,92200.0
2012-06-12 12:20:00,31.34,31.36,31.32,31.33,60900.0,16.5947,16.6053,16.5841,16.5894,60900.0
2012-06-12 12:30:00,31.32,31.34,31.31,31.32,116400.0,16.5841,16.5947,16.5788,16.5841,116400.0
2012-06-12 12:40:00,31.33,31.34,31.27,31.27,124200.0,16.5894,16.5947,16.5576,16.5576,124200.0
2012-06-12 12:50:00,31.27,31.28,31.22,31.22,226100.0,16.5576,16.5629,16.5311,16.5311,226100.0
2012-06-12 13:00:00,31.22,31.25,31.18,31.18,143600.0,16.5311,16.547,16.51,16.51,143600.0
2012-06-12 13:10:00,31.18,31.24,31.18,31.2,202400.0,16.51,16.5417,16.51,16.5205,202400.0
2012-06-12 13:20:00,31.21,31.24,31.17,31.17,206600.0,16.5258,16.5417,16.5047,16.5047,206600.0
2012-06-12 13:30:00,31.18,31.2,31.12,31.16,194700.0,16.51,16.5205,16.4782,16.4994,194700.0
2012-06-12 13:40:00,31.17,31.18,31.12,31.14,142800.0,16.5047,16.51,16.4782,16.4888,142800.0
2012-06-12 13:50:00,31.15,31.17,31.13,31.14,147100.0,16.4941,16.5047,16.4835,16.4888,147100.0
2012-06-12 14:00:00,31.13,31.18,31.13,31.16,74300.0,16.4835,16.51,16.4835,16.4994,74300.0
2012-06-12 14:10:00,31.17,31.2,31.15,31.19,138300.0,16.5047,16.5205,16.4941,16.5152,138300.0
2012-06-12 14:20:00,31.19,31.36,31.18,31.36,220400.0,16.5152,16.6053,16.51,16.6053,220400.0
2012-06-12 14:30:00,31.36,31.4,31.29,31.31,247900.0,16.6053,16.6264,16.5682,16.5788,247900.0
2012-06-12 14:40:00,31.31,31.32,31.27,31.31,93700.0,16.5788,16.5841,16.5576,16.5788,93700.0
2012-06-12 14:50:00,31.31,31.32,31.24,31.26,100000.0,16.5788,16.5841,16.5417,16.5523,100000.0
2012-06-12 15:00:00,31.27,31.29,31.26,31.28,98300.0,16.5576,16.5682,16.5523,16.5629,98300.0
2012-06-12 15:10:00,31.27,31.28,31.24,31.25,121200.0,16.5576,16.5629,16.5417,16.547,121200.0
2012-06-12 15:20:00,31.25,31.32,31.2,31.3,220000.0,16.547,16.5841,16.5205,16.5735,220000.0
2012-06-12 15:30:00,31.3,31.3,31.25,31.26,165800.0,16.5735,16.5735,16.547,16.5523,165800.0
2012-06-12 15:40:00,31.25,31.36,31.25,31.29,386800.0,16.547,16.6053,16.547,16.5682,386800.0
2012-06-12 15:50:00,31.29,31.36,31.25,31.36,595100.0,16.5682,16.6053,16.547,16.6053,595100.0
2012-06-13 09:30:00,31.16,31.22,31.11,31.11,79600.0,16.4994,16.5311,16.4729,16.4729,79600.0
2012-06-13 09:40:00,31.11,31.22,31.1,31.19,111700.0,16.4729,16.5311,16.4676,16.5152,111700.0
2012-06-13 09:50:00,31.18,31.2,31.1,31.11,114900.0,16.51,16.5205,16.4676,16.4729,114900.0
2012-06-13 10:00:00,31.11,31.25,31.09,31.22,197400.0,16.4729,16.547,16.4623,16.5311,197400.0
2012-06-13 10:10:00,31.21,31.34,31.2,31.34,250700.0,16.5258,16.5947,16.5205,16.5947,250700.0
2012-06-13 10:20:00,31.34,31.41,31.29,31.36,166800.0,16.5947,16.6317,16.5682,16.6053,166800.0
2012-06-13 10:30:00,31.36,31.43,31.34,31.37,151100.0,16.6053,16.6423,16.5947,16.6106,151100.0
2012-06-13 10:40:00,31.37,31.52,31.36,31.46,154200.0,16.6106,16.69,16.6053,16.6582,154200.0
2012-06-13 10:50:00,31.47,31.5,31.43,31.49,110100.0,16.6635,16.6794,16.6423,16.6741,110100.0
2012-06-13 11:00:00,31.48,31.49,31.42,31.43,253700.0,16.6688,16.6741,16.637,16.6423,253700.0
2012-06-13 11:10:00,31.44,31.45,31.38,31.4,270500.0,16.6476,16.6529,16.6159,16.6264,270500.0
2012-06-13 11:20:00,31.39,31.41,31.32,31.33,68400.0,16.6212,16.6317,16.5841,16.5894,68400.0
2012-06-13 11:30:00,31.34,31.42,31.33,31.39,80000.0,16.5947,16.637,16.5894,16.6212,80000.0
2012-06-13 11:40:00,31.39,31.4,31.36,31.38,61500.0,16.6212,16.6264,16.6053,16.6159,61500.0
2012-06-13 11:50:00,31.37,31.38,31.31,31.37,102000.0,16.6106,16.6159,16.5788,16.6106,102000.0
2012-06-13 12:00:00,31.37,31.41,31.33,31.37,99000.0,16.6106,16.6317,16.5894,16.6106,99000.0
2012-06-13 12:10:00,31.37,31.42,31.33,31.42,93200.0,16.6106,16.637,16.5894,16.637,93200.0
2012-06-13 12:20:00,31.42,31.45,31.41,31.42,67800.0,16.637,16.6529,16.6317,16.637,67800.0
2012-06-13 12:30:00,31.42,31.53,31.42,31.51,257300.0,16.637,16.6953,16.637,16.6847,257300.0
2012-06-13 12:40:00,31.51,31.53,31.49,31.51,132000.0,16.6847,16.6953,16.6741,16.6847,132000.0
2012-06-13 12:50:00,31.51,31.51,31.49,31.5,84400.0,16.6847,16.6847,16.6741,16.6794,84400.0
2012-06-13 13:00:00,31.51,31.53,31.5,31.53,101400.0,16.6847,16.6953,16.6794,16.6953,101400.0
2012-06-13 13:10:00,31.53,31.53,31.44,31.48,35700.0,16.6953,16.6953,16.6476,16.6688,35700.0
2012-06-13 13:20:00,31.48,31.5,31.44,31.48,44200.0,16.6688,16.6794,16.6476,16.6688,44200.0
2012-06-13 13:30:00,31.49,31.5,31.48,31.5,44100.0,16.6741,16.6794,16.6688,16.6794,44100.0
2012-06-13 13:40:00,31.5,31.52,31.43,31.43,100100.0,16.6794,16.69,16.6423,16.6423,100100.0
2012-06-13 13:50:00,31.44,31.47,31.39,31.4,75900.0,16.6476,16.6635,16.6212,16.6264,75900.0
2012-06-13 14:00:00,31.4,31.4,31.36,31.36,72000.0,16.6264,16.6264,16.6053,16.6053,72000.0
2012-06-13 14:10:00,31.36,31.37,31.28,31.31,113700.0,16.6053,16.6106,16.5629,16.5788,113700.0
2012-06-13 14:20:00,31.3,31.36,31.3,31.31,94900.0,16.5735,16.6053,16.5735,16.5788,94900.0
2012-06-13 14:30:00,31.31,31.32,31.27,31.27,48900.0,16.5788,16.5841,16.5576,16.5576,48900.0
2012-06-13 14:40:00,31.28,31.29,31.25,31.28,99800.0,16.5629,16.5682,16.547,16.5629,99800.0
2012-06-13 14:50:00,31.29,31.3,31.25,31.26,95400.0,16.5682,16.5735,16.547,16.5523,95400.0
2012-06-13 15:00:00,31.26,31.27,31.24,31.24,102600.0,16.5523,16.5576,16.5417,16.5417,102600.0
2012-06-13 15:10:00,31.25,31.25,31.15,31.15,195600.0,16.547,16.547,16.4941,16.4941,195600.0
2012-06-13 15:20:00,31.16,31.24,31.15,31.23,171600.0,16.4994,16.5417,16.4941,16.5364,171600.0
2012-06-13 15:30:00,31.22,31.29,31.2,31.24,98200.0,16.5311,16.5682,16.5205,16.5417,98200.0
2012-06-13 15:40:00,31.25,31.25,31.17,31.17,126500.0,16.547,16.547,16.5047,16.5047,126500.0
2012-06-13 15:50:00,31.18,31.27,31.16,31.24,309500.0,16.51,16.5576,16.4994,16.5417,309500.0
2012-06-14 09:30:00,31.35,31.51,31.32,31.44,219800.0,16.6,16.6847,16.5841,16.6476,219800.0
2012-06-14 09:40:00,31.44,31.5,31.41,31.47,331200.0,16.6476,16.6794,16.6317,16.6635,331200.0
2012-06-14 09:50:00,31.48,31.5,31.4,31.5,163900.0,16.6688,16.6794,16.6264,16.6794,163900.0
2012-06-14 10:00:00,31.5,31.55,31.43,31.44,148100.0,16.6794,16.7059,16.6423,16.6476,148100.0
2012-06-14 10:10:00,31.43,31.44,31.33,31.38,123200.0,16.6423,16.6476,16.5894,16.6159,123200.0
2012-06-14 10:20:00,31.39,31.41,31.35,31.4,79200.0,16.6212,16.6317,16.6,16.6264,79200.0
2012-06-14 10:30:00,31.4,31.42,31.38,31.4,89500.0,16.6264,16.637,16.6159,16.6264,89500.0
2012-06-14 10:40:00,31.41,31.42,31.4,31.41,72700.0,16.6317,16.637,16.6264,16.6317,72700.0
2012-06-14 10:50:00,31.4,31.41,31.38,31.4,82100.0,16.6264,16.6317,16.6159,16.6264,82100.0
2012-06-14 11:00:00,31.4,31.4,31.37,31.37,51300.0,16.6264,16.6264,16.6106,16.6106,51300.0
2012-06-14 11:10:00,31.37,31.4,31.35,31.4,121800.0,16.6106,16.6264,16.6,16.6264,121800.0
2012-06-14 11:20:00,31.39,31.41,31.36,31.41,132800.0,16.6212,16.6317,16.6053,16.6317,132800.0
2012-06-14 11:30:00,31.4,31.48,31.4,31.46,134900.0,16.6264,16.6688,16.6264,16.6582,134900.0
2012-06-14 11:40:00,31.45,31.5,31.43,31.48,88400.0,16.6529,16.6794,16.6423,16.6688,88400.0
2012-06-14 11:50:00,31.49,31.5,31.46,31.48,96100.0,16.6741,16.6794,16.6582,16.6688,96100.0
2012-06-14 12:00:00,31.48,31.49,31.4,31.42,86500.0,16.6688,16.6741,16.6264,16.637,86500.0
2012-06-14 12:10:00,31.41,31.42,31.34,31.36,146400.0,16.6317,16.637,16.5947,16.6053,146400.0
2012-06-14 12:20:00,31.36,31.39,31.34,31.36,60100.0,16.6053,16.6212,16.5947,16.6053,60100.0
2012-06-14 12:30:00,31.36,31.4,31.35,31.38,55800.0,16.6053,16.6264,16.6,16.6159,55800.0
2012-06-14 12:40:00,31.37,31.41,31.37,31.41,67700.0,16.6106,16.6317,16.6106,16.6317,67700.0
2012-06-14 12:50:00,31.41,31.43,31.38,31.43,54800.0,16.6317,16.6423,16.6159,16.6423,54800.0
2012-06-14 13:00:00,31.43,31.43,31.36,31.36,66800.0,16.6423,16.6423,16.6053,16.6053,66800.0
2012-06-14 13:10:00,31.36,31.37,31.32,31.36,112000.0,16.6053,16.6106,16.5841,16.6053,112000.0
2012-06-14 13:20:00,31.35,31.36,31.33,31.35,66500.0,16.6,16.6053,16.5894,16.6,66500.0
2012-06-14 13:30:00,31.35,31.37,31.33,31.35,94000.0,16.6,16.6106,16.5894,16.6,94000.0
2012-06-14 13:40:00,31.35,31.36,31.32,31.33,63900.0,16.6,16.6053,16.5841,16.5894,63900.0
2012-06-14 13:50:00,31.33,31.34,31.3,31.3,74800.0,16.5894,16.5947,16.5735,16.5735,74800.0
2012-06-14 14:00:00,31.31,31.37,31.29,31.35,85800.0,16.5788,16.6106,16.5682,16.6,85800.0
2012-06-14 14:10:00,31.34,31.37,31.3,31.35,61600.0,16.5947,16.6106,16.5735,16.6,61600.0
2012-06-14 14:20:00,31.34,31.36,31.3,31.35,59500.0,16.5947,16.6053,16.5735,16.6,59500.0
2012-06-14 14:30:00,31.35,31.36,31.33,31.35,61200.0,16.6,16.6053,16.5894,16.6,61200.0
2012-06-14 14:40:00,31.34,31.37,31.33,31.36,51800.0,16.5947,16.6106,16.5894,16.6053,51800.0
2012-06-14 14:50:00,31.37,31.44,31.35,31.39,107000.0,16.6106,16.6476,16.6,16.6212,107000.0
2012-06-14 15:00:00,31.4,31.56,31.38,31.44,368800.0,16.6264,16.7112,16.6159,16.6476,368800.0
2012-06-14 15:10:00,31.47,31.53,31.37,31.37,154900.0,16.6635,16.6953,16.6106,16.6106,154900.0
2012-06-14 15:20:00,31.37,31.39,31.27,31.29,118900.0,16.6106,16.6212,16.5576,16.5682,118900.0
2012-06-14 15:30:00,31.29,31.43,31.29,31.42,85600.0,16.5682,16.6423,16.5682,16.637,85600.0
2012-06-14 15:40:00,31.42,31.44,31.35,31.43,151200.0,16.637,16.6476,16.6,16.6423,151200.0
2012-06-14 15:50:00,31.42,31.47,31.38,31.46,226800.0,16.637,16.6635,16.6159,16.6582,226800.0
2012-06-15 09:30:00,31.6,31.71,31.53,31.62,700600.0,16.7323,16.7906,16.6953,16.7429,700600.0
2012-06-15 09:40:00,31.62,31.66,31.56,31.6,125100.0,16.7429,16.7641,16.7112,16.7323,125100.0
2012-06-15 09:50:00,31.6,31.6,31.52,31.58,91600.0,16.7323,16.7323,16.69,16.7218,91600.0
2012-06-15 10:00:00,31.59,31.71,31.53,31.71,313500.0,16.7271,16.7906,16.6953,16.7906,313500.0
2012-06-15 10:10:00,31.7,31.71,31.66,31.68,495500.0,16.7853,16.7906,16.7641,16.7747,495500.0
2012-06-15 10:20:00,31.68,31.77,31.65,31.76,297800.0,16.7747,16.8224,16.7588,16.8171,297800.0
2012-06-15 10:30:00,31.76,31.81,31.74,31.8,282100.0,16.8171,16.8435,16.8065,16.8382,282100.0
2012-06-15 10:40:00,31.8,31.81,31.74,31.78,143000.0,16.8382,16.8435,16.8065,16.8277,143000.0
2012-06-15 10:50:00,31.78,31.8,31.75,31.75,160000.0,16.8277,16.8382,16.8118,16.8118,160000.0
2012-06-15 11:00:00,31.75,31.8,31.74,31.8,315700.0,16.8118,16.8382,16.8065,16.8382,315700.0
2012-06-15 11:10:00,31.8,31.84,31.79,31.84,276000.0,16.8382,16.8594,16.833,16.8594,276000.0
2012-06-15 11:20:00,31.84,31.88,31.83,31.84,264900.0,16.8594,16.8806,16.8541,16.8594,264900.0
2012-06-15 11:30:00,31.84,31.87,31.79,31.82,562500.0,16.8594,16.8753,16.833,16.8488,562500.0
2012-06-15 11:40:00,31.82,31.85,31.81,31.85,104200.0,16.8488,16.8647,16.8435,16.8647,104200.0
2012-06-15 11:50:00,31.85,31.85,31.8,31.81,150500.0,16.8647,16.8647,16.8382,16.8435,150500.0
2012-06-15 12:00:00,31.8,31.82,31.8,31.81,219100.0,16.8382,16.8488,16.8382,16.8435,219100.0
2012-06-15 12:10:00,31.82,31.83,31.8,31.8,210100.0,16.8488,16.8541,16.8382,16.8382,210100.0
2012-06-15 12:20:00,31.8,31.84,31.77,31.84,100300.0,16.8382,16.8594,16.8224,16.8594,100300.0
2012-06-15 12:30:00,31.84,31.85,31.81,31.82,81000.0,16.8594,16.8647,16.8435,16.8488,81000.0
2012-06-15 12:40:00,31.82,31.85,31.82,31.85,75200.0,16.8488,16.8647,16.8488,16.8647,75200.0
2012-06-15 12:50:00,31.85,31.85,31.84,31.85,79400.0,16.8647,16.8647,16.8594,16.8647,79400.0
2012-06-15 13:00:00,31.84,31.85,31.81,31.81,141200.0,16.8594,16.8647,16.8435,16.8435,141200.0
2012-06-15 13:10:00,31.81,31.83,31.81,31.82,32300.0,16.8435,16.8541,16.8435,16.8488,32300.0
2012-06-15 13:20:00,31.83,31.83,31.77,31.78,192100.0,16.8541,16.8541,16.8224,16.8277,192100.0
2012-06-15 13:30:00,31.77,31.8,31.77,31.8,47700.0,16.8224,16.8382,16.8224,16.8382,47700.0
2012-06-15 13:40:00,31.79,31.8,31.79,31.79,76300.0,16.833,16.8382,16.833,16.833,76300.0
2012-06-15 13:50:00,31.8,31.8,31.79,31.79,83100.0,16.8382,16.8382,16.833,16.833,83100.0
2012-06-15 14:00:00,31.8,31.81,31.79,31.8,85500.0,16.8382,16.8435,16.833,16.8382,85500.0
2012-06-15 14:10:00,31.8,31.8,31.79,31.79,81300.0,16.8382,16.8382,16.833,16.833,81300.0
2012-06-15 14:20:00,31.8,31.82,31.79,31.8,181700.0,16.8382,16.8488,16.833,16.8382,181700.0
2012-06-15 14:30:00,31.82,31.85,31.8,31.85,102300.0,16.8488,16.8647,16.8382,16.8647,102300.0
2012-06-15 14:40:00,31.85,31.85,31.81,31.81,265900.0,16.8647,16.8647,16.8435,16.8435,265900.0
2012-06-15 14:50:00,31.81,31.84,31.8,31.8,118100.0,16.8435,16.8594,16.8382,16.8382,118100.0
2012-06-15 15:00:00,31.81,31.85,31.8,31.85,191800.0,16.8435,16.8647,16.8382,16.8647,191800.0
2012-06-15 15:10:00,31.84,31.86,31.82,31.82,225600.0,16.8594,16.87,16.8488,16.8488,225600.0
2012-06-15 15:20:00,31.82,31.85,31.82,31.84,268500.0,16.8488,16.8647,16.8488,16.8594,268500.0
2012-06-15 15:30:00,31.85,31.86,31.83,31.86,287300.0,16.8647,16.87,16.8541,16.87,287300.0
2012-06-15 15:40:00,31.85,31.91,31.85,31.9,588800.0,16.8647,16.8965,16.8647,16.8912,588800.0
2012-06-15 15:50:00,31.9,31.98,31.87,31.88,1722600.0,16.8912,16.9336,16.8753,16.8806,1722600.0
2012-06-18 09:30:00,31.75,31.84,31.64,31.83,259200.0,16.8118,16.8594,16.7535,16.8541,259200.0
2012-06-18 09:40:00,31.84,31.88,31.76,31.78,85100.0,16.8594,16.8806,16.8171,16.8277,85100.0
2012-06-18 09:50:00,31.78,31.8,31.74,31.78,132600.0,16.8277,16.8382,16.8065,16.8277,132600.0
2012-06-18 10:00:00,31.78,31.8,31.74,31.79,127900.0,16.8277,16.8382,16.8065,16.833,127900.0
2012-06-18 10:10:00,31.79,31.79,31.75,31.79,120100.0,16.833,16.833,16.8118,16.833,120100.0
2012-06-18 10:20:00,31.78,31.79,31.75,31.76,95200.0,16.8277,16.833,16.8118,16.8171,95200.0
2012-06-18 10:30:00,31.76,31.76,31.74,31.75,95900.0,16.8171,16.8171,16.8065,16.8118,95900.0
2012-06-18 10:40:00,31.75,31.76,31.7,31.75,170500.0,16.8118,16.8171,16.7853,16.8118,170500.0
2012-06-18 10:50:00,31.75,31.77,31.74,31.76,85300.0,16.8118,16.8224,16.8065,16.8171,85300.0
2012-06-18 11:00:00,31.76,31.78,31.75,31.76,112200.0,16.8171,16.8277,16.8118,16.8171,112200.0
2012-06-18 11:10:00,31.76,31.78,31.75,31.76,72000.0,16.8171,16.8277,16.8118,16.8171,72000.0
2012-06-18 11:20:00,31.77,31.86,31.76,31.84,84900.0,16.8224,16.87,16.8171,16.8594,84900.0
2012-06-18 11:30:00,31.84,31.88,31.76,31.77,68200.0,16.8594,16.8806,16.8171,16.8224,68200.0
2012-06-18 11:40:00,31.76,31.81,31.74,31.76,150700.0,16.8171,16.8435,16.8065,16.8171,150700.0
2012-06-18 11:50:00,31.76,31.78,31.66,31.7,291300.0,16.8171,16.8277,16.7641,16.7853,291300.0
2012-06-18 12:00:00,31.7,31.7,31.63,31.66,193900.0,16.7853,16.7853,16.7482,16.7641,193900.0
2012-06-18 12:10:00,31.66,31.66,31.64,31.65,30400.0,16.7641,16.7641,16.7535,16.7588,30400.0
2012-06-18 12:20:00,31.64,31.73,31.63,31.71,87000.0,16.7535,16.8012,16.7482,16.7906,87000.0
2012-06-18 12:30:00,31.71,31.73,31.68,31.68,55900.0,16.7906,16.8012,16.7747,16.7747,55900.0
2012-06-18 12:40:00,31.69,31.76,31.66,31.76,41100.0,16.78,16.8171,16.7641,16.8171,41100.0
2012-06-18 12:50:00,31.76,31.8,31.68,31.69,57100.0,16.8171,16.8382,16.7747,16.78,57100.0
2012-06-18 13:00:00,31.7,31.73,31.66,31.67,45700.0,16.7853,16.8012,16.7641,16.7694,45700.0
2012-06-18 13:10:00,31.66,31.7,31.66,31.67,36600.0,16.7641,16.7853,16.7641,16.7694,36600.0
2012-06-18 13:20:00,31.67,31.68,31.63,31.63,37200.0,16.7694,16.7747,16.7482,16.7482,37200.0
2012-06-18 13:30:00,31.63,31.69,31.62,31.68,66300.0,16.7482,16.78,16.7429,16.7747,66300.0
2012-06-18 13:40:00,31.69,31.76,31.69,31.74,71600.0,16.78,16.8171,16.78,16.8065,71600.0
2012-06-18 13:50:00,31.74,31.77,31.73,31.74,46200.0,16.8065,16.8224,16.8012,16.8065,46200.0
2012-06-18 14:00:00,31.75,31.76,31.72,31.72,102200.0,16.8118,16.8171,16.7959,16.7959,102200.0
2012-06-18 14:10:00,31.73,31.73,31.67,31.7,216400.0,16.8012,16.8012,16.7694,16.7853,216400.0
2012-06-18 14:20:00,31.7,31.71,31.69,31.7,136100.0,16.7853,16.7906,16.78,16.7853,136100.0
2012-06-18 14:30:00,31.69,31.71,31.68,31.7,49600.0,16.78,16.7906,16.7747,16.7853,49600.0
2012-06-18 14:40:00,31.69,31.7,31.65,31.69,106800.0,16.78,16.7853,16.7588,16.78,106800.0
2012-06-18 14:50:00,31.68,31.73,31.67,31.73,97200.0,16.7747,16.8012,16.7694,16.8012,97200.0
2012-06-18 15:00:00,31.73,31.76,31.7,31.74,62700.0,16.8012,16.8171,16.7853,16.8065,62700.0
2012-06-18 15:10:00,31.73,31.76,31.73,31.75,115800.0,16.8012,16.8171,16.8012,16.8118,115800.0
2012-06-18 15:20:00,31.75,31.79,31.74,31.79,62800.0,16.8118,16.833,16.8065,16.833,62800.0
2012-06-18 15:30:00,31.79,31.79,31.74,31.79,83500.0,16.833,16.833,16.8065,16.833,83500.0
2012-06-18 15:40:00,31.79,31.88,31.78,31.82,215000.0,16.833,16.8806,16.8277,16.8488,215000.0
2012-06-18 15:50:00,31.82,31.85,31.8,31.85,380600.0,16.8488,16.8647,16.8382,16.8647,380600.0
2012-06-19 09:30:00,32.02,32.11,31.94,31.99,293900.0,16.9547,17.0024,16.9124,16.9389,293900.0
2012-06-19 09:40:00,31.99,32.01,31.88,31.9,186700.0,16.9389,16.9494,16.8806,16.8912,186700.0
2012-06-19 09:50:00,31.91,32.0,31.89,32.0,150300.0,16.8965,16.9441,16.8859,16.9441,150300.0
2012-06-19 10:00:00,32.0,32.07,31.98,32.03,133400.0,16.9441,16.9812,16.9336,16.96,133400.0
2012-06-19 10:10:00,32.02,32.07,32.01,32.05,123700.0,16.9547,16.9812,16.9494,16.9706,123700.0
2012-06-19 10:20:00,32.05,32.07,32.04,32.05,60600.0,16.9706,16.9812,16.9653,16.9706,60600.0
2012-06-19 10:30:00,32.05,32.08,32.05,32.07,78200.0,16.9706,16.9865,16.9706,16.9812,78200.0
2012-06-19 10:40:00,32.08,32.09,32.05,32.09,51200.0,16.9865,16.9918,16.9706,16.9918,51200.0
2012-06-19 10:50:00,32.09,32.1,32.07,32.1,112900.0,16.9918,16.9971,16.9812,16.9971,112900.0
2012-06-19 11:00:00,32.1,32.11,32.08,32.1,98200.0,16.9971,17.0024,16.9865,16.9971,98200.0
2012-06-19 11:10:00,32.09,32.12,32.06,32.06,79300.0,16.9918,17.0077,16.9759,16.9759,79300.0
2012-06-19 11:20:00,32.06,32.1,32.06,32.1,67600.0,16.9759,16.9971,16.9759,16.9971,67600.0
2012-06-19 11:30:00,32.09,32.1,32.08,32.08,144600.0,16.9918,16.9971,16.9865,16.9865,144600.0
2012-06-19 11:40:00,32.08,32.09,32.07,32.09,214700.0,16.9865,16.9918,16.9812,16.9918,214700.0
2012-06-19 11:50:00,32.09,32.1,32.08,32.1,80200.0,16.9918,16.9971,16.9865,16.9971,80200.0
2012-06-19 12:00:00,32.1,32.1,32.08,32.09,97100.0,16.9971,16.9971,16.9865,16.9918,97100.0
2012-06-19 12:10:00,32.09,32.15,32.08,32.14,233200.0,16.9918,17.0236,16.9865,17.0183,233200.0
2012-06-19 12:20:00,32.14,32.2,32.12,32.19,187000.0,17.0183,17.05,17.0077,17.0448,187000.0
2012-06-19 12:30:00,32.19,32.22,32.19,32.22,204400.0,17.0448,17.0606,17.0448,17.0606,204400.0
2012-06-19 12:40:00,32.22,32.34,32.22,32.29,326700.0,17.0606,17.1242,17.0606,17.0977,326700.0
2012-06-19 12:50:00,32.29,32.29,32.24,32.29,171700.0,17.0977,17.0977,17.0712,17.0977,171700.0
2012-06-19 13:00:00,32.28,32.29,32.26,32.29,45500.0,17.0924,17.0977,17.0818,17.0977,45500.0
2012-06-19 13:10:00,32.29,32.36,32.28,32.36,224300.0,17.0977,17.1348,17.0924,17.1348,224300.0
2012-06-19 13:20:00,32.36,32.43,32.33,32.43,216200.0,17.1348,17.1718,17.1189,17.1718,216200.0
2012-06-19 13:30:00,32.42,32.45,32.38,32.39,355700.0,17.1665,17.1824,17.1454,17.1507,355700.0
2012-06-19 13:40:00,32.39,32.4,32.35,32.36,89900.0,17.1507,17.1559,17.1295,17.1348,89900.0
2012-06-19 13:50:00,32.36,32.36,32.26,32.29,137100.0,17.1348,17.1348,17.0818,17.0977,137100.0
2012-06-19 14:00:00,32.29,32.35,32.28,32.35,66000.0,17.0977,17.1295,17.0924,17.1295,66000.0
2012-06-19 14:10:00,32.35,32.36,32.31,32.34,59800.0,17.1295,17.1348,17.1083,17.1242,59800.0
2012-06-19 14:20:00,32.34,32.4,32.34,32.38,80100.0,17.1242,17.1559,17.1242,17.1454,80100.0
2012-06-19 14:30:00,32.37,32.38,32.24,32.26,172400.0,17.1401,17.1454,17.0712,17.0818,172400.0
2012-06-19 14:40:00,32.27,32.3,32.24,32.29,156900.0,17.0871,17.103,17.0712,17.0977,156900.0
2012-06-19 14:50:00,32.29,32.3,32.28,32.3,194500.0,17.0977,17.103,17.0924,17.103,194500.0
2012-06-19 15:00:00,32.3,32.35,32.29,32.34,192300.0,17.103,17.1295,17.0977,17.1242,192300.0
2012-06-19 15:10:00,32.34,32.35,32.34,32.34,228200.0,17.1242,17.1295,17.1242,17.1242,228200.0
2012-06-19 15:20:00,32.34,32.35,32.3,32.31,269200.0,17.1242,17.1295,17.103,17.1083,269200.0
2012-06-19 15:30:00,32.3,32.37,32.3,32.34,312100.0,17.103,17.1401,17.103,17.1242,312100.0
2012-06-19 15:40:00,32.34,32.34,32.3,32.31,563900.0,17.1242,17.1242,17.103,17.1083,563900.0
2012-06-19 15:50:00,32.32,32.37,32.31,32.36,848700.0,17.1136,17.1401,17.1083,17.1348,848700.0
2012-06-20 09:30:00,32.34,32.51,32.3,32.4,181300.0,17.1242,17.2142,17.103,17.1559,181300.0
2012-06-20 09:40:00,32.4,32.41,32.33,32.35,62200.0,17.1559,17.1612,17.1189,17.1295,62200.0
2012-06-20 09:50:00,32.35,32.39,32.33,32.39,69200.0,17.1295,17.1507,17.1189,17.1507,69200.0
2012-06-20 10:00:00,32.39,32.39,32.32,32.35,55400.0,17.1507,17.1507,17.1136,17.1295,55400.0
2012-06-20 10:10:00,32.36,32.43,32.35,32.38,75600.0,17.1348,17.1718,17.1295,17.1454,75600.0
2012-06-20 10:20:00,32.39,32.43,32.38,32.43,53300.0,17.1507,17.1718,17.1454,17.1718,53300.0
2012-06-20 10:30:00,32.42,32.43,32.38,32.39,93700.0,17.1665,17.1718,17.1454,17.1507,93700.0
2012-06-20 10:40:00,32.39,32.41,32.38,32.4,40200.0,17.1507,17.1612,17.1454,17.1559,40200.0
2012-06-20 10:50:00,32.4,32.41,32.39,32.4,35600.0,17.1559,17.1612,17.1507,17.1559,35600.0
2012-06-20 11:00:00,32.39,32.41,32.33,32.34,160400.0,17.1507,17.1612,17.1189,17.1242,160400.0
2012-06-20 11:10:00,32.34,32.37,32.33,32.35,86700.0,17.1242,17.1401,17.1189,17.1295,86700.0
2012-06-20 11:20:00,32.35,32.42,32.33,32.42,54800.0,17.1295,17.1665,17.1189,17.1665,54800.0
2012-06-20 11:30:00,32.42,32.42,32.38,32.4,110400.0,17.1665,17.1665,17.1454,17.1559,110400.0
2012-06-20 11:40:00,32.4,32.41,32.37,32.41,39600.0,17.1559,17.1612,17.1401,17.1612,39600.0
2012-06-20 11:50:00,32.41,32.43,32.4,32.43,70300.0,17.1612,17.1718,17.1559,17.1718,70300.0
2012-06-20 12:00:00,32.42,32.45,32.33,32.33,95900.0,17.1665,17.1824,17.1189,17.1189,95900.0
2012-06-20 12:10:00,32.33,32.35,32.31,32.34,77300.0,17.1189,17.1295,17.1083,17.1242,77300.0
2012-06-20 12:20:00,32.34,32.34,32.27,32.33,98000.0,17.1242,17.1242,17.0871,17.1189,98000.0
2012-06-20 12:30:00,32.34,32.36,32.13,32.13,133900.0,17.1242,17.1348,17.013,17.013,133900.0
2012-06-20 12:40:00,32.14,32.4,32.13,32.34,173900.0,17.0183,17.1559,17.013,17.1242,173900.0
2012-06-20 12:50:00,32.33,32.42,32.27,32.41,85700.0,17.1189,17.1665,17.0871,17.1612,85700.0
2012-06-20 13:00:00,32.4,32.44,32.35,32.38,138900.0,17.1559,17.1771,17.1295,17.1454,138900.0
2012-06-20 13:10:00,32.37,32.38,32.29,32.29,73000.0,17.1401,17.1454,17.0977,17.0977,73000.0
2012-06-20 13:20:00,32.29,32.35,32.28,32.29,37300.0,17.0977,17.1295,17.0924,17.0977,37300.0
2012-06-20 13:30:00,32.3,32.3,32.25,32.27,39600.0,17.103,17.103,17.0765,17.0871,39600.0
2012-06-20 13:40:00,32.26,32.37,32.26,32.37,40000.0,17.0818,17.1401,17.0818,17.1401,40000.0
2012-06-20 13:50:00,32.37,32.37,32.33,32.37,46300.0,17.1401,17.1401,17.1189,17.1401,46300.0
2012-06-20 14:00:00,32.36,32.37,32.32,32.34,57500.0,17.1348,17.1401,17.1136,17.1242,57500.0
2012-06-20 14:10:00,32.33,32.37,32.22,32.22,84700.0,17.1189,17.1401,17.0606,17.0606,84700.0
2012-06-20 14:20:00,32.22,32.27,32.16,32.26,169200.0,17.0606,17.0871,17.0289,17.0818,169200.0
2012-06-20 14:30:00,32.26,32.35,32.26,32.3,76900.0,17.0818,17.1295,17.0818,17.103,76900.0
2012-06-20 14:40:00,32.3,32.3,32.22,32.23,109600.0,17.103,17.103,17.0606,17.0659,109600.0
2012-06-20 14:50:00,32.23,32.27,32.22,32.25,110000.0,17.0659,17.0871,17.0606,17.0765,110000.0
2012-06-20 15:00:00,32.25,32.26,32.14,32.14,109500.0,17.0765,17.0818,17.0183,17.0183,109500.0
2012-06-20 15:10:00,32.14,32.16,32.07,32.07,170900.0,17.0183,17.0289,16.9812,16.9812,170900.0
2012-06-20 15:20:00,32.08,32.19,32.08,32.18,111000.0,16.9865,17.0448,16.9865,17.0395,111000.0
2012-06-20 15:30:00,32.17,32.26,32.17,32.23,136400.0,17.0342,17.0818,17.0342,17.0659,136400.0
2012-06-20 15:40:00,32.24,32.31,32.2,32.23,180100.0,17.0712,17.1083,17.05,17.0659,180100.0
2012-06-20 15:50:00,32.23,32.35,32.21,32.34,283600.0,17.0659,17.1295,17.0553,17.1242,283600.0
2012-06-21 09:30:00,32.43,32.45,32.21,32.23,67700.0,17.1718,17.1824,17.0553,17.0659,67700.0
2012-06-21 09:40:00,32.21,32.25,32.14,32.2,78200.0,17.0553,17.0765,17.0183,17.05,78200.0
2012-06-21 09:50:00,32.22,32.25,32.19,32.2,56300.0,17.0606,17.0765,17.0448,17.05,56300.0
2012-06-21 10:00:00,32.19,32.25,32.14,32.22,210900.0,17.0448,17.0765,17.0183,17.0606,210900.0
2012-06-21 10:10:00,32.22,32.28,32.21,32.23,90200.0,17.0606,17.0924,17.0553,17.0659,90200.0
2012-06-21 10:20:00,32.24,32.27,32.2,32.21,103900.0,17.0712,17.0871,17.05,17.0553,103900.0
2012-06-21 10:30:00,32.22,32.25,32.16,32.18,85000.0,17.0606,17.0765,17.0289,17.0395,85000.0
2012-06-21 10:40:00,32.18,32.22,32.14,32.21,68400.0,17.0395,17.0606,17.0183,17.0553,68400.0
2012-06-21 10:50:00,32.22,32.26,32.21,32.23,61800.0,17.0606,17.0818,17.0553,17.0659,61800.0
2012-06-21 11:00:00,32.23,32.25,32.19,32.23,85400.0,17.0659,17.0765,17.0448,17.0659,85400.0
2012-06-21 11:10:00,32.23,32.25,32.18,32.19,159100.0,17.0659,17.0765,17.0395,17.0448,159100.0
2012-06-21 11:20:00,32.2,32.25,32.15,32.25,204100.0,17.05,17.0765,17.0236,17.0765,204100.0
2012-06-21 11:30:00,32.23,32.23,32.18,32.19,100800.0,17.0659,17.0659,17.0395,17.0448,100800.0
2012-06-21 11:40:00,32.2,32.2,32.16,32.16,100500.0,17.05,17.05,17.0289,17.0289,100500.0
2012-06-21 11:50:00,32.16,32.25,32.14,32.23,132800.0,17.0289,17.0765,17.0183,17.0659,132800.0
2012-06-21 12:00:00,32.23,32.24,32.19,32.2,128400.0,17.0659,17.0712,17.0448,17.05,128400.0
2012-06-21 12:10:00,32.2,32.22,32.19,32.22,73100.0,17.05,17.0606,17.0448,17.0606,73100.0
2012-06-21 12:20:00,32.22,32.22,32.07,32.09,231700.0,17.0606,17.0606,16.9812,16.9918,231700.0
2012-06-21 12:30:00,32.09,32.15,32.07,32.11,76400.0,16.9918,17.0236,16.9812,17.0024,76400.0
2012-06-21 12:40:00,32.1,32.11,32.06,32.08,115700.0,16.9971,17.0024,16.9759,16.9865,115700.0
2012-06-21 12:50:00,32.09,32.14,32.08,32.14,49900.0,16.9918,17.0183,16.9865,17.0183,49900.0
2012-06-21 13:00:00,32.14,32.2,32.14,32.2,83800.0,17.0183,17.05,17.0183,17.05,83800.0
2012-06-21 13:10:00,32.2,32.22,32.15,32.15,194200.0,17.05,17.0606,17.0236,17.0236,194200.0
2012-06-21 13:20:00,32.15,32.2,32.15,32.15,114000.0,17.0236,17.05,17.0236,17.0236,114000.0
2012-06-21 13:30:00,32.14,32.18,32.11,32.16,81300.0,17.0183,17.0395,17.0024,17.0289,81300.0
2012-06-21 13:40:00,32.15,32.16,32.09,32.1,107500.0,17.0236,17.0289,16.9918,16.9971,107500.0
2012-06-21 13:50:00,32.09,32.13,32.05,32.05,53900.0,16.9918,17.013,16.9706,16.9706,53900.0
2012-06-21 14:00:00,32.05,32.09,32.02,32.08,93100.0,16.9706,16.9918,16.9547,16.9865,93100.0
2012-06-21 14:10:00,32.07,32.08,32.03,32.05,54200.0,16.9812,16.9865,16.96,16.9706,54200.0
2012-06-21 14:20:00,32.05,32.05,32.01,32.03,96500.0,16.9706,16.9706,16.9494,16.96,96500.0
2012-06-21 14:30:00,32.03,32.04,32.02,32.04,70600.0,16.96,16.9653,16.9547,16.9653,70600.0
2012-06-21 14:40:00,32.03,32.1,32.02,32.06,67200.0,16.96,16.9971,16.9547,16.9759,67200.0
2012-06-21 14:50:00,32.07,32.08,32.03,32.05,52900.0,16.9812,16.9865,16.96,16.9706,52900.0
2012-06-21 15:00:00,32.06,32.08,32.04,32.05,68200.0,16.9759,16.9865,16.9653,16.9706,68200.0
2012-06-21 15:10:00,32.05,32.05,31.99,32.02,157100.0,16.9706,16.9706,16.9389,16.9547,157100.0
2012-06-21 15:20:00,32.01,32.02,31.95,32.0,175400.0,16.9494,16.9547,16.9177,16.9441,175400.0
2012-06-21 15:30:00,32.0,32.01,31.94,31.96,126900.0,16.9441,16.9494,16.9124,16.923,126900.0
2012-06-21 15:40:00,31.97,32.01,31.95,32.0,336200.0,16.9283,16.9494,16.9177,16.9441,336200.0
2012-06-21 15:50:00,32.0,32.05,31.9,31.95,665600.0,16.9441,16.9706,16.8912,16.9177,665600.0
2012-06-22 09:30:00,32.02,32.18,31.86,31.98,168700.0,16.9547,17.0395,16.87,16.9336,168700.0
2012-06-22 09:40:00,31.98,31.99,31.78,31.84,150800.0,16.9336,16.9389,16.8277,16.8594,150800.0
2012-06-22 09:50:00,31.84,31.9,31.74,31.78,134700.0,16.8594,16.8912,16.8065,16.8277,134700.0
2012-06-22 10:00:00,31.8,31.87,31.76,31.77,228900.0,16.8382,16.8753,16.8171,16.8224,228900.0
2012-06-22 10:10:00,31.76,31.82,31.68,31.69,214200.0,16.8171,16.8488,16.7747,16.78,214200.0
2012-06-22 10:20:00,31.68,31.7,31.52,31.67,286600.0,16.7747,16.7853,16.69,16.7694,286600.0
2012-06-22 10:30:00,31.67,31.71,31.6,31.61,131900.0,16.7694,16.7906,16.7323,16.7376,131900.0
2012-06-22 10:40:00,31.61,31.65,31.57,31.62,134700.0,16.7376,16.7588,16.7165,16.7429,134700.0
2012-06-22 10:50:00,31.62,31.71,31.62,31.7,175000.0,16.7429,16.7906,16.7429,16.7853,175000.0
2012-06-22 11:00:00,31.69,31.76,31.68,31.7,102900.0,16.78,16.8171,16.7747,16.7853,102900.0
2012-06-22 11:10:00,31.7,31.71,31.65,31.67,48000.0,16.7853,16.7906,16.7588,16.7694,48000.0
2012-06-22 11:20:00,31.67,31.68,31.63,31.64,50500.0,16.7694,16.7747,16.7482,16.7535,50500.0
2012-06-22 11:30:00,31.64,31.65,31.6,31.6,44700.0,16.7535,16.7588,16.7323,16.7323,44700.0
2012-06-22 11:40:00,31.6,31.71,31.6,31.69,104500.0,16.7323,16.7906,16.7323,16.78,104500.0
2012-06-22 11:50:00,31.69,31.69,31.63,31.65,138000.0,16.78,16.78,16.7482,16.7588,138000.0
2012-06-22 12:00:00,31.66,31.7,31.64,31.64,33400.0,16.7641,16.7853,16.7535,16.7535,33400.0
2012-06-22 12:10:00,31.64,31.65,31.6,31.61,73300.0,16.7535,16.7588,16.7323,16.7376,73300.0
2012-06-22 12:20:00,31.61,31.61,31.56,31.56,79800.0,16.7376,16.7376,16.7112,16.7112,79800.0
2012-06-22 12:30:00,31.57,31.57,31.47,31.48,55700.0,16.7165,16.7165,16.6635,16.6688,55700.0
2012-06-22 12:40:00,31.47,31.5,31.45,31.47,130100.0,16.6635,16.6794,16.6529,16.6635,130100.0
2012-06-22 12:50:00,31.47,31.52,31.45,31.51,59600.0,16.6635,16.69,16.6529,16.6847,59600.0
2012-06-22 13:00:00,31.52,31.57,31.49,31.57,171900.0,16.69,16.7165,16.6741,16.7165,171900.0
2012-06-22 13:10:00,31.56,31.57,31.52,31.56,50700.0,16.7112,16.7165,16.69,16.7112,50700.0
2012-06-22 13:20:00,31.56,31.63,31.5,31.6,151100.0,16.7112,16.7482,16.6794,16.7323,151100.0
2012-06-22 13:30:00,31.6,31.68,31.59,31.68,66300.0,16.7323,16.7747,16.7271,16.7747,66300.0
2012-06-22 13:40:00,31.67,31.68,31.62,31.62,59000.0,16.7694,16.7747,16.7429,16.7429,59000.0
2012-06-22 13:50:00,31.62,31.62,31.52,31.62,330200.0,16.7429,16.7429,16.69,16.7429,330200.0
2012-06-22 14:00:00,31.62,31.68,31.56,31.67,154100.0,16.7429,16.7747,16.7112,16.7694,154100.0
2012-06-22 14:10:00,31.68,31.72,31.66,31.69,189300.0,16.7747,16.7959,16.7641,16.78,189300.0
2012-06-22 14:20:00,31.69,31.7,31.62,31.69,57200.0,16.78,16.7853,16.7429,16.78,57200.0
2012-06-22 14:30:00,31.69,31.69,31.64,31.66,112700.0,16.78,16.78,16.7535,16.7641,112700.0
2012-06-22 14:40:00,31.65,31.71,31.65,31.7,149300.0,16.7588,16.7906,16.7588,16.7853,149300.0
2012-06-22 14:50:00,31.69,31.7,31.64,31.66,78300.0,16.78,16.7853,16.7535,16.7641,78300.0
2012-06-22 15:00:00,31.66,31.74,31.66,31.68,284800.0,16.7641,16.8065,16.7641,16.7747,284800.0
2012-06-22 15:10:00,31.68,31.7,31.67,31.67,191200.0,16.7747,16.7853,16.7694,16.7694,191200.0
2012-06-22 15:20:00,31.68,31.7,31.59,31.59,160300.0,16.7747,16.7853,16.7271,16.7271,160300.0
2012-06-22 15:30:00,31.6,31.66,31.57,31.63,189400.0,16.7323,16.7641,16.7165,16.7482,189400.0
2012-06-22 15:40:00,31.62,31.69,31.61,31.67,198100.0,16.7429,16.78,16.7376,16.7694,198100.0
2012-06-22 15:50:00,31.66,31.7,31.63,31.67,408900.0,16.7641,16.7853,16.7482,16.7694,408900.0
2012-06-25 09:30:00,31.38,31.47,31.2,31.23,159300.0,16.6159,16.6635,16.5205,16.5364,159300.0
2012-06-25 09:40:00,31.23,31.23,31.07,31.08,287400.0,16.5364,16.5364,16.4517,16.457,287400.0
2012-06-25 09:50:00,31.08,31.08,30.86,31.0,292000.0,16.457,16.457,16.3405,16.4146,292000.0
2012-06-25 10:00:00,31.0,31.01,30.9,30.96,258000.0,16.4146,16.4199,16.3617,16.3935,258000.0
2012-06-25 10:10:00,30.95,30.99,30.9,30.93,220200.0,16.3882,16.4093,16.3617,16.3776,220200.0
2012-06-25 10:20:00,30.93,31.01,30.92,30.98,207700.0,16.3776,16.4199,16.3723,16.4041,207700.0
2012-06-25 10:30:00,30.99,31.06,30.98,31.0,245900.0,16.4093,16.4464,16.4041,16.4146,245900.0
2012-06-25 10:40:00,30.99,31.01,30.98,30.98,131200.0,16.4093,16.4199,16.4041,16.4041,131200.0
2012-06-25 10:50:00,30.98,31.0,30.98,31.0,128600.0,16.4041,16.4146,16.4041,16.4146,128600.0
2012-06-25 11:00:00,31.0,31.0,30.98,30.98,139300.0,16.4146,16.4146,16.4041,16.4041,139300.0
2012-06-25 11:10:00,30.99,30.99,30.89,30.94,103800.0,16.4093,16.4093,16.3564,16.3829,103800.0
2012-06-25 11:20:00,30.94,30.98,30.94,30.94,38300.0,16.3829,16.4041,16.3829,16.3829,38300.0
2012-06-25 11:30:00,30.93,30.93,30.86,30.86,94500.0,16.3776,16.3776,16.3405,16.3405,94500.0
2012-06-25 11:40:00,30.87,30.95,30.86,30.95,87100.0,16.3458,16.3882,16.3405,16.3882,87100.0
2012-06-25 11:50:00,30.95,31.0,30.86,30.87,65500.0,16.3882,16.4146,16.3405,16.3458,65500.0
2012-06-25 12:00:00,30.87,30.96,30.86,30.89,229000.0,16.3458,16.3935,16.3405,16.3564,229000.0
2012-06-25 12:10:00,30.89,30.91,30.86,30.91,162600.0,16.3564,16.367,16.3405,16.367,162600.0
2012-06-25 12:20:00,30.91,30.93,30.85,30.86,98800.0,16.367,16.3776,16.3352,16.3405,98800.0
2012-06-25 12:30:00,30.86,30.88,30.82,30.85,114400.0,16.3405,16.3511,16.3193,16.3352,114400.0
2012-06-25 12:40:00,30.85,30.86,30.77,30.81,83300.0,16.3352,16.3405,16.2929,16.314,83300.0
2012-06-25 12:50:00,30.8,30.81,30.75,30.75,140500.0,16.3087,16.314,16.2823,16.2823,140500.0
2012-06-25 13:00:00,30.75,30.76,30.73,30.75,138400.0,16.2823,16.2876,16.2717,16.2823,138400.0
2012-06-25 13:10:00,30.75,30.75,30.72,30.75,82100.0,16.2823,16.2823,16.2664,16.2823,82100.0
2012-06-25 13:20:00,30.75,30.77,30.74,30.75,230700.0,16.2823,16.2929,16.277,16.2823,230700.0
2012-06-25 13:30:00,30.75,30.79,30.74,30.79,367500.0,16.2823,16.3034,16.277,16.3034,367500.0
2012-06-25 13:40:00,30.78,30.8,30.73,30.75,97700.0,16.2982,16.3087,16.2717,16.2823,97700.0
2012-06-25 13:50:00,30.74,30.76,30.74,30.75,94600.0,16.277,16.2876,16.277,16.2823,94600.0
2012-06-25 14:00:00,30.75,30.76,30.74,30.75,86300.0,16.2823,16.2876,16.277,16.2823,86300.0
2012-06-25 14:10:00,30.75,30.79,30.74,30.77,166600.0,16.2823,16.3034,16.277,16.2929,166600.0
2012-06-25 14:20:00,30.78,30.82,30.76,30.77,112600.0,16.2982,16.3193,16.2876,16.2929,112600.0
2012-06-25 14:30:00,30.78,30.8,30.77,30.78,50500.0,16.2982,16.3087,16.2929,16.2982,50500.0
2012-06-25 14:40:00,30.79,30.79,30.71,30.73,83400.0,16.3034,16.3034,16.2611,16.2717,83400.0
2012-06-25 14:50:00,30.72,30.75,30.68,30.69,114400.0,16.2664,16.2823,16.2452,16.2505,114400.0
2012-06-25 15:00:00,30.69,30.75,30.67,30.75,256200.0,16.2505,16.2823,16.2399,16.2823,256200.0
2012-06-25 15:10:00,30.75,30.77,30.74,30.75,322100.0,16.2823,16.2929,16.277,16.2823,322100.0
2012-06-25 15:20:00,30.75,30.77,30.74,30.77,198300.0,16.2823,16.2929,16.277,16.2929,198300.0
2012-06-25 15:30:00,30.77,30.86,30.76,30.83,263000.0,16.2929,16.3405,16.2876,16.3246,263000.0
2012-06-25 15:40:00,30.82,30.86,30.78,30.85,606800.0,16.3193,16.3405,16.2982,16.3352,606800.0
2012-06-25 15:50:00,30.84,30.85,30.76,30.84,810500.0,16.3299,16.3352,16.2876,16.3299,810500.0
2012-06-26 09:30:00,30.95,30.98,30.75,30.85,126900.0,16.3882,16.4041,16.2823,16.3352,126900.0
2012-06-26 09:40:00,30.84,31.02,30.76,30.8,153000.0,16.3299,16.4252,16.2876,16.3087,153000.0
2012-06-26 09:50:00,30.8,30.82,30.69,30.7,232500.0,16.3087,16.3193,16.2505,16.2558,232500.0
2012-06-26 10:00:00,30.7,30.75,30.66,30.74,126000.0,16.2558,16.2823,16.2346,16.277,126000.0
2012-06-26 10:10:00,30.74,30.74,30.67,30.67,52000.0,16.277,16.277,16.2399,16.2399,52000.0
2012-06-26 10:20:00,30.67,30.7,30.62,30.62,60900.0,16.2399,16.2558,16.2134,16.2134,60900.0
2012-06-26 10:30:00,30.62,30.65,30.61,30.61,51100.0,16.2134,16.2293,16.2081,16.2081,51100.0
2012-06-26 10:40:00,30.61,30.67,30.59,30.67,154500.0,16.2081,16.2399,16.1975,16.2399,154500.0
2012-06-26 10:50:00,30.67,30.68,30.6,30.64,76900.0,16.2399,16.2452,16.2028,16.224,76900.0
2012-06-26 11:00:00,30.65,30.66,30.54,30.55,122900.0,16.2293,16.2346,16.1711,16.1764,122900.0
2012-06-26 11:10:00,30.55,30.6,30.51,30.56,149100.0,16.1764,16.2028,16.1552,16.1817,149100.0
2012-06-26 11:20:00,30.57,30.65,30.55,30.63,50300.0,16.187,16.2293,16.1764,16.2187,50300.0
2012-06-26 11:30:00,30.63,30.68,30.6,30.67,91300.0,16.2187,16.2452,16.2028,16.2399,91300.0
2012-06-26 11:40:00,30.67,30.71,30.63,30.69,80100.0,16.2399,16.2611,16.2187,16.2505,80100.0
2012-06-26 11:50:00,30.7,30.75,30.7,30.75,107100.0,16.2558,16.2823,16.2558,16.2823,107100.0
2012-06-26 12:00:00,30.75,30.76,30.73,30.74,134700.0,16.2823,16.2876,16.2717,16.277,134700.0
2012-06-26 12:10:00,30.74,30.75,30.72,30.73,76400.0,16.277,16.2823,16.2664,16.2717,76400.0
2012-06-26 12:20:00,30.74,30.74,30.71,30.73,49700.0,16.277,16.277,16.2611,16.2717,49700.0
2012-06-26 12:30:00,30.73,30.8,30.73,30.75,188600.0,16.2717,16.3087,16.2717,16.2823,188600.0
2012-06-26 12:40:00,30.75,30.84,30.74,30.81,147800.0,16.2823,16.3299,16.277,16.314,147800.0
2012-06-26 12:50:00,30.82,30.82,30.77,30.79,106300.0,16.3193,16.3193,16.2929,16.3034,106300.0
2012-06-26 13:00:00,30.79,30.81,30.76,30.77,91200.0,16.3034,16.314,16.2876,16.2929,91200.0
2012-06-26 13:10:00,30.77,30.77,30.69,30.7,80400.0,16.2929,16.2929,16.2505,16.2558,80400.0
2012-06-26 13:20:00,30.71,30.71,30.69,30.7,193900.0,16.2611,16.2611,16.2505,16.2558,193900.0
2012-06-26 13:30:00,30.7,30.76,30.67,30.76,131000.0,16.2558,16.2876,16.2399,16.2876,131000.0
2012-06-26 13:40:00,30.76,30.8,30.74,30.76,94700.0,16.2876,16.3087,16.277,16.2876,94700.0
2012-06-26 13:50:00,30.75,30.8,30.75,30.78,77400.0,16.2823,16.3087,16.2823,16.2982,77400.0
2012-06-26 14:00:00,30.78,30.83,30.77,30.83,159100.0,16.2982,16.3246,16.2929,16.3246,159100.0
2012-06-26 14:10:00,30.83,30.88,30.83,30.88,195400.0,16.3246,16.3511,16.3246,16.3511,195400.0
2012-06-26 14:20:00,30.88,30.92,30.87,30.9,170500.0,16.3511,16.3723,16.3458,16.3617,170500.0
2012-06-26 14:30:00,30.9,30.92,30.86,30.87,93500.0,16.3617,16.3723,16.3405,16.3458,93500.0
2012-06-26 14:40:00,30.87,30.9,30.86,30.88,208500.0,16.3458,16.3617,16.3405,16.3511,208500.0
2012-06-26 14:50:00,30.88,30.88,30.81,30.85,121400.0,16.3511,16.3511,16.314,16.3352,121400.0
2012-06-26 15:00:00,30.85,30.85,30.79,30.8,117900.0,16.3352,16.3352,16.3034,16.3087,117900.0
2012-06-26 15:10:00,30.8,30.83,30.77,30.83,116400.0,16.3087,16.3246,16.2929,16.3246,116400.0
2012-06-26 15:20:00,30.83,30.83,30.78,30.8,139100.0,16.3246,16.3246,16.2982,16.3087,139100.0
2012-06-26 15:30:00,30.8,30.82,30.79,30.82,143700.0,16.3087,16.3193,16.3034,16.3193,143700.0
2012-06-26 15:40:00,30.82,30.82,30.79,30.8,190100.0,16.3193,16.3193,16.3034,16.3087,190100.0
2012-06-26 15:50:00,30.8,30.85,30.73,30.76,551900.0,16.3087,16.3352,16.2717,16.2876,551900.0
2012-06-27 09:30:00,30.85,31.08,30.82,30.97,218100.0,16.3352,16.457,16.3193,16.3988,218100.0
2012-06-27 09:40:00,30.96,31.0,30.93,30.94,213600.0,16.3935,16.4146,16.3776,16.3829,213600.0
2012-06-27 09:50:00,30.94,30.96,30.89,30.91,101300.0,16.3829,16.3935,16.3564,16.367,101300.0
2012-06-27 10:00:00,30.91,31.0,30.91,30.98,117400.0,16.367,16.4146,16.367,16.4041,117400.0
2012-06-27 10:10:00,30.99,30.99,30.89,30.9,48200.0,16.4093,16.4093,16.3564,16.3617,48200.0
2012-06-27 10:20:00,30.89,30.98,30.89,30.98,169700.0,16.3564,16.4041,16.3564,16.4041,169700.0
2012-06-27 10:30:00,30.99,31.0,30.94,30.96,84500.0,16.4093,16.4146,16.3829,16.3935,84500.0
2012-06-27 10:40:00,30.95,30.99,30.93,30.98,75800.0,16.3882,16.4093,16.3776,16.4041,75800.0
2012-06-27 10:50:00,30.98,31.1,30.98,31.04,191800.0,16.4041,16.4676,16.4041,16.4358,191800.0
2012-06-27 11:00:00,31.05,31.05,31.03,31.04,69100.0,16.4411,16.4411,16.4305,16.4358,69100.0
2012-06-27 11:10:00,31.03,31.04,30.93,30.96,188000.0,16.4305,16.4358,16.3776,16.3935,188000.0
2012-06-27 11:20:00,30.96,31.03,30.95,31.0,92700.0,16.3935,16.4305,16.3882,16.4146,92700.0
2012-06-27 11:30:00,31.01,31.01,30.97,30.98,104900.0,16.4199,16.4199,16.3988,16.4041,104900.0
2012-06-27 11:40:00,30.99,31.05,30.98,30.99,108400.0,16.4093,16.4411,16.4041,16.4093,108400.0
2012-06-27 11:50:00,30.99,31.0,30.96,30.98,138300.0,16.4093,16.4146,16.3935,16.4041,138300.0
2012-06-27 12:00:00,30.98,31.03,30.97,31.0,87400.0,16.4041,16.4305,16.3988,16.4146,87400.0
2012-06-27 12:10:00,31.0,31.0,30.95,30.96,97200.0,16.4146,16.4146,16.3882,16.3935,97200.0
2012-06-27 12:20:00,30.96,30.96,30.89,30.93,58100.0,16.3935,16.3935,16.3564,16.3776,58100.0
2012-06-27 12:30:00,30.94,30.97,30.89,30.97,69000.0,16.3829,16.3988,16.3564,16.3988,69000.0
2012-06-27 12:40:00,30.96,30.97,30.93,30.94,85200.0,16.3935,16.3988,16.3776,16.3829,85200.0
2012-06-27 12:50:00,30.94,30.95,30.93,30.95,24600.0,16.3829,16.3882,16.3776,16.3882,24600.0
2012-06-27 13:00:00,30.95,30.95,30.94,30.95,47500.0,16.3882,16.3882,16.3829,16.3882,47500.0
2012-06-27 13:10:00,30.95,31.0,30.94,30.98,53900.0,16.3882,16.4146,16.3829,16.4041,53900.0
2012-06-27 13:20:00,30.98,30.98,30.88,30.9,36700.0,16.4041,16.4041,16.3511,16.3617,36700.0
2012-06-27 13:30:00,30.89,30.9,30.84,30.87,28800.0,16.3564,16.3617,16.3299,16.3458,28800.0
2012-06-27 13:40:00,30.86,30.92,30.86,30.92,51200.0,16.3405,16.3723,16.3405,16.3723,51200.0
2012-06-27 13:50:00,30.92,30.96,30.9,30.95,76600.0,16.3723,16.3935,16.3617,16.3882,76600.0
2012-06-27 14:00:00,30.95,30.96,30.9,30.9,48600.0,16.3882,16.3935,16.3617,16.3617,48600.0
2012-06-27 14:10:00,30.9,30.97,30.9,30.95,76700.0,16.3617,16.3988,16.3617,16.3882,76700.0
2012-06-27 14:20:00,30.96,30.97,30.93,30.93,118200.0,16.3935,16.3988,16.3776,16.3776,118200.0
2012-06-27 14:30:00,30.93,30.94,30.92,30.92,90900.0,16.3776,16.3829,16.3723,16.3723,90900.0
2012-06-27 14:40:00,30.93,30.98,30.91,30.97,68500.0,16.3776,16.4041,16.367,16.3988,68500.0
2012-06-27 14:50:00,30.98,31.0,30.97,30.99,68400.0,16.4041,16.4146,16.3988,16.4093,68400.0
2012-06-27 15:00:00,31.0,31.0,30.99,30.99,76400.0,16.4146,16.4146,16.4093,16.4093,76400.0
2012-06-27 15:10:00,31.0,31.05,30.99,31.0,259300.0,16.4146,16.4411,16.4093,16.4146,259300.0
2012-06-27 15:20:00,31.0,31.02,30.99,31.0,131900.0,16.4146,16.4252,16.4093,16.4146,131900.0
2012-06-27 15:30:00,31.0,31.0,30.99,31.0,102600.0,16.4146,16.4146,16.4093,16.4146,102600.0
2012-06-27 15:40:00,31.0,31.04,30.99,31.0,328700.0,16.4146,16.4358,16.4093,16.4146,328700.0
2012-06-27 15:50:00,30.99,31.0,30.96,30.98,344300.0,16.4093,16.4146,16.3935,16.4041,344300.0
2012-06-28 09:30:00,30.78,30.9,30.78,30.9,94600.0,16.2982,16.3617,16.2982,16.3617,94600.0
2012-06-28 09:40:00,30.89,31.09,30.87,31.0,257500.0,16.3564,16.4623,16.3458,16.4146,257500.0
2012-06-28 09:50:00,30.99,31.04,30.97,31.01,125900.0,16.4093,16.4358,16.3988,16.4199,125900.0
2012-06-28 10:00:00,31.0,31.07,30.95,30.99,157800.0,16.4146,16.4517,16.3882,16.4093,157800.0
2012-06-28 10:10:00,31.0,31.08,30.98,31.08,110900.0,16.4146,16.457,16.4041,16.457,110900.0
2012-06-28 10:20:00,31.08,31.1,31.03,31.06,141300.0,16.457,16.4676,16.4305,16.4464,141300.0
2012-06-28 10:30:00,31.05,31.07,30.97,31.03,142300.0,16.4411,16.4517,16.3988,16.4305,142300.0
2012-06-28 10:40:00,31.03,31.03,30.93,30.93,191600.0,16.4305,16.4305,16.3776,16.3776,191600.0
2012-06-28 10:50:00,30.92,31.01,30.92,30.99,90600.0,16.3723,16.4199,16.3723,16.4093,90600.0
2012-06-28 11:00:00,30.98,30.99,30.94,30.96,69900.0,16.4041,16.4093,16.3829,16.3935,69900.0
2012-06-28 11:10:00,30.95,30.95,30.88,30.91,66000.0,16.3882,16.3882,16.3511,16.367,66000.0
2012-06-28 11:20:00,30.92,31.02,30.92,30.99,80700.0,16.3723,16.4252,16.3723,16.4093,80700.0
2012-06-28 11:30:00,31.0,31.12,30.99,31.12,103200.0,16.4146,16.4782,16.4093,16.4782,103200.0
2012-06-28 11:40:00,31.12,31.13,31.08,31.1,59500.0,16.4782,16.4835,16.457,16.4676,59500.0
2012-06-28 11:50:00,31.1,31.13,31.09,31.1,40400.0,16.4676,16.4835,16.4623,16.4676,40400.0
2012-06-28 12:00:00,31.1,31.15,31.09,31.13,47500.0,16.4676,16.4941,16.4623,16.4835,47500.0
2012-06-28 12:10:00,31.12,31.13,31.07,31.08,55600.0,16.4782,16.4835,16.4517,16.457,55600.0
2012-06-28 12:20:00,31.07,31.1,31.06,31.1,18700.0,16.4517,16.4676,16.4464,16.4676,18700.0
2012-06-28 12:30:00,31.1,31.1,31.06,31.09,28800.0,16.4676,16.4676,16.4464,16.4623,28800.0
2012-06-28 12:40:00,31.1,31.1,31.09,31.1,19700.0,16.4676,16.4676,16.4623,16.4676,19700.0
2012-06-28 12:50:00,31.1,31.14,31.09,31.1,115600.0,16.4676,16.4888,16.4623,16.4676,115600.0
2012-06-28 13:00:00,31.1,31.12,31.07,31.1,48500.0,16.4676,16.4782,16.4517,16.4676,48500.0
2012-06-28 13:10:00,31.1,31.14,31.09,31.11,149800.0,16.4676,16.4888,16.4623,16.4729,149800.0
2012-06-28 13:20:00,31.1,31.12,31.1,31.1,131000.0,16.4676,16.4782,16.4676,16.4676,131000.0
2012-06-28 13:30:00,31.1,31.13,31.09,31.1,130000.0,16.4676,16.4835,16.4623,16.4676,130000.0
2012-06-28 13:40:00,31.1,31.13,31.08,31.1,86500.0,16.4676,16.4835,16.457,16.4676,86500.0
2012-06-28 13:50:00,31.1,31.14,31.09,31.14,82100.0,16.4676,16.4888,16.4623,16.4888,82100.0
2012-06-28 14:00:00,31.14,31.17,31.12,31.13,69300.0,16.4888,16.5047,16.4782,16.4835,69300.0
2012-06-28 14:10:00,31.13,31.15,31.07,31.12,70100.0,16.4835,16.4941,16.4517,16.4782,70100.0
2012-06-28 14:20:00,31.12,31.14,31.08,31.09,67700.0,16.4782,16.4888,16.457,16.4623,67700.0
2012-06-28 14:30:00,31.09,31.12,31.08,31.08,80100.0,16.4623,16.4782,16.457,16.457,80100.0
2012-06-28 14:40:00,31.09,31.11,31.09,31.1,57000.0,16.4623,16.4729,16.4623,16.4676,57000.0
2012-06-28 14:50:00,31.11,31.17,31.09,31.12,112800.0,16.4729,16.5047,16.4623,16.4782,112800.0
2012-06-28 15:00:00,31.12,31.16,31.09,31.14,221000.0,16.4782,16.4994,16.4623,16.4888,221000.0
2012-06-28 15:10:00,31.13,31.14,31.09,31.1,225500.0,16.4835,16.4888,16.4623,16.4676,225500.0
2012-06-28 15:20:00,31.1,31.15,31.08,31.14,198000.0,16.4676,16.4941,16.457,16.4888,198000.0
2012-06-28 15:30:00,31.15,31.24,31.11,31.21,478800.0,16.4941,16.5417,16.4729,16.5258,478800.0
2012-06-28 15:40:00,31.21,31.24,31.1,31.2,336300.0,16.5258,16.5417,16.4676,16.5205,336300.0
2012-06-28 15:50:00,31.19,31.26,31.18,31.21,477300.0,16.5152,16.5523,16.51,16.5258,477300.0
2012-06-29 09:30:00,31.43,31.77,31.43,31.58,313100.0,16.6423,16.8224,16.6423,16.7218,313100.0
2012-06-29 09:40:00,31.58,31.67,31.5,31.67,108900.0,16.7218,16.7694,16.6794,16.7694,108900.0
2012-06-29 09:50:00,31.67,31.75,31.63,31.74,69000.0,16.7694,16.8118,16.7482,16.8065,69000.0
2012-06-29 10:00:00,31.75,31.79,31.71,31.71,79600.0,16.8118,16.833,16.7906,16.7906,79600.0
2012-06-29 10:10:00,31.72,31.75,31.71,31.73,104800.0,16.7959,16.8118,16.7906,16.8012,104800.0
2012-06-29 10:20:00,31.73,31.78,31.72,31.75,92900.0,16.8012,16.8277,16.7959,16.8118,92900.0
2012-06-29 10:30:00,31.75,31.75,31.68,31.7,76800.0,16.8118,16.8118,16.7747,16.7853,76800.0
2012-06-29 10:40:00,31.7,31.76,31.7,31.71,69400.0,16.7853,16.8171,16.7853,16.7906,69400.0
2012-06-29 10:50:00,31.7,31.73,31.68,31.71,29900.0,16.7853,16.8012,16.7747,16.7906,29900.0
2012-06-29 11:00:00,31.71,31.71,31.6,31.6,67200.0,16.7906,16.7906,16.7323,16.7323,67200.0
2012-06-29 11:10:00,31.6,31.62,31.6,31.6,71200.0,16.7323,16.7429,16.7323,16.7323,71200.0
2012-06-29 11:20:00,31.6,31.62,31.6,31.61,41400.0,16.7323,16.7429,16.7323,16.7376,41400.0
2012-06-29 11:30:00,31.61,31.65,31.59,31.61,411500.0,16.7376,16.7588,16.7271,16.7376,411500.0
2012-06-29 11:40:00,31.61,31.66,31.6,31.62,43600.0,16.7376,16.7641,16.7323,16.7429,43600.0
2012-06-29 11:50:00,31.61,31.64,31.61,31.63,22900.0,16.7376,16.7535,16.7376,16.7482,22900.0
2012-06-29 12:00:00,31.64,31.64,31.63,31.64,42300.0,16.7535,16.7535,16.7482,16.7535,42300.0
2012-06-29 12:10:00,31.64,31.65,31.63,31.64,72000.0,16.7535,16.7588,16.7482,16.7535,72000.0
2012-06-29 12:20:00,31.64,31.64,31.63,31.64,36300.0,16.7535,16.7535,16.7482,16.7535,36300.0
2012-06-29 12:30:00,31.64,31.68,31.63,31.67,208500.0,16.7535,16.7747,16.7482,16.7694,208500.0
2012-06-29 12:40:00,31.67,31.74,31.67,31.73,89800.0,16.7694,16.8065,16.7694,16.8012,89800.0
2012-06-29 12:50:00,31.73,31.74,31.71,31.74,93900.0,16.8012,16.8065,16.7906,16.8065,93900.0
2012-06-29 13:00:00,31.74,31.74,31.7,31.7,115200.0,16.8065,16.8065,16.7853,16.7853,115200.0
2012-06-29 13:10:00,31.71,31.73,31.68,31.7,51300.0,16.7906,16.8012,16.7747,16.7853,51300.0
2012-06-29 13:20:00,31.69,31.71,31.68,31.69,55400.0,16.78,16.7906,16.7747,16.78,55400.0
2012-06-29 13:30:00,31.7,31.79,31.69,31.79,87600.0,16.7853,16.833,16.78,16.833,87600.0
2012-06-29 13:40:00,31.79,31.84,31.79,31.84,163200.0,16.833,16.8594,16.833,16.8594,163200.0
2012-06-29 13:50:00,31.84,31.97,31.83,31.95,292200.0,16.8594,16.9283,16.8541,16.9177,292200.0
2012-06-29 14:00:00,31.94,32.06,31.9,32.06,195200.0,16.9124,16.9759,16.8912,16.9759,195200.0
2012-06-29 14:10:00,32.06,32.12,32.04,32.09,192500.0,16.9759,17.0077,16.9653,16.9918,192500.0
2012-06-29 14:20:00,32.08,32.12,32.03,32.09,124600.0,16.9865,17.0077,16.96,16.9918,124600.0
2012-06-29 14:30:00,32.08,32.11,32.05,32.09,106000.0,16.9865,17.0024,16.9706,16.9918,106000.0
2012-06-29 14:40:00,32.09,32.15,32.08,32.13,218200.0,16.9918,17.0236,16.9865,17.013,218200.0
2012-06-29 14:50:00,32.13,32.22,32.1,32.21,196700.0,17.013,17.0606,16.9971,17.0553,196700.0
2012-06-29 15:00:00,32.22,32.22,32.12,32.18,416600.0,17.0606,17.0606,17.0077,17.0395,416600.0
2012-06-29 15:10:00,32.19,32.24,32.15,32.2,364400.0,17.0448,17.0712,17.0236,17.05,364400.0
2012-06-29 15:20:00,32.2,32.26,32.2,32.26,106100.0,17.05,17.0818,17.05,17.0818,106100.0
2012-06-29 15:30:00,32.25,32.27,32.2,32.2,208900.0,17.0765,17.0871,17.05,17.05,208900.0
2012-06-29 15:40:00,32.21,32.27,32.17,32.18,258600.0,17.0553,17.0871,17.0342,17.0395,258600.0
2012-06-29 15:50:00,32.18,32.22,32.17,32.2,576000.0,17.0395,17.0606,17.0342,17.05,576000.0
2012-07-02 09:30:00,32.41,32.59,32.33,32.33,267700.0,17.1612,17.2566,17.1189,17.1189,267700.0
2012-07-02 09:40:00,32.34,32.37,32.22,32.23,108700.0,17.1242,17.1401,17.0606,17.0659,108700.0
2012-07-02 09:50:00,32.23,32.31,32.23,32.3,101400.0,17.0659,17.1083,17.0659,17.103,101400.0
2012-07-02 10:00:00,32.3,32.3,32.03,32.05,133400.0,17.103,17.103,16.96,16.9706,133400.0
2012-07-02 10:10:00,32.05,32.27,32.05,32.27,96400.0,16.9706,17.0871,16.9706,17.0871,96400.0
2012-07-02 10:20:00,32.26,32.33,32.2,32.2,107000.0,17.0818,17.1189,17.05,17.05,107000.0
2012-07-02 10:30:00,32.2,32.3,32.2,32.3,56200.0,17.05,17.103,17.05,17.103,56200.0
2012-07-02 10:40:00,32.3,32.43,32.29,32.36,79900.0,17.103,17.1718,17.0977,17.1348,79900.0
2012-07-02 10:50:00,32.36,32.5,32.3,32.49,108400.0,17.1348,17.2089,17.103,17.2036,108400.0
2012-07-02 11:00:00,32.48,32.54,32.41,32.54,106200.0,17.1983,17.2301,17.1612,17.2301,106200.0
2012-07-02 11:10:00,32.53,32.53,32.44,32.49,124800.0,17.2248,17.2248,17.1771,17.2036,124800.0
2012-07-02 11:20:00,32.48,32.49,32.44,32.45,83600.0,17.1983,17.2036,17.1771,17.1824,83600.0
2012-07-02 11:30:00,32.44,32.47,32.41,32.41,147400.0,17.1771,17.193,17.1612,17.1612,147400.0
2012-07-02 11:40:00,32.41,32.46,32.4,32.42,90100.0,17.1612,17.1877,17.1559,17.1665,90100.0
2012-07-02 11:50:00,32.42,32.45,32.41,32.43,98400.0,17.1665,17.1824,17.1612,17.1718,98400.0
2012-07-02 12:00:00,32.42,32.43,32.37,32.41,87900.0,17.1665,17.1718,17.1401,17.1612,87900.0
2012-07-02 12:10:00,32.41,32.45,32.38,32.38,67200.0,17.1612,17.1824,17.1454,17.1454,67200.0
2012-07-02 12:20:00,32.39,32.46,32.38,32.45,82100.0,17.1507,17.1877,17.1454,17.1824,82100.0
2012-07-02 12:30:00,32.45,32.5,32.44,32.48,80800.0,17.1824,17.2089,17.1771,17.1983,80800.0
2012-07-02 12:40:00,32.47,32.53,32.47,32.52,71300.0,17.193,17.2248,17.193,17.2195,71300.0
2012-07-02 12:50:00,32.52,32.59,32.51,32.56,86800.0,17.2195,17.2566,17.2142,17.2407,86800.0
2012-07-02 13:00:00,32.56,32.57,32.53,32.53,61400.0,17.2407,17.246,17.2248,17.2248,61400.0
2012-07-02 13:10:00,32.54,32.56,32.49,32.5,88500.0,17.2301,17.2407,17.2036,17.2089,88500.0
2012-07-02 13:20:00,32.5,32.59,32.5,32.55,116200.0,17.2089,17.2566,17.2089,17.2354,116200.0
2012-07-02 13:30:00,32.55,32.6,32.51,32.52,80100.0,17.2354,17.2619,17.2142,17.2195,80100.0
2012-07-02 13:40:00,32.51,32.53,32.48,32.49,62100.0,17.2142,17.2248,17.1983,17.2036,62100.0
2012-07-02 13:50:00,32.49,32.51,32.45,32.51,101000.0,17.2036,17.2142,17.1824,17.2142,101000.0
2012-07-02 14:00:00,32.5,32.55,32.48,32.54,89300.0,17.2089,17.2354,17.1983,17.2301,89300.0
2012-07-02 14:10:00,32.54,32.58,32.5,32.57,150400.0,17.2301,17.2513,17.2089,17.246,150400.0
2012-07-02 14:20:00,32.57,32.62,32.56,32.6,74100.0,17.246,17.2724,17.2407,17.2619,74100.0
2012-07-02 14:30:00,32.6,32.65,32.59,32.62,119600.0,17.2619,17.2883,17.2566,17.2724,119600.0
2012-07-02 14:40:00,32.62,32.63,32.55,32.56,101400.0,17.2724,17.2777,17.2354,17.2407,101400.0
2012-07-02 14:50:00,32.57,32.65,32.56,32.65,97000.0,17.246,17.2883,17.2407,17.2883,97000.0
2012-07-02 15:00:00,32.65,32.66,32.61,32.61,90800.0,17.2883,17.2936,17.2671,17.2671,90800.0
2012-07-02 15:10:00,32.61,32.66,32.61,32.66,79800.0,17.2671,17.2936,17.2671,17.2936,79800.0
2012-07-02 15:20:00,32.66,32.7,32.65,32.7,105900.0,17.2936,17.3148,17.2883,17.3148,105900.0
2012-07-02 15:30:00,32.7,32.75,32.7,32.73,197900.0,17.3148,17.3413,17.3148,17.3307,197900.0
2012-07-02 15:40:00,32.73,32.75,32.72,32.75,179300.0,17.3307,17.3413,17.3254,17.3413,179300.0
2012-07-02 15:50:00,32.74,32.75,32.69,32.73,379900.0,17.336,17.3413,17.3095,17.3307,379900.0
2012-07-03 09:30:00,32.75,32.84,32.75,32.8,129700.0,17.3413,17.3889,17.3413,17.3678,129700.0
2012-07-03 09:40:00,32.8,32.89,32.8,32.88,121900.0,17.3678,17.4154,17.3678,17.4101,121900.0
2012-07-03 09:50:00,32.89,32.9,32.87,32.89,66600.0,17.4154,17.4207,17.4048,17.4154,66600.0
2012-07-03 10:00:00,32.9,32.95,32.89,32.9,176200.0,17.4207,17.4472,17.4154,17.4207,176200.0
2012-07-03 10:10:00,32.91,33.0,32.89,32.98,265200.0,17.426,17.4737,17.4154,17.4631,265200.0
2012-07-03 10:20:00,32.98,32.99,32.91,32.97,187800.0,17.4631,17.4684,17.426,17.4578,187800.0
2012-07-03 10:30:00,32.96,33.06,32.95,33.03,288800.0,17.4525,17.5054,17.4472,17.4895,288800.0
2012-07-03 10:40:00,33.03,33.03,32.97,32.99,77600.0,17.4895,17.4895,17.4578,17.4684,77600.0
2012-07-03 10:50:00,33.0,33.0,32.83,32.83,58700.0,17.4737,17.4737,17.3836,17.3836,58700.0
2012-07-03 11:00:00,32.83,32.98,32.83,32.94,63500.0,17.3836,17.4631,17.3836,17.4419,63500.0
2012-07-03 11:10:00,32.94,32.99,32.94,32.96,76700.0,17.4419,17.4684,17.4419,17.4525,76700.0
2012-07-03 11:20:00,32.96,33.0,32.96,33.0,53100.0,17.4525,17.4737,17.4525,17.4737,53100.0
2012-07-03 11:30:00,32.99,33.0,32.95,32.99,81200.0,17.4684,17.4737,17.4472,17.4684,81200.0
2012-07-03 11:40:00,33.0,33.01,32.99,33.0,123900.0,17.4737,17.4789,17.4684,17.4737,123900.0
2012-07-03 11:50:00,33.01,33.01,32.99,33.0,80200.0,17.4789,17.4789,17.4684,17.4737,80200.0
2012-07-03 12:00:00,33.0,33.02,32.99,33.01,98300.0,17.4737,17.4842,17.4684,17.4789,98300.0
2012-07-03 12:10:00,33.01,33.02,32.99,33.01,146100.0,17.4789,17.4842,17.4684,17.4789,146100.0
2012-07-03 12:20:00,33.0,33.05,32.99,33.04,96500.0,17.4737,17.5001,17.4684,17.4948,96500.0
2012-07-03 12:30:00,33.04,33.04,32.98,33.01,286800.0,17.4948,17.4948,17.4631,17.4789,286800.0
2012-07-03 12:40:00,33.01,33.08,32.99,33.08,180100.0,17.4789,17.516,17.4684,17.516,180100.0
2012-07-03 12:50:00,33.07,33.17,33.06,33.16,376300.0,17.5107,17.5637,17.5054,17.5584,376300.0
2012-07-05 09:30:00,33.09,33.2,33.04,33.18,96700.0,17.5213,17.5796,17.4948,17.569,96700.0
2012-07-05 09:40:00,33.17,33.23,33.09,33.09,80200.0,17.5637,17.5954,17.5213,17.5213,80200.0
2012-07-05 09:50:00,33.09,33.09,32.93,32.99,97100.0,17.5213,17.5213,17.4366,17.4684,97100.0
2012-07-05 10:00:00,32.98,33.04,32.89,33.03,82700.0,17.4631,17.4948,17.4154,17.4895,82700.0
2012-07-05 10:10:00,33.02,33.25,33.02,33.19,55700.0,17.4842,17.606,17.4842,17.5743,55700.0
2012-07-05 10:20:00,33.18,33.19,33.1,33.14,52400.0,17.569,17.5743,17.5266,17.5478,52400.0
2012-07-05 10:30:00,33.14,33.18,33.14,33.16,43800.0,17.5478,17.569,17.5478,17.5584,43800.0
2012-07-05 10:40:00,33.16,33.19,33.11,33.11,65600.0,17.5584,17.5743,17.5319,17.5319,65600.0
2012-07-05 10:50:00,33.12,33.13,33.09,33.09,60100.0,17.5372,17.5425,17.5213,17.5213,60100.0
2012-07-05 11:00:00,33.1,33.14,33.09,33.14,124300.0,17.5266,17.5478,17.5213,17.5478,124300.0
2012-07-05 11:10:00,33.14,33.18,33.07,33.17,92700.0,17.5478,17.569,17.5107,17.5637,92700.0
2012-07-05 11:20:00,33.17,33.2,33.15,33.15,61500.0,17.5637,17.5796,17.5531,17.5531,61500.0
2012-07-05 11:30:00,33.15,33.2,33.14,33.17,76600.0,17.5531,17.5796,17.5478,17.5637,76600.0
2012-07-05 11:40:00,33.18,33.25,33.17,33.25,82400.0,17.569,17.606,17.5637,17.606,82400.0
2012-07-05 11:50:00,33.25,33.29,33.24,33.24,74600.0,17.606,17.6272,17.6007,17.6007,74600.0
2012-07-05 12:00:00,33.24,33.25,33.23,33.24,54400.0,17.6007,17.606,17.5954,17.6007,54400.0
2012-07-05 12:10:00,33.23,33.28,33.23,33.28,48200.0,17.5954,17.6219,17.5954,17.6219,48200.0
2012-07-05 12:20:00,33.27,33.28,33.21,33.24,144600.0,17.6166,17.6219,17.5848,17.6007,144600.0
2012-07-05 12:30:00,33.24,33.28,33.23,33.27,62700.0,17.6007,17.6219,17.5954,17.6166,62700.0
2012-07-05 12:40:00,33.28,33.28,33.24,33.25,99600.0,17.6219,17.6219,17.6007,17.606,99600.0
2012-07-05 12:50:00,33.24,33.26,33.24,33.25,221500.0,17.6007,17.6113,17.6007,17.606,221500.0
2012-07-05 13:00:00,33.24,33.25,33.22,33.24,100500.0,17.6007,17.606,17.5901,17.6007,100500.0
2012-07-05 13:10:00,33.23,33.23,33.16,33.2,57400.0,17.5954,17.5954,17.5584,17.5796,57400.0
2012-07-05 13:20:00,33.19,33.2,33.19,33.19,31900.0,17.5743,17.5796,17.5743,17.5743,31900.0
2012-07-05 13:30:00,33.2,33.22,33.18,33.21,125300.0,17.5796,17.5901,17.569,17.5848,125300.0
2012-07-05 13:40:00,33.22,33.29,33.19,33.29,108800.0,17.5901,17.6272,17.5743,17.6272,108800.0
2012-07-05 13:50:00,33.29,33.31,33.28,33.3,73200.0,17.6272,17.6378,17.6219,17.6325,73200.0
2012-07-05 14:00:00,33.31,33.31,33.28,33.31,117000.0,17.6378,17.6378,17.6219,17.6378,117000.0
2012-07-05 14:10:00,33.31,33.35,33.3,33.33,87700.0,17.6378,17.659,17.6325,17.6484,87700.0
2012-07-05 14:20:00,33.34,33.36,33.34,33.36,98100.0,17.6537,17.6643,17.6537,17.6643,98100.0
2012-07-05 14:30:00,33.35,33.36,33.33,33.36,116900.0,17.659,17.6643,17.6484,17.6643,116900.0
2012-07-05 14:40:00,33.36,33.36,33.29,33.32,97400.0,17.6643,17.6643,17.6272,17.6431,97400.0
2012-07-05 14:50:00,33.32,33.34,33.29,33.32,57100.0,17.6431,17.6537,17.6272,17.6431,57100.0
2012-07-05 15:00:00,33.32,33.36,33.31,33.36,45000.0,17.6431,17.6643,17.6378,17.6643,45000.0
2012-07-05 15:10:00,33.35,33.36,33.32,33.33,119100.0,17.659,17.6643,17.6431,17.6484,119100.0
2012-07-05 15:20:00,33.32,33.35,33.3,33.33,175600.0,17.6431,17.659,17.6325,17.6484,175600.0
2012-07-05 15:30:00,33.32,33.35,33.29,33.34,152400.0,17.6431,17.659,17.6272,17.6537,152400.0
2012-07-05 15:40:00,33.34,33.34,33.26,33.27,156700.0,17.6537,17.6537,17.6113,17.6166,156700.0
2012-07-05 15:50:00,33.27,33.28,33.21,33.27,241300.0,17.6166,17.6219,17.5848,17.6166,241300.0
2012-07-06 09:30:00,33.04,33.09,32.88,32.92,90400.0,17.4948,17.5213,17.4101,17.4313,90400.0
2012-07-06 09:40:00,32.92,33.06,32.82,33.02,240300.0,17.4313,17.5054,17.3783,17.4842,240300.0
2012-07-06 09:50:00,33.02,33.06,32.93,33.06,97700.0,17.4842,17.5054,17.4366,17.5054,97700.0
2012-07-06 10:00:00,33.05,33.05,32.92,32.95,67200.0,17.5001,17.5001,17.4313,17.4472,67200.0
2012-07-06 10:10:00,32.95,32.97,32.87,32.87,47300.0,17.4472,17.4578,17.4048,17.4048,47300.0
2012-07-06 10:20:00,32.87,33.06,32.87,33.04,57100.0,17.4048,17.5054,17.4048,17.4948,57100.0
2012-07-06 10:30:00,33.05,33.1,33.03,33.07,122800.0,17.5001,17.5266,17.4895,17.5107,122800.0
2012-07-06 10:40:00,33.08,33.12,33.02,33.03,52000.0,17.516,17.5372,17.4842,17.4895,52000.0
2012-07-06 10:50:00,33.03,33.04,32.98,32.99,40800.0,17.4895,17.4948,17.4631,17.4684,40800.0
2012-07-06 11:00:00,33.0,33.05,32.97,33.05,49900.0,17.4737,17.5001,17.4578,17.5001,49900.0
2012-07-06 11:10:00,33.05,33.08,33.01,33.05,35100.0,17.5001,17.516,17.4789,17.5001,35100.0
2012-07-06 11:20:00,33.06,33.06,32.93,32.97,33600.0,17.5054,17.5054,17.4366,17.4578,33600.0
2012-07-06 11:30:00,32.97,32.97,32.92,32.94,26300.0,17.4578,17.4578,17.4313,17.4419,26300.0
2012-07-06 11:40:00,32.94,32.97,32.93,32.96,25000.0,17.4419,17.4578,17.4366,17.4525,25000.0
2012-07-06 11:50:00,32.96,32.96,32.9,32.9,39800.0,17.4525,17.4525,17.4207,17.4207,39800.0
2012-07-06 12:00:00,32.91,32.91,32.83,32.85,67000.0,17.426,17.426,17.3836,17.3942,67000.0
2012-07-06 12:10:00,32.86,32.9,32.81,32.9,34400.0,17.3995,17.4207,17.373,17.4207,34400.0
2012-07-06 12:20:00,32.88,32.88,32.81,32.87,26700.0,17.4101,17.4101,17.373,17.4048,26700.0
2012-07-06 12:30:00,32.86,32.87,32.81,32.81,20400.0,17.3995,17.4048,17.373,17.373,20400.0
2012-07-06 12:40:00,32.81,32.92,32.8,32.92,29800.0,17.373,17.4313,17.3678,17.4313,29800.0
2012-07-06 12:50:00,32.92,32.93,32.88,32.9,42900.0,17.4313,17.4366,17.4101,17.4207,42900.0
2012-07-06 13:00:00,32.9,32.96,32.88,32.9,88600.0,17.4207,17.4525,17.4101,17.4207,88600.0
2012-07-06 13:10:00,32.9,32.94,32.89,32.93,36600.0,17.4207,17.4419,17.4154,17.4366,36600.0
2012-07-06 13:20:00,32.93,32.99,32.92,32.94,38500.0,17.4366,17.4684,17.4313,17.4419,38500.0
2012-07-06 13:30:00,32.95,32.96,32.92,32.92,28400.0,17.4472,17.4525,17.4313,17.4313,28400.0
2012-07-06 13:40:00,32.92,32.93,32.83,32.83,35000.0,17.4313,17.4366,17.3836,17.3836,35000.0
2012-07-06 13:50:00,32.83,32.85,32.8,32.84,72500.0,17.3836,17.3942,17.3678,17.3889,72500.0
2012-07-06 14:00:00,32.84,32.85,32.81,32.81,30600.0,17.3889,17.3942,17.373,17.373,30600.0
2012-07-06 14:10:00,32.82,32.88,32.8,32.8,58400.0,17.3783,17.4101,17.3678,17.3678,58400.0
2012-07-06 14:20:00,32.81,32.9,32.81,32.85,50100.0,17.373,17.4207,17.373,17.3942,50100.0
2012-07-06 14:30:00,32.86,32.94,32.85,32.94,37300.0,17.3995,17.4419,17.3942,17.4419,37300.0
2012-07-06 14:40:00,32.94,32.95,32.91,32.93,50200.0,17.4419,17.4472,17.426,17.4366,50200.0
2012-07-06 14:50:00,32.93,32.93,32.9,32.91,51400.0,17.4366,17.4366,17.4207,17.426,51400.0
2012-07-06 15:00:00,32.91,32.91,32.89,32.89,62400.0,17.426,17.426,17.4154,17.4154,62400.0
2012-07-06 15:10:00,32.89,32.92,32.89,32.91,70800.0,17.4154,17.4313,17.4154,17.426,70800.0
2012-07-06 15:20:00,32.91,32.95,32.89,32.95,66100.0,17.426,17.4472,17.4154,17.4472,66100.0
2012-07-06 15:30:00,32.95,32.98,32.91,32.93,73000.0,17.4472,17.4631,17.426,17.4366,73000.0
2012-07-06 15:40:00,32.93,33.0,32.91,32.96,120900.0,17.4366,17.4737,17.426,17.4525,120900.0
2012-07-06 15:50:00,32.96,33.0,32.94,32.96,159800.0,17.4525,17.4737,17.4419,17.4525,159800.0
2012-07-09 09:30:00,33.01,33.01,32.88,33.0,78000.0,17.4789,17.4789,17.4101,17.4737,78000.0
2012-07-09 09:40:00,33.0,33.0,32.68,32.71,74800.0,17.4737,17.4737,17.3042,17.3201,74800.0
2012-07-09 09:50:00,32.68,32.7,32.5,32.52,99900.0,17.3042,17.3148,17.2089,17.2195,99900.0
2012-07-09 10:00:00,32.52,32.58,32.43,32.55,117300.0,17.2195,17.2513,17.1718,17.2354,117300.0
2012-07-09 10:10:00,32.54,32.6,32.5,32.5,80600.0,17.2301,17.2619,17.2089,17.2089,80600.0
2012-07-09 10:20:00,32.51,32.6,32.39,32.6,131200.0,17.2142,17.2619,17.1507,17.2619,131200.0
2012-07-09 10:30:00,32.59,32.77,32.59,32.77,98900.0,17.2566,17.3519,17.2566,17.3519,98900.0
2012-07-09 10:40:00,32.76,32.88,32.76,32.88,67000.0,17.3466,17.4101,17.3466,17.4101,67000.0
2012-07-09 10:50:00,32.88,32.91,32.84,32.87,118300.0,17.4101,17.426,17.3889,17.4048,118300.0
2012-07-09 11:00:00,32.87,32.89,32.84,32.86,71800.0,17.4048,17.4154,17.3889,17.3995,71800.0
2012-07-09 11:10:00,32.86,32.86,32.84,32.84,36500.0,17.3995,17.3995,17.3889,17.3889,36500.0
2012-07-09 11:20:00,32.84,32.9,32.84,32.88,40600.0,17.3889,17.4207,17.3889,17.4101,40600.0
2012-07-09 11:30:00,32.88,32.94,32.75,32.77,130200.0,17.4101,17.4419,17.3413,17.3519,130200.0
2012-07-09 11:40:00,32.77,32.84,32.74,32.84,62700.0,17.3519,17.3889,17.336,17.3889,62700.0
2012-07-09 11:50:00,32.84,32.85,32.75,32.75,53700.0,17.3889,17.3942,17.3413,17.3413,53700.0
2012-07-09 12:00:00,32.75,32.76,32.72,32.76,30300.0,17.3413,17.3466,17.3254,17.3466,30300.0
2012-07-09 12:10:00,32.76,32.8,32.76,32.8,34000.0,17.3466,17.3678,17.3466,17.3678,34000.0
2012-07-09 12:20:00,32.81,32.85,32.75,32.75,38900.0,17.373,17.3942,17.3413,17.3413,38900.0
2012-07-09 12:30:00,32.76,32.77,32.68,32.7,50200.0,17.3466,17.3519,17.3042,17.3148,50200.0
2012-07-09 12:40:00,32.7,32.73,32.67,32.69,36100.0,17.3148,17.3307,17.2989,17.3095,36100.0
2012-07-09 12:50:00,32.69,32.72,32.67,32.68,34100.0,17.3095,17.3254,17.2989,17.3042,34100.0
2012-07-09 13:00:00,32.68,32.76,32.68,32.75,24900.0,17.3042,17.3466,17.3042,17.3413,24900.0
2012-07-09 13:10:00,32.75,32.77,32.73,32.76,32300.0,17.3413,17.3519,17.3307,17.3466,32300.0
2012-07-09 13:20:00,32.77,32.83,32.76,32.83,27100.0,17.3519,17.3836,17.3466,17.3836,27100.0
2012-07-09 13:30:00,32.83,32.9,32.83,32.9,46800.0,17.3836,17.4207,17.3836,17.4207,46800.0
2012-07-09 13:40:00,32.9,32.91,32.82,32.83,39200.0,17.4207,17.426,17.3783,17.3836,39200.0
2012-07-09 13:50:00,32.83,32.83,32.75,32.75,38200.0,17.3836,17.3836,17.3413,17.3413,38200.0
2012-07-09 14:00:00,32.75,32.8,32.73,32.75,46600.0,17.3413,17.3678,17.3307,17.3413,46600.0
2012-07-09 14:10:00,32.75,32.76,32.71,32.73,40400.0,17.3413,17.3466,17.3201,17.3307,40400.0
2012-07-09 14:20:00,32.73,32.73,32.7,32.71,37200.0,17.3307,17.3307,17.3148,17.3201,37200.0
2012-07-09 14:30:00,32.71,32.77,32.7,32.74,86600.0,17.3201,17.3519,17.3148,17.336,86600.0
2012-07-09 14:40:00,32.75,32.75,32.67,32.67,57300.0,17.3413,17.3413,17.2989,17.2989,57300.0
2012-07-09 14:50:00,32.68,32.69,32.63,32.66,88200.0,17.3042,17.3095,17.2777,17.2936,88200.0
2012-07-09 15:00:00,32.66,32.67,32.63,32.67,87700.0,17.2936,17.2989,17.2777,17.2989,87700.0
2012-07-09 15:10:00,32.67,32.7,32.66,32.7,79400.0,17.2989,17.3148,17.2936,17.3148,79400.0
2012-07-09 15:20:00,32.7,32.76,32.65,32.73,103600.0,17.3148,17.3466,17.2883,17.3307,103600.0
2012-07-09 15:30:00,32.73,32.75,32.68,32.72,88400.0,17.3307,17.3413,17.3042,17.3254,88400.0
2012-07-09 15:40:00,32.73,32.74,32.71,32.71,87400.0,17.3307,17.336,17.3201,17.3201,87400.0
2012-07-09 15:50:00,32.72,32.77,32.7,32.73,277600.0,17.3254,17.3519,17.3148,17.3307,277600.0
2012-07-10 09:30:00,32.88,32.93,32.75,32.84,79100.0,17.4101,17.4366,17.3413,17.3889,79100.0
2012-07-10 09:40:00,32.84,32.84,32.65,32.7,45700.0,17.3889,17.3889,17.2883,17.3148,45700.0
2012-07-10 09:50:00,32.7,32.8,32.64,32.74,53000.0,17.3148,17.3678,17.283,17.336,53000.0
2012-07-10 10:00:00,32.74,32.78,32.6,32.61,50400.0,17.336,17.3572,17.2619,17.2671,50400.0
2012-07-10 10:10:00,32.6,32.67,32.55,32.55,27000.0,17.2619,17.2989,17.2354,17.2354,27000.0
2012-07-10 10:20:00,32.57,32.65,32.56,32.65,18100.0,17.246,17.2883,17.2407,17.2883,18100.0
2012-07-10 10:30:00,32.64,32.7,32.63,32.65,64900.0,17.283,17.3148,17.2777,17.2883,64900.0
2012-07-10 10:40:00,32.64,32.72,32.61,32.69,77700.0,17.283,17.3254,17.2671,17.3095,77700.0
2012-07-10 10:50:00,32.69,32.75,32.67,32.75,52400.0,17.3095,17.3413,17.2989,17.3413,52400.0
2012-07-10 11:00:00,32.74,32.77,32.71,32.76,33100.0,17.336,17.3519,17.3201,17.3466,33100.0
2012-07-10 11:10:00,32.76,32.81,32.72,32.8,37600.0,17.3466,17.373,17.3254,17.3678,37600.0
2012-07-10 11:20:00,32.79,32.82,32.73,32.73,70200.0,17.3625,17.3783,17.3307,17.3307,70200.0
2012-07-10 11:30:00,32.74,32.78,32.73,32.77,68100.0,17.336,17.3572,17.3307,17.3519,68100.0
2012-07-10 11:40:00,32.77,32.77,32.67,32.69,48400.0,17.3519,17.3519,17.2989,17.3095,48400.0
2012-07-10 11:50:00,32.69,32.72,32.65,32.7,73100.0,17.3095,17.3254,17.2883,17.3148,73100.0
2012-07-10 12:00:00,32.7,32.72,32.67,32.71,96000.0,17.3148,17.3254,17.2989,17.3201,96000.0
2012-07-10 12:10:00,32.7,32.71,32.63,32.65,70300.0,17.3148,17.3201,17.2777,17.2883,70300.0
2012-07-10 12:20:00,32.65,32.75,32.64,32.74,37300.0,17.2883,17.3413,17.283,17.336,37300.0
2012-07-10 12:30:00,32.74,32.82,32.74,32.8,30900.0,17.336,17.3783,17.336,17.3678,30900.0
2012-07-10 12:40:00,32.81,32.83,32.77,32.78,39900.0,17.373,17.3836,17.3519,17.3572,39900.0
2012-07-10 12:50:00,32.79,32.83,32.79,32.8,51700.0,17.3625,17.3836,17.3625,17.3678,51700.0
2012-07-10 13:00:00,32.8,32.87,32.79,32.85,88900.0,17.3678,17.4048,17.3625,17.3942,88900.0
2012-07-10 13:10:00,32.85,32.86,32.82,32.86,78400.0,17.3942,17.3995,17.3783,17.3995,78400.0
2012-07-10 13:20:00,32.86,32.88,32.81,32.83,64900.0,17.3995,17.4101,17.373,17.3836,64900.0
2012-07-10 13:30:00,32.84,32.84,32.78,32.82,94200.0,17.3889,17.3889,17.3572,17.3783,94200.0
2012-07-10 13:40:00,32.81,32.85,32.77,32.8,79500.0,17.373,17.3942,17.3519,17.3678,79500.0
2012-07-10 13:50:00,32.8,32.82,32.76,32.78,39600.0,17.3678,17.3783,17.3466,17.3572,39600.0
2012-07-10 14:00:00,32.78,32.86,32.77,32.86,51500.0,17.3572,17.3995,17.3519,17.3995,51500.0
2012-07-10 14:10:00,32.84,32.85,32.74,32.75,41400.0,17.3889,17.3942,17.336,17.3413,41400.0
2012-07-10 14:20:00,32.75,32.8,32.62,32.62,50700.0,17.3413,17.3678,17.2724,17.2724,50700.0
2012-07-10 14:30:00,32.62,32.72,32.53,32.7,114600.0,17.2724,17.3254,17.2248,17.3148,114600.0
2012-07-10 14:40:00,32.71,32.76,32.7,32.71,49400.0,17.3201,17.3466,17.3148,17.3201,49400.0
2012-07-10 14:50:00,32.71,32.73,32.66,32.7,59700.0,17.3201,17.3307,17.2936,17.3148,59700.0
2012-07-10 15:00:00,32.7,32.83,32.68,32.79,79400.0,17.3148,17.3836,17.3042,17.3625,79400.0
2012-07-10 15:10:00,32.79,32.79,32.73,32.75,111600.0,17.3625,17.3625,17.3307,17.3413,111600.0
2012-07-10 15:20:00,32.74,32.75,32.68,32.68,60900.0,17.336,17.3413,17.3042,17.3042,60900.0
2012-07-10 15:30:00,32.68,32.7,32.62,32.66,50600.0,17.3042,17.3148,17.2724,17.2936,50600.0
2012-07-10 15:40:00,32.66,32.68,32.55,32.66,253900.0,17.2936,17.3042,17.2354,17.2936,253900.0
2012-07-10 15:50:00,32.66,32.81,32.66,32.8,309700.0,17.2936,17.373,17.2936,17.3678,309700.0
2012-07-11 09:30:00,32.87,32.87,32.6,32.81,67200.0,17.4048,17.4048,17.2619,17.373,67200.0
2012-07-11 09:40:00,32.8,32.88,32.7,32.83,84800.0,17.3678,17.4101,17.3148,17.3836,84800.0
2012-07-11 09:50:00,32.83,32.92,32.79,32.88,87700.0,17.3836,17.4313,17.3625,17.4101,87700.0
2012-07-11 10:00:00,32.88,32.93,32.81,32.87,50000.0,17.4101,17.4366,17.373,17.4048,50000.0
2012-07-11 10:10:00,32.86,32.88,32.72,32.78,133700.0,17.3995,17.4101,17.3254,17.3572,133700.0
2012-07-11 10:20:00,32.78,32.83,32.76,32.83,116900.0,17.3572,17.3836,17.3466,17.3836,116900.0
2012-07-11 10:30:00,32.83,32.85,32.74,32.76,93500.0,17.3836,17.3942,17.336,17.3466,93500.0
2012-07-11 10:40:00,32.76,32.81,32.76,32.8,90800.0,17.3466,17.373,17.3466,17.3678,90800.0
2012-07-11 10:50:00,32.8,32.81,32.7,32.7,110900.0,17.3678,17.373,17.3148,17.3148,110900.0
2012-07-11 11:00:00,32.7,32.83,32.69,32.82,79600.0,17.3148,17.3836,17.3095,17.3783,79600.0
2012-07-11 11:10:00,32.82,32.82,32.73,32.75,118300.0,17.3783,17.3783,17.3307,17.3413,118300.0
2012-07-11 11:20:00,32.75,32.78,32.72,32.73,92600.0,17.3413,17.3572,17.3254,17.3307,92600.0
2012-07-11 11:30:00,32.73,32.78,32.72,32.77,84400.0,17.3307,17.3572,17.3254,17.3519,84400.0
2012-07-11 11:40:00,32.77,32.81,32.73,32.81,100600.0,17.3519,17.373,17.3307,17.373,100600.0
2012-07-11 11:50:00,32.8,32.88,32.77,32.88,170300.0,17.3678,17.4101,17.3519,17.4101,170300.0
2012-07-11 12:00:00,32.87,33.0,32.87,33.0,235900.0,17.4048,17.4737,17.4048,17.4737,235900.0
2012-07-11 12:10:00,33.0,33.02,32.99,33.0,124700.0,17.4737,17.4842,17.4684,17.4737,124700.0
2012-07-11 12:20:00,33.0,33.02,32.92,33.01,235100.0,17.4737,17.4842,17.4313,17.4789,235100.0
2012-07-11 12:30:00,33.0,33.07,33.0,33.05,109400.0,17.4737,17.5107,17.4737,17.5001,109400.0
2012-07-11 12:40:00,33.05,33.07,33.02,33.03,190400.0,17.5001,17.5107,17.4842,17.4895,190400.0
2012-07-11 12:50:00,33.02,33.06,32.99,33.05,79600.0,17.4842,17.5054,17.4684,17.5001,79600.0
2012-07-11 13:00:00,33.05,33.06,33.0,33.05,126900.0,17.5001,17.5054,17.4737,17.5001,126900.0
2012-07-11 13:10:00,33.06,33.11,33.04,33.05,179500.0,17.5054,17.5319,17.4948,17.5001,179500.0
2012-07-11 13:20:00,33.06,33.13,33.04,33.13,104700.0,17.5054,17.5425,17.4948,17.5425,104700.0
2012-07-11 13:30:00,33.12,33.2,33.11,33.2,117500.0,17.5372,17.5796,17.5319,17.5796,117500.0
2012-07-11 13:40:00,33.2,33.2,33.14,33.15,173800.0,17.5796,17.5796,17.5478,17.5531,173800.0
2012-07-11 13:50:00,33.15,33.16,33.08,33.09,74700.0,17.5531,17.5584,17.516,17.5213,74700.0
2012-07-11 14:00:00,33.1,33.15,32.94,33.0,233300.0,17.5266,17.5531,17.4419,17.4737,233300.0
2012-07-11 14:10:00,32.98,33.01,32.92,32.95,106600.0,17.4631,17.4789,17.4313,17.4472,106600.0
2012-07-11 14:20:00,32.95,33.0,32.86,32.91,132100.0,17.4472,17.4737,17.3995,17.426,132100.0
2012-07-11 14:30:00,32.91,32.94,32.85,32.93,36700.0,17.426,17.4419,17.3942,17.4366,36700.0
2012-07-11 14:40:00,32.93,33.0,32.92,33.0,87100.0,17.4366,17.4737,17.4313,17.4737,87100.0
2012-07-11 14:50:00,33.0,33.01,32.93,32.93,58600.0,17.4737,17.4789,17.4366,17.4366,58600.0
2012-07-11 15:00:00,32.94,33.0,32.93,32.95,70800.0,17.4419,17.4737,17.4366,17.4472,70800.0
2012-07-11 15:10:00,32.94,32.95,32.86,32.91,93900.0,17.4419,17.4472,17.3995,17.426,93900.0
2012-07-11 15:20:00,32.92,32.94,32.86,32.93,78900.0,17.4313,17.4419,17.3995,17.4366,78900.0
2012-07-11 15:30:00,32.92,33.0,32.9,32.98,60700.0,17.4313,17.4737,17.4207,17.4631,60700.0
2012-07-11 15:40:00,32.99,33.09,32.99,33.09,214600.0,17.4684,17.5213,17.4684,17.5213,214600.0
2012-07-11 15:50:00,33.08,33.09,33.01,33.05,315300.0,17.516,17.5213,17.4789,17.5001,315300.0
2012-07-12 09:30:00,32.9,33.08,32.89,33.07,109600.0,17.4207,17.516,17.4154,17.5107,109600.0
2012-07-12 09:40:00,33.07,33.1,32.95,32.95,84500.0,17.5107,17.5266,17.4472,17.4472,84500.0
2012-07-12 09:50:00,32.95,32.95,32.82,32.88,51000.0,17.4472,17.4472,17.3783,17.4101,51000.0
2012-07-12 10:00:00,32.89,32.9,32.84,32.89,48000.0,17.4154,17.4207,17.3889,17.4154,48000.0
2012-07-12 10:10:00,32.89,32.97,32.87,32.97,57100.0,17.4154,17.4578,17.4048,17.4578,57100.0
2012-07-12 10:20:00,32.97,33.05,32.96,33.05,66200.0,17.4578,17.5001,17.4525,17.5001,66200.0
2012-07-12 10:30:00,33.04,33.13,33.04,33.07,99200.0,17.4948,17.5425,17.4948,17.5107,99200.0
2012-07-12 10:40:00,33.07,33.18,33.05,33.17,122900.0,17.5107,17.569,17.5001,17.5637,122900.0
2012-07-12 10:50:00,33.18,33.2,33.14,33.17,186200.0,17.569,17.5796,17.5478,17.5637,186200.0
2012-07-12 11:00:00,33.18,33.25,33.17,33.25,74300.0,17.569,17.606,17.5637,17.606,74300.0
2012-07-12 11:10:00,33.25,33.27,33.22,33.25,105700.0,17.606,17.6166,17.5901,17.606,105700.0
2012-07-12 11:20:00,33.26,33.37,33.23,33.33,161800.0,17.6113,17.6696,17.5954,17.6484,161800.0
2012-07-12 11:30:00,33.33,33.41,33.33,33.35,101400.0,17.6484,17.6907,17.6484,17.659,101400.0
2012-07-12 11:40:00,33.35,33.44,33.35,33.44,134200.0,17.659,17.7066,17.659,17.7066,134200.0
2012-07-12 11:50:00,33.43,33.55,33.43,33.51,214300.0,17.7013,17.7649,17.7013,17.7437,214300.0
2012-07-12 12:00:00,33.51,33.53,33.41,33.42,124200.0,17.7437,17.7543,17.6907,17.696,124200.0
2012-07-12 12:10:00,33.43,33.43,33.35,33.35,77000.0,17.7013,17.7013,17.659,17.659,77000.0
2012-07-12 12:20:00,33.36,33.4,33.33,33.37,56600.0,17.6643,17.6855,17.6484,17.6696,56600.0
2012-07-12 12:30:00,33.38,33.4,33.34,33.37,87200.0,17.6749,17.6855,17.6537,17.6696,87200.0
2012-07-12 12:40:00,33.36,33.37,33.32,33.36,48200.0,17.6643,17.6696,17.6431,17.6643,48200.0
2012-07-12 12:50:00,33.35,33.37,33.32,33.33,58900.0,17.659,17.6696,17.6431,17.6484,58900.0
2012-07-12 13:00:00,33.32,33.45,33.32,33.43,114900.0,17.6431,17.7119,17.6431,17.7013,114900.0
2012-07-12 13:10:00,33.43,33.46,33.4,33.45,62500.0,17.7013,17.7172,17.6855,17.7119,62500.0
2012-07-12 13:20:00,33.45,33.46,33.42,33.42,134900.0,17.7119,17.7172,17.696,17.696,134900.0
2012-07-12 13:30:00,33.43,33.43,33.38,33.4,77500.0,17.7013,17.7013,17.6749,17.6855,77500.0
2012-07-12 13:40:00,33.4,33.44,33.4,33.43,70300.0,17.6855,17.7066,17.6855,17.7013,70300.0
2012-07-12 13:50:00,33.43,33.43,33.35,33.36,42700.0,17.7013,17.7013,17.659,17.6643,42700.0
2012-07-12 14:00:00,33.36,33.47,33.34,33.47,114700.0,17.6643,17.7225,17.6537,17.7225,114700.0
2012-07-12 14:10:00,33.47,33.48,33.34,33.37,65900.0,17.7225,17.7278,17.6537,17.6696,65900.0
2012-07-12 14:20:00,33.38,33.42,33.36,33.36,63900.0,17.6749,17.696,17.6643,17.6643,63900.0
2012-07-12 14:30:00,33.36,33.41,33.36,33.38,88300.0,17.6643,17.6907,17.6643,17.6749,88300.0
2012-07-12 14:40:00,33.38,33.4,33.34,33.4,122500.0,17.6749,17.6855,17.6537,17.6855,122500.0
2012-07-12 14:50:00,33.4,33.45,33.37,33.43,114100.0,17.6855,17.7119,17.6696,17.7013,114100.0
2012-07-12 15:00:00,33.44,33.45,33.41,33.45,90900.0,17.7066,17.7119,17.6907,17.7119,90900.0
2012-07-12 15:10:00,33.45,33.5,33.41,33.42,174500.0,17.7119,17.7384,17.6907,17.696,174500.0
2012-07-12 15:20:00,33.42,33.49,33.41,33.43,155900.0,17.696,17.7331,17.6907,17.7013,155900.0
2012-07-12 15:30:00,33.43,33.46,33.43,33.44,92100.0,17.7013,17.7172,17.7013,17.7066,92100.0
2012-07-12 15:40:00,33.44,33.48,33.4,33.42,205200.0,17.7066,17.7278,17.6855,17.696,205200.0
2012-07-12 15:50:00,33.42,33.45,33.34,33.34,406000.0,17.696,17.7119,17.6537,17.6537,406000.0
2012-07-13 09:30:00,33.86,34.03,33.64,34.02,305600.0,17.929,18.019,17.8125,18.0137,305600.0
2012-07-13 09:40:00,34.02,34.05,33.83,34.05,157500.0,18.0137,18.0296,17.9131,18.0296,157500.0
2012-07-13 09:50:00,34.05,34.08,34.01,34.06,115700.0,18.0296,18.0455,18.0085,18.0349,115700.0
2012-07-13 10:00:00,34.07,34.12,34.01,34.02,182300.0,18.0402,18.0667,18.0085,18.0137,182300.0
2012-07-13 10:10:00,34.02,34.14,34.02,34.06,89200.0,18.0137,18.0773,18.0137,18.0349,89200.0
2012-07-13 10:20:00,34.06,34.07,33.94,34.05,167700.0,18.0349,18.0402,17.9714,18.0296,167700.0
2012-07-13 10:30:00,34.05,34.06,34.0,34.05,162100.0,18.0296,18.0349,18.0032,18.0296,162100.0
2012-07-13 10:40:00,34.06,34.06,33.99,34.05,168300.0,18.0349,18.0349,17.9979,18.0296,168300.0
2012-07-13 10:50:00,34.05,34.09,34.04,34.08,57200.0,18.0296,18.0508,18.0243,18.0455,57200.0
2012-07-13 11:00:00,34.08,34.09,34.05,34.08,77300.0,18.0455,18.0508,18.0296,18.0455,77300.0
2012-07-13 11:10:00,34.09,34.1,34.06,34.07,55300.0,18.0508,18.0561,18.0349,18.0402,55300.0
2012-07-13 11:20:00,34.08,34.09,34.08,34.09,28600.0,18.0455,18.0508,18.0455,18.0508,28600.0
2012-07-13 11:30:00,34.09,34.09,34.05,34.09,54900.0,18.0508,18.0508,18.0296,18.0508,54900.0
2012-07-13 11:40:00,34.09,34.17,34.09,34.11,256600.0,18.0508,18.0932,18.0508,18.0614,256600.0
2012-07-13 11:50:00,34.1,34.18,34.1,34.16,131200.0,18.0561,18.0985,18.0561,18.0879,131200.0
2012-07-13 12:00:00,34.16,34.23,34.16,34.22,101200.0,18.0879,18.1249,18.0879,18.1196,101200.0
2012-07-13 12:10:00,34.22,34.28,34.21,34.28,296100.0,18.1196,18.1514,18.1144,18.1514,296100.0
2012-07-13 12:20:00,34.28,34.28,34.24,34.28,52600.0,18.1514,18.1514,18.1302,18.1514,52600.0
2012-07-13 12:30:00,34.27,34.3,34.27,34.3,75100.0,18.1461,18.162,18.1461,18.162,75100.0
2012-07-13 12:40:00,34.3,34.32,34.28,34.32,117200.0,18.162,18.1726,18.1514,18.1726,117200.0
2012-07-13 12:50:00,34.32,34.33,34.29,34.32,117100.0,18.1726,18.1779,18.1567,18.1726,117100.0
2012-07-13 13:00:00,34.32,34.37,34.31,34.35,90700.0,18.1726,18.1991,18.1673,18.1885,90700.0
2012-07-13 13:10:00,34.35,34.39,34.33,34.37,40400.0,18.1885,18.2097,18.1779,18.1991,40400.0
2012-07-13 13:20:00,34.37,34.4,34.34,34.4,69400.0,18.1991,18.215,18.1832,18.215,69400.0
2012-07-13 13:30:00,34.39,34.4,34.38,34.4,86500.0,18.2097,18.215,18.2044,18.215,86500.0
2012-07-13 13:40:00,34.39,34.4,34.34,34.39,108500.0,18.2097,18.215,18.1832,18.2097,108500.0
2012-07-13 13:50:00,34.38,34.42,34.38,34.39,142900.0,18.2044,18.2255,18.2044,18.2097,142900.0
2012-07-13 14:00:00,34.4,34.42,34.33,34.34,87100.0,18.215,18.2255,18.1779,18.1832,87100.0
2012-07-13 14:10:00,34.35,34.35,34.3,34.35,103500.0,18.1885,18.1885,18.162,18.1885,103500.0
2012-07-13 14:20:00,34.35,34.4,34.35,34.39,165100.0,18.1885,18.215,18.1885,18.2097,165100.0
2012-07-13 14:30:00,34.4,34.47,34.36,34.44,214000.0,18.215,18.252,18.1938,18.2361,214000.0
2012-07-13 14:40:00,34.43,34.48,34.41,34.47,88500.0,18.2308,18.2573,18.2203,18.252,88500.0
2012-07-13 14:50:00,34.46,34.46,34.41,34.45,70300.0,18.2467,18.2467,18.2203,18.2414,70300.0
2012-07-13 15:00:00,34.46,34.51,34.45,34.5,151500.0,18.2467,18.2732,18.2414,18.2679,151500.0
2012-07-13 15:10:00,34.5,34.5,34.42,34.44,188900.0,18.2679,18.2679,18.2255,18.2361,188900.0
2012-07-13 15:20:00,34.44,34.47,34.4,34.41,93300.0,18.2361,18.252,18.215,18.2203,93300.0
2012-07-13 15:30:00,34.4,34.42,34.39,34.39,130900.0,18.215,18.2255,18.2097,18.2097,130900.0
2012-07-13 15:40:00,34.4,34.46,34.39,34.44,309200.0,18.215,18.2467,18.2097,18.2361,309200.0
2012-07-13 15:50:00,34.43,34.55,34.39,34.53,629600.0,18.2308,18.2944,18.2097,18.2838,629600.0
2012-07-16 09:30:00,34.6,34.77,34.55,34.73,239100.0,18.3209,18.4109,18.2944,18.3897,239100.0
2012-07-16 09:40:00,34.74,34.76,34.63,34.64,309300.0,18.395,18.4056,18.3367,18.342,309300.0
2012-07-16 09:50:00,34.63,34.68,34.58,34.6,191200.0,18.3367,18.3632,18.3103,18.3209,191200.0
2012-07-16 10:00:00,34.6,34.62,34.47,34.48,125400.0,18.3209,18.3315,18.252,18.2573,125400.0
2012-07-16 10:10:00,34.48,34.55,34.45,34.54,63100.0,18.2573,18.2944,18.2414,18.2891,63100.0
2012-07-16 10:20:00,34.55,34.6,34.49,34.58,64700.0,18.2944,18.3209,18.2626,18.3103,64700.0
2012-07-16 10:30:00,34.57,34.61,34.56,34.58,56800.0,18.305,18.3262,18.2997,18.3103,56800.0
2012-07-16 10:40:00,34.58,34.61,34.55,34.58,52100.0,18.3103,18.3262,18.2944,18.3103,52100.0
2012-07-16 10:50:00,34.58,34.6,34.56,34.59,39300.0,18.3103,18.3209,18.2997,18.3156,39300.0
2012-07-16 11:00:00,34.6,34.6,34.53,34.54,67400.0,18.3209,18.3209,18.2838,18.2891,67400.0
2012-07-16 11:10:00,34.53,34.61,34.52,34.57,87400.0,18.2838,18.3262,18.2785,18.305,87400.0
2012-07-16 11:20:00,34.58,34.6,34.56,34.59,31900.0,18.3103,18.3209,18.2997,18.3156,31900.0
2012-07-16 11:30:00,34.59,34.62,34.55,34.59,30800.0,18.3156,18.3315,18.2944,18.3156,30800.0
2012-07-16 11:40:00,34.59,34.61,34.57,34.58,34300.0,18.3156,18.3262,18.305,18.3103,34300.0
2012-07-16 11:50:00,34.59,34.61,34.59,34.59,56300.0,18.3156,18.3262,18.3156,18.3156,56300.0
2012-07-16 12:00:00,34.59,34.66,34.58,34.63,60600.0,18.3156,18.3526,18.3103,18.3367,60600.0
2012-07-16 12:10:00,34.62,34.63,34.49,34.49,72300.0,18.3315,18.3367,18.2626,18.2626,72300.0
2012-07-16 12:20:00,34.5,34.51,34.49,34.5,39000.0,18.2679,18.2732,18.2626,18.2679,39000.0
2012-07-16 12:30:00,34.51,34.51,34.48,34.5,45200.0,18.2732,18.2732,18.2573,18.2679,45200.0
2012-07-16 12:40:00,34.5,34.5,34.46,34.49,48400.0,18.2679,18.2679,18.2467,18.2626,48400.0
2012-07-16 12:50:00,34.49,34.55,34.49,34.53,75800.0,18.2626,18.2944,18.2626,18.2838,75800.0
2012-07-16 13:00:00,34.53,34.53,34.48,34.48,70800.0,18.2838,18.2838,18.2573,18.2573,70800.0
2012-07-16 13:10:00,34.48,34.54,34.48,34.52,77600.0,18.2573,18.2891,18.2573,18.2785,77600.0
2012-07-16 13:20:00,34.51,34.52,34.49,34.5,114400.0,18.2732,18.2785,18.2626,18.2679,114400.0
2012-07-16 13:30:00,34.5,34.52,34.48,34.49,58600.0,18.2679,18.2785,18.2573,18.2626,58600.0
2012-07-16 13:40:00,34.48,34.51,34.44,34.5,64500.0,18.2573,18.2732,18.2361,18.2679,64500.0
2012-07-16 13:50:00,34.5,34.54,34.49,34.5,33000.0,18.2679,18.2891,18.2626,18.2679,33000.0
2012-07-16 14:00:00,34.51,34.51,34.46,34.5,66300.0,18.2732,18.2732,18.2467,18.2679,66300.0
2012-07-16 14:10:00,34.5,34.51,34.47,34.5,83000.0,18.2679,18.2732,18.252,18.2679,83000.0
2012-07-16 14:20:00,34.5,34.52,34.49,34.5,95100.0,18.2679,18.2785,18.2626,18.2679,95100.0
2012-07-16 14:30:00,34.5,34.59,34.49,34.59,69200.0,18.2679,18.3156,18.2626,18.3156,69200.0
2012-07-16 14:40:00,34.59,34.61,34.57,34.6,28300.0,18.3156,18.3262,18.305,18.3209,28300.0
2012-07-16 14:50:00,34.6,34.68,34.58,34.68,53700.0,18.3209,18.3632,18.3103,18.3632,53700.0
2012-07-16 15:00:00,34.68,34.7,34.64,34.64,82100.0,18.3632,18.3738,18.342,18.342,82100.0
2012-07-16 15:10:00,34.64,34.71,34.62,34.69,88300.0,18.342,18.3791,18.3315,18.3685,88300.0
2012-07-16 15:20:00,34.7,34.71,34.67,34.68,110200.0,18.3738,18.3791,18.3579,18.3632,110200.0
2012-07-16 15:30:00,34.67,34.72,34.65,34.7,179800.0,18.3579,18.3844,18.3473,18.3738,179800.0
2012-07-16 15:40:00,34.7,34.75,34.68,34.7,166400.0,18.3738,18.4003,18.3632,18.3738,166400.0
2012-07-16 15:50:00,34.7,34.72,34.65,34.69,241600.0,18.3738,18.3844,18.3473,18.3685,241600.0
2012-07-17 09:30:00,34.91,35.0,34.8,34.99,210500.0,18.485,18.5327,18.4268,18.5274,210500.0
2012-07-17 09:40:00,34.98,35.0,34.91,34.98,167500.0,18.5221,18.5327,18.485,18.5221,167500.0
2012-07-17 09:50:00,34.97,34.98,34.92,34.92,114200.0,18.5168,18.5221,18.4903,18.4903,114200.0
2012-07-17 10:00:00,34.94,34.94,34.8,34.81,158600.0,18.5009,18.5009,18.4268,18.4321,158600.0
2012-07-17 10:10:00,34.82,34.85,34.67,34.71,83600.0,18.4374,18.4532,18.3579,18.3791,83600.0
2012-07-17 10:20:00,34.69,34.8,34.69,34.71,76900.0,18.3685,18.4268,18.3685,18.3791,76900.0
2012-07-17 10:30:00,34.72,34.83,34.7,34.71,80200.0,18.3844,18.4426,18.3738,18.3791,80200.0
2012-07-17 10:40:00,34.69,34.69,34.58,34.61,70900.0,18.3685,18.3685,18.3103,18.3262,70900.0
2012-07-17 10:50:00,34.61,34.68,34.57,34.62,51400.0,18.3262,18.3632,18.305,18.3315,51400.0
2012-07-17 11:00:00,34.62,34.74,34.59,34.71,79700.0,18.3315,18.395,18.3156,18.3791,79700.0
2012-07-17 11:10:00,34.7,34.77,34.7,34.76,60200.0,18.3738,18.4109,18.3738,18.4056,60200.0
2012-07-17 11:20:00,34.76,34.8,34.73,34.77,61900.0,18.4056,18.4268,18.3897,18.4109,61900.0
2012-07-17 11:30:00,34.79,34.89,34.77,34.88,37800.0,18.4215,18.4744,18.4109,18.4691,37800.0
2012-07-17 11:40:00,34.88,34.9,34.85,34.86,39100.0,18.4691,18.4797,18.4532,18.4585,39100.0
2012-07-17 11:50:00,34.87,34.91,34.84,34.89,57500.0,18.4638,18.485,18.4479,18.4744,57500.0
2012-07-17 12:00:00,34.9,34.95,34.89,34.89,66700.0,18.4797,18.5062,18.4744,18.4744,66700.0
2012-07-17 12:10:00,34.88,34.92,34.84,34.84,30700.0,18.4691,18.4903,18.4479,18.4479,30700.0
2012-07-17 12:20:00,34.85,34.93,34.85,34.92,49300.0,18.4532,18.4956,18.4532,18.4903,49300.0
2012-07-17 12:30:00,34.9,34.95,34.9,34.94,48600.0,18.4797,18.5062,18.4797,18.5009,48600.0
2012-07-17 12:40:00,34.94,34.98,34.93,34.96,149800.0,18.5009,18.5221,18.4956,18.5115,149800.0
2012-07-17 12:50:00,34.96,35.0,34.95,34.97,110700.0,18.5115,18.5327,18.5062,18.5168,110700.0
2012-07-17 13:00:00,34.97,34.98,34.93,34.95,99600.0,18.5168,18.5221,18.4956,18.5062,99600.0
2012-07-17 13:10:00,34.95,34.97,34.91,34.95,69800.0,18.5062,18.5168,18.485,18.5062,69800.0
2012-07-17 13:20:00,34.96,35.0,34.91,34.99,56100.0,18.5115,18.5327,18.485,18.5274,56100.0
2012-07-17 13:30:00,34.98,35.0,34.98,34.98,89800.0,18.5221,18.5327,18.5221,18.5221,89800.0
2012-07-17 13:40:00,34.99,35.0,34.98,35.0,75700.0,18.5274,18.5327,18.5221,18.5327,75700.0
2012-07-17 13:50:00,35.0,35.0,34.96,34.98,88200.0,18.5327,18.5327,18.5115,18.5221,88200.0
2012-07-17 14:00:00,34.97,35.06,34.97,35.05,142100.0,18.5168,18.5644,18.5168,18.5591,142100.0
2012-07-17 14:10:00,35.05,35.06,34.99,34.99,84100.0,18.5591,18.5644,18.5274,18.5274,84100.0
2012-07-17 14:20:00,35.0,35.03,34.98,35.03,97900.0,18.5327,18.5485,18.5221,18.5485,97900.0
2012-07-17 14:30:00,35.03,35.08,34.99,35.08,101300.0,18.5485,18.575,18.5274,18.575,101300.0
2012-07-17 14:40:00,35.08,35.08,35.0,35.01,110200.0,18.575,18.575,18.5327,18.538,110200.0
2012-07-17 14:50:00,35.01,35.08,35.01,35.07,107900.0,18.538,18.575,18.538,18.5697,107900.0
2012-07-17 15:00:00,35.07,35.08,35.02,35.04,140800.0,18.5697,18.575,18.5433,18.5538,140800.0
2012-07-17 15:10:00,35.04,35.09,35.03,35.09,151400.0,18.5538,18.5803,18.5485,18.5803,151400.0
2012-07-17 15:20:00,35.09,35.12,35.08,35.11,163100.0,18.5803,18.5962,18.575,18.5909,163100.0
2012-07-17 15:30:00,35.11,35.12,35.06,35.07,218000.0,18.5909,18.5962,18.5644,18.5697,218000.0
2012-07-17 15:40:00,35.07,35.11,35.03,35.04,326000.0,18.5697,18.5909,18.5485,18.5538,326000.0
2012-07-17 15:50:00,35.05,35.1,35.02,35.05,357100.0,18.5591,18.5856,18.5433,18.5591,357100.0
2012-07-18 09:30:00,34.93,35.13,34.8,35.0,82400.0,18.4956,18.6015,18.4268,18.5327,82400.0
2012-07-18 09:40:00,35.05,35.12,35.0,35.01,110400.0,18.5591,18.5962,18.5327,18.538,110400.0
2012-07-18 09:50:00,35.02,35.14,34.99,35.0,71000.0,18.5433,18.6068,18.5274,18.5327,71000.0
2012-07-18 10:00:00,35.0,35.09,34.98,35.03,111500.0,18.5327,18.5803,18.5221,18.5485,111500.0
2012-07-18 10:10:00,35.02,35.07,35.0,35.02,104400.0,18.5433,18.5697,18.5327,18.5433,104400.0
2012-07-18 10:20:00,35.02,35.04,34.91,34.92,40400.0,18.5433,18.5538,18.485,18.4903,40400.0
2012-07-18 10:30:00,34.92,34.99,34.91,34.98,35500.0,18.4903,18.5274,18.485,18.5221,35500.0
2012-07-18 10:40:00,34.98,35.04,34.98,35.0,47100.0,18.5221,18.5538,18.5221,18.5327,47100.0
2012-07-18 10:50:00,35.0,35.02,34.92,34.95,51300.0,18.5327,18.5433,18.4903,18.5062,51300.0
2012-07-18 11:00:00,34.97,35.02,34.95,34.97,35100.0,18.5168,18.5433,18.5062,18.5168,35100.0
2012-07-18 11:10:00,34.97,35.03,34.94,35.03,45600.0,18.5168,18.5485,18.5009,18.5485,45600.0
2012-07-18 11:20:00,35.03,35.09,35.03,35.07,106200.0,18.5485,18.5803,18.5485,18.5697,106200.0
2012-07-18 11:30:00,35.08,35.19,35.03,35.19,69800.0,18.575,18.6333,18.5485,18.6333,69800.0
2012-07-18 11:40:00,35.18,35.19,35.11,35.12,37100.0,18.628,18.6333,18.5909,18.5962,37100.0
2012-07-18 11:50:00,35.13,35.13,35.04,35.05,47400.0,18.6015,18.6015,18.5538,18.5591,47400.0
2012-07-18 12:00:00,35.05,35.21,35.04,35.19,90500.0,18.5591,18.6439,18.5538,18.6333,90500.0
2012-07-18 12:10:00,35.18,35.26,35.17,35.26,107000.0,18.628,18.6703,18.6227,18.6703,107000.0
2012-07-18 12:20:00,35.26,35.27,35.2,35.23,48400.0,18.6703,18.6756,18.6386,18.6544,48400.0
2012-07-18 12:30:00,35.24,35.26,35.16,35.16,47300.0,18.6597,18.6703,18.6174,18.6174,47300.0
2012-07-18 12:40:00,35.17,35.25,35.16,35.19,95400.0,18.6227,18.665,18.6174,18.6333,95400.0
2012-07-18 12:50:00,35.19,35.24,35.18,35.2,46400.0,18.6333,18.6597,18.628,18.6386,46400.0
2012-07-18 13:00:00,35.22,35.27,35.09,35.09,180200.0,18.6492,18.6756,18.5803,18.5803,180200.0
2012-07-18 13:10:00,35.09,35.1,35.06,35.09,30700.0,18.5803,18.5856,18.5644,18.5803,30700.0
2012-07-18 13:20:00,35.09,35.09,35.04,35.06,36800.0,18.5803,18.5803,18.5538,18.5644,36800.0
2012-07-18 13:30:00,35.07,35.19,35.06,35.16,42200.0,18.5697,18.6333,18.5644,18.6174,42200.0
2012-07-18 13:40:00,35.16,35.2,35.13,35.13,32200.0,18.6174,18.6386,18.6015,18.6015,32200.0
2012-07-18 13:50:00,35.14,35.18,35.12,35.18,35900.0,18.6068,18.628,18.5962,18.628,35900.0
2012-07-18 14:00:00,35.18,35.19,35.0,35.01,110000.0,18.628,18.6333,18.5327,18.538,110000.0
2012-07-18 14:10:00,35.01,35.1,35.0,35.03,39400.0,18.538,18.5856,18.5327,18.5485,39400.0
2012-07-18 14:20:00,35.03,35.05,35.0,35.03,64500.0,18.5485,18.5591,18.5327,18.5485,64500.0
2012-07-18 14:30:00,35.02,35.05,35.0,35.0,65800.0,18.5433,18.5591,18.5327,18.5327,65800.0
2012-07-18 14:40:00,35.0,35.01,34.94,34.98,132300.0,18.5327,18.538,18.5009,18.5221,132300.0
2012-07-18 14:50:00,34.97,35.1,34.97,35.09,58700.0,18.5168,18.5856,18.5168,18.5803,58700.0
2012-07-18 15:00:00,35.09,35.16,35.08,35.16,84600.0,18.5803,18.6174,18.575,18.6174,84600.0
2012-07-18 15:10:00,35.15,35.19,35.14,35.18,106100.0,18.6121,18.6333,18.6068,18.628,106100.0
2012-07-18 15:20:00,35.18,35.24,35.18,35.22,179500.0,18.628,18.6597,18.628,18.6492,179500.0
2012-07-18 15:30:00,35.22,35.35,35.21,35.31,314400.0,18.6492,18.718,18.6439,18.6968,314400.0
2012-07-18 15:40:00,35.32,35.42,35.3,35.35,300100.0,18.7021,18.7551,18.6915,18.718,300100.0
2012-07-18 15:50:00,35.36,35.4,35.31,35.39,479700.0,18.7233,18.7445,18.6968,18.7392,479700.0
2012-07-19 09:30:00,35.47,35.54,35.12,35.12,155400.0,18.7815,18.8186,18.5962,18.5962,155400.0
2012-07-19 09:40:00,35.13,35.18,35.05,35.07,96600.0,18.6015,18.628,18.5591,18.5697,96600.0
2012-07-19 09:50:00,35.07,35.19,35.06,35.16,93500.0,18.5697,18.6333,18.5644,18.6174,93500.0
2012-07-19 10:00:00,35.16,35.16,34.78,34.79,169100.0,18.6174,18.6174,18.4162,18.4215,169100.0
2012-07-19 10:10:00,34.79,34.9,34.7,34.9,108400.0,18.4215,18.4797,18.3738,18.4797,108400.0
2012-07-19 10:20:00,34.9,34.99,34.9,34.98,57900.0,18.4797,18.5274,18.4797,18.5221,57900.0
2012-07-19 10:30:00,34.98,35.02,34.93,34.98,104500.0,18.5221,18.5433,18.4956,18.5221,104500.0
2012-07-19 10:40:00,34.98,35.01,34.96,34.98,71000.0,18.5221,18.538,18.5115,18.5221,71000.0
2012-07-19 10:50:00,34.98,34.98,34.8,34.81,58400.0,18.5221,18.5221,18.4268,18.4321,58400.0
2012-07-19 11:00:00,34.81,34.92,34.8,34.92,31700.0,18.4321,18.4903,18.4268,18.4903,31700.0
2012-07-19 11:10:00,34.92,34.92,34.87,34.89,29100.0,18.4903,18.4903,18.4638,18.4744,29100.0
2012-07-19 11:20:00,34.89,34.94,34.87,34.94,76200.0,18.4744,18.5009,18.4638,18.5009,76200.0
2012-07-19 11:30:00,34.94,34.97,34.93,34.96,57500.0,18.5009,18.5168,18.4956,18.5115,57500.0
2012-07-19 11:40:00,34.97,34.98,34.93,34.93,100500.0,18.5168,18.5221,18.4956,18.4956,100500.0
2012-07-19 11:50:00,34.93,34.97,34.93,34.94,49500.0,18.4956,18.5168,18.4956,18.5009,49500.0
2012-07-19 12:00:00,34.94,34.98,34.93,34.96,64000.0,18.5009,18.5221,18.4956,18.5115,64000.0
2012-07-19 12:10:00,34.96,35.0,34.92,35.0,69400.0,18.5115,18.5327,18.4903,18.5327,69400.0
2012-07-19 12:20:00,35.0,35.17,35.0,35.16,117200.0,18.5327,18.6227,18.5327,18.6174,117200.0
2012-07-19 12:30:00,35.16,35.25,35.14,35.25,47000.0,18.6174,18.665,18.6068,18.665,47000.0
2012-07-19 12:40:00,35.25,35.3,35.18,35.27,65400.0,18.665,18.6915,18.628,18.6756,65400.0
2012-07-19 12:50:00,35.27,35.32,35.23,35.29,66200.0,18.6756,18.7021,18.6544,18.6862,66200.0
2012-07-19 13:00:00,35.28,35.33,35.25,35.29,44000.0,18.6809,18.7074,18.665,18.6862,44000.0
2012-07-19 13:10:00,35.28,35.35,35.25,35.25,50000.0,18.6809,18.718,18.665,18.665,50000.0
2012-07-19 13:20:00,35.26,35.29,35.1,35.11,91000.0,18.6703,18.6862,18.5856,18.5909,91000.0
2012-07-19 13:30:00,35.12,35.12,35.01,35.02,32100.0,18.5962,18.5962,18.538,18.5433,32100.0
2012-07-19 13:40:00,35.01,35.05,35.0,35.05,36500.0,18.538,18.5591,18.5327,18.5591,36500.0
2012-07-19 13:50:00,35.03,35.1,35.02,35.09,49900.0,18.5485,18.5856,18.5433,18.5803,49900.0
2012-07-19 14:00:00,35.1,35.12,35.09,35.09,123100.0,18.5856,18.5962,18.5803,18.5803,123100.0
2012-07-19 14:10:00,35.09,35.12,35.08,35.11,108700.0,18.5803,18.5962,18.575,18.5909,108700.0
2012-07-19 14:20:00,35.12,35.14,35.08,35.13,95600.0,18.5962,18.6068,18.575,18.6015,95600.0
2012-07-19 14:30:00,35.14,35.16,35.13,35.15,122200.0,18.6068,18.6174,18.6015,18.6121,122200.0
2012-07-19 14:40:00,35.16,35.18,35.14,35.14,64300.0,18.6174,18.628,18.6068,18.6068,64300.0
2012-07-19 14:50:00,35.14,35.18,35.14,35.16,55800.0,18.6068,18.628,18.6068,18.6174,55800.0
2012-07-19 15:00:00,35.15,35.18,35.09,35.17,60500.0,18.6121,18.628,18.5803,18.6227,60500.0
2012-07-19 15:10:00,35.17,35.21,35.15,35.19,86500.0,18.6227,18.6439,18.6121,18.6333,86500.0
2012-07-19 15:20:00,35.2,35.25,35.14,35.19,136700.0,18.6386,18.665,18.6068,18.6333,136700.0
2012-07-19 15:30:00,35.19,35.26,35.18,35.25,93300.0,18.6333,18.6703,18.628,18.665,93300.0
2012-07-19 15:40:00,35.25,35.31,35.24,35.27,87800.0,18.665,18.6968,18.6597,18.6756,87800.0
2012-07-19 15:50:00,35.27,35.29,35.24,35.26,226800.0,18.6756,18.6862,18.6597,18.6703,226800.0
2012-07-20 09:30:00,35.09,35.19,34.92,35.12,340800.0,18.5803,18.6333,18.4903,18.5962,340800.0
2012-07-20 09:40:00,35.12,35.19,35.1,35.1,93400.0,18.5962,18.6333,18.5856,18.5856,93400.0
2012-07-20 09:50:00,35.1,35.24,35.1,35.17,53800.0,18.5856,18.6597,18.5856,18.6227,53800.0
2012-07-20 10:00:00,35.16,35.22,35.13,35.2,54200.0,18.6174,18.6492,18.6015,18.6386,54200.0
2012-07-20 10:10:00,35.21,35.28,35.19,35.24,54000.0,18.6439,18.6809,18.6333,18.6597,54000.0
2012-07-20 10:20:00,35.24,35.29,35.24,35.28,62300.0,18.6597,18.6862,18.6597,18.6809,62300.0
2012-07-20 10:30:00,35.27,35.29,35.24,35.28,58000.0,18.6756,18.6862,18.6597,18.6809,58000.0
2012-07-20 10:40:00,35.27,35.28,35.24,35.25,96100.0,18.6756,18.6809,18.6597,18.665,96100.0
2012-07-20 10:50:00,35.26,35.28,35.24,35.26,78000.0,18.6703,18.6809,18.6597,18.6703,78000.0
2012-07-20 11:00:00,35.26,35.28,35.23,35.23,47700.0,18.6703,18.6809,18.6544,18.6544,47700.0
2012-07-20 11:10:00,35.24,35.28,35.24,35.26,100100.0,18.6597,18.6809,18.6597,18.6703,100100.0
2012-07-20 11:20:00,35.26,35.37,35.25,35.36,108700.0,18.6703,18.7286,18.665,18.7233,108700.0
2012-07-20 11:30:00,35.36,35.38,35.3,35.34,51200.0,18.7233,18.7339,18.6915,18.7127,51200.0
2012-07-20 11:40:00,35.34,35.37,35.31,35.35,64300.0,18.7127,18.7286,18.6968,18.718,64300.0
2012-07-20 11:50:00,35.36,35.39,35.33,35.39,67000.0,18.7233,18.7392,18.7074,18.7392,67000.0
2012-07-20 12:00:00,35.39,35.39,35.35,35.36,40000.0,18.7392,18.7392,18.718,18.7233,40000.0
2012-07-20 12:10:00,35.36,35.37,35.34,35.34,18800.0,18.7233,18.7286,18.7127,18.7127,18800.0
2012-07-20 12:20:00,35.34,35.36,35.33,35.35,24700.0,18.7127,18.7233,18.7074,18.718,24700.0
2012-07-20 12:30:00,35.34,35.34,35.26,35.27,202500.0,18.7127,18.7127,18.6703,18.6756,202500.0
2012-07-20 12:40:00,35.27,35.32,35.25,35.26,92600.0,18.6756,18.7021,18.665,18.6703,92600.0
2012-07-20 12:50:00,35.26,35.28,35.24,35.26,55400.0,18.6703,18.6809,18.6597,18.6703,55400.0
2012-07-20 13:00:00,35.26,35.29,35.24,35.26,42200.0,18.6703,18.6862,18.6597,18.6703,42200.0
2012-07-20 13:10:00,35.26,35.26,35.2,35.2,32300.0,18.6703,18.6703,18.6386,18.6386,32300.0
2012-07-20 13:20:00,35.2,35.2,35.14,35.14,52800.0,18.6386,18.6386,18.6068,18.6068,52800.0
2012-07-20 13:30:00,35.15,35.16,35.12,35.13,29100.0,18.6121,18.6174,18.5962,18.6015,29100.0
2012-07-20 13:40:00,35.13,35.16,35.11,35.14,25300.0,18.6015,18.6174,18.5909,18.6068,25300.0
2012-07-20 13:50:00,35.14,35.16,35.11,35.14,34900.0,18.6068,18.6174,18.5909,18.6068,34900.0
2012-07-20 14:00:00,35.14,35.18,35.13,35.13,38300.0,18.6068,18.628,18.6015,18.6015,38300.0
2012-07-20 14:10:00,35.14,35.15,35.12,35.15,30000.0,18.6068,18.6121,18.5962,18.6121,30000.0
2012-07-20 14:20:00,35.15,35.16,35.12,35.15,36200.0,18.6121,18.6174,18.5962,18.6121,36200.0
2012-07-20 14:30:00,35.14,35.15,35.02,35.02,99300.0,18.6068,18.6121,18.5433,18.5433,99300.0
2012-07-20 14:40:00,35.03,35.08,35.02,35.07,49900.0,18.5485,18.575,18.5433,18.5697,49900.0
2012-07-20 14:50:00,35.07,35.12,35.06,35.12,59400.0,18.5697,18.5962,18.5644,18.5962,59400.0
2012-07-20 15:00:00,35.12,35.14,35.09,35.14,54500.0,18.5962,18.6068,18.5803,18.6068,54500.0
2012-07-20 15:10:00,35.14,35.14,35.09,35.1,53400.0,18.6068,18.6068,18.5803,18.5856,53400.0
2012-07-20 15:20:00,35.1,35.11,35.03,35.04,44100.0,18.5856,18.5909,18.5485,18.5538,44100.0
2012-07-20 15:30:00,35.04,35.04,35.0,35.01,209000.0,18.5538,18.5538,18.5327,18.538,209000.0
2012-07-20 15:40:00,35.01,35.01,34.98,35.0,249400.0,18.538,18.538,18.5221,18.5327,249400.0
2012-07-20 15:50:00,35.0,35.01,34.98,35.0,388600.0,18.5327,18.538,18.5221,18.5327,388600.0
2012-07-23 09:30:00,34.59,34.76,34.59,34.64,130800.0,18.3156,18.4056,18.3156,18.342,130800.0
2012-07-23 09:40:00,34.64,34.77,34.58,34.58,105000.0,18.342,18.4109,18.3103,18.3103,105000.0
2012-07-23 09:50:00,34.59,34.67,34.57,34.6,78800.0,18.3156,18.3579,18.305,18.3209,78800.0
2012-07-23 10:00:00,34.6,34.61,34.55,34.57,48600.0,18.3209,18.3262,18.2944,18.305,48600.0
2012-07-23 10:10:00,34.56,34.56,34.47,34.51,63400.0,18.2997,18.2997,18.252,18.2732,63400.0
2012-07-23 10:20:00,34.49,34.58,34.48,34.5,51000.0,18.2626,18.3103,18.2573,18.2679,51000.0
2012-07-23 10:30:00,34.5,34.53,34.46,34.49,67800.0,18.2679,18.2838,18.2467,18.2626,67800.0
2012-07-23 10:40:00,34.49,34.53,34.48,34.53,74400.0,18.2626,18.2838,18.2573,18.2838,74400.0
2012-07-23 10:50:00,34.53,34.56,34.52,34.53,73500.0,18.2838,18.2997,18.2785,18.2838,73500.0
2012-07-23 11:00:00,34.52,34.55,34.5,34.53,78200.0,18.2785,18.2944,18.2679,18.2838,78200.0
2012-07-23 11:10:00,34.53,34.63,34.53,34.6,68600.0,18.2838,18.3367,18.2838,18.3209,68600.0
2012-07-23 11:20:00,34.59,34.6,34.58,34.59,41500.0,18.3156,18.3209,18.3103,18.3156,41500.0
2012-07-23 11:30:00,34.6,34.66,34.59,34.6,63500.0,18.3209,18.3526,18.3156,18.3209,63500.0
2012-07-23 11:40:00,34.6,34.64,34.59,34.64,19300.0,18.3209,18.342,18.3156,18.342,19300.0
2012-07-23 11:50:00,34.63,34.71,34.61,34.71,44000.0,18.3367,18.3791,18.3262,18.3791,44000.0
2012-07-23 12:00:00,34.7,34.75,34.68,34.68,37000.0,18.3738,18.4003,18.3632,18.3632,37000.0
2012-07-23 12:10:00,34.69,34.7,34.64,34.65,23200.0,18.3685,18.3738,18.342,18.3473,23200.0
2012-07-23 12:20:00,34.65,34.73,34.64,34.73,23600.0,18.3473,18.3897,18.342,18.3897,23600.0
2012-07-23 12:30:00,34.72,34.78,34.69,34.78,25300.0,18.3844,18.4162,18.3685,18.4162,25300.0
2012-07-23 12:40:00,34.77,34.79,34.73,34.77,18300.0,18.4109,18.4215,18.3897,18.4109,18300.0
2012-07-23 12:50:00,34.77,34.8,34.74,34.74,30900.0,18.4109,18.4268,18.395,18.395,30900.0
2012-07-23 13:00:00,34.76,34.76,34.68,34.71,26600.0,18.4056,18.4056,18.3632,18.3791,26600.0
2012-07-23 13:10:00,34.72,34.77,34.72,34.75,44600.0,18.3844,18.4109,18.3844,18.4003,44600.0
2012-07-23 13:20:00,34.72,34.75,34.69,34.7,17900.0,18.3844,18.4003,18.3685,18.3738,17900.0
2012-07-23 13:30:00,34.71,34.73,34.68,34.69,12000.0,18.3791,18.3897,18.3632,18.3685,12000.0
2012-07-23 13:40:00,34.7,34.72,34.68,34.72,32500.0,18.3738,18.3844,18.3632,18.3844,32500.0
2012-07-23 13:50:00,34.72,34.72,34.7,34.7,16900.0,18.3844,18.3844,18.3738,18.3738,16900.0
2012-07-23 14:00:00,34.71,34.73,34.69,34.7,27600.0,18.3791,18.3897,18.3685,18.3738,27600.0
2012-07-23 14:10:00,34.71,34.74,34.7,34.73,32400.0,18.3791,18.395,18.3738,18.3897,32400.0
2012-07-23 14:20:00,34.73,34.75,34.69,34.7,66300.0,18.3897,18.4003,18.3685,18.3738,66300.0
2012-07-23 14:30:00,34.7,34.72,34.69,34.72,31200.0,18.3738,18.3844,18.3685,18.3844,31200.0
2012-07-23 14:40:00,34.72,34.75,34.72,34.75,21700.0,18.3844,18.4003,18.3844,18.4003,21700.0
2012-07-23 14:50:00,34.75,34.75,34.69,34.69,48000.0,18.4003,18.4003,18.3685,18.3685,48000.0
2012-07-23 15:00:00,34.7,34.7,34.66,34.69,44500.0,18.3738,18.3738,18.3526,18.3685,44500.0
2012-07-23 15:10:00,34.7,34.76,34.69,34.73,114000.0,18.3738,18.4056,18.3685,18.3897,114000.0
2012-07-23 15:20:00,34.72,34.88,34.72,34.88,79400.0,18.3844,18.4691,18.3844,18.4691,79400.0
2012-07-23 15:30:00,34.88,34.93,34.85,34.91,82200.0,18.4691,18.4956,18.4532,18.485,82200.0
2012-07-23 15:40:00,34.91,34.95,34.88,34.94,100600.0,18.485,18.5062,18.4691,18.5009,100600.0
2012-07-23 15:50:00,34.94,34.95,34.82,34.85,193000.0,18.5009,18.5062,18.4374,18.4532,193000.0
2012-07-24 09:30:00,35.0,35.12,34.95,35.03,80100.0,18.5327,18.5962,18.5062,18.5485,80100.0
2012-07-24 09:40:00,35.04,35.21,35.04,35.15,47600.0,18.5538,18.6439,18.5538,18.6121,47600.0
2012-07-24 09:50:00,35.16,35.31,35.03,35.26,143200.0,18.6174,18.6968,18.5485,18.6703,143200.0
2012-07-24 10:00:00,35.25,35.27,35.1,35.13,39700.0,18.665,18.6756,18.5856,18.6015,39700.0
2012-07-24 10:10:00,35.13,35.15,34.95,34.98,61600.0,18.6015,18.6121,18.5062,18.5221,61600.0
2012-07-24 10:20:00,34.98,35.02,34.94,34.94,51400.0,18.5221,18.5433,18.5009,18.5009,51400.0
2012-07-24 10:30:00,34.94,35.02,34.93,35.01,77900.0,18.5009,18.5433,18.4956,18.538,77900.0
2012-07-24 10:40:00,35.0,35.04,34.91,34.96,70600.0,18.5327,18.5538,18.485,18.5115,70600.0
2012-07-24 10:50:00,34.97,35.02,34.9,34.9,42900.0,18.5168,18.5433,18.4797,18.4797,42900.0
2012-07-24 11:00:00,34.9,34.91,34.84,34.86,47700.0,18.4797,18.485,18.4479,18.4585,47700.0
2012-07-24 11:10:00,34.86,34.92,34.83,34.92,48000.0,18.4585,18.4903,18.4426,18.4903,48000.0
2012-07-24 11:20:00,34.92,34.99,34.92,34.93,29800.0,18.4903,18.5274,18.4903,18.4956,29800.0
2012-07-24 11:30:00,34.94,34.96,34.81,34.81,49500.0,18.5009,18.5115,18.4321,18.4321,49500.0
2012-07-24 11:40:00,34.81,34.9,34.79,34.89,27200.0,18.4321,18.4797,18.4215,18.4744,27200.0
2012-07-24 11:50:00,34.9,34.91,34.84,34.87,17900.0,18.4797,18.485,18.4479,18.4638,17900.0
2012-07-24 12:00:00,34.86,34.87,34.76,34.8,39200.0,18.4585,18.4638,18.4056,18.4268,39200.0
2012-07-24 12:10:00,34.8,34.83,34.8,34.83,25200.0,18.4268,18.4426,18.4268,18.4426,25200.0
2012-07-24 12:20:00,34.81,34.81,34.72,34.77,41800.0,18.4321,18.4321,18.3844,18.4109,41800.0
2012-07-24 12:30:00,34.78,34.84,34.75,34.82,35900.0,18.4162,18.4479,18.4003,18.4374,35900.0
2012-07-24 12:40:00,34.83,34.86,34.78,34.78,17100.0,18.4426,18.4585,18.4162,18.4162,17100.0
2012-07-24 12:50:00,34.78,34.78,34.75,34.78,34200.0,18.4162,18.4162,18.4003,18.4162,34200.0
2012-07-24 13:00:00,34.78,34.78,34.72,34.72,21000.0,18.4162,18.4162,18.3844,18.3844,21000.0
2012-07-24 13:10:00,34.73,34.81,34.71,34.74,35200.0,18.3897,18.4321,18.3791,18.395,35200.0
2012-07-24 13:20:00,34.73,34.74,34.65,34.65,20400.0,18.3897,18.395,18.3473,18.3473,20400.0
2012-07-24 13:30:00,34.66,34.66,34.63,34.64,17800.0,18.3526,18.3526,18.3367,18.342,17800.0
2012-07-24 13:40:00,34.64,34.7,34.61,34.61,42700.0,18.342,18.3738,18.3262,18.3262,42700.0
2012-07-24 13:50:00,34.61,34.74,34.61,34.71,47600.0,18.3262,18.395,18.3262,18.3791,47600.0
2012-07-24 14:00:00,34.71,34.71,34.59,34.6,53000.0,18.3791,18.3791,18.3156,18.3209,53000.0
2012-07-24 14:10:00,34.6,34.64,34.55,34.62,55900.0,18.3209,18.342,18.2944,18.3315,55900.0
2012-07-24 14:20:00,34.62,34.66,34.55,34.56,47300.0,18.3315,18.3526,18.2944,18.2997,47300.0
2012-07-24 14:30:00,34.55,34.73,34.54,34.73,84000.0,18.2944,18.3897,18.2891,18.3897,84000.0
2012-07-24 14:40:00,34.73,34.84,34.73,34.84,61500.0,18.3897,18.4479,18.3897,18.4479,61500.0
2012-07-24 14:50:00,34.84,34.84,34.71,34.71,43300.0,18.4479,18.4479,18.3791,18.3791,43300.0
2012-07-24 15:00:00,34.71,34.71,34.6,34.61,58200.0,18.3791,18.3791,18.3209,18.3262,58200.0
2012-07-24 15:10:00,34.61,34.7,34.6,34.67,85200.0,18.3262,18.3738,18.3209,18.3579,85200.0
2012-07-24 15:20:00,34.68,34.88,34.68,34.88,95000.0,18.3632,18.4691,18.3632,18.4691,95000.0
2012-07-24 15:30:00,34.87,34.91,34.82,34.91,132100.0,18.4638,18.485,18.4374,18.485,132100.0
2012-07-24 15:40:00,34.9,34.92,34.82,34.87,189000.0,18.4797,18.4903,18.4374,18.4638,189000.0
2012-07-24 15:50:00,34.87,34.88,34.83,34.87,349600.0,18.4638,18.4691,18.4426,18.4638,349600.0
2012-07-25 09:30:00,35.01,35.2,34.97,35.2,124100.0,18.538,18.6386,18.5168,18.6386,124100.0
2012-07-25 09:40:00,35.2,35.2,35.14,35.16,115400.0,18.6386,18.6386,18.6068,18.6174,115400.0
2012-07-25 09:50:00,35.17,35.23,35.15,35.15,67600.0,18.6227,18.6544,18.6121,18.6121,67600.0
2012-07-25 10:00:00,35.15,35.17,35.13,35.16,360600.0,18.6121,18.6227,18.6015,18.6174,360600.0
2012-07-25 10:10:00,35.16,35.18,35.09,35.09,60000.0,18.6174,18.628,18.5803,18.5803,60000.0
2012-07-25 10:20:00,35.1,35.12,35.01,35.06,34300.0,18.5856,18.5962,18.538,18.5644,34300.0
2012-07-25 10:30:00,35.06,35.06,34.97,34.98,31500.0,18.5644,18.5644,18.5168,18.5221,31500.0
2012-07-25 10:40:00,34.99,35.03,34.96,35.0,70500.0,18.5274,18.5485,18.5115,18.5327,70500.0
2012-07-25 10:50:00,35.01,35.03,34.98,35.0,176100.0,18.538,18.5485,18.5221,18.5327,176100.0
2012-07-25 11:00:00,35.0,35.02,34.92,34.93,285900.0,18.5327,18.5433,18.4903,18.4956,285900.0
2012-07-25 11:10:00,34.93,35.03,34.93,35.01,32200.0,18.4956,18.5485,18.4956,18.538,32200.0
2012-07-25 11:20:00,35.01,35.06,35.0,35.03,26000.0,18.538,18.5644,18.5327,18.5485,26000.0
2012-07-25 11:30:00,35.02,35.13,35.0,35.13,55700.0,18.5433,18.6015,18.5327,18.6015,55700.0
2012-07-25 11:40:00,35.12,35.13,35.08,35.08,55800.0,18.5962,18.6015,18.575,18.575,55800.0
2012-07-25 11:50:00,35.07,35.12,35.07,35.1,31600.0,18.5697,18.5962,18.5697,18.5856,31600.0
2012-07-25 12:00:00,35.11,35.12,35.1,35.1,21400.0,18.5909,18.5962,18.5856,18.5856,21400.0
2012-07-25 12:10:00,35.11,35.12,35.09,35.09,54700.0,18.5909,18.5962,18.5803,18.5803,54700.0
2012-07-25 12:20:00,35.09,35.11,35.09,35.11,27400.0,18.5803,18.5909,18.5803,18.5909,27400.0
2012-07-25 12:30:00,35.11,35.14,35.1,35.13,20300.0,18.5909,18.6068,18.5856,18.6015,20300.0
2012-07-25 12:40:00,35.13,35.18,35.1,35.13,46200.0,18.6015,18.628,18.5856,18.6015,46200.0
2012-07-25 12:50:00,35.13,35.13,35.08,35.08,25100.0,18.6015,18.6015,18.575,18.575,25100.0
2012-07-25 13:00:00,35.08,35.19,35.08,35.19,22700.0,18.575,18.6333,18.575,18.6333,22700.0
2012-07-25 13:10:00,35.19,35.2,35.16,35.18,25100.0,18.6333,18.6386,18.6174,18.628,25100.0
2012-07-25 13:20:00,35.17,35.18,35.13,35.13,11200.0,18.6227,18.628,18.6015,18.6015,11200.0
2012-07-25 13:30:00,35.14,35.19,35.08,35.17,41900.0,18.6068,18.6333,18.575,18.6227,41900.0
2012-07-25 13:40:00,35.16,35.16,35.09,35.09,159600.0,18.6174,18.6174,18.5803,18.5803,159600.0
2012-07-25 13:50:00,35.08,35.14,35.06,35.14,28600.0,18.575,18.6068,18.5644,18.6068,28600.0
2012-07-25 14:00:00,35.13,35.13,35.08,35.1,21300.0,18.6015,18.6015,18.575,18.5856,21300.0
2012-07-25 14:10:00,35.11,35.14,35.1,35.14,22800.0,18.5909,18.6068,18.5856,18.6068,22800.0
2012-07-25 14:20:00,35.14,35.15,35.11,35.14,23500.0,18.6068,18.6121,18.5909,18.6068,23500.0
2012-07-25 14:30:00,35.14,35.17,35.13,35.15,66300.0,18.6068,18.6227,18.6015,18.6121,66300.0
2012-07-25 14:40:00,35.16,35.2,35.14,35.19,33000.0,18.6174,18.6386,18.6068,18.6333,33000.0
2012-07-25 14:50:00,35.18,35.21,35.17,35.17,41400.0,18.628,18.6439,18.6227,18.6227,41400.0
2012-07-25 15:00:00,35.18,35.2,35.16,35.17,76200.0,18.628,18.6386,18.6174,18.6227,76200.0
2012-07-25 15:10:00,35.18,35.18,35.16,35.17,153500.0,18.628,18.628,18.6174,18.6227,153500.0
2012-07-25 15:20:00,35.17,35.19,35.14,35.19,69200.0,18.6227,18.6333,18.6068,18.6333,69200.0
2012-07-25 15:30:00,35.19,35.2,35.14,35.15,79600.0,18.6333,18.6386,18.6068,18.6121,79600.0
2012-07-25 15:40:00,35.15,35.23,35.15,35.2,151600.0,18.6121,18.6544,18.6121,18.6386,151600.0
2012-07-25 15:50:00,35.2,35.26,35.19,35.26,276000.0,18.6386,18.6703,18.6333,18.6703,276000.0
2012-07-26 09:30:00,35.59,35.87,35.32,35.74,176900.0,18.8451,18.9933,18.7021,18.9245,176900.0
2012-07-26 09:40:00,35.74,35.77,35.59,35.77,90700.0,18.9245,18.9404,18.8451,18.9404,90700.0
2012-07-26 09:50:00,35.76,35.79,35.67,35.72,97500.0,18.9351,18.951,18.8874,18.9139,97500.0
2012-07-26 10:00:00,35.72,35.77,35.66,35.67,120000.0,18.9139,18.9404,18.8821,18.8874,120000.0
2012-07-26 10:10:00,35.68,35.68,35.46,35.49,92100.0,18.8927,18.8927,18.7762,18.7921,92100.0
2012-07-26 10:20:00,35.48,35.48,35.4,35.46,122900.0,18.7868,18.7868,18.7445,18.7762,122900.0
2012-07-26 10:30:00,35.46,35.54,35.46,35.54,108700.0,18.7762,18.8186,18.7762,18.8186,108700.0
2012-07-26 10:40:00,35.54,35.58,35.5,35.58,147900.0,18.8186,18.8398,18.7974,18.8398,147900.0
2012-07-26 10:50:00,35.57,35.65,35.57,35.65,31000.0,18.8345,18.8768,18.8345,18.8768,31000.0
2012-07-26 11:00:00,35.65,35.67,35.55,35.56,43100.0,18.8768,18.8874,18.8239,18.8292,43100.0
2012-07-26 11:10:00,35.56,35.56,35.53,35.54,79200.0,18.8292,18.8292,18.8133,18.8186,79200.0
2012-07-26 11:20:00,35.54,35.54,35.44,35.52,182000.0,18.8186,18.8186,18.7656,18.808,182000.0
2012-07-26 11:30:00,35.5,35.57,35.5,35.55,45200.0,18.7974,18.8345,18.7974,18.8239,45200.0
2012-07-26 11:40:00,35.54,35.55,35.51,35.51,33900.0,18.8186,18.8239,18.8027,18.8027,33900.0
2012-07-26 11:50:00,35.52,35.52,35.48,35.52,32300.0,18.808,18.808,18.7868,18.808,32300.0
2012-07-26 12:00:00,35.51,35.52,35.45,35.5,158100.0,18.8027,18.808,18.7709,18.7974,158100.0
2012-07-26 12:10:00,35.5,35.52,35.48,35.49,113300.0,18.7974,18.808,18.7868,18.7921,113300.0
2012-07-26 12:20:00,35.48,35.49,35.46,35.47,38800.0,18.7868,18.7921,18.7762,18.7815,38800.0
2012-07-26 12:30:00,35.47,35.49,35.46,35.48,56300.0,18.7815,18.7921,18.7762,18.7868,56300.0
2012-07-26 12:40:00,35.48,35.49,35.39,35.39,119300.0,18.7868,18.7921,18.7392,18.7392,119300.0
2012-07-26 12:50:00,35.39,35.47,35.37,35.46,65800.0,18.7392,18.7815,18.7286,18.7762,65800.0
2012-07-26 13:00:00,35.46,35.47,35.43,35.46,55200.0,18.7762,18.7815,18.7603,18.7762,55200.0
2012-07-26 13:10:00,35.47,35.49,35.46,35.48,73200.0,18.7815,18.7921,18.7762,18.7868,73200.0
2012-07-26 13:20:00,35.47,35.53,35.45,35.51,47700.0,18.7815,18.8133,18.7709,18.8027,47700.0
2012-07-26 13:30:00,35.52,35.58,35.52,35.56,48000.0,18.808,18.8398,18.808,18.8292,48000.0
2012-07-26 13:40:00,35.55,35.56,35.51,35.52,66100.0,18.8239,18.8292,18.8027,18.808,66100.0
2012-07-26 13:50:00,35.52,35.52,35.5,35.52,58200.0,18.808,18.808,18.7974,18.808,58200.0
2012-07-26 14:00:00,35.52,35.56,35.52,35.55,42200.0,18.808,18.8292,18.808,18.8239,42200.0
2012-07-26 14:10:00,35.54,35.58,35.51,35.52,102200.0,18.8186,18.8398,18.8027,18.808,102200.0
2012-07-26 14:20:00,35.52,35.55,35.5,35.53,92200.0,18.808,18.8239,18.7974,18.8133,92200.0
2012-07-26 14:30:00,35.52,35.54,35.49,35.52,84800.0,18.808,18.8186,18.7921,18.808,84800.0
2012-07-26 14:40:00,35.52,35.57,35.51,35.55,117500.0,18.808,18.8345,18.8027,18.8239,117500.0
2012-07-26 14:50:00,35.55,35.62,35.55,35.62,62500.0,18.8239,18.861,18.8239,18.861,62500.0
2012-07-26 15:00:00,35.61,35.63,35.59,35.63,48000.0,18.8557,18.8662,18.8451,18.8662,48000.0
2012-07-26 15:10:00,35.64,35.7,35.63,35.68,92800.0,18.8715,18.9033,18.8662,18.8927,92800.0
2012-07-26 15:20:00,35.68,35.69,35.65,35.67,104400.0,18.8927,18.898,18.8768,18.8874,104400.0
2012-07-26 15:30:00,35.67,35.76,35.67,35.74,164500.0,18.8874,18.9351,18.8874,18.9245,164500.0
2012-07-26 15:40:00,35.73,35.79,35.73,35.76,191000.0,18.9192,18.951,18.9192,18.9351,191000.0
2012-07-26 15:50:00,35.76,35.8,35.69,35.72,355600.0,18.9351,18.9563,18.898,18.9139,355600.0
2012-07-27 09:30:00,35.55,35.59,35.36,35.5,105600.0,19.0079,19.0293,18.9063,18.9811,105600.0
2012-07-27 09:40:00,35.46,35.46,35.25,35.25,97500.0,18.9597,18.9597,18.8475,18.8475,97500.0
2012-07-27 09:50:00,35.24,35.32,35.19,35.29,57800.0,18.8421,18.8849,18.8154,18.8689,57800.0
2012-07-27 10:00:00,35.29,35.3,35.25,35.27,30600.0,18.8689,18.8742,18.8475,18.8582,30600.0
2012-07-27 10:10:00,35.28,35.3,35.24,35.29,19700.0,18.8635,18.8742,18.8421,18.8689,19700.0
2012-07-27 10:20:00,35.29,35.36,35.29,35.33,57600.0,18.8689,18.9063,18.8689,18.8902,57600.0
2012-07-27 10:30:00,35.34,35.37,35.34,35.36,41400.0,18.8956,18.9116,18.8956,18.9063,41400.0
2012-07-27 10:40:00,35.37,35.37,35.35,35.37,67900.0,18.9116,18.9116,18.9009,18.9116,67900.0
2012-07-27 10:50:00,35.37,35.41,35.36,35.4,64500.0,18.9116,18.933,18.9063,18.9277,64500.0
2012-07-27 11:00:00,35.41,35.48,35.41,35.42,34600.0,18.933,18.9704,18.933,18.9384,34600.0
2012-07-27 11:10:00,35.42,35.45,35.41,35.45,54600.0,18.9384,18.9544,18.933,18.9544,54600.0
2012-07-27 11:20:00,35.45,35.45,35.42,35.45,34200.0,18.9544,18.9544,18.9384,18.9544,34200.0
2012-07-27 11:30:00,35.44,35.47,35.44,35.44,30300.0,18.9491,18.9651,18.9491,18.9491,30300.0
2012-07-27 11:40:00,35.44,35.45,35.44,35.44,23400.0,18.9491,18.9544,18.9491,18.9491,23400.0
2012-07-27 11:50:00,35.44,35.5,35.43,35.49,55700.0,18.9491,18.9811,18.9437,18.9758,55700.0
2012-07-27 12:00:00,35.49,35.62,35.49,35.6,61500.0,18.9758,19.0453,18.9758,19.0346,61500.0
2012-07-27 12:10:00,35.6,35.65,35.6,35.63,35600.0,19.0346,19.0613,19.0346,19.0506,35600.0
2012-07-27 12:20:00,35.64,35.71,35.64,35.66,72300.0,19.056,19.0934,19.056,19.0667,72300.0
2012-07-27 12:30:00,35.67,35.68,35.63,35.63,42000.0,19.072,19.0774,19.0506,19.0506,42000.0
2012-07-27 12:40:00,35.64,35.64,35.61,35.63,30100.0,19.056,19.056,19.04,19.0506,30100.0
2012-07-27 12:50:00,35.65,35.69,35.64,35.65,30100.0,19.0613,19.0827,19.056,19.0613,30100.0
2012-07-27 13:00:00,35.65,35.69,35.65,35.65,24500.0,19.0613,19.0827,19.0613,19.0613,24500.0
2012-07-27 13:10:00,35.65,35.68,35.64,35.66,44400.0,19.0613,19.0774,19.056,19.0667,44400.0
2012-07-27 13:20:00,35.67,35.84,35.67,35.83,133600.0,19.072,19.1629,19.072,19.1576,133600.0
2012-07-27 13:30:00,35.83,35.95,35.83,35.9,140800.0,19.1576,19.2217,19.1576,19.195,140800.0
2012-07-27 13:40:00,35.9,35.91,35.74,35.75,92700.0,19.195,19.2004,19.1095,19.1148,92700.0
2012-07-27 13:50:00,35.75,35.8,35.74,35.79,53200.0,19.1148,19.1415,19.1095,19.1362,53200.0
2012-07-27 14:00:00,35.79,35.85,35.77,35.8,134600.0,19.1362,19.1683,19.1255,19.1415,134600.0
2012-07-27 14:10:00,35.8,35.82,35.79,35.81,69500.0,19.1415,19.1522,19.1362,19.1469,69500.0
2012-07-27 14:20:00,35.8,35.83,35.8,35.81,47900.0,19.1415,19.1576,19.1415,19.1469,47900.0
2012-07-27 14:30:00,35.8,35.86,35.8,35.83,44700.0,19.1415,19.1736,19.1415,19.1576,44700.0
2012-07-27 14:40:00,35.83,35.85,35.79,35.8,99100.0,19.1576,19.1683,19.1362,19.1415,99100.0
2012-07-27 14:50:00,35.79,35.87,35.79,35.81,107500.0,19.1362,19.179,19.1362,19.1469,107500.0
2012-07-27 15:00:00,35.8,35.89,35.8,35.87,72100.0,19.1415,19.1897,19.1415,19.179,72100.0
2012-07-27 15:10:00,35.87,35.9,35.85,35.88,42900.0,19.179,19.195,19.1683,19.1843,42900.0
2012-07-27 15:20:00,35.87,35.88,35.82,35.84,108800.0,19.179,19.1843,19.1522,19.1629,108800.0
2012-07-27 15:30:00,35.85,35.86,35.83,35.83,141500.0,19.1683,19.1736,19.1576,19.1576,141500.0
2012-07-27 15:40:00,35.84,35.89,35.81,35.81,248200.0,19.1629,19.1897,19.1469,19.1469,248200.0
2012-07-27 15:50:00,35.8,35.83,35.77,35.82,433500.0,19.1415,19.1576,19.1255,19.1522,433500.0
2012-07-30 09:30:00,35.97,36.0,35.86,35.87,87400.0,19.2324,19.2485,19.1736,19.179,87400.0
2012-07-30 09:40:00,35.87,35.9,35.82,35.83,90900.0,19.179,19.195,19.1522,19.1576,90900.0
2012-07-30 09:50:00,35.84,35.95,35.83,35.94,94800.0,19.1629,19.2217,19.1576,19.2164,94800.0
2012-07-30 10:00:00,35.94,35.94,35.83,35.83,91000.0,19.2164,19.2164,19.1576,19.1576,91000.0
2012-07-30 10:10:00,35.83,35.91,35.82,35.9,78200.0,19.1576,19.2004,19.1522,19.195,78200.0
2012-07-30 10:20:00,35.91,35.95,35.85,35.88,81500.0,19.2004,19.2217,19.1683,19.1843,81500.0
2012-07-30 10:30:00,35.88,35.97,35.86,35.93,82300.0,19.1843,19.2324,19.1736,19.211,82300.0
2012-07-30 10:40:00,35.94,35.95,35.88,35.88,72000.0,19.2164,19.2217,19.1843,19.1843,72000.0
2012-07-30 10:50:00,35.88,35.91,35.87,35.88,78000.0,19.1843,19.2004,19.179,19.1843,78000.0
2012-07-30 11:00:00,35.89,35.95,35.89,35.91,73300.0,19.1897,19.2217,19.1897,19.2004,73300.0
2012-07-30 11:10:00,35.92,35.93,35.86,35.89,50700.0,19.2057,19.211,19.1736,19.1897,50700.0
2012-07-30 11:20:00,35.89,35.9,35.85,35.89,51500.0,19.1897,19.195,19.1683,19.1897,51500.0
2012-07-30 11:30:00,35.89,35.9,35.79,35.83,82300.0,19.1897,19.195,19.1362,19.1576,82300.0
2012-07-30 11:40:00,35.83,35.87,35.82,35.85,37600.0,19.1576,19.179,19.1522,19.1683,37600.0
2012-07-30 11:50:00,35.86,35.87,35.84,35.84,42500.0,19.1736,19.179,19.1629,19.1629,42500.0
2012-07-30 12:00:00,35.85,35.87,35.82,35.85,52600.0,19.1683,19.179,19.1522,19.1683,52600.0
2012-07-30 12:10:00,35.85,35.86,35.8,35.8,70600.0,19.1683,19.1736,19.1415,19.1415,70600.0
2012-07-30 12:20:00,35.8,35.84,35.8,35.8,51900.0,19.1415,19.1629,19.1415,19.1415,51900.0
2012-07-30 12:30:00,35.81,35.84,35.8,35.84,50300.0,19.1469,19.1629,19.1415,19.1629,50300.0
2012-07-30 12:40:00,35.84,35.87,35.82,35.82,56400.0,19.1629,19.179,19.1522,19.1522,56400.0
2012-07-30 12:50:00,35.82,35.87,35.81,35.85,53000.0,19.1522,19.179,19.1469,19.1683,53000.0
2012-07-30 13:00:00,35.86,35.91,35.86,35.9,39500.0,19.1736,19.2004,19.1736,19.195,39500.0
2012-07-30 13:10:00,35.91,35.93,35.9,35.93,25400.0,19.2004,19.211,19.195,19.211,25400.0
2012-07-30 13:20:00,35.92,35.95,35.87,35.89,71800.0,19.2057,19.2217,19.179,19.1897,71800.0
2012-07-30 13:30:00,35.89,35.92,35.85,35.92,25000.0,19.1897,19.2057,19.1683,19.2057,25000.0
2012-07-30 13:40:00,35.91,35.91,35.82,35.82,44900.0,19.2004,19.2004,19.1522,19.1522,44900.0
2012-07-30 13:50:00,35.81,35.86,35.8,35.86,24300.0,19.1469,19.1736,19.1415,19.1736,24300.0
2012-07-30 14:00:00,35.86,35.87,35.8,35.83,89800.0,19.1736,19.179,19.1415,19.1576,89800.0
2012-07-30 14:10:00,35.84,35.85,35.78,35.81,71200.0,19.1629,19.1683,19.1308,19.1469,71200.0
2012-07-30 14:20:00,35.82,35.84,35.78,35.82,67400.0,19.1522,19.1629,19.1308,19.1522,67400.0
2012-07-30 14:30:00,35.82,35.84,35.81,35.83,37800.0,19.1522,19.1629,19.1469,19.1576,37800.0
2012-07-30 14:40:00,35.84,35.84,35.8,35.8,38900.0,19.1629,19.1629,19.1415,19.1415,38900.0
2012-07-30 14:50:00,35.81,35.87,35.8,35.85,74500.0,19.1469,19.179,19.1415,19.1683,74500.0
2012-07-30 15:00:00,35.85,35.85,35.76,35.76,49800.0,19.1683,19.1683,19.1202,19.1202,49800.0
2012-07-30 15:10:00,35.76,35.83,35.73,35.83,141500.0,19.1202,19.1576,19.1041,19.1576,141500.0
2012-07-30 15:20:00,35.82,35.83,35.78,35.78,55600.0,19.1522,19.1576,19.1308,19.1308,55600.0
2012-07-30 15:30:00,35.78,35.83,35.78,35.81,107500.0,19.1308,19.1576,19.1308,19.1469,107500.0
2012-07-30 15:40:00,35.8,35.85,35.8,35.84,121500.0,19.1415,19.1683,19.1415,19.1629,121500.0
2012-07-30 15:50:00,35.84,35.85,35.79,35.83,543000.0,19.1629,19.1683,19.1362,19.1576,543000.0
2012-07-31 09:30:00,35.9,35.9,35.62,35.76,92600.0,19.195,19.195,19.0453,19.1202,92600.0
2012-07-31 09:40:00,35.76,35.84,35.66,35.7,65500.0,19.1202,19.1629,19.0667,19.0881,65500.0
2012-07-31 09:50:00,35.7,35.75,35.65,35.7,40200.0,19.0881,19.1148,19.0613,19.0881,40200.0
2012-07-31 10:00:00,35.73,35.79,35.69,35.79,123400.0,19.1041,19.1362,19.0827,19.1362,123400.0
2012-07-31 10:10:00,35.79,35.97,35.77,35.96,143800.0,19.1362,19.2324,19.1255,19.2271,143800.0
2012-07-31 10:20:00,35.95,36.03,35.94,36.02,125600.0,19.2217,19.2645,19.2164,19.2592,125600.0
2012-07-31 10:30:00,36.02,36.02,35.88,35.89,83200.0,19.2592,19.2592,19.1843,19.1897,83200.0
2012-07-31 10:40:00,35.88,35.97,35.86,35.94,47200.0,19.1843,19.2324,19.1736,19.2164,47200.0
2012-07-31 10:50:00,35.93,35.95,35.9,35.9,45000.0,19.211,19.2217,19.195,19.195,45000.0
2012-07-31 11:00:00,35.9,35.94,35.88,35.93,35500.0,19.195,19.2164,19.1843,19.211,35500.0
2012-07-31 11:10:00,35.94,36.0,35.92,35.94,48300.0,19.2164,19.2485,19.2057,19.2164,48300.0
2012-07-31 11:20:00,35.94,35.99,35.93,35.95,42600.0,19.2164,19.2431,19.211,19.2217,42600.0
2012-07-31 11:30:00,35.95,35.97,35.89,35.92,65300.0,19.2217,19.2324,19.1897,19.2057,65300.0
2012-07-31 11:40:00,35.91,35.96,35.89,35.94,33700.0,19.2004,19.2271,19.1897,19.2164,33700.0
2012-07-31 11:50:00,35.94,35.97,35.93,35.94,29500.0,19.2164,19.2324,19.211,19.2164,29500.0
2012-07-31 12:00:00,35.94,35.94,35.83,35.84,45600.0,19.2164,19.2164,19.1576,19.1629,45600.0
2012-07-31 12:10:00,35.84,35.88,35.79,35.84,159200.0,19.1629,19.1843,19.1362,19.1629,159200.0
2012-07-31 12:20:00,35.84,35.85,35.83,35.85,73300.0,19.1629,19.1683,19.1576,19.1683,73300.0
2012-07-31 12:30:00,35.85,35.85,35.79,35.79,109200.0,19.1683,19.1683,19.1362,19.1362,109200.0
2012-07-31 12:40:00,35.79,35.82,35.76,35.77,85000.0,19.1362,19.1522,19.1202,19.1255,85000.0
2012-07-31 12:50:00,35.76,35.77,35.76,35.77,62800.0,19.1202,19.1255,19.1202,19.1255,62800.0
2012-07-31 13:00:00,35.76,35.77,35.76,35.77,76200.0,19.1202,19.1255,19.1202,19.1255,76200.0
2012-07-31 13:10:00,35.77,35.8,35.74,35.8,72400.0,19.1255,19.1415,19.1095,19.1415,72400.0
2012-07-31 13:20:00,35.8,35.83,35.79,35.81,38200.0,19.1415,19.1576,19.1362,19.1469,38200.0
2012-07-31 13:30:00,35.8,35.84,35.79,35.84,21200.0,19.1415,19.1629,19.1362,19.1629,21200.0
2012-07-31 13:40:00,35.84,35.84,35.82,35.83,78100.0,19.1629,19.1629,19.1522,19.1576,78100.0
2012-07-31 13:50:00,35.83,35.85,35.79,35.8,46600.0,19.1576,19.1683,19.1362,19.1415,46600.0
2012-07-31 14:00:00,35.8,35.82,35.79,35.82,32800.0,19.1415,19.1522,19.1362,19.1522,32800.0
2012-07-31 14:10:00,35.82,35.82,35.79,35.81,64900.0,19.1522,19.1522,19.1362,19.1469,64900.0
2012-07-31 14:20:00,35.81,35.82,35.79,35.8,60600.0,19.1469,19.1522,19.1362,19.1415,60600.0
2012-07-31 14:30:00,35.8,35.81,35.77,35.79,33100.0,19.1415,19.1469,19.1255,19.1362,33100.0
2012-07-31 14:40:00,35.79,35.85,35.79,35.79,63000.0,19.1362,19.1683,19.1362,19.1362,63000.0
2012-07-31 14:50:00,35.8,35.83,35.78,35.78,37700.0,19.1415,19.1576,19.1308,19.1308,37700.0
2012-07-31 15:00:00,35.78,35.81,35.76,35.8,41000.0,19.1308,19.1469,19.1202,19.1415,41000.0
2012-07-31 15:10:00,35.81,35.84,35.8,35.84,41400.0,19.1469,19.1629,19.1415,19.1629,41400.0
2012-07-31 15:20:00,35.84,35.87,35.82,35.84,51200.0,19.1629,19.179,19.1522,19.1629,51200.0
2012-07-31 15:30:00,35.83,35.87,35.82,35.83,88400.0,19.1576,19.179,19.1522,19.1576,88400.0
2012-07-31 15:40:00,35.83,35.84,35.75,35.84,127300.0,19.1576,19.1629,19.1148,19.1629,127300.0
2012-07-31 15:50:00,35.84,35.86,35.79,35.82,349600.0,19.1629,19.1736,19.1362,19.1522,349600.0
2012-08-01 09:30:00,35.97,36.01,35.81,36.0,110900.0,19.2324,19.2538,19.1469,19.2485,110900.0
2012-08-01 09:40:00,35.99,36.02,35.86,35.89,50000.0,19.2431,19.2592,19.1736,19.1897,50000.0
2012-08-01 09:50:00,35.89,35.95,35.81,35.88,81300.0,19.1897,19.2217,19.1469,19.1843,81300.0
2012-08-01 10:00:00,35.87,35.99,35.79,35.97,96800.0,19.179,19.2431,19.1362,19.2324,96800.0
2012-08-01 10:10:00,35.97,35.97,35.86,35.9,84600.0,19.2324,19.2324,19.1736,19.195,84600.0
2012-08-01 10:20:00,35.89,35.9,35.87,35.9,45400.0,19.1897,19.195,19.179,19.195,45400.0
2012-08-01 10:30:00,35.9,36.02,35.89,35.99,124000.0,19.195,19.2592,19.1897,19.2431,124000.0
2012-08-01 10:40:00,35.99,36.0,35.96,35.99,54200.0,19.2431,19.2485,19.2271,19.2431,54200.0
2012-08-01 10:50:00,35.99,36.0,35.99,35.99,37500.0,19.2431,19.2485,19.2431,19.2431,37500.0
2012-08-01 11:00:00,35.99,36.0,35.85,35.94,76800.0,19.2431,19.2485,19.1683,19.2164,76800.0
2012-08-01 11:10:00,35.93,35.95,35.87,35.94,25300.0,19.211,19.2217,19.179,19.2164,25300.0
2012-08-01 11:20:00,35.93,35.97,35.92,35.92,36700.0,19.211,19.2324,19.2057,19.2057,36700.0
2012-08-01 11:30:00,35.93,35.94,35.93,35.94,33300.0,19.211,19.2164,19.211,19.2164,33300.0
2012-08-01 11:40:00,35.93,35.95,35.93,35.94,36300.0,19.211,19.2217,19.211,19.2164,36300.0
2012-08-01 11:50:00,35.95,35.95,35.89,35.91,51600.0,19.2217,19.2217,19.1897,19.2004,51600.0
2012-08-01 12:00:00,35.92,35.93,35.89,35.93,30300.0,19.2057,19.211,19.1897,19.211,30300.0
2012-08-01 12:10:00,35.92,35.94,35.88,35.92,44800.0,19.2057,19.2164,19.1843,19.2057,44800.0
2012-08-01 12:20:00,35.91,35.95,35.91,35.94,29100.0,19.2004,19.2217,19.2004,19.2164,29100.0
2012-08-01 12:30:00,35.93,35.95,35.91,35.91,35100.0,19.211,19.2217,19.2004,19.2004,35100.0
2012-08-01 12:40:00,35.91,35.94,35.89,35.94,38900.0,19.2004,19.2164,19.1897,19.2164,38900.0
2012-08-01 12:50:00,35.94,35.96,35.93,35.95,41500.0,19.2164,19.2271,19.211,19.2217,41500.0
2012-08-01 13:00:00,35.94,35.98,35.94,35.94,42300.0,19.2164,19.2378,19.2164,19.2164,42300.0
2012-08-01 13:10:00,35.94,35.94,35.87,35.88,35300.0,19.2164,19.2164,19.179,19.1843,35300.0
2012-08-01 13:20:00,35.87,35.88,35.86,35.86,32000.0,19.179,19.1843,19.1736,19.1736,32000.0
2012-08-01 13:30:00,35.87,35.87,35.79,35.82,127100.0,19.179,19.179,19.1362,19.1522,127100.0
2012-08-01 13:40:00,35.83,35.89,35.82,35.85,175000.0,19.1576,19.1897,19.1522,19.1683,175000.0
2012-08-01 13:50:00,35.86,35.88,35.84,35.85,55300.0,19.1736,19.1843,19.1629,19.1683,55300.0
2012-08-01 14:00:00,35.85,35.86,35.81,35.84,114400.0,19.1683,19.1736,19.1469,19.1629,114400.0
2012-08-01 14:10:00,35.84,35.84,35.56,35.74,225500.0,19.1629,19.1629,19.0132,19.1095,225500.0
2012-08-01 14:20:00,35.73,35.78,35.7,35.77,81400.0,19.1041,19.1308,19.0881,19.1255,81400.0
2012-08-01 14:30:00,35.78,35.79,35.73,35.77,124700.0,19.1308,19.1362,19.1041,19.1255,124700.0
2012-08-01 14:40:00,35.77,35.8,35.71,35.76,47100.0,19.1255,19.1415,19.0934,19.1202,47100.0
2012-08-01 14:50:00,35.77,35.82,35.75,35.77,56000.0,19.1255,19.1522,19.1148,19.1255,56000.0
2012-08-01 15:00:00,35.77,35.8,35.74,35.76,66900.0,19.1255,19.1415,19.1095,19.1202,66900.0
2012-08-01 15:10:00,35.77,35.77,35.69,35.75,99700.0,19.1255,19.1255,19.0827,19.1148,99700.0
2012-08-01 15:20:00,35.75,35.78,35.74,35.76,93300.0,19.1148,19.1308,19.1095,19.1202,93300.0
2012-08-01 15:30:00,35.76,35.76,35.7,35.75,99900.0,19.1202,19.1202,19.0881,19.1148,99900.0
2012-08-01 15:40:00,35.75,35.77,35.69,35.74,202600.0,19.1148,19.1255,19.0827,19.1095,202600.0
2012-08-01 15:50:00,35.74,35.82,35.67,35.75,384500.0,19.1095,19.1522,19.072,19.1148,384500.0
2012-08-02 09:30:00,35.42,35.52,35.25,35.48,195100.0,18.9384,18.9918,18.8475,18.9704,195100.0
2012-08-02 09:40:00,35.51,35.76,35.49,35.68,180900.0,18.9865,19.1202,18.9758,19.0774,180900.0
2012-08-02 09:50:00,35.7,35.76,35.63,35.73,55900.0,19.0881,19.1202,19.0506,19.1041,55900.0
2012-08-02 10:00:00,35.73,35.74,35.61,35.62,99600.0,19.1041,19.1095,19.04,19.0453,99600.0
2012-08-02 10:10:00,35.62,35.63,35.56,35.63,52800.0,19.0453,19.0506,19.0132,19.0506,52800.0
2012-08-02 10:20:00,35.64,35.77,35.6,35.75,193300.0,19.056,19.1255,19.0346,19.1148,193300.0
2012-08-02 10:30:00,35.71,35.78,35.67,35.69,201100.0,19.0934,19.1308,19.072,19.0827,201100.0
2012-08-02 10:40:00,35.68,35.72,35.64,35.69,150800.0,19.0774,19.0988,19.056,19.0827,150800.0
2012-08-02 10:50:00,35.7,35.72,35.53,35.56,112300.0,19.0881,19.0988,18.9972,19.0132,112300.0
2012-08-02 11:00:00,35.56,35.59,35.48,35.51,45400.0,19.0132,19.0293,18.9704,18.9865,45400.0
2012-08-02 11:10:00,35.51,35.51,35.35,35.37,84400.0,18.9865,18.9865,18.9009,18.9116,84400.0
2012-08-02 11:20:00,35.37,35.39,35.31,35.36,78200.0,18.9116,18.9223,18.8795,18.9063,78200.0
2012-08-02 11:30:00,35.36,35.42,35.32,35.33,60100.0,18.9063,18.9384,18.8849,18.8902,60100.0
2012-08-02 11:40:00,35.33,35.41,35.32,35.41,39300.0,18.8902,18.933,18.8849,18.933,39300.0
2012-08-02 11:50:00,35.4,35.48,35.39,35.48,51900.0,18.9277,18.9704,18.9223,18.9704,51900.0
2012-08-02 12:00:00,35.49,35.6,35.49,35.59,43600.0,18.9758,19.0346,18.9758,19.0293,43600.0
2012-08-02 12:10:00,35.59,35.63,35.58,35.58,30700.0,19.0293,19.0506,19.0239,19.0239,30700.0
2012-08-02 12:20:00,35.58,35.62,35.5,35.5,50000.0,19.0239,19.0453,18.9811,18.9811,50000.0
2012-08-02 12:30:00,35.49,35.49,35.36,35.36,55800.0,18.9758,18.9758,18.9063,18.9063,55800.0
2012-08-02 12:40:00,35.36,35.37,35.27,35.27,58400.0,18.9063,18.9116,18.8582,18.8582,58400.0
2012-08-02 12:50:00,35.27,35.27,35.18,35.19,79700.0,18.8582,18.8582,18.81,18.8154,79700.0
2012-08-02 13:00:00,35.2,35.25,35.15,35.24,88900.0,18.8207,18.8475,18.794,18.8421,88900.0
2012-08-02 13:10:00,35.25,35.31,35.24,35.26,41300.0,18.8475,18.8795,18.8421,18.8528,41300.0
2012-08-02 13:20:00,35.27,35.33,35.24,35.24,46300.0,18.8582,18.8902,18.8421,18.8421,46300.0
2012-08-02 13:30:00,35.25,35.27,35.2,35.22,67000.0,18.8475,18.8582,18.8207,18.8314,67000.0
2012-08-02 13:40:00,35.21,35.29,35.21,35.28,39700.0,18.8261,18.8689,18.8261,18.8635,39700.0
2012-08-02 13:50:00,35.28,35.3,35.28,35.29,49400.0,18.8635,18.8742,18.8635,18.8689,49400.0
2012-08-02 14:00:00,35.28,35.28,35.22,35.27,58300.0,18.8635,18.8635,18.8314,18.8582,58300.0
2012-08-02 14:10:00,35.27,35.27,35.26,35.27,43800.0,18.8582,18.8582,18.8528,18.8582,43800.0
2012-08-02 14:20:00,35.27,35.27,35.26,35.26,70300.0,18.8582,18.8582,18.8528,18.8528,70300.0
2012-08-02 14:30:00,35.27,35.34,35.23,35.34,113100.0,18.8582,18.8956,18.8368,18.8956,113100.0
2012-08-02 14:40:00,35.34,35.35,35.33,35.34,27000.0,18.8956,18.9009,18.8902,18.8956,27000.0
2012-08-02 14:50:00,35.34,35.34,35.28,35.29,76700.0,18.8956,18.8956,18.8635,18.8689,76700.0
2012-08-02 15:00:00,35.3,35.33,35.29,35.31,94200.0,18.8742,18.8902,18.8689,18.8795,94200.0
2012-08-02 15:10:00,35.31,35.35,35.29,35.35,91400.0,18.8795,18.9009,18.8689,18.9009,91400.0
2012-08-02 15:20:00,35.35,35.43,35.35,35.4,76000.0,18.9009,18.9437,18.9009,18.9277,76000.0
2012-08-02 15:30:00,35.39,35.42,35.38,35.42,83100.0,18.9223,18.9384,18.917,18.9384,83100.0
2012-08-02 15:40:00,35.41,35.42,35.36,35.4,86500.0,18.933,18.9384,18.9063,18.9277,86500.0
2012-08-02 15:50:00,35.41,35.48,35.39,35.41,195900.0,18.933,18.9704,18.9223,18.933,195900.0
2012-08-03 09:30:00,35.89,36.1,35.73,35.75,128000.0,19.1897,19.3019,19.1041,19.1148,128000.0
2012-08-03 09:40:00,35.75,35.76,35.68,35.73,83600.0,19.1148,19.1202,19.0774,19.1041,83600.0
2012-08-03 09:50:00,35.73,35.75,35.67,35.74,63300.0,19.1041,19.1148,19.072,19.1095,63300.0
2012-08-03 10:00:00,35.75,35.75,35.63,35.72,116100.0,19.1148,19.1148,19.0506,19.0988,116100.0
2012-08-03 10:10:00,35.72,35.73,35.69,35.7,90100.0,19.0988,19.1041,19.0827,19.0881,90100.0
2012-08-03 10:20:00,35.69,35.75,35.69,35.74,66600.0,19.0827,19.1148,19.0827,19.1095,66600.0
2012-08-03 10:30:00,35.74,35.75,35.71,35.74,61000.0,19.1095,19.1148,19.0934,19.1095,61000.0
2012-08-03 10:40:00,35.75,35.75,35.73,35.75,52200.0,19.1148,19.1148,19.1041,19.1148,52200.0
2012-08-03 10:50:00,35.75,35.76,35.71,35.76,61100.0,19.1148,19.1202,19.0934,19.1202,61100.0
2012-08-03 11:00:00,35.76,35.76,35.73,35.75,61600.0,19.1202,19.1202,19.1041,19.1148,61600.0
2012-08-03 11:10:00,35.75,35.75,35.73,35.73,64300.0,19.1148,19.1148,19.1041,19.1041,64300.0
2012-08-03 11:20:00,35.74,35.75,35.67,35.73,195200.0,19.1095,19.1148,19.072,19.1041,195200.0
2012-08-03 11:30:00,35.74,35.75,35.67,35.69,75300.0,19.1095,19.1148,19.072,19.0827,75300.0
2012-08-03 11:40:00,35.7,35.75,35.7,35.73,270400.0,19.0881,19.1148,19.0881,19.1041,270400.0
2012-08-03 11:50:00,35.72,35.75,35.72,35.74,73900.0,19.0988,19.1148,19.0988,19.1095,73900.0
2012-08-03 12:00:00,35.74,35.76,35.74,35.75,67900.0,19.1095,19.1202,19.1095,19.1148,67900.0
2012-08-03 12:10:00,35.74,35.76,35.74,35.75,21400.0,19.1095,19.1202,19.1095,19.1148,21400.0
2012-08-03 12:20:00,35.75,35.75,35.74,35.75,25000.0,19.1148,19.1148,19.1095,19.1148,25000.0
2012-08-03 12:30:00,35.75,35.75,35.71,35.75,27900.0,19.1148,19.1148,19.0934,19.1148,27900.0
2012-08-03 12:40:00,35.75,35.76,35.74,35.74,41800.0,19.1148,19.1202,19.1095,19.1095,41800.0
2012-08-03 12:50:00,35.74,35.75,35.73,35.75,321100.0,19.1095,19.1148,19.1041,19.1148,321100.0
2012-08-03 13:00:00,35.75,35.8,35.74,35.8,47100.0,19.1148,19.1415,19.1095,19.1415,47100.0
2012-08-03 13:10:00,35.8,35.8,35.76,35.77,28900.0,19.1415,19.1415,19.1202,19.1255,28900.0
2012-08-03 13:20:00,35.78,35.82,35.77,35.82,18700.0,19.1308,19.1522,19.1255,19.1522,18700.0
2012-08-03 13:30:00,35.82,35.9,35.82,35.9,36000.0,19.1522,19.195,19.1522,19.195,36000.0
2012-08-03 13:40:00,35.9,35.92,35.89,35.92,20700.0,19.195,19.2057,19.1897,19.2057,20700.0
2012-08-03 13:50:00,35.92,35.96,35.91,35.94,37700.0,19.2057,19.2271,19.2004,19.2164,37700.0
2012-08-03 14:00:00,35.95,35.95,35.9,35.9,42100.0,19.2217,19.2217,19.195,19.195,42100.0
2012-08-03 14:10:00,35.91,35.95,35.89,35.94,112900.0,19.2004,19.2217,19.1897,19.2164,112900.0
2012-08-03 14:20:00,35.94,35.96,35.88,35.9,104500.0,19.2164,19.2271,19.1843,19.195,104500.0
2012-08-03 14:30:00,35.9,35.95,35.89,35.91,105600.0,19.195,19.2217,19.1897,19.2004,105600.0
2012-08-03 14:40:00,35.92,35.95,35.9,35.94,17300.0,19.2057,19.2217,19.195,19.2164,17300.0
2012-08-03 14:50:00,35.94,35.95,35.93,35.95,22700.0,19.2164,19.2217,19.211,19.2217,22700.0
2012-08-03 15:00:00,35.94,35.95,35.92,35.93,74700.0,19.2164,19.2217,19.2057,19.211,74700.0
2012-08-03 15:10:00,35.93,35.95,35.92,35.95,45900.0,19.211,19.2217,19.2057,19.2217,45900.0
2012-08-03 15:20:00,35.95,35.95,35.89,35.93,62300.0,19.2217,19.2217,19.1897,19.211,62300.0
2012-08-03 15:30:00,35.94,35.94,35.84,35.88,90100.0,19.2164,19.2164,19.1629,19.1843,90100.0
2012-08-03 15:40:00,35.88,35.94,35.77,35.8,364900.0,19.1843,19.2164,19.1255,19.1415,364900.0
2012-08-03 15:50:00,35.8,35.9,35.75,35.88,323600.0,19.1415,19.195,19.1148,19.1843,323600.0
2012-08-06 09:30:00,35.96,36.04,35.91,36.04,76900.0,19.2271,19.2699,19.2004,19.2699,76900.0
2012-08-06 09:40:00,36.03,36.05,35.96,35.99,100100.0,19.2645,19.2752,19.2271,19.2431,100100.0
2012-08-06 09:50:00,35.99,36.0,35.94,35.95,35900.0,19.2431,19.2485,19.2164,19.2217,35900.0
2012-08-06 10:00:00,35.95,35.95,35.88,35.93,103800.0,19.2217,19.2217,19.1843,19.211,103800.0
2012-08-06 10:10:00,35.93,35.96,35.92,35.92,62100.0,19.211,19.2271,19.2057,19.2057,62100.0
2012-08-06 10:20:00,35.93,35.96,35.91,35.93,67500.0,19.211,19.2271,19.2004,19.211,67500.0
2012-08-06 10:30:00,35.94,35.97,35.9,35.92,115000.0,19.2164,19.2324,19.195,19.2057,115000.0
2012-08-06 10:40:00,35.92,35.96,35.9,35.96,104500.0,19.2057,19.2271,19.195,19.2271,104500.0
2012-08-06 10:50:00,35.96,36.0,35.92,35.94,51800.0,19.2271,19.2485,19.2057,19.2164,51800.0
2012-08-06 11:00:00,35.95,35.97,35.93,35.95,50200.0,19.2217,19.2324,19.211,19.2217,50200.0
2012-08-06 11:10:00,35.95,35.97,35.93,35.97,44700.0,19.2217,19.2324,19.211,19.2324,44700.0
2012-08-06 11:20:00,35.96,35.98,35.92,35.93,81600.0,19.2271,19.2378,19.2057,19.211,81600.0
2012-08-06 11:30:00,35.93,35.96,35.91,35.95,55100.0,19.211,19.2271,19.2004,19.2217,55100.0
2012-08-06 11:40:00,35.96,35.97,35.92,35.95,47400.0,19.2271,19.2324,19.2057,19.2217,47400.0
2012-08-06 11:50:00,35.96,35.99,35.95,35.99,96700.0,19.2271,19.2431,19.2217,19.2431,96700.0
2012-08-06 12:00:00,35.98,35.99,35.92,35.95,51900.0,19.2378,19.2431,19.2057,19.2217,51900.0
2012-08-06 12:10:00,35.95,35.97,35.93,35.97,118200.0,19.2217,19.2324,19.211,19.2324,118200.0
2012-08-06 12:20:00,35.96,35.98,35.94,35.95,43600.0,19.2271,19.2378,19.2164,19.2217,43600.0
2012-08-06 12:30:00,35.95,35.96,35.93,35.95,43400.0,19.2217,19.2271,19.211,19.2217,43400.0
2012-08-06 12:40:00,35.94,35.96,35.94,35.96,76000.0,19.2164,19.2271,19.2164,19.2271,76000.0
2012-08-06 12:50:00,35.96,35.98,35.95,35.98,60100.0,19.2271,19.2378,19.2217,19.2378,60100.0
2012-08-06 13:00:00,35.98,36.03,35.98,36.0,53200.0,19.2378,19.2645,19.2378,19.2485,53200.0
2012-08-06 13:10:00,36.0,36.08,35.99,36.05,37700.0,19.2485,19.2913,19.2431,19.2752,37700.0
2012-08-06 13:20:00,36.06,36.06,36.04,36.05,34200.0,19.2806,19.2806,19.2699,19.2752,34200.0
2012-08-06 13:30:00,36.05,36.1,36.04,36.07,59500.0,19.2752,19.3019,19.2699,19.2859,59500.0
2012-08-06 13:40:00,36.07,36.18,36.07,36.17,39900.0,19.2859,19.3447,19.2859,19.3394,39900.0
2012-08-06 13:50:00,36.16,36.21,36.13,36.2,40600.0,19.334,19.3608,19.318,19.3554,40600.0
2012-08-06 14:00:00,36.2,36.3,36.2,36.24,58200.0,19.3554,19.4089,19.3554,19.3768,58200.0
2012-08-06 14:10:00,36.24,36.28,36.22,36.24,54700.0,19.3768,19.3982,19.3661,19.3768,54700.0
2012-08-06 14:20:00,36.24,36.28,36.22,36.26,45100.0,19.3768,19.3982,19.3661,19.3875,45100.0
2012-08-06 14:30:00,36.25,36.28,36.22,36.23,45900.0,19.3821,19.3982,19.3661,19.3715,45900.0
2012-08-06 14:40:00,36.23,36.3,36.23,36.3,56500.0,19.3715,19.4089,19.3715,19.4089,56500.0
2012-08-06 14:50:00,36.29,36.34,36.21,36.21,86100.0,19.4035,19.4303,19.3608,19.3608,86100.0
2012-08-06 15:00:00,36.21,36.3,36.21,36.29,54100.0,19.3608,19.4089,19.3608,19.4035,54100.0
2012-08-06 15:10:00,36.29,36.31,36.24,36.29,112900.0,19.4035,19.4142,19.3768,19.4035,112900.0
2012-08-06 15:20:00,36.29,36.29,36.23,36.24,111500.0,19.4035,19.4035,19.3715,19.3768,111500.0
2012-08-06 15:30:00,36.24,36.25,36.18,36.21,136200.0,19.3768,19.3821,19.3447,19.3608,136200.0
2012-08-06 15:40:00,36.2,36.25,36.2,36.24,132900.0,19.3554,19.3821,19.3554,19.3768,132900.0
2012-08-06 15:50:00,36.24,36.25,36.11,36.15,241700.0,19.3768,19.3821,19.3073,19.3287,241700.0
2012-08-07 09:30:00,36.2,36.34,36.14,36.23,100700.0,19.3554,19.4303,19.3233,19.3715,100700.0
2012-08-07 09:40:00,36.26,36.4,36.15,36.34,117100.0,19.3875,19.4623,19.3287,19.4303,117100.0
2012-08-07 09:50:00,36.33,36.38,36.25,36.28,68200.0,19.4249,19.4517,19.3821,19.3982,68200.0
2012-08-07 10:00:00,36.29,36.32,36.16,36.22,76300.0,19.4035,19.4196,19.334,19.3661,76300.0
2012-08-07 10:10:00,36.2,36.29,36.2,36.25,166700.0,19.3554,19.4035,19.3554,19.3821,166700.0
2012-08-07 10:20:00,36.25,36.28,36.08,36.1,129400.0,19.3821,19.3982,19.2913,19.3019,129400.0
2012-08-07 10:30:00,36.1,36.19,36.08,36.13,78600.0,19.3019,19.3501,19.2913,19.318,78600.0
2012-08-07 10:40:00,36.14,36.16,36.02,36.13,57100.0,19.3233,19.334,19.2592,19.318,57100.0
2012-08-07 10:50:00,36.13,36.29,36.04,36.29,202700.0,19.318,19.4035,19.2699,19.4035,202700.0
2012-08-07 11:00:00,36.3,36.3,36.2,36.22,62700.0,19.4089,19.4089,19.3554,19.3661,62700.0
2012-08-07 11:10:00,36.21,36.3,36.21,36.26,66400.0,19.3608,19.4089,19.3608,19.3875,66400.0
2012-08-07 11:20:00,36.27,36.3,36.23,36.25,71100.0,19.3928,19.4089,19.3715,19.3821,71100.0
2012-08-07 11:30:00,36.26,36.35,36.24,36.34,104100.0,19.3875,19.4356,19.3768,19.4303,104100.0
2012-08-07 11:40:00,36.34,36.4,36.31,36.4,59700.0,19.4303,19.4623,19.4142,19.4623,59700.0
2012-08-07 11:50:00,36.4,36.45,36.39,36.44,66400.0,19.4623,19.4891,19.457,19.4837,66400.0
2012-08-07 12:00:00,36.44,36.45,36.35,36.45,45400.0,19.4837,19.4891,19.4356,19.4891,45400.0
2012-08-07 12:10:00,36.45,36.5,36.44,36.5,39000.0,19.4891,19.5158,19.4837,19.5158,39000.0
2012-08-07 12:20:00,36.49,36.5,36.45,36.45,61600.0,19.5105,19.5158,19.4891,19.4891,61600.0
2012-08-07 12:30:00,36.45,36.55,36.44,36.51,81400.0,19.4891,19.5426,19.4837,19.5212,81400.0
2012-08-07 12:40:00,36.52,36.59,36.52,36.59,30000.0,19.5265,19.5639,19.5265,19.5639,30000.0
2012-08-07 12:50:00,36.59,36.62,36.53,36.56,46600.0,19.5639,19.58,19.5319,19.5479,46600.0
2012-08-07 13:00:00,36.55,36.59,36.49,36.52,35700.0,19.5426,19.5639,19.5105,19.5265,35700.0
2012-08-07 13:10:00,36.52,36.55,36.49,36.54,33400.0,19.5265,19.5426,19.5105,19.5372,33400.0
2012-08-07 13:20:00,36.54,36.54,36.48,36.51,32700.0,19.5372,19.5372,19.5051,19.5212,32700.0
2012-08-07 13:30:00,36.52,36.52,36.47,36.51,85300.0,19.5265,19.5265,19.4998,19.5212,85300.0
2012-08-07 13:40:00,36.51,36.52,36.47,36.49,97500.0,19.5212,19.5265,19.4998,19.5105,97500.0
2012-08-07 13:50:00,36.49,36.5,36.47,36.5,67500.0,19.5105,19.5158,19.4998,19.5158,67500.0
2012-08-07 14:00:00,36.5,36.59,36.5,36.53,90200.0,19.5158,19.5639,19.5158,19.5319,90200.0
2012-08-07 14:10:00,36.53,36.61,36.53,36.58,73600.0,19.5319,19.5746,19.5319,19.5586,73600.0
2012-08-07 14:20:00,36.59,36.62,36.49,36.49,50000.0,19.5639,19.58,19.5105,19.5105,50000.0
2012-08-07 14:30:00,36.49,36.57,36.48,36.54,42700.0,19.5105,19.5532,19.5051,19.5372,42700.0
2012-08-07 14:40:00,36.53,36.58,36.52,36.54,39800.0,19.5319,19.5586,19.5265,19.5372,39800.0
2012-08-07 14:50:00,36.54,36.55,36.48,36.49,51000.0,19.5372,19.5426,19.5051,19.5105,51000.0
2012-08-07 15:00:00,36.49,36.5,36.48,36.49,57300.0,19.5105,19.5158,19.5051,19.5105,57300.0
2012-08-07 15:10:00,36.49,36.57,36.49,36.52,148600.0,19.5105,19.5532,19.5105,19.5265,148600.0
2012-08-07 15:20:00,36.52,36.63,36.52,36.61,129900.0,19.5265,19.5853,19.5265,19.5746,129900.0
2012-08-07 15:30:00,36.6,36.61,36.5,36.54,92700.0,19.5693,19.5746,19.5158,19.5372,92700.0
2012-08-07 15:40:00,36.53,36.54,36.44,36.5,146000.0,19.5319,19.5372,19.4837,19.5158,146000.0
2012-08-07 15:50:00,36.5,36.5,36.43,36.45,191100.0,19.5158,19.5158,19.4784,19.4891,191100.0
2012-08-08 09:30:00,36.43,36.55,36.28,36.33,73500.0,19.4784,19.5426,19.3982,19.4249,73500.0
2012-08-08 09:40:00,36.34,36.37,36.31,36.36,47400.0,19.4303,19.4463,19.4142,19.441,47400.0
2012-08-08 09:50:00,36.36,36.37,36.3,36.3,29200.0,19.441,19.4463,19.4089,19.4089,29200.0
2012-08-08 10:00:00,36.32,36.32,36.2,36.24,27100.0,19.4196,19.4196,19.3554,19.3768,27100.0
2012-08-08 10:10:00,36.23,36.3,36.21,36.3,53000.0,19.3715,19.4089,19.3608,19.4089,53000.0
2012-08-08 10:20:00,36.3,36.34,36.3,36.33,28600.0,19.4089,19.4303,19.4089,19.4249,28600.0
2012-08-08 10:30:00,36.34,36.34,36.24,36.24,48000.0,19.4303,19.4303,19.3768,19.3768,48000.0
2012-08-08 10:40:00,36.25,36.27,36.2,36.27,22000.0,19.3821,19.3928,19.3554,19.3928,22000.0
2012-08-08 10:50:00,36.27,36.34,36.26,36.34,38500.0,19.3928,19.4303,19.3875,19.4303,38500.0
2012-08-08 11:00:00,36.34,36.39,36.34,36.38,48100.0,19.4303,19.457,19.4303,19.4517,48100.0
2012-08-08 11:10:00,36.38,36.45,36.38,36.45,42100.0,19.4517,19.4891,19.4517,19.4891,42100.0
2012-08-08 11:20:00,36.44,36.56,36.41,36.56,81300.0,19.4837,19.5479,19.4677,19.5479,81300.0
2012-08-08 11:30:00,36.55,36.55,36.42,36.43,30200.0,19.5426,19.5426,19.473,19.4784,30200.0
2012-08-08 11:40:00,36.41,36.47,36.41,36.44,13500.0,19.4677,19.4998,19.4677,19.4837,13500.0
2012-08-08 11:50:00,36.43,36.51,36.41,36.51,35500.0,19.4784,19.5212,19.4677,19.5212,35500.0
2012-08-08 12:00:00,36.51,36.51,36.47,36.47,33600.0,19.5212,19.5212,19.4998,19.4998,33600.0
2012-08-08 12:10:00,36.47,36.48,36.44,36.45,70400.0,19.4998,19.5051,19.4837,19.4891,70400.0
2012-08-08 12:20:00,36.46,36.5,36.46,36.47,50900.0,19.4944,19.5158,19.4944,19.4998,50900.0
2012-08-08 12:30:00,36.47,36.5,36.45,36.48,33800.0,19.4998,19.5158,19.4891,19.5051,33800.0
2012-08-08 12:40:00,36.48,36.49,36.48,36.48,47000.0,19.5051,19.5105,19.5051,19.5051,47000.0
2012-08-08 12:50:00,36.48,36.49,36.46,36.47,68400.0,19.5051,19.5105,19.4944,19.4998,68400.0
2012-08-08 13:00:00,36.47,36.49,36.45,36.45,63700.0,19.4998,19.5105,19.4891,19.4891,63700.0
2012-08-08 13:10:00,36.45,36.45,36.38,36.38,53400.0,19.4891,19.4891,19.4517,19.4517,53400.0
2012-08-08 13:20:00,36.38,36.42,36.37,36.38,59300.0,19.4517,19.473,19.4463,19.4517,59300.0
2012-08-08 13:30:00,36.38,36.38,36.31,36.32,46500.0,19.4517,19.4517,19.4142,19.4196,46500.0
2012-08-08 13:40:00,36.32,36.33,36.25,36.33,107800.0,19.4196,19.4249,19.3821,19.4249,107800.0
2012-08-08 13:50:00,36.32,36.32,36.25,36.26,38800.0,19.4196,19.4196,19.3821,19.3875,38800.0
2012-08-08 14:00:00,36.25,36.26,36.2,36.2,32300.0,19.3821,19.3875,19.3554,19.3554,32300.0
2012-08-08 14:10:00,36.21,36.23,36.21,36.22,23600.0,19.3608,19.3715,19.3608,19.3661,23600.0
2012-08-08 14:20:00,36.22,36.24,36.2,36.23,51400.0,19.3661,19.3768,19.3554,19.3715,51400.0
2012-08-08 14:30:00,36.22,36.22,36.16,36.18,30600.0,19.3661,19.3661,19.334,19.3447,30600.0
2012-08-08 14:40:00,36.19,36.21,36.16,36.16,21800.0,19.3501,19.3608,19.334,19.334,21800.0
2012-08-08 14:50:00,36.17,36.17,36.13,36.14,30700.0,19.3394,19.3394,19.318,19.3233,30700.0
2012-08-08 15:00:00,36.14,36.17,36.13,36.14,55100.0,19.3233,19.3394,19.318,19.3233,55100.0
2012-08-08 15:10:00,36.13,36.21,36.13,36.17,74500.0,19.318,19.3608,19.318,19.3394,74500.0
2012-08-08 15:20:00,36.17,36.2,36.1,36.12,73600.0,19.3394,19.3554,19.3019,19.3126,73600.0
2012-08-08 15:30:00,36.12,36.15,36.11,36.14,67600.0,19.3126,19.3287,19.3073,19.3233,67600.0
2012-08-08 15:40:00,36.14,36.15,36.11,36.13,75200.0,19.3233,19.3287,19.3073,19.318,75200.0
2012-08-08 15:50:00,36.13,36.15,36.08,36.14,177500.0,19.318,19.3287,19.2913,19.3233,177500.0
2012-08-09 09:30:00,36.01,36.15,35.95,36.05,50400.0,19.2538,19.3287,19.2217,19.2752,50400.0
2012-08-09 09:40:00,36.05,36.19,36.05,36.15,16700.0,19.2752,19.3501,19.2752,19.3287,16700.0
2012-08-09 09:50:00,36.15,36.19,36.04,36.05,31600.0,19.3287,19.3501,19.2699,19.2752,31600.0
2012-08-09 10:00:00,36.05,36.14,36.05,36.12,53200.0,19.2752,19.3233,19.2752,19.3126,53200.0
2012-08-09 10:10:00,36.11,36.12,36.07,36.07,33300.0,19.3073,19.3126,19.2859,19.2859,33300.0
2012-08-09 10:20:00,36.07,36.07,35.99,36.01,117100.0,19.2859,19.2859,19.2431,19.2538,117100.0
2012-08-09 10:30:00,36.0,36.05,36.0,36.05,64700.0,19.2485,19.2752,19.2485,19.2752,64700.0
2012-08-09 10:40:00,36.04,36.09,35.98,35.98,80800.0,19.2699,19.2966,19.2378,19.2378,80800.0
2012-08-09 10:50:00,35.99,35.99,35.95,35.99,29200.0,19.2431,19.2431,19.2217,19.2431,29200.0
2012-08-09 11:00:00,35.99,35.99,35.94,35.99,46600.0,19.2431,19.2431,19.2164,19.2431,46600.0
2012-08-09 11:10:00,35.98,35.99,35.94,35.95,110500.0,19.2378,19.2431,19.2164,19.2217,110500.0
2012-08-09 11:20:00,35.96,35.98,35.89,35.93,41900.0,19.2271,19.2378,19.1897,19.211,41900.0
2012-08-09 11:30:00,35.94,35.99,35.93,35.97,50100.0,19.2164,19.2431,19.211,19.2324,50100.0
2012-08-09 11:40:00,35.97,35.97,35.89,35.92,55300.0,19.2324,19.2324,19.1897,19.2057,55300.0
2012-08-09 11:50:00,35.92,35.93,35.81,35.85,37500.0,19.2057,19.211,19.1469,19.1683,37500.0
2012-08-09 12:00:00,35.86,35.99,35.84,35.88,147800.0,19.1736,19.2431,19.1629,19.1843,147800.0
2012-08-09 12:10:00,35.88,35.89,35.79,35.8,61000.0,19.1843,19.1897,19.1362,19.1415,61000.0
2012-08-09 12:20:00,35.79,35.8,35.74,35.75,65500.0,19.1362,19.1415,19.1095,19.1148,65500.0
2012-08-09 12:30:00,35.74,35.87,35.72,35.86,46100.0,19.1095,19.179,19.0988,19.1736,46100.0
2012-08-09 12:40:00,35.86,35.87,35.78,35.81,64600.0,19.1736,19.179,19.1308,19.1469,64600.0
2012-08-09 12:50:00,35.8,35.85,35.8,35.84,28100.0,19.1415,19.1683,19.1415,19.1629,28100.0
2012-08-09 13:00:00,35.84,35.88,35.83,35.87,31900.0,19.1629,19.1843,19.1576,19.179,31900.0
2012-08-09 13:10:00,35.88,35.93,35.87,35.9,28600.0,19.1843,19.211,19.179,19.195,28600.0
2012-08-09 13:20:00,35.9,35.93,35.89,35.91,12600.0,19.195,19.211,19.1897,19.2004,12600.0
2012-08-09 13:30:00,35.92,35.94,35.89,35.94,24900.0,19.2057,19.2164,19.1897,19.2164,24900.0
2012-08-09 13:40:00,35.93,35.94,35.89,35.92,14400.0,19.211,19.2164,19.1897,19.2057,14400.0
2012-08-09 13:50:00,35.92,35.95,35.9,35.91,23900.0,19.2057,19.2217,19.195,19.2004,23900.0
2012-08-09 14:00:00,35.93,35.99,35.93,35.98,36100.0,19.211,19.2431,19.211,19.2378,36100.0
2012-08-09 14:10:00,35.98,35.99,35.97,35.99,43800.0,19.2378,19.2431,19.2324,19.2431,43800.0
2012-08-09 14:20:00,35.99,35.99,35.98,35.98,28800.0,19.2431,19.2431,19.2378,19.2378,28800.0
2012-08-09 14:30:00,35.99,35.99,35.94,35.94,54400.0,19.2431,19.2431,19.2164,19.2164,54400.0
2012-08-09 14:40:00,35.94,35.95,35.89,35.89,34500.0,19.2164,19.2217,19.1897,19.1897,34500.0
2012-08-09 14:50:00,35.89,35.89,35.86,35.89,30400.0,19.1897,19.1897,19.1736,19.1897,30400.0
2012-08-09 15:00:00,35.9,35.91,35.82,35.85,72800.0,19.195,19.2004,19.1522,19.1683,72800.0
2012-08-09 15:10:00,35.86,35.9,35.85,35.9,23500.0,19.1736,19.195,19.1683,19.195,23500.0
2012-08-09 15:20:00,35.9,35.93,35.89,35.89,50300.0,19.195,19.211,19.1897,19.1897,50300.0
2012-08-09 15:30:00,35.9,35.9,35.8,35.85,88700.0,19.195,19.195,19.1415,19.1683,88700.0
2012-08-09 15:40:00,35.85,35.86,35.76,35.83,172700.0,19.1683,19.1736,19.1202,19.1576,172700.0
2012-08-09 15:50:00,35.82,35.83,35.69,35.8,652600.0,19.1522,19.1576,19.0827,19.1415,652600.0
2012-08-10 09:30:00,34.83,34.92,34.5,34.51,1482900.0,18.6229,18.671,18.4465,18.4518,1482900.0
2012-08-10 09:40:00,34.5,34.7,34.48,34.63,683600.0,18.4465,18.5534,18.4358,18.516,683600.0
2012-08-10 09:50:00,34.64,34.69,34.6,34.66,650700.0,18.5213,18.548,18.4999,18.532,650700.0
2012-08-10 10:00:00,34.66,34.68,34.59,34.66,302300.0,18.532,18.5427,18.4946,18.532,302300.0
2012-08-10 10:10:00,34.66,34.68,34.62,34.65,197800.0,18.532,18.5427,18.5106,18.5267,197800.0
2012-08-10 10:20:00,34.65,34.7,34.64,34.69,321200.0,18.5267,18.5534,18.5213,18.548,321200.0
2012-08-10 10:30:00,34.69,34.7,34.66,34.68,216300.0,18.548,18.5534,18.532,18.5427,216300.0
2012-08-10 10:40:00,34.68,34.69,34.66,34.67,127700.0,18.5427,18.548,18.532,18.5374,127700.0
2012-08-10 10:50:00,34.67,34.69,34.64,34.68,187200.0,18.5374,18.548,18.5213,18.5427,187200.0
2012-08-10 11:00:00,34.68,34.69,34.61,34.65,175800.0,18.5427,18.548,18.5053,18.5267,175800.0
2012-08-10 11:10:00,34.65,34.65,34.57,34.6,326700.0,18.5267,18.5267,18.4839,18.4999,326700.0
2012-08-10 11:20:00,34.6,34.65,34.59,34.61,299100.0,18.4999,18.5267,18.4946,18.5053,299100.0
2012-08-10 11:30:00,34.62,34.63,34.58,34.63,137800.0,18.5106,18.516,18.4892,18.516,137800.0
2012-08-10 11:40:00,34.63,34.65,34.6,34.65,283400.0,18.516,18.5267,18.4999,18.5267,283400.0
2012-08-10 11:50:00,34.65,34.65,34.62,34.64,419600.0,18.5267,18.5267,18.5106,18.5213,419600.0
2012-08-10 12:00:00,34.63,34.65,34.6,34.65,355900.0,18.516,18.5267,18.4999,18.5267,355900.0
2012-08-10 12:10:00,34.65,34.65,34.61,34.63,173000.0,18.5267,18.5267,18.5053,18.516,173000.0
2012-08-10 12:20:00,34.63,34.65,34.63,34.65,158000.0,18.516,18.5267,18.516,18.5267,158000.0
2012-08-10 12:30:00,34.65,34.75,34.64,34.75,273200.0,18.5267,18.5801,18.5213,18.5801,273200.0
2012-08-10 12:40:00,34.75,34.85,34.73,34.75,495200.0,18.5801,18.6336,18.5694,18.5801,495200.0
2012-08-10 12:50:00,34.74,34.85,34.68,34.84,349600.0,18.5748,18.6336,18.5427,18.6282,349600.0
2012-08-10 13:00:00,34.83,34.84,34.76,34.77,182200.0,18.6229,18.6282,18.5855,18.5908,182200.0
2012-08-10 13:10:00,34.77,34.81,34.74,34.79,581300.0,18.5908,18.6122,18.5748,18.6015,581300.0
2012-08-10 13:20:00,34.79,34.8,34.74,34.8,170500.0,18.6015,18.6069,18.5748,18.6069,170500.0
2012-08-10 13:30:00,34.8,34.85,34.78,34.79,242000.0,18.6069,18.6336,18.5962,18.6015,242000.0
2012-08-10 13:40:00,34.78,34.79,34.76,34.77,257000.0,18.5962,18.6015,18.5855,18.5908,257000.0
2012-08-10 13:50:00,34.77,34.84,34.76,34.83,459100.0,18.5908,18.6282,18.5855,18.6229,459100.0
2012-08-10 14:00:00,34.83,34.84,34.79,34.8,210100.0,18.6229,18.6282,18.6015,18.6069,210100.0
2012-08-10 14:10:00,34.8,34.82,34.79,34.8,404600.0,18.6069,18.6176,18.6015,18.6069,404600.0
2012-08-10 14:20:00,34.81,34.81,34.78,34.79,245400.0,18.6122,18.6122,18.5962,18.6015,245400.0
2012-08-10 14:30:00,34.79,34.8,34.77,34.79,315700.0,18.6015,18.6069,18.5908,18.6015,315700.0
2012-08-10 14:40:00,34.79,34.8,34.76,34.77,199500.0,18.6015,18.6069,18.5855,18.5908,199500.0
2012-08-10 14:50:00,34.77,34.79,34.72,34.73,304900.0,18.5908,18.6015,18.5641,18.5694,304900.0
2012-08-10 15:00:00,34.73,34.79,34.72,34.78,239500.0,18.5694,18.6015,18.5641,18.5962,239500.0
2012-08-10 15:10:00,34.78,34.79,34.76,34.77,179300.0,18.5962,18.6015,18.5855,18.5908,179300.0
2012-08-10 15:20:00,34.77,34.82,34.77,34.79,471400.0,18.5908,18.6176,18.5908,18.6015,471400.0
2012-08-10 15:30:00,34.8,34.86,34.79,34.84,528400.0,18.6069,18.6389,18.6015,18.6282,528400.0
2012-08-10 15:40:00,34.85,34.85,34.78,34.8,705300.0,18.6336,18.6336,18.5962,18.6069,705300.0
2012-08-10 15:50:00,34.8,34.81,34.51,34.64,3331800.0,18.6069,18.6122,18.4518,18.5213,3331800.0
2012-08-13 09:30:00,34.74,34.79,34.62,34.68,418800.0,18.5748,18.6015,18.5106,18.5427,418800.0
2012-08-13 09:40:00,34.69,34.7,34.67,34.7,101100.0,18.548,18.5534,18.5374,18.5534,101100.0
2012-08-13 09:50:00,34.7,34.76,34.69,34.72,109600.0,18.5534,18.5855,18.548,18.5641,109600.0
2012-08-13 10:00:00,34.72,34.73,34.68,34.72,108600.0,18.5641,18.5694,18.5427,18.5641,108600.0
2012-08-13 10:10:00,34.72,34.72,34.68,34.69,105200.0,18.5641,18.5641,18.5427,18.548,105200.0
2012-08-13 10:20:00,34.7,34.71,34.62,34.67,221100.0,18.5534,18.5587,18.5106,18.5374,221100.0
2012-08-13 10:30:00,34.67,34.69,34.63,34.66,78300.0,18.5374,18.548,18.516,18.532,78300.0
2012-08-13 10:40:00,34.66,34.72,34.66,34.72,76100.0,18.532,18.5641,18.532,18.5641,76100.0
2012-08-13 10:50:00,34.72,34.73,34.69,34.7,138700.0,18.5641,18.5694,18.548,18.5534,138700.0
2012-08-13 11:00:00,34.7,34.71,34.65,34.71,92000.0,18.5534,18.5587,18.5267,18.5587,92000.0
2012-08-13 11:10:00,34.7,34.71,34.66,34.67,56200.0,18.5534,18.5587,18.532,18.5374,56200.0
2012-08-13 11:20:00,34.67,34.73,34.67,34.73,58400.0,18.5374,18.5694,18.5374,18.5694,58400.0
2012-08-13 11:30:00,34.73,34.75,34.69,34.71,68900.0,18.5694,18.5801,18.548,18.5587,68900.0
2012-08-13 11:40:00,34.72,34.72,34.71,34.71,30900.0,18.5641,18.5641,18.5587,18.5587,30900.0
2012-08-13 11:50:00,34.71,34.72,34.71,34.72,39600.0,18.5587,18.5641,18.5587,18.5641,39600.0
2012-08-13 12:00:00,34.72,34.73,34.68,34.69,277800.0,18.5641,18.5694,18.5427,18.548,277800.0
2012-08-13 12:10:00,34.69,34.7,34.69,34.69,54200.0,18.548,18.5534,18.548,18.548,54200.0
2012-08-13 12:20:00,34.7,34.7,34.66,34.68,38600.0,18.5534,18.5534,18.532,18.5427,38600.0
2012-08-13 12:30:00,34.68,34.69,34.66,34.69,64100.0,18.5427,18.548,18.532,18.548,64100.0
2012-08-13 12:40:00,34.69,34.69,34.66,34.67,45700.0,18.548,18.548,18.532,18.5374,45700.0
2012-08-13 12:50:00,34.67,34.7,34.66,34.69,30200.0,18.5374,18.5534,18.532,18.548,30200.0
2012-08-13 13:00:00,34.69,34.72,34.69,34.71,39700.0,18.548,18.5641,18.548,18.5587,39700.0
2012-08-13 13:10:00,34.71,34.72,34.69,34.72,33700.0,18.5587,18.5641,18.548,18.5641,33700.0
2012-08-13 13:20:00,34.71,34.74,34.71,34.72,78200.0,18.5587,18.5748,18.5587,18.5641,78200.0
2012-08-13 13:30:00,34.72,34.73,34.7,34.72,33200.0,18.5641,18.5694,18.5534,18.5641,33200.0
2012-08-13 13:40:00,34.73,34.73,34.72,34.72,36500.0,18.5694,18.5694,18.5641,18.5641,36500.0
2012-08-13 13:50:00,34.72,34.75,34.72,34.74,49700.0,18.5641,18.5801,18.5641,18.5748,49700.0
2012-08-13 14:00:00,34.75,34.75,34.71,34.73,51800.0,18.5801,18.5801,18.5587,18.5694,51800.0
2012-08-13 14:10:00,34.74,34.76,34.73,34.76,101800.0,18.5748,18.5855,18.5694,18.5855,101800.0
2012-08-13 14:20:00,34.76,34.76,34.74,34.74,58500.0,18.5855,18.5855,18.5748,18.5748,58500.0
2012-08-13 14:30:00,34.75,34.76,34.74,34.76,68800.0,18.5801,18.5855,18.5748,18.5855,68800.0
2012-08-13 14:40:00,34.76,34.76,34.75,34.75,29600.0,18.5855,18.5855,18.5801,18.5801,29600.0
2012-08-13 14:50:00,34.75,34.8,34.75,34.77,134600.0,18.5801,18.6069,18.5801,18.5908,134600.0
2012-08-13 15:00:00,34.77,34.79,34.77,34.78,70900.0,18.5908,18.6015,18.5908,18.5962,70900.0
2012-08-13 15:10:00,34.79,34.81,34.76,34.77,108600.0,18.6015,18.6122,18.5855,18.5908,108600.0
2012-08-13 15:20:00,34.77,34.8,34.76,34.77,78800.0,18.5908,18.6069,18.5855,18.5908,78800.0
2012-08-13 15:30:00,34.77,34.79,34.74,34.78,254400.0,18.5908,18.6015,18.5748,18.5962,254400.0
2012-08-13 15:40:00,34.78,34.84,34.77,34.83,496100.0,18.5962,18.6282,18.5908,18.6229,496100.0
2012-08-13 15:50:00,34.83,34.83,34.75,34.78,1657600.0,18.6229,18.6229,18.5801,18.5962,1657600.0
2012-08-14 09:30:00,34.8,34.84,34.74,34.76,785100.0,18.6069,18.6282,18.5748,18.5855,785100.0
2012-08-14 09:40:00,34.76,34.83,34.76,34.8,308900.0,18.5855,18.6229,18.5855,18.6069,308900.0
2012-08-14 09:50:00,34.8,34.82,34.76,34.78,204600.0,18.6069,18.6176,18.5855,18.5962,204600.0
2012-08-14 10:00:00,34.78,34.81,34.76,34.78,79100.0,18.5962,18.6122,18.5855,18.5962,79100.0
2012-08-14 10:10:00,34.78,34.8,34.76,34.79,175500.0,18.5962,18.6069,18.5855,18.6015,175500.0
2012-08-14 10:20:00,34.78,34.8,34.77,34.79,203200.0,18.5962,18.6069,18.5908,18.6015,203200.0
2012-08-14 10:30:00,34.79,34.79,34.73,34.73,277300.0,18.6015,18.6015,18.5694,18.5694,277300.0
2012-08-14 10:40:00,34.74,34.8,34.73,34.76,111600.0,18.5748,18.6069,18.5694,18.5855,111600.0
2012-08-14 10:50:00,34.77,34.82,34.77,34.8,116300.0,18.5908,18.6176,18.5908,18.6069,116300.0
2012-08-14 11:00:00,34.8,34.83,34.76,34.83,123800.0,18.6069,18.6229,18.5855,18.6229,123800.0
2012-08-14 11:10:00,34.83,34.83,34.79,34.8,134100.0,18.6229,18.6229,18.6015,18.6069,134100.0
2012-08-14 11:20:00,34.8,34.82,34.76,34.78,100200.0,18.6069,18.6176,18.5855,18.5962,100200.0
2012-08-14 11:30:00,34.78,34.8,34.77,34.79,65600.0,18.5962,18.6069,18.5908,18.6015,65600.0
2012-08-14 11:40:00,34.78,34.8,34.77,34.8,148700.0,18.5962,18.6069,18.5908,18.6069,148700.0
2012-08-14 11:50:00,34.8,34.81,34.78,34.78,90700.0,18.6069,18.6122,18.5962,18.5962,90700.0
2012-08-14 12:00:00,34.79,34.79,34.73,34.75,138600.0,18.6015,18.6015,18.5694,18.5801,138600.0
2012-08-14 12:10:00,34.75,34.79,34.69,34.78,147900.0,18.5801,18.6015,18.548,18.5962,147900.0
2012-08-14 12:20:00,34.79,34.79,34.78,34.79,56900.0,18.6015,18.6015,18.5962,18.6015,56900.0
2012-08-14 12:30:00,34.79,34.79,34.75,34.76,146700.0,18.6015,18.6015,18.5801,18.5855,146700.0
2012-08-14 12:40:00,34.77,34.79,34.74,34.76,155300.0,18.5908,18.6015,18.5748,18.5855,155300.0
2012-08-14 12:50:00,34.76,34.78,34.75,34.77,129400.0,18.5855,18.5962,18.5801,18.5908,129400.0
2012-08-14 13:00:00,34.77,34.77,34.74,34.75,68600.0,18.5908,18.5908,18.5748,18.5801,68600.0
2012-08-14 13:10:00,34.75,34.76,34.74,34.75,39500.0,18.5801,18.5855,18.5748,18.5801,39500.0
2012-08-14 13:20:00,34.75,34.76,34.73,34.75,75300.0,18.5801,18.5855,18.5694,18.5801,75300.0
2012-08-14 13:30:00,34.75,34.77,34.74,34.75,118100.0,18.5801,18.5908,18.5748,18.5801,118100.0
2012-08-14 13:40:00,34.75,34.76,34.74,34.75,219300.0,18.5801,18.5855,18.5748,18.5801,219300.0
2012-08-14 13:50:00,34.75,34.77,34.75,34.77,104400.0,18.5801,18.5908,18.5801,18.5908,104400.0
2012-08-14 14:00:00,34.77,34.77,34.76,34.77,64600.0,18.5908,18.5908,18.5855,18.5908,64600.0
2012-08-14 14:10:00,34.77,34.77,34.71,34.72,298700.0,18.5908,18.5908,18.5587,18.5641,298700.0
2012-08-14 14:20:00,34.72,34.77,34.72,34.76,193200.0,18.5641,18.5908,18.5641,18.5855,193200.0
2012-08-14 14:30:00,34.76,34.79,34.75,34.77,202700.0,18.5855,18.6015,18.5801,18.5908,202700.0
2012-08-14 14:40:00,34.77,34.78,34.74,34.75,110700.0,18.5908,18.5962,18.5748,18.5801,110700.0
2012-08-14 14:50:00,34.75,34.78,34.73,34.77,170700.0,18.5801,18.5962,18.5694,18.5908,170700.0
2012-08-14 15:00:00,34.77,34.77,34.74,34.76,250200.0,18.5908,18.5908,18.5748,18.5855,250200.0
2012-08-14 15:10:00,34.76,34.81,34.76,34.79,246600.0,18.5855,18.6122,18.5855,18.6015,246600.0
2012-08-14 15:20:00,34.79,34.83,34.78,34.82,190600.0,18.6015,18.6229,18.5962,18.6176,190600.0
2012-08-14 15:30:00,34.81,34.82,34.75,34.76,266700.0,18.6122,18.6176,18.5801,18.5855,266700.0
2012-08-14 15:40:00,34.75,34.77,34.73,34.75,210500.0,18.5801,18.5908,18.5694,18.5801,210500.0
2012-08-14 15:50:00,34.76,34.77,34.71,34.77,378200.0,18.5855,18.5908,18.5587,18.5908,378200.0
2012-08-15 09:30:00,34.81,34.9,34.66,34.68,153400.0,18.6122,18.6603,18.532,18.5427,153400.0
2012-08-15 09:40:00,34.69,34.78,34.68,34.78,67600.0,18.548,18.5962,18.5427,18.5962,67600.0
2012-08-15 09:50:00,34.77,34.81,34.76,34.8,54000.0,18.5908,18.6122,18.5855,18.6069,54000.0
2012-08-15 10:00:00,34.81,34.9,34.79,34.8,126200.0,18.6122,18.6603,18.6015,18.6069,126200.0
2012-08-15 10:10:00,34.8,34.82,34.75,34.77,72700.0,18.6069,18.6176,18.5801,18.5908,72700.0
2012-08-15 10:20:00,34.77,34.84,34.72,34.82,73900.0,18.5908,18.6282,18.5641,18.6176,73900.0
2012-08-15 10:30:00,34.83,34.92,34.83,34.92,76400.0,18.6229,18.671,18.6229,18.671,76400.0
2012-08-15 10:40:00,34.92,34.94,34.88,34.89,194200.0,18.671,18.6817,18.6496,18.655,194200.0
2012-08-15 10:50:00,34.88,34.91,34.88,34.89,91500.0,18.6496,18.6657,18.6496,18.655,91500.0
2012-08-15 11:00:00,34.89,34.9,34.85,34.85,75900.0,18.655,18.6603,18.6336,18.6336,75900.0
2012-08-15 11:10:00,34.86,34.87,34.81,34.85,75200.0,18.6389,18.6443,18.6122,18.6336,75200.0
2012-08-15 11:20:00,34.84,34.86,34.83,34.85,27900.0,18.6282,18.6389,18.6229,18.6336,27900.0
2012-08-15 11:30:00,34.85,34.9,34.84,34.87,94800.0,18.6336,18.6603,18.6282,18.6443,94800.0
2012-08-15 11:40:00,34.87,34.9,34.87,34.9,91300.0,18.6443,18.6603,18.6443,18.6603,91300.0
2012-08-15 11:50:00,34.9,34.91,34.86,34.88,111800.0,18.6603,18.6657,18.6389,18.6496,111800.0
2012-08-15 12:00:00,34.89,34.9,34.85,34.89,81100.0,18.655,18.6603,18.6336,18.655,81100.0
2012-08-15 12:10:00,34.89,34.89,34.85,34.87,38100.0,18.655,18.655,18.6336,18.6443,38100.0
2012-08-15 12:20:00,34.88,34.89,34.85,34.86,87800.0,18.6496,18.655,18.6336,18.6389,87800.0
2012-08-15 12:30:00,34.86,34.88,34.86,34.88,112600.0,18.6389,18.6496,18.6389,18.6496,112600.0
2012-08-15 12:40:00,34.88,34.88,34.84,34.85,93100.0,18.6496,18.6496,18.6282,18.6336,93100.0
2012-08-15 12:50:00,34.84,34.85,34.8,34.8,221600.0,18.6282,18.6336,18.6069,18.6069,221600.0
2012-08-15 13:00:00,34.81,34.81,34.78,34.79,119400.0,18.6122,18.6122,18.5962,18.6015,119400.0
2012-08-15 13:10:00,34.78,34.8,34.77,34.78,61600.0,18.5962,18.6069,18.5908,18.5962,61600.0
2012-08-15 13:20:00,34.78,34.78,34.73,34.73,54900.0,18.5962,18.5962,18.5694,18.5694,54900.0
2012-08-15 13:30:00,34.74,34.75,34.71,34.72,254600.0,18.5748,18.5801,18.5587,18.5641,254600.0
2012-08-15 13:40:00,34.73,34.73,34.67,34.69,123400.0,18.5694,18.5694,18.5374,18.548,123400.0
2012-08-15 13:50:00,34.69,34.69,34.63,34.65,93600.0,18.548,18.548,18.516,18.5267,93600.0
2012-08-15 14:00:00,34.64,34.66,34.61,34.63,69500.0,18.5213,18.532,18.5053,18.516,69500.0
2012-08-15 14:10:00,34.63,34.7,34.63,34.65,132000.0,18.516,18.5534,18.516,18.5267,132000.0
2012-08-15 14:20:00,34.65,34.71,34.62,34.67,64000.0,18.5267,18.5587,18.5106,18.5374,64000.0
2012-08-15 14:30:00,34.68,34.7,34.65,34.67,94500.0,18.5427,18.5534,18.5267,18.5374,94500.0
2012-08-15 14:40:00,34.69,34.7,34.64,34.67,108200.0,18.548,18.5534,18.5213,18.5374,108200.0
2012-08-15 14:50:00,34.68,34.7,34.63,34.63,260000.0,18.5427,18.5534,18.516,18.516,260000.0
2012-08-15 15:00:00,34.63,34.66,34.59,34.6,179300.0,18.516,18.532,18.4946,18.4999,179300.0
2012-08-15 15:10:00,34.61,34.61,34.57,34.59,91400.0,18.5053,18.5053,18.4839,18.4946,91400.0
2012-08-15 15:20:00,34.59,34.6,34.56,34.56,283800.0,18.4946,18.4999,18.4785,18.4785,283800.0
2012-08-15 15:30:00,34.56,34.58,34.53,34.56,259200.0,18.4785,18.4892,18.4625,18.4785,259200.0
2012-08-15 15:40:00,34.55,34.57,34.51,34.51,270300.0,18.4732,18.4839,18.4518,18.4518,270300.0
2012-08-15 15:50:00,34.51,34.52,34.45,34.49,397900.0,18.4518,18.4572,18.4197,18.4411,397900.0
2012-08-16 09:30:00,34.96,35.07,34.79,34.85,380600.0,18.6924,18.7512,18.6015,18.6336,380600.0
2012-08-16 09:40:00,34.84,34.85,34.54,34.59,313900.0,18.6282,18.6336,18.4678,18.4946,313900.0
2012-08-16 09:50:00,34.6,34.6,34.52,34.57,151300.0,18.4999,18.4999,18.4572,18.4839,151300.0
2012-08-16 10:00:00,34.57,34.63,34.43,34.47,164100.0,18.4839,18.516,18.409,18.4304,164100.0
2012-08-16 10:10:00,34.46,34.52,34.46,34.5,112800.0,18.4251,18.4572,18.4251,18.4465,112800.0
2012-08-16 10:20:00,34.49,34.51,34.49,34.5,120100.0,18.4411,18.4518,18.4411,18.4465,120100.0
2012-08-16 10:30:00,34.5,34.51,34.47,34.5,188300.0,18.4465,18.4518,18.4304,18.4465,188300.0
2012-08-16 10:40:00,34.5,34.56,34.48,34.55,322900.0,18.4465,18.4785,18.4358,18.4732,322900.0
2012-08-16 10:50:00,34.55,34.58,34.51,34.56,105400.0,18.4732,18.4892,18.4518,18.4785,105400.0
2012-08-16 11:00:00,34.56,34.56,34.47,34.49,149700.0,18.4785,18.4785,18.4304,18.4411,149700.0
2012-08-16 11:10:00,34.49,34.5,34.46,34.5,69800.0,18.4411,18.4465,18.4251,18.4465,69800.0
2012-08-16 11:20:00,34.5,34.5,34.46,34.49,122300.0,18.4465,18.4465,18.4251,18.4411,122300.0
2012-08-16 11:30:00,34.5,34.5,34.47,34.48,211500.0,18.4465,18.4465,18.4304,18.4358,211500.0
2012-08-16 11:40:00,34.49,34.53,34.45,34.52,198200.0,18.4411,18.4625,18.4197,18.4572,198200.0
2012-08-16 11:50:00,34.52,34.53,34.49,34.5,233400.0,18.4572,18.4625,18.4411,18.4465,233400.0
2012-08-16 12:00:00,34.5,34.51,34.47,34.47,102900.0,18.4465,18.4518,18.4304,18.4304,102900.0
2012-08-16 12:10:00,34.47,34.51,34.47,34.49,159300.0,18.4304,18.4518,18.4304,18.4411,159300.0
2012-08-16 12:20:00,34.5,34.51,34.48,34.49,103600.0,18.4465,18.4518,18.4358,18.4411,103600.0
2012-08-16 12:30:00,34.49,34.51,34.48,34.48,74100.0,18.4411,18.4518,18.4358,18.4358,74100.0
2012-08-16 12:40:00,34.49,34.51,34.48,34.48,41300.0,18.4411,18.4518,18.4358,18.4358,41300.0
2012-08-16 12:50:00,34.49,34.51,34.48,34.5,57400.0,18.4411,18.4518,18.4358,18.4465,57400.0
2012-08-16 13:00:00,34.5,34.5,34.47,34.48,167000.0,18.4465,18.4465,18.4304,18.4358,167000.0
2012-08-16 13:10:00,34.47,34.5,34.47,34.49,28200.0,18.4304,18.4465,18.4304,18.4411,28200.0
2012-08-16 13:20:00,34.49,34.5,34.46,34.46,120100.0,18.4411,18.4465,18.4251,18.4251,120100.0
2012-08-16 13:30:00,34.47,34.5,34.41,34.48,144900.0,18.4304,18.4465,18.3983,18.4358,144900.0
2012-08-16 13:40:00,34.49,34.5,34.47,34.48,141000.0,18.4411,18.4465,18.4304,18.4358,141000.0
2012-08-16 13:50:00,34.49,34.49,34.45,34.47,56500.0,18.4411,18.4411,18.4197,18.4304,56500.0
2012-08-16 14:00:00,34.47,34.48,34.46,34.48,99900.0,18.4304,18.4358,18.4251,18.4358,99900.0
2012-08-16 14:10:00,34.48,34.48,34.45,34.46,99000.0,18.4358,18.4358,18.4197,18.4251,99000.0
2012-08-16 14:20:00,34.46,34.48,34.45,34.46,90100.0,18.4251,18.4358,18.4197,18.4251,90100.0
2012-08-16 14:30:00,34.47,34.52,34.46,34.51,132600.0,18.4304,18.4572,18.4251,18.4518,132600.0
2012-08-16 14:40:00,34.52,34.53,34.51,34.52,132100.0,18.4572,18.4625,18.4518,18.4572,132100.0
2012-08-16 14:50:00,34.52,34.52,34.49,34.51,135300.0,18.4572,18.4572,18.4411,18.4518,135300.0
2012-08-16 15:00:00,34.51,34.51,34.5,34.51,49700.0,18.4518,18.4518,18.4465,18.4518,49700.0
2012-08-16 15:10:00,34.51,34.61,34.5,34.61,95100.0,18.4518,18.5053,18.4465,18.5053,95100.0
2012-08-16 15:20:00,34.6,34.61,34.54,34.55,173200.0,18.4999,18.5053,18.4678,18.4732,173200.0
2012-08-16 15:30:00,34.54,34.55,34.52,34.53,205800.0,18.4678,18.4732,18.4572,18.4625,205800.0
2012-08-16 15:40:00,34.54,34.55,34.53,34.54,229200.0,18.4678,18.4732,18.4625,18.4678,229200.0
2012-08-16 15:50:00,34.54,34.54,34.42,34.47,743200.0,18.4678,18.4678,18.4037,18.4304,743200.0
2012-08-17 09:30:00,34.32,34.42,34.21,34.24,497500.0,18.3502,18.4037,18.2914,18.3074,497500.0
2012-08-17 09:40:00,34.24,34.24,34.11,34.18,66400.0,18.3074,18.3074,18.2379,18.2754,66400.0
2012-08-17 09:50:00,34.18,34.18,33.95,33.97,295400.0,18.2754,18.2754,18.1524,18.1631,295400.0
2012-08-17 10:00:00,33.95,33.96,33.86,33.87,453000.0,18.1524,18.1577,18.1043,18.1096,453000.0
2012-08-17 10:10:00,33.87,33.92,33.84,33.87,105200.0,18.1096,18.1363,18.0936,18.1096,105200.0
2012-08-17 10:20:00,33.87,33.92,33.83,33.9,145700.0,18.1096,18.1363,18.0882,18.1256,145700.0
2012-08-17 10:30:00,33.9,33.91,33.8,33.8,99100.0,18.1256,18.131,18.0722,18.0722,99100.0
2012-08-17 10:40:00,33.8,33.82,33.69,33.7,314900.0,18.0722,18.0829,18.0134,18.0187,314900.0
2012-08-17 10:50:00,33.71,33.71,33.67,33.7,297400.0,18.0241,18.0241,18.0027,18.0187,297400.0
2012-08-17 11:00:00,33.71,33.8,33.7,33.74,169200.0,18.0241,18.0722,18.0187,18.0401,169200.0
2012-08-17 11:10:00,33.75,33.87,33.74,33.87,153900.0,18.0454,18.1096,18.0401,18.1096,153900.0
2012-08-17 11:20:00,33.87,34.07,33.86,34.0,188700.0,18.1096,18.2165,18.1043,18.1791,188700.0
2012-08-17 11:30:00,33.99,34.0,33.91,33.95,272000.0,18.1738,18.1791,18.131,18.1524,272000.0
2012-08-17 11:40:00,33.95,34.05,33.92,33.99,104000.0,18.1524,18.2059,18.1363,18.1738,104000.0
2012-08-17 11:50:00,33.99,34.01,33.9,33.99,253300.0,18.1738,18.1845,18.1256,18.1738,253300.0
2012-08-17 12:00:00,34.0,34.16,33.99,34.15,255500.0,18.1791,18.2647,18.1738,18.2593,255500.0
2012-08-17 12:10:00,34.16,34.17,34.1,34.15,126800.0,18.2647,18.27,18.2326,18.2593,126800.0
2012-08-17 12:20:00,34.15,34.18,34.1,34.11,149300.0,18.2593,18.2754,18.2326,18.2379,149300.0
2012-08-17 12:30:00,34.11,34.12,34.04,34.08,349900.0,18.2379,18.2433,18.2005,18.2219,349900.0
2012-08-17 12:40:00,34.07,34.14,34.07,34.14,156200.0,18.2165,18.254,18.2165,18.254,156200.0
2012-08-17 12:50:00,34.14,34.16,34.09,34.16,195500.0,18.254,18.2647,18.2272,18.2647,195500.0
2012-08-17 13:00:00,34.15,34.27,34.15,34.26,106700.0,18.2593,18.3235,18.2593,18.3181,106700.0
2012-08-17 13:10:00,34.26,34.31,34.26,34.29,114300.0,18.3181,18.3449,18.3181,18.3342,114300.0
2012-08-17 13:20:00,34.3,34.3,34.24,34.25,153600.0,18.3395,18.3395,18.3074,18.3128,153600.0
2012-08-17 13:30:00,34.25,34.26,34.21,34.23,89300.0,18.3128,18.3181,18.2914,18.3021,89300.0
2012-08-17 13:40:00,34.23,34.24,34.19,34.2,309600.0,18.3021,18.3074,18.2807,18.2861,309600.0
2012-08-17 13:50:00,34.2,34.21,34.19,34.2,49700.0,18.2861,18.2914,18.2807,18.2861,49700.0
2012-08-17 14:00:00,34.21,34.29,34.2,34.24,86300.0,18.2914,18.3342,18.2861,18.3074,86300.0
2012-08-17 14:10:00,34.24,34.24,34.22,34.23,40800.0,18.3074,18.3074,18.2967,18.3021,40800.0
2012-08-17 14:20:00,34.23,34.26,34.22,34.25,91400.0,18.3021,18.3181,18.2967,18.3128,91400.0
2012-08-17 14:30:00,34.24,34.29,34.24,34.25,225300.0,18.3074,18.3342,18.3074,18.3128,225300.0
2012-08-17 14:40:00,34.25,34.26,34.24,34.25,87300.0,18.3128,18.3181,18.3074,18.3128,87300.0
2012-08-17 14:50:00,34.25,34.28,34.21,34.28,83900.0,18.3128,18.3288,18.2914,18.3288,83900.0
2012-08-17 15:00:00,34.28,34.28,34.24,34.27,88200.0,18.3288,18.3288,18.3074,18.3235,88200.0
2012-08-17 15:10:00,34.27,34.28,34.23,34.25,133500.0,18.3235,18.3288,18.3021,18.3128,133500.0
2012-08-17 15:20:00,34.26,34.28,34.23,34.24,184000.0,18.3181,18.3288,18.3021,18.3074,184000.0
2012-08-17 15:30:00,34.23,34.26,34.22,34.25,124300.0,18.3021,18.3181,18.2967,18.3128,124300.0
2012-08-17 15:40:00,34.25,34.25,34.2,34.23,421800.0,18.3128,18.3128,18.2861,18.3021,421800.0
2012-08-17 15:50:00,34.24,34.24,34.14,34.21,499400.0,18.3074,18.3074,18.254,18.2914,499400.0
2012-08-20 09:30:00,34.9,34.91,34.6,34.64,408400.0,18.6603,18.6657,18.4999,18.5213,408400.0
2012-08-20 09:40:00,34.63,34.65,34.52,34.64,293100.0,18.516,18.5267,18.4572,18.5213,293100.0
2012-08-20 09:50:00,34.65,34.66,34.56,34.6,184400.0,18.5267,18.532,18.4785,18.4999,184400.0
2012-08-20 10:00:00,34.6,34.64,34.58,34.6,138700.0,18.4999,18.5213,18.4892,18.4999,138700.0
2012-08-20 10:10:00,34.59,34.7,34.58,34.67,141400.0,18.4946,18.5534,18.4892,18.5374,141400.0
2012-08-20 10:20:00,34.67,34.7,34.61,34.66,99900.0,18.5374,18.5534,18.5053,18.532,99900.0
2012-08-20 10:30:00,34.65,34.67,34.64,34.65,94900.0,18.5267,18.5374,18.5213,18.5267,94900.0
2012-08-20 10:40:00,34.65,34.66,34.64,34.66,150600.0,18.5267,18.532,18.5213,18.532,150600.0
2012-08-20 10:50:00,34.66,34.7,34.65,34.69,157800.0,18.532,18.5534,18.5267,18.548,157800.0
2012-08-20 11:00:00,34.69,34.7,34.66,34.7,190100.0,18.548,18.5534,18.532,18.5534,190100.0
2012-08-20 11:10:00,34.7,34.71,34.63,34.65,171800.0,18.5534,18.5587,18.516,18.5267,171800.0
2012-08-20 11:20:00,34.66,34.72,34.66,34.67,110800.0,18.532,18.5641,18.532,18.5374,110800.0
2012-08-20 11:30:00,34.67,34.68,34.65,34.68,84600.0,18.5374,18.5427,18.5267,18.5427,84600.0
2012-08-20 11:40:00,34.68,34.68,34.66,34.68,36500.0,18.5427,18.5427,18.532,18.5427,36500.0
2012-08-20 11:50:00,34.68,34.71,34.66,34.7,146900.0,18.5427,18.5587,18.532,18.5534,146900.0
2012-08-20 12:00:00,34.69,34.74,34.69,34.74,77200.0,18.548,18.5748,18.548,18.5748,77200.0
2012-08-20 12:10:00,34.73,34.74,34.71,34.73,116600.0,18.5694,18.5748,18.5587,18.5694,116600.0
2012-08-20 12:20:00,34.73,34.76,34.72,34.76,84700.0,18.5694,18.5855,18.5641,18.5855,84700.0
2012-08-20 12:30:00,34.77,34.8,34.76,34.79,82600.0,18.5908,18.6069,18.5855,18.6015,82600.0
2012-08-20 12:40:00,34.79,34.79,34.75,34.77,108700.0,18.6015,18.6015,18.5801,18.5908,108700.0
2012-08-20 12:50:00,34.76,34.77,34.74,34.76,120900.0,18.5855,18.5908,18.5748,18.5855,120900.0
2012-08-20 13:00:00,34.76,34.76,34.73,34.73,51000.0,18.5855,18.5855,18.5694,18.5694,51000.0
2012-08-20 13:10:00,34.74,34.74,34.71,34.72,82800.0,18.5748,18.5748,18.5587,18.5641,82800.0
2012-08-20 13:20:00,34.72,34.8,34.72,34.8,72400.0,18.5641,18.6069,18.5641,18.6069,72400.0
2012-08-20 13:30:00,34.8,34.84,34.8,34.83,82700.0,18.6069,18.6282,18.6069,18.6229,82700.0
2012-08-20 13:40:00,34.83,34.83,34.79,34.8,43900.0,18.6229,18.6229,18.6015,18.6069,43900.0
2012-08-20 13:50:00,34.8,34.8,34.77,34.78,93200.0,18.6069,18.6069,18.5908,18.5962,93200.0
2012-08-20 14:00:00,34.79,34.83,34.77,34.83,69700.0,18.6015,18.6229,18.5908,18.6229,69700.0
2012-08-20 14:10:00,34.83,34.83,34.82,34.83,45300.0,18.6229,18.6229,18.6176,18.6229,45300.0
2012-08-20 14:20:00,34.83,34.84,34.82,34.83,75500.0,18.6229,18.6282,18.6176,18.6229,75500.0
2012-08-20 14:30:00,34.83,34.84,34.82,34.84,80800.0,18.6229,18.6282,18.6176,18.6282,80800.0
2012-08-20 14:40:00,34.84,34.86,34.83,34.84,106200.0,18.6282,18.6389,18.6229,18.6282,106200.0
2012-08-20 14:50:00,34.84,34.93,34.83,34.93,171700.0,18.6282,18.6764,18.6229,18.6764,171700.0
2012-08-20 15:00:00,34.93,34.95,34.9,34.93,254300.0,18.6764,18.6871,18.6603,18.6764,254300.0
2012-08-20 15:10:00,34.93,34.99,34.92,34.97,269500.0,18.6764,18.7084,18.671,18.6978,269500.0
2012-08-20 15:20:00,34.97,34.97,34.94,34.95,176400.0,18.6978,18.6978,18.6817,18.6871,176400.0
2012-08-20 15:30:00,34.96,34.97,34.9,34.91,193100.0,18.6924,18.6978,18.6603,18.6657,193100.0
2012-08-20 15:40:00,34.91,34.92,34.89,34.89,153700.0,18.6657,18.671,18.655,18.655,153700.0
2012-08-20 15:50:00,34.9,34.9,34.85,34.86,319000.0,18.6603,18.6603,18.6336,18.6389,319000.0
2012-08-21 09:30:00,34.98,35.01,34.93,34.98,219200.0,18.7031,18.7191,18.6764,18.7031,219200.0
2012-08-21 09:40:00,34.98,34.99,34.9,34.93,123800.0,18.7031,18.7084,18.6603,18.6764,123800.0
2012-08-21 09:50:00,34.92,34.94,34.85,34.91,97400.0,18.671,18.6817,18.6336,18.6657,97400.0
2012-08-21 10:00:00,34.91,34.98,34.9,34.96,51100.0,18.6657,18.7031,18.6603,18.6924,51100.0
2012-08-21 10:10:00,34.96,35.01,34.92,34.95,121200.0,18.6924,18.7191,18.671,18.6871,121200.0
2012-08-21 10:20:00,34.95,34.96,34.9,34.95,85600.0,18.6871,18.6924,18.6603,18.6871,85600.0
2012-08-21 10:30:00,34.96,35.0,34.94,34.96,130200.0,18.6924,18.7138,18.6817,18.6924,130200.0
2012-08-21 10:40:00,34.97,35.0,34.96,34.98,98900.0,18.6978,18.7138,18.6924,18.7031,98900.0
2012-08-21 10:50:00,34.99,35.03,34.96,34.96,97700.0,18.7084,18.7298,18.6924,18.6924,97700.0
2012-08-21 11:00:00,34.97,34.98,34.8,34.82,235300.0,18.6978,18.7031,18.6069,18.6176,235300.0
2012-08-21 11:10:00,34.82,34.94,34.8,34.91,57400.0,18.6176,18.6817,18.6069,18.6657,57400.0
2012-08-21 11:20:00,34.91,34.91,34.87,34.9,58800.0,18.6657,18.6657,18.6443,18.6603,58800.0
2012-08-21 11:30:00,34.9,34.91,34.81,34.89,59000.0,18.6603,18.6657,18.6122,18.655,59000.0
2012-08-21 11:40:00,34.88,34.98,34.87,34.97,66100.0,18.6496,18.7031,18.6443,18.6978,66100.0
2012-08-21 11:50:00,34.98,34.98,34.92,34.95,119900.0,18.7031,18.7031,18.671,18.6871,119900.0
2012-08-21 12:00:00,34.94,34.96,34.93,34.94,77400.0,18.6817,18.6924,18.6764,18.6817,77400.0
2012-08-21 12:10:00,34.94,34.96,34.93,34.94,50500.0,18.6817,18.6924,18.6764,18.6817,50500.0
2012-08-21 12:20:00,34.94,34.94,34.91,34.93,52900.0,18.6817,18.6817,18.6657,18.6764,52900.0
2012-08-21 12:30:00,34.93,34.95,34.92,34.94,59100.0,18.6764,18.6871,18.671,18.6817,59100.0
2012-08-21 12:40:00,34.94,34.94,34.89,34.91,71200.0,18.6817,18.6817,18.655,18.6657,71200.0
2012-08-21 12:50:00,34.91,34.95,34.91,34.94,48600.0,18.6657,18.6871,18.6657,18.6817,48600.0
2012-08-21 13:00:00,34.94,34.95,34.92,34.94,63200.0,18.6817,18.6871,18.671,18.6817,63200.0
2012-08-21 13:10:00,34.93,34.94,34.89,34.91,84200.0,18.6764,18.6817,18.655,18.6657,84200.0
2012-08-21 13:20:00,34.91,34.91,34.89,34.91,86700.0,18.6657,18.6657,18.655,18.6657,86700.0
2012-08-21 13:30:00,34.91,34.96,34.9,34.96,105000.0,18.6657,18.6924,18.6603,18.6924,105000.0
2012-08-21 13:40:00,34.96,34.99,34.95,34.98,115000.0,18.6924,18.7084,18.6871,18.7031,115000.0
2012-08-21 13:50:00,34.97,35.0,34.96,34.99,44900.0,18.6978,18.7138,18.6924,18.7084,44900.0
2012-08-21 14:00:00,35.0,35.0,34.96,34.98,97700.0,18.7138,18.7138,18.6924,18.7031,97700.0
2012-08-21 14:10:00,34.98,35.0,34.94,34.99,107000.0,18.7031,18.7138,18.6817,18.7084,107000.0
2012-08-21 14:20:00,34.99,35.06,34.98,35.05,122700.0,18.7084,18.7459,18.7031,18.7405,122700.0
2012-08-21 14:30:00,35.04,35.09,35.02,35.02,78800.0,18.7352,18.7619,18.7245,18.7245,78800.0
2012-08-21 14:40:00,35.02,35.09,35.0,35.09,85600.0,18.7245,18.7619,18.7138,18.7619,85600.0
2012-08-21 14:50:00,35.09,35.1,35.06,35.1,160100.0,18.7619,18.7673,18.7459,18.7673,160100.0
2012-08-21 15:00:00,35.1,35.1,35.05,35.05,100900.0,18.7673,18.7673,18.7405,18.7405,100900.0
2012-08-21 15:10:00,35.05,35.08,35.0,35.01,86200.0,18.7405,18.7566,18.7138,18.7191,86200.0
2012-08-21 15:20:00,35.0,35.01,34.96,35.0,188900.0,18.7138,18.7191,18.6924,18.7138,188900.0
2012-08-21 15:30:00,35.01,35.01,34.91,34.99,165800.0,18.7191,18.7191,18.6657,18.7084,165800.0
2012-08-21 15:40:00,34.98,35.08,34.98,35.08,233700.0,18.7031,18.7566,18.7031,18.7566,233700.0
2012-08-21 15:50:00,35.08,35.1,34.97,34.97,636300.0,18.7566,18.7673,18.6978,18.6978,636300.0
2012-08-22 09:30:00,34.93,34.99,34.8,34.82,104700.0,18.6764,18.7084,18.6069,18.6176,104700.0
2012-08-22 09:40:00,34.84,34.84,34.76,34.79,60300.0,18.6282,18.6282,18.5855,18.6015,60300.0
2012-08-22 09:50:00,34.78,34.82,34.73,34.76,79400.0,18.5962,18.6176,18.5694,18.5855,79400.0
2012-08-22 10:00:00,34.76,34.8,34.73,34.79,58100.0,18.5855,18.6069,18.5694,18.6015,58100.0
2012-08-22 10:10:00,34.79,34.83,34.78,34.82,70200.0,18.6015,18.6229,18.5962,18.6176,70200.0
2012-08-22 10:20:00,34.82,34.86,34.81,34.86,60700.0,18.6176,18.6389,18.6122,18.6389,60700.0
2012-08-22 10:30:00,34.86,34.93,34.86,34.88,54600.0,18.6389,18.6764,18.6389,18.6496,54600.0
2012-08-22 10:40:00,34.87,34.9,34.84,34.87,47700.0,18.6443,18.6603,18.6282,18.6443,47700.0
2012-08-22 10:50:00,34.85,34.91,34.85,34.91,106100.0,18.6336,18.6657,18.6336,18.6657,106100.0
2012-08-22 11:00:00,34.9,34.97,34.89,34.93,74300.0,18.6603,18.6978,18.655,18.6764,74300.0
2012-08-22 11:10:00,34.93,34.93,34.89,34.9,48000.0,18.6764,18.6764,18.655,18.6603,48000.0
2012-08-22 11:20:00,34.9,34.9,34.87,34.9,46500.0,18.6603,18.6603,18.6443,18.6603,46500.0
2012-08-22 11:30:00,34.89,34.98,34.88,34.95,165900.0,18.655,18.7031,18.6496,18.6871,165900.0
2012-08-22 11:40:00,34.95,34.95,34.93,34.94,62900.0,18.6871,18.6871,18.6764,18.6817,62900.0
2012-08-22 11:50:00,34.94,34.94,34.92,34.94,54400.0,18.6817,18.6817,18.671,18.6817,54400.0
2012-08-22 12:00:00,34.94,34.94,34.92,34.92,31400.0,18.6817,18.6817,18.671,18.671,31400.0
2012-08-22 12:10:00,34.93,34.94,34.92,34.94,49000.0,18.6764,18.6817,18.671,18.6817,49000.0
2012-08-22 12:20:00,34.93,34.94,34.91,34.91,33900.0,18.6764,18.6817,18.6657,18.6657,33900.0
2012-08-22 12:30:00,34.91,34.92,34.87,34.89,46700.0,18.6657,18.671,18.6443,18.655,46700.0
2012-08-22 12:40:00,34.89,34.89,34.88,34.88,42000.0,18.655,18.655,18.6496,18.6496,42000.0
2012-08-22 12:50:00,34.89,34.9,34.86,34.88,59900.0,18.655,18.6603,18.6389,18.6496,59900.0
2012-08-22 13:00:00,34.88,34.89,34.86,34.88,23100.0,18.6496,18.655,18.6389,18.6496,23100.0
2012-08-22 13:10:00,34.88,34.95,34.88,34.92,144100.0,18.6496,18.6871,18.6496,18.671,144100.0
2012-08-22 13:20:00,34.92,34.93,34.91,34.93,64600.0,18.671,18.6764,18.6657,18.6764,64600.0
2012-08-22 13:30:00,34.93,34.94,34.9,34.93,119800.0,18.6764,18.6817,18.6603,18.6764,119800.0
2012-08-22 13:40:00,34.93,34.94,34.9,34.92,73000.0,18.6764,18.6817,18.6603,18.671,73000.0
2012-08-22 13:50:00,34.91,34.93,34.89,34.92,88900.0,18.6657,18.6764,18.655,18.671,88900.0
2012-08-22 14:00:00,34.92,35.01,34.9,34.98,129500.0,18.671,18.7191,18.6603,18.7031,129500.0
2012-08-22 14:10:00,34.97,35.01,34.96,34.98,76700.0,18.6978,18.7191,18.6924,18.7031,76700.0
2012-08-22 14:20:00,34.99,35.0,34.95,34.97,66000.0,18.7084,18.7138,18.6871,18.6978,66000.0
2012-08-22 14:30:00,34.98,35.0,34.95,35.0,87900.0,18.7031,18.7138,18.6871,18.7138,87900.0
2012-08-22 14:40:00,35.0,35.0,34.99,35.0,63100.0,18.7138,18.7138,18.7084,18.7138,63100.0
2012-08-22 14:50:00,35.0,35.05,34.99,35.04,116500.0,18.7138,18.7405,18.7084,18.7352,116500.0
2012-08-22 15:00:00,35.04,35.08,35.04,35.08,52100.0,18.7352,18.7566,18.7352,18.7566,52100.0
2012-08-22 15:10:00,35.09,35.09,35.02,35.06,90000.0,18.7619,18.7619,18.7245,18.7459,90000.0
2012-08-22 15:20:00,35.05,35.05,34.99,35.02,140100.0,18.7405,18.7405,18.7084,18.7245,140100.0
2012-08-22 15:30:00,35.02,35.05,34.99,35.03,119200.0,18.7245,18.7405,18.7084,18.7298,119200.0
2012-08-22 15:40:00,35.03,35.04,34.98,35.01,178200.0,18.7298,18.7352,18.7031,18.7191,178200.0
2012-08-22 15:50:00,35.01,35.02,34.97,34.97,241200.0,18.7191,18.7245,18.6978,18.6978,241200.0
2012-08-23 09:30:00,34.93,34.99,34.92,34.98,73900.0,18.6764,18.7084,18.671,18.7031,73900.0
2012-08-23 09:40:00,34.98,34.99,34.88,34.89,72200.0,18.7031,18.7084,18.6496,18.655,72200.0
2012-08-23 09:50:00,34.88,34.92,34.83,34.87,36500.0,18.6496,18.671,18.6229,18.6443,36500.0
2012-08-23 10:00:00,34.86,34.92,34.86,34.9,45600.0,18.6389,18.671,18.6389,18.6603,45600.0
2012-08-23 10:10:00,34.9,34.9,34.83,34.83,31700.0,18.6603,18.6603,18.6229,18.6229,31700.0
2012-08-23 10:20:00,34.84,34.92,34.84,34.92,50900.0,18.6282,18.671,18.6282,18.671,50900.0
2012-08-23 10:30:00,34.91,34.93,34.86,34.9,42500.0,18.6657,18.6764,18.6389,18.6603,42500.0
2012-08-23 10:40:00,34.9,34.93,34.89,34.89,38000.0,18.6603,18.6764,18.655,18.655,38000.0
2012-08-23 10:50:00,34.9,34.92,34.89,34.9,24700.0,18.6603,18.671,18.655,18.6603,24700.0
2012-08-23 11:00:00,34.89,34.93,34.86,34.92,58600.0,18.655,18.6764,18.6389,18.671,58600.0
2012-08-23 11:10:00,34.93,34.93,34.88,34.93,55300.0,18.6764,18.6764,18.6496,18.6764,55300.0
2012-08-23 11:20:00,34.93,34.93,34.86,34.86,68100.0,18.6764,18.6764,18.6389,18.6389,68100.0
2012-08-23 11:30:00,34.85,34.89,34.85,34.87,28700.0,18.6336,18.655,18.6336,18.6443,28700.0
2012-08-23 11:40:00,34.87,34.89,34.85,34.88,23800.0,18.6443,18.655,18.6336,18.6496,23800.0
2012-08-23 11:50:00,34.87,34.91,34.87,34.91,51300.0,18.6443,18.6657,18.6443,18.6657,51300.0
2012-08-23 12:00:00,34.91,34.91,34.84,34.87,48300.0,18.6657,18.6657,18.6282,18.6443,48300.0
2012-08-23 12:10:00,34.86,34.91,34.84,34.9,63100.0,18.6389,18.6657,18.6282,18.6603,63100.0
2012-08-23 12:20:00,34.91,34.92,34.88,34.9,38400.0,18.6657,18.671,18.6496,18.6603,38400.0
2012-08-23 12:30:00,34.89,34.92,34.87,34.88,64000.0,18.655,18.671,18.6443,18.6496,64000.0
2012-08-23 12:40:00,34.89,34.9,34.83,34.85,41700.0,18.655,18.6603,18.6229,18.6336,41700.0
2012-08-23 12:50:00,34.85,34.91,34.85,34.91,50900.0,18.6336,18.6657,18.6336,18.6657,50900.0
2012-08-23 13:00:00,34.91,34.95,34.86,34.95,36900.0,18.6657,18.6871,18.6389,18.6871,36900.0
2012-08-23 13:10:00,34.95,34.96,34.85,34.87,49900.0,18.6871,18.6924,18.6336,18.6443,49900.0
2012-08-23 13:20:00,34.88,34.9,34.84,34.88,32400.0,18.6496,18.6603,18.6282,18.6496,32400.0
2012-08-23 13:30:00,34.88,34.88,34.82,34.85,42900.0,18.6496,18.6496,18.6176,18.6336,42900.0
2012-08-23 13:40:00,34.85,34.9,34.83,34.9,28600.0,18.6336,18.6603,18.6229,18.6603,28600.0
2012-08-23 13:50:00,34.9,34.9,34.85,34.87,55100.0,18.6603,18.6603,18.6336,18.6443,55100.0
2012-08-23 14:00:00,34.87,34.89,34.86,34.88,114200.0,18.6443,18.655,18.6389,18.6496,114200.0
2012-08-23 14:10:00,34.88,34.88,34.87,34.88,32000.0,18.6496,18.6496,18.6443,18.6496,32000.0
2012-08-23 14:20:00,34.88,34.88,34.87,34.88,37500.0,18.6496,18.6496,18.6443,18.6496,37500.0
2012-08-23 14:30:00,34.88,34.88,34.86,34.87,73300.0,18.6496,18.6496,18.6389,18.6443,73300.0
2012-08-23 14:40:00,34.88,34.88,34.87,34.88,98400.0,18.6496,18.6496,18.6443,18.6496,98400.0
2012-08-23 14:50:00,34.87,34.88,34.86,34.88,93000.0,18.6443,18.6496,18.6389,18.6496,93000.0
2012-08-23 15:00:00,34.88,34.88,34.87,34.88,25600.0,18.6496,18.6496,18.6443,18.6496,25600.0
2012-08-23 15:10:00,34.88,34.88,34.87,34.88,44700.0,18.6496,18.6496,18.6443,18.6496,44700.0
2012-08-23 15:20:00,34.88,34.88,34.87,34.87,98800.0,18.6496,18.6496,18.6443,18.6443,98800.0
2012-08-23 15:30:00,34.87,34.9,34.83,34.86,129700.0,18.6443,18.6603,18.6229,18.6389,129700.0
2012-08-23 15:40:00,34.86,34.91,34.86,34.88,114200.0,18.6389,18.6657,18.6389,18.6496,114200.0
2012-08-23 15:50:00,34.88,34.9,34.85,34.85,232700.0,18.6496,18.6603,18.6336,18.6336,232700.0
2012-08-24 09:30:00,34.75,34.89,34.75,34.85,79700.0,18.5801,18.655,18.5801,18.6336,79700.0
2012-08-24 09:40:00,34.84,34.86,34.79,34.86,49200.0,18.6282,18.6389,18.6015,18.6389,49200.0
2012-08-24 09:50:00,34.86,34.86,34.8,34.8,43600.0,18.6389,18.6389,18.6069,18.6069,43600.0
2012-08-24 10:00:00,34.81,34.86,34.81,34.85,33800.0,18.6122,18.6389,18.6122,18.6336,33800.0
2012-08-24 10:10:00,34.84,34.86,34.84,34.85,35900.0,18.6282,18.6389,18.6282,18.6336,35900.0
2012-08-24 10:20:00,34.85,34.87,34.81,34.86,101300.0,18.6336,18.6443,18.6122,18.6389,101300.0
2012-08-24 10:30:00,34.85,34.94,34.85,34.93,66200.0,18.6336,18.6817,18.6336,18.6764,66200.0
2012-08-24 10:40:00,34.93,34.93,34.88,34.9,46900.0,18.6764,18.6764,18.6496,18.6603,46900.0
2012-08-24 10:50:00,34.89,34.9,34.86,34.89,33700.0,18.655,18.6603,18.6389,18.655,33700.0
2012-08-24 11:00:00,34.89,34.91,34.88,34.91,51400.0,18.655,18.6657,18.6496,18.6657,51400.0
2012-08-24 11:10:00,34.91,34.96,34.9,34.91,145700.0,18.6657,18.6924,18.6603,18.6657,145700.0
2012-08-24 11:20:00,34.91,34.97,34.89,34.93,51000.0,18.6657,18.6978,18.655,18.6764,51000.0
2012-08-24 11:30:00,34.94,35.0,34.93,35.0,42300.0,18.6817,18.7138,18.6764,18.7138,42300.0
2012-08-24 11:40:00,35.0,35.04,34.99,35.04,36500.0,18.7138,18.7352,18.7084,18.7352,36500.0
2012-08-24 11:50:00,35.03,35.08,35.03,35.08,58200.0,18.7298,18.7566,18.7298,18.7566,58200.0
2012-08-24 12:00:00,35.06,35.09,35.05,35.09,53100.0,18.7459,18.7619,18.7405,18.7619,53100.0
2012-08-24 12:10:00,35.08,35.14,35.08,35.14,48500.0,18.7566,18.7887,18.7566,18.7887,48500.0
2012-08-24 12:20:00,35.13,35.19,35.13,35.19,64500.0,18.7833,18.8154,18.7833,18.8154,64500.0
2012-08-24 12:30:00,35.18,35.18,35.13,35.15,51500.0,18.81,18.81,18.7833,18.794,51500.0
2012-08-24 12:40:00,35.14,35.19,35.14,35.14,81800.0,18.7887,18.8154,18.7887,18.7887,81800.0
2012-08-24 12:50:00,35.15,35.22,35.15,35.2,80700.0,18.794,18.8314,18.794,18.8207,80700.0
2012-08-24 13:00:00,35.2,35.2,35.16,35.17,40400.0,18.8207,18.8207,18.7993,18.8047,40400.0
2012-08-24 13:10:00,35.18,35.2,35.17,35.18,54100.0,18.81,18.8207,18.8047,18.81,54100.0
2012-08-24 13:20:00,35.19,35.23,35.17,35.18,57600.0,18.8154,18.8368,18.8047,18.81,57600.0
2012-08-24 13:30:00,35.17,35.24,35.15,35.22,84100.0,18.8047,18.8421,18.794,18.8314,84100.0
2012-08-24 13:40:00,35.22,35.27,35.21,35.22,152600.0,18.8314,18.8582,18.8261,18.8314,152600.0
2012-08-24 13:50:00,35.22,35.3,35.22,35.25,92100.0,18.8314,18.8742,18.8314,18.8475,92100.0
2012-08-24 14:00:00,35.25,35.27,35.23,35.24,66600.0,18.8475,18.8582,18.8368,18.8421,66600.0
2012-08-24 14:10:00,35.24,35.25,35.22,35.25,67800.0,18.8421,18.8475,18.8314,18.8475,67800.0
2012-08-24 14:20:00,35.25,35.3,35.24,35.25,54300.0,18.8475,18.8742,18.8421,18.8475,54300.0
2012-08-24 14:30:00,35.24,35.28,35.24,35.26,53600.0,18.8421,18.8635,18.8421,18.8528,53600.0
2012-08-24 14:40:00,35.26,35.29,35.25,35.25,81700.0,18.8528,18.8689,18.8475,18.8475,81700.0
2012-08-24 14:50:00,35.26,35.28,35.22,35.23,74000.0,18.8528,18.8635,18.8314,18.8368,74000.0
2012-08-24 15:00:00,35.23,35.26,35.22,35.24,77700.0,18.8368,18.8528,18.8314,18.8421,77700.0
2012-08-24 15:10:00,35.24,35.24,35.2,35.21,117500.0,18.8421,18.8421,18.8207,18.8261,117500.0
2012-08-24 15:20:00,35.22,35.26,35.2,35.26,90900.0,18.8314,18.8528,18.8207,18.8528,90900.0
2012-08-24 15:30:00,35.25,35.29,35.24,35.26,141900.0,18.8475,18.8689,18.8421,18.8528,141900.0
2012-08-24 15:40:00,35.27,35.3,35.25,35.29,177800.0,18.8582,18.8742,18.8475,18.8689,177800.0
2012-08-24 15:50:00,35.29,35.3,35.21,35.29,327300.0,18.8689,18.8742,18.8261,18.8689,327300.0
2012-08-27 09:30:00,35.42,35.44,35.35,35.37,129400.0,18.9384,18.9491,18.9009,18.9116,129400.0
2012-08-27 09:40:00,35.36,35.37,35.3,35.37,58100.0,18.9063,18.9116,18.8742,18.9116,58100.0
2012-08-27 09:50:00,35.37,35.39,35.3,35.33,37100.0,18.9116,18.9223,18.8742,18.8902,37100.0
2012-08-27 10:00:00,35.34,35.37,35.33,35.36,53000.0,18.8956,18.9116,18.8902,18.9063,53000.0
2012-08-27 10:10:00,35.36,35.36,35.32,35.34,31400.0,18.9063,18.9063,18.8849,18.8956,31400.0
2012-08-27 10:20:00,35.33,35.36,35.33,35.36,37700.0,18.8902,18.9063,18.8902,18.9063,37700.0
2012-08-27 10:30:00,35.36,35.38,35.36,35.38,55500.0,18.9063,18.917,18.9063,18.917,55500.0
2012-08-27 10:40:00,35.38,35.38,35.33,35.36,114500.0,18.917,18.917,18.8902,18.9063,114500.0
2012-08-27 10:50:00,35.37,35.38,35.34,35.36,38300.0,18.9116,18.917,18.8956,18.9063,38300.0
2012-08-27 11:00:00,35.35,35.44,35.34,35.42,56900.0,18.9009,18.9491,18.8956,18.9384,56900.0
2012-08-27 11:10:00,35.41,35.5,35.41,35.48,67300.0,18.933,18.9811,18.933,18.9704,67300.0
2012-08-27 11:20:00,35.48,35.48,35.44,35.45,50300.0,18.9704,18.9704,18.9491,18.9544,50300.0
2012-08-27 11:30:00,35.45,35.46,35.4,35.4,61800.0,18.9544,18.9597,18.9277,18.9277,61800.0
2012-08-27 11:40:00,35.39,35.42,35.38,35.41,28700.0,18.9223,18.9384,18.917,18.933,28700.0
2012-08-27 11:50:00,35.41,35.42,35.38,35.4,31600.0,18.933,18.9384,18.917,18.9277,31600.0
2012-08-27 12:00:00,35.39,35.43,35.37,35.41,63200.0,18.9223,18.9437,18.9116,18.933,63200.0
2012-08-27 12:10:00,35.41,35.45,35.39,35.4,48800.0,18.933,18.9544,18.9223,18.9277,48800.0
2012-08-27 12:20:00,35.4,35.4,35.35,35.37,33900.0,18.9277,18.9277,18.9009,18.9116,33900.0
2012-08-27 12:30:00,35.37,35.37,35.34,35.35,27300.0,18.9116,18.9116,18.8956,18.9009,27300.0
2012-08-27 12:40:00,35.35,35.37,35.33,35.33,56000.0,18.9009,18.9116,18.8902,18.8902,56000.0
2012-08-27 12:50:00,35.33,35.36,35.31,35.35,50200.0,18.8902,18.9063,18.8795,18.9009,50200.0
2012-08-27 13:00:00,35.35,35.38,35.34,35.34,38300.0,18.9009,18.917,18.8956,18.8956,38300.0
2012-08-27 13:10:00,35.34,35.38,35.34,35.36,21200.0,18.8956,18.917,18.8956,18.9063,21200.0
2012-08-27 13:20:00,35.37,35.37,35.33,35.37,42100.0,18.9116,18.9116,18.8902,18.9116,42100.0
2012-08-27 13:30:00,35.37,35.38,35.32,35.34,88800.0,18.9116,18.917,18.8849,18.8956,88800.0
2012-08-27 13:40:00,35.34,35.35,35.28,35.29,61300.0,18.8956,18.9009,18.8635,18.8689,61300.0
2012-08-27 13:50:00,35.3,35.3,35.25,35.25,65600.0,18.8742,18.8742,18.8475,18.8475,65600.0
2012-08-27 14:00:00,35.26,35.28,35.25,35.27,33700.0,18.8528,18.8635,18.8475,18.8582,33700.0
2012-08-27 14:10:00,35.28,35.29,35.26,35.28,44400.0,18.8635,18.8689,18.8528,18.8635,44400.0
2012-08-27 14:20:00,35.29,35.3,35.28,35.29,22700.0,18.8689,18.8742,18.8635,18.8689,22700.0
2012-08-27 14:30:00,35.29,35.29,35.27,35.27,38200.0,18.8689,18.8689,18.8582,18.8582,38200.0
2012-08-27 14:40:00,35.27,35.3,35.27,35.3,76000.0,18.8582,18.8742,18.8582,18.8742,76000.0
2012-08-27 14:50:00,35.3,35.3,35.29,35.3,33300.0,18.8742,18.8742,18.8689,18.8742,33300.0
2012-08-27 15:00:00,35.29,35.3,35.29,35.29,40400.0,18.8689,18.8742,18.8689,18.8689,40400.0
2012-08-27 15:10:00,35.3,35.3,35.27,35.29,152200.0,18.8742,18.8742,18.8582,18.8689,152200.0
2012-08-27 15:20:00,35.28,35.29,35.26,35.27,78900.0,18.8635,18.8689,18.8528,18.8582,78900.0
2012-08-27 15:30:00,35.27,35.27,35.26,35.27,73900.0,18.8582,18.8582,18.8528,18.8582,73900.0
2012-08-27 15:40:00,35.27,35.27,35.26,35.27,98100.0,18.8582,18.8582,18.8528,18.8582,98100.0
2012-08-27 15:50:00,35.27,35.27,35.22,35.26,211600.0,18.8582,18.8582,18.8314,18.8528,211600.0
2012-08-28 09:30:00,35.17,35.27,35.05,35.13,103300.0,18.8047,18.8582,18.7405,18.7833,103300.0
2012-08-28 09:40:00,35.14,35.26,35.13,35.18,41700.0,18.7887,18.8528,18.7833,18.81,41700.0
2012-08-28 09:50:00,35.18,35.22,35.1,35.17,37100.0,18.81,18.8314,18.7673,18.8047,37100.0
2012-08-28 10:00:00,35.16,35.2,35.09,35.09,108900.0,18.7993,18.8207,18.7619,18.7619,108900.0
2012-08-28 10:10:00,35.08,35.1,35.02,35.07,77500.0,18.7566,18.7673,18.7245,18.7512,77500.0
2012-08-28 10:20:00,35.07,35.15,35.04,35.14,72100.0,18.7512,18.794,18.7352,18.7887,72100.0
2012-08-28 10:30:00,35.15,35.15,35.09,35.14,130200.0,18.794,18.794,18.7619,18.7887,130200.0
2012-08-28 10:40:00,35.14,35.16,35.08,35.09,59100.0,18.7887,18.7993,18.7566,18.7619,59100.0
2012-08-28 10:50:00,35.1,35.15,35.06,35.08,71300.0,18.7673,18.794,18.7459,18.7566,71300.0
2012-08-28 11:00:00,35.09,35.12,35.08,35.12,37300.0,18.7619,18.778,18.7566,18.778,37300.0
2012-08-28 11:10:00,35.12,35.12,35.02,35.07,58300.0,18.778,18.778,18.7245,18.7512,58300.0
2012-08-28 11:20:00,35.06,35.12,35.06,35.12,59900.0,18.7459,18.778,18.7459,18.778,59900.0
2012-08-28 11:30:00,35.11,35.11,35.08,35.09,20200.0,18.7726,18.7726,18.7566,18.7619,20200.0
2012-08-28 11:40:00,35.09,35.11,35.08,35.1,26100.0,18.7619,18.7726,18.7566,18.7673,26100.0
2012-08-28 11:50:00,35.1,35.1,35.08,35.08,19900.0,18.7673,18.7673,18.7566,18.7566,19900.0
2012-08-28 12:00:00,35.09,35.11,35.07,35.08,60300.0,18.7619,18.7726,18.7512,18.7566,60300.0
2012-08-28 12:10:00,35.07,35.08,35.05,35.05,28300.0,18.7512,18.7566,18.7405,18.7405,28300.0
2012-08-28 12:20:00,35.06,35.09,35.06,35.09,22200.0,18.7459,18.7619,18.7459,18.7619,22200.0
2012-08-28 12:30:00,35.08,35.11,35.08,35.1,22000.0,18.7566,18.7726,18.7566,18.7673,22000.0
2012-08-28 12:40:00,35.1,35.13,35.09,35.11,69400.0,18.7673,18.7833,18.7619,18.7726,69400.0
2012-08-28 12:50:00,35.11,35.11,35.1,35.11,27400.0,18.7726,18.7726,18.7673,18.7726,27400.0
2012-08-28 13:00:00,35.11,35.11,35.07,35.11,65700.0,18.7726,18.7726,18.7512,18.7726,65700.0
2012-08-28 13:10:00,35.1,35.11,35.08,35.08,31700.0,18.7673,18.7726,18.7566,18.7566,31700.0
2012-08-28 13:20:00,35.08,35.11,35.07,35.09,46600.0,18.7566,18.7726,18.7512,18.7619,46600.0
2012-08-28 13:30:00,35.08,35.1,35.07,35.09,246700.0,18.7566,18.7673,18.7512,18.7619,246700.0
2012-08-28 13:40:00,35.09,35.11,35.08,35.11,40500.0,18.7619,18.7726,18.7566,18.7726,40500.0
2012-08-28 13:50:00,35.11,35.11,35.08,35.1,79600.0,18.7726,18.7726,18.7566,18.7673,79600.0
2012-08-28 14:00:00,35.09,35.11,35.08,35.11,70700.0,18.7619,18.7726,18.7566,18.7726,70700.0
2012-08-28 14:10:00,35.11,35.16,35.1,35.16,66000.0,18.7726,18.7993,18.7673,18.7993,66000.0
2012-08-28 14:20:00,35.16,35.17,35.13,35.16,58900.0,18.7993,18.8047,18.7833,18.7993,58900.0
2012-08-28 14:30:00,35.16,35.17,35.14,35.14,40000.0,18.7993,18.8047,18.7887,18.7887,40000.0
2012-08-28 14:40:00,35.14,35.15,35.12,35.13,63200.0,18.7887,18.794,18.778,18.7833,63200.0
2012-08-28 14:50:00,35.14,35.17,35.13,35.15,60700.0,18.7887,18.8047,18.7833,18.794,60700.0
2012-08-28 15:00:00,35.16,35.21,35.13,35.21,68000.0,18.7993,18.8261,18.7833,18.8261,68000.0
2012-08-28 15:10:00,35.21,35.24,35.17,35.18,90900.0,18.8261,18.8421,18.8047,18.81,90900.0
2012-08-28 15:20:00,35.18,35.21,35.15,35.2,88900.0,18.81,18.8261,18.794,18.8207,88900.0
2012-08-28 15:30:00,35.2,35.21,35.18,35.2,118400.0,18.8207,18.8261,18.81,18.8207,118400.0
2012-08-28 15:40:00,35.19,35.27,35.19,35.25,178500.0,18.8154,18.8582,18.8154,18.8475,178500.0
2012-08-28 15:50:00,35.25,35.25,35.18,35.23,308700.0,18.8475,18.8475,18.81,18.8368,308700.0
2012-08-29 09:30:00,35.33,35.4,35.2,35.21,80800.0,18.8902,18.9277,18.8207,18.8261,80800.0
2012-08-29 09:40:00,35.22,35.22,35.11,35.17,38000.0,18.8314,18.8314,18.7726,18.8047,38000.0
2012-08-29 09:50:00,35.18,35.21,35.14,35.18,49100.0,18.81,18.8261,18.7887,18.81,49100.0
2012-08-29 10:00:00,35.18,35.22,35.18,35.22,67100.0,18.81,18.8314,18.81,18.8314,67100.0
2012-08-29 10:10:00,35.22,35.22,35.2,35.21,29500.0,18.8314,18.8314,18.8207,18.8261,29500.0
2012-08-29 10:20:00,35.2,35.26,35.19,35.22,55600.0,18.8207,18.8528,18.8154,18.8314,55600.0
2012-08-29 10:30:00,35.22,35.27,35.19,35.25,59900.0,18.8314,18.8582,18.8154,18.8475,59900.0
2012-08-29 10:40:00,35.25,35.26,35.23,35.25,87600.0,18.8475,18.8528,18.8368,18.8475,87600.0
2012-08-29 10:50:00,35.25,35.25,35.2,35.23,47700.0,18.8475,18.8475,18.8207,18.8368,47700.0
2012-08-29 11:00:00,35.23,35.25,35.2,35.22,54600.0,18.8368,18.8475,18.8207,18.8314,54600.0
2012-08-29 11:10:00,35.22,35.23,35.2,35.23,26200.0,18.8314,18.8368,18.8207,18.8368,26200.0
2012-08-29 11:20:00,35.23,35.23,35.19,35.21,59500.0,18.8368,18.8368,18.8154,18.8261,59500.0
2012-08-29 11:30:00,35.2,35.22,35.19,35.2,47300.0,18.8207,18.8314,18.8154,18.8207,47300.0
2012-08-29 11:40:00,35.2,35.21,35.19,35.2,39300.0,18.8207,18.8261,18.8154,18.8207,39300.0
2012-08-29 11:50:00,35.2,35.21,35.19,35.2,52300.0,18.8207,18.8261,18.8154,18.8207,52300.0
2012-08-29 12:00:00,35.2,35.22,35.19,35.2,112600.0,18.8207,18.8314,18.8154,18.8207,112600.0
2012-08-29 12:10:00,35.2,35.21,35.19,35.2,28900.0,18.8207,18.8261,18.8154,18.8207,28900.0
2012-08-29 12:20:00,35.2,35.25,35.19,35.23,24700.0,18.8207,18.8475,18.8154,18.8368,24700.0
2012-08-29 12:30:00,35.25,35.3,35.23,35.3,45000.0,18.8475,18.8742,18.8368,18.8742,45000.0
2012-08-29 12:40:00,35.29,35.36,35.29,35.36,32800.0,18.8689,18.9063,18.8689,18.9063,32800.0
2012-08-29 12:50:00,35.36,35.41,35.34,35.41,29900.0,18.9063,18.933,18.8956,18.933,29900.0
2012-08-29 13:00:00,35.41,35.47,35.4,35.45,130200.0,18.933,18.9651,18.9277,18.9544,130200.0
2012-08-29 13:10:00,35.45,35.47,35.44,35.45,26100.0,18.9544,18.9651,18.9491,18.9544,26100.0
2012-08-29 13:20:00,35.46,35.52,35.46,35.49,78200.0,18.9597,18.9918,18.9597,18.9758,78200.0
2012-08-29 13:30:00,35.49,35.5,35.46,35.5,53600.0,18.9758,18.9811,18.9597,18.9811,53600.0
2012-08-29 13:40:00,35.5,35.5,35.47,35.49,43200.0,18.9811,18.9811,18.9651,18.9758,43200.0
2012-08-29 13:50:00,35.48,35.49,35.47,35.48,20500.0,18.9704,18.9758,18.9651,18.9704,20500.0
2012-08-29 14:00:00,35.49,35.5,35.47,35.49,36000.0,18.9758,18.9811,18.9651,18.9758,36000.0
2012-08-29 14:10:00,35.5,35.55,35.49,35.51,46600.0,18.9811,19.0079,18.9758,18.9865,46600.0
2012-08-29 14:20:00,35.51,35.52,35.5,35.51,49600.0,18.9865,18.9918,18.9811,18.9865,49600.0
2012-08-29 14:30:00,35.51,35.52,35.47,35.5,41500.0,18.9865,18.9918,18.9651,18.9811,41500.0
2012-08-29 14:40:00,35.5,35.51,35.48,35.48,33700.0,18.9811,18.9865,18.9704,18.9704,33700.0
2012-08-29 14:50:00,35.48,35.52,35.47,35.48,37300.0,18.9704,18.9918,18.9651,18.9704,37300.0
2012-08-29 15:00:00,35.49,35.5,35.47,35.49,33900.0,18.9758,18.9811,18.9651,18.9758,33900.0
2012-08-29 15:10:00,35.49,35.51,35.47,35.47,50900.0,18.9758,18.9865,18.9651,18.9651,50900.0
2012-08-29 15:20:00,35.48,35.51,35.47,35.48,57100.0,18.9704,18.9865,18.9651,18.9704,57100.0
2012-08-29 15:30:00,35.48,35.5,35.46,35.49,73900.0,18.9704,18.9811,18.9597,18.9758,73900.0
2012-08-29 15:40:00,35.49,35.51,35.44,35.44,124800.0,18.9758,18.9865,18.9491,18.9491,124800.0
2012-08-29 15:50:00,35.45,35.45,35.41,35.42,141400.0,18.9544,18.9544,18.933,18.9384,141400.0
2012-08-30 09:30:00,35.43,35.46,35.26,35.33,101100.0,18.9437,18.9597,18.8528,18.8902,101100.0
2012-08-30 09:40:00,35.33,35.4,35.33,35.38,18000.0,18.8902,18.9277,18.8902,18.917,18000.0
2012-08-30 09:50:00,35.37,35.46,35.32,35.44,185300.0,18.9116,18.9597,18.8849,18.9491,185300.0
2012-08-30 10:00:00,35.44,35.44,35.36,35.39,47500.0,18.9491,18.9491,18.9063,18.9223,47500.0
2012-08-30 10:10:00,35.38,35.41,35.36,35.37,62500.0,18.917,18.933,18.9063,18.9116,62500.0
2012-08-30 10:20:00,35.36,35.4,35.34,35.36,62000.0,18.9063,18.9277,18.8956,18.9063,62000.0
2012-08-30 10:30:00,35.36,35.4,35.33,35.33,49600.0,18.9063,18.9277,18.8902,18.8902,49600.0
2012-08-30 10:40:00,35.33,35.4,35.32,35.38,31300.0,18.8902,18.9277,18.8849,18.917,31300.0
2012-08-30 10:50:00,35.37,35.38,35.3,35.32,53700.0,18.9116,18.917,18.8742,18.8849,53700.0
2012-08-30 11:00:00,35.32,35.32,35.3,35.3,37100.0,18.8849,18.8849,18.8742,18.8742,37100.0
2012-08-30 11:10:00,35.31,35.35,35.28,35.34,52100.0,18.8795,18.9009,18.8635,18.8956,52100.0
2012-08-30 11:20:00,35.35,35.36,35.32,35.34,68200.0,18.9009,18.9063,18.8849,18.8956,68200.0
2012-08-30 11:30:00,35.34,35.35,35.32,35.33,65000.0,18.8956,18.9009,18.8849,18.8902,65000.0
2012-08-30 11:40:00,35.34,35.38,35.33,35.38,75600.0,18.8956,18.917,18.8902,18.917,75600.0
2012-08-30 11:50:00,35.38,35.45,35.38,35.39,65400.0,18.917,18.9544,18.917,18.9223,65400.0
2012-08-30 12:00:00,35.38,35.42,35.37,35.42,37200.0,18.917,18.9384,18.9116,18.9384,37200.0
2012-08-30 12:10:00,35.42,35.44,35.4,35.44,50100.0,18.9384,18.9491,18.9277,18.9491,50100.0
2012-08-30 12:20:00,35.43,35.45,35.42,35.45,63400.0,18.9437,18.9544,18.9384,18.9544,63400.0
2012-08-30 12:30:00,35.45,35.45,35.41,35.44,88500.0,18.9544,18.9544,18.933,18.9491,88500.0
2012-08-30 12:40:00,35.44,35.46,35.39,35.41,49200.0,18.9491,18.9597,18.9223,18.933,49200.0
2012-08-30 12:50:00,35.41,35.42,35.38,35.41,42500.0,18.933,18.9384,18.917,18.933,42500.0
2012-08-30 13:00:00,35.42,35.45,35.42,35.43,47100.0,18.9384,18.9544,18.9384,18.9437,47100.0
2012-08-30 13:10:00,35.44,35.44,35.42,35.44,30600.0,18.9491,18.9491,18.9384,18.9491,30600.0
2012-08-30 13:20:00,35.44,35.44,35.43,35.44,59700.0,18.9491,18.9491,18.9437,18.9491,59700.0
2012-08-30 13:30:00,35.44,35.44,35.43,35.44,29100.0,18.9491,18.9491,18.9437,18.9491,29100.0
2012-08-30 13:40:00,35.44,35.46,35.43,35.46,34000.0,18.9491,18.9597,18.9437,18.9597,34000.0
2012-08-30 13:50:00,35.46,35.51,35.46,35.51,31300.0,18.9597,18.9865,18.9597,18.9865,31300.0
2012-08-30 14:00:00,35.51,35.52,35.44,35.44,104600.0,18.9865,18.9918,18.9491,18.9491,104600.0
2012-08-30 14:10:00,35.44,35.47,35.43,35.46,113400.0,18.9491,18.9651,18.9437,18.9597,113400.0
2012-08-30 14:20:00,35.46,35.48,35.46,35.47,44300.0,18.9597,18.9704,18.9597,18.9651,44300.0
2012-08-30 14:30:00,35.47,35.47,35.46,35.47,39500.0,18.9651,18.9651,18.9597,18.9651,39500.0
2012-08-30 14:40:00,35.47,35.54,35.46,35.54,50800.0,18.9651,19.0025,18.9597,19.0025,50800.0
2012-08-30 14:50:00,35.54,35.56,35.48,35.5,108800.0,19.0025,19.0132,18.9704,18.9811,108800.0
2012-08-30 15:00:00,35.5,35.51,35.45,35.47,223100.0,18.9811,18.9865,18.9544,18.9651,223100.0
2012-08-30 15:10:00,35.46,35.51,35.46,35.51,41300.0,18.9597,18.9865,18.9597,18.9865,41300.0
2012-08-30 15:20:00,35.51,35.57,35.5,35.54,93100.0,18.9865,19.0186,18.9811,19.0025,93100.0
2012-08-30 15:30:00,35.53,35.59,35.53,35.56,92100.0,18.9972,19.0293,18.9972,19.0132,92100.0
2012-08-30 15:40:00,35.57,35.57,35.5,35.5,98700.0,19.0186,19.0186,18.9811,18.9811,98700.0
2012-08-30 15:50:00,35.51,35.57,35.44,35.45,251300.0,18.9865,19.0186,18.9491,18.9544,251300.0
2012-08-31 09:30:00,35.57,35.73,35.46,35.57,117100.0,19.0186,19.1041,18.9597,19.0186,117100.0
2012-08-31 09:40:00,35.58,35.63,35.5,35.62,51200.0,19.0239,19.0506,18.9811,19.0453,51200.0
2012-08-31 09:50:00,35.62,35.62,35.6,35.61,62000.0,19.0453,19.0453,19.0346,19.04,62000.0
2012-08-31 10:00:00,35.6,35.61,35.45,35.49,128600.0,19.0346,19.04,18.9544,18.9758,128600.0
2012-08-31 10:10:00,35.5,35.59,35.49,35.59,114800.0,18.9811,19.0293,18.9758,19.0293,114800.0
2012-08-31 10:20:00,35.6,35.64,35.55,35.57,87800.0,19.0346,19.056,19.0079,19.0186,87800.0
2012-08-31 10:30:00,35.58,35.66,35.57,35.58,50500.0,19.0239,19.0667,19.0186,19.0239,50500.0
2012-08-31 10:40:00,35.59,35.71,35.58,35.7,56500.0,19.0293,19.0934,19.0239,19.0881,56500.0
2012-08-31 10:50:00,35.7,35.78,35.65,35.73,424700.0,19.0881,19.1308,19.0613,19.1041,424700.0
2012-08-31 11:00:00,35.73,35.76,35.69,35.74,252000.0,19.1041,19.1202,19.0827,19.1095,252000.0
2012-08-31 11:10:00,35.75,35.77,35.73,35.74,86200.0,19.1148,19.1255,19.1041,19.1095,86200.0
2012-08-31 11:20:00,35.74,35.82,35.73,35.82,63900.0,19.1095,19.1522,19.1041,19.1522,63900.0
2012-08-31 11:30:00,35.81,35.86,35.81,35.83,68900.0,19.1469,19.1736,19.1469,19.1576,68900.0
2012-08-31 11:40:00,35.82,35.83,35.77,35.78,62000.0,19.1522,19.1576,19.1255,19.1308,62000.0
2012-08-31 11:50:00,35.79,35.81,35.72,35.72,59400.0,19.1362,19.1469,19.0988,19.0988,59400.0
2012-08-31 12:00:00,35.73,35.8,35.69,35.69,69400.0,19.1041,19.1415,19.0827,19.0827,69400.0
2012-08-31 12:10:00,35.69,35.7,35.63,35.69,51500.0,19.0827,19.0881,19.0506,19.0827,51500.0
2012-08-31 12:20:00,35.7,35.7,35.65,35.7,61900.0,19.0881,19.0881,19.0613,19.0881,61900.0
2012-08-31 12:30:00,35.7,35.76,35.68,35.69,45500.0,19.0881,19.1202,19.0774,19.0827,45500.0
2012-08-31 12:40:00,35.7,35.71,35.69,35.71,23600.0,19.0881,19.0934,19.0827,19.0934,23600.0
2012-08-31 12:50:00,35.71,35.71,35.69,35.7,41600.0,19.0934,19.0934,19.0827,19.0881,41600.0
2012-08-31 13:00:00,35.71,35.75,35.69,35.75,36900.0,19.0934,19.1148,19.0827,19.1148,36900.0
2012-08-31 13:10:00,35.75,35.75,35.68,35.7,50000.0,19.1148,19.1148,19.0774,19.0881,50000.0
2012-08-31 13:20:00,35.7,35.71,35.65,35.66,48000.0,19.0881,19.0934,19.0613,19.0667,48000.0
2012-08-31 13:30:00,35.66,35.7,35.66,35.69,69300.0,19.0667,19.0881,19.0667,19.0827,69300.0
2012-08-31 13:40:00,35.69,35.7,35.64,35.68,61700.0,19.0827,19.0881,19.056,19.0774,61700.0
2012-08-31 13:50:00,35.68,35.7,35.68,35.7,50700.0,19.0774,19.0881,19.0774,19.0881,50700.0
2012-08-31 14:00:00,35.7,35.71,35.69,35.69,130700.0,19.0881,19.0934,19.0827,19.0827,130700.0
2012-08-31 14:10:00,35.7,35.72,35.69,35.7,140500.0,19.0881,19.0988,19.0827,19.0881,140500.0
2012-08-31 14:20:00,35.69,35.7,35.68,35.7,61700.0,19.0827,19.0881,19.0774,19.0881,61700.0
2012-08-31 14:30:00,35.7,35.71,35.69,35.7,89700.0,19.0881,19.0934,19.0827,19.0881,89700.0
2012-08-31 14:40:00,35.7,35.7,35.69,35.7,82900.0,19.0881,19.0881,19.0827,19.0881,82900.0
2012-08-31 14:50:00,35.7,35.75,35.7,35.75,100600.0,19.0881,19.1148,19.0881,19.1148,100600.0
2012-08-31 15:00:00,35.75,35.75,35.69,35.75,227700.0,19.1148,19.1148,19.0827,19.1148,227700.0
2012-08-31 15:10:00,35.75,35.75,35.71,35.72,121000.0,19.1148,19.1148,19.0934,19.0988,121000.0
2012-08-31 15:20:00,35.73,35.73,35.72,35.73,92400.0,19.1041,19.1041,19.0988,19.1041,92400.0
2012-08-31 15:30:00,35.72,35.75,35.7,35.73,151000.0,19.0988,19.1148,19.0881,19.1041,151000.0
2012-08-31 15:40:00,35.73,35.8,35.72,35.78,401200.0,19.1041,19.1415,19.0988,19.1308,401200.0
2012-08-31 15:50:00,35.79,35.82,35.75,35.77,946800.0,19.1362,19.1522,19.1148,19.1255,946800.0
2012-09-04 09:30:00,35.82,35.85,35.69,35.7,249800.0,19.1522,19.1683,19.0827,19.0881,249800.0
2012-09-04 09:40:00,35.7,35.75,35.68,35.72,133900.0,19.0881,19.1148,19.0774,19.0988,133900.0
2012-09-04 09:50:00,35.72,35.73,35.68,35.7,95300.0,19.0988,19.1041,19.0774,19.0881,95300.0
2012-09-04 10:00:00,35.69,35.72,35.58,35.58,104500.0,19.0827,19.0988,19.0239,19.0239,104500.0
2012-09-04 10:10:00,35.58,35.58,35.51,35.54,96200.0,19.0239,19.0239,18.9865,19.0025,96200.0
2012-09-04 10:20:00,35.55,35.56,35.5,35.53,57100.0,19.0079,19.0132,18.9811,18.9972,57100.0
2012-09-04 10:30:00,35.53,35.64,35.53,35.63,95700.0,18.9972,19.056,18.9972,19.0506,95700.0
2012-09-04 10:40:00,35.63,35.67,35.62,35.66,82900.0,19.0506,19.072,19.0453,19.0667,82900.0
2012-09-04 10:50:00,35.66,35.69,35.64,35.67,104200.0,19.0667,19.0827,19.056,19.072,104200.0
2012-09-04 11:00:00,35.68,35.71,35.66,35.7,37700.0,19.0774,19.0934,19.0667,19.0881,37700.0
2012-09-04 11:10:00,35.7,35.7,35.69,35.7,65900.0,19.0881,19.0881,19.0827,19.0881,65900.0
2012-09-04 11:20:00,35.7,35.7,35.68,35.7,59900.0,19.0881,19.0881,19.0774,19.0881,59900.0
2012-09-04 11:30:00,35.7,35.71,35.68,35.7,56900.0,19.0881,19.0934,19.0774,19.0881,56900.0
2012-09-04 11:40:00,35.69,35.7,35.66,35.69,37000.0,19.0827,19.0881,19.0667,19.0827,37000.0
2012-09-04 11:50:00,35.69,35.7,35.66,35.69,45200.0,19.0827,19.0881,19.0667,19.0827,45200.0
2012-09-04 12:00:00,35.69,35.71,35.66,35.7,38100.0,19.0827,19.0934,19.0667,19.0881,38100.0
2012-09-04 12:10:00,35.7,35.7,35.65,35.65,43500.0,19.0881,19.0881,19.0613,19.0613,43500.0
2012-09-04 12:20:00,35.65,35.67,35.63,35.64,72900.0,19.0613,19.072,19.0506,19.056,72900.0
2012-09-04 12:30:00,35.65,35.65,35.61,35.62,63300.0,19.0613,19.0613,19.04,19.0453,63300.0
2012-09-04 12:40:00,35.62,35.63,35.6,35.6,21000.0,19.0453,19.0506,19.0346,19.0346,21000.0
2012-09-04 12:50:00,35.61,35.63,35.6,35.63,33400.0,19.04,19.0506,19.0346,19.0506,33400.0
2012-09-04 13:00:00,35.63,35.63,35.62,35.63,15200.0,19.0506,19.0506,19.0453,19.0506,15200.0
2012-09-04 13:10:00,35.63,35.63,35.6,35.6,36200.0,19.0506,19.0506,19.0346,19.0346,36200.0
2012-09-04 13:20:00,35.61,35.61,35.57,35.59,44000.0,19.04,19.04,19.0186,19.0293,44000.0
2012-09-04 13:30:00,35.59,35.6,35.55,35.59,35700.0,19.0293,19.0346,19.0079,19.0293,35700.0
2012-09-04 13:40:00,35.59,35.59,35.56,35.57,32100.0,19.0293,19.0293,19.0132,19.0186,32100.0
2012-09-04 13:50:00,35.57,35.58,35.56,35.58,21700.0,19.0186,19.0239,19.0132,19.0239,21700.0
2012-09-04 14:00:00,35.58,35.6,35.57,35.58,56600.0,19.0239,19.0346,19.0186,19.0239,56600.0
2012-09-04 14:10:00,35.58,35.59,35.57,35.59,75000.0,19.0239,19.0293,19.0186,19.0293,75000.0
2012-09-04 14:20:00,35.59,35.6,35.57,35.58,65500.0,19.0293,19.0346,19.0186,19.0239,65500.0
2012-09-04 14:30:00,35.58,35.59,35.56,35.58,124600.0,19.0239,19.0293,19.0132,19.0239,124600.0
2012-09-04 14:40:00,35.58,35.6,35.57,35.6,43600.0,19.0239,19.0346,19.0186,19.0346,43600.0
2012-09-04 14:50:00,35.59,35.6,35.56,35.56,48300.0,19.0293,19.0346,19.0132,19.0132,48300.0
2012-09-04 15:00:00,35.57,35.6,35.56,35.6,77000.0,19.0186,19.0346,19.0132,19.0346,77000.0
2012-09-04 15:10:00,35.59,35.64,35.59,35.64,71900.0,19.0293,19.056,19.0293,19.056,71900.0
2012-09-04 15:20:00,35.64,35.72,35.64,35.69,119300.0,19.056,19.0988,19.056,19.0827,119300.0
2012-09-04 15:30:00,35.69,35.7,35.66,35.67,189900.0,19.0827,19.0881,19.0667,19.072,189900.0
2012-09-04 15:40:00,35.67,35.68,35.66,35.68,284300.0,19.072,19.0774,19.0667,19.0774,284300.0
2012-09-04 15:50:00,35.68,35.69,35.64,35.65,375800.0,19.0774,19.0827,19.056,19.0613,375800.0
2012-09-05 09:30:00,35.67,35.77,35.59,35.59,71400.0,19.072,19.1255,19.0293,19.0293,71400.0
2012-09-05 09:40:00,35.57,35.63,35.53,35.59,139200.0,19.0186,19.0506,18.9972,19.0293,139200.0
2012-09-05 09:50:00,35.59,35.62,35.52,35.52,116500.0,19.0293,19.0453,18.9918,18.9918,116500.0
2012-09-05 10:00:00,35.51,35.58,35.46,35.46,101900.0,18.9865,19.0239,18.9597,18.9597,101900.0
2012-09-05 10:10:00,35.47,35.52,35.43,35.44,60300.0,18.9651,18.9918,18.9437,18.9491,60300.0
2012-09-05 10:20:00,35.45,35.52,35.43,35.5,38800.0,18.9544,18.9918,18.9437,18.9811,38800.0
2012-09-05 10:30:00,35.5,35.55,35.47,35.49,29600.0,18.9811,19.0079,18.9651,18.9758,29600.0
2012-09-05 10:40:00,35.49,35.5,35.47,35.48,24700.0,18.9758,18.9811,18.9651,18.9704,24700.0
2012-09-05 10:50:00,35.48,35.51,35.47,35.48,21400.0,18.9704,18.9865,18.9651,18.9704,21400.0
2012-09-05 11:00:00,35.48,35.57,35.47,35.5,34800.0,18.9704,19.0186,18.9651,18.9811,34800.0
2012-09-05 11:10:00,35.51,35.52,35.5,35.51,39200.0,18.9865,18.9918,18.9811,18.9865,39200.0
2012-09-05 11:20:00,35.5,35.59,35.48,35.58,110700.0,18.9811,19.0293,18.9704,19.0239,110700.0
2012-09-05 11:30:00,35.58,35.61,35.58,35.59,446800.0,19.0239,19.04,19.0239,19.0293,446800.0
2012-09-05 11:40:00,35.59,35.6,35.53,35.55,55300.0,19.0293,19.0346,18.9972,19.0079,55300.0
2012-09-05 11:50:00,35.55,35.57,35.5,35.56,39300.0,19.0079,19.0186,18.9811,19.0132,39300.0
2012-09-05 12:00:00,35.57,35.6,35.56,35.6,44100.0,19.0186,19.0346,19.0132,19.0346,44100.0
2012-09-05 12:10:00,35.6,35.61,35.59,35.6,68300.0,19.0346,19.04,19.0293,19.0346,68300.0
2012-09-05 12:20:00,35.6,35.6,35.55,35.57,111700.0,19.0346,19.0346,19.0079,19.0186,111700.0
2012-09-05 12:30:00,35.58,35.59,35.56,35.59,32100.0,19.0239,19.0293,19.0132,19.0293,32100.0
2012-09-05 12:40:00,35.59,35.59,35.5,35.5,40000.0,19.0293,19.0293,18.9811,18.9811,40000.0
2012-09-05 12:50:00,35.51,35.55,35.5,35.53,33300.0,18.9865,19.0079,18.9811,18.9972,33300.0
2012-09-05 13:00:00,35.53,35.54,35.5,35.51,34000.0,18.9972,19.0025,18.9811,18.9865,34000.0
2012-09-05 13:10:00,35.51,35.56,35.51,35.55,131800.0,18.9865,19.0132,18.9865,19.0079,131800.0
2012-09-05 13:20:00,35.55,35.55,35.5,35.51,28800.0,19.0079,19.0079,18.9811,18.9865,28800.0
2012-09-05 13:30:00,35.52,35.52,35.49,35.51,34700.0,18.9918,18.9918,18.9758,18.9865,34700.0
2012-09-05 13:40:00,35.51,35.51,35.48,35.51,98400.0,18.9865,18.9865,18.9704,18.9865,98400.0
2012-09-05 13:50:00,35.49,35.51,35.46,35.51,24300.0,18.9758,18.9865,18.9597,18.9865,24300.0
2012-09-05 14:00:00,35.51,35.52,35.48,35.5,29900.0,18.9865,18.9918,18.9704,18.9811,29900.0
2012-09-05 14:10:00,35.5,35.53,35.48,35.5,49700.0,18.9811,18.9972,18.9704,18.9811,49700.0
2012-09-05 14:20:00,35.5,35.56,35.5,35.55,41000.0,18.9811,19.0132,18.9811,19.0079,41000.0
2012-09-05 14:30:00,35.54,35.58,35.52,35.58,30000.0,19.0025,19.0239,18.9918,19.0239,30000.0
2012-09-05 14:40:00,35.58,35.58,35.54,35.55,42000.0,19.0239,19.0239,19.0025,19.0079,42000.0
2012-09-05 14:50:00,35.56,35.56,35.54,35.55,47100.0,19.0132,19.0132,19.0025,19.0079,47100.0
2012-09-05 15:00:00,35.55,35.55,35.52,35.53,44600.0,19.0079,19.0079,18.9918,18.9972,44600.0
2012-09-05 15:10:00,35.54,35.54,35.51,35.53,62200.0,19.0025,19.0025,18.9865,18.9972,62200.0
2012-09-05 15:20:00,35.54,35.55,35.53,35.55,59800.0,19.0025,19.0079,18.9972,19.0079,59800.0
2012-09-05 15:30:00,35.54,35.54,35.53,35.54,74200.0,19.0025,19.0025,18.9972,19.0025,74200.0
2012-09-05 15:40:00,35.54,35.54,35.5,35.53,144700.0,19.0025,19.0025,18.9811,18.9972,144700.0
2012-09-05 15:50:00,35.53,35.54,35.47,35.49,166900.0,18.9972,19.0025,18.9651,18.9758,166900.0
2012-09-06 09:30:00,35.65,35.75,35.61,35.66,133900.0,19.0613,19.1148,19.04,19.0667,133900.0
2012-09-06 09:40:00,35.66,35.71,35.61,35.7,107300.0,19.0667,19.0934,19.04,19.0881,107300.0
2012-09-06 09:50:00,35.7,35.76,35.69,35.75,115700.0,19.0881,19.1202,19.0827,19.1148,115700.0
2012-09-06 10:00:00,35.75,35.79,35.69,35.7,152800.0,19.1148,19.1362,19.0827,19.0881,152800.0
2012-09-06 10:10:00,35.71,35.73,35.7,35.7,42000.0,19.0934,19.1041,19.0881,19.0881,42000.0
2012-09-06 10:20:00,35.7,35.74,35.7,35.71,54400.0,19.0881,19.1095,19.0881,19.0934,54400.0
2012-09-06 10:30:00,35.71,35.79,35.71,35.74,82300.0,19.0934,19.1362,19.0934,19.1095,82300.0
2012-09-06 10:40:00,35.74,35.77,35.72,35.75,61000.0,19.1095,19.1255,19.0988,19.1148,61000.0
2012-09-06 10:50:00,35.74,35.76,35.73,35.73,98500.0,19.1095,19.1202,19.1041,19.1041,98500.0
2012-09-06 11:00:00,35.73,35.77,35.72,35.73,48100.0,19.1041,19.1255,19.0988,19.1041,48100.0
2012-09-06 11:10:00,35.74,35.76,35.73,35.73,56500.0,19.1095,19.1202,19.1041,19.1041,56500.0
2012-09-06 11:20:00,35.73,35.75,35.72,35.75,66700.0,19.1041,19.1148,19.0988,19.1148,66700.0
2012-09-06 11:30:00,35.75,35.76,35.74,35.76,71100.0,19.1148,19.1202,19.1095,19.1202,71100.0
2012-09-06 11:40:00,35.76,35.78,35.76,35.77,86800.0,19.1202,19.1308,19.1202,19.1255,86800.0
2012-09-06 11:50:00,35.77,35.8,35.77,35.8,88200.0,19.1255,19.1415,19.1255,19.1415,88200.0
2012-09-06 12:00:00,35.8,35.81,35.74,35.75,62200.0,19.1415,19.1469,19.1095,19.1148,62200.0
2012-09-06 12:10:00,35.76,35.76,35.73,35.74,48200.0,19.1202,19.1202,19.1041,19.1095,48200.0
2012-09-06 12:20:00,35.73,35.75,35.7,35.71,68500.0,19.1041,19.1148,19.0881,19.0934,68500.0
2012-09-06 12:30:00,35.7,35.73,35.7,35.73,28100.0,19.0881,19.1041,19.0881,19.1041,28100.0
2012-09-06 12:40:00,35.74,35.76,35.73,35.75,150400.0,19.1095,19.1202,19.1041,19.1148,150400.0
2012-09-06 12:50:00,35.75,35.76,35.72,35.75,62300.0,19.1148,19.1202,19.0988,19.1148,62300.0
2012-09-06 13:00:00,35.74,35.76,35.74,35.75,37200.0,19.1095,19.1202,19.1095,19.1148,37200.0
2012-09-06 13:10:00,35.75,35.75,35.74,35.75,34400.0,19.1148,19.1148,19.1095,19.1148,34400.0
2012-09-06 13:20:00,35.75,35.75,35.74,35.74,18200.0,19.1148,19.1148,19.1095,19.1095,18200.0
2012-09-06 13:30:00,35.75,35.75,35.74,35.74,93000.0,19.1148,19.1148,19.1095,19.1095,93000.0
2012-09-06 13:40:00,35.75,35.75,35.74,35.74,18300.0,19.1148,19.1148,19.1095,19.1095,18300.0
2012-09-06 13:50:00,35.74,35.75,35.74,35.75,18000.0,19.1095,19.1148,19.1095,19.1148,18000.0
2012-09-06 14:00:00,35.75,35.75,35.7,35.7,56000.0,19.1148,19.1148,19.0881,19.0881,56000.0
2012-09-06 14:10:00,35.7,35.71,35.7,35.7,38900.0,19.0881,19.0934,19.0881,19.0881,38900.0
2012-09-06 14:20:00,35.7,35.73,35.7,35.71,88800.0,19.0881,19.1041,19.0881,19.0934,88800.0
2012-09-06 14:30:00,35.71,35.72,35.7,35.7,62400.0,19.0934,19.0988,19.0881,19.0881,62400.0
2012-09-06 14:40:00,35.7,35.71,35.7,35.7,85100.0,19.0881,19.0934,19.0881,19.0881,85100.0
2012-09-06 14:50:00,35.7,35.71,35.69,35.7,172700.0,19.0881,19.0934,19.0827,19.0881,172700.0
2012-09-06 15:00:00,35.7,35.7,35.67,35.67,49600.0,19.0881,19.0881,19.072,19.072,49600.0
2012-09-06 15:10:00,35.67,35.68,35.63,35.66,79700.0,19.072,19.0774,19.0506,19.0667,79700.0
2012-09-06 15:20:00,35.66,35.66,35.62,35.62,103800.0,19.0667,19.0667,19.0453,19.0453,103800.0
2012-09-06 15:30:00,35.63,35.66,35.62,35.65,171900.0,19.0506,19.0667,19.0453,19.0613,171900.0
2012-09-06 15:40:00,35.64,35.73,35.63,35.72,199300.0,19.056,19.1041,19.0506,19.0988,199300.0
2012-09-06 15:50:00,35.72,35.72,35.67,35.7,658900.0,19.0988,19.0988,19.072,19.0881,658900.0
2012-09-07 09:30:00,35.92,35.97,35.76,35.8,213700.0,19.2057,19.2324,19.1202,19.1415,213700.0
2012-09-07 09:40:00,35.8,35.8,35.73,35.75,94200.0,19.1415,19.1415,19.1041,19.1148,94200.0
2012-09-07 09:50:00,35.76,35.76,35.61,35.61,209300.0,19.1202,19.1202,19.04,19.04,209300.0
2012-09-07 10:00:00,35.61,35.64,35.5,35.5,128600.0,19.04,19.056,18.9811,18.9811,128600.0
2012-09-07 10:10:00,35.5,35.51,35.43,35.48,175900.0,18.9811,18.9865,18.9437,18.9704,175900.0
2012-09-07 10:20:00,35.48,35.51,35.42,35.44,95800.0,18.9704,18.9865,18.9384,18.9491,95800.0
2012-09-07 10:30:00,35.44,35.46,35.4,35.42,361400.0,18.9491,18.9597,18.9277,18.9384,361400.0
2012-09-07 10:40:00,35.42,35.52,35.41,35.52,95500.0,18.9384,18.9918,18.933,18.9918,95500.0
2012-09-07 10:50:00,35.52,35.55,35.47,35.51,170800.0,18.9918,19.0079,18.9651,18.9865,170800.0
2012-09-07 11:00:00,35.51,35.52,35.47,35.51,387700.0,18.9865,18.9918,18.9651,18.9865,387700.0
2012-09-07 11:10:00,35.52,35.63,35.52,35.59,46500.0,18.9918,19.0506,18.9918,19.0293,46500.0
2012-09-07 11:20:00,35.59,35.67,35.59,35.67,20000.0,19.0293,19.072,19.0293,19.072,20000.0
2012-09-07 11:30:00,35.68,35.72,35.59,35.61,92500.0,19.0774,19.0988,19.0293,19.04,92500.0
2012-09-07 11:40:00,35.6,35.63,35.59,35.59,38000.0,19.0346,19.0506,19.0293,19.0293,38000.0
2012-09-07 11:50:00,35.59,35.61,35.55,35.6,61200.0,19.0293,19.04,19.0079,19.0346,61200.0
2012-09-07 12:00:00,35.6,35.62,35.59,35.61,49500.0,19.0346,19.0453,19.0293,19.04,49500.0
2012-09-07 12:10:00,35.62,35.64,35.56,35.58,41200.0,19.0453,19.056,19.0132,19.0239,41200.0
2012-09-07 12:20:00,35.58,35.59,35.55,35.56,26500.0,19.0239,19.0293,19.0079,19.0132,26500.0
2012-09-07 12:30:00,35.57,35.58,35.52,35.56,49800.0,19.0186,19.0239,18.9918,19.0132,49800.0
2012-09-07 12:40:00,35.56,35.65,35.56,35.59,42400.0,19.0132,19.0613,19.0132,19.0293,42400.0
2012-09-07 12:50:00,35.58,35.61,35.55,35.57,53800.0,19.0239,19.04,19.0079,19.0186,53800.0
2012-09-07 13:00:00,35.58,35.62,35.58,35.6,27100.0,19.0239,19.0453,19.0239,19.0346,27100.0
2012-09-07 13:10:00,35.59,35.61,35.54,35.56,52700.0,19.0293,19.04,19.0025,19.0132,52700.0
2012-09-07 13:20:00,35.56,35.61,35.54,35.59,37600.0,19.0132,19.04,19.0025,19.0293,37600.0
2012-09-07 13:30:00,35.6,35.62,35.54,35.55,52800.0,19.0346,19.0453,19.0025,19.0079,52800.0
2012-09-07 13:40:00,35.55,35.65,35.55,35.64,31800.0,19.0079,19.0613,19.0079,19.056,31800.0
2012-09-07 13:50:00,35.65,35.69,35.65,35.68,37100.0,19.0613,19.0827,19.0613,19.0774,37100.0
2012-09-07 14:00:00,35.69,35.76,35.68,35.73,81600.0,19.0827,19.1202,19.0774,19.1041,81600.0
2012-09-07 14:10:00,35.74,35.74,35.73,35.73,37700.0,19.1095,19.1095,19.1041,19.1041,37700.0
2012-09-07 14:20:00,35.74,35.74,35.7,35.72,102000.0,19.1095,19.1095,19.0881,19.0988,102000.0
2012-09-07 14:30:00,35.71,35.73,35.68,35.73,79800.0,19.0934,19.1041,19.0774,19.1041,79800.0
2012-09-07 14:40:00,35.73,35.73,35.69,35.7,65600.0,19.1041,19.1041,19.0827,19.0881,65600.0
2012-09-07 14:50:00,35.7,35.72,35.66,35.68,62000.0,19.0881,19.0988,19.0667,19.0774,62000.0
2012-09-07 15:00:00,35.67,35.7,35.66,35.66,96800.0,19.072,19.0881,19.0667,19.0667,96800.0
2012-09-07 15:10:00,35.66,35.68,35.63,35.66,116900.0,19.0667,19.0774,19.0506,19.0667,116900.0
2012-09-07 15:20:00,35.66,35.77,35.65,35.75,436600.0,19.0667,19.1255,19.0613,19.1148,436600.0
2012-09-07 15:30:00,35.74,35.77,35.73,35.76,263800.0,19.1095,19.1255,19.1041,19.1202,263800.0
2012-09-07 15:40:00,35.74,35.88,35.74,35.87,200200.0,19.1095,19.1843,19.1095,19.179,200200.0
2012-09-07 15:50:00,35.86,35.87,35.82,35.84,282500.0,19.1736,19.179,19.1522,19.1629,282500.0
2012-09-10 09:30:00,35.85,35.86,35.75,35.76,128200.0,19.1683,19.1736,19.1148,19.1202,128200.0
2012-09-10 09:40:00,35.76,35.76,35.68,35.71,84800.0,19.1202,19.1202,19.0774,19.0934,84800.0
2012-09-10 09:50:00,35.72,35.76,35.72,35.75,31200.0,19.0988,19.1202,19.0988,19.1148,31200.0
2012-09-10 10:00:00,35.75,35.8,35.73,35.8,53000.0,19.1148,19.1415,19.1041,19.1415,53000.0
2012-09-10 10:10:00,35.79,35.8,35.75,35.79,61800.0,19.1362,19.1415,19.1148,19.1362,61800.0
2012-09-10 10:20:00,35.8,35.81,35.76,35.77,56100.0,19.1415,19.1469,19.1202,19.1255,56100.0
2012-09-10 10:30:00,35.77,35.78,35.76,35.77,37000.0,19.1255,19.1308,19.1202,19.1255,37000.0
2012-09-10 10:40:00,35.76,35.78,35.75,35.77,39100.0,19.1202,19.1308,19.1148,19.1255,39100.0
2012-09-10 10:50:00,35.77,35.82,35.75,35.81,63600.0,19.1255,19.1522,19.1148,19.1469,63600.0
2012-09-10 11:00:00,35.81,35.81,35.75,35.79,62600.0,19.1469,19.1469,19.1148,19.1362,62600.0
2012-09-10 11:10:00,35.79,35.82,35.78,35.8,61000.0,19.1362,19.1522,19.1308,19.1415,61000.0
2012-09-10 11:20:00,35.81,35.81,35.79,35.79,51700.0,19.1469,19.1469,19.1362,19.1362,51700.0
2012-09-10 11:30:00,35.8,35.81,35.79,35.8,56400.0,19.1415,19.1469,19.1362,19.1415,56400.0
2012-09-10 11:40:00,35.8,35.81,35.79,35.81,67600.0,19.1415,19.1469,19.1362,19.1469,67600.0
2012-09-10 11:50:00,35.8,35.81,35.8,35.81,27900.0,19.1415,19.1469,19.1415,19.1469,27900.0
2012-09-10 12:00:00,35.8,35.83,35.8,35.82,42000.0,19.1415,19.1576,19.1415,19.1522,42000.0
2012-09-10 12:10:00,35.81,35.83,35.81,35.83,34900.0,19.1469,19.1576,19.1469,19.1576,34900.0
2012-09-10 12:20:00,35.83,35.83,35.79,35.79,48000.0,19.1576,19.1576,19.1362,19.1362,48000.0
2012-09-10 12:30:00,35.8,35.81,35.78,35.78,51900.0,19.1415,19.1469,19.1308,19.1308,51900.0
2012-09-10 12:40:00,35.78,35.81,35.75,35.8,88400.0,19.1308,19.1469,19.1148,19.1415,88400.0
2012-09-10 12:50:00,35.8,35.81,35.79,35.8,37400.0,19.1415,19.1469,19.1362,19.1415,37400.0
2012-09-10 13:00:00,35.8,35.81,35.8,35.8,45900.0,19.1415,19.1469,19.1415,19.1415,45900.0
2012-09-10 13:10:00,35.81,35.81,35.8,35.8,80500.0,19.1469,19.1469,19.1415,19.1415,80500.0
2012-09-10 13:20:00,35.8,35.85,35.8,35.85,48600.0,19.1415,19.1683,19.1415,19.1683,48600.0
2012-09-10 13:30:00,35.85,35.88,35.84,35.88,40500.0,19.1683,19.1843,19.1629,19.1843,40500.0
2012-09-10 13:40:00,35.88,35.92,35.87,35.88,152100.0,19.1843,19.2057,19.179,19.1843,152100.0
2012-09-10 13:50:00,35.89,35.9,35.84,35.84,136900.0,19.1897,19.195,19.1629,19.1629,136900.0
2012-09-10 14:00:00,35.85,35.89,35.84,35.89,37100.0,19.1683,19.1897,19.1629,19.1897,37100.0
2012-09-10 14:10:00,35.89,35.91,35.88,35.9,77000.0,19.1897,19.2004,19.1843,19.195,77000.0
2012-09-10 14:20:00,35.9,35.9,35.85,35.9,273500.0,19.195,19.195,19.1683,19.195,273500.0
2012-09-10 14:30:00,35.9,35.9,35.87,35.89,150600.0,19.195,19.195,19.179,19.1897,150600.0
2012-09-10 14:40:00,35.89,35.9,35.87,35.88,87100.0,19.1897,19.195,19.179,19.1843,87100.0
2012-09-10 14:50:00,35.89,35.89,35.86,35.87,83700.0,19.1897,19.1897,19.1736,19.179,83700.0
2012-09-10 15:00:00,35.87,35.9,35.87,35.88,86000.0,19.179,19.195,19.179,19.1843,86000.0
2012-09-10 15:10:00,35.89,35.89,35.84,35.84,104500.0,19.1897,19.1897,19.1629,19.1629,104500.0
2012-09-10 15:20:00,35.84,35.89,35.84,35.84,130800.0,19.1629,19.1897,19.1629,19.1629,130800.0
2012-09-10 15:30:00,35.84,35.85,35.79,35.8,164200.0,19.1629,19.1683,19.1362,19.1415,164200.0
2012-09-10 15:40:00,35.8,35.8,35.73,35.75,165900.0,19.1415,19.1415,19.1041,19.1148,165900.0
2012-09-10 15:50:00,35.76,35.78,35.74,35.76,497600.0,19.1202,19.1308,19.1095,19.1202,497600.0
2012-09-11 09:30:00,35.8,35.82,35.77,35.78,104600.0,19.1415,19.1522,19.1255,19.1308,104600.0
2012-09-11 09:40:00,35.78,35.85,35.72,35.85,67500.0,19.1308,19.1683,19.0988,19.1683,67500.0
2012-09-11 09:50:00,35.85,35.87,35.8,35.81,54400.0,19.1683,19.179,19.1415,19.1469,54400.0
2012-09-11 10:00:00,35.81,35.81,35.75,35.76,46900.0,19.1469,19.1469,19.1148,19.1202,46900.0
2012-09-11 10:10:00,35.75,35.84,35.75,35.83,57500.0,19.1148,19.1629,19.1148,19.1576,57500.0
2012-09-11 10:20:00,35.82,35.83,35.79,35.81,28300.0,19.1522,19.1576,19.1362,19.1469,28300.0
2012-09-11 10:30:00,35.82,35.84,35.78,35.78,57300.0,19.1522,19.1629,19.1308,19.1308,57300.0
2012-09-11 10:40:00,35.78,35.82,35.74,35.82,62200.0,19.1308,19.1522,19.1095,19.1522,62200.0
2012-09-11 10:50:00,35.82,35.84,35.79,35.8,102700.0,19.1522,19.1629,19.1362,19.1415,102700.0
2012-09-11 11:00:00,35.8,35.81,35.8,35.81,75400.0,19.1415,19.1469,19.1415,19.1469,75400.0
2012-09-11 11:10:00,35.8,35.82,35.79,35.82,55700.0,19.1415,19.1522,19.1362,19.1522,55700.0
2012-09-11 11:20:00,35.82,35.84,35.82,35.84,49000.0,19.1522,19.1629,19.1522,19.1629,49000.0
2012-09-11 11:30:00,35.85,35.85,35.79,35.8,73600.0,19.1683,19.1683,19.1362,19.1415,73600.0
2012-09-11 11:40:00,35.8,35.82,35.8,35.81,32400.0,19.1415,19.1522,19.1415,19.1469,32400.0
2012-09-11 11:50:00,35.81,35.83,35.75,35.76,72100.0,19.1469,19.1576,19.1148,19.1202,72100.0
2012-09-11 12:00:00,35.77,35.8,35.77,35.79,22700.0,19.1255,19.1415,19.1255,19.1362,22700.0
2012-09-11 12:10:00,35.79,35.79,35.73,35.79,56500.0,19.1362,19.1362,19.1041,19.1362,56500.0
2012-09-11 12:20:00,35.78,35.81,35.78,35.8,16200.0,19.1308,19.1469,19.1308,19.1415,16200.0
2012-09-11 12:30:00,35.79,35.8,35.77,35.79,26800.0,19.1362,19.1415,19.1255,19.1362,26800.0
2012-09-11 12:40:00,35.79,35.81,35.78,35.8,59600.0,19.1362,19.1469,19.1308,19.1415,59600.0
2012-09-11 12:50:00,35.81,35.84,35.8,35.83,25400.0,19.1469,19.1629,19.1415,19.1576,25400.0
2012-09-11 13:00:00,35.84,35.88,35.83,35.87,37000.0,19.1629,19.1843,19.1576,19.179,37000.0
2012-09-11 13:10:00,35.87,35.87,35.82,35.83,55400.0,19.179,19.179,19.1522,19.1576,55400.0
2012-09-11 13:20:00,35.82,35.83,35.8,35.8,27800.0,19.1522,19.1576,19.1415,19.1415,27800.0
2012-09-11 13:30:00,35.8,35.83,35.8,35.83,20700.0,19.1415,19.1576,19.1415,19.1576,20700.0
2012-09-11 13:40:00,35.82,35.88,35.82,35.88,41200.0,19.1522,19.1843,19.1522,19.1843,41200.0
2012-09-11 13:50:00,35.88,35.88,35.85,35.85,32800.0,19.1843,19.1843,19.1683,19.1683,32800.0
2012-09-11 14:00:00,35.86,35.86,35.84,35.84,85000.0,19.1736,19.1736,19.1629,19.1629,85000.0
2012-09-11 14:10:00,35.84,35.88,35.83,35.88,50200.0,19.1629,19.1843,19.1576,19.1843,50200.0
2012-09-11 14:20:00,35.88,35.88,35.85,35.86,48300.0,19.1843,19.1843,19.1683,19.1736,48300.0
2012-09-11 14:30:00,35.85,35.86,35.83,35.85,67200.0,19.1683,19.1736,19.1576,19.1683,67200.0
2012-09-11 14:40:00,35.85,35.86,35.8,35.8,48100.0,19.1683,19.1736,19.1415,19.1415,48100.0
2012-09-11 14:50:00,35.8,35.83,35.8,35.81,53300.0,19.1415,19.1576,19.1415,19.1469,53300.0
2012-09-11 15:00:00,35.81,35.83,35.79,35.81,80700.0,19.1469,19.1576,19.1362,19.1469,80700.0
2012-09-11 15:10:00,35.81,35.82,35.79,35.8,134400.0,19.1469,19.1522,19.1362,19.1415,134400.0
2012-09-11 15:20:00,35.8,35.8,35.77,35.78,66400.0,19.1415,19.1415,19.1255,19.1308,66400.0
2012-09-11 15:30:00,35.78,35.81,35.77,35.8,80900.0,19.1308,19.1469,19.1255,19.1415,80900.0
2012-09-11 15:40:00,35.79,35.8,35.76,35.79,150300.0,19.1362,19.1415,19.1202,19.1362,150300.0
2012-09-11 15:50:00,35.8,35.81,35.75,35.75,185400.0,19.1415,19.1469,19.1148,19.1148,185400.0
2012-09-12 09:30:00,35.92,35.93,35.81,35.84,112600.0,19.2057,19.211,19.1469,19.1629,112600.0
2012-09-12 09:40:00,35.85,35.87,35.82,35.83,64800.0,19.1683,19.179,19.1522,19.1576,64800.0
2012-09-12 09:50:00,35.82,35.86,35.8,35.8,32100.0,19.1522,19.1736,19.1415,19.1415,32100.0
2012-09-12 10:00:00,35.8,35.83,35.79,35.8,49600.0,19.1415,19.1576,19.1362,19.1415,49600.0
2012-09-12 10:10:00,35.8,35.81,35.77,35.8,80500.0,19.1415,19.1469,19.1255,19.1415,80500.0
2012-09-12 10:20:00,35.79,35.81,35.77,35.77,43400.0,19.1362,19.1469,19.1255,19.1255,43400.0
2012-09-12 10:30:00,35.76,35.8,35.75,35.78,37400.0,19.1202,19.1415,19.1148,19.1308,37400.0
2012-09-12 10:40:00,35.78,35.83,35.75,35.83,43400.0,19.1308,19.1576,19.1148,19.1576,43400.0
2012-09-12 10:50:00,35.83,35.83,35.76,35.81,214900.0,19.1576,19.1576,19.1202,19.1469,214900.0
2012-09-12 11:00:00,35.81,35.81,35.74,35.77,50400.0,19.1469,19.1469,19.1095,19.1255,50400.0
2012-09-12 11:10:00,35.77,35.81,35.77,35.81,22600.0,19.1255,19.1469,19.1255,19.1469,22600.0
2012-09-12 11:20:00,35.8,35.81,35.77,35.79,49600.0,19.1415,19.1469,19.1255,19.1362,49600.0
2012-09-12 11:30:00,35.79,35.82,35.77,35.78,36100.0,19.1362,19.1522,19.1255,19.1308,36100.0
2012-09-12 11:40:00,35.78,35.8,35.77,35.8,33500.0,19.1308,19.1415,19.1255,19.1415,33500.0
2012-09-12 11:50:00,35.8,35.8,35.78,35.79,16700.0,19.1415,19.1415,19.1308,19.1362,16700.0
2012-09-12 12:00:00,35.79,35.85,35.79,35.83,25600.0,19.1362,19.1683,19.1362,19.1576,25600.0
2012-09-12 12:10:00,35.83,35.84,35.83,35.84,22900.0,19.1576,19.1629,19.1576,19.1629,22900.0
2012-09-12 12:20:00,35.83,35.87,35.83,35.87,40100.0,19.1576,19.179,19.1576,19.179,40100.0
2012-09-12 12:30:00,35.87,35.87,35.85,35.86,36900.0,19.179,19.179,19.1683,19.1736,36900.0
2012-09-12 12:40:00,35.86,35.86,35.85,35.86,18100.0,19.1736,19.1736,19.1683,19.1736,18100.0
2012-09-12 12:50:00,35.85,35.86,35.83,35.85,18600.0,19.1683,19.1736,19.1576,19.1683,18600.0
2012-09-12 13:00:00,35.85,35.87,35.83,35.87,109400.0,19.1683,19.179,19.1576,19.179,109400.0
2012-09-12 13:10:00,35.87,35.88,35.85,35.87,51800.0,19.179,19.1843,19.1683,19.179,51800.0
2012-09-12 13:20:00,35.87,35.87,35.84,35.84,34700.0,19.179,19.179,19.1629,19.1629,34700.0
2012-09-12 13:30:00,35.85,35.87,35.84,35.84,49500.0,19.1683,19.179,19.1629,19.1629,49500.0
2012-09-12 13:40:00,35.84,35.86,35.83,35.83,55900.0,19.1629,19.1736,19.1576,19.1576,55900.0
2012-09-12 13:50:00,35.83,35.86,35.83,35.85,33400.0,19.1576,19.1736,19.1576,19.1683,33400.0
2012-09-12 14:00:00,35.84,35.85,35.84,35.85,49800.0,19.1629,19.1683,19.1629,19.1683,49800.0
2012-09-12 14:10:00,35.84,35.85,35.81,35.82,35700.0,19.1629,19.1683,19.1469,19.1522,35700.0
2012-09-12 14:20:00,35.81,35.85,35.81,35.83,46400.0,19.1469,19.1683,19.1469,19.1576,46400.0
2012-09-12 14:30:00,35.83,35.84,35.78,35.79,33100.0,19.1576,19.1629,19.1308,19.1362,33100.0
2012-09-12 14:40:00,35.79,35.81,35.77,35.78,34400.0,19.1362,19.1469,19.1255,19.1308,34400.0
2012-09-12 14:50:00,35.77,35.83,35.77,35.79,45700.0,19.1255,19.1576,19.1255,19.1362,45700.0
2012-09-12 15:00:00,35.78,35.81,35.76,35.8,72100.0,19.1308,19.1469,19.1202,19.1415,72100.0
2012-09-12 15:10:00,35.8,35.8,35.76,35.76,47600.0,19.1415,19.1415,19.1202,19.1202,47600.0
2012-09-12 15:20:00,35.77,35.77,35.73,35.73,96000.0,19.1255,19.1255,19.1041,19.1041,96000.0
2012-09-12 15:30:00,35.74,35.74,35.69,35.7,191700.0,19.1095,19.1095,19.0827,19.0881,191700.0
2012-09-12 15:40:00,35.7,35.72,35.65,35.7,197100.0,19.0881,19.0988,19.0613,19.0881,197100.0
2012-09-12 15:50:00,35.7,35.7,35.64,35.67,162600.0,19.0881,19.0881,19.056,19.072,162600.0
2012-09-13 09:30:00,35.7,35.87,35.7,35.85,96300.0,19.0881,19.179,19.0881,19.1683,96300.0
2012-09-13 09:40:00,35.86,35.87,35.77,35.77,67400.0,19.1736,19.179,19.1255,19.1255,67400.0
2012-09-13 09:50:00,35.77,35.78,35.75,35.75,71400.0,19.1255,19.1308,19.1148,19.1148,71400.0
2012-09-13 10:00:00,35.75,35.76,35.75,35.76,39400.0,19.1148,19.1202,19.1148,19.1202,39400.0
2012-09-13 10:10:00,35.76,35.81,35.75,35.8,78300.0,19.1202,19.1469,19.1148,19.1415,78300.0
2012-09-13 10:20:00,35.8,35.81,35.76,35.77,114600.0,19.1415,19.1469,19.1202,19.1255,114600.0
2012-09-13 10:30:00,35.78,35.81,35.77,35.8,59400.0,19.1308,19.1469,19.1255,19.1415,59400.0
2012-09-13 10:40:00,35.81,35.81,35.78,35.8,46300.0,19.1469,19.1469,19.1308,19.1415,46300.0
2012-09-13 10:50:00,35.8,35.81,35.71,35.73,66700.0,19.1415,19.1469,19.0934,19.1041,66700.0
2012-09-13 11:00:00,35.74,35.81,35.73,35.8,70800.0,19.1095,19.1469,19.1041,19.1415,70800.0
2012-09-13 11:10:00,35.8,35.81,35.74,35.78,61100.0,19.1415,19.1469,19.1095,19.1308,61100.0
2012-09-13 11:20:00,35.78,35.78,35.74,35.76,48100.0,19.1308,19.1308,19.1095,19.1202,48100.0
2012-09-13 11:30:00,35.76,35.8,35.75,35.76,65100.0,19.1202,19.1415,19.1148,19.1202,65100.0
2012-09-13 11:40:00,35.75,35.76,35.75,35.76,43800.0,19.1148,19.1202,19.1148,19.1202,43800.0
2012-09-13 11:50:00,35.76,35.76,35.71,35.75,55300.0,19.1202,19.1202,19.0934,19.1148,55300.0
2012-09-13 12:00:00,35.75,35.8,35.75,35.8,44000.0,19.1148,19.1415,19.1148,19.1415,44000.0
2012-09-13 12:10:00,35.8,35.81,35.76,35.77,43600.0,19.1415,19.1469,19.1202,19.1255,43600.0
2012-09-13 12:20:00,35.77,35.84,35.76,35.82,67200.0,19.1255,19.1629,19.1202,19.1522,67200.0
2012-09-13 12:30:00,35.82,35.87,35.77,35.86,255600.0,19.1522,19.179,19.1255,19.1736,255600.0
2012-09-13 12:40:00,35.87,35.91,35.85,35.9,111400.0,19.179,19.2004,19.1683,19.195,111400.0
2012-09-13 12:50:00,35.89,35.94,35.86,35.91,86600.0,19.1897,19.2164,19.1736,19.2004,86600.0
2012-09-13 13:00:00,35.91,35.94,35.9,35.9,77000.0,19.2004,19.2164,19.195,19.195,77000.0
2012-09-13 13:10:00,35.9,35.94,35.89,35.91,247900.0,19.195,19.2164,19.1897,19.2004,247900.0
2012-09-13 13:20:00,35.9,35.95,35.9,35.95,85100.0,19.195,19.2217,19.195,19.2217,85100.0
2012-09-13 13:30:00,35.95,35.98,35.94,35.95,188800.0,19.2217,19.2378,19.2164,19.2217,188800.0
2012-09-13 13:40:00,35.95,36.0,35.95,35.96,250900.0,19.2217,19.2485,19.2217,19.2271,250900.0
2012-09-13 13:50:00,35.96,36.0,35.95,35.97,189600.0,19.2271,19.2485,19.2217,19.2324,189600.0
2012-09-13 14:00:00,35.96,36.0,35.96,35.98,241500.0,19.2271,19.2485,19.2271,19.2378,241500.0
2012-09-13 14:10:00,35.99,35.99,35.98,35.99,65500.0,19.2431,19.2431,19.2378,19.2431,65500.0
2012-09-13 14:20:00,35.99,36.07,35.98,36.04,411400.0,19.2431,19.2859,19.2378,19.2699,411400.0
2012-09-13 14:30:00,36.04,36.04,35.96,36.02,134300.0,19.2699,19.2699,19.2271,19.2592,134300.0
2012-09-13 14:40:00,36.02,36.07,36.01,36.05,47800.0,19.2592,19.2859,19.2538,19.2752,47800.0
2012-09-13 14:50:00,36.05,36.06,36.04,36.05,53900.0,19.2752,19.2806,19.2699,19.2752,53900.0
2012-09-13 15:00:00,36.06,36.06,36.05,36.05,104200.0,19.2806,19.2806,19.2752,19.2752,104200.0
2012-09-13 15:10:00,36.05,36.06,36.05,36.05,63500.0,19.2752,19.2806,19.2752,19.2752,63500.0
2012-09-13 15:20:00,36.05,36.06,36.02,36.05,135800.0,19.2752,19.2806,19.2592,19.2752,135800.0
2012-09-13 15:30:00,36.04,36.05,36.02,36.03,174100.0,19.2699,19.2752,19.2592,19.2645,174100.0
2012-09-13 15:40:00,36.02,36.08,36.02,36.05,313600.0,19.2592,19.2913,19.2592,19.2752,313600.0
2012-09-13 15:50:00,36.04,36.05,35.92,35.99,506100.0,19.2699,19.2752,19.2057,19.2431,506100.0
2012-09-14 09:30:00,36.12,36.15,36.02,36.12,188000.0,19.3126,19.3287,19.2592,19.3126,188000.0
2012-09-14 09:40:00,36.12,36.19,36.02,36.18,128100.0,19.3126,19.3501,19.2592,19.3447,128100.0
2012-09-14 09:50:00,36.18,36.25,36.18,36.2,159500.0,19.3447,19.3821,19.3447,19.3554,159500.0
2012-09-14 10:00:00,36.21,36.24,36.2,36.2,88700.0,19.3608,19.3768,19.3554,19.3554,88700.0
2012-09-14 10:10:00,36.2,36.27,36.2,36.2,286600.0,19.3554,19.3928,19.3554,19.3554,286600.0
2012-09-14 10:20:00,36.21,36.22,36.19,36.2,234600.0,19.3608,19.3661,19.3501,19.3554,234600.0
2012-09-14 10:30:00,36.2,36.21,36.19,36.19,186600.0,19.3554,19.3608,19.3501,19.3501,186600.0
2012-09-14 10:40:00,36.2,36.21,36.14,36.14,121400.0,19.3554,19.3608,19.3233,19.3233,121400.0
2012-09-14 10:50:00,36.14,36.16,36.09,36.1,94300.0,19.3233,19.334,19.2966,19.3019,94300.0
2012-09-14 11:00:00,36.09,36.1,36.06,36.08,102900.0,19.2966,19.3019,19.2806,19.2913,102900.0
2012-09-14 11:10:00,36.07,36.11,36.06,36.09,60000.0,19.2859,19.3073,19.2806,19.2966,60000.0
2012-09-14 11:20:00,36.1,36.19,36.08,36.15,74900.0,19.3019,19.3501,19.2913,19.3287,74900.0
2012-09-14 11:30:00,36.16,36.2,36.14,36.15,54000.0,19.334,19.3554,19.3233,19.3287,54000.0
2012-09-14 11:40:00,36.16,36.2,36.15,36.16,56000.0,19.334,19.3554,19.3287,19.334,56000.0
2012-09-14 11:50:00,36.15,36.2,36.14,36.19,78000.0,19.3287,19.3554,19.3233,19.3501,78000.0
2012-09-14 12:00:00,36.19,36.25,36.17,36.24,55500.0,19.3501,19.3821,19.3394,19.3768,55500.0
2012-09-14 12:10:00,36.25,36.28,36.21,36.24,56700.0,19.3821,19.3982,19.3608,19.3768,56700.0
2012-09-14 12:20:00,36.24,36.27,36.23,36.27,97300.0,19.3768,19.3928,19.3715,19.3928,97300.0
2012-09-14 12:30:00,36.27,36.33,36.26,36.32,58600.0,19.3928,19.4249,19.3875,19.4196,58600.0
2012-09-14 12:40:00,36.32,36.37,36.3,36.33,64100.0,19.4196,19.4463,19.4089,19.4249,64100.0
2012-09-14 12:50:00,36.33,36.4,36.32,36.36,80000.0,19.4249,19.4623,19.4196,19.441,80000.0
2012-09-14 13:00:00,36.36,36.36,36.34,36.34,22700.0,19.441,19.441,19.4303,19.4303,22700.0
2012-09-14 13:10:00,36.34,36.35,36.3,36.3,69300.0,19.4303,19.4356,19.4089,19.4089,69300.0
2012-09-14 13:20:00,36.3,36.31,36.26,36.27,72600.0,19.4089,19.4142,19.3875,19.3928,72600.0
2012-09-14 13:30:00,36.28,36.31,36.27,36.29,49100.0,19.3982,19.4142,19.3928,19.4035,49100.0
2012-09-14 13:40:00,36.29,36.3,36.27,36.27,54300.0,19.4035,19.4089,19.3928,19.3928,54300.0
2012-09-14 13:50:00,36.27,36.32,36.27,36.32,54500.0,19.3928,19.4196,19.3928,19.4196,54500.0
2012-09-14 14:00:00,36.32,36.32,36.29,36.3,46400.0,19.4196,19.4196,19.4035,19.4089,46400.0
2012-09-14 14:10:00,36.3,36.31,36.28,36.28,52500.0,19.4089,19.4142,19.3982,19.3982,52500.0
2012-09-14 14:20:00,36.29,36.29,36.28,36.29,38800.0,19.4035,19.4035,19.3982,19.4035,38800.0
2012-09-14 14:30:00,36.28,36.3,36.25,36.27,145000.0,19.3982,19.4089,19.3821,19.3928,145000.0
2012-09-14 14:40:00,36.27,36.32,36.26,36.3,54400.0,19.3928,19.4196,19.3875,19.4089,54400.0
2012-09-14 14:50:00,36.3,36.31,36.25,36.25,101900.0,19.4089,19.4142,19.3821,19.3821,101900.0
2012-09-14 15:00:00,36.25,36.25,36.22,36.23,38900.0,19.3821,19.3821,19.3661,19.3715,38900.0
2012-09-14 15:10:00,36.23,36.25,36.19,36.21,69300.0,19.3715,19.3821,19.3501,19.3608,69300.0
2012-09-14 15:20:00,36.21,36.23,36.14,36.14,148600.0,19.3608,19.3715,19.3233,19.3233,148600.0
2012-09-14 15:30:00,36.15,36.21,36.12,36.2,78200.0,19.3287,19.3608,19.3126,19.3554,78200.0
2012-09-14 15:40:00,36.2,36.2,36.11,36.13,179000.0,19.3554,19.3554,19.3073,19.318,179000.0
2012-09-14 15:50:00,36.13,36.23,36.13,36.23,378800.0,19.318,19.3715,19.318,19.3715,378800.0
2012-09-17 09:30:00,36.29,36.45,36.25,36.43,123600.0,19.4035,19.4891,19.3821,19.4784,123600.0
2012-09-17 09:40:00,36.43,36.5,36.34,36.47,102000.0,19.4784,19.5158,19.4303,19.4998,102000.0
2012-09-17 09:50:00,36.47,36.49,36.44,36.46,75700.0,19.4998,19.5105,19.4837,19.4944,75700.0
2012-09-17 10:00:00,36.46,36.46,36.43,36.44,90700.0,19.4944,19.4944,19.4784,19.4837,90700.0
2012-09-17 10:10:00,36.44,36.48,36.38,36.38,71000.0,19.4837,19.5051,19.4517,19.4517,71000.0
2012-09-17 10:20:00,36.39,36.4,36.37,36.39,69900.0,19.457,19.4623,19.4463,19.457,69900.0
2012-09-17 10:30:00,36.39,36.39,36.32,36.34,33000.0,19.457,19.457,19.4196,19.4303,33000.0
2012-09-17 10:40:00,36.34,36.36,36.33,36.35,38900.0,19.4303,19.441,19.4249,19.4356,38900.0
2012-09-17 10:50:00,36.34,36.35,36.28,36.3,47100.0,19.4303,19.4356,19.3982,19.4089,47100.0
2012-09-17 11:00:00,36.3,36.35,36.29,36.3,54600.0,19.4089,19.4356,19.4035,19.4089,54600.0
2012-09-17 11:10:00,36.3,36.35,36.28,36.34,61500.0,19.4089,19.4356,19.3982,19.4303,61500.0
2012-09-17 11:20:00,36.34,36.34,36.31,36.31,49100.0,19.4303,19.4303,19.4142,19.4142,49100.0
2012-09-17 11:30:00,36.32,36.32,36.31,36.32,47000.0,19.4196,19.4196,19.4142,19.4196,47000.0
2012-09-17 11:40:00,36.32,36.35,36.31,36.34,55200.0,19.4196,19.4356,19.4142,19.4303,55200.0
2012-09-17 11:50:00,36.34,36.34,36.32,36.34,85400.0,19.4303,19.4303,19.4196,19.4303,85400.0
2012-09-17 12:00:00,36.34,36.34,36.26,36.29,47400.0,19.4303,19.4303,19.3875,19.4035,47400.0
2012-09-17 12:10:00,36.29,36.31,36.29,36.3,28900.0,19.4035,19.4142,19.4035,19.4089,28900.0
2012-09-17 12:20:00,36.31,36.35,36.3,36.35,27000.0,19.4142,19.4356,19.4089,19.4356,27000.0
2012-09-17 12:30:00,36.36,36.37,36.32,36.35,32400.0,19.441,19.4463,19.4196,19.4356,32400.0
2012-09-17 12:40:00,36.36,36.36,36.34,36.34,24100.0,19.441,19.441,19.4303,19.4303,24100.0
2012-09-17 12:50:00,36.35,36.35,36.34,36.35,25100.0,19.4356,19.4356,19.4303,19.4356,25100.0
2012-09-17 13:00:00,36.34,36.35,36.34,36.34,40800.0,19.4303,19.4356,19.4303,19.4303,40800.0
2012-09-17 13:10:00,36.34,36.34,36.31,36.31,48500.0,19.4303,19.4303,19.4142,19.4142,48500.0
2012-09-17 13:20:00,36.32,36.32,36.28,36.32,45800.0,19.4196,19.4196,19.3982,19.4196,45800.0
2012-09-17 13:30:00,36.32,36.33,36.31,36.33,32800.0,19.4196,19.4249,19.4142,19.4249,32800.0
2012-09-17 13:40:00,36.33,36.33,36.31,36.32,36500.0,19.4249,19.4249,19.4142,19.4196,36500.0
2012-09-17 13:50:00,36.32,36.33,36.28,36.3,120000.0,19.4196,19.4249,19.3982,19.4089,120000.0
2012-09-17 14:00:00,36.29,36.31,36.25,36.26,54500.0,19.4035,19.4142,19.3821,19.3875,54500.0
2012-09-17 14:10:00,36.25,36.27,36.25,36.26,43700.0,19.3821,19.3928,19.3821,19.3875,43700.0
2012-09-17 14:20:00,36.26,36.27,36.21,36.22,109900.0,19.3875,19.3928,19.3608,19.3661,109900.0
2012-09-17 14:30:00,36.22,36.23,36.19,36.2,70800.0,19.3661,19.3715,19.3501,19.3554,70800.0
2012-09-17 14:40:00,36.2,36.21,36.16,36.2,43700.0,19.3554,19.3608,19.334,19.3554,43700.0
2012-09-17 14:50:00,36.21,36.21,36.17,36.18,27600.0,19.3608,19.3608,19.3394,19.3447,27600.0
2012-09-17 15:00:00,36.18,36.18,36.17,36.18,50000.0,19.3447,19.3447,19.3394,19.3447,50000.0
2012-09-17 15:10:00,36.18,36.23,36.17,36.22,91100.0,19.3447,19.3715,19.3394,19.3661,91100.0
2012-09-17 15:20:00,36.23,36.25,36.17,36.18,96000.0,19.3715,19.3821,19.3394,19.3447,96000.0
2012-09-17 15:30:00,36.18,36.24,36.17,36.24,66400.0,19.3447,19.3768,19.3394,19.3768,66400.0
2012-09-17 15:40:00,36.23,36.24,36.2,36.21,135700.0,19.3715,19.3768,19.3554,19.3608,135700.0
2012-09-17 15:50:00,36.22,36.25,36.21,36.23,455100.0,19.3661,19.3821,19.3608,19.3715,455100.0
2012-09-18 09:30:00,36.16,36.23,36.1,36.1,66700.0,19.334,19.3715,19.3019,19.3019,66700.0
2012-09-18 09:40:00,36.1,36.15,35.97,35.97,123000.0,19.3019,19.3287,19.2324,19.2324,123000.0
2012-09-18 09:50:00,35.97,36.01,35.93,36.0,42500.0,19.2324,19.2538,19.211,19.2485,42500.0
2012-09-18 10:00:00,36.0,36.01,35.99,36.01,52500.0,19.2485,19.2538,19.2431,19.2538,52500.0
2012-09-18 10:10:00,36.01,36.04,35.99,36.01,129200.0,19.2538,19.2699,19.2431,19.2538,129200.0
2012-09-18 10:20:00,36.02,36.03,35.95,36.02,69100.0,19.2592,19.2645,19.2217,19.2592,69100.0
2012-09-18 10:30:00,36.02,36.06,36.01,36.06,43700.0,19.2592,19.2806,19.2538,19.2806,43700.0
2012-09-18 10:40:00,36.06,36.08,36.0,36.02,65700.0,19.2806,19.2913,19.2485,19.2592,65700.0
2012-09-18 10:50:00,36.01,36.12,35.98,36.1,104200.0,19.2538,19.3126,19.2378,19.3019,104200.0
2012-09-18 11:00:00,36.11,36.19,36.11,36.18,40100.0,19.3073,19.3501,19.3073,19.3447,40100.0
2012-09-18 11:10:00,36.18,36.21,36.17,36.18,47200.0,19.3447,19.3608,19.3394,19.3447,47200.0
2012-09-18 11:20:00,36.17,36.2,36.12,36.18,33600.0,19.3394,19.3554,19.3126,19.3447,33600.0
2012-09-18 11:30:00,36.17,36.17,36.12,36.16,40200.0,19.3394,19.3394,19.3126,19.334,40200.0
2012-09-18 11:40:00,36.16,36.18,36.12,36.12,60500.0,19.334,19.3447,19.3126,19.3126,60500.0
2012-09-18 11:50:00,36.12,36.17,36.12,36.16,28900.0,19.3126,19.3394,19.3126,19.334,28900.0
2012-09-18 12:00:00,36.17,36.17,36.11,36.13,22000.0,19.3394,19.3394,19.3073,19.318,22000.0
2012-09-18 12:10:00,36.13,36.15,36.1,36.12,27200.0,19.318,19.3287,19.3019,19.3126,27200.0
2012-09-18 12:20:00,36.13,36.14,36.05,36.06,23600.0,19.318,19.3233,19.2752,19.2806,23600.0
2012-09-18 12:30:00,36.07,36.09,36.06,36.08,23700.0,19.2859,19.2966,19.2806,19.2913,23700.0
2012-09-18 12:40:00,36.09,36.13,36.08,36.11,20200.0,19.2966,19.318,19.2913,19.3073,20200.0
2012-09-18 12:50:00,36.11,36.14,36.1,36.12,28200.0,19.3073,19.3233,19.3019,19.3126,28200.0
2012-09-18 13:00:00,36.11,36.12,36.07,36.11,60800.0,19.3073,19.3126,19.2859,19.3073,60800.0
2012-09-18 13:10:00,36.11,36.17,36.11,36.17,45600.0,19.3073,19.3394,19.3073,19.3394,45600.0
2012-09-18 13:20:00,36.16,36.17,36.1,36.1,45000.0,19.334,19.3394,19.3019,19.3019,45000.0
2012-09-18 13:30:00,36.1,36.1,36.06,36.06,38500.0,19.3019,19.3019,19.2806,19.2806,38500.0
2012-09-18 13:40:00,36.06,36.07,36.03,36.06,23800.0,19.2806,19.2859,19.2645,19.2806,23800.0
2012-09-18 13:50:00,36.05,36.07,36.03,36.03,26700.0,19.2752,19.2859,19.2645,19.2645,26700.0
2012-09-18 14:00:00,36.02,36.06,36.02,36.05,38000.0,19.2592,19.2806,19.2592,19.2752,38000.0
2012-09-18 14:10:00,36.05,36.07,36.02,36.05,43400.0,19.2752,19.2859,19.2592,19.2752,43400.0
2012-09-18 14:20:00,36.05,36.06,36.02,36.03,32800.0,19.2752,19.2806,19.2592,19.2645,32800.0
2012-09-18 14:30:00,36.02,36.04,36.0,36.01,30100.0,19.2592,19.2699,19.2485,19.2538,30100.0
2012-09-18 14:40:00,36.01,36.02,35.98,35.99,42400.0,19.2538,19.2592,19.2378,19.2431,42400.0
2012-09-18 14:50:00,35.98,36.0,35.96,36.0,43700.0,19.2378,19.2485,19.2271,19.2485,43700.0
2012-09-18 15:00:00,36.0,36.08,35.99,36.07,60200.0,19.2485,19.2913,19.2431,19.2859,60200.0
2012-09-18 15:10:00,36.08,36.08,36.03,36.05,45600.0,19.2913,19.2913,19.2645,19.2752,45600.0
2012-09-18 15:20:00,36.05,36.09,36.04,36.09,50300.0,19.2752,19.2966,19.2699,19.2966,50300.0
2012-09-18 15:30:00,36.09,36.09,36.04,36.06,63000.0,19.2966,19.2966,19.2699,19.2806,63000.0
2012-09-18 15:40:00,36.07,36.09,36.04,36.04,97800.0,19.2859,19.2966,19.2699,19.2699,97800.0
2012-09-18 15:50:00,36.04,36.08,36.04,36.06,133800.0,19.2699,19.2913,19.2699,19.2806,133800.0
2012-09-19 09:30:00,36.16,36.28,36.05,36.05,137100.0,19.334,19.3982,19.2752,19.2752,137100.0
2012-09-19 09:40:00,36.06,36.09,36.01,36.01,53400.0,19.2806,19.2966,19.2538,19.2538,53400.0
2012-09-19 09:50:00,36.02,36.03,35.99,36.0,78500.0,19.2592,19.2645,19.2431,19.2485,78500.0
2012-09-19 10:00:00,36.0,36.04,35.91,35.96,91000.0,19.2485,19.2699,19.2004,19.2271,91000.0
2012-09-19 10:10:00,35.96,36.0,35.95,36.0,14300.0,19.2271,19.2485,19.2217,19.2485,14300.0
2012-09-19 10:20:00,36.0,36.02,35.94,35.99,30300.0,19.2485,19.2592,19.2164,19.2431,30300.0
2012-09-19 10:30:00,35.98,36.04,35.92,36.04,30400.0,19.2378,19.2699,19.2057,19.2699,30400.0
2012-09-19 10:40:00,36.04,36.05,35.99,36.02,39300.0,19.2699,19.2752,19.2431,19.2592,39300.0
2012-09-19 10:50:00,36.01,36.02,35.93,35.99,174500.0,19.2538,19.2592,19.211,19.2431,174500.0
2012-09-19 11:00:00,35.99,36.11,35.96,36.11,45000.0,19.2431,19.3073,19.2271,19.3073,45000.0
2012-09-19 11:10:00,36.12,36.13,36.1,36.12,22000.0,19.3126,19.318,19.3019,19.3126,22000.0
2012-09-19 11:20:00,36.12,36.18,36.12,36.15,74000.0,19.3126,19.3447,19.3126,19.3287,74000.0
2012-09-19 11:30:00,36.15,36.16,36.14,36.15,30700.0,19.3287,19.334,19.3233,19.3287,30700.0
2012-09-19 11:40:00,36.15,36.15,36.11,36.13,29200.0,19.3287,19.3287,19.3073,19.318,29200.0
2012-09-19 11:50:00,36.13,36.15,36.12,36.13,25000.0,19.318,19.3287,19.3126,19.318,25000.0
2012-09-19 12:00:00,36.12,36.13,36.1,36.11,37200.0,19.3126,19.318,19.3019,19.3073,37200.0
2012-09-19 12:10:00,36.1,36.11,36.08,36.09,14700.0,19.3019,19.3073,19.2913,19.2966,14700.0
2012-09-19 12:20:00,36.09,36.12,36.06,36.12,51500.0,19.2966,19.3126,19.2806,19.3126,51500.0
2012-09-19 12:30:00,36.12,36.12,36.08,36.1,32600.0,19.3126,19.3126,19.2913,19.3019,32600.0
2012-09-19 12:40:00,36.11,36.11,36.08,36.09,20800.0,19.3073,19.3073,19.2913,19.2966,20800.0
2012-09-19 12:50:00,36.09,36.13,36.08,36.09,23500.0,19.2966,19.318,19.2913,19.2966,23500.0
2012-09-19 13:00:00,36.1,36.1,36.05,36.06,24000.0,19.3019,19.3019,19.2752,19.2806,24000.0
2012-09-19 13:10:00,36.06,36.06,36.01,36.04,35800.0,19.2806,19.2806,19.2538,19.2699,35800.0
2012-09-19 13:20:00,36.04,36.05,36.03,36.04,36800.0,19.2699,19.2752,19.2645,19.2699,36800.0
2012-09-19 13:30:00,36.04,36.05,36.02,36.03,47000.0,19.2699,19.2752,19.2592,19.2645,47000.0
2012-09-19 13:40:00,36.04,36.05,36.02,36.03,41600.0,19.2699,19.2752,19.2592,19.2645,41600.0
2012-09-19 13:50:00,36.03,36.05,36.0,36.03,62100.0,19.2645,19.2752,19.2485,19.2645,62100.0
2012-09-19 14:00:00,36.03,36.04,36.01,36.02,24500.0,19.2645,19.2699,19.2538,19.2592,24500.0
2012-09-19 14:10:00,36.01,36.03,36.0,36.03,33400.0,19.2538,19.2645,19.2485,19.2645,33400.0
2012-09-19 14:20:00,36.03,36.04,36.01,36.04,41900.0,19.2645,19.2699,19.2538,19.2699,41900.0
2012-09-19 14:30:00,36.04,36.04,36.02,36.04,30700.0,19.2699,19.2699,19.2592,19.2699,30700.0
2012-09-19 14:40:00,36.04,36.06,36.02,36.04,37000.0,19.2699,19.2806,19.2592,19.2699,37000.0
2012-09-19 14:50:00,36.05,36.07,36.05,36.07,47200.0,19.2752,19.2859,19.2752,19.2859,47200.0
2012-09-19 15:00:00,36.06,36.07,36.02,36.05,51400.0,19.2806,19.2859,19.2592,19.2752,51400.0
2012-09-19 15:10:00,36.04,36.07,36.04,36.06,40900.0,19.2699,19.2859,19.2699,19.2806,40900.0
2012-09-19 15:20:00,36.05,36.06,36.03,36.04,33200.0,19.2752,19.2806,19.2645,19.2699,33200.0
2012-09-19 15:30:00,36.03,36.04,36.01,36.04,67000.0,19.2645,19.2699,19.2538,19.2699,67000.0
2012-09-19 15:40:00,36.03,36.05,36.01,36.03,53300.0,19.2645,19.2752,19.2538,19.2645,53300.0
2012-09-19 15:50:00,36.02,36.03,35.96,35.96,156000.0,19.2592,19.2645,19.2271,19.2271,156000.0
2012-09-20 09:30:00,35.9,35.95,35.73,35.75,155100.0,19.195,19.2217,19.1041,19.1148,155100.0
2012-09-20 09:40:00,35.75,35.82,35.73,35.73,37000.0,19.1148,19.1522,19.1041,19.1041,37000.0
2012-09-20 09:50:00,35.73,35.75,35.63,35.65,79200.0,19.1041,19.1148,19.0506,19.0613,79200.0
2012-09-20 10:00:00,35.67,35.7,35.59,35.6,78100.0,19.072,19.0881,19.0293,19.0346,78100.0
2012-09-20 10:10:00,35.6,35.63,35.56,35.57,100400.0,19.0346,19.0506,19.0132,19.0186,100400.0
2012-09-20 10:20:00,35.56,35.61,35.51,35.61,83000.0,19.0132,19.04,18.9865,19.04,83000.0
2012-09-20 10:30:00,35.6,35.64,35.54,35.62,146200.0,19.0346,19.056,19.0025,19.0453,146200.0
2012-09-20 10:40:00,35.62,35.62,35.49,35.49,171400.0,19.0453,19.0453,18.9758,18.9758,171400.0
2012-09-20 10:50:00,35.49,35.51,35.47,35.47,59400.0,18.9758,18.9865,18.9651,18.9651,59400.0
2012-09-20 11:00:00,35.48,35.52,35.47,35.48,71400.0,18.9704,18.9918,18.9651,18.9704,71400.0
2012-09-20 11:10:00,35.47,35.54,35.47,35.54,44500.0,18.9651,19.0025,18.9651,19.0025,44500.0
2012-09-20 11:20:00,35.53,35.62,35.53,35.62,54500.0,18.9972,19.0453,18.9972,19.0453,54500.0
2012-09-20 11:30:00,35.61,35.62,35.58,35.61,32600.0,19.04,19.0453,19.0239,19.04,32600.0
2012-09-20 11:40:00,35.62,35.62,35.61,35.62,46800.0,19.0453,19.0453,19.04,19.0453,46800.0
2012-09-20 11:50:00,35.61,35.62,35.61,35.62,58200.0,19.04,19.0453,19.04,19.0453,58200.0
2012-09-20 12:00:00,35.62,35.64,35.6,35.64,158700.0,19.0453,19.056,19.0346,19.056,158700.0
2012-09-20 12:10:00,35.64,35.72,35.64,35.72,22900.0,19.056,19.0988,19.056,19.0988,22900.0
2012-09-20 12:20:00,35.72,35.75,35.67,35.67,31600.0,19.0988,19.1148,19.072,19.072,31600.0
2012-09-20 12:30:00,35.68,35.72,35.67,35.72,24900.0,19.0774,19.0988,19.072,19.0988,24900.0
2012-09-20 12:40:00,35.72,35.74,35.67,35.7,82200.0,19.0988,19.1095,19.072,19.0881,82200.0
2012-09-20 12:50:00,35.69,35.73,35.69,35.7,40000.0,19.0827,19.1041,19.0827,19.0881,40000.0
2012-09-20 13:00:00,35.71,35.73,35.69,35.73,29000.0,19.0934,19.1041,19.0827,19.1041,29000.0
2012-09-20 13:10:00,35.73,35.73,35.72,35.73,13900.0,19.1041,19.1041,19.0988,19.1041,13900.0
2012-09-20 13:20:00,35.73,35.74,35.68,35.74,70000.0,19.1041,19.1095,19.0774,19.1095,70000.0
2012-09-20 13:30:00,35.74,35.76,35.72,35.72,62800.0,19.1095,19.1202,19.0988,19.0988,62800.0
2012-09-20 13:40:00,35.72,35.75,35.7,35.75,48500.0,19.0988,19.1148,19.0881,19.1148,48500.0
2012-09-20 13:50:00,35.75,35.75,35.73,35.73,30800.0,19.1148,19.1148,19.1041,19.1041,30800.0
2012-09-20 14:00:00,35.73,35.75,35.73,35.75,23100.0,19.1041,19.1148,19.1041,19.1148,23100.0
2012-09-20 14:10:00,35.75,35.76,35.73,35.74,56200.0,19.1148,19.1202,19.1041,19.1095,56200.0
2012-09-20 14:20:00,35.74,35.77,35.73,35.77,50100.0,19.1095,19.1255,19.1041,19.1255,50100.0
2012-09-20 14:30:00,35.77,35.77,35.74,35.76,33100.0,19.1255,19.1255,19.1095,19.1202,33100.0
2012-09-20 14:40:00,35.75,35.76,35.73,35.75,47900.0,19.1148,19.1202,19.1041,19.1148,47900.0
2012-09-20 14:50:00,35.76,35.76,35.75,35.75,37100.0,19.1202,19.1202,19.1148,19.1148,37100.0
2012-09-20 15:00:00,35.76,35.78,35.72,35.75,57700.0,19.1202,19.1308,19.0988,19.1148,57700.0
2012-09-20 15:10:00,35.75,35.76,35.69,35.7,103300.0,19.1148,19.1202,19.0827,19.0881,103300.0
2012-09-20 15:20:00,35.7,35.7,35.69,35.7,52400.0,19.0881,19.0881,19.0827,19.0881,52400.0
2012-09-20 15:30:00,35.7,35.7,35.61,35.61,166900.0,19.0881,19.0881,19.04,19.04,166900.0
2012-09-20 15:40:00,35.61,35.62,35.56,35.6,138100.0,19.04,19.0453,19.0132,19.0346,138100.0
2012-09-20 15:50:00,35.6,35.67,35.54,35.65,276200.0,19.0346,19.072,19.0025,19.0613,276200.0
2012-09-21 09:30:00,35.68,35.77,35.62,35.67,603300.0,19.0774,19.1255,19.0453,19.072,603300.0
2012-09-21 09:40:00,35.67,35.73,35.66,35.7,79900.0,19.072,19.1041,19.0667,19.0881,79900.0
2012-09-21 09:50:00,35.7,35.72,35.67,35.7,61900.0,19.0881,19.0988,19.072,19.0881,61900.0
2012-09-21 10:00:00,35.7,35.74,35.67,35.7,74500.0,19.0881,19.1095,19.072,19.0881,74500.0
2012-09-21 10:10:00,35.7,35.71,35.68,35.7,51700.0,19.0881,19.0934,19.0774,19.0881,51700.0
2012-09-21 10:20:00,35.69,35.72,35.69,35.7,47300.0,19.0827,19.0988,19.0827,19.0881,47300.0
2012-09-21 10:30:00,35.7,35.71,35.69,35.7,63100.0,19.0881,19.0934,19.0827,19.0881,63100.0
2012-09-21 10:40:00,35.7,35.72,35.68,35.69,62900.0,19.0881,19.0988,19.0774,19.0827,62900.0
2012-09-21 10:50:00,35.7,35.73,35.66,35.71,56100.0,19.0881,19.1041,19.0667,19.0934,56100.0
2012-09-21 11:00:00,35.72,35.73,35.67,35.69,75600.0,19.0988,19.1041,19.072,19.0827,75600.0
2012-09-21 11:10:00,35.69,35.71,35.66,35.71,42100.0,19.0827,19.0934,19.0667,19.0934,42100.0
2012-09-21 11:20:00,35.7,35.71,35.66,35.67,40100.0,19.0881,19.0934,19.0667,19.072,40100.0
2012-09-21 11:30:00,35.68,35.73,35.67,35.7,38700.0,19.0774,19.1041,19.072,19.0881,38700.0
2012-09-21 11:40:00,35.71,35.72,35.7,35.7,32200.0,19.0934,19.0988,19.0881,19.0881,32200.0
2012-09-21 11:50:00,35.7,35.71,35.7,35.71,34300.0,19.0881,19.0934,19.0881,19.0934,34300.0
2012-09-21 12:00:00,35.71,35.79,35.7,35.74,50800.0,19.0934,19.1362,19.0881,19.1095,50800.0
2012-09-21 12:10:00,35.74,35.75,35.73,35.75,24300.0,19.1095,19.1148,19.1041,19.1148,24300.0
2012-09-21 12:20:00,35.75,35.75,35.72,35.74,45200.0,19.1148,19.1148,19.0988,19.1095,45200.0
2012-09-21 12:30:00,35.74,35.75,35.72,35.74,30900.0,19.1095,19.1148,19.0988,19.1095,30900.0
2012-09-21 12:40:00,35.74,35.74,35.73,35.74,14000.0,19.1095,19.1095,19.1041,19.1095,14000.0
2012-09-21 12:50:00,35.73,35.74,35.73,35.74,23700.0,19.1041,19.1095,19.1041,19.1095,23700.0
2012-09-21 13:00:00,35.73,35.74,35.73,35.73,28200.0,19.1041,19.1095,19.1041,19.1041,28200.0
2012-09-21 13:10:00,35.73,35.73,35.72,35.73,25200.0,19.1041,19.1041,19.0988,19.1041,25200.0
2012-09-21 13:20:00,35.72,35.74,35.71,35.74,45200.0,19.0988,19.1095,19.0934,19.1095,45200.0
2012-09-21 13:30:00,35.73,35.74,35.73,35.73,52600.0,19.1041,19.1095,19.1041,19.1041,52600.0
2012-09-21 13:40:00,35.73,35.74,35.7,35.72,26800.0,19.1041,19.1095,19.0881,19.0988,26800.0
2012-09-21 13:50:00,35.72,35.72,35.71,35.72,23200.0,19.0988,19.0988,19.0934,19.0988,23200.0
2012-09-21 14:00:00,35.72,35.72,35.71,35.72,22000.0,19.0988,19.0988,19.0934,19.0988,22000.0
2012-09-21 14:10:00,35.72,35.72,35.68,35.7,60000.0,19.0988,19.0988,19.0774,19.0881,60000.0
2012-09-21 14:20:00,35.7,35.71,35.7,35.71,34400.0,19.0881,19.0934,19.0881,19.0934,34400.0
2012-09-21 14:30:00,35.7,35.72,35.7,35.72,52400.0,19.0881,19.0988,19.0881,19.0988,52400.0
2012-09-21 14:40:00,35.72,35.82,35.71,35.82,69600.0,19.0988,19.1522,19.0934,19.1522,69600.0
2012-09-21 14:50:00,35.82,35.82,35.78,35.79,66100.0,19.1522,19.1522,19.1308,19.1362,66100.0
2012-09-21 15:00:00,35.78,35.79,35.76,35.76,30700.0,19.1308,19.1362,19.1202,19.1202,30700.0
2012-09-21 15:10:00,35.76,35.8,35.76,35.79,49700.0,19.1202,19.1415,19.1202,19.1362,49700.0
2012-09-21 15:20:00,35.78,35.8,35.77,35.78,133600.0,19.1308,19.1415,19.1255,19.1308,133600.0
2012-09-21 15:30:00,35.77,35.8,35.77,35.79,190800.0,19.1255,19.1415,19.1255,19.1362,190800.0
2012-09-21 15:40:00,35.78,35.8,35.78,35.8,302700.0,19.1308,19.1415,19.1308,19.1415,302700.0
2012-09-21 15:50:00,35.79,35.8,35.68,35.72,888700.0,19.1362,19.1415,19.0774,19.0988,888700.0
2012-09-24 09:30:00,35.93,36.05,35.89,35.98,190300.0,19.211,19.2752,19.1897,19.2378,190300.0
2012-09-24 09:40:00,35.98,35.98,35.91,35.92,60800.0,19.2378,19.2378,19.2004,19.2057,60800.0
2012-09-24 09:50:00,35.92,35.95,35.9,35.91,141700.0,19.2057,19.2217,19.195,19.2004,141700.0
2012-09-24 10:00:00,35.92,35.92,35.85,35.85,92600.0,19.2057,19.2057,19.1683,19.1683,92600.0
2012-09-24 10:10:00,35.85,35.92,35.84,35.85,82300.0,19.1683,19.2057,19.1629,19.1683,82300.0
2012-09-24 10:20:00,35.85,35.85,35.81,35.83,71100.0,19.1683,19.1683,19.1469,19.1576,71100.0
2012-09-24 10:30:00,35.82,35.83,35.78,35.78,74700.0,19.1522,19.1576,19.1308,19.1308,74700.0
2012-09-24 10:40:00,35.78,35.89,35.78,35.86,129300.0,19.1308,19.1897,19.1308,19.1736,129300.0
2012-09-24 10:50:00,35.85,35.95,35.85,35.94,193200.0,19.1683,19.2217,19.1683,19.2164,193200.0
2012-09-24 11:00:00,35.94,35.94,35.85,35.9,213200.0,19.2164,19.2164,19.1683,19.195,213200.0
2012-09-24 11:10:00,35.9,35.9,35.87,35.9,90800.0,19.195,19.195,19.179,19.195,90800.0
2012-09-24 11:20:00,35.9,35.91,35.89,35.91,55300.0,19.195,19.2004,19.1897,19.2004,55300.0
2012-09-24 11:30:00,35.9,35.93,35.9,35.91,68900.0,19.195,19.211,19.195,19.2004,68900.0
2012-09-24 11:40:00,35.91,35.94,35.89,35.94,120100.0,19.2004,19.2164,19.1897,19.2164,120100.0
2012-09-24 11:50:00,35.94,35.95,35.92,35.94,138200.0,19.2164,19.2217,19.2057,19.2164,138200.0
2012-09-24 12:00:00,35.93,35.94,35.91,35.94,80500.0,19.211,19.2164,19.2004,19.2164,80500.0
2012-09-24 12:10:00,35.94,35.94,35.9,35.9,133800.0,19.2164,19.2164,19.195,19.195,133800.0
2012-09-24 12:20:00,35.91,35.91,35.87,35.91,97000.0,19.2004,19.2004,19.179,19.2004,97000.0
2012-09-24 12:30:00,35.9,35.91,35.88,35.9,39400.0,19.195,19.2004,19.1843,19.195,39400.0
2012-09-24 12:40:00,35.9,35.91,35.89,35.89,73200.0,19.195,19.2004,19.1897,19.1897,73200.0
2012-09-24 12:50:00,35.9,35.9,35.86,35.89,60200.0,19.195,19.195,19.1736,19.1897,60200.0
2012-09-24 13:00:00,35.89,35.9,35.88,35.9,39600.0,19.1897,19.195,19.1843,19.195,39600.0
2012-09-24 13:10:00,35.9,35.9,35.89,35.9,27900.0,19.195,19.195,19.1897,19.195,27900.0
2012-09-24 13:20:00,35.9,35.9,35.89,35.89,17700.0,19.195,19.195,19.1897,19.1897,17700.0
2012-09-24 13:30:00,35.89,35.9,35.88,35.88,47800.0,19.1897,19.195,19.1843,19.1843,47800.0
2012-09-24 13:40:00,35.89,35.89,35.85,35.86,60400.0,19.1897,19.1897,19.1683,19.1736,60400.0
2012-09-24 13:50:00,35.86,35.86,35.85,35.85,21300.0,19.1736,19.1736,19.1683,19.1683,21300.0
2012-09-24 14:00:00,35.85,35.86,35.83,35.85,57300.0,19.1683,19.1736,19.1576,19.1683,57300.0
2012-09-24 14:10:00,35.85,35.86,35.84,35.85,53700.0,19.1683,19.1736,19.1629,19.1683,53700.0
2012-09-24 14:20:00,35.85,35.87,35.82,35.87,54900.0,19.1683,19.179,19.1522,19.179,54900.0
2012-09-24 14:30:00,35.87,35.89,35.84,35.86,78800.0,19.179,19.1897,19.1629,19.1736,78800.0
2012-09-24 14:40:00,35.86,35.87,35.84,35.85,62900.0,19.1736,19.179,19.1629,19.1683,62900.0
2012-09-24 14:50:00,35.85,35.9,35.84,35.87,68500.0,19.1683,19.195,19.1629,19.179,68500.0
2012-09-24 15:00:00,35.86,35.88,35.85,35.88,65500.0,19.1736,19.1843,19.1683,19.1843,65500.0
2012-09-24 15:10:00,35.88,35.89,35.86,35.87,61200.0,19.1843,19.1897,19.1736,19.179,61200.0
2012-09-24 15:20:00,35.88,35.9,35.87,35.9,63800.0,19.1843,19.195,19.179,19.195,63800.0
2012-09-24 15:30:00,35.89,35.9,35.85,35.85,155400.0,19.1897,19.195,19.1683,19.1683,155400.0
2012-09-24 15:40:00,35.86,35.87,35.83,35.84,201400.0,19.1736,19.179,19.1576,19.1629,201400.0
2012-09-24 15:50:00,35.84,35.85,35.79,35.8,339900.0,19.1629,19.1683,19.1362,19.1415,339900.0
2012-09-25 09:30:00,35.87,35.98,35.82,35.9,153500.0,19.179,19.2378,19.1522,19.195,153500.0
2012-09-25 09:40:00,35.91,35.96,35.84,35.84,78100.0,19.2004,19.2271,19.1629,19.1629,78100.0
2012-09-25 09:50:00,35.85,35.85,35.81,35.81,53400.0,19.1683,19.1683,19.1469,19.1469,53400.0
2012-09-25 10:00:00,35.82,35.85,35.78,35.79,244200.0,19.1522,19.1683,19.1308,19.1362,244200.0
2012-09-25 10:10:00,35.79,35.8,35.76,35.77,55200.0,19.1362,19.1415,19.1202,19.1255,55200.0
2012-09-25 10:20:00,35.77,35.83,35.76,35.82,74800.0,19.1255,19.1576,19.1202,19.1522,74800.0
2012-09-25 10:30:00,35.83,35.83,35.77,35.77,76500.0,19.1576,19.1576,19.1255,19.1255,76500.0
2012-09-25 10:40:00,35.77,35.86,35.75,35.85,115900.0,19.1255,19.1736,19.1148,19.1683,115900.0
2012-09-25 10:50:00,35.85,35.86,35.84,35.85,63000.0,19.1683,19.1736,19.1629,19.1683,63000.0
2012-09-25 11:00:00,35.85,35.86,35.84,35.85,46400.0,19.1683,19.1736,19.1629,19.1683,46400.0
2012-09-25 11:10:00,35.85,35.85,35.83,35.84,37800.0,19.1683,19.1683,19.1576,19.1629,37800.0
2012-09-25 11:20:00,35.84,35.85,35.81,35.84,41900.0,19.1629,19.1683,19.1469,19.1629,41900.0
2012-09-25 11:30:00,35.85,35.85,35.82,35.83,18900.0,19.1683,19.1683,19.1522,19.1576,18900.0
2012-09-25 11:40:00,35.82,35.85,35.81,35.84,28200.0,19.1522,19.1683,19.1469,19.1629,28200.0
2012-09-25 11:50:00,35.84,35.85,35.83,35.83,47400.0,19.1629,19.1683,19.1576,19.1576,47400.0
2012-09-25 12:00:00,35.83,35.84,35.8,35.8,43700.0,19.1576,19.1629,19.1415,19.1415,43700.0
2012-09-25 12:10:00,35.8,35.8,35.76,35.77,31400.0,19.1415,19.1415,19.1202,19.1255,31400.0
2012-09-25 12:20:00,35.78,35.8,35.78,35.78,12500.0,19.1308,19.1415,19.1308,19.1308,12500.0
2012-09-25 12:30:00,35.79,35.81,35.77,35.77,39900.0,19.1362,19.1469,19.1255,19.1255,39900.0
2012-09-25 12:40:00,35.77,35.79,35.74,35.74,99700.0,19.1255,19.1362,19.1095,19.1095,99700.0
2012-09-25 12:50:00,35.75,35.75,35.72,35.73,39200.0,19.1148,19.1148,19.0988,19.1041,39200.0
2012-09-25 13:00:00,35.73,35.73,35.67,35.71,61200.0,19.1041,19.1041,19.072,19.0934,61200.0
2012-09-25 13:10:00,35.7,35.73,35.7,35.7,26300.0,19.0881,19.1041,19.0881,19.0881,26300.0
2012-09-25 13:20:00,35.71,35.72,35.68,35.7,45900.0,19.0934,19.0988,19.0774,19.0881,45900.0
2012-09-25 13:30:00,35.7,35.72,35.69,35.7,78700.0,19.0881,19.0988,19.0827,19.0881,78700.0
2012-09-25 13:40:00,35.7,35.7,35.67,35.69,42500.0,19.0881,19.0881,19.072,19.0827,42500.0
2012-09-25 13:50:00,35.69,35.69,35.68,35.69,16400.0,19.0827,19.0827,19.0774,19.0827,16400.0
2012-09-25 14:00:00,35.69,35.71,35.68,35.69,72200.0,19.0827,19.0934,19.0774,19.0827,72200.0
2012-09-25 14:10:00,35.69,35.73,35.67,35.67,59600.0,19.0827,19.1041,19.072,19.072,59600.0
2012-09-25 14:20:00,35.67,35.68,35.66,35.68,30200.0,19.072,19.0774,19.0667,19.0774,30200.0
2012-09-25 14:30:00,35.68,35.72,35.67,35.7,41400.0,19.0774,19.0988,19.072,19.0881,41400.0
2012-09-25 14:40:00,35.7,35.72,35.66,35.72,48500.0,19.0881,19.0988,19.0667,19.0988,48500.0
2012-09-25 14:50:00,35.72,35.73,35.66,35.66,60000.0,19.0988,19.1041,19.0667,19.0667,60000.0
2012-09-25 15:00:00,35.66,35.7,35.64,35.64,64700.0,19.0667,19.0881,19.056,19.056,64700.0
2012-09-25 15:10:00,35.65,35.65,35.59,35.6,92100.0,19.0613,19.0613,19.0293,19.0346,92100.0
2012-09-25 15:20:00,35.6,35.65,35.59,35.65,77700.0,19.0346,19.0613,19.0293,19.0613,77700.0
2012-09-25 15:30:00,35.65,35.65,35.6,35.61,152600.0,19.0613,19.0613,19.0346,19.04,152600.0
2012-09-25 15:40:00,35.61,35.63,35.57,35.61,171900.0,19.04,19.0506,19.0186,19.04,171900.0
2012-09-25 15:50:00,35.61,35.61,35.52,35.54,360200.0,19.04,19.04,18.9918,19.0025,360200.0
2012-09-26 09:30:00,35.53,35.55,35.5,35.53,101700.0,18.9972,19.0079,18.9811,18.9972,101700.0
2012-09-26 09:40:00,35.51,35.52,35.38,35.39,95100.0,18.9865,18.9918,18.917,18.9223,95100.0
2012-09-26 09:50:00,35.4,35.42,35.3,35.3,107500.0,18.9277,18.9384,18.8742,18.8742,107500.0
2012-09-26 10:00:00,35.3,35.35,35.27,35.32,68100.0,18.8742,18.9009,18.8582,18.8849,68100.0
2012-09-26 10:10:00,35.33,35.38,35.32,35.33,202400.0,18.8902,18.917,18.8849,18.8902,202400.0
2012-09-26 10:20:00,35.33,35.38,35.33,35.33,67500.0,18.8902,18.917,18.8902,18.8902,67500.0
2012-09-26 10:30:00,35.34,35.36,35.26,35.3,95700.0,18.8956,18.9063,18.8528,18.8742,95700.0
2012-09-26 10:40:00,35.29,35.38,35.29,35.38,68800.0,18.8689,18.917,18.8689,18.917,68800.0
2012-09-26 10:50:00,35.37,35.4,35.35,35.38,113800.0,18.9116,18.9277,18.9009,18.917,113800.0
2012-09-26 11:00:00,35.37,35.4,35.35,35.39,62100.0,18.9116,18.9277,18.9009,18.9223,62100.0
2012-09-26 11:10:00,35.37,35.4,35.36,35.39,60800.0,18.9116,18.9277,18.9063,18.9223,60800.0
2012-09-26 11:20:00,35.4,35.46,35.4,35.46,102500.0,18.9277,18.9597,18.9277,18.9597,102500.0
2012-09-26 11:30:00,35.46,35.46,35.43,35.43,45700.0,18.9597,18.9597,18.9437,18.9437,45700.0
2012-09-26 11:40:00,35.43,35.44,35.39,35.42,77100.0,18.9437,18.9491,18.9223,18.9384,77100.0
2012-09-26 11:50:00,35.41,35.42,35.36,35.36,34300.0,18.933,18.9384,18.9063,18.9063,34300.0
2012-09-26 12:00:00,35.36,35.39,35.36,35.38,103100.0,18.9063,18.9223,18.9063,18.917,103100.0
2012-09-26 12:10:00,35.37,35.39,35.31,35.31,55200.0,18.9116,18.9223,18.8795,18.8795,55200.0
2012-09-26 12:20:00,35.32,35.32,35.27,35.29,60600.0,18.8849,18.8849,18.8582,18.8689,60600.0
2012-09-26 12:30:00,35.29,35.3,35.26,35.29,37900.0,18.8689,18.8742,18.8528,18.8689,37900.0
2012-09-26 12:40:00,35.29,35.3,35.26,35.27,28700.0,18.8689,18.8742,18.8528,18.8582,28700.0
2012-09-26 12:50:00,35.27,35.3,35.25,35.29,52100.0,18.8582,18.8742,18.8475,18.8689,52100.0
2012-09-26 13:00:00,35.29,35.3,35.22,35.22,97500.0,18.8689,18.8742,18.8314,18.8314,97500.0
2012-09-26 13:10:00,35.23,35.24,35.15,35.16,79400.0,18.8368,18.8421,18.794,18.7993,79400.0
2012-09-26 13:20:00,35.17,35.18,35.12,35.14,69000.0,18.8047,18.81,18.778,18.7887,69000.0
2012-09-26 13:30:00,35.14,35.16,35.11,35.12,39000.0,18.7887,18.7993,18.7726,18.778,39000.0
2012-09-26 13:40:00,35.13,35.15,35.11,35.13,41000.0,18.7833,18.794,18.7726,18.7833,41000.0
2012-09-26 13:50:00,35.13,35.21,35.13,35.15,58600.0,18.7833,18.8261,18.7833,18.794,58600.0
2012-09-26 14:00:00,35.14,35.2,35.14,35.19,61500.0,18.7887,18.8207,18.7887,18.8154,61500.0
2012-09-26 14:10:00,35.19,35.21,35.19,35.2,28400.0,18.8154,18.8261,18.8154,18.8207,28400.0
2012-09-26 14:20:00,35.21,35.25,35.19,35.2,34900.0,18.8261,18.8475,18.8154,18.8207,34900.0
2012-09-26 14:30:00,35.2,35.25,35.17,35.24,48700.0,18.8207,18.8475,18.8047,18.8421,48700.0
2012-09-26 14:40:00,35.25,35.25,35.17,35.19,37600.0,18.8475,18.8475,18.8047,18.8154,37600.0
2012-09-26 14:50:00,35.18,35.19,35.11,35.12,59600.0,18.81,18.8154,18.7726,18.778,59600.0
2012-09-26 15:00:00,35.13,35.17,35.12,35.16,68600.0,18.7833,18.8047,18.778,18.7993,68600.0
2012-09-26 15:10:00,35.16,35.17,35.11,35.15,114300.0,18.7993,18.8047,18.7726,18.794,114300.0
2012-09-26 15:20:00,35.16,35.21,35.15,35.19,85400.0,18.7993,18.8261,18.794,18.8154,85400.0
2012-09-26 15:30:00,35.19,35.19,35.15,35.18,69600.0,18.8154,18.8154,18.794,18.81,69600.0
2012-09-26 15:40:00,35.17,35.18,35.12,35.13,108900.0,18.8047,18.81,18.778,18.7833,108900.0
2012-09-26 15:50:00,35.13,35.2,35.11,35.15,239600.0,18.7833,18.8207,18.7726,18.794,239600.0
2012-09-27 09:30:00,35.22,35.54,35.17,35.54,190300.0,18.8314,19.0025,18.8047,19.0025,190300.0
2012-09-27 09:40:00,35.55,35.63,35.55,35.59,83700.0,19.0079,19.0506,19.0079,19.0293,83700.0
2012-09-27 09:50:00,35.6,35.6,35.55,35.57,87900.0,19.0346,19.0346,19.0079,19.0186,87900.0
2012-09-27 10:00:00,35.56,35.57,35.51,35.54,64100.0,19.0132,19.0186,18.9865,19.0025,64100.0
2012-09-27 10:10:00,35.53,35.55,35.51,35.51,64200.0,18.9972,19.0079,18.9865,18.9865,64200.0
2012-09-27 10:20:00,35.5,35.52,35.49,35.5,130200.0,18.9811,18.9918,18.9758,18.9811,130200.0
2012-09-27 10:30:00,35.5,35.52,35.45,35.51,83900.0,18.9811,18.9918,18.9544,18.9865,83900.0
2012-09-27 10:40:00,35.51,35.53,35.5,35.51,70300.0,18.9865,18.9972,18.9811,18.9865,70300.0
2012-09-27 10:50:00,35.51,35.52,35.48,35.49,64500.0,18.9865,18.9918,18.9704,18.9758,64500.0
2012-09-27 11:00:00,35.49,35.51,35.49,35.5,53500.0,18.9758,18.9865,18.9758,18.9811,53500.0
2012-09-27 11:10:00,35.5,35.52,35.49,35.52,93700.0,18.9811,18.9918,18.9758,18.9918,93700.0
2012-09-27 11:20:00,35.52,35.52,35.49,35.52,111600.0,18.9918,18.9918,18.9758,18.9918,111600.0
2012-09-27 11:30:00,35.52,35.58,35.51,35.55,269600.0,18.9918,19.0239,18.9865,19.0079,269600.0
2012-09-27 11:40:00,35.54,35.55,35.48,35.5,74900.0,19.0025,19.0079,18.9704,18.9811,74900.0
2012-09-27 11:50:00,35.5,35.55,35.49,35.54,84300.0,18.9811,19.0079,18.9758,19.0025,84300.0
2012-09-27 12:00:00,35.54,35.57,35.52,35.56,55900.0,19.0025,19.0186,18.9918,19.0132,55900.0
2012-09-27 12:10:00,35.56,35.56,35.55,35.56,45900.0,19.0132,19.0132,19.0079,19.0132,45900.0
2012-09-27 12:20:00,35.56,35.58,35.55,35.56,130600.0,19.0132,19.0239,19.0079,19.0132,130600.0
2012-09-27 12:30:00,35.56,35.56,35.51,35.52,48300.0,19.0132,19.0132,18.9865,18.9918,48300.0
2012-09-27 12:40:00,35.52,35.53,35.52,35.52,9700.0,18.9918,18.9972,18.9918,18.9918,9700.0
2012-09-27 12:50:00,35.52,35.52,35.51,35.51,26200.0,18.9918,18.9918,18.9865,18.9865,26200.0
2012-09-27 13:00:00,35.51,35.52,35.51,35.52,19400.0,18.9865,18.9918,18.9865,18.9918,19400.0
2012-09-27 13:10:00,35.52,35.52,35.51,35.52,22200.0,18.9918,18.9918,18.9865,18.9918,22200.0
2012-09-27 13:20:00,35.52,35.52,35.51,35.52,41900.0,18.9918,18.9918,18.9865,18.9918,41900.0
2012-09-27 13:30:00,35.51,35.52,35.5,35.5,136000.0,18.9865,18.9918,18.9811,18.9811,136000.0
2012-09-27 13:40:00,35.5,35.56,35.49,35.56,115300.0,18.9811,19.0132,18.9758,19.0132,115300.0
2012-09-27 13:50:00,35.56,35.57,35.53,35.55,39800.0,19.0132,19.0186,18.9972,19.0079,39800.0
2012-09-27 14:00:00,35.54,35.56,35.54,35.55,41300.0,19.0025,19.0132,19.0025,19.0079,41300.0
2012-09-27 14:10:00,35.55,35.6,35.55,35.6,51500.0,19.0079,19.0346,19.0079,19.0346,51500.0
2012-09-27 14:20:00,35.6,35.65,35.59,35.65,30400.0,19.0346,19.0613,19.0293,19.0613,30400.0
2012-09-27 14:30:00,35.64,35.7,35.64,35.7,122400.0,19.056,19.0881,19.056,19.0881,122400.0
2012-09-27 14:40:00,35.7,35.7,35.65,35.66,135100.0,19.0881,19.0881,19.0613,19.0667,135100.0
2012-09-27 14:50:00,35.66,35.68,35.65,35.65,52500.0,19.0667,19.0774,19.0613,19.0613,52500.0
2012-09-27 15:00:00,35.66,35.66,35.63,35.64,45200.0,19.0667,19.0667,19.0506,19.056,45200.0
2012-09-27 15:10:00,35.65,35.65,35.61,35.62,45600.0,19.0613,19.0613,19.04,19.0453,45600.0
2012-09-27 15:20:00,35.61,35.64,35.61,35.63,118800.0,19.04,19.056,19.04,19.0506,118800.0
2012-09-27 15:30:00,35.62,35.66,35.62,35.63,92500.0,19.0453,19.0667,19.0453,19.0506,92500.0
2012-09-27 15:40:00,35.62,35.63,35.57,35.62,98700.0,19.0453,19.0506,19.0186,19.0453,98700.0
2012-09-27 15:50:00,35.61,35.67,35.59,35.66,184700.0,19.04,19.072,19.0293,19.0667,184700.0
2012-09-28 09:30:00,35.49,35.58,35.36,35.48,90700.0,18.9758,19.0239,18.9063,18.9704,90700.0
2012-09-28 09:40:00,35.51,35.51,35.4,35.43,46100.0,18.9865,18.9865,18.9277,18.9437,46100.0
2012-09-28 09:50:00,35.43,35.51,35.41,35.47,54700.0,18.9437,18.9865,18.933,18.9651,54700.0
2012-09-28 10:00:00,35.47,35.5,35.44,35.5,37100.0,18.9651,18.9811,18.9491,18.9811,37100.0
2012-09-28 10:10:00,35.49,35.51,35.45,35.46,75200.0,18.9758,18.9865,18.9544,18.9597,75200.0
2012-09-28 10:20:00,35.45,35.51,35.42,35.46,34900.0,18.9544,18.9865,18.9384,18.9597,34900.0
2012-09-28 10:30:00,35.45,35.49,35.42,35.45,29000.0,18.9544,18.9758,18.9384,18.9544,29000.0
2012-09-28 10:40:00,35.46,35.47,35.4,35.44,26300.0,18.9597,18.9651,18.9277,18.9491,26300.0
2012-09-28 10:50:00,35.44,35.51,35.43,35.46,77000.0,18.9491,18.9865,18.9437,18.9597,77000.0
2012-09-28 11:00:00,35.46,35.5,35.45,35.49,24400.0,18.9597,18.9811,18.9544,18.9758,24400.0
2012-09-28 11:10:00,35.49,35.51,35.44,35.48,133800.0,18.9758,18.9865,18.9491,18.9704,133800.0
2012-09-28 11:20:00,35.48,35.5,35.45,35.45,85800.0,18.9704,18.9811,18.9544,18.9544,85800.0
2012-09-28 11:30:00,35.45,35.5,35.45,35.5,26500.0,18.9544,18.9811,18.9544,18.9811,26500.0
2012-09-28 11:40:00,35.5,35.63,35.5,35.63,54600.0,18.9811,19.0506,18.9811,19.0506,54600.0
2012-09-28 11:50:00,35.63,35.66,35.59,35.62,29400.0,19.0506,19.0667,19.0293,19.0453,29400.0
2012-09-28 12:00:00,35.63,35.63,35.57,35.62,52100.0,19.0506,19.0506,19.0186,19.0453,52100.0
2012-09-28 12:10:00,35.62,35.63,35.56,35.56,42800.0,19.0453,19.0506,19.0132,19.0132,42800.0
2012-09-28 12:20:00,35.56,35.57,35.53,35.55,39000.0,19.0132,19.0186,18.9972,19.0079,39000.0
2012-09-28 12:30:00,35.54,35.67,35.54,35.67,27000.0,19.0025,19.072,19.0025,19.072,27000.0
2012-09-28 12:40:00,35.66,35.67,35.63,35.63,17000.0,19.0667,19.072,19.0506,19.0506,17000.0
2012-09-28 12:50:00,35.64,35.66,35.63,35.64,16600.0,19.056,19.0667,19.0506,19.056,16600.0
2012-09-28 13:00:00,35.64,35.66,35.58,35.66,73600.0,19.056,19.0667,19.0239,19.0667,73600.0
2012-09-28 13:10:00,35.66,35.67,35.61,35.64,24100.0,19.0667,19.072,19.04,19.056,24100.0
2012-09-28 13:20:00,35.64,35.68,35.64,35.68,22000.0,19.056,19.0774,19.056,19.0774,22000.0
2012-09-28 13:30:00,35.68,35.72,35.68,35.72,23000.0,19.0774,19.0988,19.0774,19.0988,23000.0
2012-09-28 13:40:00,35.72,35.73,35.67,35.67,33600.0,19.0988,19.1041,19.072,19.072,33600.0
2012-09-28 13:50:00,35.67,35.67,35.65,35.65,27400.0,19.072,19.072,19.0613,19.0613,27400.0
2012-09-28 14:00:00,35.66,35.66,35.64,35.64,35600.0,19.0667,19.0667,19.056,19.056,35600.0
2012-09-28 14:10:00,35.63,35.66,35.63,35.65,22500.0,19.0506,19.0667,19.0506,19.0613,22500.0
2012-09-28 14:20:00,35.65,35.67,35.61,35.61,45200.0,19.0613,19.072,19.04,19.04,45200.0
2012-09-28 14:30:00,35.61,35.61,35.55,35.58,44200.0,19.04,19.04,19.0079,19.0239,44200.0
2012-09-28 14:40:00,35.57,35.59,35.57,35.58,21200.0,19.0186,19.0293,19.0186,19.0239,21200.0
2012-09-28 14:50:00,35.58,35.59,35.55,35.56,46900.0,19.0239,19.0293,19.0079,19.0132,46900.0
2012-09-28 15:00:00,35.57,35.58,35.56,35.57,49100.0,19.0186,19.0239,19.0132,19.0186,49100.0
2012-09-28 15:10:00,35.57,35.58,35.54,35.55,54200.0,19.0186,19.0239,19.0025,19.0079,54200.0
2012-09-28 15:20:00,35.55,35.56,35.52,35.53,58200.0,19.0079,19.0132,18.9918,18.9972,58200.0
2012-09-28 15:30:00,35.53,35.56,35.48,35.5,131200.0,18.9972,19.0132,18.9704,18.9811,131200.0
2012-09-28 15:40:00,35.5,35.61,35.5,35.57,166100.0,18.9811,19.04,18.9811,19.0186,166100.0
2012-09-28 15:50:00,35.57,35.58,35.49,35.5,560500.0,19.0186,19.0239,18.9758,18.9811,560500.0
2012-10-01 09:30:00,35.72,35.79,35.57,35.69,96500.0,19.0988,19.1362,19.0186,19.0827,96500.0
2012-10-01 09:40:00,35.7,35.7,35.62,35.62,70600.0,19.0881,19.0881,19.0453,19.0453,70600.0
2012-10-01 09:50:00,35.63,35.63,35.5,35.5,55300.0,19.0506,19.0506,18.9811,18.9811,55300.0
2012-10-01 10:00:00,35.51,35.73,35.51,35.69,112200.0,18.9865,19.1041,18.9865,19.0827,112200.0
2012-10-01 10:10:00,35.69,35.71,35.66,35.7,51400.0,19.0827,19.0934,19.0667,19.0881,51400.0
2012-10-01 10:20:00,35.71,35.77,35.7,35.74,54200.0,19.0934,19.1255,19.0881,19.1095,54200.0
2012-10-01 10:30:00,35.74,35.76,35.7,35.75,47600.0,19.1095,19.1202,19.0881,19.1148,47600.0
2012-10-01 10:40:00,35.75,35.75,35.7,35.7,51200.0,19.1148,19.1148,19.0881,19.0881,51200.0
2012-10-01 10:50:00,35.7,35.72,35.64,35.64,91400.0,19.0881,19.0988,19.056,19.056,91400.0
2012-10-01 11:00:00,35.64,35.66,35.6,35.63,54900.0,19.056,19.0667,19.0346,19.0506,54900.0
2012-10-01 11:10:00,35.63,35.7,35.63,35.66,54800.0,19.0506,19.0881,19.0506,19.0667,54800.0
2012-10-01 11:20:00,35.65,35.71,35.65,35.65,75900.0,19.0613,19.0934,19.0613,19.0613,75900.0
2012-10-01 11:30:00,35.66,35.68,35.65,35.67,36400.0,19.0667,19.0774,19.0613,19.072,36400.0
2012-10-01 11:40:00,35.68,35.68,35.64,35.64,28600.0,19.0774,19.0774,19.056,19.056,28600.0
2012-10-01 11:50:00,35.64,35.69,35.63,35.65,48900.0,19.056,19.0827,19.0506,19.0613,48900.0
2012-10-01 12:00:00,35.65,35.66,35.65,35.65,45400.0,19.0613,19.0667,19.0613,19.0613,45400.0
2012-10-01 12:10:00,35.65,35.67,35.63,35.66,71500.0,19.0613,19.072,19.0506,19.0667,71500.0
2012-10-01 12:20:00,35.66,35.66,35.6,35.61,26900.0,19.0667,19.0667,19.0346,19.04,26900.0
2012-10-01 12:30:00,35.6,35.68,35.6,35.68,65900.0,19.0346,19.0774,19.0346,19.0774,65900.0
2012-10-01 12:40:00,35.67,35.68,35.58,35.61,57500.0,19.072,19.0774,19.0239,19.04,57500.0
2012-10-01 12:50:00,35.6,35.61,35.57,35.58,44700.0,19.0346,19.04,19.0186,19.0239,44700.0
2012-10-01 13:00:00,35.57,35.58,35.54,35.55,45600.0,19.0186,19.0239,19.0025,19.0079,45600.0
2012-10-01 13:10:00,35.54,35.54,35.48,35.49,97500.0,19.0025,19.0025,18.9704,18.9758,97500.0
2012-10-01 13:20:00,35.49,35.51,35.47,35.47,63400.0,18.9758,18.9865,18.9651,18.9651,63400.0
2012-10-01 13:30:00,35.47,35.48,35.42,35.47,60100.0,18.9651,18.9704,18.9384,18.9651,60100.0
2012-10-01 13:40:00,35.46,35.49,35.44,35.48,44400.0,18.9597,18.9758,18.9491,18.9704,44400.0
2012-10-01 13:50:00,35.48,35.53,35.48,35.53,107400.0,18.9704,18.9972,18.9704,18.9972,107400.0
2012-10-01 14:00:00,35.52,35.55,35.49,35.49,62700.0,18.9918,19.0079,18.9758,18.9758,62700.0
2012-10-01 14:10:00,35.49,35.5,35.47,35.5,52800.0,18.9758,18.9811,18.9651,18.9811,52800.0
2012-10-01 14:20:00,35.5,35.52,35.47,35.49,59200.0,18.9811,18.9918,18.9651,18.9758,59200.0
2012-10-01 14:30:00,35.49,35.51,35.48,35.49,94600.0,18.9758,18.9865,18.9704,18.9758,94600.0
2012-10-01 14:40:00,35.49,35.5,35.46,35.48,39900.0,18.9758,18.9811,18.9597,18.9704,39900.0
2012-10-01 14:50:00,35.48,35.51,35.43,35.49,175000.0,18.9704,18.9865,18.9437,18.9758,175000.0
2012-10-01 15:00:00,35.5,35.5,35.46,35.48,62100.0,18.9811,18.9811,18.9597,18.9704,62100.0
2012-10-01 15:10:00,35.49,35.49,35.4,35.41,81700.0,18.9758,18.9758,18.9277,18.933,81700.0
2012-10-01 15:20:00,35.4,35.42,35.35,35.42,130700.0,18.9277,18.9384,18.9009,18.9384,130700.0
2012-10-01 15:30:00,35.41,35.45,35.39,35.45,87900.0,18.933,18.9544,18.9223,18.9544,87900.0
2012-10-01 15:40:00,35.45,35.46,35.41,35.45,219300.0,18.9544,18.9597,18.933,18.9544,219300.0
2012-10-01 15:50:00,35.45,35.49,35.41,35.48,385400.0,18.9544,18.9758,18.933,18.9704,385400.0
2012-10-02 09:30:00,35.52,35.64,35.51,35.51,148700.0,18.9918,19.056,18.9865,18.9865,148700.0
2012-10-02 09:40:00,35.51,35.6,35.49,35.57,48900.0,18.9865,19.0346,18.9758,19.0186,48900.0
2012-10-02 09:50:00,35.56,35.57,35.55,35.55,44500.0,19.0132,19.0186,19.0079,19.0079,44500.0
2012-10-02 10:00:00,35.56,35.56,35.49,35.51,92000.0,19.0132,19.0132,18.9758,18.9865,92000.0
2012-10-02 10:10:00,35.51,35.56,35.51,35.55,53900.0,18.9865,19.0132,18.9865,19.0079,53900.0
2012-10-02 10:20:00,35.55,35.6,35.54,35.6,66400.0,19.0079,19.0346,19.0025,19.0346,66400.0
2012-10-02 10:30:00,35.61,35.64,35.6,35.64,50400.0,19.04,19.056,19.0346,19.056,50400.0
2012-10-02 10:40:00,35.64,35.66,35.62,35.66,58100.0,19.056,19.0667,19.0453,19.0667,58100.0
2012-10-02 10:50:00,35.66,35.66,35.6,35.63,41000.0,19.0667,19.0667,19.0346,19.0506,41000.0
2012-10-02 11:00:00,35.62,35.63,35.6,35.6,47200.0,19.0453,19.0506,19.0346,19.0346,47200.0
2012-10-02 11:10:00,35.6,35.63,35.6,35.6,47000.0,19.0346,19.0506,19.0346,19.0346,47000.0
2012-10-02 11:20:00,35.61,35.61,35.6,35.6,43200.0,19.04,19.04,19.0346,19.0346,43200.0
2012-10-02 11:30:00,35.61,35.62,35.49,35.52,138900.0,19.04,19.0453,18.9758,18.9918,138900.0
2012-10-02 11:40:00,35.52,35.56,35.48,35.56,88800.0,18.9918,19.0132,18.9704,19.0132,88800.0
2012-10-02 11:50:00,35.55,35.55,35.49,35.49,56700.0,19.0079,19.0079,18.9758,18.9758,56700.0
2012-10-02 12:00:00,35.5,35.53,35.49,35.51,41200.0,18.9811,18.9972,18.9758,18.9865,41200.0
2012-10-02 12:10:00,35.51,35.54,35.51,35.52,50800.0,18.9865,19.0025,18.9865,18.9918,50800.0
2012-10-02 12:20:00,35.52,35.53,35.51,35.53,40700.0,18.9918,18.9972,18.9865,18.9972,40700.0
2012-10-02 12:30:00,35.53,35.53,35.46,35.49,158400.0,18.9972,18.9972,18.9597,18.9758,158400.0
2012-10-02 12:40:00,35.49,35.51,35.46,35.48,42700.0,18.9758,18.9865,18.9597,18.9704,42700.0
2012-10-02 12:50:00,35.47,35.48,35.27,35.45,103700.0,18.9651,18.9704,18.8582,18.9544,103700.0
2012-10-02 13:00:00,35.46,35.52,35.46,35.49,31100.0,18.9597,18.9918,18.9597,18.9758,31100.0
2012-10-02 13:10:00,35.49,35.5,35.43,35.45,40400.0,18.9758,18.9811,18.9437,18.9544,40400.0
2012-10-02 13:20:00,35.44,35.45,35.41,35.42,34800.0,18.9491,18.9544,18.933,18.9384,34800.0
2012-10-02 13:30:00,35.41,35.43,35.4,35.42,50100.0,18.933,18.9437,18.9277,18.9384,50100.0
2012-10-02 13:40:00,35.42,35.44,35.37,35.39,50500.0,18.9384,18.9491,18.9116,18.9223,50500.0
2012-10-02 13:50:00,35.38,35.4,35.33,35.36,67100.0,18.917,18.9277,18.8902,18.9063,67100.0
2012-10-02 14:00:00,35.36,35.39,35.36,35.36,89100.0,18.9063,18.9223,18.9063,18.9063,89100.0
2012-10-02 14:10:00,35.36,35.38,35.34,35.36,48200.0,18.9063,18.917,18.8956,18.9063,48200.0
2012-10-02 14:20:00,35.36,35.37,35.3,35.33,61600.0,18.9063,18.9116,18.8742,18.8902,61600.0
2012-10-02 14:30:00,35.33,35.33,35.25,35.25,108100.0,18.8902,18.8902,18.8475,18.8475,108100.0
2012-10-02 14:40:00,35.25,35.28,35.24,35.26,129400.0,18.8475,18.8635,18.8421,18.8528,129400.0
2012-10-02 14:50:00,35.26,35.32,35.26,35.3,73000.0,18.8528,18.8849,18.8528,18.8742,73000.0
2012-10-02 15:00:00,35.3,35.3,35.26,35.27,131600.0,18.8742,18.8742,18.8528,18.8582,131600.0
2012-10-02 15:10:00,35.26,35.32,35.26,35.32,58100.0,18.8528,18.8849,18.8528,18.8849,58100.0
2012-10-02 15:20:00,35.32,35.32,35.29,35.31,68700.0,18.8849,18.8849,18.8689,18.8795,68700.0
2012-10-02 15:30:00,35.31,35.45,35.3,35.43,111300.0,18.8795,18.9544,18.8742,18.9437,111300.0
2012-10-02 15:40:00,35.44,35.51,35.42,35.51,143300.0,18.9491,18.9865,18.9384,18.9865,143300.0
2012-10-02 15:50:00,35.5,35.52,35.45,35.5,265200.0,18.9811,18.9918,18.9544,18.9811,265200.0
2012-10-03 09:30:00,35.54,35.69,35.51,35.63,75100.0,19.0025,19.0827,18.9865,19.0506,75100.0
2012-10-03 09:40:00,35.64,35.67,35.56,35.62,81200.0,19.056,19.072,19.0132,19.0453,81200.0
2012-10-03 09:50:00,35.62,35.63,35.57,35.61,28600.0,19.0453,19.0506,19.0186,19.04,28600.0
2012-10-03 10:00:00,35.61,35.65,35.52,35.6,71300.0,19.04,19.0613,18.9918,19.0346,71300.0
2012-10-03 10:10:00,35.6,35.61,35.56,35.6,83000.0,19.0346,19.04,19.0132,19.0346,83000.0
2012-10-03 10:20:00,35.61,35.64,35.59,35.62,50800.0,19.04,19.056,19.0293,19.0453,50800.0
2012-10-03 10:30:00,35.62,35.62,35.58,35.6,74300.0,19.0453,19.0453,19.0239,19.0346,74300.0
2012-10-03 10:40:00,35.59,35.61,35.55,35.55,54600.0,19.0293,19.04,19.0079,19.0079,54600.0
2012-10-03 10:50:00,35.55,35.61,35.55,35.6,46900.0,19.0079,19.04,19.0079,19.0346,46900.0
2012-10-03 11:00:00,35.59,35.61,35.53,35.53,78900.0,19.0293,19.04,18.9972,18.9972,78900.0
2012-10-03 11:10:00,35.54,35.61,35.54,35.58,54900.0,19.0025,19.04,19.0025,19.0239,54900.0
2012-10-03 11:20:00,35.58,35.6,35.53,35.53,43600.0,19.0239,19.0346,18.9972,18.9972,43600.0
2012-10-03 11:30:00,35.53,35.61,35.52,35.58,437600.0,18.9972,19.04,18.9918,19.0239,437600.0
2012-10-03 11:40:00,35.59,35.63,35.58,35.6,276700.0,19.0293,19.0506,19.0239,19.0346,276700.0
2012-10-03 11:50:00,35.6,35.71,35.59,35.7,75700.0,19.0346,19.0934,19.0293,19.0881,75700.0
2012-10-03 12:00:00,35.7,35.71,35.67,35.69,62400.0,19.0881,19.0934,19.072,19.0827,62400.0
2012-10-03 12:10:00,35.68,35.74,35.68,35.74,212500.0,19.0774,19.1095,19.0774,19.1095,212500.0
2012-10-03 12:20:00,35.74,35.75,35.72,35.74,139600.0,19.1095,19.1148,19.0988,19.1095,139600.0
2012-10-03 12:30:00,35.75,35.83,35.75,35.83,125600.0,19.1148,19.1576,19.1148,19.1576,125600.0
2012-10-03 12:40:00,35.83,35.9,35.82,35.9,128700.0,19.1576,19.195,19.1522,19.195,128700.0
2012-10-03 12:50:00,35.9,35.9,35.8,35.84,60600.0,19.195,19.195,19.1415,19.1629,60600.0
2012-10-03 13:00:00,35.84,35.85,35.83,35.84,55200.0,19.1629,19.1683,19.1576,19.1629,55200.0
2012-10-03 13:10:00,35.84,35.85,35.81,35.83,41100.0,19.1629,19.1683,19.1469,19.1576,41100.0
2012-10-03 13:20:00,35.83,35.84,35.82,35.82,26800.0,19.1576,19.1629,19.1522,19.1522,26800.0
2012-10-03 13:30:00,35.82,35.86,35.78,35.79,69600.0,19.1522,19.1736,19.1308,19.1362,69600.0
2012-10-03 13:40:00,35.79,35.81,35.78,35.8,45100.0,19.1362,19.1469,19.1308,19.1415,45100.0
2012-10-03 13:50:00,35.8,35.84,35.75,35.84,55100.0,19.1415,19.1629,19.1148,19.1629,55100.0
2012-10-03 14:00:00,35.84,35.87,35.83,35.87,25300.0,19.1629,19.179,19.1576,19.179,25300.0
2012-10-03 14:10:00,35.87,35.89,35.87,35.89,28000.0,19.179,19.1897,19.179,19.1897,28000.0
2012-10-03 14:20:00,35.89,35.89,35.83,35.85,68900.0,19.1897,19.1897,19.1576,19.1683,68900.0
2012-10-03 14:30:00,35.85,35.91,35.84,35.91,27100.0,19.1683,19.2004,19.1629,19.2004,27100.0
2012-10-03 14:40:00,35.91,35.91,35.86,35.9,68100.0,19.2004,19.2004,19.1736,19.195,68100.0
2012-10-03 14:50:00,35.9,35.93,35.89,35.92,31900.0,19.195,19.211,19.1897,19.2057,31900.0
2012-10-03 15:00:00,35.93,35.93,35.88,35.9,60800.0,19.211,19.211,19.1843,19.195,60800.0
2012-10-03 15:10:00,35.9,35.97,35.88,35.96,62400.0,19.195,19.2324,19.1843,19.2271,62400.0
2012-10-03 15:20:00,35.96,36.0,35.94,35.99,93100.0,19.2271,19.2485,19.2164,19.2431,93100.0
2012-10-03 15:30:00,35.99,36.0,35.95,35.99,111100.0,19.2431,19.2485,19.2217,19.2431,111100.0
2012-10-03 15:40:00,35.98,36.03,35.97,36.02,154200.0,19.2378,19.2645,19.2324,19.2592,154200.0
2012-10-03 15:50:00,36.02,36.06,35.99,36.03,201900.0,19.2592,19.2806,19.2431,19.2645,201900.0
2012-10-04 09:30:00,36.13,36.25,36.06,36.13,76000.0,19.318,19.3821,19.2806,19.318,76000.0
2012-10-04 09:40:00,36.13,36.22,36.09,36.22,72600.0,19.318,19.3661,19.2966,19.3661,72600.0
2012-10-04 09:50:00,36.22,36.26,36.18,36.23,109200.0,19.3661,19.3875,19.3447,19.3715,109200.0
2012-10-04 10:00:00,36.24,36.33,36.23,36.31,93300.0,19.3768,19.4249,19.3715,19.4142,93300.0
2012-10-04 10:10:00,36.31,36.37,36.27,36.32,65700.0,19.4142,19.4463,19.3928,19.4196,65700.0
2012-10-04 10:20:00,36.32,36.39,36.32,36.34,82700.0,19.4196,19.457,19.4196,19.4303,82700.0
2012-10-04 10:30:00,36.33,36.35,36.26,36.31,105500.0,19.4249,19.4356,19.3875,19.4142,105500.0
2012-10-04 10:40:00,36.32,36.32,36.22,36.27,264800.0,19.4196,19.4196,19.3661,19.3928,264800.0
2012-10-04 10:50:00,36.27,36.3,36.26,36.26,38000.0,19.3928,19.4089,19.3875,19.3875,38000.0
2012-10-04 11:00:00,36.26,36.27,36.16,36.16,67400.0,19.3875,19.3928,19.334,19.334,67400.0
2012-10-04 11:10:00,36.17,36.19,36.12,36.13,64700.0,19.3394,19.3501,19.3126,19.318,64700.0
2012-10-04 11:20:00,36.12,36.13,36.08,36.09,69100.0,19.3126,19.318,19.2913,19.2966,69100.0
2012-10-04 11:30:00,36.09,36.16,36.09,36.16,35300.0,19.2966,19.334,19.2966,19.334,35300.0
2012-10-04 11:40:00,36.16,36.19,36.15,36.16,28400.0,19.334,19.3501,19.3287,19.334,28400.0
2012-10-04 11:50:00,36.16,36.23,36.15,36.23,53200.0,19.334,19.3715,19.3287,19.3715,53200.0
2012-10-04 12:00:00,36.23,36.25,36.2,36.24,39100.0,19.3715,19.3821,19.3554,19.3768,39100.0
2012-10-04 12:10:00,36.24,36.27,36.18,36.2,119500.0,19.3768,19.3928,19.3447,19.3554,119500.0
2012-10-04 12:20:00,36.2,36.22,36.18,36.21,92300.0,19.3554,19.3661,19.3447,19.3608,92300.0
2012-10-04 12:30:00,36.21,36.23,36.2,36.21,26700.0,19.3608,19.3715,19.3554,19.3608,26700.0
2012-10-04 12:40:00,36.22,36.23,36.2,36.21,56600.0,19.3661,19.3715,19.3554,19.3608,56600.0
2012-10-04 12:50:00,36.22,36.24,36.2,36.21,19800.0,19.3661,19.3768,19.3554,19.3608,19800.0
2012-10-04 13:00:00,36.22,36.24,36.19,36.24,49600.0,19.3661,19.3768,19.3501,19.3768,49600.0
2012-10-04 13:10:00,36.24,36.35,36.19,36.3,211800.0,19.3768,19.4356,19.3501,19.4089,211800.0
2012-10-04 13:20:00,36.3,36.3,36.25,36.27,54600.0,19.4089,19.4089,19.3821,19.3928,54600.0
2012-10-04 13:30:00,36.26,36.32,36.25,36.32,45900.0,19.3875,19.4196,19.3821,19.4196,45900.0
2012-10-04 13:40:00,36.32,36.32,36.26,36.3,27900.0,19.4196,19.4196,19.3875,19.4089,27900.0
2012-10-04 13:50:00,36.29,36.36,36.29,36.34,43800.0,19.4035,19.441,19.4035,19.4303,43800.0
2012-10-04 14:00:00,36.34,36.34,36.25,36.28,125600.0,19.4303,19.4303,19.3821,19.3982,125600.0
2012-10-04 14:10:00,36.28,36.29,36.24,36.26,31200.0,19.3982,19.4035,19.3768,19.3875,31200.0
2012-10-04 14:20:00,36.26,36.31,36.24,36.31,30200.0,19.3875,19.4142,19.3768,19.4142,30200.0
2012-10-04 14:30:00,36.31,36.35,36.31,36.34,42500.0,19.4142,19.4356,19.4142,19.4303,42500.0
2012-10-04 14:40:00,36.34,36.36,36.3,36.32,49500.0,19.4303,19.441,19.4089,19.4196,49500.0
2012-10-04 14:50:00,36.32,36.36,36.31,36.34,36600.0,19.4196,19.441,19.4142,19.4303,36600.0
2012-10-04 15:00:00,36.34,36.34,36.32,36.33,29100.0,19.4303,19.4303,19.4196,19.4249,29100.0
2012-10-04 15:10:00,36.33,36.34,36.25,36.3,118600.0,19.4249,19.4303,19.3821,19.4089,118600.0
2012-10-04 15:20:00,36.3,36.32,36.3,36.32,43200.0,19.4089,19.4196,19.4089,19.4196,43200.0
2012-10-04 15:30:00,36.31,36.33,36.3,36.32,87800.0,19.4142,19.4249,19.4089,19.4196,87800.0
2012-10-04 15:40:00,36.32,36.34,36.28,36.29,105600.0,19.4196,19.4303,19.3982,19.4035,105600.0
2012-10-04 15:50:00,36.29,36.3,36.22,36.26,496200.0,19.4035,19.4089,19.3661,19.3875,496200.0
2012-10-05 09:30:00,36.35,36.43,36.28,36.34,198100.0,19.4356,19.4784,19.3982,19.4303,198100.0
2012-10-05 09:40:00,36.35,36.44,36.32,36.39,217900.0,19.4356,19.4837,19.4196,19.457,217900.0
2012-10-05 09:50:00,36.4,36.44,36.32,36.33,152600.0,19.4623,19.4837,19.4196,19.4249,152600.0
2012-10-05 10:00:00,36.33,36.43,36.3,36.43,148600.0,19.4249,19.4784,19.4089,19.4784,148600.0
2012-10-05 10:10:00,36.42,36.5,36.41,36.45,120200.0,19.473,19.5158,19.4677,19.4891,120200.0
2012-10-05 10:20:00,36.45,36.45,36.4,36.4,42900.0,19.4891,19.4891,19.4623,19.4623,42900.0
2012-10-05 10:30:00,36.41,36.43,36.36,36.36,63200.0,19.4677,19.4784,19.441,19.441,63200.0
2012-10-05 10:40:00,36.37,36.38,36.33,36.34,107600.0,19.4463,19.4517,19.4249,19.4303,107600.0
2012-10-05 10:50:00,36.35,36.37,36.32,36.32,89000.0,19.4356,19.4463,19.4196,19.4196,89000.0
2012-10-05 11:00:00,36.33,36.33,36.28,36.28,47300.0,19.4249,19.4249,19.3982,19.3982,47300.0
2012-10-05 11:10:00,36.29,36.3,36.27,36.27,74300.0,19.4035,19.4089,19.3928,19.3928,74300.0
2012-10-05 11:20:00,36.27,36.28,36.18,36.18,60600.0,19.3928,19.3982,19.3447,19.3447,60600.0
2012-10-05 11:30:00,36.18,36.23,36.17,36.18,23900.0,19.3447,19.3715,19.3394,19.3447,23900.0
2012-10-05 11:40:00,36.18,36.19,36.15,36.15,35700.0,19.3447,19.3501,19.3287,19.3287,35700.0
2012-10-05 11:50:00,36.16,36.22,36.15,36.2,53800.0,19.334,19.3661,19.3287,19.3554,53800.0
2012-10-05 12:00:00,36.2,36.22,36.11,36.13,173400.0,19.3554,19.3661,19.3073,19.318,173400.0
2012-10-05 12:10:00,36.13,36.21,36.12,36.15,52700.0,19.318,19.3608,19.3126,19.3287,52700.0
2012-10-05 12:20:00,36.15,36.17,36.13,36.17,52000.0,19.3287,19.3394,19.318,19.3394,52000.0
2012-10-05 12:30:00,36.17,36.24,36.16,36.24,30600.0,19.3394,19.3768,19.334,19.3768,30600.0
2012-10-05 12:40:00,36.24,36.28,36.21,36.21,24500.0,19.3768,19.3982,19.3608,19.3608,24500.0
2012-10-05 12:50:00,36.22,36.24,36.19,36.24,41600.0,19.3661,19.3768,19.3501,19.3768,41600.0
2012-10-05 13:00:00,36.23,36.25,36.23,36.25,25600.0,19.3715,19.3821,19.3715,19.3821,25600.0
2012-10-05 13:10:00,36.25,36.25,36.23,36.24,112600.0,19.3821,19.3821,19.3715,19.3768,112600.0
2012-10-05 13:20:00,36.24,36.27,36.2,36.21,48300.0,19.3768,19.3928,19.3554,19.3608,48300.0
2012-10-05 13:30:00,36.21,36.21,36.15,36.16,57600.0,19.3608,19.3608,19.3287,19.334,57600.0
2012-10-05 13:40:00,36.17,36.17,36.12,36.12,38900.0,19.3394,19.3394,19.3126,19.3126,38900.0
2012-10-05 13:50:00,36.12,36.19,36.12,36.19,35500.0,19.3126,19.3501,19.3126,19.3501,35500.0
2012-10-05 14:00:00,36.17,36.18,36.15,36.16,19700.0,19.3394,19.3447,19.3287,19.334,19700.0
2012-10-05 14:10:00,36.17,36.17,36.12,36.14,35400.0,19.3394,19.3394,19.3126,19.3233,35400.0
2012-10-05 14:20:00,36.14,36.14,36.1,36.11,33000.0,19.3233,19.3233,19.3019,19.3073,33000.0
2012-10-05 14:30:00,36.11,36.12,36.03,36.03,24000.0,19.3073,19.3126,19.2645,19.2645,24000.0
2012-10-05 14:40:00,36.03,36.08,36.03,36.05,34900.0,19.2645,19.2913,19.2645,19.2752,34900.0
2012-10-05 14:50:00,36.05,36.05,35.99,35.99,33900.0,19.2752,19.2752,19.2431,19.2431,33900.0
2012-10-05 15:00:00,35.99,36.05,35.98,36.03,52600.0,19.2431,19.2752,19.2378,19.2645,52600.0
2012-10-05 15:10:00,36.04,36.04,36.0,36.0,45600.0,19.2699,19.2699,19.2485,19.2485,45600.0
2012-10-05 15:20:00,36.0,36.04,36.0,36.01,56300.0,19.2485,19.2699,19.2485,19.2538,56300.0
2012-10-05 15:30:00,36.01,36.01,35.91,35.92,80500.0,19.2538,19.2538,19.2004,19.2057,80500.0
2012-10-05 15:40:00,35.92,36.01,35.92,36.0,129200.0,19.2057,19.2538,19.2057,19.2485,129200.0
2012-10-05 15:50:00,36.0,36.04,35.96,36.04,221100.0,19.2485,19.2699,19.2271,19.2699,221100.0
2012-10-08 09:30:00,36.0,36.05,35.96,35.98,105600.0,19.2485,19.2752,19.2271,19.2378,105600.0
2012-10-08 09:40:00,35.98,36.03,35.94,35.95,34200.0,19.2378,19.2645,19.2164,19.2217,34200.0
2012-10-08 09:50:00,35.94,35.96,35.88,35.89,26000.0,19.2164,19.2271,19.1843,19.1897,26000.0
2012-10-08 10:00:00,35.9,35.95,35.88,35.94,24700.0,19.195,19.2217,19.1843,19.2164,24700.0
2012-10-08 10:10:00,35.94,35.95,35.91,35.91,41900.0,19.2164,19.2217,19.2004,19.2004,41900.0
2012-10-08 10:20:00,35.92,35.94,35.91,35.92,37000.0,19.2057,19.2164,19.2004,19.2057,37000.0
2012-10-08 10:30:00,35.91,35.92,35.89,35.9,58500.0,19.2004,19.2057,19.1897,19.195,58500.0
2012-10-08 10:40:00,35.9,35.92,35.86,35.87,59400.0,19.195,19.2057,19.1736,19.179,59400.0
2012-10-08 10:50:00,35.86,35.89,35.85,35.86,38700.0,19.1736,19.1897,19.1683,19.1736,38700.0
2012-10-08 11:00:00,35.86,35.88,35.85,35.85,18200.0,19.1736,19.1843,19.1683,19.1683,18200.0
2012-10-08 11:10:00,35.85,35.87,35.85,35.86,19800.0,19.1683,19.179,19.1683,19.1736,19800.0
2012-10-08 11:20:00,35.85,35.86,35.75,35.75,154700.0,19.1683,19.1736,19.1148,19.1148,154700.0
2012-10-08 11:30:00,35.76,35.76,35.7,35.7,41400.0,19.1202,19.1202,19.0881,19.0881,41400.0
2012-10-08 11:40:00,35.71,35.71,35.69,35.7,13900.0,19.0934,19.0934,19.0827,19.0881,13900.0
2012-10-08 11:50:00,35.7,35.7,35.65,35.68,44600.0,19.0881,19.0881,19.0613,19.0774,44600.0
2012-10-08 12:00:00,35.67,35.67,35.6,35.63,87400.0,19.072,19.072,19.0346,19.0506,87400.0
2012-10-08 12:10:00,35.64,35.66,35.59,35.6,40700.0,19.056,19.0667,19.0293,19.0346,40700.0
2012-10-08 12:20:00,35.59,35.6,35.56,35.57,49400.0,19.0293,19.0346,19.0132,19.0186,49400.0
2012-10-08 12:30:00,35.57,35.66,35.56,35.58,132300.0,19.0186,19.0667,19.0132,19.0239,132300.0
2012-10-08 12:40:00,35.58,35.58,35.39,35.43,275800.0,19.0239,19.0239,18.9223,18.9437,275800.0
2012-10-08 12:50:00,35.43,35.57,35.43,35.55,81800.0,18.9437,19.0186,18.9437,19.0079,81800.0
2012-10-08 13:00:00,35.55,35.56,35.47,35.53,135000.0,19.0079,19.0132,18.9651,18.9972,135000.0
2012-10-08 13:10:00,35.53,35.58,35.47,35.48,61500.0,18.9972,19.0239,18.9651,18.9704,61500.0
2012-10-08 13:20:00,35.48,35.56,35.48,35.53,87600.0,18.9704,19.0132,18.9704,18.9972,87600.0
2012-10-08 13:30:00,35.53,35.54,35.49,35.5,240300.0,18.9972,19.0025,18.9758,18.9811,240300.0
2012-10-08 13:40:00,35.49,35.53,35.46,35.53,56500.0,18.9758,18.9972,18.9597,18.9972,56500.0
2012-10-08 13:50:00,35.53,35.55,35.46,35.51,66400.0,18.9972,19.0079,18.9597,18.9865,66400.0
2012-10-08 14:00:00,35.51,35.59,35.51,35.58,38000.0,18.9865,19.0293,18.9865,19.0239,38000.0
2012-10-08 14:10:00,35.59,35.62,35.53,35.62,54200.0,19.0293,19.0453,18.9972,19.0453,54200.0
2012-10-08 14:20:00,35.62,35.65,35.59,35.65,39300.0,19.0453,19.0613,19.0293,19.0613,39300.0
2012-10-08 14:30:00,35.65,35.69,35.64,35.68,31700.0,19.0613,19.0827,19.056,19.0774,31700.0
2012-10-08 14:40:00,35.68,35.68,35.61,35.68,35500.0,19.0774,19.0774,19.04,19.0774,35500.0
2012-10-08 14:50:00,35.69,35.69,35.64,35.67,16100.0,19.0827,19.0827,19.056,19.072,16100.0
2012-10-08 15:00:00,35.67,35.68,35.59,35.59,40800.0,19.072,19.0774,19.0293,19.0293,40800.0
2012-10-08 15:10:00,35.59,35.6,35.55,35.57,76500.0,19.0293,19.0346,19.0079,19.0186,76500.0
2012-10-08 15:20:00,35.57,35.58,35.52,35.55,76900.0,19.0186,19.0239,18.9918,19.0079,76900.0
2012-10-08 15:30:00,35.55,35.56,35.52,35.52,101900.0,19.0079,19.0132,18.9918,18.9918,101900.0
2012-10-08 15:40:00,35.52,35.55,35.49,35.54,184200.0,18.9918,19.0079,18.9758,19.0025,184200.0
2012-10-08 15:50:00,35.53,35.58,35.48,35.56,529100.0,18.9972,19.0239,18.9704,19.0132,529100.0
2012-10-09 09:30:00,35.61,35.78,35.56,35.74,77400.0,19.04,19.1308,19.0132,19.1095,77400.0
2012-10-09 09:40:00,35.74,35.75,35.61,35.62,82200.0,19.1095,19.1148,19.04,19.0453,82200.0
2012-10-09 09:50:00,35.63,35.71,35.63,35.68,92800.0,19.0506,19.0934,19.0506,19.0774,92800.0
2012-10-09 10:00:00,35.68,35.71,35.64,35.69,114000.0,19.0774,19.0934,19.056,19.0827,114000.0
2012-10-09 10:10:00,35.7,35.74,35.66,35.72,281500.0,19.0881,19.1095,19.0667,19.0988,281500.0
2012-10-09 10:20:00,35.72,35.75,35.68,35.69,436500.0,19.0988,19.1148,19.0774,19.0827,436500.0
2012-10-09 10:30:00,35.69,35.7,35.61,35.61,88600.0,19.0827,19.0881,19.04,19.04,88600.0
2012-10-09 10:40:00,35.61,35.62,35.56,35.57,172800.0,19.04,19.0453,19.0132,19.0186,172800.0
2012-10-09 10:50:00,35.57,35.57,35.42,35.44,189700.0,19.0186,19.0186,18.9384,18.9491,189700.0
2012-10-09 11:00:00,35.44,35.5,35.25,35.3,341900.0,18.9491,18.9811,18.8475,18.8742,341900.0
2012-10-09 11:10:00,35.29,35.3,35.18,35.2,148000.0,18.8689,18.8742,18.81,18.8207,148000.0
2012-10-09 11:20:00,35.19,35.34,35.12,35.27,199100.0,18.8154,18.8956,18.778,18.8582,199100.0
2012-10-09 11:30:00,35.27,35.27,35.24,35.25,57600.0,18.8582,18.8582,18.8421,18.8475,57600.0
2012-10-09 11:40:00,35.25,35.28,35.25,35.27,48800.0,18.8475,18.8635,18.8475,18.8582,48800.0
2012-10-09 11:50:00,35.27,35.33,35.26,35.32,41300.0,18.8582,18.8902,18.8528,18.8849,41300.0
2012-10-09 12:00:00,35.32,35.36,35.29,35.31,107400.0,18.8849,18.9063,18.8689,18.8795,107400.0
2012-10-09 12:10:00,35.32,35.39,35.29,35.34,141200.0,18.8849,18.9223,18.8689,18.8956,141200.0
2012-10-09 12:20:00,35.34,35.34,35.3,35.3,37800.0,18.8956,18.8956,18.8742,18.8742,37800.0
2012-10-09 12:30:00,35.31,35.33,35.23,35.24,154000.0,18.8795,18.8902,18.8368,18.8421,154000.0
2012-10-09 12:40:00,35.25,35.25,35.2,35.24,84200.0,18.8475,18.8475,18.8207,18.8421,84200.0
2012-10-09 12:50:00,35.24,35.25,35.23,35.23,41300.0,18.8421,18.8475,18.8368,18.8368,41300.0
2012-10-09 13:00:00,35.24,35.26,35.22,35.23,38200.0,18.8421,18.8528,18.8314,18.8368,38200.0
2012-10-09 13:10:00,35.23,35.32,35.23,35.32,24500.0,18.8368,18.8849,18.8368,18.8849,24500.0
2012-10-09 13:20:00,35.31,35.42,35.3,35.39,48300.0,18.8795,18.9384,18.8742,18.9223,48300.0
2012-10-09 13:30:00,35.4,35.52,35.39,35.44,109500.0,18.9277,18.9918,18.9223,18.9491,109500.0
2012-10-09 13:40:00,35.44,35.45,35.41,35.42,47000.0,18.9491,18.9544,18.933,18.9384,47000.0
2012-10-09 13:50:00,35.41,35.42,35.36,35.36,47400.0,18.933,18.9384,18.9063,18.9063,47400.0
2012-10-09 14:00:00,35.35,35.36,35.32,35.34,73000.0,18.9009,18.9063,18.8849,18.8956,73000.0
2012-10-09 14:10:00,35.33,35.34,35.31,35.34,34200.0,18.8902,18.8956,18.8795,18.8956,34200.0
2012-10-09 14:20:00,35.34,35.36,35.32,35.32,37600.0,18.8956,18.9063,18.8849,18.8849,37600.0
2012-10-09 14:30:00,35.32,35.32,35.27,35.27,67400.0,18.8849,18.8849,18.8582,18.8582,67400.0
2012-10-09 14:40:00,35.28,35.28,35.24,35.25,91600.0,18.8635,18.8635,18.8421,18.8475,91600.0
2012-10-09 14:50:00,35.25,35.26,35.2,35.2,79500.0,18.8475,18.8528,18.8207,18.8207,79500.0
2012-10-09 15:00:00,35.2,35.22,35.2,35.2,110000.0,18.8207,18.8314,18.8207,18.8207,110000.0
2012-10-09 15:10:00,35.2,35.23,35.16,35.18,156500.0,18.8207,18.8368,18.7993,18.81,156500.0
2012-10-09 15:20:00,35.18,35.21,35.15,35.18,101800.0,18.81,18.8261,18.794,18.81,101800.0
2012-10-09 15:30:00,35.18,35.19,35.13,35.13,85100.0,18.81,18.8154,18.7833,18.7833,85100.0
2012-10-09 15:40:00,35.13,35.2,35.13,35.15,256000.0,18.7833,18.8207,18.7833,18.794,256000.0
2012-10-09 15:50:00,35.14,35.15,35.06,35.09,410200.0,18.7887,18.794,18.7459,18.7619,410200.0
2012-10-10 09:30:00,35.12,35.16,35.04,35.05,76300.0,18.778,18.7993,18.7352,18.7405,76300.0
2012-10-10 09:40:00,35.05,35.15,35.05,35.1,64500.0,18.7405,18.794,18.7405,18.7673,64500.0
2012-10-10 09:50:00,35.1,35.14,35.05,35.05,83900.0,18.7673,18.7887,18.7405,18.7405,83900.0
2012-10-10 10:00:00,35.06,35.13,35.0,35.04,319100.0,18.7459,18.7833,18.7138,18.7352,319100.0
2012-10-10 10:10:00,35.05,35.09,35.02,35.08,95400.0,18.7405,18.7619,18.7245,18.7566,95400.0
2012-10-10 10:20:00,35.08,35.09,34.99,35.01,114800.0,18.7566,18.7619,18.7084,18.7191,114800.0
2012-10-10 10:30:00,35.01,35.01,34.93,34.93,98000.0,18.7191,18.7191,18.6764,18.6764,98000.0
2012-10-10 10:40:00,34.94,34.95,34.82,34.84,123200.0,18.6817,18.6871,18.6176,18.6282,123200.0
2012-10-10 10:50:00,34.84,34.85,34.8,34.84,162700.0,18.6282,18.6336,18.6069,18.6282,162700.0
2012-10-10 11:00:00,34.84,34.96,34.84,34.95,134300.0,18.6282,18.6924,18.6282,18.6871,134300.0
2012-10-10 11:10:00,34.96,35.04,34.92,35.04,98300.0,18.6924,18.7352,18.671,18.7352,98300.0
2012-10-10 11:20:00,35.04,35.07,35.04,35.06,48000.0,18.7352,18.7512,18.7352,18.7459,48000.0
2012-10-10 11:30:00,35.05,35.06,35.0,35.01,89900.0,18.7405,18.7459,18.7138,18.7191,89900.0
2012-10-10 11:40:00,35.0,35.05,34.96,34.97,120600.0,18.7138,18.7405,18.6924,18.6978,120600.0
2012-10-10 11:50:00,34.97,34.99,34.9,34.96,32700.0,18.6978,18.7084,18.6603,18.6924,32700.0
2012-10-10 12:00:00,34.95,35.0,34.95,35.0,49000.0,18.6871,18.7138,18.6871,18.7138,49000.0
2012-10-10 12:10:00,35.0,35.03,34.97,35.02,98000.0,18.7138,18.7298,18.6978,18.7245,98000.0
2012-10-10 12:20:00,35.02,35.03,34.98,34.99,74600.0,18.7245,18.7298,18.7031,18.7084,74600.0
2012-10-10 12:30:00,35.0,35.0,34.92,34.98,78600.0,18.7138,18.7138,18.671,18.7031,78600.0
2012-10-10 12:40:00,34.98,34.98,34.91,34.92,37300.0,18.7031,18.7031,18.6657,18.671,37300.0
2012-10-10 12:50:00,34.92,34.93,34.87,34.9,92900.0,18.671,18.6764,18.6443,18.6603,92900.0
2012-10-10 13:00:00,34.9,34.91,34.88,34.88,57200.0,18.6603,18.6657,18.6496,18.6496,57200.0
2012-10-10 13:10:00,34.88,34.94,34.87,34.92,67700.0,18.6496,18.6817,18.6443,18.671,67700.0
2012-10-10 13:20:00,34.91,34.93,34.89,34.9,59600.0,18.6657,18.6764,18.655,18.6603,59600.0
2012-10-10 13:30:00,34.9,34.94,34.88,34.92,56500.0,18.6603,18.6817,18.6496,18.671,56500.0
2012-10-10 13:40:00,34.91,34.92,34.87,34.9,60300.0,18.6657,18.671,18.6443,18.6603,60300.0
2012-10-10 13:50:00,34.89,34.89,34.85,34.85,57800.0,18.655,18.655,18.6336,18.6336,57800.0
2012-10-10 14:00:00,34.86,34.94,34.85,34.88,56800.0,18.6389,18.6817,18.6336,18.6496,56800.0
2012-10-10 14:10:00,34.88,34.9,34.87,34.88,34100.0,18.6496,18.6603,18.6443,18.6496,34100.0
2012-10-10 14:20:00,34.88,34.88,34.85,34.86,54200.0,18.6496,18.6496,18.6336,18.6389,54200.0
2012-10-10 14:30:00,34.86,34.88,34.84,34.87,77700.0,18.6389,18.6496,18.6282,18.6443,77700.0
2012-10-10 14:40:00,34.87,34.95,34.87,34.94,72500.0,18.6443,18.6871,18.6443,18.6817,72500.0
2012-10-10 14:50:00,34.95,35.01,34.95,35.0,103000.0,18.6871,18.7191,18.6871,18.7138,103000.0
2012-10-10 15:00:00,35.0,35.01,34.99,34.99,84300.0,18.7138,18.7191,18.7084,18.7084,84300.0
2012-10-10 15:10:00,34.99,35.05,34.99,35.01,108200.0,18.7084,18.7405,18.7084,18.7191,108200.0
2012-10-10 15:20:00,35.01,35.03,35.0,35.01,58500.0,18.7191,18.7298,18.7138,18.7191,58500.0
2012-10-10 15:30:00,35.01,35.04,34.99,35.02,126200.0,18.7191,18.7352,18.7084,18.7245,126200.0
2012-10-10 15:40:00,35.02,35.09,35.0,35.08,142200.0,18.7245,18.7619,18.7138,18.7566,142200.0
2012-10-10 15:50:00,35.09,35.17,35.05,35.16,444600.0,18.7619,18.8047,18.7405,18.7993,444600.0
2012-10-11 09:30:00,35.25,35.34,35.15,35.19,80300.0,18.8475,18.8956,18.794,18.8154,80300.0
2012-10-11 09:40:00,35.19,35.21,35.12,35.13,59400.0,18.8154,18.8261,18.778,18.7833,59400.0
2012-10-11 09:50:00,35.13,35.22,35.12,35.22,64500.0,18.7833,18.8314,18.778,18.8314,64500.0
2012-10-11 10:00:00,35.21,35.22,35.15,35.18,69000.0,18.8261,18.8314,18.794,18.81,69000.0
2012-10-11 10:10:00,35.18,35.27,35.16,35.26,63200.0,18.81,18.8582,18.7993,18.8528,63200.0
2012-10-11 10:20:00,35.25,35.25,35.22,35.22,35200.0,18.8475,18.8475,18.8314,18.8314,35200.0
2012-10-11 10:30:00,35.23,35.25,35.21,35.23,60100.0,18.8368,18.8475,18.8261,18.8368,60100.0
2012-10-11 10:40:00,35.23,35.28,35.2,35.2,172200.0,18.8368,18.8635,18.8207,18.8207,172200.0
2012-10-11 10:50:00,35.2,35.21,35.13,35.16,157500.0,18.8207,18.8261,18.7833,18.7993,157500.0
2012-10-11 11:00:00,35.17,35.2,35.16,35.17,155100.0,18.8047,18.8207,18.7993,18.8047,155100.0
2012-10-11 11:10:00,35.16,35.22,35.15,35.15,70000.0,18.7993,18.8314,18.794,18.794,70000.0
2012-10-11 11:20:00,35.16,35.21,35.15,35.17,51000.0,18.7993,18.8261,18.794,18.8047,51000.0
2012-10-11 11:30:00,35.17,35.2,35.14,35.19,60600.0,18.8047,18.8207,18.7887,18.8154,60600.0
2012-10-11 11:40:00,35.19,35.19,35.14,35.17,47700.0,18.8154,18.8154,18.7887,18.8047,47700.0
2012-10-11 11:50:00,35.18,35.18,35.1,35.12,23200.0,18.81,18.81,18.7673,18.778,23200.0
2012-10-11 12:00:00,35.12,35.13,35.08,35.1,28900.0,18.778,18.7833,18.7566,18.7673,28900.0
2012-10-11 12:10:00,35.1,35.14,35.1,35.13,27600.0,18.7673,18.7887,18.7673,18.7833,27600.0
2012-10-11 12:20:00,35.13,35.13,35.09,35.09,20900.0,18.7833,18.7833,18.7619,18.7619,20900.0
2012-10-11 12:30:00,35.1,35.12,35.07,35.08,39600.0,18.7673,18.778,18.7512,18.7566,39600.0
2012-10-11 12:40:00,35.07,35.09,35.04,35.09,48600.0,18.7512,18.7619,18.7352,18.7619,48600.0
2012-10-11 12:50:00,35.09,35.15,35.09,35.14,35800.0,18.7619,18.794,18.7619,18.7887,35800.0
2012-10-11 13:00:00,35.13,35.23,35.13,35.17,56300.0,18.7833,18.8368,18.7833,18.8047,56300.0
2012-10-11 13:10:00,35.18,35.18,35.16,35.18,55300.0,18.81,18.81,18.7993,18.81,55300.0
2012-10-11 13:20:00,35.18,35.18,35.1,35.18,72900.0,18.81,18.81,18.7673,18.81,72900.0
2012-10-11 13:30:00,35.17,35.18,35.07,35.09,40600.0,18.8047,18.81,18.7512,18.7619,40600.0
2012-10-11 13:40:00,35.09,35.14,35.08,35.11,113900.0,18.7619,18.7887,18.7566,18.7726,113900.0
2012-10-11 13:50:00,35.12,35.13,35.08,35.11,92600.0,18.778,18.7833,18.7566,18.7726,92600.0
2012-10-11 14:00:00,35.1,35.15,35.1,35.13,37400.0,18.7673,18.794,18.7673,18.7833,37400.0
2012-10-11 14:10:00,35.13,35.19,35.13,35.18,35300.0,18.7833,18.8154,18.7833,18.81,35300.0
2012-10-11 14:20:00,35.19,35.22,35.17,35.2,39300.0,18.8154,18.8314,18.8047,18.8207,39300.0
2012-10-11 14:30:00,35.19,35.2,35.17,35.19,67500.0,18.8154,18.8207,18.8047,18.8154,67500.0
2012-10-11 14:40:00,35.19,35.2,35.16,35.16,51600.0,18.8154,18.8207,18.7993,18.7993,51600.0
2012-10-11 14:50:00,35.16,35.2,35.16,35.19,50300.0,18.7993,18.8207,18.7993,18.8154,50300.0
2012-10-11 15:00:00,35.19,35.2,35.13,35.14,64600.0,18.8154,18.8207,18.7833,18.7887,64600.0
2012-10-11 15:10:00,35.13,35.2,35.13,35.16,67800.0,18.7833,18.8207,18.7833,18.7993,67800.0
2012-10-11 15:20:00,35.16,35.16,35.13,35.16,59600.0,18.7993,18.7993,18.7833,18.7993,59600.0
2012-10-11 15:30:00,35.15,35.17,35.15,35.15,113300.0,18.794,18.8047,18.794,18.794,113300.0
2012-10-11 15:40:00,35.15,35.17,35.11,35.13,125100.0,18.794,18.8047,18.7726,18.7833,125100.0
2012-10-11 15:50:00,35.13,35.16,35.09,35.11,207700.0,18.7833,18.7993,18.7619,18.7726,207700.0
2012-10-12 09:30:00,34.15,34.38,34.15,34.3,2670400.0,18.2593,18.3823,18.2593,18.3395,2670400.0
2012-10-12 09:40:00,34.3,34.4,34.24,34.4,2138100.0,18.3395,18.393,18.3074,18.393,2138100.0
2012-10-12 09:50:00,34.4,34.52,34.36,34.52,2234300.0,18.393,18.4572,18.3716,18.4572,2234300.0
2012-10-12 10:00:00,34.51,34.55,34.44,34.5,2724300.0,18.4518,18.4732,18.4144,18.4465,2724300.0
2012-10-12 10:10:00,34.5,34.55,34.45,34.51,1049100.0,18.4465,18.4732,18.4197,18.4518,1049100.0
2012-10-12 10:20:00,34.51,34.54,34.46,34.52,994700.0,18.4518,18.4678,18.4251,18.4572,994700.0
2012-10-12 10:30:00,34.52,34.53,34.49,34.5,472600.0,18.4572,18.4625,18.4411,18.4465,472600.0
2012-10-12 10:40:00,34.5,34.54,34.46,34.5,715500.0,18.4465,18.4678,18.4251,18.4465,715500.0
2012-10-12 10:50:00,34.5,34.6,34.49,34.57,223800.0,18.4465,18.4999,18.4411,18.4839,223800.0
2012-10-12 11:00:00,34.56,34.6,34.55,34.6,303700.0,18.4785,18.4999,18.4732,18.4999,303700.0
2012-10-12 11:10:00,34.59,34.6,34.58,34.58,266300.0,18.4946,18.4999,18.4892,18.4892,266300.0
2012-10-12 11:20:00,34.59,34.6,34.58,34.6,471800.0,18.4946,18.4999,18.4892,18.4999,471800.0
2012-10-12 11:30:00,34.6,34.6,34.52,34.52,370800.0,18.4999,18.4999,18.4572,18.4572,370800.0
2012-10-12 11:40:00,34.53,34.53,34.35,34.42,640100.0,18.4625,18.4625,18.3663,18.4037,640100.0
2012-10-12 11:50:00,34.42,34.5,34.41,34.5,312300.0,18.4037,18.4465,18.3983,18.4465,312300.0
2012-10-12 12:00:00,34.49,34.5,34.46,34.48,336500.0,18.4411,18.4465,18.4251,18.4358,336500.0
2012-10-12 12:10:00,34.48,34.49,34.48,34.49,120600.0,18.4358,18.4411,18.4358,18.4411,120600.0
2012-10-12 12:20:00,34.48,34.5,34.44,34.5,309400.0,18.4358,18.4465,18.4144,18.4465,309400.0
2012-10-12 12:30:00,34.5,34.51,34.46,34.46,421800.0,18.4465,18.4518,18.4251,18.4251,421800.0
2012-10-12 12:40:00,34.46,34.5,34.45,34.5,156100.0,18.4251,18.4465,18.4197,18.4465,156100.0
2012-10-12 12:50:00,34.5,34.51,34.47,34.47,197100.0,18.4465,18.4518,18.4304,18.4304,197100.0
2012-10-12 13:00:00,34.48,34.49,34.45,34.49,103200.0,18.4358,18.4411,18.4197,18.4411,103200.0
2012-10-12 13:10:00,34.49,34.5,34.46,34.48,148600.0,18.4411,18.4465,18.4251,18.4358,148600.0
2012-10-12 13:20:00,34.48,34.5,34.46,34.48,103300.0,18.4358,18.4465,18.4251,18.4358,103300.0
2012-10-12 13:30:00,34.49,34.51,34.48,34.5,225000.0,18.4411,18.4518,18.4358,18.4465,225000.0
2012-10-12 13:40:00,34.5,34.51,34.46,34.47,202000.0,18.4465,18.4518,18.4251,18.4304,202000.0
2012-10-12 13:50:00,34.46,34.5,34.46,34.48,152100.0,18.4251,18.4465,18.4251,18.4358,152100.0
2012-10-12 14:00:00,34.49,34.54,34.47,34.52,209700.0,18.4411,18.4678,18.4304,18.4572,209700.0
2012-10-12 14:10:00,34.53,34.53,34.49,34.51,171200.0,18.4625,18.4625,18.4411,18.4518,171200.0
2012-10-12 14:20:00,34.51,34.58,34.49,34.58,224000.0,18.4518,18.4892,18.4411,18.4892,224000.0
2012-10-12 14:30:00,34.58,34.62,34.57,34.61,564700.0,18.4892,18.5106,18.4839,18.5053,564700.0
2012-10-12 14:40:00,34.61,34.62,34.59,34.6,370900.0,18.5053,18.5106,18.4946,18.4999,370900.0
2012-10-12 14:50:00,34.61,34.61,34.57,34.59,670500.0,18.5053,18.5053,18.4839,18.4946,670500.0
2012-10-12 15:00:00,34.59,34.68,34.58,34.68,730900.0,18.4946,18.5427,18.4892,18.5427,730900.0
2012-10-12 15:10:00,34.68,34.71,34.62,34.7,705300.0,18.5427,18.5587,18.5106,18.5534,705300.0
2012-10-12 15:20:00,34.7,34.71,34.65,34.7,461700.0,18.5534,18.5587,18.5267,18.5534,461700.0
2012-10-12 15:30:00,34.7,34.78,34.67,34.72,778200.0,18.5534,18.5962,18.5374,18.5641,778200.0
2012-10-12 15:40:00,34.73,34.73,34.59,34.59,854000.0,18.5694,18.5694,18.4946,18.4946,854000.0
2012-10-12 15:50:00,34.59,34.65,34.4,34.41,4947100.0,18.4946,18.5267,18.393,18.3983,4947100.0
2012-10-15 09:30:00,34.63,34.63,34.47,34.54,323000.0,18.516,18.516,18.4304,18.4678,323000.0
2012-10-15 09:40:00,34.55,34.55,34.48,34.49,109600.0,18.4732,18.4732,18.4358,18.4411,109600.0
2012-10-15 09:50:00,34.48,34.49,34.44,34.45,153500.0,18.4358,18.4411,18.4144,18.4197,153500.0
2012-10-15 10:00:00,34.44,34.49,34.43,34.47,103600.0,18.4144,18.4411,18.409,18.4304,103600.0
2012-10-15 10:10:00,34.47,34.47,34.36,34.39,165600.0,18.4304,18.4304,18.3716,18.3876,165600.0
2012-10-15 10:20:00,34.39,34.44,34.38,34.43,119800.0,18.3876,18.4144,18.3823,18.409,119800.0
2012-10-15 10:30:00,34.42,34.43,34.39,34.41,268200.0,18.4037,18.409,18.3876,18.3983,268200.0
2012-10-15 10:40:00,34.4,34.41,34.38,34.39,137700.0,18.393,18.3983,18.3823,18.3876,137700.0
2012-10-15 10:50:00,34.38,34.39,34.36,34.37,147300.0,18.3823,18.3876,18.3716,18.3769,147300.0
2012-10-15 11:00:00,34.37,34.51,34.37,34.5,90700.0,18.3769,18.4518,18.3769,18.4465,90700.0
2012-10-15 11:10:00,34.5,34.53,34.49,34.51,278500.0,18.4465,18.4625,18.4411,18.4518,278500.0
2012-10-15 11:20:00,34.51,34.52,34.47,34.47,356600.0,18.4518,18.4572,18.4304,18.4304,356600.0
2012-10-15 11:30:00,34.48,34.52,34.45,34.49,86200.0,18.4358,18.4572,18.4197,18.4411,86200.0
2012-10-15 11:40:00,34.49,34.6,34.48,34.59,219600.0,18.4411,18.4999,18.4358,18.4946,219600.0
2012-10-15 11:50:00,34.59,34.6,34.59,34.6,239800.0,18.4946,18.4999,18.4946,18.4999,239800.0
2012-10-15 12:00:00,34.6,34.65,34.58,34.63,253900.0,18.4999,18.5267,18.4892,18.516,253900.0
2012-10-15 12:10:00,34.63,34.63,34.62,34.63,152800.0,18.516,18.516,18.5106,18.516,152800.0
2012-10-15 12:20:00,34.63,34.63,34.62,34.63,205500.0,18.516,18.516,18.5106,18.516,205500.0
2012-10-15 12:30:00,34.63,34.68,34.62,34.67,217200.0,18.516,18.5427,18.5106,18.5374,217200.0
2012-10-15 12:40:00,34.67,34.7,34.65,34.68,140200.0,18.5374,18.5534,18.5267,18.5427,140200.0
2012-10-15 12:50:00,34.68,34.71,34.66,34.7,148500.0,18.5427,18.5587,18.532,18.5534,148500.0
2012-10-15 13:00:00,34.7,34.7,34.67,34.68,179200.0,18.5534,18.5534,18.5374,18.5427,179200.0
2012-10-15 13:10:00,34.68,34.79,34.67,34.79,200800.0,18.5427,18.6015,18.5374,18.6015,200800.0
2012-10-15 13:20:00,34.79,34.79,34.74,34.77,98600.0,18.6015,18.6015,18.5748,18.5908,98600.0
2012-10-15 13:30:00,34.76,34.77,34.76,34.76,146800.0,18.5855,18.5908,18.5855,18.5855,146800.0
2012-10-15 13:40:00,34.76,34.77,34.76,34.77,93500.0,18.5855,18.5908,18.5855,18.5908,93500.0
2012-10-15 13:50:00,34.77,34.77,34.73,34.77,211900.0,18.5908,18.5908,18.5694,18.5908,211900.0
2012-10-15 14:00:00,34.77,34.8,34.76,34.76,147400.0,18.5908,18.6069,18.5855,18.5855,147400.0
2012-10-15 14:10:00,34.77,34.77,34.76,34.77,52400.0,18.5908,18.5908,18.5855,18.5908,52400.0
2012-10-15 14:20:00,34.77,34.77,34.76,34.76,121300.0,18.5908,18.5908,18.5855,18.5855,121300.0
2012-10-15 14:30:00,34.77,34.77,34.75,34.76,281300.0,18.5908,18.5908,18.5801,18.5855,281300.0
2012-10-15 14:40:00,34.77,34.83,34.76,34.79,396200.0,18.5908,18.6229,18.5855,18.6015,396200.0
2012-10-15 14:50:00,34.79,34.79,34.77,34.77,350500.0,18.6015,18.6015,18.5908,18.5908,350500.0
2012-10-15 15:00:00,34.77,34.81,34.77,34.8,357200.0,18.5908,18.6122,18.5908,18.6069,357200.0
2012-10-15 15:10:00,34.8,34.81,34.78,34.8,297100.0,18.6069,18.6122,18.5962,18.6069,297100.0
2012-10-15 15:20:00,34.8,34.88,34.79,34.86,416800.0,18.6069,18.6496,18.6015,18.6389,416800.0
2012-10-15 15:30:00,34.86,34.88,34.83,34.87,406400.0,18.6389,18.6496,18.6229,18.6443,406400.0
2012-10-15 15:40:00,34.87,34.91,34.84,34.86,458500.0,18.6443,18.6657,18.6282,18.6389,458500.0
2012-10-15 15:50:00,34.86,34.87,34.83,34.83,2221900.0,18.6389,18.6443,18.6229,18.6229,2221900.0
2012-10-16 09:30:00,35.13,35.44,35.0,35.29,908100.0,18.7833,18.9491,18.7138,18.8689,908100.0
2012-10-16 09:40:00,35.29,35.4,35.27,35.35,462500.0,18.8689,18.9277,18.8582,18.9009,462500.0
2012-10-16 09:50:00,35.35,35.4,35.32,35.4,208800.0,18.9009,18.9277,18.8849,18.9277,208800.0
2012-10-16 10:00:00,35.4,35.46,35.39,35.45,261900.0,18.9277,18.9597,18.9223,18.9544,261900.0
2012-10-16 10:10:00,35.45,35.47,35.39,35.43,177300.0,18.9544,18.9651,18.9223,18.9437,177300.0
2012-10-16 10:20:00,35.43,35.51,35.42,35.5,164400.0,18.9437,18.9865,18.9384,18.9811,164400.0
2012-10-16 10:30:00,35.49,35.5,35.49,35.5,114200.0,18.9758,18.9811,18.9758,18.9811,114200.0
2012-10-16 10:40:00,35.5,35.57,35.49,35.54,221200.0,18.9811,19.0186,18.9758,19.0025,221200.0
2012-10-16 10:50:00,35.54,35.61,35.51,35.54,286900.0,19.0025,19.04,18.9865,19.0025,286900.0
2012-10-16 11:00:00,35.54,35.55,35.5,35.54,214500.0,19.0025,19.0079,18.9811,19.0025,214500.0
2012-10-16 11:10:00,35.53,35.56,35.53,35.55,102600.0,18.9972,19.0132,18.9972,19.0079,102600.0
2012-10-16 11:20:00,35.55,35.56,35.52,35.53,165300.0,19.0079,19.0132,18.9918,18.9972,165300.0
2012-10-16 11:30:00,35.53,35.54,35.51,35.52,116700.0,18.9972,19.0025,18.9865,18.9918,116700.0
2012-10-16 11:40:00,35.52,35.55,35.51,35.54,143800.0,18.9918,19.0079,18.9865,19.0025,143800.0
2012-10-16 11:50:00,35.53,35.55,35.5,35.52,113800.0,18.9972,19.0079,18.9811,18.9918,113800.0
2012-10-16 12:00:00,35.52,35.52,35.44,35.45,112900.0,18.9918,18.9918,18.9491,18.9544,112900.0
2012-10-16 12:10:00,35.45,35.46,35.4,35.42,91400.0,18.9544,18.9597,18.9277,18.9384,91400.0
2012-10-16 12:20:00,35.43,35.44,35.41,35.43,95000.0,18.9437,18.9491,18.933,18.9437,95000.0
2012-10-16 12:30:00,35.43,35.43,35.35,35.35,60900.0,18.9437,18.9437,18.9009,18.9009,60900.0
2012-10-16 12:40:00,35.35,35.39,35.34,35.39,140200.0,18.9009,18.9223,18.8956,18.9223,140200.0
2012-10-16 12:50:00,35.39,35.47,35.39,35.43,93500.0,18.9223,18.9651,18.9223,18.9437,93500.0
2012-10-16 13:00:00,35.43,35.46,35.43,35.45,85200.0,18.9437,18.9597,18.9437,18.9544,85200.0
2012-10-16 13:10:00,35.46,35.46,35.44,35.45,92400.0,18.9597,18.9597,18.9491,18.9544,92400.0
2012-10-16 13:20:00,35.45,35.45,35.44,35.44,79500.0,18.9544,18.9544,18.9491,18.9491,79500.0
2012-10-16 13:30:00,35.44,35.45,35.44,35.45,101600.0,18.9491,18.9544,18.9491,18.9544,101600.0
2012-10-16 13:40:00,35.44,35.45,35.44,35.45,68300.0,18.9491,18.9544,18.9491,18.9544,68300.0
2012-10-16 13:50:00,35.45,35.45,35.44,35.44,190500.0,18.9544,18.9544,18.9491,18.9491,190500.0
2012-10-16 14:00:00,35.45,35.45,35.42,35.44,123100.0,18.9544,18.9544,18.9384,18.9491,123100.0
2012-10-16 14:10:00,35.44,35.44,35.4,35.43,81600.0,18.9491,18.9491,18.9277,18.9437,81600.0
2012-10-16 14:20:00,35.43,35.45,35.4,35.44,180600.0,18.9437,18.9544,18.9277,18.9491,180600.0
2012-10-16 14:30:00,35.44,35.46,35.42,35.45,118000.0,18.9491,18.9597,18.9384,18.9544,118000.0
2012-10-16 14:40:00,35.44,35.49,35.43,35.48,314400.0,18.9491,18.9758,18.9437,18.9704,314400.0
2012-10-16 14:50:00,35.48,35.52,35.46,35.52,103200.0,18.9704,18.9918,18.9597,18.9918,103200.0
2012-10-16 15:00:00,35.51,35.54,35.49,35.5,123600.0,18.9865,19.0025,18.9758,18.9811,123600.0
2012-10-16 15:10:00,35.5,35.57,35.5,35.55,121100.0,18.9811,19.0186,18.9811,19.0079,121100.0
2012-10-16 15:20:00,35.55,35.57,35.52,35.54,176000.0,19.0079,19.0186,18.9918,19.0025,176000.0
2012-10-16 15:30:00,35.53,35.58,35.52,35.57,163100.0,18.9972,19.0239,18.9918,19.0186,163100.0
2012-10-16 15:40:00,35.57,35.62,35.54,35.56,293700.0,19.0186,19.0453,19.0025,19.0132,293700.0
2012-10-16 15:50:00,35.55,35.61,35.53,35.53,565000.0,19.0079,19.04,18.9972,18.9972,565000.0
2012-10-17 09:30:00,35.6,35.74,35.55,35.64,251000.0,19.0346,19.1095,19.0079,19.056,251000.0
2012-10-17 09:40:00,35.64,35.69,35.62,35.66,150200.0,19.056,19.0827,19.0453,19.0667,150200.0
2012-10-17 09:50:00,35.66,35.69,35.64,35.67,139600.0,19.0667,19.0827,19.056,19.072,139600.0
2012-10-17 10:00:00,35.66,35.68,35.64,35.66,144100.0,19.0667,19.0774,19.056,19.0667,144100.0
2012-10-17 10:10:00,35.66,35.75,35.64,35.7,134600.0,19.0667,19.1148,19.056,19.0881,134600.0
2012-10-17 10:20:00,35.71,35.74,35.63,35.72,147200.0,19.0934,19.1095,19.0506,19.0988,147200.0
2012-10-17 10:30:00,35.72,35.74,35.7,35.72,88800.0,19.0988,19.1095,19.0881,19.0988,88800.0
2012-10-17 10:40:00,35.73,35.77,35.72,35.75,72600.0,19.1041,19.1255,19.0988,19.1148,72600.0
2012-10-17 10:50:00,35.75,35.77,35.72,35.75,82800.0,19.1148,19.1255,19.0988,19.1148,82800.0
2012-10-17 11:00:00,35.75,35.75,35.7,35.74,81500.0,19.1148,19.1148,19.0881,19.1095,81500.0
2012-10-17 11:10:00,35.74,35.75,35.69,35.7,142000.0,19.1095,19.1148,19.0827,19.0881,142000.0
2012-10-17 11:20:00,35.71,35.71,35.64,35.69,179100.0,19.0934,19.0934,19.056,19.0827,179100.0
2012-10-17 11:30:00,35.69,35.71,35.68,35.7,43100.0,19.0827,19.0934,19.0774,19.0881,43100.0
2012-10-17 11:40:00,35.7,35.71,35.7,35.7,84600.0,19.0881,19.0934,19.0881,19.0881,84600.0
2012-10-17 11:50:00,35.7,35.73,35.7,35.73,100200.0,19.0881,19.1041,19.0881,19.1041,100200.0
2012-10-17 12:00:00,35.73,35.76,35.72,35.75,77700.0,19.1041,19.1202,19.0988,19.1148,77700.0
2012-10-17 12:10:00,35.75,35.76,35.74,35.75,43400.0,19.1148,19.1202,19.1095,19.1148,43400.0
2012-10-17 12:20:00,35.75,35.76,35.72,35.72,52300.0,19.1148,19.1202,19.0988,19.0988,52300.0
2012-10-17 12:30:00,35.72,35.78,35.72,35.76,82500.0,19.0988,19.1308,19.0988,19.1202,82500.0
2012-10-17 12:40:00,35.76,35.76,35.75,35.76,66500.0,19.1202,19.1202,19.1148,19.1202,66500.0
2012-10-17 12:50:00,35.76,35.79,35.75,35.78,75500.0,19.1202,19.1362,19.1148,19.1308,75500.0
2012-10-17 13:00:00,35.78,35.78,35.74,35.75,160900.0,19.1308,19.1308,19.1095,19.1148,160900.0
2012-10-17 13:10:00,35.76,35.76,35.74,35.75,67600.0,19.1202,19.1202,19.1095,19.1148,67600.0
2012-10-17 13:20:00,35.74,35.75,35.74,35.75,33700.0,19.1095,19.1148,19.1095,19.1148,33700.0
2012-10-17 13:30:00,35.75,35.75,35.71,35.73,115700.0,19.1148,19.1148,19.0934,19.1041,115700.0
2012-10-17 13:40:00,35.73,35.74,35.69,35.71,122600.0,19.1041,19.1095,19.0827,19.0934,122600.0
2012-10-17 13:50:00,35.72,35.73,35.7,35.71,118300.0,19.0988,19.1041,19.0881,19.0934,118300.0
2012-10-17 14:00:00,35.71,35.73,35.7,35.73,85200.0,19.0934,19.1041,19.0881,19.1041,85200.0
2012-10-17 14:10:00,35.73,35.76,35.72,35.75,96100.0,19.1041,19.1202,19.0988,19.1148,96100.0
2012-10-17 14:20:00,35.75,35.76,35.74,35.75,137900.0,19.1148,19.1202,19.1095,19.1148,137900.0
2012-10-17 14:30:00,35.75,35.77,35.74,35.76,97400.0,19.1148,19.1255,19.1095,19.1202,97400.0
2012-10-17 14:40:00,35.77,35.82,35.76,35.82,91600.0,19.1255,19.1522,19.1202,19.1522,91600.0
2012-10-17 14:50:00,35.81,35.82,35.74,35.76,143500.0,19.1469,19.1522,19.1095,19.1202,143500.0
2012-10-17 15:00:00,35.76,35.81,35.75,35.79,119900.0,19.1202,19.1469,19.1148,19.1362,119900.0
2012-10-17 15:10:00,35.8,35.81,35.78,35.81,120500.0,19.1415,19.1469,19.1308,19.1469,120500.0
2012-10-17 15:20:00,35.8,35.81,35.8,35.81,98000.0,19.1415,19.1469,19.1415,19.1469,98000.0
2012-10-17 15:30:00,35.8,35.81,35.76,35.76,144200.0,19.1415,19.1469,19.1202,19.1202,144200.0
2012-10-17 15:40:00,35.76,35.8,35.75,35.77,243100.0,19.1202,19.1415,19.1148,19.1255,243100.0
2012-10-17 15:50:00,35.76,35.8,35.7,35.76,601000.0,19.1202,19.1415,19.0881,19.1202,601000.0
2012-10-18 09:30:00,35.93,36.13,35.93,36.04,346500.0,19.211,19.318,19.211,19.2699,346500.0
2012-10-18 09:40:00,36.04,36.05,35.9,35.94,243600.0,19.2699,19.2752,19.195,19.2164,243600.0
2012-10-18 09:50:00,35.94,35.95,35.86,35.9,177200.0,19.2164,19.2217,19.1736,19.195,177200.0
2012-10-18 10:00:00,35.89,35.91,35.83,35.87,250300.0,19.1897,19.2004,19.1576,19.179,250300.0
2012-10-18 10:10:00,35.87,35.9,35.84,35.9,100100.0,19.179,19.195,19.1629,19.195,100100.0
2012-10-18 10:20:00,35.89,35.9,35.88,35.89,102700.0,19.1897,19.195,19.1843,19.1897,102700.0
2012-10-18 10:30:00,35.88,35.89,35.87,35.88,149600.0,19.1843,19.1897,19.179,19.1843,149600.0
2012-10-18 10:40:00,35.88,35.88,35.84,35.85,94800.0,19.1843,19.1843,19.1629,19.1683,94800.0
2012-10-18 10:50:00,35.85,35.85,35.78,35.8,176900.0,19.1683,19.1683,19.1308,19.1415,176900.0
2012-10-18 11:00:00,35.8,35.81,35.77,35.77,80900.0,19.1415,19.1469,19.1255,19.1255,80900.0
2012-10-18 11:10:00,35.78,35.81,35.77,35.8,72400.0,19.1308,19.1469,19.1255,19.1415,72400.0
2012-10-18 11:20:00,35.8,35.82,35.73,35.73,169800.0,19.1415,19.1522,19.1041,19.1041,169800.0
2012-10-18 11:30:00,35.73,35.8,35.72,35.8,242200.0,19.1041,19.1415,19.0988,19.1415,242200.0
2012-10-18 11:40:00,35.8,35.82,35.79,35.79,55900.0,19.1415,19.1522,19.1362,19.1362,55900.0
2012-10-18 11:50:00,35.79,35.8,35.75,35.78,160600.0,19.1362,19.1415,19.1148,19.1308,160600.0
2012-10-18 12:00:00,35.78,35.81,35.77,35.79,67100.0,19.1308,19.1469,19.1255,19.1362,67100.0
2012-10-18 12:10:00,35.79,35.79,35.78,35.79,55800.0,19.1362,19.1362,19.1308,19.1362,55800.0
2012-10-18 12:20:00,35.79,35.79,35.78,35.79,76900.0,19.1362,19.1362,19.1308,19.1362,76900.0
2012-10-18 12:30:00,35.79,35.79,35.75,35.78,153800.0,19.1362,19.1362,19.1148,19.1308,153800.0
2012-10-18 12:40:00,35.77,35.79,35.74,35.77,94800.0,19.1255,19.1362,19.1095,19.1255,94800.0
2012-10-18 12:50:00,35.77,35.78,35.77,35.78,72900.0,19.1255,19.1308,19.1255,19.1308,72900.0
2012-10-18 13:00:00,35.77,35.79,35.7,35.75,151000.0,19.1255,19.1362,19.0881,19.1148,151000.0
2012-10-18 13:10:00,35.75,35.84,35.74,35.83,54300.0,19.1148,19.1629,19.1095,19.1576,54300.0
2012-10-18 13:20:00,35.84,35.87,35.8,35.81,133000.0,19.1629,19.179,19.1415,19.1469,133000.0
2012-10-18 13:30:00,35.81,35.82,35.78,35.8,144200.0,19.1469,19.1522,19.1308,19.1415,144200.0
2012-10-18 13:40:00,35.8,35.83,35.79,35.8,115400.0,19.1415,19.1576,19.1362,19.1415,115400.0
2012-10-18 13:50:00,35.81,35.83,35.79,35.8,89700.0,19.1469,19.1576,19.1362,19.1415,89700.0
2012-10-18 14:00:00,35.8,35.87,35.8,35.86,101900.0,19.1415,19.179,19.1415,19.1736,101900.0
2012-10-18 14:10:00,35.86,35.9,35.84,35.9,78100.0,19.1736,19.195,19.1629,19.195,78100.0
2012-10-18 14:20:00,35.9,35.94,35.89,35.91,102800.0,19.195,19.2164,19.1897,19.2004,102800.0
2012-10-18 14:30:00,35.91,35.96,35.9,35.91,128100.0,19.2004,19.2271,19.195,19.2004,128100.0
2012-10-18 14:40:00,35.91,35.94,35.9,35.92,137100.0,19.2004,19.2164,19.195,19.2057,137100.0
2012-10-18 14:50:00,35.92,35.93,35.91,35.91,88100.0,19.2057,19.211,19.2004,19.2004,88100.0
2012-10-18 15:00:00,35.91,35.92,35.87,35.9,238500.0,19.2004,19.2057,19.179,19.195,238500.0
2012-10-18 15:10:00,35.91,35.95,35.9,35.95,65000.0,19.2004,19.2217,19.195,19.2217,65000.0
2012-10-18 15:20:00,35.94,35.95,35.93,35.93,194600.0,19.2164,19.2217,19.211,19.211,194600.0
2012-10-18 15:30:00,35.92,35.95,35.9,35.91,116500.0,19.2057,19.2217,19.195,19.2004,116500.0
2012-10-18 15:40:00,35.92,35.94,35.91,35.93,276600.0,19.2057,19.2164,19.2004,19.211,276600.0
2012-10-18 15:50:00,35.92,35.93,35.85,35.86,310300.0,19.2057,19.211,19.1683,19.1736,310300.0
2012-10-19 09:30:00,35.75,35.85,35.58,35.58,529100.0,19.1148,19.1683,19.0239,19.0239,529100.0
2012-10-19 09:40:00,35.58,35.63,35.51,35.55,334300.0,19.0239,19.0506,18.9865,19.0079,334300.0
2012-10-19 09:50:00,35.54,35.73,35.54,35.61,87900.0,19.0025,19.1041,19.0025,19.04,87900.0
2012-10-19 10:00:00,35.61,35.62,35.58,35.58,81800.0,19.04,19.0453,19.0239,19.0239,81800.0
2012-10-19 10:10:00,35.59,35.61,35.53,35.54,109800.0,19.0293,19.04,18.9972,19.0025,109800.0
2012-10-19 10:20:00,35.56,35.56,35.51,35.53,44500.0,19.0132,19.0132,18.9865,18.9972,44500.0
2012-10-19 10:30:00,35.53,35.54,35.52,35.54,65000.0,18.9972,19.0025,18.9918,19.0025,65000.0
2012-10-19 10:40:00,35.54,35.54,35.48,35.49,76700.0,19.0025,19.0025,18.9704,18.9758,76700.0
2012-10-19 10:50:00,35.49,35.54,35.48,35.49,85900.0,18.9758,19.0025,18.9704,18.9758,85900.0
2012-10-19 11:00:00,35.49,35.51,35.46,35.47,54100.0,18.9758,18.9865,18.9597,18.9651,54100.0
2012-10-19 11:10:00,35.46,35.48,35.44,35.44,71900.0,18.9597,18.9704,18.9491,18.9491,71900.0
2012-10-19 11:20:00,35.44,35.45,35.4,35.42,78900.0,18.9491,18.9544,18.9277,18.9384,78900.0
2012-10-19 11:30:00,35.43,35.43,35.35,35.36,89100.0,18.9437,18.9437,18.9009,18.9063,89100.0
2012-10-19 11:40:00,35.35,35.41,35.34,35.38,68300.0,18.9009,18.933,18.8956,18.917,68300.0
2012-10-19 11:50:00,35.38,35.42,35.32,35.35,77500.0,18.917,18.9384,18.8849,18.9009,77500.0
2012-10-19 12:00:00,35.34,35.37,35.31,35.32,49600.0,18.8956,18.9116,18.8795,18.8849,49600.0
2012-10-19 12:10:00,35.32,35.35,35.25,35.26,81500.0,18.8849,18.9009,18.8475,18.8528,81500.0
2012-10-19 12:20:00,35.26,35.28,35.18,35.23,383700.0,18.8528,18.8635,18.81,18.8368,383700.0
2012-10-19 12:30:00,35.23,35.26,35.17,35.19,258900.0,18.8368,18.8528,18.8047,18.8154,258900.0
2012-10-19 12:40:00,35.19,35.21,35.18,35.19,63300.0,18.8154,18.8261,18.81,18.8154,63300.0
2012-10-19 12:50:00,35.19,35.24,35.18,35.23,58100.0,18.8154,18.8421,18.81,18.8368,58100.0
2012-10-19 13:00:00,35.23,35.23,35.19,35.21,67600.0,18.8368,18.8368,18.8154,18.8261,67600.0
2012-10-19 13:10:00,35.2,35.27,35.19,35.23,44000.0,18.8207,18.8582,18.8154,18.8368,44000.0
2012-10-19 13:20:00,35.24,35.29,35.23,35.25,54100.0,18.8421,18.8689,18.8368,18.8475,54100.0
2012-10-19 13:30:00,35.25,35.25,35.19,35.21,60900.0,18.8475,18.8475,18.8154,18.8261,60900.0
2012-10-19 13:40:00,35.2,35.21,35.15,35.16,57000.0,18.8207,18.8261,18.794,18.7993,57000.0
2012-10-19 13:50:00,35.15,35.18,35.13,35.13,68000.0,18.794,18.81,18.7833,18.7833,68000.0
2012-10-19 14:00:00,35.13,35.15,35.11,35.12,102300.0,18.7833,18.794,18.7726,18.778,102300.0
2012-10-19 14:10:00,35.11,35.12,35.1,35.11,92500.0,18.7726,18.778,18.7673,18.7726,92500.0
2012-10-19 14:20:00,35.11,35.12,35.05,35.06,145700.0,18.7726,18.778,18.7405,18.7459,145700.0
2012-10-19 14:30:00,35.06,35.16,35.06,35.14,49200.0,18.7459,18.7993,18.7459,18.7887,49200.0
2012-10-19 14:40:00,35.14,35.14,35.08,35.1,73400.0,18.7887,18.7887,18.7566,18.7673,73400.0
2012-10-19 14:50:00,35.1,35.12,35.07,35.09,126100.0,18.7673,18.778,18.7512,18.7619,126100.0
2012-10-19 15:00:00,35.09,35.09,35.04,35.04,86600.0,18.7619,18.7619,18.7352,18.7352,86600.0
2012-10-19 15:10:00,35.04,35.05,34.96,34.97,398200.0,18.7352,18.7405,18.6924,18.6978,398200.0
2012-10-19 15:20:00,34.98,35.05,34.97,35.01,175500.0,18.7031,18.7405,18.6978,18.7191,175500.0
2012-10-19 15:30:00,35.02,35.05,35.0,35.02,316900.0,18.7245,18.7405,18.7138,18.7245,316900.0
2012-10-19 15:40:00,35.02,35.02,34.95,34.95,458300.0,18.7245,18.7245,18.6871,18.6871,458300.0
2012-10-19 15:50:00,34.95,34.97,34.91,34.94,1269100.0,18.6871,18.6978,18.6657,18.6817,1269100.0
2012-10-22 09:30:00,35.01,35.15,34.88,34.92,255400.0,18.7191,18.794,18.6496,18.671,255400.0
2012-10-22 09:40:00,34.93,34.93,34.75,34.8,169700.0,18.6764,18.6764,18.5801,18.6069,169700.0
2012-10-22 09:50:00,34.8,34.84,34.69,34.75,149700.0,18.6069,18.6282,18.548,18.5801,149700.0
2012-10-22 10:00:00,34.75,34.91,34.72,34.9,253700.0,18.5801,18.6657,18.5641,18.6603,253700.0
2012-10-22 10:10:00,34.91,34.96,34.86,34.88,173000.0,18.6657,18.6924,18.6389,18.6496,173000.0
2012-10-22 10:20:00,34.88,34.94,34.88,34.91,110900.0,18.6496,18.6817,18.6496,18.6657,110900.0
2012-10-22 10:30:00,34.92,34.94,34.88,34.88,163200.0,18.671,18.6817,18.6496,18.6496,163200.0
2012-10-22 10:40:00,34.86,34.9,34.84,34.9,65700.0,18.6389,18.6603,18.6282,18.6603,65700.0
2012-10-22 10:50:00,34.9,34.92,34.87,34.91,85300.0,18.6603,18.671,18.6443,18.6657,85300.0
2012-10-22 11:00:00,34.9,34.91,34.88,34.88,146200.0,18.6603,18.6657,18.6496,18.6496,146200.0
2012-10-22 11:10:00,34.88,34.94,34.86,34.89,99600.0,18.6496,18.6817,18.6389,18.655,99600.0
2012-10-22 11:20:00,34.9,34.91,34.84,34.91,57500.0,18.6603,18.6657,18.6282,18.6657,57500.0
2012-10-22 11:30:00,34.9,34.91,34.89,34.91,90000.0,18.6603,18.6657,18.655,18.6657,90000.0
2012-10-22 11:40:00,34.91,35.01,34.9,35.0,94900.0,18.6657,18.7191,18.6603,18.7138,94900.0
2012-10-22 11:50:00,35.01,35.01,34.94,34.95,79700.0,18.7191,18.7191,18.6817,18.6871,79700.0
2012-10-22 12:00:00,34.95,34.95,34.91,34.93,82500.0,18.6871,18.6871,18.6657,18.6764,82500.0
2012-10-22 12:10:00,34.93,34.94,34.89,34.9,56700.0,18.6764,18.6817,18.655,18.6603,56700.0
2012-10-22 12:20:00,34.91,34.92,34.88,34.91,98100.0,18.6657,18.671,18.6496,18.6657,98100.0
2012-10-22 12:30:00,34.9,34.91,34.81,34.81,69900.0,18.6603,18.6657,18.6122,18.6122,69900.0
2012-10-22 12:40:00,34.81,34.86,34.81,34.86,58400.0,18.6122,18.6389,18.6122,18.6389,58400.0
2012-10-22 12:50:00,34.86,34.86,34.83,34.83,87300.0,18.6389,18.6389,18.6229,18.6229,87300.0
2012-10-22 13:00:00,34.84,34.86,34.81,34.82,169800.0,18.6282,18.6389,18.6122,18.6176,169800.0
2012-10-22 13:10:00,34.82,34.82,34.75,34.81,76600.0,18.6176,18.6176,18.5801,18.6122,76600.0
2012-10-22 13:20:00,34.8,34.82,34.76,34.76,84800.0,18.6069,18.6176,18.5855,18.5855,84800.0
2012-10-22 13:30:00,34.77,34.81,34.76,34.78,61100.0,18.5908,18.6122,18.5855,18.5962,61100.0
2012-10-22 13:40:00,34.78,34.79,34.75,34.76,174600.0,18.5962,18.6015,18.5801,18.5855,174600.0
2012-10-22 13:50:00,34.77,34.79,34.72,34.72,77100.0,18.5908,18.6015,18.5641,18.5641,77100.0
2012-10-22 14:00:00,34.72,34.77,34.71,34.76,73400.0,18.5641,18.5908,18.5587,18.5855,73400.0
2012-10-22 14:10:00,34.76,34.77,34.7,34.71,132300.0,18.5855,18.5908,18.5534,18.5587,132300.0
2012-10-22 14:20:00,34.7,34.73,34.7,34.7,61200.0,18.5534,18.5694,18.5534,18.5534,61200.0
2012-10-22 14:30:00,34.71,34.73,34.69,34.7,60000.0,18.5587,18.5694,18.548,18.5534,60000.0
2012-10-22 14:40:00,34.69,34.7,34.65,34.67,84500.0,18.548,18.5534,18.5267,18.5374,84500.0
2012-10-22 14:50:00,34.66,34.67,34.64,34.66,58000.0,18.532,18.5374,18.5213,18.532,58000.0
2012-10-22 15:00:00,34.67,34.68,34.65,34.65,138700.0,18.5374,18.5427,18.5267,18.5267,138700.0
2012-10-22 15:10:00,34.66,34.69,34.65,34.65,172500.0,18.532,18.548,18.5267,18.5267,172500.0
2012-10-22 15:20:00,34.65,34.68,34.61,34.67,100900.0,18.5267,18.5427,18.5053,18.5374,100900.0
2012-10-22 15:30:00,34.67,34.68,34.63,34.65,158400.0,18.5374,18.5427,18.516,18.5267,158400.0
2012-10-22 15:40:00,34.65,34.67,34.62,34.66,163600.0,18.5267,18.5374,18.5106,18.532,163600.0
2012-10-22 15:50:00,34.66,34.77,34.66,34.74,769900.0,18.532,18.5908,18.532,18.5748,769900.0
2012-10-23 09:30:00,34.5,34.59,34.41,34.48,167600.0,18.4465,18.4946,18.3983,18.4358,167600.0
2012-10-23 09:40:00,34.47,34.5,34.26,34.36,278200.0,18.4304,18.4465,18.3181,18.3716,278200.0
2012-10-23 09:50:00,34.36,34.51,34.36,34.44,112200.0,18.3716,18.4518,18.3716,18.4144,112200.0
2012-10-23 10:00:00,34.45,34.55,34.44,34.47,203900.0,18.4197,18.4732,18.4144,18.4304,203900.0
2012-10-23 10:10:00,34.46,34.48,34.38,34.38,166400.0,18.4251,18.4358,18.3823,18.3823,166400.0
2012-10-23 10:20:00,34.38,34.45,34.34,34.35,124200.0,18.3823,18.4197,18.3609,18.3663,124200.0
2012-10-23 10:30:00,34.35,34.37,34.23,34.25,167500.0,18.3663,18.3769,18.3021,18.3128,167500.0
2012-10-23 10:40:00,34.24,34.26,34.21,34.24,179300.0,18.3074,18.3181,18.2914,18.3074,179300.0
2012-10-23 10:50:00,34.23,34.26,34.23,34.25,96600.0,18.3021,18.3181,18.3021,18.3128,96600.0
2012-10-23 11:00:00,34.25,34.26,34.2,34.23,216300.0,18.3128,18.3181,18.2861,18.3021,216300.0
2012-10-23 11:10:00,34.22,34.23,34.16,34.19,156400.0,18.2967,18.3021,18.2647,18.2807,156400.0
2012-10-23 11:20:00,34.19,34.22,34.17,34.2,101800.0,18.2807,18.2967,18.27,18.2861,101800.0
2012-10-23 11:30:00,34.2,34.2,34.16,34.2,116100.0,18.2861,18.2861,18.2647,18.2861,116100.0
2012-10-23 11:40:00,34.2,34.23,34.19,34.23,98900.0,18.2861,18.3021,18.2807,18.3021,98900.0
2012-10-23 11:50:00,34.23,34.34,34.22,34.34,70100.0,18.3021,18.3609,18.2967,18.3609,70100.0
2012-10-23 12:00:00,34.33,34.35,34.3,34.32,90800.0,18.3556,18.3663,18.3395,18.3502,90800.0
2012-10-23 12:10:00,34.33,34.36,34.32,34.34,135900.0,18.3556,18.3716,18.3502,18.3609,135900.0
2012-10-23 12:20:00,34.34,34.35,34.32,34.33,158200.0,18.3609,18.3663,18.3502,18.3556,158200.0
2012-10-23 12:30:00,34.34,34.35,34.32,34.34,73900.0,18.3609,18.3663,18.3502,18.3609,73900.0
2012-10-23 12:40:00,34.34,34.37,34.33,34.34,183800.0,18.3609,18.3769,18.3556,18.3609,183800.0
2012-10-23 12:50:00,34.34,34.35,34.32,34.32,79900.0,18.3609,18.3663,18.3502,18.3502,79900.0
2012-10-23 13:00:00,34.33,34.43,34.32,34.42,114800.0,18.3556,18.409,18.3502,18.4037,114800.0
2012-10-23 13:10:00,34.42,34.43,34.36,34.36,102200.0,18.4037,18.409,18.3716,18.3716,102200.0
2012-10-23 13:20:00,34.37,34.41,34.37,34.41,41600.0,18.3769,18.3983,18.3769,18.3983,41600.0
2012-10-23 13:30:00,34.41,34.41,34.38,34.41,97300.0,18.3983,18.3983,18.3823,18.3983,97300.0
2012-10-23 13:40:00,34.41,34.41,34.38,34.4,96400.0,18.3983,18.3983,18.3823,18.393,96400.0
2012-10-23 13:50:00,34.4,34.41,34.39,34.4,93500.0,18.393,18.3983,18.3876,18.393,93500.0
2012-10-23 14:00:00,34.41,34.41,34.35,34.35,301600.0,18.3983,18.3983,18.3663,18.3663,301600.0
2012-10-23 14:10:00,34.36,34.36,34.3,34.33,96400.0,18.3716,18.3716,18.3395,18.3556,96400.0
2012-10-23 14:20:00,34.33,34.35,34.33,34.35,71500.0,18.3556,18.3663,18.3556,18.3663,71500.0
2012-10-23 14:30:00,34.35,34.39,34.33,34.39,107500.0,18.3663,18.3876,18.3556,18.3876,107500.0
2012-10-23 14:40:00,34.39,34.4,34.36,34.39,141300.0,18.3876,18.393,18.3716,18.3876,141300.0
2012-10-23 14:50:00,34.39,34.4,34.37,34.39,62100.0,18.3876,18.393,18.3769,18.3876,62100.0
2012-10-23 15:00:00,34.38,34.4,34.38,34.39,111900.0,18.3823,18.393,18.3823,18.3876,111900.0
2012-10-23 15:10:00,34.39,34.4,34.37,34.38,158200.0,18.3876,18.393,18.3769,18.3823,158200.0
2012-10-23 15:20:00,34.38,34.39,34.37,34.38,119600.0,18.3823,18.3876,18.3769,18.3823,119600.0
2012-10-23 15:30:00,34.38,34.39,34.34,34.37,165300.0,18.3823,18.3876,18.3609,18.3769,165300.0
2012-10-23 15:40:00,34.36,34.38,34.34,34.38,147800.0,18.3716,18.3823,18.3609,18.3823,147800.0
2012-10-23 15:50:00,34.37,34.38,34.35,34.38,630300.0,18.3769,18.3823,18.3663,18.3823,630300.0
2012-10-24 09:30:00,34.5,34.61,34.42,34.47,223000.0,18.4465,18.5053,18.4037,18.4304,223000.0
2012-10-24 09:40:00,34.47,34.66,34.47,34.66,146900.0,18.4304,18.532,18.4304,18.532,146900.0
2012-10-24 09:50:00,34.66,34.71,34.64,34.65,150000.0,18.532,18.5587,18.5213,18.5267,150000.0
2012-10-24 10:00:00,34.65,34.66,34.55,34.55,155600.0,18.5267,18.532,18.4732,18.4732,155600.0
2012-10-24 10:10:00,34.55,34.56,34.48,34.51,168200.0,18.4732,18.4785,18.4358,18.4518,168200.0
2012-10-24 10:20:00,34.51,34.55,34.5,34.5,114600.0,18.4518,18.4732,18.4465,18.4465,114600.0
2012-10-24 10:30:00,34.5,34.59,34.49,34.52,133200.0,18.4465,18.4946,18.4411,18.4572,133200.0
2012-10-24 10:40:00,34.52,34.54,34.51,34.52,117800.0,18.4572,18.4678,18.4518,18.4572,117800.0
2012-10-24 10:50:00,34.51,34.53,34.5,34.51,82700.0,18.4518,18.4625,18.4465,18.4518,82700.0
2012-10-24 11:00:00,34.51,34.52,34.48,34.51,171800.0,18.4518,18.4572,18.4358,18.4518,171800.0
2012-10-24 11:10:00,34.51,34.52,34.48,34.48,52900.0,18.4518,18.4572,18.4358,18.4358,52900.0
2012-10-24 11:20:00,34.48,34.52,34.47,34.51,127200.0,18.4358,18.4572,18.4304,18.4518,127200.0
2012-10-24 11:30:00,34.5,34.54,34.48,34.5,150600.0,18.4465,18.4678,18.4358,18.4465,150600.0
2012-10-24 11:40:00,34.5,34.52,34.48,34.49,243900.0,18.4465,18.4572,18.4358,18.4411,243900.0
2012-10-24 11:50:00,34.5,34.51,34.49,34.5,139200.0,18.4465,18.4518,18.4411,18.4465,139200.0
2012-10-24 12:00:00,34.5,34.51,34.49,34.5,109900.0,18.4465,18.4518,18.4411,18.4465,109900.0
2012-10-24 12:10:00,34.5,34.52,34.49,34.5,103000.0,18.4465,18.4572,18.4411,18.4465,103000.0
2012-10-24 12:20:00,34.5,34.51,34.49,34.5,79200.0,18.4465,18.4518,18.4411,18.4465,79200.0
2012-10-24 12:30:00,34.5,34.52,34.5,34.5,119800.0,18.4465,18.4572,18.4465,18.4465,119800.0
2012-10-24 12:40:00,34.51,34.52,34.5,34.51,84400.0,18.4518,18.4572,18.4465,18.4518,84400.0
2012-10-24 12:50:00,34.52,34.52,34.51,34.52,124000.0,18.4572,18.4572,18.4518,18.4572,124000.0
2012-10-24 13:00:00,34.52,34.52,34.51,34.52,39600.0,18.4572,18.4572,18.4518,18.4572,39600.0
2012-10-24 13:10:00,34.52,34.52,34.51,34.51,49100.0,18.4572,18.4572,18.4518,18.4518,49100.0
2012-10-24 13:20:00,34.52,34.56,34.51,34.53,109400.0,18.4572,18.4785,18.4518,18.4625,109400.0
2012-10-24 13:30:00,34.53,34.53,34.51,34.52,34300.0,18.4625,18.4625,18.4518,18.4572,34300.0
2012-10-24 13:40:00,34.51,34.54,34.51,34.54,88100.0,18.4518,18.4678,18.4518,18.4678,88100.0
2012-10-24 13:50:00,34.54,34.59,34.53,34.59,90500.0,18.4678,18.4946,18.4625,18.4946,90500.0
2012-10-24 14:00:00,34.58,34.64,34.56,34.63,71800.0,18.4892,18.5213,18.4785,18.516,71800.0
2012-10-24 14:10:00,34.63,34.69,34.56,34.65,115000.0,18.516,18.548,18.4785,18.5267,115000.0
2012-10-24 14:20:00,34.65,34.75,34.6,34.75,70500.0,18.5267,18.5801,18.4999,18.5801,70500.0
2012-10-24 14:30:00,34.75,34.75,34.69,34.72,88600.0,18.5801,18.5801,18.548,18.5641,88600.0
2012-10-24 14:40:00,34.72,34.73,34.67,34.72,97800.0,18.5641,18.5694,18.5374,18.5641,97800.0
2012-10-24 14:50:00,34.72,34.75,34.7,34.7,97200.0,18.5641,18.5801,18.5534,18.5534,97200.0
2012-10-24 15:00:00,34.7,34.74,34.68,34.72,129100.0,18.5534,18.5748,18.5427,18.5641,129100.0
2012-10-24 15:10:00,34.72,34.72,34.67,34.7,99100.0,18.5641,18.5641,18.5374,18.5534,99100.0
2012-10-24 15:20:00,34.69,34.71,34.66,34.69,159500.0,18.548,18.5587,18.532,18.548,159500.0
2012-10-24 15:30:00,34.69,34.7,34.61,34.62,111000.0,18.548,18.5534,18.5053,18.5106,111000.0
2012-10-24 15:40:00,34.62,34.64,34.54,34.58,217300.0,18.5106,18.5213,18.4678,18.4892,217300.0
2012-10-24 15:50:00,34.57,34.6,34.54,34.57,284100.0,18.4839,18.4999,18.4678,18.4839,284100.0
2012-10-25 09:30:00,34.76,34.95,34.71,34.88,165400.0,18.5855,18.6871,18.5587,18.6496,165400.0
2012-10-25 09:40:00,34.86,34.95,34.81,34.83,112100.0,18.6389,18.6871,18.6122,18.6229,112100.0
2012-10-25 09:50:00,34.82,34.87,34.82,34.82,122000.0,18.6176,18.6443,18.6176,18.6176,122000.0
2012-10-25 10:00:00,34.82,34.83,34.72,34.77,143300.0,18.6176,18.6229,18.5641,18.5908,143300.0
2012-10-25 10:10:00,34.77,34.79,34.76,34.77,138800.0,18.5908,18.6015,18.5855,18.5908,138800.0
2012-10-25 10:20:00,34.78,34.8,34.71,34.71,62600.0,18.5962,18.6069,18.5587,18.5587,62600.0
2012-10-25 10:30:00,34.72,34.73,34.66,34.66,37700.0,18.5641,18.5694,18.532,18.532,37700.0
2012-10-25 10:40:00,34.66,34.78,34.63,34.76,130700.0,18.532,18.5962,18.516,18.5855,130700.0
2012-10-25 10:50:00,34.77,34.82,34.76,34.82,160100.0,18.5908,18.6176,18.5855,18.6176,160100.0
2012-10-25 11:00:00,34.82,34.89,34.8,34.89,109200.0,18.6176,18.655,18.6069,18.655,109200.0
2012-10-25 11:10:00,34.89,34.95,34.89,34.9,81300.0,18.655,18.6871,18.655,18.6603,81300.0
2012-10-25 11:20:00,34.9,34.9,34.82,34.85,69300.0,18.6603,18.6603,18.6176,18.6336,69300.0
2012-10-25 11:30:00,34.85,34.87,34.72,34.72,99600.0,18.6336,18.6443,18.5641,18.5641,99600.0
2012-10-25 11:40:00,34.72,34.75,34.69,34.75,51400.0,18.5641,18.5801,18.548,18.5801,51400.0
2012-10-25 11:50:00,34.74,34.77,34.69,34.71,75900.0,18.5748,18.5908,18.548,18.5587,75900.0
2012-10-25 12:00:00,34.72,34.76,34.69,34.7,74000.0,18.5641,18.5855,18.548,18.5534,74000.0
2012-10-25 12:10:00,34.7,34.72,34.62,34.68,63800.0,18.5534,18.5641,18.5106,18.5427,63800.0
2012-10-25 12:20:00,34.68,34.72,34.67,34.7,39000.0,18.5427,18.5641,18.5374,18.5534,39000.0
2012-10-25 12:30:00,34.7,34.71,34.62,34.71,32000.0,18.5534,18.5587,18.5106,18.5587,32000.0
2012-10-25 12:40:00,34.72,34.73,34.7,34.71,112000.0,18.5641,18.5694,18.5534,18.5587,112000.0
2012-10-25 12:50:00,34.71,34.72,34.69,34.71,146600.0,18.5587,18.5641,18.548,18.5587,146600.0
2012-10-25 13:00:00,34.71,34.8,34.7,34.75,115800.0,18.5587,18.6069,18.5534,18.5801,115800.0
2012-10-25 13:10:00,34.74,34.83,34.72,34.76,73800.0,18.5748,18.6229,18.5641,18.5855,73800.0
2012-10-25 13:20:00,34.76,34.82,34.75,34.82,28700.0,18.5855,18.6176,18.5801,18.6176,28700.0
2012-10-25 13:30:00,34.82,34.85,34.75,34.85,48400.0,18.6176,18.6336,18.5801,18.6336,48400.0
2012-10-25 13:40:00,34.85,34.92,34.84,34.91,106300.0,18.6336,18.671,18.6282,18.6657,106300.0
2012-10-25 13:50:00,34.91,34.93,34.88,34.92,64600.0,18.6657,18.6764,18.6496,18.671,64600.0
2012-10-25 14:00:00,34.93,34.93,34.87,34.88,118100.0,18.6764,18.6764,18.6443,18.6496,118100.0
2012-10-25 14:10:00,34.89,34.9,34.85,34.86,115300.0,18.655,18.6603,18.6336,18.6389,115300.0
2012-10-25 14:20:00,34.86,34.91,34.85,34.89,231100.0,18.6389,18.6657,18.6336,18.655,231100.0
2012-10-25 14:30:00,34.89,34.92,34.89,34.91,140900.0,18.655,18.671,18.655,18.6657,140900.0
2012-10-25 14:40:00,34.92,34.95,34.9,34.93,189700.0,18.671,18.6871,18.6603,18.6764,189700.0
2012-10-25 14:50:00,34.93,34.95,34.91,34.93,141400.0,18.6764,18.6871,18.6657,18.6764,141400.0
2012-10-25 15:00:00,34.93,34.96,34.92,34.94,500900.0,18.6764,18.6924,18.671,18.6817,500900.0
2012-10-25 15:10:00,34.93,35.04,34.93,35.04,131900.0,18.6764,18.7352,18.6764,18.7352,131900.0
2012-10-25 15:20:00,35.04,35.06,34.93,34.95,195900.0,18.7352,18.7459,18.6764,18.6871,195900.0
2012-10-25 15:30:00,34.94,35.02,34.94,34.98,138800.0,18.6817,18.7245,18.6817,18.7031,138800.0
2012-10-25 15:40:00,34.98,35.05,34.98,35.0,693000.0,18.7031,18.7405,18.7031,18.7138,693000.0
2012-10-25 15:50:00,35.0,35.06,34.99,35.05,1046700.0,18.7138,18.7459,18.7084,18.7405,1046700.0
2012-10-26 09:30:00,35.04,35.05,34.71,34.89,182900.0,18.7352,18.7405,18.5587,18.655,182900.0
2012-10-26 09:40:00,34.89,34.89,34.73,34.8,151900.0,18.655,18.655,18.5694,18.6069,151900.0
2012-10-26 09:50:00,34.8,34.9,34.78,34.82,131800.0,18.6069,18.6603,18.5962,18.6176,131800.0
2012-10-26 10:00:00,34.83,34.87,34.76,34.85,76500.0,18.6229,18.6443,18.5855,18.6336,76500.0
2012-10-26 10:10:00,34.85,34.91,34.78,34.9,119400.0,18.6336,18.6657,18.5962,18.6603,119400.0
2012-10-26 10:20:00,34.89,34.9,34.8,34.82,132100.0,18.655,18.6603,18.6069,18.6176,132100.0
2012-10-26 10:30:00,34.81,34.81,34.7,34.75,83100.0,18.6122,18.6122,18.5534,18.5801,83100.0
2012-10-26 10:40:00,34.75,34.75,34.6,34.61,88900.0,18.5801,18.5801,18.4999,18.5053,88900.0
2012-10-26 10:50:00,34.61,34.61,34.55,34.57,86600.0,18.5053,18.5053,18.4732,18.4839,86600.0
2012-10-26 11:00:00,34.56,34.65,34.55,34.65,71100.0,18.4785,18.5267,18.4732,18.5267,71100.0
2012-10-26 11:10:00,34.65,34.65,34.58,34.59,83700.0,18.5267,18.5267,18.4892,18.4946,83700.0
2012-10-26 11:20:00,34.59,34.65,34.51,34.65,107400.0,18.4946,18.5267,18.4518,18.5267,107400.0
2012-10-26 11:30:00,34.66,34.67,34.56,34.61,90100.0,18.532,18.5374,18.4785,18.5053,90100.0
2012-10-26 11:40:00,34.62,34.62,34.57,34.59,53500.0,18.5106,18.5106,18.4839,18.4946,53500.0
2012-10-26 11:50:00,34.59,34.61,34.52,34.6,219200.0,18.4946,18.5053,18.4572,18.4999,219200.0
2012-10-26 12:00:00,34.61,34.61,34.52,34.59,83900.0,18.5053,18.5053,18.4572,18.4946,83900.0
2012-10-26 12:10:00,34.59,34.68,34.59,34.68,90700.0,18.4946,18.5427,18.4946,18.5427,90700.0
2012-10-26 12:20:00,34.66,34.7,34.63,34.64,100600.0,18.532,18.5534,18.516,18.5213,100600.0
2012-10-26 12:30:00,34.64,34.65,34.58,34.59,119200.0,18.5213,18.5267,18.4892,18.4946,119200.0
2012-10-26 12:40:00,34.59,34.62,34.56,34.56,151700.0,18.4946,18.5106,18.4785,18.4785,151700.0
2012-10-26 12:50:00,34.55,34.58,34.52,34.53,323500.0,18.4732,18.4892,18.4572,18.4625,323500.0
2012-10-26 13:00:00,34.54,34.55,34.51,34.52,63400.0,18.4678,18.4732,18.4518,18.4572,63400.0
2012-10-26 13:10:00,34.52,34.54,34.51,34.51,96600.0,18.4572,18.4678,18.4518,18.4518,96600.0
2012-10-26 13:20:00,34.51,34.52,34.47,34.51,194000.0,18.4518,18.4572,18.4304,18.4518,194000.0
2012-10-26 13:30:00,34.51,34.63,34.5,34.6,157700.0,18.4518,18.516,18.4465,18.4999,157700.0
2012-10-26 13:40:00,34.6,34.67,34.59,34.66,146200.0,18.4999,18.5374,18.4946,18.532,146200.0
2012-10-26 13:50:00,34.67,34.67,34.61,34.63,127700.0,18.5374,18.5374,18.5053,18.516,127700.0
2012-10-26 14:00:00,34.63,34.67,34.62,34.67,80600.0,18.516,18.5374,18.5106,18.5374,80600.0
2012-10-26 14:10:00,34.66,34.67,34.59,34.6,80700.0,18.532,18.5374,18.4946,18.4999,80700.0
2012-10-26 14:20:00,34.6,34.66,34.6,34.66,144500.0,18.4999,18.532,18.4999,18.532,144500.0
2012-10-26 14:30:00,34.66,34.74,34.66,34.74,178800.0,18.532,18.5748,18.532,18.5748,178800.0
2012-10-26 14:40:00,34.74,34.77,34.73,34.75,107400.0,18.5748,18.5908,18.5694,18.5801,107400.0
2012-10-26 14:50:00,34.75,34.76,34.74,34.74,88800.0,18.5801,18.5855,18.5748,18.5748,88800.0
2012-10-26 15:00:00,34.75,34.75,34.68,34.69,194200.0,18.5801,18.5801,18.5427,18.548,194200.0
2012-10-26 15:10:00,34.7,34.71,34.69,34.7,122200.0,18.5534,18.5587,18.548,18.5534,122200.0
2012-10-26 15:20:00,34.71,34.74,34.7,34.73,143700.0,18.5587,18.5748,18.5534,18.5694,143700.0
2012-10-26 15:30:00,34.73,34.76,34.67,34.67,317200.0,18.5694,18.5855,18.5374,18.5374,317200.0
2012-10-26 15:40:00,34.68,34.68,34.65,34.66,163300.0,18.5427,18.5427,18.5267,18.532,163300.0
2012-10-26 15:50:00,34.66,34.71,34.62,34.71,543800.0,18.532,18.5587,18.5106,18.5587,543800.0
2012-10-31 09:30:00,34.74,34.97,34.74,34.9,237300.0,18.5748,18.6978,18.5748,18.6603,237300.0
2012-10-31 09:40:00,34.89,35.04,34.8,35.03,188900.0,18.655,18.7352,18.6069,18.7298,188900.0
2012-10-31 09:50:00,35.03,35.04,34.9,34.96,155600.0,18.7298,18.7352,18.6603,18.6924,155600.0
2012-10-31 10:00:00,34.96,34.97,34.94,34.95,170000.0,18.6924,18.6978,18.6817,18.6871,170000.0
2012-10-31 10:10:00,34.95,34.95,34.83,34.83,213600.0,18.6871,18.6871,18.6229,18.6229,213600.0
2012-10-31 10:20:00,34.84,34.94,34.8,34.83,188500.0,18.6282,18.6817,18.6069,18.6229,188500.0
2012-10-31 10:30:00,34.83,34.84,34.71,34.73,76700.0,18.6229,18.6282,18.5587,18.5694,76700.0
2012-10-31 10:40:00,34.73,34.73,34.58,34.64,71700.0,18.5694,18.5694,18.4892,18.5213,71700.0
2012-10-31 10:50:00,34.65,34.65,34.58,34.62,57500.0,18.5267,18.5267,18.4892,18.5106,57500.0
2012-10-31 11:00:00,34.62,34.62,34.51,34.53,118300.0,18.5106,18.5106,18.4518,18.4625,118300.0
2012-10-31 11:10:00,34.53,34.63,34.53,34.61,71100.0,18.4625,18.516,18.4625,18.5053,71100.0
2012-10-31 11:20:00,34.61,34.64,34.55,34.64,44800.0,18.5053,18.5213,18.4732,18.5213,44800.0
2012-10-31 11:30:00,34.64,34.67,34.61,34.66,94900.0,18.5213,18.5374,18.5053,18.532,94900.0
2012-10-31 11:40:00,34.66,34.69,34.57,34.59,86400.0,18.532,18.548,18.4839,18.4946,86400.0
2012-10-31 11:50:00,34.6,34.6,34.5,34.51,85400.0,18.4999,18.4999,18.4465,18.4518,85400.0
2012-10-31 12:00:00,34.5,34.54,34.49,34.52,131600.0,18.4465,18.4678,18.4411,18.4572,131600.0
2012-10-31 12:10:00,34.52,34.57,34.51,34.53,106000.0,18.4572,18.4839,18.4518,18.4625,106000.0
2012-10-31 12:20:00,34.54,34.56,34.49,34.49,103200.0,18.4678,18.4785,18.4411,18.4411,103200.0
2012-10-31 12:30:00,34.49,34.55,34.47,34.55,96100.0,18.4411,18.4732,18.4304,18.4732,96100.0
2012-10-31 12:40:00,34.53,34.55,34.49,34.54,61400.0,18.4625,18.4732,18.4411,18.4678,61400.0
2012-10-31 12:50:00,34.54,34.6,34.54,34.6,92500.0,18.4678,18.4999,18.4678,18.4999,92500.0
2012-10-31 13:00:00,34.6,34.7,34.55,34.55,99200.0,18.4999,18.5534,18.4732,18.4732,99200.0
2012-10-31 13:10:00,34.55,34.57,34.35,34.38,108600.0,18.4732,18.4839,18.3663,18.3823,108600.0
2012-10-31 13:20:00,34.38,34.39,34.3,34.33,151500.0,18.3823,18.3876,18.3395,18.3556,151500.0
2012-10-31 13:30:00,34.33,34.45,34.31,34.39,124700.0,18.3556,18.4197,18.3449,18.3876,124700.0
2012-10-31 13:40:00,34.4,34.43,34.35,34.41,118000.0,18.393,18.409,18.3663,18.3983,118000.0
2012-10-31 13:50:00,34.41,34.46,34.41,34.44,88300.0,18.3983,18.4251,18.3983,18.4144,88300.0
2012-10-31 14:00:00,34.45,34.5,34.42,34.48,67900.0,18.4197,18.4465,18.4037,18.4358,67900.0
2012-10-31 14:10:00,34.48,34.55,34.47,34.55,84100.0,18.4358,18.4732,18.4304,18.4732,84100.0
2012-10-31 14:20:00,34.55,34.57,34.5,34.51,146600.0,18.4732,18.4839,18.4465,18.4518,146600.0
2012-10-31 14:30:00,34.51,34.55,34.48,34.5,68000.0,18.4518,18.4732,18.4358,18.4465,68000.0
2012-10-31 14:40:00,34.5,34.5,34.44,34.44,68000.0,18.4465,18.4465,18.4144,18.4144,68000.0
2012-10-31 14:50:00,34.44,34.45,34.35,34.35,116600.0,18.4144,18.4197,18.3663,18.3663,116600.0
2012-10-31 15:00:00,34.35,34.39,34.32,34.36,217600.0,18.3663,18.3876,18.3502,18.3716,217600.0
2012-10-31 15:10:00,34.36,34.5,34.35,34.48,221100.0,18.3716,18.4465,18.3663,18.4358,221100.0
2012-10-31 15:20:00,34.49,34.52,34.47,34.51,118300.0,18.4411,18.4572,18.4304,18.4518,118300.0
2012-10-31 15:30:00,34.51,34.56,34.5,34.55,123200.0,18.4518,18.4785,18.4465,18.4732,123200.0
2012-10-31 15:40:00,34.55,34.55,34.43,34.44,245200.0,18.4732,18.4732,18.409,18.4144,245200.0
2012-10-31 15:50:00,34.45,34.63,34.43,34.6,505400.0,18.4197,18.516,18.409,18.4999,505400.0
2012-11-01 09:30:00,34.77,34.9,34.7,34.7,123200.0,18.5908,18.6603,18.5534,18.5534,123200.0
2012-11-01 09:40:00,34.69,34.72,34.45,34.51,129600.0,18.548,18.5641,18.4197,18.4518,129600.0
2012-11-01 09:50:00,34.51,34.55,34.45,34.48,77800.0,18.4518,18.4732,18.4197,18.4358,77800.0
2012-11-01 10:00:00,34.5,34.57,34.35,34.45,203800.0,18.4465,18.4839,18.3663,18.4197,203800.0
2012-11-01 10:10:00,34.44,34.53,34.42,34.46,71300.0,18.4144,18.4625,18.4037,18.4251,71300.0
2012-11-01 10:20:00,34.46,34.5,34.41,34.43,62800.0,18.4251,18.4465,18.3983,18.409,62800.0
2012-11-01 10:30:00,34.42,34.44,34.41,34.42,208800.0,18.4037,18.4144,18.3983,18.4037,208800.0
2012-11-01 10:40:00,34.43,34.45,34.39,34.41,123800.0,18.409,18.4197,18.3876,18.3983,123800.0
2012-11-01 10:50:00,34.41,34.44,34.39,34.4,87800.0,18.3983,18.4144,18.3876,18.393,87800.0
2012-11-01 11:00:00,34.4,34.4,34.37,34.37,61300.0,18.393,18.393,18.3769,18.3769,61300.0
2012-11-01 11:10:00,34.37,34.39,34.36,34.38,97300.0,18.3769,18.3876,18.3716,18.3823,97300.0
2012-11-01 11:20:00,34.38,34.38,34.35,34.36,70500.0,18.3823,18.3823,18.3663,18.3716,70500.0
2012-11-01 11:30:00,34.36,34.4,34.36,34.36,85100.0,18.3716,18.393,18.3716,18.3716,85100.0
2012-11-01 11:40:00,34.36,34.38,34.36,34.37,60100.0,18.3716,18.3823,18.3716,18.3769,60100.0
2012-11-01 11:50:00,34.38,34.39,34.35,34.38,92600.0,18.3823,18.3876,18.3663,18.3823,92600.0
2012-11-01 12:00:00,34.38,34.48,34.37,34.48,150700.0,18.3823,18.4358,18.3769,18.4358,150700.0
2012-11-01 12:10:00,34.47,34.57,34.47,34.53,62500.0,18.4304,18.4839,18.4304,18.4625,62500.0
2012-11-01 12:20:00,34.53,34.53,34.48,34.52,46500.0,18.4625,18.4625,18.4358,18.4572,46500.0
2012-11-01 12:30:00,34.52,34.53,34.47,34.48,74200.0,18.4572,18.4625,18.4304,18.4358,74200.0
2012-11-01 12:40:00,34.48,34.49,34.44,34.47,59000.0,18.4358,18.4411,18.4144,18.4304,59000.0
2012-11-01 12:50:00,34.46,34.49,34.44,34.48,67100.0,18.4251,18.4411,18.4144,18.4358,67100.0
2012-11-01 13:00:00,34.48,34.51,34.47,34.49,58000.0,18.4358,18.4518,18.4304,18.4411,58000.0
2012-11-01 13:10:00,34.49,34.51,34.47,34.51,50000.0,18.4411,18.4518,18.4304,18.4518,50000.0
2012-11-01 13:20:00,34.5,34.51,34.46,34.51,57300.0,18.4465,18.4518,18.4251,18.4518,57300.0
2012-11-01 13:30:00,34.51,34.53,34.48,34.51,170400.0,18.4518,18.4625,18.4358,18.4518,170400.0
2012-11-01 13:40:00,34.52,34.54,34.5,34.5,41300.0,18.4572,18.4678,18.4465,18.4465,41300.0
2012-11-01 13:50:00,34.5,34.51,34.48,34.49,141000.0,18.4465,18.4518,18.4358,18.4411,141000.0
2012-11-01 14:00:00,34.5,34.54,34.49,34.54,75100.0,18.4465,18.4678,18.4411,18.4678,75100.0
2012-11-01 14:10:00,34.53,34.68,34.53,34.62,89200.0,18.4625,18.5427,18.4625,18.5106,89200.0
2012-11-01 14:20:00,34.63,34.64,34.55,34.58,149600.0,18.516,18.5213,18.4732,18.4892,149600.0
2012-11-01 14:30:00,34.59,34.63,34.58,34.62,77700.0,18.4946,18.516,18.4892,18.5106,77700.0
2012-11-01 14:40:00,34.62,34.66,34.59,34.59,312800.0,18.5106,18.532,18.4946,18.4946,312800.0
2012-11-01 14:50:00,34.59,34.6,34.58,34.6,75000.0,18.4946,18.4999,18.4892,18.4999,75000.0
2012-11-01 15:00:00,34.6,34.62,34.58,34.59,99400.0,18.4999,18.5106,18.4892,18.4946,99400.0
2012-11-01 15:10:00,34.59,34.61,34.58,34.6,83100.0,18.4946,18.5053,18.4892,18.4999,83100.0
2012-11-01 15:20:00,34.61,34.61,34.59,34.59,98400.0,18.5053,18.5053,18.4946,18.4946,98400.0
2012-11-01 15:30:00,34.59,34.6,34.53,34.55,110300.0,18.4946,18.4999,18.4625,18.4732,110300.0
2012-11-01 15:40:00,34.54,34.66,34.53,34.57,400900.0,18.4678,18.532,18.4625,18.4839,400900.0
2012-11-01 15:50:00,34.57,34.58,34.51,34.57,382700.0,18.4839,18.4892,18.4518,18.4839,382700.0
2012-11-02 09:30:00,34.78,34.88,34.6,34.75,202800.0,18.5962,18.6496,18.4999,18.5801,202800.0
2012-11-02 09:40:00,34.74,34.75,34.6,34.61,126300.0,18.5748,18.5801,18.4999,18.5053,126300.0
2012-11-02 09:50:00,34.61,34.62,34.47,34.57,146100.0,18.5053,18.5106,18.4304,18.4839,146100.0
2012-11-02 10:00:00,34.57,34.57,34.44,34.47,102700.0,18.4839,18.4839,18.4144,18.4304,102700.0
2012-11-02 10:10:00,34.47,34.48,34.31,34.32,141200.0,18.4304,18.4358,18.3449,18.3502,141200.0
2012-11-02 10:20:00,34.33,34.34,34.23,34.23,137800.0,18.3556,18.3609,18.3021,18.3021,137800.0
2012-11-02 10:30:00,34.24,34.25,34.15,34.16,224100.0,18.3074,18.3128,18.2593,18.2647,224100.0
2012-11-02 10:40:00,34.16,34.17,34.1,34.16,208400.0,18.2647,18.27,18.2326,18.2647,208400.0
2012-11-02 10:50:00,34.16,34.17,34.1,34.15,204000.0,18.2647,18.27,18.2326,18.2593,204000.0
2012-11-02 11:00:00,34.16,34.23,34.13,34.15,153400.0,18.2647,18.3021,18.2486,18.2593,153400.0
2012-11-02 11:10:00,34.15,34.17,34.12,34.16,81000.0,18.2593,18.27,18.2433,18.2647,81000.0
2012-11-02 11:20:00,34.16,34.22,34.14,34.2,109000.0,18.2647,18.2967,18.254,18.2861,109000.0
2012-11-02 11:30:00,34.2,34.21,34.13,34.13,82000.0,18.2861,18.2914,18.2486,18.2486,82000.0
2012-11-02 11:40:00,34.14,34.16,34.1,34.13,161800.0,18.254,18.2647,18.2326,18.2486,161800.0
2012-11-02 11:50:00,34.12,34.19,34.12,34.15,76900.0,18.2433,18.2807,18.2433,18.2593,76900.0
2012-11-02 12:00:00,34.15,34.18,34.1,34.1,123100.0,18.2593,18.2754,18.2326,18.2326,123100.0
2012-11-02 12:10:00,34.11,34.11,34.07,34.09,138000.0,18.2379,18.2379,18.2165,18.2272,138000.0
2012-11-02 12:20:00,34.1,34.12,34.08,34.12,72400.0,18.2326,18.2433,18.2219,18.2433,72400.0
2012-11-02 12:30:00,34.12,34.15,34.08,34.09,165500.0,18.2433,18.2593,18.2219,18.2272,165500.0
2012-11-02 12:40:00,34.1,34.17,34.1,34.12,71400.0,18.2326,18.27,18.2326,18.2433,71400.0
2012-11-02 12:50:00,34.11,34.12,34.09,34.12,86600.0,18.2379,18.2433,18.2272,18.2433,86600.0
2012-11-02 13:00:00,34.12,34.16,34.09,34.11,69100.0,18.2433,18.2647,18.2272,18.2379,69100.0
2012-11-02 13:10:00,34.11,34.12,34.09,34.12,82600.0,18.2379,18.2433,18.2272,18.2433,82600.0
2012-11-02 13:20:00,34.12,34.15,34.11,34.15,189300.0,18.2433,18.2593,18.2379,18.2593,189300.0
2012-11-02 13:30:00,34.15,34.18,34.11,34.12,189800.0,18.2593,18.2754,18.2379,18.2433,189800.0
2012-11-02 13:40:00,34.12,34.12,34.07,34.1,205600.0,18.2433,18.2433,18.2165,18.2326,205600.0
2012-11-02 13:50:00,34.1,34.1,34.05,34.05,121500.0,18.2326,18.2326,18.2059,18.2059,121500.0
2012-11-02 14:00:00,34.05,34.07,34.02,34.03,142000.0,18.2059,18.2165,18.1898,18.1952,142000.0
2012-11-02 14:10:00,34.02,34.08,34.02,34.08,75900.0,18.1898,18.2219,18.1898,18.2219,75900.0
2012-11-02 14:20:00,34.08,34.1,34.05,34.06,52300.0,18.2219,18.2326,18.2059,18.2112,52300.0
2012-11-02 14:30:00,34.05,34.07,34.0,34.01,89500.0,18.2059,18.2165,18.1791,18.1845,89500.0
2012-11-02 14:40:00,34.0,34.06,34.0,34.05,119200.0,18.1791,18.2112,18.1791,18.2059,119200.0
2012-11-02 14:50:00,34.04,34.1,34.03,34.1,47500.0,18.2005,18.2326,18.1952,18.2326,47500.0
2012-11-02 15:00:00,34.1,34.11,34.08,34.1,65900.0,18.2326,18.2379,18.2219,18.2326,65900.0
2012-11-02 15:10:00,34.09,34.11,34.06,34.1,217700.0,18.2272,18.2379,18.2112,18.2326,217700.0
2012-11-02 15:20:00,34.09,34.17,34.06,34.06,763400.0,18.2272,18.27,18.2112,18.2112,763400.0
2012-11-02 15:30:00,34.06,34.13,34.06,34.13,167000.0,18.2112,18.2486,18.2112,18.2486,167000.0
2012-11-02 15:40:00,34.14,34.17,34.04,34.11,161000.0,18.254,18.27,18.2005,18.2379,161000.0
2012-11-02 15:50:00,34.11,34.16,34.09,34.12,335200.0,18.2379,18.2647,18.2272,18.2433,335200.0
2012-11-05 09:30:00,34.06,34.1,34.01,34.03,179700.0,18.2112,18.2326,18.1845,18.1952,179700.0
2012-11-05 09:40:00,34.02,34.04,34.0,34.0,126400.0,18.1898,18.2005,18.1791,18.1791,126400.0
2012-11-05 09:50:00,34.0,34.01,33.9,33.96,223700.0,18.1791,18.1845,18.1256,18.1577,223700.0
2012-11-05 10:00:00,33.96,33.97,33.92,33.96,131000.0,18.1577,18.1631,18.1363,18.1577,131000.0
2012-11-05 10:10:00,33.96,33.98,33.95,33.97,43400.0,18.1577,18.1684,18.1524,18.1631,43400.0
2012-11-05 10:20:00,33.98,33.99,33.93,33.93,129800.0,18.1684,18.1738,18.1417,18.1417,129800.0
2012-11-05 10:30:00,33.92,33.97,33.91,33.93,86400.0,18.1363,18.1631,18.131,18.1417,86400.0
2012-11-05 10:40:00,33.93,33.95,33.9,33.92,120000.0,18.1417,18.1524,18.1256,18.1363,120000.0
2012-11-05 10:50:00,33.91,33.93,33.87,33.91,203100.0,18.131,18.1417,18.1096,18.131,203100.0
2012-11-05 11:00:00,33.92,33.94,33.87,33.88,145700.0,18.1363,18.147,18.1096,18.115,145700.0
2012-11-05 11:10:00,33.88,33.91,33.88,33.89,45800.0,18.115,18.131,18.115,18.1203,45800.0
2012-11-05 11:20:00,33.88,33.92,33.88,33.9,64800.0,18.115,18.1363,18.115,18.1256,64800.0
2012-11-05 11:30:00,33.9,33.9,33.87,33.89,76500.0,18.1256,18.1256,18.1096,18.1203,76500.0
2012-11-05 11:40:00,33.9,33.91,33.86,33.86,138300.0,18.1256,18.131,18.1043,18.1043,138300.0
2012-11-05 11:50:00,33.86,33.93,33.85,33.92,119500.0,18.1043,18.1417,18.0989,18.1363,119500.0
2012-11-05 12:00:00,33.93,34.0,33.91,33.99,91700.0,18.1417,18.1791,18.131,18.1738,91700.0
2012-11-05 12:10:00,33.99,34.0,33.96,33.97,49400.0,18.1738,18.1791,18.1577,18.1631,49400.0
2012-11-05 12:20:00,33.96,33.97,33.93,33.94,48600.0,18.1577,18.1631,18.1417,18.147,48600.0
2012-11-05 12:30:00,33.93,33.94,33.92,33.92,15500.0,18.1417,18.147,18.1363,18.1363,15500.0
2012-11-05 12:40:00,33.92,33.93,33.82,33.82,55700.0,18.1363,18.1417,18.0829,18.0829,55700.0
2012-11-05 12:50:00,33.83,33.85,33.81,33.81,149000.0,18.0882,18.0989,18.0775,18.0775,149000.0
2012-11-05 13:00:00,33.81,33.84,33.77,33.81,131800.0,18.0775,18.0936,18.0561,18.0775,131800.0
2012-11-05 13:10:00,33.81,33.86,33.78,33.83,84000.0,18.0775,18.1043,18.0615,18.0882,84000.0
2012-11-05 13:20:00,33.83,33.86,33.82,33.85,67000.0,18.0882,18.1043,18.0829,18.0989,67000.0
2012-11-05 13:30:00,33.86,33.94,33.84,33.94,33200.0,18.1043,18.147,18.0936,18.147,33200.0
2012-11-05 13:40:00,33.93,33.94,33.83,33.86,36400.0,18.1417,18.147,18.0882,18.1043,36400.0
2012-11-05 13:50:00,33.86,33.93,33.86,33.9,28400.0,18.1043,18.1417,18.1043,18.1256,28400.0
2012-11-05 14:00:00,33.9,33.92,33.85,33.85,98000.0,18.1256,18.1363,18.0989,18.0989,98000.0
2012-11-05 14:10:00,33.86,33.91,33.84,33.91,136600.0,18.1043,18.131,18.0936,18.131,136600.0
2012-11-05 14:20:00,33.9,33.91,33.88,33.88,17600.0,18.1256,18.131,18.115,18.115,17600.0
2012-11-05 14:30:00,33.89,33.91,33.88,33.9,127000.0,18.1203,18.131,18.115,18.1256,127000.0
2012-11-05 14:40:00,33.89,33.9,33.84,33.84,112700.0,18.1203,18.1256,18.0936,18.0936,112700.0
2012-11-05 14:50:00,33.84,33.85,33.83,33.84,41600.0,18.0936,18.0989,18.0882,18.0936,41600.0
2012-11-05 15:00:00,33.84,33.89,33.83,33.88,106300.0,18.0936,18.1203,18.0882,18.115,106300.0
2012-11-05 15:10:00,33.88,33.91,33.8,33.81,166700.0,18.115,18.131,18.0722,18.0775,166700.0
2012-11-05 15:20:00,33.82,33.9,33.82,33.86,58800.0,18.0829,18.1256,18.0829,18.1043,58800.0
2012-11-05 15:30:00,33.87,33.87,33.8,33.87,293300.0,18.1096,18.1096,18.0722,18.1096,293300.0
2012-11-05 15:40:00,33.87,33.92,33.87,33.87,164500.0,18.1096,18.1363,18.1096,18.1096,164500.0
2012-11-05 15:50:00,33.87,33.91,33.84,33.88,580300.0,18.1096,18.131,18.0936,18.115,580300.0
2012-11-06 09:30:00,34.07,34.18,34.0,34.0,104300.0,18.2165,18.2754,18.1791,18.1791,104300.0
2012-11-06 09:40:00,34.01,34.01,33.89,33.92,58100.0,18.1845,18.1845,18.1203,18.1363,58100.0
2012-11-06 09:50:00,33.92,33.99,33.89,33.98,64600.0,18.1363,18.1738,18.1203,18.1684,64600.0
2012-11-06 10:00:00,33.98,34.0,33.9,33.93,120400.0,18.1684,18.1791,18.1256,18.1417,120400.0
2012-11-06 10:10:00,33.93,33.96,33.92,33.94,52600.0,18.1417,18.1577,18.1363,18.147,52600.0
2012-11-06 10:20:00,33.93,33.95,33.9,33.92,86800.0,18.1417,18.1524,18.1256,18.1363,86800.0
2012-11-06 10:30:00,33.93,33.94,33.91,33.94,43700.0,18.1417,18.147,18.131,18.147,43700.0
2012-11-06 10:40:00,33.94,33.98,33.92,33.95,75200.0,18.147,18.1684,18.1363,18.1524,75200.0
2012-11-06 10:50:00,33.95,33.97,33.94,33.97,84000.0,18.1524,18.1631,18.147,18.1631,84000.0
2012-11-06 11:00:00,33.97,34.0,33.96,33.98,86100.0,18.1631,18.1791,18.1577,18.1684,86100.0
2012-11-06 11:10:00,33.98,34.0,33.94,33.95,90800.0,18.1684,18.1791,18.147,18.1524,90800.0
2012-11-06 11:20:00,33.94,33.96,33.93,33.94,72500.0,18.147,18.1577,18.1417,18.147,72500.0
2012-11-06 11:30:00,33.94,34.02,33.94,33.97,189000.0,18.147,18.1898,18.147,18.1631,189000.0
2012-11-06 11:40:00,33.98,34.06,33.97,34.0,129400.0,18.1684,18.2112,18.1631,18.1791,129400.0
2012-11-06 11:50:00,34.0,34.06,33.98,34.02,92700.0,18.1791,18.2112,18.1684,18.1898,92700.0
2012-11-06 12:00:00,34.03,34.13,34.02,34.09,64700.0,18.1952,18.2486,18.1898,18.2272,64700.0
2012-11-06 12:10:00,34.1,34.18,34.09,34.15,104500.0,18.2326,18.2754,18.2272,18.2593,104500.0
2012-11-06 12:20:00,34.15,34.2,34.01,34.02,369900.0,18.2593,18.2861,18.1845,18.1898,369900.0
2012-11-06 12:30:00,34.02,34.15,34.02,34.14,68700.0,18.1898,18.2593,18.1898,18.254,68700.0
2012-11-06 12:40:00,34.14,34.14,34.07,34.08,43800.0,18.254,18.254,18.2165,18.2219,43800.0
2012-11-06 12:50:00,34.07,34.19,34.07,34.19,30800.0,18.2165,18.2807,18.2165,18.2807,30800.0
2012-11-06 13:00:00,34.18,34.22,34.18,34.21,70600.0,18.2754,18.2967,18.2754,18.2914,70600.0
2012-11-06 13:10:00,34.22,34.27,34.19,34.21,63600.0,18.2967,18.3235,18.2807,18.2914,63600.0
2012-11-06 13:20:00,34.2,34.25,34.19,34.24,48100.0,18.2861,18.3128,18.2807,18.3074,48100.0
2012-11-06 13:30:00,34.24,34.29,34.23,34.26,67000.0,18.3074,18.3342,18.3021,18.3181,67000.0
2012-11-06 13:40:00,34.26,34.26,34.23,34.24,22100.0,18.3181,18.3181,18.3021,18.3074,22100.0
2012-11-06 13:50:00,34.24,34.27,34.24,34.25,58200.0,18.3074,18.3235,18.3074,18.3128,58200.0
2012-11-06 14:00:00,34.25,34.27,34.23,34.23,64600.0,18.3128,18.3235,18.3021,18.3021,64600.0
2012-11-06 14:10:00,34.24,34.24,34.08,34.11,191800.0,18.3074,18.3074,18.2219,18.2379,191800.0
2012-11-06 14:20:00,34.1,34.18,34.09,34.17,126200.0,18.2326,18.2754,18.2272,18.27,126200.0
2012-11-06 14:30:00,34.17,34.22,34.17,34.22,56400.0,18.27,18.2967,18.27,18.2967,56400.0
2012-11-06 14:40:00,34.22,34.28,34.21,34.25,54100.0,18.2967,18.3288,18.2914,18.3128,54100.0
2012-11-06 14:50:00,34.24,34.29,34.22,34.22,48400.0,18.3074,18.3342,18.2967,18.2967,48400.0
2012-11-06 15:00:00,34.22,34.24,34.2,34.21,47900.0,18.2967,18.3074,18.2861,18.2914,47900.0
2012-11-06 15:10:00,34.21,34.24,34.19,34.23,44200.0,18.2914,18.3074,18.2807,18.3021,44200.0
2012-11-06 15:20:00,34.22,34.22,34.13,34.15,167600.0,18.2967,18.2967,18.2486,18.2593,167600.0
2012-11-06 15:30:00,34.15,34.16,34.13,34.15,75300.0,18.2593,18.2647,18.2486,18.2593,75300.0
2012-11-06 15:40:00,34.15,34.16,34.12,34.15,88600.0,18.2593,18.2647,18.2433,18.2593,88600.0
2012-11-06 15:50:00,34.15,34.16,34.1,34.15,287500.0,18.2593,18.2647,18.2326,18.2593,287500.0
2012-11-07 09:30:00,33.94,33.99,33.78,33.83,143900.0,18.147,18.1738,18.0615,18.0882,143900.0
2012-11-07 09:40:00,33.83,33.91,33.8,33.82,73200.0,18.0882,18.131,18.0722,18.0829,73200.0
2012-11-07 09:50:00,33.82,33.82,33.76,33.8,51800.0,18.0829,18.0829,18.0508,18.0722,51800.0
2012-11-07 10:00:00,33.8,33.8,33.69,33.72,167800.0,18.0722,18.0722,18.0134,18.0294,167800.0
2012-11-07 10:10:00,33.71,33.71,33.61,33.62,188400.0,18.0241,18.0241,17.9706,17.9759,188400.0
2012-11-07 10:20:00,33.61,33.65,33.56,33.65,41600.0,17.9706,17.992,17.9439,17.992,41600.0
2012-11-07 10:30:00,33.64,33.73,33.64,33.73,38200.0,17.9866,18.0348,17.9866,18.0348,38200.0
2012-11-07 10:40:00,33.72,33.72,33.61,33.62,141900.0,18.0294,18.0294,17.9706,17.9759,141900.0
2012-11-07 10:50:00,33.62,33.68,33.54,33.54,266000.0,17.9759,18.008,17.9332,17.9332,266000.0
2012-11-07 11:00:00,33.54,33.59,33.53,33.54,52800.0,17.9332,17.9599,17.9278,17.9332,52800.0
2012-11-07 11:10:00,33.55,33.55,33.47,33.48,106700.0,17.9385,17.9385,17.8957,17.9011,106700.0
2012-11-07 11:20:00,33.47,33.5,33.34,33.35,243200.0,17.8957,17.9118,17.8262,17.8316,243200.0
2012-11-07 11:30:00,33.35,33.35,33.23,33.26,192600.0,17.8316,17.8316,17.7674,17.7835,192600.0
2012-11-07 11:40:00,33.26,33.3,33.24,33.29,153900.0,17.7835,17.8048,17.7728,17.7995,153900.0
2012-11-07 11:50:00,33.29,33.39,33.25,33.35,203200.0,17.7995,17.853,17.7781,17.8316,203200.0
2012-11-07 12:00:00,33.34,33.36,33.29,33.3,97300.0,17.8262,17.8369,17.7995,17.8048,97300.0
2012-11-07 12:10:00,33.3,33.31,33.27,33.29,112900.0,17.8048,17.8102,17.7888,17.7995,112900.0
2012-11-07 12:20:00,33.29,33.31,33.27,33.3,72300.0,17.7995,17.8102,17.7888,17.8048,72300.0
2012-11-07 12:30:00,33.29,33.31,33.28,33.31,105800.0,17.7995,17.8102,17.7941,17.8102,105800.0
2012-11-07 12:40:00,33.3,33.31,33.27,33.3,84600.0,17.8048,17.8102,17.7888,17.8048,84600.0
2012-11-07 12:50:00,33.29,33.4,33.29,33.4,51900.0,17.7995,17.8583,17.7995,17.8583,51900.0
2012-11-07 13:00:00,33.4,33.48,33.39,33.47,113400.0,17.8583,17.9011,17.853,17.8957,113400.0
2012-11-07 13:10:00,33.47,33.47,33.37,33.37,88200.0,17.8957,17.8957,17.8423,17.8423,88200.0
2012-11-07 13:20:00,33.37,33.39,33.35,33.37,37000.0,17.8423,17.853,17.8316,17.8423,37000.0
2012-11-07 13:30:00,33.37,33.44,33.37,33.44,57700.0,17.8423,17.8797,17.8423,17.8797,57700.0
2012-11-07 13:40:00,33.44,33.49,33.44,33.45,47400.0,17.8797,17.9064,17.8797,17.885,47400.0
2012-11-07 13:50:00,33.45,33.5,33.44,33.47,58400.0,17.885,17.9118,17.8797,17.8957,58400.0
2012-11-07 14:00:00,33.48,33.55,33.47,33.54,139900.0,17.9011,17.9385,17.8957,17.9332,139900.0
2012-11-07 14:10:00,33.54,33.55,33.5,33.51,64800.0,17.9332,17.9385,17.9118,17.9171,64800.0
2012-11-07 14:20:00,33.52,33.53,33.49,33.5,78400.0,17.9225,17.9278,17.9064,17.9118,78400.0
2012-11-07 14:30:00,33.5,33.5,33.47,33.47,60100.0,17.9118,17.9118,17.8957,17.8957,60100.0
2012-11-07 14:40:00,33.47,33.48,33.42,33.43,71100.0,17.8957,17.9011,17.869,17.8743,71100.0
2012-11-07 14:50:00,33.43,33.44,33.4,33.43,54100.0,17.8743,17.8797,17.8583,17.8743,54100.0
2012-11-07 15:00:00,33.43,33.43,33.35,33.38,80400.0,17.8743,17.8743,17.8316,17.8476,80400.0
2012-11-07 15:10:00,33.38,33.4,33.35,33.37,57600.0,17.8476,17.8583,17.8316,17.8423,57600.0
2012-11-07 15:20:00,33.36,33.41,33.35,33.39,130200.0,17.8369,17.8637,17.8316,17.853,130200.0
2012-11-07 15:30:00,33.4,33.42,33.35,33.38,223000.0,17.8583,17.869,17.8316,17.8476,223000.0
2012-11-07 15:40:00,33.38,33.5,33.38,33.44,330600.0,17.8476,17.9118,17.8476,17.8797,330600.0
2012-11-07 15:50:00,33.43,33.44,33.32,33.33,578200.0,17.8743,17.8797,17.8155,17.8209,578200.0
2012-11-08 09:30:00,33.31,33.4,33.25,33.39,78700.0,17.8102,17.8583,17.7781,17.853,78700.0
2012-11-08 09:40:00,33.42,33.47,33.35,33.43,76100.0,17.869,17.8957,17.8316,17.8743,76100.0
2012-11-08 09:50:00,33.45,33.46,33.3,33.32,40000.0,17.885,17.8904,17.8048,17.8155,40000.0
2012-11-08 10:00:00,33.32,33.32,33.2,33.24,67800.0,17.8155,17.8155,17.7514,17.7728,67800.0
2012-11-08 10:10:00,33.25,33.31,33.24,33.25,23400.0,17.7781,17.8102,17.7728,17.7781,23400.0
2012-11-08 10:20:00,33.24,33.27,33.19,33.21,79500.0,17.7728,17.7888,17.746,17.7567,79500.0
2012-11-08 10:30:00,33.21,33.36,33.21,33.34,48100.0,17.7567,17.8369,17.7567,17.8262,48100.0
2012-11-08 10:40:00,33.33,33.36,33.23,33.29,50500.0,17.8209,17.8369,17.7674,17.7995,50500.0
2012-11-08 10:50:00,33.3,33.32,33.28,33.3,60700.0,17.8048,17.8155,17.7941,17.8048,60700.0
2012-11-08 11:00:00,33.3,33.41,33.27,33.36,111000.0,17.8048,17.8637,17.7888,17.8369,111000.0
2012-11-08 11:10:00,33.36,33.36,33.28,33.32,70800.0,17.8369,17.8369,17.7941,17.8155,70800.0
2012-11-08 11:20:00,33.31,33.36,33.28,33.35,66100.0,17.8102,17.8369,17.7941,17.8316,66100.0
2012-11-08 11:30:00,33.35,33.36,33.29,33.34,50900.0,17.8316,17.8369,17.7995,17.8262,50900.0
2012-11-08 11:40:00,33.33,33.36,33.3,33.32,76800.0,17.8209,17.8369,17.8048,17.8155,76800.0
2012-11-08 11:50:00,33.33,33.35,33.31,33.34,26600.0,17.8209,17.8316,17.8102,17.8262,26600.0
2012-11-08 12:00:00,33.34,33.36,33.31,33.32,67600.0,17.8262,17.8369,17.8102,17.8155,67600.0
2012-11-08 12:10:00,33.31,33.35,33.27,33.29,62000.0,17.8102,17.8316,17.7888,17.7995,62000.0
2012-11-08 12:20:00,33.28,33.32,33.26,33.26,26800.0,17.7941,17.8155,17.7835,17.7835,26800.0
2012-11-08 12:30:00,33.27,33.3,33.25,33.27,38500.0,17.7888,17.8048,17.7781,17.7888,38500.0
2012-11-08 12:40:00,33.29,33.3,33.2,33.23,32000.0,17.7995,17.8048,17.7514,17.7674,32000.0
2012-11-08 12:50:00,33.24,33.26,33.22,33.25,36200.0,17.7728,17.7835,17.7621,17.7781,36200.0
2012-11-08 13:00:00,33.25,33.27,33.21,33.22,27100.0,17.7781,17.7888,17.7567,17.7621,27100.0
2012-11-08 13:10:00,33.22,33.22,33.14,33.14,49500.0,17.7621,17.7621,17.7193,17.7193,49500.0
2012-11-08 13:20:00,33.15,33.15,33.08,33.14,201200.0,17.7246,17.7246,17.6872,17.7193,201200.0
2012-11-08 13:30:00,33.15,33.15,33.1,33.14,38000.0,17.7246,17.7246,17.6979,17.7193,38000.0
2012-11-08 13:40:00,33.14,33.15,33.1,33.13,20400.0,17.7193,17.7246,17.6979,17.7139,20400.0
2012-11-08 13:50:00,33.14,33.23,33.14,33.22,65100.0,17.7193,17.7674,17.7193,17.7621,65100.0
2012-11-08 14:00:00,33.21,33.23,33.16,33.18,158000.0,17.7567,17.7674,17.73,17.7407,158000.0
2012-11-08 14:10:00,33.19,33.2,33.16,33.18,45200.0,17.746,17.7514,17.73,17.7407,45200.0
2012-11-08 14:20:00,33.17,33.2,33.17,33.19,43400.0,17.7353,17.7514,17.7353,17.746,43400.0
2012-11-08 14:30:00,33.19,33.19,33.13,33.15,93000.0,17.746,17.746,17.7139,17.7246,93000.0
2012-11-08 14:40:00,33.14,33.17,33.13,33.17,29100.0,17.7193,17.7353,17.7139,17.7353,29100.0
2012-11-08 14:50:00,33.17,33.2,33.14,33.18,41700.0,17.7353,17.7514,17.7193,17.7407,41700.0
2012-11-08 15:00:00,33.18,33.18,33.15,33.16,114200.0,17.7407,17.7407,17.7246,17.73,114200.0
2012-11-08 15:10:00,33.15,33.22,33.15,33.2,122100.0,17.7246,17.7621,17.7246,17.7514,122100.0
2012-11-08 15:20:00,33.22,33.22,33.15,33.18,66900.0,17.7621,17.7621,17.7246,17.7407,66900.0
2012-11-08 15:30:00,33.19,33.19,33.04,33.05,180500.0,17.746,17.746,17.6658,17.6712,180500.0
2012-11-08 15:40:00,33.04,33.05,32.95,32.96,278100.0,17.6658,17.6712,17.6177,17.623,278100.0
2012-11-08 15:50:00,32.96,32.99,32.9,32.93,478500.0,17.623,17.6391,17.591,17.607,478500.0
2012-11-09 09:30:00,32.82,32.84,32.64,32.69,202100.0,17.5482,17.5589,17.452,17.4787,202100.0
2012-11-09 09:40:00,32.69,32.71,32.52,32.56,83700.0,17.4787,17.4894,17.3878,17.4092,83700.0
2012-11-09 09:50:00,32.55,32.61,32.49,32.55,74700.0,17.4038,17.4359,17.3718,17.4038,74700.0
2012-11-09 10:00:00,32.56,32.66,32.55,32.64,65100.0,17.4092,17.4626,17.4038,17.452,65100.0
2012-11-09 10:10:00,32.64,32.72,32.59,32.59,86800.0,17.452,17.4947,17.4252,17.4252,86800.0
2012-11-09 10:20:00,32.6,32.6,32.54,32.57,208000.0,17.4306,17.4306,17.3985,17.4145,208000.0
2012-11-09 10:30:00,32.57,32.59,32.47,32.47,464400.0,17.4145,17.4252,17.3611,17.3611,464400.0
2012-11-09 10:40:00,32.47,32.57,32.47,32.53,115800.0,17.3611,17.4145,17.3611,17.3931,115800.0
2012-11-09 10:50:00,32.52,32.63,32.51,32.59,150200.0,17.3878,17.4466,17.3824,17.4252,150200.0
2012-11-09 11:00:00,32.6,32.66,32.58,32.61,106500.0,17.4306,17.4626,17.4199,17.4359,106500.0
2012-11-09 11:10:00,32.61,32.67,32.6,32.65,136400.0,17.4359,17.468,17.4306,17.4573,136400.0
2012-11-09 11:20:00,32.64,32.73,32.61,32.73,77500.0,17.452,17.5001,17.4359,17.5001,77500.0
2012-11-09 11:30:00,32.73,32.73,32.64,32.65,111500.0,17.5001,17.5001,17.452,17.4573,111500.0
2012-11-09 11:40:00,32.65,32.67,32.6,32.63,56600.0,17.4573,17.468,17.4306,17.4466,56600.0
2012-11-09 11:50:00,32.64,32.65,32.61,32.62,71400.0,17.452,17.4573,17.4359,17.4413,71400.0
2012-11-09 12:00:00,32.63,32.72,32.63,32.67,83200.0,17.4466,17.4947,17.4466,17.468,83200.0
2012-11-09 12:10:00,32.68,32.75,32.6,32.63,1180500.0,17.4733,17.5108,17.4306,17.4466,1180500.0
2012-11-09 12:20:00,32.64,32.66,32.6,32.65,113300.0,17.452,17.4626,17.4306,17.4573,113300.0
2012-11-09 12:30:00,32.66,32.7,32.65,32.67,119800.0,17.4626,17.484,17.4573,17.468,119800.0
2012-11-09 12:40:00,32.67,32.75,32.65,32.75,62900.0,17.468,17.5108,17.4573,17.5108,62900.0
2012-11-09 12:50:00,32.75,32.78,32.7,32.74,61400.0,17.5108,17.5268,17.484,17.5054,61400.0
2012-11-09 13:00:00,32.73,32.77,32.7,32.7,79100.0,17.5001,17.5215,17.484,17.484,79100.0
2012-11-09 13:10:00,32.7,32.75,32.63,32.72,94300.0,17.484,17.5108,17.4466,17.4947,94300.0
2012-11-09 13:20:00,32.73,32.73,32.59,32.6,46300.0,17.5001,17.5001,17.4252,17.4306,46300.0
2012-11-09 13:30:00,32.6,32.64,32.57,32.61,62200.0,17.4306,17.452,17.4145,17.4359,62200.0
2012-11-09 13:40:00,32.61,32.64,32.58,32.58,48200.0,17.4359,17.452,17.4199,17.4199,48200.0
2012-11-09 13:50:00,32.59,32.67,32.58,32.64,77200.0,17.4252,17.468,17.4199,17.452,77200.0
2012-11-09 14:00:00,32.65,32.65,32.57,32.61,50400.0,17.4573,17.4573,17.4145,17.4359,50400.0
2012-11-09 14:10:00,32.61,32.76,32.61,32.74,75400.0,17.4359,17.5161,17.4359,17.5054,75400.0
2012-11-09 14:20:00,32.74,32.79,32.73,32.79,45700.0,17.5054,17.5322,17.5001,17.5322,45700.0
2012-11-09 14:30:00,32.79,32.84,32.79,32.79,118600.0,17.5322,17.5589,17.5322,17.5322,118600.0
2012-11-09 14:40:00,32.8,32.82,32.72,32.74,53100.0,17.5375,17.5482,17.4947,17.5054,53100.0
2012-11-09 14:50:00,32.75,32.76,32.64,32.67,94700.0,17.5108,17.5161,17.452,17.468,94700.0
2012-11-09 15:00:00,32.66,32.67,32.57,32.57,99700.0,17.4626,17.468,17.4145,17.4145,99700.0
2012-11-09 15:10:00,32.57,32.57,32.52,32.52,117600.0,17.4145,17.4145,17.3878,17.3878,117600.0
2012-11-09 15:20:00,32.52,32.62,32.52,32.61,74000.0,17.3878,17.4413,17.3878,17.4359,74000.0
2012-11-09 15:30:00,32.6,32.62,32.51,32.55,84000.0,17.4306,17.4413,17.3824,17.4038,84000.0
2012-11-09 15:40:00,32.55,32.67,32.55,32.63,91400.0,17.4038,17.468,17.4038,17.4466,91400.0
2012-11-09 15:50:00,32.62,32.62,32.5,32.57,390400.0,17.4413,17.4413,17.3771,17.4145,390400.0
2012-11-12 09:30:00,32.75,32.86,32.68,32.77,169800.0,17.5108,17.5696,17.4733,17.5215,169800.0
2012-11-12 09:40:00,32.77,32.79,32.7,32.71,169600.0,17.5215,17.5322,17.484,17.4894,169600.0
2012-11-12 09:50:00,32.7,32.75,32.69,32.71,103900.0,17.484,17.5108,17.4787,17.4894,103900.0
2012-11-12 10:00:00,32.7,32.74,32.68,32.69,115200.0,17.484,17.5054,17.4733,17.4787,115200.0
2012-11-12 10:10:00,32.69,32.71,32.67,32.69,94400.0,17.4787,17.4894,17.468,17.4787,94400.0
2012-11-12 10:20:00,32.7,32.71,32.68,32.7,81100.0,17.484,17.4894,17.4733,17.484,81100.0
2012-11-12 10:30:00,32.7,32.73,32.65,32.7,94200.0,17.484,17.5001,17.4573,17.484,94200.0
2012-11-12 10:40:00,32.7,32.73,32.68,32.7,84000.0,17.484,17.5001,17.4733,17.484,84000.0
2012-11-12 10:50:00,32.71,32.71,32.66,32.7,80800.0,17.4894,17.4894,17.4626,17.484,80800.0
2012-11-12 11:00:00,32.7,32.71,32.66,32.67,83400.0,17.484,17.4894,17.4626,17.468,83400.0
2012-11-12 11:10:00,32.67,32.69,32.63,32.64,116100.0,17.468,17.4787,17.4466,17.452,116100.0
2012-11-12 11:20:00,32.65,32.7,32.64,32.69,84400.0,17.4573,17.484,17.452,17.4787,84400.0
2012-11-12 11:30:00,32.7,32.7,32.65,32.66,82000.0,17.484,17.484,17.4573,17.4626,82000.0
2012-11-12 11:40:00,32.66,32.66,32.55,32.55,88000.0,17.4626,17.4626,17.4038,17.4038,88000.0
2012-11-12 11:50:00,32.56,32.57,32.5,32.5,57700.0,17.4092,17.4145,17.3771,17.3771,57700.0
2012-11-12 12:00:00,32.5,32.51,32.43,32.43,78700.0,17.3771,17.3824,17.3397,17.3397,78700.0
2012-11-12 12:10:00,32.43,32.47,32.42,32.47,34800.0,17.3397,17.3611,17.3343,17.3611,34800.0
2012-11-12 12:20:00,32.47,32.56,32.46,32.56,82600.0,17.3611,17.4092,17.3557,17.4092,82600.0
2012-11-12 12:30:00,32.56,32.58,32.55,32.58,27900.0,17.4092,17.4199,17.4038,17.4199,27900.0
2012-11-12 12:40:00,32.58,32.62,32.54,32.6,71500.0,17.4199,17.4413,17.3985,17.4306,71500.0
2012-11-12 12:50:00,32.61,32.63,32.59,32.61,35600.0,17.4359,17.4466,17.4252,17.4359,35600.0
2012-11-12 13:00:00,32.61,32.63,32.59,32.6,45900.0,17.4359,17.4466,17.4252,17.4306,45900.0
2012-11-12 13:10:00,32.6,32.64,32.56,32.58,83700.0,17.4306,17.452,17.4092,17.4199,83700.0
2012-11-12 13:20:00,32.58,32.65,32.57,32.6,44600.0,17.4199,17.4573,17.4145,17.4306,44600.0
2012-11-12 13:30:00,32.61,32.62,32.6,32.6,26400.0,17.4359,17.4413,17.4306,17.4306,26400.0
2012-11-12 13:40:00,32.6,32.61,32.59,32.6,26600.0,17.4306,17.4359,17.4252,17.4306,26600.0
2012-11-12 13:50:00,32.59,32.61,32.59,32.6,20800.0,17.4252,17.4359,17.4252,17.4306,20800.0
2012-11-12 14:00:00,32.59,32.62,32.59,32.59,51300.0,17.4252,17.4413,17.4252,17.4252,51300.0
2012-11-12 14:10:00,32.6,32.61,32.59,32.61,14600.0,17.4306,17.4359,17.4252,17.4359,14600.0
2012-11-12 14:20:00,32.6,32.61,32.55,32.57,31500.0,17.4306,17.4359,17.4038,17.4145,31500.0
2012-11-12 14:30:00,32.58,32.58,32.55,32.56,51400.0,17.4199,17.4199,17.4038,17.4092,51400.0
2012-11-12 14:40:00,32.55,32.59,32.54,32.58,61300.0,17.4038,17.4252,17.3985,17.4199,61300.0
2012-11-12 14:50:00,32.58,32.62,32.57,32.61,43400.0,17.4199,17.4413,17.4145,17.4359,43400.0
2012-11-12 15:00:00,32.61,32.65,32.6,32.63,95000.0,17.4359,17.4573,17.4306,17.4466,95000.0
2012-11-12 15:10:00,32.63,32.65,32.6,32.6,153300.0,17.4466,17.4573,17.4306,17.4306,153300.0
2012-11-12 15:20:00,32.61,32.61,32.55,32.59,187400.0,17.4359,17.4359,17.4038,17.4252,187400.0
2012-11-12 15:30:00,32.59,32.61,32.55,32.55,164800.0,17.4252,17.4359,17.4038,17.4038,164800.0
2012-11-12 15:40:00,32.56,32.57,32.52,32.55,206500.0,17.4092,17.4145,17.3878,17.4038,206500.0
2012-11-12 15:50:00,32.55,32.58,32.48,32.54,429300.0,17.4038,17.4199,17.3664,17.3985,429300.0
2012-11-13 09:30:00,32.29,32.33,32.01,32.31,186700.0,17.2648,17.2862,17.1151,17.2755,186700.0
2012-11-13 09:40:00,32.31,32.36,32.3,32.35,121600.0,17.2755,17.3022,17.2702,17.2969,121600.0
2012-11-13 09:50:00,32.34,32.48,32.3,32.48,127600.0,17.2915,17.3664,17.2702,17.3664,127600.0
2012-11-13 10:00:00,32.48,32.59,32.45,32.57,148900.0,17.3664,17.4252,17.3504,17.4145,148900.0
2012-11-13 10:10:00,32.57,32.67,32.57,32.67,56800.0,17.4145,17.468,17.4145,17.468,56800.0
2012-11-13 10:20:00,32.67,32.7,32.66,32.69,71400.0,17.468,17.484,17.4626,17.4787,71400.0
2012-11-13 10:30:00,32.69,32.77,32.68,32.75,155000.0,17.4787,17.5215,17.4733,17.5108,155000.0
2012-11-13 10:40:00,32.74,32.76,32.6,32.62,114800.0,17.5054,17.5161,17.4306,17.4413,114800.0
2012-11-13 10:50:00,32.63,32.78,32.58,32.76,53700.0,17.4466,17.5268,17.4199,17.5161,53700.0
2012-11-13 11:00:00,32.75,32.79,32.74,32.78,41200.0,17.5108,17.5322,17.5054,17.5268,41200.0
2012-11-13 11:10:00,32.79,32.79,32.61,32.63,35000.0,17.5322,17.5322,17.4359,17.4466,35000.0
2012-11-13 11:20:00,32.62,32.65,32.62,32.64,128600.0,17.4413,17.4573,17.4413,17.452,128600.0
2012-11-13 11:30:00,32.64,32.68,32.63,32.65,58800.0,17.452,17.4733,17.4466,17.4573,58800.0
2012-11-13 11:40:00,32.66,32.66,32.64,32.64,102000.0,17.4626,17.4626,17.452,17.452,102000.0
2012-11-13 11:50:00,32.65,32.67,32.63,32.66,66500.0,17.4573,17.468,17.4466,17.4626,66500.0
2012-11-13 12:00:00,32.66,32.69,32.62,32.63,39500.0,17.4626,17.4787,17.4413,17.4466,39500.0
2012-11-13 12:10:00,32.62,32.63,32.6,32.62,46700.0,17.4413,17.4466,17.4306,17.4413,46700.0
2012-11-13 12:20:00,32.61,32.67,32.61,32.66,58100.0,17.4359,17.468,17.4359,17.4626,58100.0
2012-11-13 12:30:00,32.65,32.67,32.59,32.6,206600.0,17.4573,17.468,17.4252,17.4306,206600.0
2012-11-13 12:40:00,32.59,32.62,32.59,32.6,63100.0,17.4252,17.4413,17.4252,17.4306,63100.0
2012-11-13 12:50:00,32.6,32.6,32.57,32.59,33800.0,17.4306,17.4306,17.4145,17.4252,33800.0
2012-11-13 13:00:00,32.58,32.59,32.56,32.59,32700.0,17.4199,17.4252,17.4092,17.4252,32700.0
2012-11-13 13:10:00,32.59,32.64,32.58,32.64,51500.0,17.4252,17.452,17.4199,17.452,51500.0
2012-11-13 13:20:00,32.64,32.64,32.58,32.58,39700.0,17.452,17.452,17.4199,17.4199,39700.0
2012-11-13 13:30:00,32.58,32.61,32.56,32.56,48400.0,17.4199,17.4359,17.4092,17.4092,48400.0
2012-11-13 13:40:00,32.56,32.6,32.56,32.57,44100.0,17.4092,17.4306,17.4092,17.4145,44100.0
2012-11-13 13:50:00,32.58,32.64,32.57,32.63,59500.0,17.4199,17.452,17.4145,17.4466,59500.0
2012-11-13 14:00:00,32.63,32.67,32.62,32.66,115700.0,17.4466,17.468,17.4413,17.4626,115700.0
2012-11-13 14:10:00,32.66,32.73,32.66,32.69,106300.0,17.4626,17.5001,17.4626,17.4787,106300.0
2012-11-13 14:20:00,32.7,32.74,32.68,32.7,64600.0,17.484,17.5054,17.4733,17.484,64600.0
2012-11-13 14:30:00,32.7,32.7,32.58,32.59,58400.0,17.484,17.484,17.4199,17.4252,58400.0
2012-11-13 14:40:00,32.6,32.63,32.59,32.63,60000.0,17.4306,17.4466,17.4252,17.4466,60000.0
2012-11-13 14:50:00,32.63,32.64,32.58,32.6,69700.0,17.4466,17.452,17.4199,17.4306,69700.0
2012-11-13 15:00:00,32.6,32.6,32.4,32.4,133100.0,17.4306,17.4306,17.3236,17.3236,133100.0
2012-11-13 15:10:00,32.41,32.45,32.35,32.4,165300.0,17.329,17.3504,17.2969,17.3236,165300.0
2012-11-13 15:20:00,32.41,32.41,32.33,32.36,220900.0,17.329,17.329,17.2862,17.3022,220900.0
2012-11-13 15:30:00,32.35,32.41,32.32,32.32,169400.0,17.2969,17.329,17.2809,17.2809,169400.0
2012-11-13 15:40:00,32.33,32.34,32.21,32.32,313400.0,17.2862,17.2915,17.222,17.2809,313400.0
2012-11-13 15:50:00,32.32,32.34,32.21,32.24,426500.0,17.2809,17.2915,17.222,17.2381,426500.0
2012-11-14 09:30:00,32.3,32.66,32.3,32.51,86800.0,17.2702,17.4626,17.2702,17.3824,86800.0
2012-11-14 09:40:00,32.52,32.62,32.49,32.61,107600.0,17.3878,17.4413,17.3718,17.4359,107600.0
2012-11-14 09:50:00,32.61,32.65,32.54,32.57,99900.0,17.4359,17.4573,17.3985,17.4145,99900.0
2012-11-14 10:00:00,32.57,32.63,32.54,32.61,82700.0,17.4145,17.4466,17.3985,17.4359,82700.0
2012-11-14 10:10:00,32.61,32.62,32.44,32.44,88500.0,17.4359,17.4413,17.345,17.345,88500.0
2012-11-14 10:20:00,32.46,32.5,32.39,32.39,99100.0,17.3557,17.3771,17.3183,17.3183,99100.0
2012-11-14 10:30:00,32.38,32.39,32.32,32.35,66000.0,17.3129,17.3183,17.2809,17.2969,66000.0
2012-11-14 10:40:00,32.34,32.37,32.3,32.35,44900.0,17.2915,17.3076,17.2702,17.2969,44900.0
2012-11-14 10:50:00,32.35,32.39,32.29,32.34,58100.0,17.2969,17.3183,17.2648,17.2915,58100.0
2012-11-14 11:00:00,32.33,32.44,32.31,32.44,67700.0,17.2862,17.345,17.2755,17.345,67700.0
2012-11-14 11:10:00,32.44,32.44,32.36,32.36,59200.0,17.345,17.345,17.3022,17.3022,59200.0
2012-11-14 11:20:00,32.36,32.37,32.31,32.33,79200.0,17.3022,17.3076,17.2755,17.2862,79200.0
2012-11-14 11:30:00,32.32,32.35,32.31,32.34,167800.0,17.2809,17.2969,17.2755,17.2915,167800.0
2012-11-14 11:40:00,32.34,32.45,32.33,32.39,231000.0,17.2915,17.3504,17.2862,17.3183,231000.0
2012-11-14 11:50:00,32.39,32.44,32.39,32.42,57500.0,17.3183,17.345,17.3183,17.3343,57500.0
2012-11-14 12:00:00,32.42,32.49,32.42,32.48,87700.0,17.3343,17.3718,17.3343,17.3664,87700.0
2012-11-14 12:10:00,32.49,32.5,32.4,32.4,164700.0,17.3718,17.3771,17.3236,17.3236,164700.0
2012-11-14 12:20:00,32.4,32.45,32.36,32.37,96900.0,17.3236,17.3504,17.3022,17.3076,96900.0
2012-11-14 12:30:00,32.36,32.39,32.35,32.38,56200.0,17.3022,17.3183,17.2969,17.3129,56200.0
2012-11-14 12:40:00,32.38,32.41,32.38,32.41,89000.0,17.3129,17.329,17.3129,17.329,89000.0
2012-11-14 12:50:00,32.4,32.47,32.4,32.45,83000.0,17.3236,17.3611,17.3236,17.3504,83000.0
2012-11-14 13:00:00,32.46,32.5,32.45,32.47,66800.0,17.3557,17.3771,17.3504,17.3611,66800.0
2012-11-14 13:10:00,32.47,32.52,32.47,32.5,76100.0,17.3611,17.3878,17.3611,17.3771,76100.0
2012-11-14 13:20:00,32.5,32.51,32.45,32.45,72600.0,17.3771,17.3824,17.3504,17.3504,72600.0
2012-11-14 13:30:00,32.45,32.5,32.42,32.44,118600.0,17.3504,17.3771,17.3343,17.345,118600.0
2012-11-14 13:40:00,32.44,32.46,32.42,32.43,63200.0,17.345,17.3557,17.3343,17.3397,63200.0
2012-11-14 13:50:00,32.44,32.54,32.44,32.54,72200.0,17.345,17.3985,17.345,17.3985,72200.0
2012-11-14 14:00:00,32.54,32.57,32.43,32.43,119200.0,17.3985,17.4145,17.3397,17.3397,119200.0
2012-11-14 14:10:00,32.44,32.44,32.37,32.42,192200.0,17.345,17.345,17.3076,17.3343,192200.0
2012-11-14 14:20:00,32.41,32.51,32.41,32.5,129200.0,17.329,17.3824,17.329,17.3771,129200.0
2012-11-14 14:30:00,32.5,32.5,32.41,32.42,91700.0,17.3771,17.3771,17.329,17.3343,91700.0
2012-11-14 14:40:00,32.42,32.47,32.4,32.45,219100.0,17.3343,17.3611,17.3236,17.3504,219100.0
2012-11-14 14:50:00,32.45,32.46,32.42,32.44,285000.0,17.3504,17.3557,17.3343,17.345,285000.0
2012-11-14 15:00:00,32.44,32.44,32.39,32.41,653500.0,17.345,17.345,17.3183,17.329,653500.0
2012-11-14 15:10:00,32.4,32.44,32.35,32.36,275000.0,17.3236,17.345,17.2969,17.3022,275000.0
2012-11-14 15:20:00,32.36,32.47,32.35,32.47,282600.0,17.3022,17.3611,17.2969,17.3611,282600.0
2012-11-14 15:30:00,32.46,32.47,32.36,32.4,265300.0,17.3557,17.3611,17.3022,17.3236,265300.0
2012-11-14 15:40:00,32.4,32.41,32.32,32.34,416300.0,17.3236,17.329,17.2809,17.2915,416300.0
2012-11-14 15:50:00,32.33,32.33,32.1,32.13,996600.0,17.2862,17.2862,17.1632,17.1793,996600.0
2012-11-15 09:30:00,32.2,32.4,32.16,32.39,160900.0,17.2167,17.3236,17.1953,17.3183,160900.0
2012-11-15 09:40:00,32.39,32.42,32.25,32.29,142200.0,17.3183,17.3343,17.2434,17.2648,142200.0
2012-11-15 09:50:00,32.28,32.33,32.24,32.28,126900.0,17.2595,17.2862,17.2381,17.2595,126900.0
2012-11-15 10:00:00,32.29,32.34,32.19,32.33,140000.0,17.2648,17.2915,17.2113,17.2862,140000.0
2012-11-15 10:10:00,32.32,32.42,32.29,32.36,120500.0,17.2809,17.3343,17.2648,17.3022,120500.0
2012-11-15 10:20:00,32.36,32.37,32.27,32.3,207600.0,17.3022,17.3076,17.2541,17.2702,207600.0
2012-11-15 10:30:00,32.3,32.36,32.29,32.34,235600.0,17.2702,17.3022,17.2648,17.2915,235600.0
2012-11-15 10:40:00,32.34,32.39,32.29,32.29,221500.0,17.2915,17.3183,17.2648,17.2648,221500.0
2012-11-15 10:50:00,32.3,32.39,32.3,32.38,242600.0,17.2702,17.3183,17.2702,17.3129,242600.0
2012-11-15 11:00:00,32.38,32.38,32.27,32.27,201600.0,17.3129,17.3129,17.2541,17.2541,201600.0
2012-11-15 11:10:00,32.27,32.3,32.24,32.25,141400.0,17.2541,17.2702,17.2381,17.2434,141400.0
2012-11-15 11:20:00,32.26,32.27,32.05,32.06,235600.0,17.2488,17.2541,17.1365,17.1418,235600.0
2012-11-15 11:30:00,32.06,32.2,32.06,32.2,63600.0,17.1418,17.2167,17.1418,17.2167,63600.0
2012-11-15 11:40:00,32.2,32.22,32.01,32.05,142100.0,17.2167,17.2274,17.1151,17.1365,142100.0
2012-11-15 11:50:00,32.04,32.13,32.02,32.13,176400.0,17.1311,17.1793,17.1205,17.1793,176400.0
2012-11-15 12:00:00,32.14,32.23,32.12,32.22,177300.0,17.1846,17.2327,17.1739,17.2274,177300.0
2012-11-15 12:10:00,32.22,32.23,32.15,32.17,138400.0,17.2274,17.2327,17.19,17.2007,138400.0
2012-11-15 12:20:00,32.17,32.18,32.09,32.13,126800.0,17.2007,17.206,17.1579,17.1793,126800.0
2012-11-15 12:30:00,32.13,32.16,32.13,32.15,137800.0,17.1793,17.1953,17.1793,17.19,137800.0
2012-11-15 12:40:00,32.15,32.17,32.11,32.16,101900.0,17.19,17.2007,17.1686,17.1953,101900.0
2012-11-15 12:50:00,32.16,32.16,32.09,32.11,49800.0,17.1953,17.1953,17.1579,17.1686,49800.0
2012-11-15 13:00:00,32.11,32.14,32.05,32.14,49200.0,17.1686,17.1846,17.1365,17.1846,49200.0
2012-11-15 13:10:00,32.12,32.15,32.11,32.11,44000.0,17.1739,17.19,17.1686,17.1686,44000.0
2012-11-15 13:20:00,32.12,32.18,32.11,32.17,117300.0,17.1739,17.206,17.1686,17.2007,117300.0
2012-11-15 13:30:00,32.17,32.25,32.17,32.24,68100.0,17.2007,17.2434,17.2007,17.2381,68100.0
2012-11-15 13:40:00,32.23,32.29,32.23,32.28,134500.0,17.2327,17.2648,17.2327,17.2595,134500.0
2012-11-15 13:50:00,32.27,32.34,32.25,32.26,154300.0,17.2541,17.2915,17.2434,17.2488,154300.0
2012-11-15 14:00:00,32.26,32.28,32.23,32.23,92600.0,17.2488,17.2595,17.2327,17.2327,92600.0
2012-11-15 14:10:00,32.23,32.25,32.15,32.16,81900.0,17.2327,17.2434,17.19,17.1953,81900.0
2012-11-15 14:20:00,32.16,32.23,32.15,32.2,63500.0,17.1953,17.2327,17.19,17.2167,63500.0
2012-11-15 14:30:00,32.21,32.21,32.11,32.12,63900.0,17.222,17.222,17.1686,17.1739,63900.0
2012-11-15 14:40:00,32.13,32.18,32.13,32.16,72700.0,17.1793,17.206,17.1793,17.1953,72700.0
2012-11-15 14:50:00,32.15,32.29,32.15,32.28,78900.0,17.19,17.2648,17.19,17.2595,78900.0
2012-11-15 15:00:00,32.28,32.28,32.15,32.16,289400.0,17.2595,17.2595,17.19,17.1953,289400.0
2012-11-15 15:10:00,32.16,32.24,32.13,32.15,159600.0,17.1953,17.2381,17.1793,17.19,159600.0
2012-11-15 15:20:00,32.15,32.17,32.13,32.13,461400.0,17.19,17.2007,17.1793,17.1793,461400.0
2012-11-15 15:30:00,32.13,32.16,32.11,32.12,308100.0,17.1793,17.1953,17.1686,17.1739,308100.0
2012-11-15 15:40:00,32.12,32.12,32.06,32.1,436100.0,17.1739,17.1739,17.1418,17.1632,436100.0
2012-11-15 15:50:00,32.09,32.1,32.02,32.03,721300.0,17.1579,17.1632,17.1205,17.1258,721300.0
2012-11-16 09:30:00,32.07,32.09,31.95,32.01,687700.0,17.1472,17.1579,17.083,17.1151,687700.0
2012-11-16 09:40:00,32.0,32.07,31.93,32.05,150900.0,17.1098,17.1472,17.0723,17.1365,150900.0
2012-11-16 09:50:00,32.05,32.05,31.96,32.04,90100.0,17.1365,17.1365,17.0884,17.1311,90100.0
2012-11-16 10:00:00,32.04,32.09,32.01,32.09,436200.0,17.1311,17.1579,17.1151,17.1579,436200.0
2012-11-16 10:10:00,32.09,32.1,32.01,32.02,221200.0,17.1579,17.1632,17.1151,17.1205,221200.0
2012-11-16 10:20:00,32.01,32.15,32.01,32.13,296400.0,17.1151,17.19,17.1151,17.1793,296400.0
2012-11-16 10:30:00,32.13,32.13,32.08,32.09,237400.0,17.1793,17.1793,17.1525,17.1579,237400.0
2012-11-16 10:40:00,32.09,32.2,32.02,32.15,178300.0,17.1579,17.2167,17.1205,17.19,178300.0
2012-11-16 10:50:00,32.15,32.18,32.12,32.18,204000.0,17.19,17.206,17.1739,17.206,204000.0
2012-11-16 11:00:00,32.18,32.18,32.1,32.1,172200.0,17.206,17.206,17.1632,17.1632,172200.0
2012-11-16 11:10:00,32.1,32.17,32.09,32.14,105700.0,17.1632,17.2007,17.1579,17.1846,105700.0
2012-11-16 11:20:00,32.14,32.16,32.1,32.11,194600.0,17.1846,17.1953,17.1632,17.1686,194600.0
2012-11-16 11:30:00,32.12,32.15,32.07,32.13,177500.0,17.1739,17.19,17.1472,17.1793,177500.0
2012-11-16 11:40:00,32.14,32.3,32.14,32.23,282300.0,17.1846,17.2702,17.1846,17.2327,282300.0
2012-11-16 11:50:00,32.24,32.36,32.23,32.35,164300.0,17.2381,17.3022,17.2327,17.2969,164300.0
2012-11-16 12:00:00,32.35,32.36,32.28,32.31,158000.0,17.2969,17.3022,17.2595,17.2755,158000.0
2012-11-16 12:10:00,32.31,32.31,32.25,32.25,113000.0,17.2755,17.2755,17.2434,17.2434,113000.0
2012-11-16 12:20:00,32.26,32.38,32.23,32.35,195100.0,17.2488,17.3129,17.2327,17.2969,195100.0
2012-11-16 12:30:00,32.35,32.41,32.34,32.39,133400.0,17.2969,17.329,17.2915,17.3183,133400.0
2012-11-16 12:40:00,32.4,32.41,32.33,32.34,74700.0,17.3236,17.329,17.2862,17.2915,74700.0
2012-11-16 12:50:00,32.34,32.38,32.31,32.36,81400.0,17.2915,17.3129,17.2755,17.3022,81400.0
2012-11-16 13:00:00,32.37,32.37,32.27,32.34,145800.0,17.3076,17.3076,17.2541,17.2915,145800.0
2012-11-16 13:10:00,32.33,32.34,32.27,32.27,141300.0,17.2862,17.2915,17.2541,17.2541,141300.0
2012-11-16 13:20:00,32.28,32.3,32.27,32.29,57100.0,17.2595,17.2702,17.2541,17.2648,57100.0
2012-11-16 13:30:00,32.29,32.31,32.28,32.29,178800.0,17.2648,17.2755,17.2595,17.2648,178800.0
2012-11-16 13:40:00,32.29,32.31,32.27,32.27,138500.0,17.2648,17.2755,17.2541,17.2541,138500.0
2012-11-16 13:50:00,32.28,32.34,32.27,32.33,146300.0,17.2595,17.2915,17.2541,17.2862,146300.0
2012-11-16 14:00:00,32.34,32.38,32.29,32.3,161200.0,17.2915,17.3129,17.2648,17.2702,161200.0
2012-11-16 14:10:00,32.31,32.38,32.3,32.36,62400.0,17.2755,17.3129,17.2702,17.3022,62400.0
2012-11-16 14:20:00,32.36,32.38,32.29,32.29,91500.0,17.3022,17.3129,17.2648,17.2648,91500.0
2012-11-16 14:30:00,32.3,32.3,32.22,32.25,90600.0,17.2702,17.2702,17.2274,17.2434,90600.0
2012-11-16 14:40:00,32.24,32.25,32.22,32.24,108800.0,17.2381,17.2434,17.2274,17.2381,108800.0
2012-11-16 14:50:00,32.23,32.26,32.22,32.25,91500.0,17.2327,17.2488,17.2274,17.2434,91500.0
2012-11-16 15:00:00,32.24,32.35,32.23,32.35,231400.0,17.2381,17.2969,17.2327,17.2969,231400.0
2012-11-16 15:10:00,32.35,32.38,32.3,32.36,111500.0,17.2969,17.3129,17.2702,17.3022,111500.0
2012-11-16 15:20:00,32.36,32.36,32.3,32.32,188100.0,17.3022,17.3022,17.2702,17.2809,188100.0
2012-11-16 15:30:00,32.32,32.35,32.3,32.33,199100.0,17.2809,17.2969,17.2702,17.2862,199100.0
2012-11-16 15:40:00,32.33,32.33,32.27,32.3,244900.0,17.2862,17.2862,17.2541,17.2702,244900.0
2012-11-16 15:50:00,32.31,32.31,32.29,32.3,418500.0,17.2755,17.2755,17.2648,17.2702,418500.0
2012-11-19 09:30:00,32.69,33.27,32.67,33.15,482900.0,17.4787,17.7888,17.468,17.7246,482900.0
2012-11-19 09:40:00,33.15,33.29,33.08,33.23,585200.0,17.7246,17.7995,17.6872,17.7674,585200.0
2012-11-19 09:50:00,33.23,33.5,33.23,33.34,267300.0,17.7674,17.9118,17.7674,17.8262,267300.0
2012-11-19 10:00:00,33.34,33.45,33.23,33.3,367000.0,17.8262,17.885,17.7674,17.8048,367000.0
2012-11-19 10:10:00,33.31,33.35,33.26,33.34,198700.0,17.8102,17.8316,17.7835,17.8262,198700.0
2012-11-19 10:20:00,33.34,33.35,33.2,33.23,240500.0,17.8262,17.8316,17.7514,17.7674,240500.0
2012-11-19 10:30:00,33.23,33.42,33.21,33.41,498700.0,17.7674,17.869,17.7567,17.8637,498700.0
2012-11-19 10:40:00,33.4,33.41,33.36,33.38,249600.0,17.8583,17.8637,17.8369,17.8476,249600.0
2012-11-19 10:50:00,33.38,33.48,33.36,33.4,215000.0,17.8476,17.9011,17.8369,17.8583,215000.0
2012-11-19 11:00:00,33.4,33.6,33.4,33.55,148200.0,17.8583,17.9652,17.8583,17.9385,148200.0
2012-11-19 11:10:00,33.54,33.55,33.49,33.52,80100.0,17.9332,17.9385,17.9064,17.9225,80100.0
2012-11-19 11:20:00,33.51,33.53,33.47,33.47,76600.0,17.9171,17.9278,17.8957,17.8957,76600.0
2012-11-19 11:30:00,33.48,33.52,33.48,33.5,71800.0,17.9011,17.9225,17.9011,17.9118,71800.0
2012-11-19 11:40:00,33.5,33.5,33.49,33.5,99700.0,17.9118,17.9118,17.9064,17.9118,99700.0
2012-11-19 11:50:00,33.5,33.5,33.45,33.47,130200.0,17.9118,17.9118,17.885,17.8957,130200.0
2012-11-19 12:00:00,33.47,33.5,33.46,33.48,185200.0,17.8957,17.9118,17.8904,17.9011,185200.0
2012-11-19 12:10:00,33.49,33.49,33.48,33.48,49700.0,17.9064,17.9064,17.9011,17.9011,49700.0
2012-11-19 12:20:00,33.48,33.49,33.48,33.49,92400.0,17.9011,17.9064,17.9011,17.9064,92400.0
2012-11-19 12:30:00,33.48,33.55,33.48,33.55,120900.0,17.9011,17.9385,17.9011,17.9385,120900.0
2012-11-19 12:40:00,33.55,33.6,33.54,33.57,148600.0,17.9385,17.9652,17.9332,17.9492,148600.0
2012-11-19 12:50:00,33.57,33.57,33.53,33.55,61400.0,17.9492,17.9492,17.9278,17.9385,61400.0
2012-11-19 13:00:00,33.54,33.55,33.52,33.54,76700.0,17.9332,17.9385,17.9225,17.9332,76700.0
2012-11-19 13:10:00,33.53,33.54,33.49,33.49,29000.0,17.9278,17.9332,17.9064,17.9064,29000.0
2012-11-19 13:20:00,33.48,33.49,33.46,33.48,90700.0,17.9011,17.9064,17.8904,17.9011,90700.0
2012-11-19 13:30:00,33.48,33.51,33.48,33.51,63900.0,17.9011,17.9171,17.9011,17.9171,63900.0
2012-11-19 13:40:00,33.51,33.51,33.48,33.5,350100.0,17.9171,17.9171,17.9011,17.9118,350100.0
2012-11-19 13:50:00,33.5,33.5,33.48,33.48,69900.0,17.9118,17.9118,17.9011,17.9011,69900.0
2012-11-19 14:00:00,33.47,33.58,33.47,33.57,91900.0,17.8957,17.9546,17.8957,17.9492,91900.0
2012-11-19 14:10:00,33.58,33.58,33.5,33.5,65900.0,17.9546,17.9546,17.9118,17.9118,65900.0
2012-11-19 14:20:00,33.5,33.51,33.48,33.48,93000.0,17.9118,17.9171,17.9011,17.9011,93000.0
2012-11-19 14:30:00,33.49,33.52,33.47,33.48,83500.0,17.9064,17.9225,17.8957,17.9011,83500.0
2012-11-19 14:40:00,33.47,33.49,33.46,33.48,181600.0,17.8957,17.9064,17.8904,17.9011,181600.0
2012-11-19 14:50:00,33.47,33.48,33.43,33.44,259600.0,17.8957,17.9011,17.8743,17.8797,259600.0
2012-11-19 15:00:00,33.44,33.5,33.42,33.47,88800.0,17.8797,17.9118,17.869,17.8957,88800.0
2012-11-19 15:10:00,33.47,33.5,33.46,33.47,65200.0,17.8957,17.9118,17.8904,17.8957,65200.0
2012-11-19 15:20:00,33.46,33.47,33.42,33.42,51200.0,17.8904,17.8957,17.869,17.869,51200.0
2012-11-19 15:30:00,33.42,33.5,33.41,33.5,105900.0,17.869,17.9118,17.8637,17.9118,105900.0
2012-11-19 15:40:00,33.5,33.55,33.46,33.46,415300.0,17.9118,17.9385,17.8904,17.8904,415300.0
2012-11-19 15:50:00,33.46,33.5,33.43,33.48,725500.0,17.8904,17.9118,17.8743,17.9011,725500.0
2012-11-20 09:30:00,33.41,33.53,33.4,33.52,79400.0,17.8637,17.9278,17.8583,17.9225,79400.0
2012-11-20 09:40:00,33.52,33.54,33.37,33.46,102000.0,17.9225,17.9332,17.8423,17.8904,102000.0
2012-11-20 09:50:00,33.47,33.5,33.42,33.45,103100.0,17.8957,17.9118,17.869,17.885,103100.0
2012-11-20 10:00:00,33.45,33.46,33.4,33.41,82100.0,17.885,17.8904,17.8583,17.8637,82100.0
2012-11-20 10:10:00,33.41,33.5,33.4,33.48,105900.0,17.8637,17.9118,17.8583,17.9011,105900.0
2012-11-20 10:20:00,33.48,33.48,33.41,33.43,68900.0,17.9011,17.9011,17.8637,17.8743,68900.0
2012-11-20 10:30:00,33.44,33.48,33.42,33.48,53900.0,17.8797,17.9011,17.869,17.9011,53900.0
2012-11-20 10:40:00,33.48,33.49,33.45,33.48,175600.0,17.9011,17.9064,17.885,17.9011,175600.0
2012-11-20 10:50:00,33.49,33.5,33.48,33.5,61900.0,17.9064,17.9118,17.9011,17.9118,61900.0
2012-11-20 11:00:00,33.49,33.49,33.41,33.43,64400.0,17.9064,17.9064,17.8637,17.8743,64400.0
2012-11-20 11:10:00,33.43,33.51,33.43,33.5,77400.0,17.8743,17.9171,17.8743,17.9118,77400.0
2012-11-20 11:20:00,33.5,33.55,33.5,33.5,49200.0,17.9118,17.9385,17.9118,17.9118,49200.0
2012-11-20 11:30:00,33.51,33.54,33.5,33.51,49100.0,17.9171,17.9332,17.9118,17.9171,49100.0
2012-11-20 11:40:00,33.52,33.54,33.51,33.53,122900.0,17.9225,17.9332,17.9171,17.9278,122900.0
2012-11-20 11:50:00,33.52,33.52,33.49,33.49,112200.0,17.9225,17.9225,17.9064,17.9064,112200.0
2012-11-20 12:00:00,33.5,33.51,33.44,33.47,64100.0,17.9118,17.9171,17.8797,17.8957,64100.0
2012-11-20 12:10:00,33.46,33.49,33.42,33.42,62900.0,17.8904,17.9064,17.869,17.869,62900.0
2012-11-20 12:20:00,33.42,33.44,33.4,33.41,29100.0,17.869,17.8797,17.8583,17.8637,29100.0
2012-11-20 12:30:00,33.41,33.41,33.38,33.4,33900.0,17.8637,17.8637,17.8476,17.8583,33900.0
2012-11-20 12:40:00,33.4,33.47,33.4,33.47,59000.0,17.8583,17.8957,17.8583,17.8957,59000.0
2012-11-20 12:50:00,33.48,33.5,33.45,33.5,39900.0,17.9011,17.9118,17.885,17.9118,39900.0
2012-11-20 13:00:00,33.5,33.5,33.46,33.48,67700.0,17.9118,17.9118,17.8904,17.9011,67700.0
2012-11-20 13:10:00,33.47,33.47,33.39,33.43,138300.0,17.8957,17.8957,17.853,17.8743,138300.0
2012-11-20 13:20:00,33.42,33.44,33.31,33.32,38500.0,17.869,17.8797,17.8102,17.8155,38500.0
2012-11-20 13:30:00,33.32,33.38,33.31,33.34,39000.0,17.8155,17.8476,17.8102,17.8262,39000.0
2012-11-20 13:40:00,33.34,33.41,33.3,33.41,74400.0,17.8262,17.8637,17.8048,17.8637,74400.0
2012-11-20 13:50:00,33.41,33.42,33.4,33.42,50400.0,17.8637,17.869,17.8583,17.869,50400.0
2012-11-20 14:00:00,33.41,33.42,33.39,33.41,72600.0,17.8637,17.869,17.853,17.8637,72600.0
2012-11-20 14:10:00,33.41,33.41,33.4,33.41,89700.0,17.8637,17.8637,17.8583,17.8637,89700.0
2012-11-20 14:20:00,33.4,33.41,33.39,33.4,100700.0,17.8583,17.8637,17.853,17.8583,100700.0
2012-11-20 14:30:00,33.41,33.41,33.4,33.41,45300.0,17.8637,17.8637,17.8583,17.8637,45300.0
2012-11-20 14:40:00,33.41,33.52,33.4,33.52,69100.0,17.8637,17.9225,17.8583,17.9225,69100.0
2012-11-20 14:50:00,33.52,33.53,33.48,33.48,76800.0,17.9225,17.9278,17.9011,17.9011,76800.0
2012-11-20 15:00:00,33.49,33.55,33.48,33.49,89200.0,17.9064,17.9385,17.9011,17.9064,89200.0
2012-11-20 15:10:00,33.49,33.49,33.47,33.47,78900.0,17.9064,17.9064,17.8957,17.8957,78900.0
2012-11-20 15:20:00,33.47,33.48,33.47,33.47,49100.0,17.8957,17.9011,17.8957,17.8957,49100.0
2012-11-20 15:30:00,33.48,33.48,33.47,33.48,108300.0,17.9011,17.9011,17.8957,17.9011,108300.0
2012-11-20 15:40:00,33.48,33.48,33.44,33.45,167000.0,17.9011,17.9011,17.8797,17.885,167000.0
2012-11-20 15:50:00,33.45,33.45,33.44,33.45,332300.0,17.885,17.885,17.8797,17.885,332300.0
2012-11-21 09:30:00,33.54,33.65,33.5,33.62,64100.0,17.9332,17.992,17.9118,17.9759,64100.0
2012-11-21 09:40:00,33.61,33.62,33.51,33.53,41300.0,17.9706,17.9759,17.9171,17.9278,41300.0
2012-11-21 09:50:00,33.54,33.54,33.43,33.47,57200.0,17.9332,17.9332,17.8743,17.8957,57200.0
2012-11-21 10:00:00,33.5,33.52,33.47,33.51,67200.0,17.9118,17.9225,17.8957,17.9171,67200.0
2012-11-21 10:10:00,33.5,33.53,33.48,33.52,132100.0,17.9118,17.9278,17.9011,17.9225,132100.0
2012-11-21 10:20:00,33.51,33.54,33.47,33.52,94000.0,17.9171,17.9332,17.8957,17.9225,94000.0
2012-11-21 10:30:00,33.52,33.52,33.47,33.49,113200.0,17.9225,17.9225,17.8957,17.9064,113200.0
2012-11-21 10:40:00,33.5,33.5,33.38,33.39,61900.0,17.9118,17.9118,17.8476,17.853,61900.0
2012-11-21 10:50:00,33.39,33.41,33.36,33.37,40400.0,17.853,17.8637,17.8369,17.8423,40400.0
2012-11-21 11:00:00,33.38,33.41,33.38,33.39,44900.0,17.8476,17.8637,17.8476,17.853,44900.0
2012-11-21 11:10:00,33.39,33.41,33.39,33.41,60300.0,17.853,17.8637,17.853,17.8637,60300.0
2012-11-21 11:20:00,33.41,33.41,33.39,33.41,56400.0,17.8637,17.8637,17.853,17.8637,56400.0
2012-11-21 11:30:00,33.4,33.41,33.4,33.4,24700.0,17.8583,17.8637,17.8583,17.8583,24700.0
2012-11-21 11:40:00,33.41,33.41,33.38,33.4,47300.0,17.8637,17.8637,17.8476,17.8583,47300.0
2012-11-21 11:50:00,33.4,33.41,33.38,33.4,41400.0,17.8583,17.8637,17.8476,17.8583,41400.0
2012-11-21 12:00:00,33.4,33.41,33.39,33.4,89900.0,17.8583,17.8637,17.853,17.8583,89900.0
2012-11-21 12:10:00,33.4,33.41,33.38,33.38,18300.0,17.8583,17.8637,17.8476,17.8476,18300.0
2012-11-21 12:20:00,33.38,33.41,33.38,33.41,66100.0,17.8476,17.8637,17.8476,17.8637,66100.0
2012-11-21 12:30:00,33.41,33.47,33.4,33.47,41200.0,17.8637,17.8957,17.8583,17.8957,41200.0
2012-11-21 12:40:00,33.46,33.47,33.44,33.45,33200.0,17.8904,17.8957,17.8797,17.885,33200.0
2012-11-21 12:50:00,33.45,33.46,33.43,33.45,22100.0,17.885,17.8904,17.8743,17.885,22100.0
2012-11-21 13:00:00,33.44,33.46,33.42,33.45,211000.0,17.8797,17.8904,17.869,17.885,211000.0
2012-11-21 13:10:00,33.45,33.45,33.42,33.44,62300.0,17.885,17.885,17.869,17.8797,62300.0
2012-11-21 13:20:00,33.44,33.44,33.42,33.42,18300.0,17.8797,17.8797,17.869,17.869,18300.0
2012-11-21 13:30:00,33.43,33.45,33.42,33.45,64900.0,17.8743,17.885,17.869,17.885,64900.0
2012-11-21 13:40:00,33.45,33.45,33.43,33.44,46200.0,17.885,17.885,17.8743,17.8797,46200.0
2012-11-21 13:50:00,33.43,33.44,33.41,33.41,63400.0,17.8743,17.8797,17.8637,17.8637,63400.0
2012-11-21 14:00:00,33.41,33.44,33.41,33.43,25900.0,17.8637,17.8797,17.8637,17.8743,25900.0
2012-11-21 14:10:00,33.43,33.44,33.41,33.41,24900.0,17.8743,17.8797,17.8637,17.8637,24900.0
2012-11-21 14:20:00,33.41,33.44,33.41,33.44,39800.0,17.8637,17.8797,17.8637,17.8797,39800.0
2012-11-21 14:30:00,33.43,33.46,33.43,33.45,42100.0,17.8743,17.8904,17.8743,17.885,42100.0
2012-11-21 14:40:00,33.45,33.46,33.45,33.46,38700.0,17.885,17.8904,17.885,17.8904,38700.0
2012-11-21 14:50:00,33.45,33.46,33.43,33.45,71500.0,17.885,17.8904,17.8743,17.885,71500.0
2012-11-21 15:00:00,33.44,33.46,33.44,33.45,84300.0,17.8797,17.8904,17.8797,17.885,84300.0
2012-11-21 15:10:00,33.44,33.46,33.43,33.45,46300.0,17.8797,17.8904,17.8743,17.885,46300.0
2012-11-21 15:20:00,33.45,33.46,33.43,33.45,58100.0,17.885,17.8904,17.8743,17.885,58100.0
2012-11-21 15:30:00,33.46,33.46,33.41,33.41,51100.0,17.8904,17.8904,17.8637,17.8637,51100.0
2012-11-21 15:40:00,33.41,33.46,33.41,33.44,123100.0,17.8637,17.8904,17.8637,17.8797,123100.0
2012-11-21 15:50:00,33.45,33.46,33.42,33.45,189500.0,17.885,17.8904,17.869,17.885,189500.0
2012-11-23 09:30:00,33.56,33.64,33.5,33.61,64900.0,17.9439,17.9866,17.9118,17.9706,64900.0
2012-11-23 09:40:00,33.59,33.61,33.46,33.49,110900.0,17.9599,17.9706,17.8904,17.9064,110900.0
2012-11-23 09:50:00,33.48,33.55,33.41,33.53,39300.0,17.9011,17.9385,17.8637,17.9278,39300.0
2012-11-23 10:00:00,33.53,33.61,33.52,33.6,108600.0,17.9278,17.9706,17.9225,17.9652,108600.0
2012-11-23 10:10:00,33.6,33.74,33.6,33.74,52300.0,17.9652,18.0401,17.9652,18.0401,52300.0
2012-11-23 10:20:00,33.74,33.84,33.72,33.82,31700.0,18.0401,18.0936,18.0294,18.0829,31700.0
2012-11-23 10:30:00,33.82,33.88,33.81,33.88,95100.0,18.0829,18.115,18.0775,18.115,95100.0
2012-11-23 10:40:00,33.88,33.89,33.85,33.87,42900.0,18.115,18.1203,18.0989,18.1096,42900.0
2012-11-23 10:50:00,33.87,33.91,33.76,33.79,91500.0,18.1096,18.131,18.0508,18.0668,91500.0
2012-11-23 11:00:00,33.8,33.8,33.7,33.73,34200.0,18.0722,18.0722,18.0187,18.0348,34200.0
2012-11-23 11:10:00,33.72,33.75,33.7,33.74,34800.0,18.0294,18.0454,18.0187,18.0401,34800.0
2012-11-23 11:20:00,33.73,33.83,33.7,33.83,21900.0,18.0348,18.0882,18.0187,18.0882,21900.0
2012-11-23 11:30:00,33.82,33.85,33.81,33.81,17400.0,18.0829,18.0989,18.0775,18.0775,17400.0
2012-11-23 11:40:00,33.8,33.81,33.74,33.74,24900.0,18.0722,18.0775,18.0401,18.0401,24900.0
2012-11-23 11:50:00,33.73,33.74,33.72,33.73,17300.0,18.0348,18.0401,18.0294,18.0348,17300.0
2012-11-23 12:00:00,33.72,33.79,33.72,33.74,37900.0,18.0294,18.0668,18.0294,18.0401,37900.0
2012-11-23 12:10:00,33.75,33.79,33.74,33.74,57600.0,18.0454,18.0668,18.0401,18.0401,57600.0
2012-11-23 12:20:00,33.74,33.77,33.71,33.71,67500.0,18.0401,18.0561,18.0241,18.0241,67500.0
2012-11-23 12:30:00,33.71,33.77,33.7,33.77,48300.0,18.0241,18.0561,18.0187,18.0561,48300.0
2012-11-23 12:40:00,33.77,33.79,33.74,33.76,89200.0,18.0561,18.0668,18.0401,18.0508,89200.0
2012-11-23 12:50:00,33.77,33.81,33.68,33.73,315200.0,18.0561,18.0775,18.008,18.0348,315200.0
2012-11-26 09:30:00,33.61,33.68,33.6,33.6,60700.0,17.9706,18.008,17.9652,17.9652,60700.0
2012-11-26 09:40:00,33.61,33.67,33.57,33.67,61200.0,17.9706,18.0027,17.9492,18.0027,61200.0
2012-11-26 09:50:00,33.67,33.69,33.6,33.68,37700.0,18.0027,18.0134,17.9652,18.008,37700.0
2012-11-26 10:00:00,33.68,33.75,33.65,33.67,54200.0,18.008,18.0454,17.992,18.0027,54200.0
2012-11-26 10:10:00,33.68,33.73,33.67,33.7,32500.0,18.008,18.0348,18.0027,18.0187,32500.0
2012-11-26 10:20:00,33.7,33.71,33.66,33.68,25500.0,18.0187,18.0241,17.9973,18.008,25500.0
2012-11-26 10:30:00,33.68,33.74,33.67,33.71,62400.0,18.008,18.0401,18.0027,18.0241,62400.0
2012-11-26 10:40:00,33.7,33.74,33.7,33.7,24500.0,18.0187,18.0401,18.0187,18.0187,24500.0
2012-11-26 10:50:00,33.71,33.75,33.71,33.71,120700.0,18.0241,18.0454,18.0241,18.0241,120700.0
2012-11-26 11:00:00,33.71,33.71,33.64,33.64,59300.0,18.0241,18.0241,17.9866,17.9866,59300.0
2012-11-26 11:10:00,33.65,33.68,33.59,33.61,63400.0,17.992,18.008,17.9599,17.9706,63400.0
2012-11-26 11:20:00,33.62,33.63,33.57,33.62,24100.0,17.9759,17.9813,17.9492,17.9759,24100.0
2012-11-26 11:30:00,33.61,33.65,33.6,33.65,32800.0,17.9706,17.992,17.9652,17.992,32800.0
2012-11-26 11:40:00,33.65,33.68,33.64,33.68,61200.0,17.992,18.008,17.9866,18.008,61200.0
2012-11-26 11:50:00,33.68,33.74,33.67,33.72,149400.0,18.008,18.0401,18.0027,18.0294,149400.0
2012-11-26 12:00:00,33.72,33.72,33.59,33.61,44700.0,18.0294,18.0294,17.9599,17.9706,44700.0
2012-11-26 12:10:00,33.62,33.69,33.62,33.68,34700.0,17.9759,18.0134,17.9759,18.008,34700.0
2012-11-26 12:20:00,33.69,33.7,33.67,33.67,33100.0,18.0134,18.0187,18.0027,18.0027,33100.0
2012-11-26 12:30:00,33.68,33.72,33.66,33.72,46900.0,18.008,18.0294,17.9973,18.0294,46900.0
2012-11-26 12:40:00,33.72,33.77,33.71,33.75,91200.0,18.0294,18.0561,18.0241,18.0454,91200.0
2012-11-26 12:50:00,33.76,33.76,33.7,33.7,34500.0,18.0508,18.0508,18.0187,18.0187,34500.0
2012-11-26 13:00:00,33.7,33.71,33.63,33.64,77000.0,18.0187,18.0241,17.9813,17.9866,77000.0
2012-11-26 13:10:00,33.63,33.68,33.59,33.67,62900.0,17.9813,18.008,17.9599,18.0027,62900.0
2012-11-26 13:20:00,33.67,33.68,33.59,33.6,29600.0,18.0027,18.008,17.9599,17.9652,29600.0
2012-11-26 13:30:00,33.6,33.62,33.58,33.61,42600.0,17.9652,17.9759,17.9546,17.9706,42600.0
2012-11-26 13:40:00,33.62,33.62,33.57,33.58,39300.0,17.9759,17.9759,17.9492,17.9546,39300.0
2012-11-26 13:50:00,33.57,33.61,33.57,33.6,46100.0,17.9492,17.9706,17.9492,17.9652,46100.0
2012-11-26 14:00:00,33.6,33.61,33.55,33.6,42100.0,17.9652,17.9706,17.9385,17.9652,42100.0
2012-11-26 14:10:00,33.6,33.63,33.59,33.62,46700.0,17.9652,17.9813,17.9599,17.9759,46700.0
2012-11-26 14:20:00,33.62,33.64,33.62,33.64,41200.0,17.9759,17.9866,17.9759,17.9866,41200.0
2012-11-26 14:30:00,33.63,33.68,33.63,33.66,67300.0,17.9813,18.008,17.9813,17.9973,67300.0
2012-11-26 14:40:00,33.67,33.68,33.65,33.68,31300.0,18.0027,18.008,17.992,18.008,31300.0
2012-11-26 14:50:00,33.68,33.69,33.67,33.69,70700.0,18.008,18.0134,18.0027,18.0134,70700.0
2012-11-26 15:00:00,33.69,33.7,33.67,33.67,70000.0,18.0134,18.0187,18.0027,18.0027,70000.0
2012-11-26 15:10:00,33.67,33.69,33.62,33.62,66800.0,18.0027,18.0134,17.9759,17.9759,66800.0
2012-11-26 15:20:00,33.62,33.67,33.62,33.66,65700.0,17.9759,18.0027,17.9759,17.9973,65700.0
2012-11-26 15:30:00,33.65,33.65,33.57,33.58,56600.0,17.992,17.992,17.9492,17.9546,56600.0
2012-11-26 15:40:00,33.57,33.64,33.57,33.63,93700.0,17.9492,17.9866,17.9492,17.9813,93700.0
2012-11-26 15:50:00,33.63,33.67,33.56,33.66,297700.0,17.9813,18.0027,17.9439,17.9973,297700.0
2012-11-27 09:30:00,33.65,33.65,33.53,33.53,86700.0,17.992,17.992,17.9278,17.9278,86700.0
2012-11-27 09:40:00,33.53,33.58,33.5,33.57,50300.0,17.9278,17.9546,17.9118,17.9492,50300.0
2012-11-27 09:50:00,33.56,33.57,33.51,33.54,56100.0,17.9439,17.9492,17.9171,17.9332,56100.0
2012-11-27 10:00:00,33.53,33.57,33.5,33.51,69300.0,17.9278,17.9492,17.9118,17.9171,69300.0
2012-11-27 10:10:00,33.51,33.51,33.41,33.44,92100.0,17.9171,17.9171,17.8637,17.8797,92100.0
2012-11-27 10:20:00,33.44,33.48,33.41,33.44,30700.0,17.8797,17.9011,17.8637,17.8797,30700.0
2012-11-27 10:30:00,33.42,33.45,33.4,33.42,67600.0,17.869,17.885,17.8583,17.869,67600.0
2012-11-27 10:40:00,33.42,33.45,33.38,33.42,42800.0,17.869,17.885,17.8476,17.869,42800.0
2012-11-27 10:50:00,33.42,33.47,33.4,33.43,38900.0,17.869,17.8957,17.8583,17.8743,38900.0
2012-11-27 11:00:00,33.43,33.48,33.43,33.47,25000.0,17.8743,17.9011,17.8743,17.8957,25000.0
2012-11-27 11:10:00,33.46,33.48,33.46,33.48,12800.0,17.8904,17.9011,17.8904,17.9011,12800.0
2012-11-27 11:20:00,33.48,33.51,33.47,33.51,51900.0,17.9011,17.9171,17.8957,17.9171,51900.0
2012-11-27 11:30:00,33.51,33.56,33.49,33.56,333700.0,17.9171,17.9439,17.9064,17.9439,333700.0
2012-11-27 11:40:00,33.56,33.62,33.54,33.62,39000.0,17.9439,17.9759,17.9332,17.9759,39000.0
2012-11-27 11:50:00,33.62,33.69,33.62,33.66,70000.0,17.9759,18.0134,17.9759,17.9973,70000.0
2012-11-27 12:00:00,33.66,33.69,33.66,33.68,30800.0,17.9973,18.0134,17.9973,18.008,30800.0
2012-11-27 12:10:00,33.67,33.69,33.64,33.66,53100.0,18.0027,18.0134,17.9866,17.9973,53100.0
2012-11-27 12:20:00,33.65,33.69,33.65,33.69,30200.0,17.992,18.0134,17.992,18.0134,30200.0
2012-11-27 12:30:00,33.68,33.71,33.68,33.71,44100.0,18.008,18.0241,18.008,18.0241,44100.0
2012-11-27 12:40:00,33.71,33.74,33.7,33.7,54000.0,18.0241,18.0401,18.0187,18.0187,54000.0
2012-11-27 12:50:00,33.7,33.72,33.68,33.7,40600.0,18.0187,18.0294,18.008,18.0187,40600.0
2012-11-27 13:00:00,33.69,33.69,33.64,33.69,57200.0,18.0134,18.0134,17.9866,18.0134,57200.0
2012-11-27 13:10:00,33.69,33.71,33.65,33.69,28000.0,18.0134,18.0241,17.992,18.0134,28000.0
2012-11-27 13:20:00,33.7,33.7,33.66,33.67,30300.0,18.0187,18.0187,17.9973,18.0027,30300.0
2012-11-27 13:30:00,33.67,33.76,33.66,33.75,100100.0,18.0027,18.0508,17.9973,18.0454,100100.0
2012-11-27 13:40:00,33.75,33.83,33.73,33.8,163600.0,18.0454,18.0882,18.0348,18.0722,163600.0
2012-11-27 13:50:00,33.8,33.89,33.8,33.85,224600.0,18.0722,18.1203,18.0722,18.0989,224600.0
2012-11-27 14:00:00,33.85,33.86,33.78,33.83,202000.0,18.0989,18.1043,18.0615,18.0882,202000.0
2012-11-27 14:10:00,33.82,33.83,33.76,33.79,74100.0,18.0829,18.0882,18.0508,18.0668,74100.0
2012-11-27 14:20:00,33.79,33.8,33.64,33.65,72300.0,18.0668,18.0722,17.9866,17.992,72300.0
2012-11-27 14:30:00,33.64,33.73,33.63,33.73,133200.0,17.9866,18.0348,17.9813,18.0348,133200.0
2012-11-27 14:40:00,33.73,33.79,33.67,33.76,147600.0,18.0348,18.0668,18.0027,18.0508,147600.0
2012-11-27 14:50:00,33.76,33.81,33.72,33.8,70700.0,18.0508,18.0775,18.0294,18.0722,70700.0
2012-11-27 15:00:00,33.8,33.81,33.69,33.75,114700.0,18.0722,18.0775,18.0134,18.0454,114700.0
2012-11-27 15:10:00,33.75,33.77,33.7,33.7,81300.0,18.0454,18.0561,18.0187,18.0187,81300.0
2012-11-27 15:20:00,33.69,33.8,33.67,33.7,206600.0,18.0134,18.0722,18.0027,18.0187,206600.0
2012-11-27 15:30:00,33.7,33.7,33.64,33.69,174700.0,18.0187,18.0187,17.9866,18.0134,174700.0
2012-11-27 15:40:00,33.69,33.73,33.64,33.73,184100.0,18.0134,18.0348,17.9866,18.0348,184100.0
2012-11-27 15:50:00,33.73,33.76,33.65,33.75,718600.0,18.0348,18.0508,17.992,18.0454,718600.0
2012-11-28 09:30:00,33.55,33.55,33.02,33.23,275700.0,17.9385,17.9385,17.6551,17.7674,275700.0
2012-11-28 09:40:00,33.23,33.4,33.23,33.35,77000.0,17.7674,17.8583,17.7674,17.8316,77000.0
2012-11-28 09:50:00,33.34,33.47,33.33,33.35,208400.0,17.8262,17.8957,17.8209,17.8316,208400.0
2012-11-28 10:00:00,33.35,33.35,33.23,33.27,77500.0,17.8316,17.8316,17.7674,17.7888,77500.0
2012-11-28 10:10:00,33.28,33.4,33.28,33.34,59400.0,17.7941,17.8583,17.7941,17.8262,59400.0
2012-11-28 10:20:00,33.34,33.47,33.33,33.43,83100.0,17.8262,17.8957,17.8209,17.8743,83100.0
2012-11-28 10:30:00,33.44,33.55,33.39,33.54,58900.0,17.8797,17.9385,17.853,17.9332,58900.0
2012-11-28 10:40:00,33.53,33.58,33.49,33.52,53300.0,17.9278,17.9546,17.9064,17.9225,53300.0
2012-11-28 10:50:00,33.52,33.52,33.48,33.49,47100.0,17.9225,17.9225,17.9011,17.9064,47100.0
2012-11-28 11:00:00,33.48,33.55,33.47,33.49,69800.0,17.9011,17.9385,17.8957,17.9064,69800.0
2012-11-28 11:10:00,33.48,33.54,33.46,33.53,38900.0,17.9011,17.9332,17.8904,17.9278,38900.0
2012-11-28 11:20:00,33.54,33.55,33.49,33.55,32200.0,17.9332,17.9385,17.9064,17.9385,32200.0
2012-11-28 11:30:00,33.55,33.67,33.55,33.66,117600.0,17.9385,18.0027,17.9385,17.9973,117600.0
2012-11-28 11:40:00,33.67,33.72,33.6,33.7,51100.0,18.0027,18.0294,17.9652,18.0187,51100.0
2012-11-28 11:50:00,33.7,33.72,33.65,33.68,185600.0,18.0187,18.0294,17.992,18.008,185600.0
2012-11-28 12:00:00,33.68,33.75,33.66,33.74,165000.0,18.008,18.0454,17.9973,18.0401,165000.0
2012-11-28 12:10:00,33.75,33.86,33.71,33.81,93000.0,18.0454,18.1043,18.0241,18.0775,93000.0
2012-11-28 12:20:00,33.81,33.94,33.8,33.93,124400.0,18.0775,18.147,18.0722,18.1417,124400.0
2012-11-28 12:30:00,33.93,34.0,33.92,34.0,199300.0,18.1417,18.1791,18.1363,18.1791,199300.0
2012-11-28 12:40:00,34.0,34.0,33.86,33.88,84900.0,18.1791,18.1791,18.1043,18.115,84900.0
2012-11-28 12:50:00,33.87,33.93,33.85,33.89,50700.0,18.1096,18.1417,18.0989,18.1203,50700.0
2012-11-28 13:00:00,33.89,33.89,33.78,33.79,32900.0,18.1203,18.1203,18.0615,18.0668,32900.0
2012-11-28 13:10:00,33.79,33.82,33.73,33.82,54200.0,18.0668,18.0829,18.0348,18.0829,54200.0
2012-11-28 13:20:00,33.82,33.87,33.82,33.85,23600.0,18.0829,18.1096,18.0829,18.0989,23600.0
2012-11-28 13:30:00,33.85,33.93,33.84,33.89,38300.0,18.0989,18.1417,18.0936,18.1203,38300.0
2012-11-28 13:40:00,33.89,33.91,33.87,33.9,32400.0,18.1203,18.131,18.1096,18.1256,32400.0
2012-11-28 13:50:00,33.9,33.94,33.88,33.93,45800.0,18.1256,18.147,18.115,18.1417,45800.0
2012-11-28 14:00:00,33.93,33.95,33.88,33.94,51500.0,18.1417,18.1524,18.115,18.147,51500.0
2012-11-28 14:10:00,33.94,33.96,33.9,33.9,73000.0,18.147,18.1577,18.1256,18.1256,73000.0
2012-11-28 14:20:00,33.91,33.96,33.86,33.91,119800.0,18.131,18.1577,18.1043,18.131,119800.0
2012-11-28 14:30:00,33.9,33.99,33.89,33.92,86500.0,18.1256,18.1738,18.1203,18.1363,86500.0
2012-11-28 14:40:00,33.92,33.99,33.87,33.87,1217800.0,18.1363,18.1738,18.1096,18.1096,1217800.0
2012-11-28 14:50:00,33.87,34.05,33.87,34.02,113200.0,18.1096,18.2059,18.1096,18.1898,113200.0
2012-11-28 15:00:00,34.03,34.04,33.98,34.02,49200.0,18.1952,18.2005,18.1684,18.1898,49200.0
2012-11-28 15:10:00,34.02,34.02,33.94,33.94,106700.0,18.1898,18.1898,18.147,18.147,106700.0
2012-11-28 15:20:00,33.94,34.05,33.94,34.05,82800.0,18.147,18.2059,18.147,18.2059,82800.0
2012-11-28 15:30:00,34.04,34.09,34.04,34.08,83500.0,18.2005,18.2272,18.2005,18.2219,83500.0
2012-11-28 15:40:00,34.08,34.13,34.05,34.07,174700.0,18.2219,18.2486,18.2059,18.2165,174700.0
2012-11-28 15:50:00,34.07,34.13,34.06,34.11,327700.0,18.2165,18.2486,18.2112,18.2379,327700.0
2012-11-29 09:30:00,34.28,34.3,34.15,34.18,93000.0,18.3288,18.3395,18.2593,18.2754,93000.0
2012-11-29 09:40:00,34.17,34.35,34.16,34.27,45500.0,18.27,18.3663,18.2647,18.3235,45500.0
2012-11-29 09:50:00,34.27,34.42,34.27,34.42,49500.0,18.3235,18.4037,18.3235,18.4037,49500.0
2012-11-29 10:00:00,34.42,34.52,34.24,34.28,121400.0,18.4037,18.4572,18.3074,18.3288,121400.0
2012-11-29 10:10:00,34.28,34.3,34.18,34.2,76400.0,18.3288,18.3395,18.2754,18.2861,76400.0
2012-11-29 10:20:00,34.21,34.35,34.21,34.29,34800.0,18.2914,18.3663,18.2914,18.3342,34800.0
2012-11-29 10:30:00,34.29,34.29,34.18,34.23,53900.0,18.3342,18.3342,18.2754,18.3021,53900.0
2012-11-29 10:40:00,34.24,34.29,34.22,34.29,31600.0,18.3074,18.3342,18.2967,18.3342,31600.0
2012-11-29 10:50:00,34.29,34.36,34.28,34.34,78600.0,18.3342,18.3716,18.3288,18.3609,78600.0
2012-11-29 11:00:00,34.34,34.38,34.31,34.36,34500.0,18.3609,18.3823,18.3449,18.3716,34500.0
2012-11-29 11:10:00,34.35,34.37,34.29,34.29,33700.0,18.3663,18.3769,18.3342,18.3342,33700.0
2012-11-29 11:20:00,34.28,34.28,34.2,34.23,25000.0,18.3288,18.3288,18.2861,18.3021,25000.0
2012-11-29 11:30:00,34.23,34.31,34.22,34.3,61800.0,18.3021,18.3449,18.2967,18.3395,61800.0
2012-11-29 11:40:00,34.3,34.32,34.18,34.24,272500.0,18.3395,18.3502,18.2754,18.3074,272500.0
2012-11-29 11:50:00,34.24,34.31,34.21,34.26,48400.0,18.3074,18.3449,18.2914,18.3181,48400.0
2012-11-29 12:00:00,34.25,34.34,34.23,34.34,139900.0,18.3128,18.3609,18.3021,18.3609,139900.0
2012-11-29 12:10:00,34.35,34.4,34.3,34.31,86700.0,18.3663,18.393,18.3395,18.3449,86700.0
2012-11-29 12:20:00,34.32,34.35,34.29,34.32,40200.0,18.3502,18.3663,18.3342,18.3502,40200.0
2012-11-29 12:30:00,34.32,34.35,34.28,34.33,57200.0,18.3502,18.3663,18.3288,18.3556,57200.0
2012-11-29 12:40:00,34.32,34.36,34.32,34.36,38300.0,18.3502,18.3716,18.3502,18.3716,38300.0
2012-11-29 12:50:00,34.35,34.36,34.24,34.25,29000.0,18.3663,18.3716,18.3074,18.3128,29000.0
2012-11-29 13:00:00,34.26,34.36,34.26,34.33,34600.0,18.3181,18.3716,18.3181,18.3556,34600.0
2012-11-29 13:10:00,34.33,34.34,34.27,34.33,32200.0,18.3556,18.3609,18.3235,18.3556,32200.0
2012-11-29 13:20:00,34.33,34.35,34.32,34.33,44300.0,18.3556,18.3663,18.3502,18.3556,44300.0
2012-11-29 13:30:00,34.34,34.37,34.3,34.34,72900.0,18.3609,18.3769,18.3395,18.3609,72900.0
2012-11-29 13:40:00,34.34,34.36,34.31,34.35,44500.0,18.3609,18.3716,18.3449,18.3663,44500.0
2012-11-29 13:50:00,34.33,34.36,34.26,34.26,34300.0,18.3556,18.3716,18.3181,18.3181,34300.0
2012-11-29 14:00:00,34.25,34.26,34.23,34.24,30900.0,18.3128,18.3181,18.3021,18.3074,30900.0
2012-11-29 14:10:00,34.25,34.32,34.23,34.31,43800.0,18.3128,18.3502,18.3021,18.3449,43800.0
2012-11-29 14:20:00,34.32,34.32,34.27,34.27,34200.0,18.3502,18.3502,18.3235,18.3235,34200.0
2012-11-29 14:30:00,34.28,34.32,34.27,34.3,37300.0,18.3288,18.3502,18.3235,18.3395,37300.0
2012-11-29 14:40:00,34.3,34.32,34.27,34.29,50200.0,18.3395,18.3502,18.3235,18.3342,50200.0
2012-11-29 14:50:00,34.29,34.3,34.24,34.24,48800.0,18.3342,18.3395,18.3074,18.3074,48800.0
2012-11-29 15:00:00,34.24,34.34,34.24,34.28,406600.0,18.3074,18.3609,18.3074,18.3288,406600.0
2012-11-29 15:10:00,34.29,34.32,34.28,34.3,88200.0,18.3342,18.3502,18.3288,18.3395,88200.0
2012-11-29 15:20:00,34.3,34.3,34.25,34.27,103400.0,18.3395,18.3395,18.3128,18.3235,103400.0
2012-11-29 15:30:00,34.26,34.31,34.21,34.3,244800.0,18.3181,18.3449,18.2914,18.3395,244800.0
2012-11-29 15:40:00,34.3,34.35,34.24,34.24,349200.0,18.3395,18.3663,18.3074,18.3074,349200.0
2012-11-29 15:50:00,34.23,34.24,34.1,34.21,464300.0,18.3021,18.3074,18.2326,18.2914,464300.0
2012-11-30 09:30:00,33.68,34.2,33.68,34.11,93200.0,18.008,18.2861,18.008,18.2379,93200.0
2012-11-30 09:40:00,34.11,34.15,34.02,34.03,72300.0,18.2379,18.2593,18.1898,18.1952,72300.0
2012-11-30 09:50:00,34.04,34.1,33.97,33.98,86600.0,18.2005,18.2326,18.1631,18.1684,86600.0
2012-11-30 10:00:00,33.97,34.06,33.97,33.99,90500.0,18.1631,18.2112,18.1631,18.1738,90500.0
2012-11-30 10:10:00,34.0,34.09,34.0,34.08,91800.0,18.1791,18.2272,18.1791,18.2219,91800.0
2012-11-30 10:20:00,34.09,34.11,34.02,34.05,76100.0,18.2272,18.2379,18.1898,18.2059,76100.0
2012-11-30 10:30:00,34.05,34.1,34.03,34.09,54500.0,18.2059,18.2326,18.1952,18.2272,54500.0
2012-11-30 10:40:00,34.09,34.09,34.0,34.0,57700.0,18.2272,18.2272,18.1791,18.1791,57700.0
2012-11-30 10:50:00,34.0,34.06,33.99,34.06,87400.0,18.1791,18.2112,18.1738,18.2112,87400.0
2012-11-30 11:00:00,34.06,34.07,34.01,34.04,80600.0,18.2112,18.2165,18.1845,18.2005,80600.0
2012-11-30 11:10:00,34.03,34.04,33.99,33.99,50100.0,18.1952,18.2005,18.1738,18.1738,50100.0
2012-11-30 11:20:00,33.99,34.05,33.98,34.02,57100.0,18.1738,18.2059,18.1684,18.1898,57100.0
2012-11-30 11:30:00,34.01,34.02,33.98,33.98,62900.0,18.1845,18.1898,18.1684,18.1684,62900.0
2012-11-30 11:40:00,33.98,34.09,33.97,34.07,75000.0,18.1684,18.2272,18.1631,18.2165,75000.0
2012-11-30 11:50:00,34.07,34.07,34.01,34.03,65400.0,18.2165,18.2165,18.1845,18.1952,65400.0
2012-11-30 12:00:00,34.04,34.06,34.01,34.03,33600.0,18.2005,18.2112,18.1845,18.1952,33600.0
2012-11-30 12:10:00,34.04,34.06,34.01,34.04,99500.0,18.2005,18.2112,18.1845,18.2005,99500.0
2012-11-30 12:20:00,34.04,34.04,33.99,34.02,41100.0,18.2005,18.2005,18.1738,18.1898,41100.0
2012-11-30 12:30:00,34.02,34.02,33.99,34.0,63400.0,18.1898,18.1898,18.1738,18.1791,63400.0
2012-11-30 12:40:00,34.0,34.03,33.95,34.0,66600.0,18.1791,18.1952,18.1524,18.1791,66600.0
2012-11-30 12:50:00,34.0,34.0,33.95,33.98,90800.0,18.1791,18.1791,18.1524,18.1684,90800.0
2012-11-30 13:00:00,33.98,34.05,33.97,34.04,32900.0,18.1684,18.2059,18.1631,18.2005,32900.0
2012-11-30 13:10:00,34.03,34.09,34.03,34.09,17400.0,18.1952,18.2272,18.1952,18.2272,17400.0
2012-11-30 13:20:00,34.09,34.16,34.09,34.15,26600.0,18.2272,18.2647,18.2272,18.2593,26600.0
2012-11-30 13:30:00,34.15,34.17,34.12,34.14,37400.0,18.2593,18.27,18.2433,18.254,37400.0
2012-11-30 13:40:00,34.15,34.15,34.08,34.11,42400.0,18.2593,18.2593,18.2219,18.2379,42400.0
2012-11-30 13:50:00,34.12,34.15,34.11,34.12,36000.0,18.2433,18.2593,18.2379,18.2433,36000.0
2012-11-30 14:00:00,34.12,34.12,34.09,34.11,54800.0,18.2433,18.2433,18.2272,18.2379,54800.0
2012-11-30 14:10:00,34.11,34.12,34.04,34.06,43800.0,18.2379,18.2433,18.2005,18.2112,43800.0
2012-11-30 14:20:00,34.06,34.15,34.05,34.15,72000.0,18.2112,18.2593,18.2059,18.2593,72000.0
2012-11-30 14:30:00,34.15,34.18,34.13,34.13,83700.0,18.2593,18.2754,18.2486,18.2486,83700.0
2012-11-30 14:40:00,34.13,34.19,34.13,34.17,74200.0,18.2486,18.2807,18.2486,18.27,74200.0
2012-11-30 14:50:00,34.17,34.2,34.16,34.16,80200.0,18.27,18.2861,18.2647,18.2647,80200.0
2012-11-30 15:00:00,34.16,34.19,34.12,34.15,77100.0,18.2647,18.2807,18.2433,18.2593,77100.0
2012-11-30 15:10:00,34.16,34.25,34.15,34.22,96100.0,18.2647,18.3128,18.2593,18.2967,96100.0
2012-11-30 15:20:00,34.22,34.22,34.19,34.19,78300.0,18.2967,18.2967,18.2807,18.2807,78300.0
2012-11-30 15:30:00,34.19,34.21,34.18,34.21,104600.0,18.2807,18.2914,18.2754,18.2914,104600.0
2012-11-30 15:40:00,34.21,34.24,34.11,34.11,369500.0,18.2914,18.3074,18.2379,18.2379,369500.0
2012-11-30 15:50:00,34.12,34.23,33.8,33.87,1294700.0,18.2433,18.3021,18.0722,18.1096,1294700.0
2012-12-03 09:30:00,34.06,34.23,34.01,34.08,173300.0,18.2112,18.3021,18.1845,18.2219,173300.0
2012-12-03 09:40:00,34.1,34.17,34.04,34.04,113100.0,18.2326,18.27,18.2005,18.2005,113100.0
2012-12-03 09:50:00,34.04,34.05,34.01,34.05,77900.0,18.2005,18.2059,18.1845,18.2059,77900.0
2012-12-03 10:00:00,34.04,34.05,33.92,34.01,122200.0,18.2005,18.2059,18.1363,18.1845,122200.0
2012-12-03 10:10:00,34.01,34.08,33.99,34.08,90000.0,18.1845,18.2219,18.1738,18.2219,90000.0
2012-12-03 10:20:00,34.08,34.08,34.0,34.05,90400.0,18.2219,18.2219,18.1791,18.2059,90400.0
2012-12-03 10:30:00,34.06,34.06,33.98,33.98,73100.0,18.2112,18.2112,18.1684,18.1684,73100.0
2012-12-03 10:40:00,33.99,34.05,33.99,34.05,42900.0,18.1738,18.2059,18.1738,18.2059,42900.0
2012-12-03 10:50:00,34.06,34.08,33.92,33.93,58400.0,18.2112,18.2219,18.1363,18.1417,58400.0
2012-12-03 11:00:00,33.93,34.04,33.92,34.04,67500.0,18.1417,18.2005,18.1363,18.2005,67500.0
2012-12-03 11:10:00,34.04,34.06,33.99,34.02,49000.0,18.2005,18.2112,18.1738,18.1898,49000.0
2012-12-03 11:20:00,34.02,34.03,33.95,33.98,58100.0,18.1898,18.1952,18.1524,18.1684,58100.0
2012-12-03 11:30:00,33.98,34.0,33.92,33.98,53700.0,18.1684,18.1791,18.1363,18.1684,53700.0
2012-12-03 11:40:00,33.97,34.05,33.97,34.04,68000.0,18.1631,18.2059,18.1631,18.2005,68000.0
2012-12-03 11:50:00,34.05,34.06,34.03,34.04,34600.0,18.2059,18.2112,18.1952,18.2005,34600.0
2012-12-03 12:00:00,34.03,34.04,34.0,34.0,57200.0,18.1952,18.2005,18.1791,18.1791,57200.0
2012-12-03 12:10:00,34.01,34.01,33.98,34.0,55500.0,18.1845,18.1845,18.1684,18.1791,55500.0
2012-12-03 12:20:00,34.0,34.05,33.99,34.01,53800.0,18.1791,18.2059,18.1738,18.1845,53800.0
2012-12-03 12:30:00,34.01,34.02,33.98,33.98,48600.0,18.1845,18.1898,18.1684,18.1684,48600.0
2012-12-03 12:40:00,33.97,34.0,33.95,33.96,60600.0,18.1631,18.1791,18.1524,18.1577,60600.0
2012-12-03 12:50:00,33.95,33.98,33.93,33.94,41200.0,18.1524,18.1684,18.1417,18.147,41200.0
2012-12-03 13:00:00,33.93,33.93,33.85,33.86,55200.0,18.1417,18.1417,18.0989,18.1043,55200.0
2012-12-03 13:10:00,33.86,33.86,33.82,33.82,35500.0,18.1043,18.1043,18.0829,18.0829,35500.0
2012-12-03 13:20:00,33.82,33.83,33.82,33.82,21000.0,18.0829,18.0882,18.0829,18.0829,21000.0
2012-12-03 13:30:00,33.82,33.83,33.75,33.77,87900.0,18.0829,18.0882,18.0454,18.0561,87900.0
2012-12-03 13:40:00,33.77,33.77,33.73,33.75,61000.0,18.0561,18.0561,18.0348,18.0454,61000.0
2012-12-03 13:50:00,33.75,33.82,33.72,33.81,59100.0,18.0454,18.0829,18.0294,18.0775,59100.0
2012-12-03 14:00:00,33.82,33.85,33.77,33.85,94100.0,18.0829,18.0989,18.0561,18.0989,94100.0
2012-12-03 14:10:00,33.84,33.85,33.79,33.84,61700.0,18.0936,18.0989,18.0668,18.0936,61700.0
2012-12-03 14:20:00,33.85,33.85,33.77,33.81,73700.0,18.0989,18.0989,18.0561,18.0775,73700.0
2012-12-03 14:30:00,33.82,33.86,33.76,33.77,73100.0,18.0829,18.1043,18.0508,18.0561,73100.0
2012-12-03 14:40:00,33.77,33.8,33.76,33.78,67600.0,18.0561,18.0722,18.0508,18.0615,67600.0
2012-12-03 14:50:00,33.78,33.79,33.76,33.77,63800.0,18.0615,18.0668,18.0508,18.0561,63800.0
2012-12-03 15:00:00,33.78,33.83,33.77,33.8,125100.0,18.0615,18.0882,18.0561,18.0722,125100.0
2012-12-03 15:10:00,33.8,33.8,33.74,33.76,154800.0,18.0722,18.0722,18.0401,18.0508,154800.0
2012-12-03 15:20:00,33.75,33.8,33.75,33.8,77200.0,18.0454,18.0722,18.0454,18.0722,77200.0
2012-12-03 15:30:00,33.8,33.91,33.79,33.9,183600.0,18.0722,18.131,18.0668,18.1256,183600.0
2012-12-03 15:40:00,33.91,33.91,33.84,33.87,288500.0,18.131,18.131,18.0936,18.1096,288500.0
2012-12-03 15:50:00,33.86,33.91,33.86,33.9,517400.0,18.1043,18.131,18.1043,18.1256,517400.0
2012-12-04 09:30:00,33.8,33.97,33.77,33.95,79700.0,18.0722,18.1631,18.0561,18.1524,79700.0
2012-12-04 09:40:00,33.96,34.05,33.9,33.9,83700.0,18.1577,18.2059,18.1256,18.1256,83700.0
2012-12-04 09:50:00,33.92,33.95,33.84,33.9,77200.0,18.1363,18.1524,18.0936,18.1256,77200.0
2012-12-04 10:00:00,33.89,33.95,33.83,33.93,75400.0,18.1203,18.1524,18.0882,18.1417,75400.0
2012-12-04 10:10:00,33.94,34.03,33.94,34.0,140600.0,18.147,18.1952,18.147,18.1791,140600.0
2012-12-04 10:20:00,34.0,34.0,33.95,33.96,133300.0,18.1791,18.1791,18.1524,18.1577,133300.0
2012-12-04 10:30:00,33.95,33.98,33.92,33.97,56800.0,18.1524,18.1684,18.1363,18.1631,56800.0
2012-12-04 10:40:00,33.97,33.98,33.89,33.89,92100.0,18.1631,18.1684,18.1203,18.1203,92100.0
2012-12-04 10:50:00,33.89,33.97,33.86,33.96,229500.0,18.1203,18.1631,18.1043,18.1577,229500.0
2012-12-04 11:00:00,33.95,33.96,33.86,33.86,67300.0,18.1524,18.1577,18.1043,18.1043,67300.0
2012-12-04 11:10:00,33.86,33.95,33.86,33.94,56500.0,18.1043,18.1524,18.1043,18.147,56500.0
2012-12-04 11:20:00,33.93,33.94,33.88,33.89,44400.0,18.1417,18.147,18.115,18.1203,44400.0
2012-12-04 11:30:00,33.88,33.89,33.76,33.78,150500.0,18.115,18.1203,18.0508,18.0615,150500.0
2012-12-04 11:40:00,33.78,33.86,33.78,33.86,105000.0,18.0615,18.1043,18.0615,18.1043,105000.0
2012-12-04 11:50:00,33.85,33.87,33.84,33.85,55900.0,18.0989,18.1096,18.0936,18.0989,55900.0
2012-12-04 12:00:00,33.85,33.85,33.79,33.82,96900.0,18.0989,18.0989,18.0668,18.0829,96900.0
2012-12-04 12:10:00,33.82,33.87,33.81,33.84,18100.0,18.0829,18.1096,18.0775,18.0936,18100.0
2012-12-04 12:20:00,33.84,33.93,33.82,33.9,57400.0,18.0936,18.1417,18.0829,18.1256,57400.0
2012-12-04 12:30:00,33.9,33.96,33.88,33.9,63000.0,18.1256,18.1577,18.115,18.1256,63000.0
2012-12-04 12:40:00,33.89,33.91,33.88,33.9,19300.0,18.1203,18.131,18.115,18.1256,19300.0
2012-12-04 12:50:00,33.9,33.9,33.88,33.88,13900.0,18.1256,18.1256,18.115,18.115,13900.0
2012-12-04 13:00:00,33.88,33.89,33.83,33.84,120100.0,18.115,18.1203,18.0882,18.0936,120100.0
2012-12-04 13:10:00,33.84,33.88,33.84,33.85,34500.0,18.0936,18.115,18.0936,18.0989,34500.0
2012-12-04 13:20:00,33.84,33.95,33.84,33.94,108200.0,18.0936,18.1524,18.0936,18.147,108200.0
2012-12-04 13:30:00,33.95,33.95,33.93,33.94,51200.0,18.1524,18.1524,18.1417,18.147,51200.0
2012-12-04 13:40:00,33.95,33.99,33.94,33.99,46700.0,18.1524,18.1738,18.147,18.1738,46700.0
2012-12-04 13:50:00,33.99,34.01,33.95,33.95,91200.0,18.1738,18.1845,18.1524,18.1524,91200.0
2012-12-04 14:00:00,33.96,33.97,33.94,33.94,22700.0,18.1577,18.1631,18.147,18.147,22700.0
2012-12-04 14:10:00,33.94,33.95,33.9,33.91,26600.0,18.147,18.1524,18.1256,18.131,26600.0
2012-12-04 14:20:00,33.91,33.93,33.89,33.89,32900.0,18.131,18.1417,18.1203,18.1203,32900.0
2012-12-04 14:30:00,33.89,33.9,33.86,33.86,47300.0,18.1203,18.1256,18.1043,18.1043,47300.0
2012-12-04 14:40:00,33.86,33.91,33.86,33.87,34400.0,18.1043,18.131,18.1043,18.1096,34400.0
2012-12-04 14:50:00,33.87,33.88,33.85,33.86,40500.0,18.1096,18.115,18.0989,18.1043,40500.0
2012-12-04 15:00:00,33.86,33.95,33.86,33.93,67300.0,18.1043,18.1524,18.1043,18.1417,67300.0
2012-12-04 15:10:00,33.93,33.93,33.88,33.9,45000.0,18.1417,18.1417,18.115,18.1256,45000.0
2012-12-04 15:20:00,33.89,34.01,33.89,33.99,216200.0,18.1203,18.1845,18.1203,18.1738,216200.0
2012-12-04 15:30:00,33.99,34.0,33.87,33.87,81800.0,18.1738,18.1791,18.1096,18.1096,81800.0
2012-12-04 15:40:00,33.87,33.93,33.87,33.93,222800.0,18.1096,18.1417,18.1096,18.1417,222800.0
2012-12-04 15:50:00,33.92,33.96,33.89,33.9,223800.0,18.1363,18.1577,18.1203,18.1256,223800.0
2012-12-05 09:30:00,34.04,34.12,34.0,34.04,80200.0,18.2005,18.2433,18.1791,18.2005,80200.0
2012-12-05 09:40:00,34.05,34.09,33.92,33.97,50500.0,18.2059,18.2272,18.1363,18.1631,50500.0
2012-12-05 09:50:00,33.97,34.03,33.93,33.94,41900.0,18.1631,18.1952,18.1417,18.147,41900.0
2012-12-05 10:00:00,33.96,34.04,33.91,33.96,62200.0,18.1577,18.2005,18.131,18.1577,62200.0
2012-12-05 10:10:00,33.95,33.99,33.91,33.92,115300.0,18.1524,18.1738,18.131,18.1363,115300.0
2012-12-05 10:20:00,33.93,33.98,33.85,33.96,134800.0,18.1417,18.1684,18.0989,18.1577,134800.0
2012-12-05 10:30:00,33.97,34.0,33.92,33.95,111900.0,18.1631,18.1791,18.1363,18.1524,111900.0
2012-12-05 10:40:00,33.94,33.95,33.86,33.93,141200.0,18.147,18.1524,18.1043,18.1417,141200.0
2012-12-05 10:50:00,33.93,33.95,33.89,33.92,113100.0,18.1417,18.1524,18.1203,18.1363,113100.0
2012-12-05 11:00:00,33.92,33.93,33.88,33.91,100600.0,18.1363,18.1417,18.115,18.131,100600.0
2012-12-05 11:10:00,33.9,33.92,33.87,33.91,77000.0,18.1256,18.1363,18.1096,18.131,77000.0
2012-12-05 11:20:00,33.91,34.01,33.91,33.98,129800.0,18.131,18.1845,18.131,18.1684,129800.0
2012-12-05 11:30:00,33.98,34.05,33.98,34.0,103400.0,18.1684,18.2059,18.1684,18.1791,103400.0
2012-12-05 11:40:00,34.0,34.04,33.98,33.98,63900.0,18.1791,18.2005,18.1684,18.1684,63900.0
2012-12-05 11:50:00,33.98,34.09,33.98,34.06,62900.0,18.1684,18.2272,18.1684,18.2112,62900.0
2012-12-05 12:00:00,34.06,34.1,33.98,33.99,230500.0,18.2112,18.2326,18.1684,18.1738,230500.0
2012-12-05 12:10:00,33.98,33.99,33.91,33.91,64300.0,18.1684,18.1738,18.131,18.131,64300.0
2012-12-05 12:20:00,33.91,33.93,33.9,33.9,30100.0,18.131,18.1417,18.1256,18.1256,30100.0
2012-12-05 12:30:00,33.9,33.92,33.88,33.9,97700.0,18.1256,18.1363,18.115,18.1256,97700.0
2012-12-05 12:40:00,33.9,33.97,33.86,33.88,62800.0,18.1256,18.1631,18.1043,18.115,62800.0
2012-12-05 12:50:00,33.88,33.92,33.87,33.91,57400.0,18.115,18.1363,18.1096,18.131,57400.0
2012-12-05 13:00:00,33.91,33.93,33.89,33.9,62300.0,18.131,18.1417,18.1203,18.1256,62300.0
2012-12-05 13:10:00,33.91,33.92,33.87,33.87,50300.0,18.131,18.1363,18.1096,18.1096,50300.0
2012-12-05 13:20:00,33.87,33.89,33.81,33.82,95200.0,18.1096,18.1203,18.0775,18.0829,95200.0
2012-12-05 13:30:00,33.82,33.84,33.81,33.82,40500.0,18.0829,18.0936,18.0775,18.0829,40500.0
2012-12-05 13:40:00,33.82,33.82,33.78,33.79,39200.0,18.0829,18.0829,18.0615,18.0668,39200.0
2012-12-05 13:50:00,33.79,33.81,33.76,33.76,62400.0,18.0668,18.0775,18.0508,18.0508,62400.0
2012-12-05 14:00:00,33.76,33.78,33.75,33.77,47200.0,18.0508,18.0615,18.0454,18.0561,47200.0
2012-12-05 14:10:00,33.76,33.77,33.75,33.75,31800.0,18.0508,18.0561,18.0454,18.0454,31800.0
2012-12-05 14:20:00,33.75,33.76,33.72,33.73,72900.0,18.0454,18.0508,18.0294,18.0348,72900.0
2012-12-05 14:30:00,33.73,33.76,33.72,33.73,48400.0,18.0348,18.0508,18.0294,18.0348,48400.0
2012-12-05 14:40:00,33.73,33.86,33.73,33.8,187600.0,18.0348,18.1043,18.0348,18.0722,187600.0
2012-12-05 14:50:00,33.79,33.8,33.76,33.76,94500.0,18.0668,18.0722,18.0508,18.0508,94500.0
2012-12-05 15:00:00,33.76,33.84,33.76,33.81,125800.0,18.0508,18.0936,18.0508,18.0775,125800.0
2012-12-05 15:10:00,33.82,33.84,33.78,33.79,124400.0,18.0829,18.0936,18.0615,18.0668,124400.0
2012-12-05 15:20:00,33.78,33.84,33.77,33.83,121400.0,18.0615,18.0936,18.0561,18.0882,121400.0
2012-12-05 15:30:00,33.83,33.85,33.8,33.81,201300.0,18.0882,18.0989,18.0722,18.0775,201300.0
2012-12-05 15:40:00,33.82,33.84,33.78,33.82,322400.0,18.0829,18.0936,18.0615,18.0829,322400.0
2012-12-05 15:50:00,33.81,33.84,33.77,33.82,411300.0,18.0775,18.0936,18.0561,18.0829,411300.0
2012-12-06 09:30:00,34.05,34.05,33.77,33.93,106100.0,18.2059,18.2059,18.0561,18.1417,106100.0
2012-12-06 09:40:00,33.93,33.93,33.77,33.9,87500.0,18.1417,18.1417,18.0561,18.1256,87500.0
2012-12-06 09:50:00,33.89,33.91,33.84,33.86,129900.0,18.1203,18.131,18.0936,18.1043,129900.0
2012-12-06 10:00:00,33.86,33.91,33.79,33.9,120500.0,18.1043,18.131,18.0668,18.1256,120500.0
2012-12-06 10:10:00,33.91,33.91,33.82,33.89,72700.0,18.131,18.131,18.0829,18.1203,72700.0
2012-12-06 10:20:00,33.89,33.9,33.82,33.83,64700.0,18.1203,18.1256,18.0829,18.0882,64700.0
2012-12-06 10:30:00,33.83,33.89,33.82,33.88,143900.0,18.0882,18.1203,18.0829,18.115,143900.0
2012-12-06 10:40:00,33.88,33.95,33.84,33.92,78500.0,18.115,18.1524,18.0936,18.1363,78500.0
2012-12-06 10:50:00,33.91,33.94,33.84,33.85,46800.0,18.131,18.147,18.0936,18.0989,46800.0
2012-12-06 11:00:00,33.85,33.9,33.85,33.9,50900.0,18.0989,18.1256,18.0989,18.1256,50900.0
2012-12-06 11:10:00,33.89,33.9,33.85,33.88,45200.0,18.1203,18.1256,18.0989,18.115,45200.0
2012-12-06 11:20:00,33.88,33.93,33.86,33.89,98100.0,18.115,18.1417,18.1043,18.1203,98100.0
2012-12-06 11:30:00,33.88,33.9,33.85,33.86,84500.0,18.115,18.1256,18.0989,18.1043,84500.0
2012-12-06 11:40:00,33.85,33.91,33.85,33.88,90600.0,18.0989,18.131,18.0989,18.115,90600.0
2012-12-06 11:50:00,33.88,33.89,33.87,33.88,28700.0,18.115,18.1203,18.1096,18.115,28700.0
2012-12-06 12:00:00,33.89,33.91,33.88,33.9,50800.0,18.1203,18.131,18.115,18.1256,50800.0
2012-12-06 12:10:00,33.9,33.9,33.83,33.83,62300.0,18.1256,18.1256,18.0882,18.0882,62300.0
2012-12-06 12:20:00,33.84,33.85,33.83,33.83,42000.0,18.0936,18.0989,18.0882,18.0882,42000.0
2012-12-06 12:30:00,33.84,33.84,33.79,33.79,121700.0,18.0936,18.0936,18.0668,18.0668,121700.0
2012-12-06 12:40:00,33.79,33.8,33.71,33.75,60500.0,18.0668,18.0722,18.0241,18.0454,60500.0
2012-12-06 12:50:00,33.76,33.76,33.73,33.74,24700.0,18.0508,18.0508,18.0348,18.0401,24700.0
2012-12-06 13:00:00,33.74,33.75,33.72,33.74,44900.0,18.0401,18.0454,18.0294,18.0401,44900.0
2012-12-06 13:10:00,33.74,33.75,33.73,33.75,60300.0,18.0401,18.0454,18.0348,18.0454,60300.0
2012-12-06 13:20:00,33.74,33.75,33.7,33.71,170600.0,18.0401,18.0454,18.0187,18.0241,170600.0
2012-12-06 13:30:00,33.71,33.73,33.63,33.71,247700.0,18.0241,18.0348,17.9813,18.0241,247700.0
2012-12-06 13:40:00,33.71,33.74,33.66,33.7,123500.0,18.0241,18.0401,17.9973,18.0187,123500.0
2012-12-06 13:50:00,33.7,33.72,33.69,33.7,136800.0,18.0187,18.0294,18.0134,18.0187,136800.0
2012-12-06 14:00:00,33.7,33.72,33.65,33.65,105000.0,18.0187,18.0294,17.992,17.992,105000.0
2012-12-06 14:10:00,33.65,33.71,33.63,33.69,126700.0,17.992,18.0241,17.9813,18.0134,126700.0
2012-12-06 14:20:00,33.69,33.74,33.69,33.73,189400.0,18.0134,18.0401,18.0134,18.0348,189400.0
2012-12-06 14:30:00,33.72,33.73,33.69,33.69,123800.0,18.0294,18.0348,18.0134,18.0134,123800.0
2012-12-06 14:40:00,33.69,33.7,33.67,33.69,82200.0,18.0134,18.0187,18.0027,18.0134,82200.0
2012-12-06 14:50:00,33.68,33.7,33.66,33.67,69500.0,18.008,18.0187,17.9973,18.0027,69500.0
2012-12-06 15:00:00,33.67,33.73,33.66,33.69,152300.0,18.0027,18.0348,17.9973,18.0134,152300.0
2012-12-06 15:10:00,33.69,33.7,33.63,33.67,93700.0,18.0134,18.0187,17.9813,18.0027,93700.0
2012-12-06 15:20:00,33.66,33.7,33.62,33.64,247500.0,17.9973,18.0187,17.9759,17.9866,247500.0
2012-12-06 15:30:00,33.63,33.68,33.63,33.68,222600.0,17.9813,18.008,17.9813,18.008,222600.0
2012-12-06 15:40:00,33.68,33.71,33.63,33.66,118800.0,18.008,18.0241,17.9813,17.9973,118800.0
2012-12-06 15:50:00,33.66,33.68,33.61,33.62,646600.0,17.9973,18.008,17.9706,17.9759,646600.0
2012-12-07 09:30:00,33.77,34.04,33.74,33.97,548500.0,18.0561,18.2005,18.0401,18.1631,548500.0
2012-12-07 09:40:00,33.97,33.98,33.86,33.87,184500.0,18.1631,18.1684,18.1043,18.1096,184500.0
2012-12-07 09:50:00,33.86,33.86,33.77,33.8,77400.0,18.1043,18.1043,18.0561,18.0722,77400.0
2012-12-07 10:00:00,33.81,33.81,33.66,33.72,134100.0,18.0775,18.0775,17.9973,18.0294,134100.0
2012-12-07 10:10:00,33.73,33.78,33.71,33.72,99600.0,18.0348,18.0615,18.0241,18.0294,99600.0
2012-12-07 10:20:00,33.72,33.74,33.65,33.69,97700.0,18.0294,18.0401,17.992,18.0134,97700.0
2012-12-07 10:30:00,33.69,33.71,33.67,33.68,56000.0,18.0134,18.0241,18.0027,18.008,56000.0
2012-12-07 10:40:00,33.68,33.73,33.63,33.7,100300.0,18.008,18.0348,17.9813,18.0187,100300.0
2012-12-07 10:50:00,33.71,33.74,33.66,33.71,45500.0,18.0241,18.0401,17.9973,18.0241,45500.0
2012-12-07 11:00:00,33.71,33.77,33.66,33.7,66400.0,18.0241,18.0561,17.9973,18.0187,66400.0
2012-12-07 11:10:00,33.7,33.73,33.63,33.63,80600.0,18.0187,18.0348,17.9813,17.9813,80600.0
2012-12-07 11:20:00,33.64,33.68,33.63,33.66,53300.0,17.9866,18.008,17.9813,17.9973,53300.0
2012-12-07 11:30:00,33.66,33.72,33.62,33.69,99300.0,17.9973,18.0294,17.9759,18.0134,99300.0
2012-12-07 11:40:00,33.69,33.71,33.66,33.7,78000.0,18.0134,18.0241,17.9973,18.0187,78000.0
2012-12-07 11:50:00,33.7,33.71,33.69,33.7,241000.0,18.0187,18.0241,18.0134,18.0187,241000.0
2012-12-07 12:00:00,33.69,33.72,33.66,33.69,51500.0,18.0134,18.0294,17.9973,18.0134,51500.0
2012-12-07 12:10:00,33.68,33.72,33.68,33.71,40600.0,18.008,18.0294,18.008,18.0241,40600.0
2012-12-07 12:20:00,33.72,33.72,33.69,33.7,59800.0,18.0294,18.0294,18.0134,18.0187,59800.0
2012-12-07 12:30:00,33.69,33.73,33.68,33.73,40800.0,18.0134,18.0348,18.008,18.0348,40800.0
2012-12-07 12:40:00,33.73,33.77,33.69,33.69,64400.0,18.0348,18.0561,18.0134,18.0134,64400.0
2012-12-07 12:50:00,33.69,33.74,33.68,33.74,79600.0,18.0134,18.0401,18.008,18.0401,79600.0
2012-12-07 13:00:00,33.73,33.73,33.69,33.7,76900.0,18.0348,18.0348,18.0134,18.0187,76900.0
2012-12-07 13:10:00,33.7,33.73,33.63,33.72,116100.0,18.0187,18.0348,17.9813,18.0294,116100.0
2012-12-07 13:20:00,33.72,33.83,33.72,33.82,71400.0,18.0294,18.0882,18.0294,18.0829,71400.0
2012-12-07 13:30:00,33.82,33.85,33.77,33.77,190100.0,18.0829,18.0989,18.0561,18.0561,190100.0
2012-12-07 13:40:00,33.78,33.78,33.74,33.76,70400.0,18.0615,18.0615,18.0401,18.0508,70400.0
2012-12-07 13:50:00,33.76,33.76,33.74,33.75,34100.0,18.0508,18.0508,18.0401,18.0454,34100.0
2012-12-07 14:00:00,33.76,33.76,33.73,33.73,52900.0,18.0508,18.0508,18.0348,18.0348,52900.0
2012-12-07 14:10:00,33.74,33.78,33.7,33.73,75600.0,18.0401,18.0615,18.0187,18.0348,75600.0
2012-12-07 14:20:00,33.74,33.75,33.72,33.73,72300.0,18.0401,18.0454,18.0294,18.0348,72300.0
2012-12-07 14:30:00,33.73,33.76,33.7,33.7,120600.0,18.0348,18.0508,18.0187,18.0187,120600.0
2012-12-07 14:40:00,33.7,33.71,33.62,33.67,145400.0,18.0187,18.0241,17.9759,18.0027,145400.0
2012-12-07 14:50:00,33.66,33.7,33.65,33.65,112200.0,17.9973,18.0187,17.992,17.992,112200.0
2012-12-07 15:00:00,33.66,33.75,33.64,33.69,338600.0,17.9973,18.0454,17.9866,18.0134,338600.0
2012-12-07 15:10:00,33.7,33.7,33.66,33.68,88300.0,18.0187,18.0187,17.9973,18.008,88300.0
2012-12-07 15:20:00,33.68,33.7,33.59,33.6,225400.0,18.008,18.0187,17.9599,17.9652,225400.0
2012-12-07 15:30:00,33.6,33.64,33.57,33.64,349400.0,17.9652,17.9866,17.9492,17.9866,349400.0
2012-12-07 15:40:00,33.64,33.65,33.56,33.59,244300.0,17.9866,17.992,17.9439,17.9599,244300.0
2012-12-07 15:50:00,33.59,33.6,33.55,33.59,539200.0,17.9599,17.9652,17.9385,17.9599,539200.0
2012-12-10 09:30:00,33.6,33.82,33.6,33.75,101700.0,17.9652,18.0829,17.9652,18.0454,101700.0
2012-12-10 09:40:00,33.75,33.95,33.73,33.94,143000.0,18.0454,18.1524,18.0348,18.147,143000.0
2012-12-10 09:50:00,33.94,33.95,33.88,33.88,61200.0,18.147,18.1524,18.115,18.115,61200.0
2012-12-10 10:00:00,33.88,33.91,33.84,33.85,80100.0,18.115,18.131,18.0936,18.0989,80100.0
2012-12-10 10:10:00,33.84,33.88,33.79,33.84,83800.0,18.0936,18.115,18.0668,18.0936,83800.0
2012-12-10 10:20:00,33.83,33.84,33.78,33.83,60200.0,18.0882,18.0936,18.0615,18.0882,60200.0
2012-12-10 10:30:00,33.83,33.83,33.74,33.78,82100.0,18.0882,18.0882,18.0401,18.0615,82100.0
2012-12-10 10:40:00,33.78,33.81,33.77,33.8,38200.0,18.0615,18.0775,18.0561,18.0722,38200.0
2012-12-10 10:50:00,33.79,33.81,33.76,33.79,73500.0,18.0668,18.0775,18.0508,18.0668,73500.0
2012-12-10 11:00:00,33.79,33.8,33.75,33.8,37600.0,18.0668,18.0722,18.0454,18.0722,37600.0
2012-12-10 11:10:00,33.8,33.81,33.78,33.79,48300.0,18.0722,18.0775,18.0615,18.0668,48300.0
2012-12-10 11:20:00,33.79,33.81,33.76,33.78,51500.0,18.0668,18.0775,18.0508,18.0615,51500.0
2012-12-10 11:30:00,33.79,33.8,33.77,33.79,50700.0,18.0668,18.0722,18.0561,18.0668,50700.0
2012-12-10 11:40:00,33.79,33.8,33.77,33.78,67600.0,18.0668,18.0722,18.0561,18.0615,67600.0
2012-12-10 11:50:00,33.78,33.79,33.77,33.79,19900.0,18.0615,18.0668,18.0561,18.0668,19900.0
2012-12-10 12:00:00,33.79,33.8,33.78,33.8,61500.0,18.0668,18.0722,18.0615,18.0722,61500.0
2012-12-10 12:10:00,33.8,33.81,33.79,33.79,72200.0,18.0722,18.0775,18.0668,18.0668,72200.0
2012-12-10 12:20:00,33.8,33.8,33.77,33.78,41700.0,18.0722,18.0722,18.0561,18.0615,41700.0
2012-12-10 12:30:00,33.79,33.8,33.72,33.77,99100.0,18.0668,18.0722,18.0294,18.0561,99100.0
2012-12-10 12:40:00,33.77,33.79,33.72,33.72,44200.0,18.0561,18.0668,18.0294,18.0294,44200.0
2012-12-10 12:50:00,33.72,33.73,33.69,33.72,67200.0,18.0294,18.0348,18.0134,18.0294,67200.0
2012-12-10 13:00:00,33.72,33.72,33.67,33.69,67600.0,18.0294,18.0294,18.0027,18.0134,67600.0
2012-12-10 13:10:00,33.7,33.7,33.66,33.66,51200.0,18.0187,18.0187,17.9973,17.9973,51200.0
2012-12-10 13:20:00,33.67,33.67,33.61,33.62,72600.0,18.0027,18.0027,17.9706,17.9759,72600.0
2012-12-10 13:30:00,33.62,33.66,33.6,33.65,52900.0,17.9759,17.9973,17.9652,17.992,52900.0
2012-12-10 13:40:00,33.64,33.66,33.63,33.64,69500.0,17.9866,17.9973,17.9813,17.9866,69500.0
2012-12-10 13:50:00,33.65,33.66,33.64,33.65,31700.0,17.992,17.9973,17.9866,17.992,31700.0
2012-12-10 14:00:00,33.65,33.65,33.63,33.64,28000.0,17.992,17.992,17.9813,17.9866,28000.0
2012-12-10 14:10:00,33.65,33.68,33.64,33.65,58400.0,17.992,18.008,17.9866,17.992,58400.0
2012-12-10 14:20:00,33.65,33.66,33.61,33.63,38200.0,17.992,17.9973,17.9706,17.9813,38200.0
2012-12-10 14:30:00,33.63,33.65,33.61,33.64,49200.0,17.9813,17.992,17.9706,17.9866,49200.0
2012-12-10 14:40:00,33.63,33.66,33.6,33.6,84200.0,17.9813,17.9973,17.9652,17.9652,84200.0
2012-12-10 14:50:00,33.61,33.66,33.59,33.65,140800.0,17.9706,17.9973,17.9599,17.992,140800.0
2012-12-10 15:00:00,33.65,33.65,33.59,33.62,85200.0,17.992,17.992,17.9599,17.9759,85200.0
2012-12-10 15:10:00,33.63,33.63,33.57,33.59,113800.0,17.9813,17.9813,17.9492,17.9599,113800.0
2012-12-10 15:20:00,33.59,33.63,33.57,33.6,74700.0,17.9599,17.9813,17.9492,17.9652,74700.0
2012-12-10 15:30:00,33.6,33.73,33.56,33.73,186400.0,17.9652,18.0348,17.9439,18.0348,186400.0
2012-12-10 15:40:00,33.73,33.74,33.63,33.63,145900.0,18.0348,18.0401,17.9813,17.9813,145900.0
2012-12-10 15:50:00,33.63,33.65,33.55,33.65,435500.0,17.9813,17.992,17.9385,17.992,435500.0
2012-12-11 09:30:00,33.7,33.73,33.55,33.56,154400.0,18.0187,18.0348,17.9385,17.9439,154400.0
2012-12-11 09:40:00,33.57,33.59,33.42,33.42,270600.0,17.9492,17.9599,17.869,17.869,270600.0
2012-12-11 09:50:00,33.42,33.45,33.38,33.39,133300.0,17.869,17.885,17.8476,17.853,133300.0
2012-12-11 10:00:00,33.39,33.5,33.34,33.47,115600.0,17.853,17.9118,17.8262,17.8957,115600.0
2012-12-11 10:10:00,33.47,33.53,33.46,33.52,140700.0,17.8957,17.9278,17.8904,17.9225,140700.0
2012-12-11 10:20:00,33.53,33.57,33.51,33.52,155600.0,17.9278,17.9492,17.9171,17.9225,155600.0
2012-12-11 10:30:00,33.51,33.52,33.43,33.48,124100.0,17.9171,17.9225,17.8743,17.9011,124100.0
2012-12-11 10:40:00,33.48,33.5,33.4,33.42,74200.0,17.9011,17.9118,17.8583,17.869,74200.0
2012-12-11 10:50:00,33.43,33.44,33.33,33.33,103400.0,17.8743,17.8797,17.8209,17.8209,103400.0
2012-12-11 11:00:00,33.33,33.36,33.31,33.32,99700.0,17.8209,17.8369,17.8102,17.8155,99700.0
2012-12-11 11:10:00,33.33,33.39,33.32,33.39,147500.0,17.8209,17.853,17.8155,17.853,147500.0
2012-12-11 11:20:00,33.38,33.48,33.38,33.48,78900.0,17.8476,17.9011,17.8476,17.9011,78900.0
2012-12-11 11:30:00,33.48,33.48,33.43,33.45,110500.0,17.9011,17.9011,17.8743,17.885,110500.0
2012-12-11 11:40:00,33.44,33.5,33.44,33.5,46400.0,17.8797,17.9118,17.8797,17.9118,46400.0
2012-12-11 11:50:00,33.49,33.5,33.44,33.48,59500.0,17.9064,17.9118,17.8797,17.9011,59500.0
2012-12-11 12:00:00,33.49,33.49,33.44,33.46,82100.0,17.9064,17.9064,17.8797,17.8904,82100.0
2012-12-11 12:10:00,33.47,33.51,33.47,33.49,92600.0,17.8957,17.9171,17.8957,17.9064,92600.0
2012-12-11 12:20:00,33.5,33.55,33.49,33.51,58700.0,17.9118,17.9385,17.9064,17.9171,58700.0
2012-12-11 12:30:00,33.51,33.56,33.49,33.55,57000.0,17.9171,17.9439,17.9064,17.9385,57000.0
2012-12-11 12:40:00,33.54,33.56,33.54,33.55,79200.0,17.9332,17.9439,17.9332,17.9385,79200.0
2012-12-11 12:50:00,33.54,33.56,33.52,33.53,65800.0,17.9332,17.9439,17.9225,17.9278,65800.0
2012-12-11 13:00:00,33.53,33.58,33.52,33.54,29200.0,17.9278,17.9546,17.9225,17.9332,29200.0
2012-12-11 13:10:00,33.55,33.62,33.54,33.6,34900.0,17.9385,17.9759,17.9332,17.9652,34900.0
2012-12-11 13:20:00,33.6,33.61,33.57,33.6,63100.0,17.9652,17.9706,17.9492,17.9652,63100.0
2012-12-11 13:30:00,33.59,33.6,33.57,33.58,21000.0,17.9599,17.9652,17.9492,17.9546,21000.0
2012-12-11 13:40:00,33.58,33.62,33.55,33.61,43000.0,17.9546,17.9759,17.9385,17.9706,43000.0
2012-12-11 13:50:00,33.61,33.62,33.58,33.59,28600.0,17.9706,17.9759,17.9546,17.9599,28600.0
2012-12-11 14:00:00,33.58,33.63,33.58,33.62,45200.0,17.9546,17.9813,17.9546,17.9759,45200.0
2012-12-11 14:10:00,33.61,33.64,33.6,33.62,45700.0,17.9706,17.9866,17.9652,17.9759,45700.0
2012-12-11 14:20:00,33.62,33.68,33.62,33.64,87200.0,17.9759,18.008,17.9759,17.9866,87200.0
2012-12-11 14:30:00,33.64,33.65,33.6,33.61,57100.0,17.9866,17.992,17.9652,17.9706,57100.0
2012-12-11 14:40:00,33.61,33.63,33.5,33.52,144100.0,17.9706,17.9813,17.9118,17.9225,144100.0
2012-12-11 14:50:00,33.52,33.58,33.51,33.53,124500.0,17.9225,17.9546,17.9171,17.9278,124500.0
2012-12-11 15:00:00,33.53,33.55,33.49,33.52,76300.0,17.9278,17.9385,17.9064,17.9225,76300.0
2012-12-11 15:10:00,33.53,33.55,33.5,33.52,74400.0,17.9278,17.9385,17.9118,17.9225,74400.0
2012-12-11 15:20:00,33.52,33.54,33.47,33.52,91700.0,17.9225,17.9332,17.8957,17.9225,91700.0
2012-12-11 15:30:00,33.52,33.55,33.5,33.51,116100.0,17.9225,17.9385,17.9118,17.9171,116100.0
2012-12-11 15:40:00,33.52,33.61,33.51,33.61,159200.0,17.9225,17.9706,17.9171,17.9706,159200.0
2012-12-11 15:50:00,33.6,33.69,33.6,33.63,350400.0,17.9652,18.0134,17.9652,17.9813,350400.0
2012-12-12 09:30:00,33.75,33.81,33.54,33.66,183300.0,18.0454,18.0775,17.9332,17.9973,183300.0
2012-12-12 09:40:00,33.68,33.69,33.57,33.58,86900.0,18.008,18.0134,17.9492,17.9546,86900.0
2012-12-12 09:50:00,33.58,33.6,33.52,33.59,73900.0,17.9546,17.9652,17.9225,17.9599,73900.0
2012-12-12 10:00:00,33.59,33.66,33.59,33.64,87400.0,17.9599,17.9973,17.9599,17.9866,87400.0
2012-12-12 10:10:00,33.65,33.67,33.62,33.63,78000.0,17.992,18.0027,17.9759,17.9813,78000.0
2012-12-12 10:20:00,33.63,33.74,33.63,33.73,59700.0,17.9813,18.0401,17.9813,18.0348,59700.0
2012-12-12 10:30:00,33.73,33.75,33.65,33.65,128400.0,18.0348,18.0454,17.992,17.992,128400.0
2012-12-12 10:40:00,33.65,33.7,33.64,33.69,54200.0,17.992,18.0187,17.9866,18.0134,54200.0
2012-12-12 10:50:00,33.69,33.7,33.68,33.68,90700.0,18.0134,18.0187,18.008,18.008,90700.0
2012-12-12 11:00:00,33.68,33.69,33.67,33.68,73400.0,18.008,18.0134,18.0027,18.008,73400.0
2012-12-12 11:10:00,33.68,33.71,33.68,33.71,92200.0,18.008,18.0241,18.008,18.0241,92200.0
2012-12-12 11:20:00,33.71,33.77,33.7,33.76,598600.0,18.0241,18.0561,18.0187,18.0508,598600.0
2012-12-12 11:30:00,33.76,33.8,33.75,33.78,83600.0,18.0508,18.0722,18.0454,18.0615,83600.0
2012-12-12 11:40:00,33.79,33.81,33.78,33.8,79700.0,18.0668,18.0775,18.0615,18.0722,79700.0
2012-12-12 11:50:00,33.8,33.82,33.79,33.8,95000.0,18.0722,18.0829,18.0668,18.0722,95000.0
2012-12-12 12:00:00,33.79,33.81,33.79,33.79,50000.0,18.0668,18.0775,18.0668,18.0668,50000.0
2012-12-12 12:10:00,33.78,33.79,33.75,33.76,44400.0,18.0615,18.0668,18.0454,18.0508,44400.0
2012-12-12 12:20:00,33.75,33.76,33.72,33.75,52300.0,18.0454,18.0508,18.0294,18.0454,52300.0
2012-12-12 12:30:00,33.75,33.84,33.7,33.84,108700.0,18.0454,18.0936,18.0187,18.0936,108700.0
2012-12-12 12:40:00,33.84,33.94,33.84,33.92,124600.0,18.0936,18.147,18.0936,18.1363,124600.0
2012-12-12 12:50:00,33.92,33.99,33.88,33.88,109500.0,18.1363,18.1738,18.115,18.115,109500.0
2012-12-12 13:00:00,33.88,33.94,33.85,33.94,88600.0,18.115,18.147,18.0989,18.147,88600.0
2012-12-12 13:10:00,33.92,33.93,33.87,33.88,74400.0,18.1363,18.1417,18.1096,18.115,74400.0
2012-12-12 13:20:00,33.89,33.91,33.86,33.86,87900.0,18.1203,18.131,18.1043,18.1043,87900.0
2012-12-12 13:30:00,33.87,33.9,33.86,33.87,84600.0,18.1096,18.1256,18.1043,18.1096,84600.0
2012-12-12 13:40:00,33.87,33.87,33.84,33.85,50700.0,18.1096,18.1096,18.0936,18.0989,50700.0
2012-12-12 13:50:00,33.86,33.86,33.8,33.84,75600.0,18.1043,18.1043,18.0722,18.0936,75600.0
2012-12-12 14:00:00,33.83,33.84,33.8,33.83,59200.0,18.0882,18.0936,18.0722,18.0882,59200.0
2012-12-12 14:10:00,33.83,33.83,33.76,33.77,50600.0,18.0882,18.0882,18.0508,18.0561,50600.0
2012-12-12 14:20:00,33.77,33.78,33.7,33.7,191100.0,18.0561,18.0615,18.0187,18.0187,191100.0
2012-12-12 14:30:00,33.7,33.7,33.63,33.63,160800.0,18.0187,18.0187,17.9813,17.9813,160800.0
2012-12-12 14:40:00,33.64,33.73,33.6,33.73,133500.0,17.9866,18.0348,17.9652,18.0348,133500.0
2012-12-12 14:50:00,33.73,33.74,33.71,33.73,81400.0,18.0348,18.0401,18.0241,18.0348,81400.0
2012-12-12 15:00:00,33.72,33.73,33.64,33.67,170400.0,18.0294,18.0348,17.9866,18.0027,170400.0
2012-12-12 15:10:00,33.67,33.69,33.67,33.67,100500.0,18.0027,18.0134,18.0027,18.0027,100500.0
2012-12-12 15:20:00,33.67,33.68,33.65,33.66,91200.0,18.0027,18.008,17.992,17.9973,91200.0
2012-12-12 15:30:00,33.66,33.67,33.55,33.56,346200.0,17.9973,18.0027,17.9385,17.9439,346200.0
2012-12-12 15:40:00,33.57,33.69,33.55,33.66,445000.0,17.9492,18.0134,17.9385,17.9973,445000.0
2012-12-12 15:50:00,33.68,33.73,33.65,33.73,467300.0,18.008,18.0348,17.992,18.0348,467300.0
2012-12-13 09:30:00,33.68,33.68,33.55,33.61,146200.0,18.008,18.008,17.9385,17.9706,146200.0
2012-12-13 09:40:00,33.6,33.66,33.5,33.59,238900.0,17.9652,17.9973,17.9118,17.9599,238900.0
2012-12-13 09:50:00,33.6,33.72,33.59,33.71,102200.0,17.9652,18.0294,17.9599,18.0241,102200.0
2012-12-13 10:00:00,33.72,33.77,33.66,33.77,123900.0,18.0294,18.0561,17.9973,18.0561,123900.0
2012-12-13 10:10:00,33.76,33.83,33.76,33.83,69200.0,18.0508,18.0882,18.0508,18.0882,69200.0
2012-12-13 10:20:00,33.83,33.9,33.81,33.9,60700.0,18.0882,18.1256,18.0775,18.1256,60700.0
2012-12-13 10:30:00,33.9,33.96,33.87,33.96,71600.0,18.1256,18.1577,18.1096,18.1577,71600.0
2012-12-13 10:40:00,33.95,33.96,33.88,33.93,80200.0,18.1524,18.1577,18.115,18.1417,80200.0
2012-12-13 10:50:00,33.93,33.98,33.93,33.96,77700.0,18.1417,18.1684,18.1417,18.1577,77700.0
2012-12-13 11:00:00,33.97,33.97,33.87,33.87,172200.0,18.1631,18.1631,18.1096,18.1096,172200.0
2012-12-13 11:10:00,33.88,33.92,33.82,33.91,225600.0,18.115,18.1363,18.0829,18.131,225600.0
2012-12-13 11:20:00,33.91,33.93,33.89,33.92,69800.0,18.131,18.1417,18.1203,18.1363,69800.0
2012-12-13 11:30:00,33.93,33.96,33.91,33.95,72500.0,18.1417,18.1577,18.131,18.1524,72500.0
2012-12-13 11:40:00,33.95,33.96,33.92,33.94,89100.0,18.1524,18.1577,18.1363,18.147,89100.0
2012-12-13 11:50:00,33.93,33.97,33.93,33.97,129700.0,18.1417,18.1631,18.1417,18.1631,129700.0
2012-12-13 12:00:00,33.96,33.97,33.89,33.9,147000.0,18.1577,18.1631,18.1203,18.1256,147000.0
2012-12-13 12:10:00,33.89,33.91,33.87,33.88,96000.0,18.1203,18.131,18.1096,18.115,96000.0
2012-12-13 12:20:00,33.87,33.88,33.76,33.76,42300.0,18.1096,18.115,18.0508,18.0508,42300.0
2012-12-13 12:30:00,33.75,33.76,33.7,33.7,44400.0,18.0454,18.0508,18.0187,18.0187,44400.0
2012-12-13 12:40:00,33.7,33.72,33.66,33.71,67300.0,18.0187,18.0294,17.9973,18.0241,67300.0
2012-12-13 12:50:00,33.71,33.73,33.68,33.69,67900.0,18.0241,18.0348,18.008,18.0134,67900.0
2012-12-13 13:00:00,33.68,33.71,33.65,33.65,44400.0,18.008,18.0241,17.992,17.992,44400.0
2012-12-13 13:10:00,33.65,33.67,33.62,33.66,105800.0,17.992,18.0027,17.9759,17.9973,105800.0
2012-12-13 13:20:00,33.65,33.72,33.65,33.71,83500.0,17.992,18.0294,17.992,18.0241,83500.0
2012-12-13 13:30:00,33.7,33.72,33.67,33.67,34900.0,18.0187,18.0294,18.0027,18.0027,34900.0
2012-12-13 13:40:00,33.67,33.68,33.61,33.62,107900.0,18.0027,18.008,17.9706,17.9759,107900.0
2012-12-13 13:50:00,33.62,33.64,33.61,33.64,129500.0,17.9759,17.9866,17.9706,17.9866,129500.0
2012-12-13 14:00:00,33.64,33.67,33.63,33.66,79500.0,17.9866,18.0027,17.9813,17.9973,79500.0
2012-12-13 14:10:00,33.66,33.69,33.64,33.68,58600.0,17.9973,18.0134,17.9866,18.008,58600.0
2012-12-13 14:20:00,33.68,33.76,33.68,33.75,107200.0,18.008,18.0508,18.008,18.0454,107200.0
2012-12-13 14:30:00,33.75,33.76,33.7,33.73,67800.0,18.0454,18.0508,18.0187,18.0348,67800.0
2012-12-13 14:40:00,33.73,33.76,33.71,33.73,91100.0,18.0348,18.0508,18.0241,18.0348,91100.0
2012-12-13 14:50:00,33.73,33.74,33.72,33.74,55200.0,18.0348,18.0401,18.0294,18.0401,55200.0
2012-12-13 15:00:00,33.74,33.75,33.7,33.7,105600.0,18.0401,18.0454,18.0187,18.0187,105600.0
2012-12-13 15:10:00,33.7,33.7,33.61,33.61,102700.0,18.0187,18.0187,17.9706,17.9706,102700.0
2012-12-13 15:20:00,33.61,33.71,33.32,33.63,271700.0,17.9706,18.0241,17.8155,17.9813,271700.0
2012-12-13 15:30:00,33.62,33.79,33.62,33.77,108700.0,17.9759,18.0668,17.9759,18.0561,108700.0
2012-12-13 15:40:00,33.77,33.83,33.77,33.79,122800.0,18.0561,18.0882,18.0561,18.0668,122800.0
2012-12-13 15:50:00,33.78,33.84,33.78,33.82,357500.0,18.0615,18.0936,18.0615,18.0829,357500.0
2012-12-14 09:30:00,33.59,33.78,33.57,33.75,111400.0,17.9599,18.0615,17.9492,18.0454,111400.0
2012-12-14 09:40:00,33.77,33.88,33.77,33.85,31300.0,18.0561,18.115,18.0561,18.0989,31300.0
2012-12-14 09:50:00,33.86,33.91,33.8,33.8,46500.0,18.1043,18.131,18.0722,18.0722,46500.0
2012-12-14 10:00:00,33.8,33.88,33.8,33.82,64000.0,18.0722,18.115,18.0722,18.0829,64000.0
2012-12-14 10:10:00,33.83,33.92,33.82,33.89,99500.0,18.0882,18.1363,18.0829,18.1203,99500.0
2012-12-14 10:20:00,33.87,33.92,33.85,33.91,63600.0,18.1096,18.1363,18.0989,18.131,63600.0
2012-12-14 10:30:00,33.91,33.94,33.85,33.88,54500.0,18.131,18.147,18.0989,18.115,54500.0
2012-12-14 10:40:00,33.87,33.88,33.8,33.83,111200.0,18.1096,18.115,18.0722,18.0882,111200.0
2012-12-14 10:50:00,33.83,33.83,33.76,33.77,47300.0,18.0882,18.0882,18.0508,18.0561,47300.0
2012-12-14 11:00:00,33.77,33.82,33.76,33.8,323000.0,18.0561,18.0829,18.0508,18.0722,323000.0
2012-12-14 11:10:00,33.8,33.87,33.79,33.85,278800.0,18.0722,18.1096,18.0668,18.0989,278800.0
2012-12-14 11:20:00,33.86,33.9,33.84,33.9,73700.0,18.1043,18.1256,18.0936,18.1256,73700.0
2012-12-14 11:30:00,33.9,33.9,33.84,33.87,64100.0,18.1256,18.1256,18.0936,18.1096,64100.0
2012-12-14 11:40:00,33.88,33.9,33.86,33.87,49300.0,18.115,18.1256,18.1043,18.1096,49300.0
2012-12-14 11:50:00,33.87,33.9,33.85,33.89,53400.0,18.1096,18.1256,18.0989,18.1203,53400.0
2012-12-14 12:00:00,33.89,33.91,33.88,33.89,70200.0,18.1203,18.131,18.115,18.1203,70200.0
2012-12-14 12:10:00,33.89,33.96,33.89,33.93,73200.0,18.1203,18.1577,18.1203,18.1417,73200.0
2012-12-14 12:20:00,33.94,33.97,33.93,33.95,68500.0,18.147,18.1631,18.1417,18.1524,68500.0
2012-12-14 12:30:00,33.95,33.95,33.89,33.92,65100.0,18.1524,18.1524,18.1203,18.1363,65100.0
2012-12-14 12:40:00,33.92,33.94,33.88,33.92,125400.0,18.1363,18.147,18.115,18.1363,125400.0
2012-12-14 12:50:00,33.91,33.93,33.85,33.86,38100.0,18.131,18.1417,18.0989,18.1043,38100.0
2012-12-14 13:00:00,33.86,33.87,33.8,33.82,88900.0,18.1043,18.1096,18.0722,18.0829,88900.0
2012-12-14 13:10:00,33.83,33.87,33.81,33.83,69000.0,18.0882,18.1096,18.0775,18.0882,69000.0
2012-12-14 13:20:00,33.84,33.85,33.78,33.78,39000.0,18.0936,18.0989,18.0615,18.0615,39000.0
2012-12-14 13:30:00,33.79,33.82,33.77,33.8,35600.0,18.0668,18.0829,18.0561,18.0722,35600.0
2012-12-14 13:40:00,33.8,33.85,33.77,33.85,63100.0,18.0722,18.0989,18.0561,18.0989,63100.0
2012-12-14 13:50:00,33.85,33.85,33.84,33.85,28900.0,18.0989,18.0989,18.0936,18.0989,28900.0
2012-12-14 14:00:00,33.84,33.86,33.83,33.84,92900.0,18.0936,18.1043,18.0882,18.0936,92900.0
2012-12-14 14:10:00,33.84,33.86,33.83,33.84,59300.0,18.0936,18.1043,18.0882,18.0936,59300.0
2012-12-14 14:20:00,33.85,33.88,33.84,33.87,36400.0,18.0989,18.115,18.0936,18.1096,36400.0
2012-12-14 14:30:00,33.88,33.88,33.84,33.85,48600.0,18.115,18.115,18.0936,18.0989,48600.0
2012-12-14 14:40:00,33.84,33.85,33.76,33.83,139100.0,18.0936,18.0989,18.0508,18.0882,139100.0
2012-12-14 14:50:00,33.83,33.85,33.77,33.8,119800.0,18.0882,18.0989,18.0561,18.0722,119800.0
2012-12-14 15:00:00,33.8,33.8,33.75,33.75,54800.0,18.0722,18.0722,18.0454,18.0454,54800.0
2012-12-14 15:10:00,33.75,33.77,33.71,33.74,74900.0,18.0454,18.0561,18.0241,18.0401,74900.0
2012-12-14 15:20:00,33.75,33.8,33.74,33.78,59400.0,18.0454,18.0722,18.0401,18.0615,59400.0
2012-12-14 15:30:00,33.79,33.8,33.74,33.79,211600.0,18.0668,18.0722,18.0401,18.0668,211600.0
2012-12-14 15:40:00,33.79,33.79,33.72,33.73,98300.0,18.0668,18.0668,18.0294,18.0348,98300.0
2012-12-14 15:50:00,33.73,33.74,33.68,33.74,333300.0,18.0348,18.0401,18.008,18.0401,333300.0
2012-12-17 09:30:00,33.83,33.88,33.8,33.84,104400.0,18.0882,18.115,18.0722,18.0936,104400.0
2012-12-17 09:40:00,33.83,33.95,33.82,33.94,60500.0,18.0882,18.1524,18.0829,18.147,60500.0
2012-12-17 09:50:00,33.94,33.99,33.87,33.88,178900.0,18.147,18.1738,18.1096,18.115,178900.0
2012-12-17 10:00:00,33.87,33.88,33.85,33.87,99100.0,18.1096,18.115,18.0989,18.1096,99100.0
2012-12-17 10:10:00,33.88,33.9,33.87,33.89,107900.0,18.115,18.1256,18.1096,18.1203,107900.0
2012-12-17 10:20:00,33.9,33.95,33.82,33.91,213500.0,18.1256,18.1524,18.0829,18.131,213500.0
2012-12-17 10:30:00,33.91,33.97,33.88,33.88,104900.0,18.131,18.1631,18.115,18.115,104900.0
2012-12-17 10:40:00,33.89,33.96,33.88,33.94,69200.0,18.1203,18.1577,18.115,18.147,69200.0
2012-12-17 10:50:00,33.94,33.94,33.88,33.9,102700.0,18.147,18.147,18.115,18.1256,102700.0
2012-12-17 11:00:00,33.91,33.96,33.9,33.95,118500.0,18.131,18.1577,18.1256,18.1524,118500.0
2012-12-17 11:10:00,33.93,33.99,33.93,33.97,87100.0,18.1417,18.1738,18.1417,18.1631,87100.0
2012-12-17 11:20:00,33.97,33.99,33.94,33.95,72400.0,18.1631,18.1738,18.147,18.1524,72400.0
2012-12-17 11:30:00,33.96,34.04,33.95,34.01,176800.0,18.1577,18.2005,18.1524,18.1845,176800.0
2012-12-17 11:40:00,34.01,34.1,34.01,34.1,81000.0,18.1845,18.2326,18.1845,18.2326,81000.0
2012-12-17 11:50:00,34.1,34.12,34.08,34.08,52600.0,18.2326,18.2433,18.2219,18.2219,52600.0
2012-12-17 12:00:00,34.08,34.14,34.07,34.12,79900.0,18.2219,18.254,18.2165,18.2433,79900.0
2012-12-17 12:10:00,34.13,34.14,34.1,34.1,40600.0,18.2486,18.254,18.2326,18.2326,40600.0
2012-12-17 12:20:00,34.1,34.17,34.1,34.13,46800.0,18.2326,18.27,18.2326,18.2486,46800.0
2012-12-17 12:30:00,34.14,34.15,34.11,34.11,48400.0,18.254,18.2593,18.2379,18.2379,48400.0
2012-12-17 12:40:00,34.11,34.2,34.11,34.2,68600.0,18.2379,18.2861,18.2379,18.2861,68600.0
2012-12-17 12:50:00,34.19,34.35,34.19,34.33,216500.0,18.2807,18.3663,18.2807,18.3556,216500.0
2012-12-17 13:00:00,34.32,34.39,34.28,34.28,132900.0,18.3502,18.3876,18.3288,18.3288,132900.0
2012-12-17 13:10:00,34.27,34.32,34.25,34.25,118200.0,18.3235,18.3502,18.3128,18.3128,118200.0
2012-12-17 13:20:00,34.25,34.25,34.24,34.25,43400.0,18.3128,18.3128,18.3074,18.3128,43400.0
2012-12-17 13:30:00,34.24,34.29,34.22,34.27,95500.0,18.3074,18.3342,18.2967,18.3235,95500.0
2012-12-17 13:40:00,34.27,34.28,34.27,34.27,24700.0,18.3235,18.3288,18.3235,18.3235,24700.0
2012-12-17 13:50:00,34.28,34.28,34.2,34.21,127000.0,18.3288,18.3288,18.2861,18.2914,127000.0
2012-12-17 14:00:00,34.21,34.32,34.21,34.31,140100.0,18.2914,18.3502,18.2914,18.3449,140100.0
2012-12-17 14:10:00,34.32,34.34,34.3,34.31,102700.0,18.3502,18.3609,18.3395,18.3449,102700.0
2012-12-17 14:20:00,34.32,34.37,34.3,34.37,98600.0,18.3502,18.3769,18.3395,18.3769,98600.0
2012-12-17 14:30:00,34.37,34.44,34.36,34.43,93800.0,18.3769,18.4144,18.3716,18.409,93800.0
2012-12-17 14:40:00,34.43,34.45,34.42,34.43,125200.0,18.409,18.4197,18.4037,18.409,125200.0
2012-12-17 14:50:00,34.43,34.44,34.35,34.4,109800.0,18.409,18.4144,18.3663,18.393,109800.0
2012-12-17 15:00:00,34.41,34.44,34.4,34.43,168300.0,18.3983,18.4144,18.393,18.409,168300.0
2012-12-17 15:10:00,34.43,34.43,34.41,34.43,95300.0,18.409,18.409,18.3983,18.409,95300.0
2012-12-17 15:20:00,34.43,34.47,34.41,34.47,114300.0,18.409,18.4304,18.3983,18.4304,114300.0
2012-12-17 15:30:00,34.47,34.47,34.43,34.44,169400.0,18.4304,18.4304,18.409,18.4144,169400.0
2012-12-17 15:40:00,34.44,34.46,34.43,34.44,172900.0,18.4144,18.4251,18.409,18.4144,172900.0
2012-12-17 15:50:00,34.44,34.48,34.42,34.46,662400.0,18.4144,18.4358,18.4037,18.4251,662400.0
2012-12-18 09:30:00,34.47,34.72,34.41,34.68,303100.0,18.4304,18.5641,18.3983,18.5427,303100.0
2012-12-18 09:40:00,34.68,34.76,34.62,34.73,127900.0,18.5427,18.5855,18.5106,18.5694,127900.0
2012-12-18 09:50:00,34.74,34.76,34.66,34.74,120400.0,18.5748,18.5855,18.532,18.5748,120400.0
2012-12-18 10:00:00,34.74,34.8,34.71,34.8,95900.0,18.5748,18.6069,18.5587,18.6069,95900.0
2012-12-18 10:10:00,34.8,34.85,34.73,34.78,77900.0,18.6069,18.6336,18.5694,18.5962,77900.0
2012-12-18 10:20:00,34.78,34.84,34.77,34.84,65300.0,18.5962,18.6282,18.5908,18.6282,65300.0
2012-12-18 10:30:00,34.84,34.87,34.78,34.85,118600.0,18.6282,18.6443,18.5962,18.6336,118600.0
2012-12-18 10:40:00,34.86,34.94,34.83,34.93,99200.0,18.6389,18.6817,18.6229,18.6764,99200.0
2012-12-18 10:50:00,34.93,35.0,34.93,35.0,202400.0,18.6764,18.7138,18.6764,18.7138,202400.0
2012-12-18 11:00:00,35.0,35.07,34.94,35.06,419300.0,18.7138,18.7512,18.6817,18.7459,419300.0
2012-12-18 11:10:00,35.06,35.09,35.01,35.08,81300.0,18.7459,18.7619,18.7191,18.7566,81300.0
2012-12-18 11:20:00,35.08,35.13,35.04,35.1,160500.0,18.7566,18.7833,18.7352,18.7673,160500.0
2012-12-18 11:30:00,35.1,35.19,35.06,35.16,180800.0,18.7673,18.8154,18.7459,18.7993,180800.0
2012-12-18 11:40:00,35.17,35.2,35.08,35.13,90700.0,18.8047,18.8207,18.7566,18.7833,90700.0
2012-12-18 11:50:00,35.13,35.13,35.03,35.05,93600.0,18.7833,18.7833,18.7298,18.7405,93600.0
2012-12-18 12:00:00,35.06,35.15,35.05,35.13,65600.0,18.7459,18.794,18.7405,18.7833,65600.0
2012-12-18 12:10:00,35.13,35.21,35.11,35.19,217200.0,18.7833,18.8261,18.7726,18.8154,217200.0
2012-12-18 12:20:00,35.19,35.21,35.14,35.2,94900.0,18.8154,18.8261,18.7887,18.8207,94900.0
2012-12-18 12:30:00,35.2,35.3,35.17,35.29,114600.0,18.8207,18.8742,18.8047,18.8689,114600.0
2012-12-18 12:40:00,35.3,35.34,35.17,35.18,142600.0,18.8742,18.8956,18.8047,18.81,142600.0
2012-12-18 12:50:00,35.18,35.22,35.17,35.22,43800.0,18.81,18.8314,18.8047,18.8314,43800.0
2012-12-18 13:00:00,35.22,35.25,35.18,35.22,63500.0,18.8314,18.8475,18.81,18.8314,63500.0
2012-12-18 13:10:00,35.22,35.23,35.12,35.16,71700.0,18.8314,18.8368,18.778,18.7993,71700.0
2012-12-18 13:20:00,35.16,35.3,35.16,35.3,122900.0,18.7993,18.8742,18.7993,18.8742,122900.0
2012-12-18 13:30:00,35.29,35.35,35.29,35.34,103000.0,18.8689,18.9009,18.8689,18.8956,103000.0
2012-12-18 13:40:00,35.34,35.34,35.27,35.3,60500.0,18.8956,18.8956,18.8582,18.8742,60500.0
2012-12-18 13:50:00,35.29,35.36,35.29,35.36,60200.0,18.8689,18.9063,18.8689,18.9063,60200.0
2012-12-18 14:00:00,35.36,35.37,35.32,35.36,90700.0,18.9063,18.9116,18.8849,18.9063,90700.0
2012-12-18 14:10:00,35.36,35.39,35.3,35.3,123100.0,18.9063,18.9223,18.8742,18.8742,123100.0
2012-12-18 14:20:00,35.31,35.31,35.23,35.24,68000.0,18.8795,18.8795,18.8368,18.8421,68000.0
2012-12-18 14:30:00,35.23,35.29,35.23,35.26,79600.0,18.8368,18.8689,18.8368,18.8528,79600.0
2012-12-18 14:40:00,35.27,35.32,35.22,35.31,100300.0,18.8582,18.8849,18.8314,18.8795,100300.0
2012-12-18 14:50:00,35.32,35.34,35.25,35.27,441600.0,18.8849,18.8956,18.8475,18.8582,441600.0
2012-12-18 15:00:00,35.27,35.28,35.16,35.2,155200.0,18.8582,18.8635,18.7993,18.8207,155200.0
2012-12-18 15:10:00,35.2,35.3,35.18,35.28,171900.0,18.8207,18.8742,18.81,18.8635,171900.0
2012-12-18 15:20:00,35.28,35.33,35.27,35.29,159300.0,18.8635,18.8902,18.8582,18.8689,159300.0
2012-12-18 15:30:00,35.3,35.3,35.2,35.22,236100.0,18.8742,18.8742,18.8207,18.8314,236100.0
2012-12-18 15:40:00,35.22,35.25,35.19,35.25,242300.0,18.8314,18.8475,18.8154,18.8475,242300.0
2012-12-18 15:50:00,35.25,35.32,35.25,35.29,563200.0,18.8475,18.8849,18.8475,18.8689,563200.0
2012-12-19 09:30:00,35.36,35.36,35.14,35.18,121700.0,18.9063,18.9063,18.7887,18.81,121700.0
2012-12-19 09:40:00,35.18,35.18,35.09,35.09,75700.0,18.81,18.81,18.7619,18.7619,75700.0
2012-12-19 09:50:00,35.1,35.15,35.01,35.1,59200.0,18.7673,18.794,18.7191,18.7673,59200.0
2012-12-19 10:00:00,35.1,35.17,35.09,35.17,67700.0,18.7673,18.8047,18.7619,18.8047,67700.0
2012-12-19 10:10:00,35.18,35.29,35.14,35.28,301300.0,18.81,18.8689,18.7887,18.8635,301300.0
2012-12-19 10:20:00,35.29,35.29,35.18,35.2,95600.0,18.8689,18.8689,18.81,18.8207,95600.0
2012-12-19 10:30:00,35.2,35.27,35.16,35.26,81000.0,18.8207,18.8582,18.7993,18.8528,81000.0
2012-12-19 10:40:00,35.27,35.29,35.24,35.29,84900.0,18.8582,18.8689,18.8421,18.8689,84900.0
2012-12-19 10:50:00,35.28,35.29,35.25,35.25,53400.0,18.8635,18.8689,18.8475,18.8475,53400.0
2012-12-19 11:00:00,35.26,35.31,35.25,35.31,68600.0,18.8528,18.8795,18.8475,18.8795,68600.0
2012-12-19 11:10:00,35.31,35.33,35.26,35.28,47400.0,18.8795,18.8902,18.8528,18.8635,47400.0
2012-12-19 11:20:00,35.27,35.38,35.26,35.37,134400.0,18.8582,18.917,18.8528,18.9116,134400.0
2012-12-19 11:30:00,35.38,35.44,35.36,35.44,96000.0,18.917,18.9491,18.9063,18.9491,96000.0
2012-12-19 11:40:00,35.44,35.45,35.33,35.34,113200.0,18.9491,18.9544,18.8902,18.8956,113200.0
2012-12-19 11:50:00,35.33,35.33,35.24,35.28,74500.0,18.8902,18.8902,18.8421,18.8635,74500.0
2012-12-19 12:00:00,35.28,35.33,35.21,35.23,45900.0,18.8635,18.8902,18.8261,18.8368,45900.0
2012-12-19 12:10:00,35.23,35.29,35.23,35.27,58600.0,18.8368,18.8689,18.8368,18.8582,58600.0
2012-12-19 12:20:00,35.26,35.36,35.26,35.36,34400.0,18.8528,18.9063,18.8528,18.9063,34400.0
2012-12-19 12:30:00,35.36,35.36,35.29,35.3,34200.0,18.9063,18.9063,18.8689,18.8742,34200.0
2012-12-19 12:40:00,35.29,35.45,35.29,35.4,81200.0,18.8689,18.9544,18.8689,18.9277,81200.0
2012-12-19 12:50:00,35.41,35.44,35.36,35.39,52100.0,18.933,18.9491,18.9063,18.9223,52100.0
2012-12-19 13:00:00,35.39,35.47,35.39,35.46,72900.0,18.9223,18.9651,18.9223,18.9597,72900.0
2012-12-19 13:10:00,35.46,35.47,35.38,35.43,54600.0,18.9597,18.9651,18.917,18.9437,54600.0
2012-12-19 13:20:00,35.42,35.45,35.36,35.45,57000.0,18.9384,18.9544,18.9063,18.9544,57000.0
2012-12-19 13:30:00,35.45,35.45,35.39,35.41,37700.0,18.9544,18.9544,18.9223,18.933,37700.0
2012-12-19 13:40:00,35.41,35.46,35.4,35.43,74400.0,18.933,18.9597,18.9277,18.9437,74400.0
2012-12-19 13:50:00,35.44,35.49,35.43,35.48,82500.0,18.9491,18.9758,18.9437,18.9704,82500.0
2012-12-19 14:00:00,35.48,35.48,35.42,35.43,80700.0,18.9704,18.9704,18.9384,18.9437,80700.0
2012-12-19 14:10:00,35.42,35.42,35.28,35.33,89400.0,18.9384,18.9384,18.8635,18.8902,89400.0
2012-12-19 14:20:00,35.32,35.38,35.32,35.38,30500.0,18.8849,18.917,18.8849,18.917,30500.0
2012-12-19 14:30:00,35.39,35.41,35.36,35.37,65900.0,18.9223,18.933,18.9063,18.9116,65900.0
2012-12-19 14:40:00,35.36,35.37,35.27,35.31,66500.0,18.9063,18.9116,18.8582,18.8795,66500.0
2012-12-19 14:50:00,35.3,35.39,35.25,35.38,84500.0,18.8742,18.9223,18.8475,18.917,84500.0
2012-12-19 15:00:00,35.38,35.39,35.31,35.33,113000.0,18.917,18.9223,18.8795,18.8902,113000.0
2012-12-19 15:10:00,35.33,35.34,35.3,35.32,126400.0,18.8902,18.8956,18.8742,18.8849,126400.0
2012-12-19 15:20:00,35.32,35.39,35.3,35.36,141500.0,18.8849,18.9223,18.8742,18.9063,141500.0
2012-12-19 15:30:00,35.37,35.4,35.33,35.36,134400.0,18.9116,18.9277,18.8902,18.9063,134400.0
2012-12-19 15:40:00,35.35,35.36,35.29,35.31,258200.0,18.9009,18.9063,18.8689,18.8795,258200.0
2012-12-19 15:50:00,35.31,35.32,35.23,35.23,348400.0,18.8795,18.8849,18.8368,18.8368,348400.0
2012-12-20 09:30:00,35.27,35.3,35.1,35.14,72300.0,18.8582,18.8742,18.7673,18.7887,72300.0
2012-12-20 09:40:00,35.14,35.25,35.12,35.25,27000.0,18.7887,18.8475,18.778,18.8475,27000.0
2012-12-20 09:50:00,35.25,35.28,35.15,35.18,44500.0,18.8475,18.8635,18.794,18.81,44500.0
2012-12-20 10:00:00,35.19,35.25,35.14,35.19,62100.0,18.8154,18.8475,18.7887,18.8154,62100.0
2012-12-20 10:10:00,35.19,35.22,35.16,35.19,36800.0,18.8154,18.8314,18.7993,18.8154,36800.0
2012-12-20 10:20:00,35.19,35.19,35.08,35.08,31700.0,18.8154,18.8154,18.7566,18.7566,31700.0
2012-12-20 10:30:00,35.08,35.13,35.05,35.12,30200.0,18.7566,18.7833,18.7405,18.778,30200.0
2012-12-20 10:40:00,35.11,35.13,35.08,35.08,62400.0,18.7726,18.7833,18.7566,18.7566,62400.0
2012-12-20 10:50:00,35.07,35.19,35.07,35.15,44300.0,18.7512,18.8154,18.7512,18.794,44300.0
2012-12-20 11:00:00,35.14,35.2,35.1,35.19,59500.0,18.7887,18.8207,18.7673,18.8154,59500.0
2012-12-20 11:10:00,35.19,35.2,35.12,35.13,110000.0,18.8154,18.8207,18.778,18.7833,110000.0
2012-12-20 11:20:00,35.13,35.27,35.11,35.25,192900.0,18.7833,18.8582,18.7726,18.8475,192900.0
2012-12-20 11:30:00,35.24,35.27,35.21,35.23,20800.0,18.8421,18.8582,18.8261,18.8368,20800.0
2012-12-20 11:40:00,35.24,35.34,35.22,35.33,56900.0,18.8421,18.8956,18.8314,18.8902,56900.0
2012-12-20 11:50:00,35.32,35.33,35.27,35.31,34400.0,18.8849,18.8902,18.8582,18.8795,34400.0
2012-12-20 12:00:00,35.31,35.32,35.26,35.27,52300.0,18.8795,18.8849,18.8528,18.8582,52300.0
2012-12-20 12:10:00,35.27,35.31,35.24,35.29,61900.0,18.8582,18.8795,18.8421,18.8689,61900.0
2012-12-20 12:20:00,35.29,35.32,35.24,35.31,106900.0,18.8689,18.8849,18.8421,18.8795,106900.0
2012-12-20 12:30:00,35.31,35.32,35.27,35.29,40900.0,18.8795,18.8849,18.8582,18.8689,40900.0
2012-12-20 12:40:00,35.29,35.33,35.26,35.26,26500.0,18.8689,18.8902,18.8528,18.8528,26500.0
2012-12-20 12:50:00,35.26,35.29,35.25,35.29,20600.0,18.8528,18.8689,18.8475,18.8689,20600.0
2012-12-20 13:00:00,35.29,35.32,35.26,35.3,65500.0,18.8689,18.8849,18.8528,18.8742,65500.0
2012-12-20 13:10:00,35.3,35.31,35.26,35.29,66200.0,18.8742,18.8795,18.8528,18.8689,66200.0
2012-12-20 13:20:00,35.28,35.37,35.26,35.36,53400.0,18.8635,18.9116,18.8528,18.9063,53400.0
2012-12-20 13:30:00,35.36,35.4,35.33,35.39,42700.0,18.9063,18.9277,18.8902,18.9223,42700.0
2012-12-20 13:40:00,35.38,35.44,35.35,35.41,58900.0,18.917,18.9491,18.9009,18.933,58900.0
2012-12-20 13:50:00,35.41,35.44,35.41,35.41,43900.0,18.933,18.9491,18.933,18.933,43900.0
2012-12-20 14:00:00,35.41,35.41,35.34,35.38,39900.0,18.933,18.933,18.8956,18.917,39900.0
2012-12-20 14:10:00,35.38,35.41,35.36,35.37,46300.0,18.917,18.933,18.9063,18.9116,46300.0
2012-12-20 14:20:00,35.37,35.41,35.36,35.4,66100.0,18.9116,18.933,18.9063,18.9277,66100.0
2012-12-20 14:30:00,35.41,35.44,35.35,35.39,34200.0,18.933,18.9491,18.9009,18.9223,34200.0
2012-12-20 14:40:00,35.39,35.43,35.38,35.41,60000.0,18.9223,18.9437,18.917,18.933,60000.0
2012-12-20 14:50:00,35.41,35.45,35.41,35.42,32700.0,18.933,18.9544,18.933,18.9384,32700.0
2012-12-20 15:00:00,35.43,35.43,35.4,35.41,38600.0,18.9437,18.9437,18.9277,18.933,38600.0
2012-12-20 15:10:00,35.42,35.45,35.34,35.36,229500.0,18.9384,18.9544,18.8956,18.9063,229500.0
2012-12-20 15:20:00,35.36,35.47,35.35,35.44,263900.0,18.9063,18.9651,18.9009,18.9491,263900.0
2012-12-20 15:30:00,35.44,35.48,35.42,35.45,133200.0,18.9491,18.9704,18.9384,18.9544,133200.0
2012-12-20 15:40:00,35.46,35.48,35.4,35.4,123800.0,18.9597,18.9704,18.9277,18.9277,123800.0
2012-12-20 15:50:00,35.41,35.47,35.32,35.46,367700.0,18.933,18.9651,18.8849,18.9597,367700.0
2012-12-21 09:30:00,35.13,35.5,34.71,35.18,1402300.0,18.7833,18.9811,18.5587,18.81,1402300.0
2012-12-21 09:40:00,35.17,35.3,35.17,35.24,70300.0,18.8047,18.8742,18.8047,18.8421,70300.0
2012-12-21 09:50:00,35.25,35.34,35.15,35.21,81400.0,18.8475,18.8956,18.794,18.8261,81400.0
2012-12-21 10:00:00,35.21,35.26,35.16,35.19,58500.0,18.8261,18.8528,18.7993,18.8154,58500.0
2012-12-21 10:10:00,35.2,35.41,35.18,35.4,82900.0,18.8207,18.933,18.81,18.9277,82900.0
2012-12-21 10:20:00,35.4,35.44,35.34,35.41,83000.0,18.9277,18.9491,18.8956,18.933,83000.0
2012-12-21 10:30:00,35.41,35.44,35.33,35.37,85700.0,18.933,18.9491,18.8902,18.9116,85700.0
2012-12-21 10:40:00,35.38,35.42,35.33,35.39,54400.0,18.917,18.9384,18.8902,18.9223,54400.0
2012-12-21 10:50:00,35.38,35.42,35.31,35.31,53900.0,18.917,18.9384,18.8795,18.8795,53900.0
2012-12-21 11:00:00,35.31,35.32,35.19,35.2,54200.0,18.8795,18.8849,18.8154,18.8207,54200.0
2012-12-21 11:10:00,35.2,35.27,35.16,35.16,35700.0,18.8207,18.8582,18.7993,18.7993,35700.0
2012-12-21 11:20:00,35.15,35.26,35.14,35.24,34900.0,18.794,18.8528,18.7887,18.8421,34900.0
2012-12-21 11:30:00,35.24,35.27,35.12,35.16,53800.0,18.8421,18.8582,18.778,18.7993,53800.0
2012-12-21 11:40:00,35.16,35.24,35.16,35.21,51500.0,18.7993,18.8421,18.7993,18.8261,51500.0
2012-12-21 11:50:00,35.21,35.22,35.15,35.16,25200.0,18.8261,18.8314,18.794,18.7993,25200.0
2012-12-21 12:00:00,35.16,35.19,35.16,35.18,41700.0,18.7993,18.8154,18.7993,18.81,41700.0
2012-12-21 12:10:00,35.19,35.22,35.15,35.19,37800.0,18.8154,18.8314,18.794,18.8154,37800.0
2012-12-21 12:20:00,35.19,35.19,35.1,35.13,61700.0,18.8154,18.8154,18.7673,18.7833,61700.0
2012-12-21 12:30:00,35.13,35.21,35.1,35.14,74300.0,18.7833,18.8261,18.7673,18.7887,74300.0
2012-12-21 12:40:00,35.15,35.24,35.14,35.23,45500.0,18.794,18.8421,18.7887,18.8368,45500.0
2012-12-21 12:50:00,35.23,35.25,35.19,35.21,45800.0,18.8368,18.8475,18.8154,18.8261,45800.0
2012-12-21 13:00:00,35.21,35.25,35.2,35.2,33300.0,18.8261,18.8475,18.8207,18.8207,33300.0
2012-12-21 13:10:00,35.19,35.22,35.14,35.14,33800.0,18.8154,18.8314,18.7887,18.7887,33800.0
2012-12-21 13:20:00,35.13,35.19,35.13,35.17,32600.0,18.7833,18.8154,18.7833,18.8047,32600.0
2012-12-21 13:30:00,35.17,35.2,35.12,35.17,41100.0,18.8047,18.8207,18.778,18.8047,41100.0
2012-12-21 13:40:00,35.17,35.23,35.17,35.21,29000.0,18.8047,18.8368,18.8047,18.8261,29000.0
2012-12-21 13:50:00,35.21,35.21,35.18,35.2,27500.0,18.8261,18.8261,18.81,18.8207,27500.0
2012-12-21 14:00:00,35.2,35.21,35.17,35.18,77100.0,18.8207,18.8261,18.8047,18.81,77100.0
2012-12-21 14:10:00,35.2,35.27,35.19,35.23,41800.0,18.8207,18.8582,18.8154,18.8368,41800.0
2012-12-21 14:20:00,35.21,35.27,35.21,35.24,26300.0,18.8261,18.8582,18.8261,18.8421,26300.0
2012-12-21 14:30:00,35.24,35.29,35.23,35.23,55500.0,18.8421,18.8689,18.8368,18.8368,55500.0
2012-12-21 14:40:00,35.23,35.24,35.18,35.23,54000.0,18.8368,18.8421,18.81,18.8368,54000.0
2012-12-21 14:50:00,35.23,35.26,35.22,35.24,35400.0,18.8368,18.8528,18.8314,18.8421,35400.0
2012-12-21 15:00:00,35.23,35.27,35.2,35.2,33100.0,18.8368,18.8582,18.8207,18.8207,33100.0
2012-12-21 15:10:00,35.21,35.28,35.21,35.28,40400.0,18.8261,18.8635,18.8261,18.8635,40400.0
2012-12-21 15:20:00,35.29,35.34,35.25,35.34,107000.0,18.8689,18.8956,18.8475,18.8956,107000.0
2012-12-21 15:30:00,35.33,35.41,35.33,35.37,62800.0,18.8902,18.933,18.8902,18.9116,62800.0
2012-12-21 15:40:00,35.37,35.38,35.22,35.26,177200.0,18.9116,18.917,18.8314,18.8528,177200.0
2012-12-21 15:50:00,35.26,35.34,35.24,35.34,268300.0,18.8528,18.8956,18.8421,18.8956,268300.0
2012-12-24 09:30:00,35.28,35.39,35.1,35.16,104200.0,18.8635,18.9223,18.7673,18.7993,104200.0
2012-12-24 09:40:00,35.19,35.33,35.13,35.29,41700.0,18.8154,18.8902,18.7833,18.8689,41700.0
2012-12-24 09:50:00,35.31,35.33,35.12,35.13,35000.0,18.8795,18.8902,18.778,18.7833,35000.0
2012-12-24 10:00:00,35.12,35.14,35.05,35.07,59800.0,18.778,18.7887,18.7405,18.7512,59800.0
2012-12-24 10:10:00,35.08,35.15,35.08,35.12,23500.0,18.7566,18.794,18.7566,18.778,23500.0
2012-12-24 10:20:00,35.12,35.14,35.1,35.12,27200.0,18.778,18.7887,18.7673,18.778,27200.0
2012-12-24 10:30:00,35.11,35.17,35.11,35.16,61900.0,18.7726,18.8047,18.7726,18.7993,61900.0
2012-12-24 10:40:00,35.16,35.29,35.15,35.27,163800.0,18.7993,18.8689,18.794,18.8582,163800.0
2012-12-24 10:50:00,35.27,35.3,35.19,35.21,47700.0,18.8582,18.8742,18.8154,18.8261,47700.0
2012-12-24 11:00:00,35.21,35.23,35.12,35.13,30500.0,18.8261,18.8368,18.778,18.7833,30500.0
2012-12-24 11:10:00,35.13,35.14,35.07,35.07,38200.0,18.7833,18.7887,18.7512,18.7512,38200.0
2012-12-24 11:20:00,35.08,35.08,35.01,35.01,24500.0,18.7566,18.7566,18.7191,18.7191,24500.0
2012-12-24 11:30:00,35.01,35.08,35.01,35.08,48700.0,18.7191,18.7566,18.7191,18.7566,48700.0
2012-12-24 11:40:00,35.08,35.11,35.05,35.1,36600.0,18.7566,18.7726,18.7405,18.7673,36600.0
2012-12-24 11:50:00,35.1,35.11,35.07,35.11,34100.0,18.7673,18.7726,18.7512,18.7726,34100.0
2012-12-24 12:00:00,35.11,35.12,35.07,35.11,25100.0,18.7726,18.778,18.7512,18.7726,25100.0
2012-12-24 12:10:00,35.11,35.19,35.11,35.19,73300.0,18.7726,18.8154,18.7726,18.8154,73300.0
2012-12-24 12:20:00,35.19,35.2,35.12,35.19,56700.0,18.8154,18.8207,18.778,18.8154,56700.0
2012-12-24 12:30:00,35.19,35.23,35.16,35.16,41100.0,18.8154,18.8368,18.7993,18.7993,41100.0
2012-12-24 12:40:00,35.16,35.17,35.04,35.04,65600.0,18.7993,18.8047,18.7352,18.7352,65600.0
2012-12-24 12:50:00,35.05,35.1,35.0,35.03,176800.0,18.7405,18.7673,18.7138,18.7298,176800.0
2012-12-26 09:30:00,35.1,35.24,35.03,35.11,44000.0,18.7673,18.8421,18.7298,18.7726,44000.0
2012-12-26 09:40:00,35.09,35.1,35.0,35.09,30400.0,18.7619,18.7673,18.7138,18.7619,30400.0
2012-12-26 09:50:00,35.08,35.15,35.05,35.06,36400.0,18.7566,18.794,18.7405,18.7459,36400.0
2012-12-26 10:00:00,35.05,35.09,35.01,35.03,60200.0,18.7405,18.7619,18.7191,18.7298,60200.0
2012-12-26 10:10:00,35.03,35.06,34.93,34.99,74600.0,18.7298,18.7459,18.6764,18.7084,74600.0
2012-12-26 10:20:00,34.99,35.0,34.93,35.0,33200.0,18.7084,18.7138,18.6764,18.7138,33200.0
2012-12-26 10:30:00,35.0,35.06,34.99,35.02,37900.0,18.7138,18.7459,18.7084,18.7245,37900.0
2012-12-26 10:40:00,35.02,35.03,34.9,34.91,36900.0,18.7245,18.7298,18.6603,18.6657,36900.0
2012-12-26 10:50:00,34.9,34.96,34.85,34.87,66300.0,18.6603,18.6924,18.6336,18.6443,66300.0
2012-12-26 11:00:00,34.86,34.89,34.81,34.81,65200.0,18.6389,18.655,18.6122,18.6122,65200.0
2012-12-26 11:10:00,34.82,34.82,34.67,34.71,143500.0,18.6176,18.6176,18.5374,18.5587,143500.0
2012-12-26 11:20:00,34.71,34.72,34.6,34.61,73300.0,18.5587,18.5641,18.4999,18.5053,73300.0
2012-12-26 11:30:00,34.61,34.7,34.55,34.68,66400.0,18.5053,18.5534,18.4732,18.5427,66400.0
2012-12-26 11:40:00,34.68,34.7,34.63,34.7,40700.0,18.5427,18.5534,18.516,18.5534,40700.0
2012-12-26 11:50:00,34.7,34.75,34.69,34.69,51400.0,18.5534,18.5801,18.548,18.548,51400.0
2012-12-26 12:00:00,34.7,34.72,34.68,34.7,38800.0,18.5534,18.5641,18.5427,18.5534,38800.0
2012-12-26 12:10:00,34.71,34.74,34.63,34.65,40300.0,18.5587,18.5748,18.516,18.5267,40300.0
2012-12-26 12:20:00,34.65,34.71,34.65,34.7,28300.0,18.5267,18.5587,18.5267,18.5534,28300.0
2012-12-26 12:30:00,34.69,34.74,34.65,34.65,31100.0,18.548,18.5748,18.5267,18.5267,31100.0
2012-12-26 12:40:00,34.65,34.66,34.59,34.62,41100.0,18.5267,18.532,18.4946,18.5106,41100.0
2012-12-26 12:50:00,34.62,34.68,34.62,34.63,24000.0,18.5106,18.5427,18.5106,18.516,24000.0
2012-12-26 13:00:00,34.63,34.64,34.59,34.63,30200.0,18.516,18.5213,18.4946,18.516,30200.0
2012-12-26 13:10:00,34.63,34.64,34.6,34.64,26000.0,18.516,18.5213,18.4999,18.5213,26000.0
2012-12-26 13:20:00,34.64,34.78,34.64,34.77,79500.0,18.5213,18.5962,18.5213,18.5908,79500.0
2012-12-26 13:30:00,34.77,34.84,34.75,34.82,71100.0,18.5908,18.6282,18.5801,18.6176,71100.0
2012-12-26 13:40:00,34.82,34.85,34.77,34.77,43200.0,18.6176,18.6336,18.5908,18.5908,43200.0
2012-12-26 13:50:00,34.77,34.84,34.77,34.83,96100.0,18.5908,18.6282,18.5908,18.6229,96100.0
2012-12-26 14:00:00,34.83,34.87,34.8,34.81,121800.0,18.6229,18.6443,18.6069,18.6122,121800.0
2012-12-26 14:10:00,34.81,34.82,34.79,34.8,43800.0,18.6122,18.6176,18.6015,18.6069,43800.0
2012-12-26 14:20:00,34.8,34.83,34.78,34.8,37100.0,18.6069,18.6229,18.5962,18.6069,37100.0
2012-12-26 14:30:00,34.8,34.86,34.79,34.85,45700.0,18.6069,18.6389,18.6015,18.6336,45700.0
2012-12-26 14:40:00,34.85,34.85,34.73,34.76,33900.0,18.6336,18.6336,18.5694,18.5855,33900.0
2012-12-26 14:50:00,34.77,34.9,34.76,34.9,47300.0,18.5908,18.6603,18.5855,18.6603,47300.0
2012-12-26 15:00:00,34.89,34.89,34.75,34.8,112100.0,18.655,18.655,18.5801,18.6069,112100.0
2012-12-26 15:10:00,34.8,34.82,34.76,34.79,61000.0,18.6069,18.6176,18.5855,18.6015,61000.0
2012-12-26 15:20:00,34.79,34.85,34.78,34.83,84600.0,18.6015,18.6336,18.5962,18.6229,84600.0
2012-12-26 15:30:00,34.81,34.82,34.76,34.77,65300.0,18.6122,18.6176,18.5855,18.5908,65300.0
2012-12-26 15:40:00,34.77,34.8,34.73,34.76,86500.0,18.5908,18.6069,18.5694,18.5855,86500.0
2012-12-26 15:50:00,34.76,34.78,34.73,34.76,189100.0,18.5855,18.5962,18.5694,18.5855,189100.0
2012-12-27 09:30:00,34.82,34.95,34.78,34.95,42800.0,18.6176,18.6871,18.5962,18.6871,42800.0
2012-12-27 09:40:00,34.95,35.04,34.9,35.01,24500.0,18.6871,18.7352,18.6603,18.7191,24500.0
2012-12-27 09:50:00,35.0,35.0,34.86,34.86,18800.0,18.7138,18.7138,18.6389,18.6389,18800.0
2012-12-27 10:00:00,34.86,34.88,34.81,34.83,33400.0,18.6389,18.6496,18.6122,18.6229,33400.0
2012-12-27 10:10:00,34.83,34.87,34.7,34.7,40500.0,18.6229,18.6443,18.5534,18.5534,40500.0
2012-12-27 10:20:00,34.7,34.73,34.61,34.71,56100.0,18.5534,18.5694,18.5053,18.5587,56100.0
2012-12-27 10:30:00,34.72,34.79,34.71,34.75,44500.0,18.5641,18.6015,18.5587,18.5801,44500.0
2012-12-27 10:40:00,34.75,34.82,34.75,34.76,26500.0,18.5801,18.6176,18.5801,18.5855,26500.0
2012-12-27 10:50:00,34.76,34.76,34.66,34.68,51600.0,18.5855,18.5855,18.532,18.5427,51600.0
2012-12-27 11:00:00,34.69,34.74,34.6,34.62,58700.0,18.548,18.5748,18.4999,18.5106,58700.0
2012-12-27 11:10:00,34.62,34.62,34.52,34.58,93100.0,18.5106,18.5106,18.4572,18.4892,93100.0
2012-12-27 11:20:00,34.58,34.59,34.53,34.53,52000.0,18.4892,18.4946,18.4625,18.4625,52000.0
2012-12-27 11:30:00,34.54,34.61,34.53,34.55,42800.0,18.4678,18.5053,18.4625,18.4732,42800.0
2012-12-27 11:40:00,34.55,34.58,34.54,34.55,51100.0,18.4732,18.4892,18.4678,18.4732,51100.0
2012-12-27 11:50:00,34.55,34.58,34.53,34.53,51600.0,18.4732,18.4892,18.4625,18.4625,51600.0
2012-12-27 12:00:00,34.53,34.54,34.46,34.46,86900.0,18.4625,18.4678,18.4251,18.4251,86900.0
2012-12-27 12:10:00,34.46,34.51,34.46,34.48,45800.0,18.4251,18.4518,18.4251,18.4358,45800.0
2012-12-27 12:20:00,34.47,34.51,34.4,34.44,72200.0,18.4304,18.4518,18.393,18.4144,72200.0
2012-12-27 12:30:00,34.44,34.44,34.38,34.41,92300.0,18.4144,18.4144,18.3823,18.3983,92300.0
2012-12-27 12:40:00,34.41,34.43,34.38,34.42,30100.0,18.3983,18.409,18.3823,18.4037,30100.0
2012-12-27 12:50:00,34.42,34.42,34.38,34.4,67300.0,18.4037,18.4037,18.3823,18.393,67300.0
2012-12-27 13:00:00,34.41,34.47,34.39,34.43,49300.0,18.3983,18.4304,18.3876,18.409,49300.0
2012-12-27 13:10:00,34.44,34.51,34.42,34.46,32300.0,18.4144,18.4518,18.4037,18.4251,32300.0
2012-12-27 13:20:00,34.49,34.5,34.39,34.41,35400.0,18.4411,18.4465,18.3876,18.3983,35400.0
2012-12-27 13:30:00,34.42,34.47,34.42,34.45,35400.0,18.4037,18.4304,18.4037,18.4197,35400.0
2012-12-27 13:40:00,34.44,34.49,34.4,34.4,39000.0,18.4144,18.4411,18.393,18.393,39000.0
2012-12-27 13:50:00,34.4,34.42,34.36,34.36,61600.0,18.393,18.4037,18.3716,18.3716,61600.0
2012-12-27 14:00:00,34.36,34.38,34.32,34.34,39000.0,18.3716,18.3823,18.3502,18.3609,39000.0
2012-12-27 14:10:00,34.34,34.4,34.34,34.39,29300.0,18.3609,18.393,18.3609,18.3876,29300.0
2012-12-27 14:20:00,34.39,34.4,34.32,34.35,51700.0,18.3876,18.393,18.3502,18.3663,51700.0
2012-12-27 14:30:00,34.36,34.37,34.3,34.36,38700.0,18.3716,18.3769,18.3395,18.3716,38700.0
2012-12-27 14:40:00,34.35,34.47,34.35,34.39,144400.0,18.3663,18.4304,18.3663,18.3876,144400.0
2012-12-27 14:50:00,34.4,34.48,34.38,34.48,167800.0,18.393,18.4358,18.3823,18.4358,167800.0
2012-12-27 15:00:00,34.48,34.56,34.48,34.55,68400.0,18.4358,18.4785,18.4358,18.4732,68400.0
2012-12-27 15:10:00,34.55,34.56,34.48,34.54,69900.0,18.4732,18.4785,18.4358,18.4678,69900.0
2012-12-27 15:20:00,34.55,34.68,34.54,34.67,92200.0,18.4732,18.5427,18.4678,18.5374,92200.0
2012-12-27 15:30:00,34.67,34.74,34.67,34.7,87700.0,18.5374,18.5748,18.5374,18.5534,87700.0
2012-12-27 15:40:00,34.71,34.82,34.7,34.7,180400.0,18.5587,18.6176,18.5534,18.5534,180400.0
2012-12-27 15:50:00,34.7,34.81,34.69,34.76,267300.0,18.5534,18.6122,18.548,18.5855,267300.0
2012-12-28 09:30:00,34.56,34.7,34.56,34.67,71000.0,18.4785,18.5534,18.4785,18.5374,71000.0
2012-12-28 09:40:00,34.69,34.7,34.58,34.62,31200.0,18.548,18.5534,18.4892,18.5106,31200.0
2012-12-28 09:50:00,34.61,34.67,34.58,34.67,29800.0,18.5053,18.5374,18.4892,18.5374,29800.0
2012-12-28 10:00:00,34.66,34.75,34.64,34.7,48800.0,18.532,18.5801,18.5213,18.5534,48800.0
2012-12-28 10:10:00,34.69,34.74,34.63,34.73,36200.0,18.548,18.5748,18.516,18.5694,36200.0
2012-12-28 10:20:00,34.72,34.78,34.66,34.66,42100.0,18.5641,18.5962,18.532,18.532,42100.0
2012-12-28 10:30:00,34.67,34.74,34.66,34.69,46400.0,18.5374,18.5748,18.532,18.548,46400.0
2012-12-28 10:40:00,34.68,34.94,34.67,34.88,107500.0,18.5427,18.6817,18.5374,18.6496,107500.0
2012-12-28 10:50:00,34.87,34.91,34.81,34.81,52200.0,18.6443,18.6657,18.6122,18.6122,52200.0
2012-12-28 11:00:00,34.8,34.81,34.73,34.8,46600.0,18.6069,18.6122,18.5694,18.6069,46600.0
2012-12-28 11:10:00,34.79,34.84,34.74,34.84,30300.0,18.6015,18.6282,18.5748,18.6282,30300.0
2012-12-28 11:20:00,34.84,34.88,34.8,34.8,51400.0,18.6282,18.6496,18.6069,18.6069,51400.0
2012-12-28 11:30:00,34.79,34.8,34.76,34.78,34400.0,18.6015,18.6069,18.5855,18.5962,34400.0
2012-12-28 11:40:00,34.78,34.89,34.78,34.89,47600.0,18.5962,18.655,18.5962,18.655,47600.0
2012-12-28 11:50:00,34.89,34.95,34.87,34.95,51000.0,18.655,18.6871,18.6443,18.6871,51000.0
2012-12-28 12:00:00,34.94,34.98,34.93,34.95,54200.0,18.6817,18.7031,18.6764,18.6871,54200.0
2012-12-28 12:10:00,34.95,34.97,34.9,34.93,71700.0,18.6871,18.6978,18.6603,18.6764,71700.0
2012-12-28 12:20:00,34.94,34.95,34.87,34.87,33500.0,18.6817,18.6871,18.6443,18.6443,33500.0
2012-12-28 12:30:00,34.87,34.88,34.85,34.87,35000.0,18.6443,18.6496,18.6336,18.6443,35000.0
2012-12-28 12:40:00,34.86,34.88,34.83,34.87,31800.0,18.6389,18.6496,18.6229,18.6443,31800.0
2012-12-28 12:50:00,34.86,34.89,34.81,34.81,13300.0,18.6389,18.655,18.6122,18.6122,13300.0
2012-12-28 13:00:00,34.81,34.85,34.8,34.81,19300.0,18.6122,18.6336,18.6069,18.6122,19300.0
2012-12-28 13:10:00,34.81,34.83,34.77,34.8,31800.0,18.6122,18.6229,18.5908,18.6069,31800.0
2012-12-28 13:20:00,34.8,34.82,34.77,34.78,20800.0,18.6069,18.6176,18.5908,18.5962,20800.0
2012-12-28 13:30:00,34.77,34.82,34.49,34.72,284700.0,18.5908,18.6176,18.4411,18.5641,284700.0
2012-12-28 13:40:00,34.73,34.74,34.7,34.72,31900.0,18.5694,18.5748,18.5534,18.5641,31900.0
2012-12-28 13:50:00,34.72,34.77,34.71,34.75,35700.0,18.5641,18.5908,18.5587,18.5801,35700.0
2012-12-28 14:00:00,34.74,34.74,34.68,34.7,29400.0,18.5748,18.5748,18.5427,18.5534,29400.0
2012-12-28 14:10:00,34.7,34.74,34.7,34.73,35700.0,18.5534,18.5748,18.5534,18.5694,35700.0
2012-12-28 14:20:00,34.73,34.79,34.73,34.76,35100.0,18.5694,18.6015,18.5694,18.5855,35100.0
2012-12-28 14:30:00,34.75,34.76,34.71,34.75,22100.0,18.5801,18.5855,18.5587,18.5801,22100.0
2012-12-28 14:40:00,34.75,34.76,34.71,34.73,28600.0,18.5801,18.5855,18.5587,18.5694,28600.0
2012-12-28 14:50:00,34.73,34.73,34.67,34.69,53600.0,18.5694,18.5694,18.5374,18.548,53600.0
2012-12-28 15:00:00,34.68,34.72,34.66,34.69,60400.0,18.5427,18.5641,18.532,18.548,60400.0
2012-12-28 15:10:00,34.68,34.74,34.63,34.73,66700.0,18.5427,18.5748,18.516,18.5694,66700.0
2012-12-28 15:20:00,34.72,34.77,34.7,34.76,71900.0,18.5641,18.5908,18.5534,18.5855,71900.0
2012-12-28 15:30:00,34.76,34.79,34.63,34.68,141800.0,18.5855,18.6015,18.516,18.5427,141800.0
2012-12-28 15:40:00,34.65,34.7,34.6,34.62,88300.0,18.5267,18.5534,18.4999,18.5106,88300.0
2012-12-28 15:50:00,34.61,34.68,34.56,34.63,360900.0,18.5053,18.5427,18.4785,18.516,360900.0
2012-12-31 09:30:00,34.64,34.65,34.51,34.64,63500.0,18.5213,18.5267,18.4518,18.5213,63500.0
2012-12-31 09:40:00,34.64,34.77,34.63,34.68,53100.0,18.5213,18.5908,18.516,18.5427,53100.0
2012-12-31 09:50:00,34.69,34.74,34.65,34.71,24700.0,18.548,18.5748,18.5267,18.5587,24700.0
2012-12-31 10:00:00,34.71,34.72,34.65,34.65,25200.0,18.5587,18.5641,18.5267,18.5267,25200.0
2012-12-31 10:10:00,34.65,34.68,34.59,34.59,38100.0,18.5267,18.5427,18.4946,18.4946,38100.0
2012-12-31 10:20:00,34.58,34.7,34.58,34.63,74200.0,18.4892,18.5534,18.4892,18.516,74200.0
2012-12-31 10:30:00,34.64,34.7,34.63,34.68,33000.0,18.5213,18.5534,18.516,18.5427,33000.0
2012-12-31 10:40:00,34.69,34.74,34.68,34.7,66200.0,18.548,18.5748,18.5427,18.5534,66200.0
2012-12-31 10:50:00,34.7,34.72,34.62,34.63,56600.0,18.5534,18.5641,18.5106,18.516,56600.0
2012-12-31 11:00:00,34.63,34.72,34.6,34.7,51200.0,18.516,18.5641,18.4999,18.5534,51200.0
2012-12-31 11:10:00,34.69,34.7,34.64,34.64,35100.0,18.548,18.5534,18.5213,18.5213,35100.0
2012-12-31 11:20:00,34.65,34.65,34.49,34.49,59800.0,18.5267,18.5267,18.4411,18.4411,59800.0
2012-12-31 11:30:00,34.5,34.63,34.49,34.61,54100.0,18.4465,18.516,18.4411,18.5053,54100.0
2012-12-31 11:40:00,34.63,34.72,34.62,34.65,74200.0,18.516,18.5641,18.5106,18.5267,74200.0
2012-12-31 11:50:00,34.65,34.66,34.62,34.63,25300.0,18.5267,18.532,18.5106,18.516,25300.0
2012-12-31 12:00:00,34.64,34.67,34.62,34.64,27300.0,18.5213,18.5374,18.5106,18.5213,27300.0
2012-12-31 12:10:00,34.64,34.64,34.56,34.57,19500.0,18.5213,18.5213,18.4785,18.4839,19500.0
2012-12-31 12:20:00,34.57,34.57,34.55,34.56,21900.0,18.4839,18.4839,18.4732,18.4785,21900.0
2012-12-31 12:30:00,34.57,34.62,34.56,34.62,42400.0,18.4839,18.5106,18.4785,18.5106,42400.0
2012-12-31 12:40:00,34.62,34.76,34.61,34.74,85200.0,18.5106,18.5855,18.5053,18.5748,85200.0
2012-12-31 12:50:00,34.75,34.77,34.68,34.7,53200.0,18.5801,18.5908,18.5427,18.5534,53200.0
2012-12-31 13:00:00,34.72,34.73,34.58,34.63,59400.0,18.5641,18.5694,18.4892,18.516,59400.0
2012-12-31 13:10:00,34.63,34.74,34.63,34.71,34000.0,18.516,18.5748,18.516,18.5587,34000.0
2012-12-31 13:20:00,34.7,34.79,34.69,34.79,29600.0,18.5534,18.6015,18.548,18.6015,29600.0
2012-12-31 13:30:00,34.78,34.81,34.77,34.8,31000.0,18.5962,18.6122,18.5908,18.6069,31000.0
2012-12-31 13:40:00,34.81,34.92,34.73,34.74,77000.0,18.6122,18.671,18.5694,18.5748,77000.0
2012-12-31 13:50:00,34.73,34.89,34.73,34.85,74400.0,18.5694,18.655,18.5694,18.6336,74400.0
2012-12-31 14:00:00,34.83,34.88,34.82,34.88,44800.0,18.6229,18.6496,18.6176,18.6496,44800.0
2012-12-31 14:10:00,34.88,34.95,34.87,34.94,46400.0,18.6496,18.6871,18.6443,18.6817,46400.0
2012-12-31 14:20:00,34.93,34.98,34.93,34.97,34800.0,18.6764,18.7031,18.6764,18.6978,34800.0
2012-12-31 14:30:00,34.97,35.03,34.96,34.96,58500.0,18.6978,18.7298,18.6924,18.6924,58500.0
2012-12-31 14:40:00,34.96,35.12,34.96,35.11,68600.0,18.6924,18.778,18.6924,18.7726,68600.0
2012-12-31 14:50:00,35.1,35.19,35.08,35.16,72600.0,18.7673,18.8154,18.7566,18.7993,72600.0
2012-12-31 15:00:00,35.17,35.22,35.15,35.18,63300.0,18.8047,18.8314,18.794,18.81,63300.0
2012-12-31 15:10:00,35.17,35.18,35.01,35.02,76000.0,18.8047,18.81,18.7191,18.7245,76000.0
2012-12-31 15:20:00,35.02,35.07,34.96,35.03,69600.0,18.7245,18.7512,18.6924,18.7298,69600.0
2012-12-31 15:30:00,35.04,35.11,35.04,35.09,70100.0,18.7352,18.7726,18.7352,18.7619,70100.0
2012-12-31 15:40:00,35.1,35.25,35.09,35.24,132700.0,18.7673,18.8475,18.7619,18.8421,132700.0
2012-12-31 15:50:00,35.25,35.34,35.23,35.34,335500.0,18.8475,18.8956,18.8368,18.8956,335500.0
2013-01-02 09:30:00,35.82,36.0,35.76,35.84,528700.0,19.1522,19.2485,19.1202,19.1629,528700.0
2013-01-02 09:40:00,35.84,35.91,35.74,35.8,169800.0,19.1629,19.2004,19.1095,19.1415,169800.0
2013-01-02 09:50:00,35.8,36.11,35.78,36.09,196800.0,19.1415,19.3073,19.1308,19.2966,196800.0
2013-01-02 10:00:00,36.08,36.14,35.95,36.03,118800.0,19.2913,19.3233,19.2217,19.2645,118800.0
2013-01-02 10:10:00,36.02,36.11,36.02,36.02,104700.0,19.2592,19.3073,19.2592,19.2592,104700.0
2013-01-02 10:20:00,36.01,36.08,35.97,36.08,142700.0,19.2538,19.2913,19.2324,19.2913,142700.0
2013-01-02 10:30:00,36.08,36.09,35.98,36.04,184900.0,19.2913,19.2966,19.2378,19.2699,184900.0
2013-01-02 10:40:00,36.04,36.05,35.99,36.01,94900.0,19.2699,19.2752,19.2431,19.2538,94900.0
2013-01-02 10:50:00,36.01,36.07,36.0,36.01,136700.0,19.2538,19.2859,19.2485,19.2538,136700.0
2013-01-02 11:00:00,36.01,36.01,35.97,35.98,88300.0,19.2538,19.2538,19.2324,19.2378,88300.0
2013-01-02 11:10:00,35.97,35.98,35.93,35.93,66800.0,19.2324,19.2378,19.211,19.211,66800.0
2013-01-02 11:20:00,35.92,35.93,35.86,35.93,125100.0,19.2057,19.211,19.1736,19.211,125100.0
2013-01-02 11:30:00,35.93,36.04,35.93,36.03,100500.0,19.211,19.2699,19.211,19.2645,100500.0
2013-01-02 11:40:00,36.04,36.18,36.03,36.16,118700.0,19.2699,19.3447,19.2645,19.334,118700.0
2013-01-02 11:50:00,36.15,36.19,36.15,36.15,77100.0,19.3287,19.3501,19.3287,19.3287,77100.0
2013-01-02 12:00:00,36.15,36.2,36.14,36.19,119500.0,19.3287,19.3554,19.3233,19.3501,119500.0
2013-01-02 12:10:00,36.19,36.34,36.18,36.33,129500.0,19.3501,19.4303,19.3447,19.4249,129500.0
2013-01-02 12:20:00,36.33,36.33,36.22,36.26,107600.0,19.4249,19.4249,19.3661,19.3875,107600.0
2013-01-02 12:30:00,36.26,36.27,36.23,36.25,34900.0,19.3875,19.3928,19.3715,19.3821,34900.0
2013-01-02 12:40:00,36.26,36.3,36.25,36.28,76500.0,19.3875,19.4089,19.3821,19.3982,76500.0
2013-01-02 12:50:00,36.28,36.29,36.25,36.26,47300.0,19.3982,19.4035,19.3821,19.3875,47300.0
2013-01-02 13:00:00,36.26,36.32,36.25,36.32,81500.0,19.3875,19.4196,19.3821,19.4196,81500.0
2013-01-02 13:10:00,36.31,36.32,36.29,36.3,53400.0,19.4142,19.4196,19.4035,19.4089,53400.0
2013-01-02 13:20:00,36.29,36.32,36.27,36.3,56400.0,19.4035,19.4196,19.3928,19.4089,56400.0
2013-01-02 13:30:00,36.3,36.34,36.29,36.31,60500.0,19.4089,19.4303,19.4035,19.4142,60500.0
2013-01-02 13:40:00,36.31,36.32,36.29,36.3,68700.0,19.4142,19.4196,19.4035,19.4089,68700.0
2013-01-02 13:50:00,36.29,36.3,36.29,36.3,89000.0,19.4035,19.4089,19.4035,19.4089,89000.0
2013-01-02 14:00:00,36.3,36.3,36.28,36.29,97700.0,19.4089,19.4089,19.3982,19.4035,97700.0
2013-01-02 14:10:00,36.28,36.3,36.26,36.29,139700.0,19.3982,19.4089,19.3875,19.4035,139700.0
2013-01-02 14:20:00,36.3,36.3,36.28,36.3,41200.0,19.4089,19.4089,19.3982,19.4089,41200.0
2013-01-02 14:30:00,36.29,36.3,36.27,36.28,59300.0,19.4035,19.4089,19.3928,19.3982,59300.0
2013-01-02 14:40:00,36.28,36.29,36.26,36.26,62000.0,19.3982,19.4035,19.3875,19.3875,62000.0
2013-01-02 14:50:00,36.26,36.3,36.25,36.29,46700.0,19.3875,19.4089,19.3821,19.4035,46700.0
2013-01-02 15:00:00,36.3,36.34,36.3,36.32,164000.0,19.4089,19.4303,19.4089,19.4196,164000.0
2013-01-02 15:10:00,36.33,36.39,36.32,36.39,130400.0,19.4249,19.457,19.4196,19.457,130400.0
2013-01-02 15:20:00,36.39,36.5,36.39,36.48,207600.0,19.457,19.5158,19.457,19.5051,207600.0
2013-01-02 15:30:00,36.48,36.49,36.38,36.43,273200.0,19.5051,19.5105,19.4517,19.4784,273200.0
2013-01-02 15:40:00,36.43,36.44,36.38,36.4,218700.0,19.4784,19.4837,19.4517,19.4623,218700.0
2013-01-02 15:50:00,36.41,36.56,36.4,36.55,525800.0,19.4677,19.5479,19.4623,19.5426,525800.0
2013-01-03 09:30:00,36.58,36.97,36.58,36.8,178300.0,19.5586,19.7671,19.5586,19.6762,178300.0
2013-01-03 09:40:00,36.79,36.9,36.73,36.83,151200.0,19.6709,19.7297,19.6388,19.6923,151200.0
2013-01-03 09:50:00,36.82,36.87,36.74,36.76,96300.0,19.6869,19.7136,19.6441,19.6548,96300.0
2013-01-03 10:00:00,36.76,36.85,36.68,36.84,112900.0,19.6548,19.703,19.6121,19.6976,112900.0
2013-01-03 10:10:00,36.83,36.84,36.72,36.73,123000.0,19.6923,19.6976,19.6334,19.6388,123000.0
2013-01-03 10:20:00,36.72,36.72,36.67,36.69,93200.0,19.6334,19.6334,19.6067,19.6174,93200.0
2013-01-03 10:30:00,36.69,36.77,36.68,36.77,89300.0,19.6174,19.6602,19.6121,19.6602,89300.0
2013-01-03 10:40:00,36.77,36.79,36.71,36.72,90200.0,19.6602,19.6709,19.6281,19.6334,90200.0
2013-01-03 10:50:00,36.72,36.76,36.71,36.76,46000.0,19.6334,19.6548,19.6281,19.6548,46000.0
2013-01-03 11:00:00,36.76,36.8,36.72,36.78,85400.0,19.6548,19.6762,19.6334,19.6655,85400.0
2013-01-03 11:10:00,36.78,36.81,36.77,36.79,67200.0,19.6655,19.6816,19.6602,19.6709,67200.0
2013-01-03 11:20:00,36.79,36.87,36.79,36.83,67100.0,19.6709,19.7136,19.6709,19.6923,67100.0
2013-01-03 11:30:00,36.84,36.87,36.81,36.87,54000.0,19.6976,19.7136,19.6816,19.7136,54000.0
2013-01-03 11:40:00,36.86,36.92,36.86,36.91,65100.0,19.7083,19.7404,19.7083,19.735,65100.0
2013-01-03 11:50:00,36.92,36.95,36.91,36.92,61200.0,19.7404,19.7564,19.735,19.7404,61200.0
2013-01-03 12:00:00,36.92,37.0,36.92,36.99,66900.0,19.7404,19.7832,19.7404,19.7778,66900.0
2013-01-03 12:10:00,36.99,37.02,36.9,36.93,232800.0,19.7778,19.7939,19.7297,19.7457,232800.0
2013-01-03 12:20:00,36.92,37.02,36.92,37.0,80900.0,19.7404,19.7939,19.7404,19.7832,80900.0
2013-01-03 12:30:00,37.0,37.01,36.95,36.97,126100.0,19.7832,19.7885,19.7564,19.7671,126100.0
2013-01-03 12:40:00,36.96,37.08,36.96,37.0,185000.0,19.7618,19.8259,19.7618,19.7832,185000.0
2013-01-03 12:50:00,36.99,37.02,36.99,37.01,133900.0,19.7778,19.7939,19.7778,19.7885,133900.0
2013-01-03 13:00:00,37.0,37.04,36.95,36.97,307600.0,19.7832,19.8045,19.7564,19.7671,307600.0
2013-01-03 13:10:00,36.97,36.99,36.95,36.98,61300.0,19.7671,19.7778,19.7564,19.7725,61300.0
2013-01-03 13:20:00,36.99,37.03,36.98,37.0,104200.0,19.7778,19.7992,19.7725,19.7832,104200.0
2013-01-03 13:30:00,36.99,37.04,36.97,36.99,146200.0,19.7778,19.8045,19.7671,19.7778,146200.0
2013-01-03 13:40:00,36.98,37.01,36.97,36.97,108300.0,19.7725,19.7885,19.7671,19.7671,108300.0
2013-01-03 13:50:00,36.98,36.98,36.94,36.96,97200.0,19.7725,19.7725,19.7511,19.7618,97200.0
2013-01-03 14:00:00,36.95,36.95,36.86,36.91,145300.0,19.7564,19.7564,19.7083,19.735,145300.0
2013-01-03 14:10:00,36.91,36.95,36.87,36.95,72000.0,19.735,19.7564,19.7136,19.7564,72000.0
2013-01-03 14:20:00,36.95,36.95,36.89,36.91,99500.0,19.7564,19.7564,19.7243,19.735,99500.0
2013-01-03 14:30:00,36.92,36.93,36.85,36.86,77400.0,19.7404,19.7457,19.703,19.7083,77400.0
2013-01-03 14:40:00,36.86,36.91,36.85,36.86,93300.0,19.7083,19.735,19.703,19.7083,93300.0
2013-01-03 14:50:00,36.85,36.94,36.85,36.91,72900.0,19.703,19.7511,19.703,19.735,72900.0
2013-01-03 15:00:00,36.91,36.92,36.87,36.88,88900.0,19.735,19.7404,19.7136,19.719,88900.0
2013-01-03 15:10:00,36.88,36.9,36.85,36.86,97500.0,19.719,19.7297,19.703,19.7083,97500.0
2013-01-03 15:20:00,36.86,36.87,36.82,36.85,117000.0,19.7083,19.7136,19.6869,19.703,117000.0
2013-01-03 15:30:00,36.84,36.85,36.79,36.81,198100.0,19.6976,19.703,19.6709,19.6816,198100.0
2013-01-03 15:40:00,36.81,36.98,36.81,36.98,201500.0,19.6816,19.7725,19.6816,19.7725,201500.0
2013-01-03 15:50:00,36.97,37.0,36.89,36.98,537100.0,19.7671,19.7832,19.7243,19.7725,537100.0
2013-01-04 09:30:00,36.98,37.01,36.81,36.83,74300.0,19.7725,19.7885,19.6816,19.6923,74300.0
2013-01-04 09:40:00,36.84,36.89,36.77,36.79,137900.0,19.6976,19.7243,19.6602,19.6709,137900.0
2013-01-04 09:50:00,36.8,36.82,36.72,36.73,99700.0,19.6762,19.6869,19.6334,19.6388,99700.0
2013-01-04 10:00:00,36.73,36.75,36.65,36.69,85600.0,19.6388,19.6495,19.596,19.6174,85600.0
2013-01-04 10:10:00,36.69,36.8,36.68,36.79,60800.0,19.6174,19.6762,19.6121,19.6709,60800.0
2013-01-04 10:20:00,36.8,36.87,36.76,36.87,171800.0,19.6762,19.7136,19.6548,19.7136,171800.0
2013-01-04 10:30:00,36.87,36.99,36.77,36.84,163300.0,19.7136,19.7778,19.6602,19.6976,163300.0
2013-01-04 10:40:00,36.84,36.91,36.83,36.85,69900.0,19.6976,19.735,19.6923,19.703,69900.0
2013-01-04 10:50:00,36.85,36.94,36.83,36.83,58000.0,19.703,19.7511,19.6923,19.6923,58000.0
2013-01-04 11:00:00,36.83,36.86,36.79,36.86,96300.0,19.6923,19.7083,19.6709,19.7083,96300.0
2013-01-04 11:10:00,36.85,36.86,36.79,36.8,64900.0,19.703,19.7083,19.6709,19.6762,64900.0
2013-01-04 11:20:00,36.79,36.8,36.72,36.73,61000.0,19.6709,19.6762,19.6334,19.6388,61000.0
2013-01-04 11:30:00,36.73,36.78,36.73,36.73,92900.0,19.6388,19.6655,19.6388,19.6388,92900.0
2013-01-04 11:40:00,36.74,36.81,36.73,36.77,112700.0,19.6441,19.6816,19.6388,19.6602,112700.0
2013-01-04 11:50:00,36.76,36.86,36.74,36.85,256900.0,19.6548,19.7083,19.6441,19.703,256900.0
2013-01-04 12:00:00,36.85,36.87,36.84,36.85,101800.0,19.703,19.7136,19.6976,19.703,101800.0
2013-01-04 12:10:00,36.84,36.86,36.8,36.85,199500.0,19.6976,19.7083,19.6762,19.703,199500.0
2013-01-04 12:20:00,36.84,36.9,36.82,36.9,67400.0,19.6976,19.7297,19.6869,19.7297,67400.0
2013-01-04 12:30:00,36.9,36.91,36.87,36.88,89600.0,19.7297,19.735,19.7136,19.719,89600.0
2013-01-04 12:40:00,36.87,36.91,36.86,36.9,50200.0,19.7136,19.735,19.7083,19.7297,50200.0
2013-01-04 12:50:00,36.91,36.94,36.86,36.91,227900.0,19.735,19.7511,19.7083,19.735,227900.0
2013-01-04 13:00:00,36.91,36.93,36.87,36.9,81600.0,19.735,19.7457,19.7136,19.7297,81600.0
2013-01-04 13:10:00,36.9,36.91,36.81,36.82,66100.0,19.7297,19.735,19.6816,19.6869,66100.0
2013-01-04 13:20:00,36.82,36.89,36.76,36.89,107400.0,19.6869,19.7243,19.6548,19.7243,107400.0
2013-01-04 13:30:00,36.89,36.89,36.8,36.83,76300.0,19.7243,19.7243,19.6762,19.6923,76300.0
2013-01-04 13:40:00,36.83,36.83,36.75,36.77,88300.0,19.6923,19.6923,19.6495,19.6602,88300.0
2013-01-04 13:50:00,36.78,36.81,36.72,36.8,103600.0,19.6655,19.6816,19.6334,19.6762,103600.0
2013-01-04 14:00:00,36.8,36.82,36.76,36.81,233300.0,19.6762,19.6869,19.6548,19.6816,233300.0
2013-01-04 14:10:00,36.81,36.85,36.65,36.65,124900.0,19.6816,19.703,19.596,19.596,124900.0
2013-01-04 14:20:00,36.65,36.66,36.6,36.63,141200.0,19.596,19.6014,19.5693,19.5853,141200.0
2013-01-04 14:30:00,36.65,36.73,36.62,36.69,169900.0,19.596,19.6388,19.58,19.6174,169900.0
2013-01-04 14:40:00,36.68,36.74,36.61,36.61,139300.0,19.6121,19.6441,19.5746,19.5746,139300.0
2013-01-04 14:50:00,36.62,36.67,36.56,36.58,132900.0,19.58,19.6067,19.5479,19.5586,132900.0
2013-01-04 15:00:00,36.58,36.69,36.58,36.67,158200.0,19.5586,19.6174,19.5586,19.6067,158200.0
2013-01-04 15:10:00,36.67,36.7,36.64,36.66,125100.0,19.6067,19.6228,19.5907,19.6014,125100.0
2013-01-04 15:20:00,36.66,36.8,36.66,36.78,145300.0,19.6014,19.6762,19.6014,19.6655,145300.0
2013-01-04 15:30:00,36.78,36.81,36.72,36.8,141300.0,19.6655,19.6816,19.6334,19.6762,141300.0
2013-01-04 15:40:00,36.81,36.82,36.78,36.82,140700.0,19.6816,19.6869,19.6655,19.6869,140700.0
2013-01-04 15:50:00,36.81,36.86,36.81,36.83,228500.0,19.6816,19.7083,19.6816,19.6923,228500.0
2013-01-07 09:30:00,36.68,36.84,36.62,36.82,112000.0,19.6121,19.6976,19.58,19.6869,112000.0
2013-01-07 09:40:00,36.84,36.87,36.72,36.74,61700.0,19.6976,19.7136,19.6334,19.6441,61700.0
2013-01-07 09:50:00,36.74,36.76,36.7,36.72,49400.0,19.6441,19.6548,19.6228,19.6334,49400.0
2013-01-07 10:00:00,36.72,36.76,36.72,36.75,411300.0,19.6334,19.6548,19.6334,19.6495,411300.0
2013-01-07 10:10:00,36.75,36.83,36.75,36.82,49500.0,19.6495,19.6923,19.6495,19.6869,49500.0
2013-01-07 10:20:00,36.81,36.86,36.78,36.86,56000.0,19.6816,19.7083,19.6655,19.7083,56000.0
2013-01-07 10:30:00,36.85,36.93,36.82,36.92,113900.0,19.703,19.7457,19.6869,19.7404,113900.0
2013-01-07 10:40:00,36.93,36.93,36.85,36.88,57100.0,19.7457,19.7457,19.703,19.719,57100.0
2013-01-07 10:50:00,36.88,36.92,36.86,36.92,110600.0,19.719,19.7404,19.7083,19.7404,110600.0
2013-01-07 11:00:00,36.92,36.93,36.87,36.91,75800.0,19.7404,19.7457,19.7136,19.735,75800.0
2013-01-07 11:10:00,36.9,36.93,36.9,36.93,56800.0,19.7297,19.7457,19.7297,19.7457,56800.0
2013-01-07 11:20:00,36.93,36.94,36.89,36.91,122700.0,19.7457,19.7511,19.7243,19.735,122700.0
2013-01-07 11:30:00,36.91,36.96,36.89,36.94,119500.0,19.735,19.7618,19.7243,19.7511,119500.0
2013-01-07 11:40:00,36.94,36.99,36.93,36.95,212300.0,19.7511,19.7778,19.7457,19.7564,212300.0
2013-01-07 11:50:00,36.95,36.99,36.94,36.99,90100.0,19.7564,19.7778,19.7511,19.7778,90100.0
2013-01-07 12:00:00,36.98,37.02,36.98,37.0,228100.0,19.7725,19.7939,19.7725,19.7832,228100.0
2013-01-07 12:10:00,37.0,37.01,36.94,37.0,78800.0,19.7832,19.7885,19.7511,19.7832,78800.0
2013-01-07 12:20:00,37.01,37.02,36.98,37.01,83900.0,19.7885,19.7939,19.7725,19.7885,83900.0
2013-01-07 12:30:00,37.01,37.01,36.97,37.01,58800.0,19.7885,19.7885,19.7671,19.7885,58800.0
2013-01-07 12:40:00,37.0,37.0,36.95,37.0,65800.0,19.7832,19.7832,19.7564,19.7832,65800.0
2013-01-07 12:50:00,36.99,37.01,36.98,37.01,92000.0,19.7778,19.7885,19.7725,19.7885,92000.0
2013-01-07 13:00:00,37.01,37.03,37.01,37.01,45200.0,19.7885,19.7992,19.7885,19.7885,45200.0
2013-01-07 13:10:00,37.02,37.04,37.01,37.04,38900.0,19.7939,19.8045,19.7885,19.8045,38900.0
2013-01-07 13:20:00,37.04,37.1,37.03,37.09,85000.0,19.8045,19.8366,19.7992,19.8313,85000.0
2013-01-07 13:30:00,37.09,37.17,36.88,37.15,136300.0,19.8313,19.8741,19.719,19.8634,136300.0
2013-01-07 13:40:00,37.15,37.17,37.1,37.12,72500.0,19.8634,19.8741,19.8366,19.8473,72500.0
2013-01-07 13:50:00,37.13,37.13,37.05,37.07,105600.0,19.8527,19.8527,19.8099,19.8206,105600.0
2013-01-07 14:00:00,37.07,37.12,37.02,37.03,183200.0,19.8206,19.8473,19.7939,19.7992,183200.0
2013-01-07 14:10:00,37.03,37.07,37.0,37.0,169900.0,19.7992,19.8206,19.7832,19.7832,169900.0
2013-01-07 14:20:00,37.0,37.07,36.99,37.03,212200.0,19.7832,19.8206,19.7778,19.7992,212200.0
2013-01-07 14:30:00,37.04,37.13,37.03,37.12,73500.0,19.8045,19.8527,19.7992,19.8473,73500.0
2013-01-07 14:40:00,37.13,37.14,37.1,37.14,42400.0,19.8527,19.858,19.8366,19.858,42400.0
2013-01-07 14:50:00,37.15,37.15,37.09,37.11,78900.0,19.8634,19.8634,19.8313,19.842,78900.0
2013-01-07 15:00:00,37.1,37.11,37.07,37.11,108900.0,19.8366,19.842,19.8206,19.842,108900.0
2013-01-07 15:10:00,37.1,37.14,37.07,37.13,84200.0,19.8366,19.858,19.8206,19.8527,84200.0
2013-01-07 15:20:00,37.14,37.22,37.13,37.2,88600.0,19.858,19.9008,19.8527,19.8901,88600.0
2013-01-07 15:30:00,37.2,37.28,37.19,37.27,187900.0,19.8901,19.9329,19.8847,19.9275,187900.0
2013-01-07 15:40:00,37.27,37.32,37.25,37.3,332500.0,19.9275,19.9543,19.9168,19.9436,332500.0
2013-01-07 15:50:00,37.3,37.34,37.29,37.32,518800.0,19.9436,19.9649,19.9382,19.9543,518800.0
2013-01-08 09:30:00,37.26,37.3,37.15,37.23,112300.0,19.9222,19.9436,19.8634,19.9061,112300.0
2013-01-08 09:40:00,37.22,37.26,37.09,37.17,138600.0,19.9008,19.9222,19.8313,19.8741,138600.0
2013-01-08 09:50:00,37.17,37.2,37.0,37.1,59800.0,19.8741,19.8901,19.7832,19.8366,59800.0
2013-01-08 10:00:00,37.1,37.18,37.05,37.17,99800.0,19.8366,19.8794,19.8099,19.8741,99800.0
2013-01-08 10:10:00,37.16,37.18,37.05,37.07,65900.0,19.8687,19.8794,19.8099,19.8206,65900.0
2013-01-08 10:20:00,37.07,37.09,37.05,37.07,39200.0,19.8206,19.8313,19.8099,19.8206,39200.0
2013-01-08 10:30:00,37.07,37.09,37.04,37.06,45600.0,19.8206,19.8313,19.8045,19.8152,45600.0
2013-01-08 10:40:00,37.07,37.1,37.04,37.06,112400.0,19.8206,19.8366,19.8045,19.8152,112400.0
2013-01-08 10:50:00,37.05,37.11,37.05,37.1,49300.0,19.8099,19.842,19.8099,19.8366,49300.0
2013-01-08 11:00:00,37.09,37.24,37.09,37.2,157400.0,19.8313,19.9115,19.8313,19.8901,157400.0
2013-01-08 11:10:00,37.2,37.21,37.12,37.13,46600.0,19.8901,19.8954,19.8473,19.8527,46600.0
2013-01-08 11:20:00,37.13,37.13,37.08,37.1,47400.0,19.8527,19.8527,19.8259,19.8366,47400.0
2013-01-08 11:30:00,37.1,37.13,37.1,37.13,38900.0,19.8366,19.8527,19.8366,19.8527,38900.0
2013-01-08 11:40:00,37.13,37.14,37.11,37.12,59700.0,19.8527,19.858,19.842,19.8473,59700.0
2013-01-08 11:50:00,37.13,37.13,37.04,37.04,123700.0,19.8527,19.8527,19.8045,19.8045,123700.0
2013-01-08 12:00:00,37.05,37.09,37.05,37.09,48000.0,19.8099,19.8313,19.8099,19.8313,48000.0
2013-01-08 12:10:00,37.09,37.14,37.07,37.13,84600.0,19.8313,19.858,19.8206,19.8527,84600.0
2013-01-08 12:20:00,37.14,37.19,37.14,37.19,43900.0,19.858,19.8847,19.858,19.8847,43900.0
2013-01-08 12:30:00,37.2,37.22,37.17,37.17,112800.0,19.8901,19.9008,19.8741,19.8741,112800.0
2013-01-08 12:40:00,37.17,37.21,37.15,37.16,61800.0,19.8741,19.8954,19.8634,19.8687,61800.0
2013-01-08 12:50:00,37.15,37.18,37.12,37.16,68100.0,19.8634,19.8794,19.8473,19.8687,68100.0
2013-01-08 13:00:00,37.16,37.17,37.15,37.16,39500.0,19.8687,19.8741,19.8634,19.8687,39500.0
2013-01-08 13:10:00,37.16,37.19,37.16,37.18,49100.0,19.8687,19.8847,19.8687,19.8794,49100.0
2013-01-08 13:20:00,37.19,37.19,37.14,37.14,41100.0,19.8847,19.8847,19.858,19.858,41100.0
2013-01-08 13:30:00,37.14,37.2,37.13,37.16,94900.0,19.858,19.8901,19.8527,19.8687,94900.0
2013-01-08 13:40:00,37.16,37.18,37.15,37.17,45800.0,19.8687,19.8794,19.8634,19.8741,45800.0
2013-01-08 13:50:00,37.18,37.18,37.12,37.17,121200.0,19.8794,19.8794,19.8473,19.8741,121200.0
2013-01-08 14:00:00,37.18,37.2,37.16,37.2,75800.0,19.8794,19.8901,19.8687,19.8901,75800.0
2013-01-08 14:10:00,37.2,37.23,37.2,37.2,67400.0,19.8901,19.9061,19.8901,19.8901,67400.0
2013-01-08 14:20:00,37.2,37.25,37.19,37.21,90800.0,19.8901,19.9168,19.8847,19.8954,90800.0
2013-01-08 14:30:00,37.21,37.23,37.2,37.22,117600.0,19.8954,19.9061,19.8901,19.9008,117600.0
2013-01-08 14:40:00,37.22,37.25,37.21,37.25,76800.0,19.9008,19.9168,19.8954,19.9168,76800.0
2013-01-08 14:50:00,37.25,37.3,37.24,37.26,77900.0,19.9168,19.9436,19.9115,19.9222,77900.0
2013-01-08 15:00:00,37.26,37.26,37.22,37.22,75600.0,19.9222,19.9222,19.9008,19.9008,75600.0
2013-01-08 15:10:00,37.23,37.26,37.22,37.26,108700.0,19.9061,19.9222,19.9008,19.9222,108700.0
2013-01-08 15:20:00,37.26,37.34,37.26,37.34,85300.0,19.9222,19.9649,19.9222,19.9649,85300.0
2013-01-08 15:30:00,37.34,37.35,37.3,37.31,114500.0,19.9649,19.9703,19.9436,19.9489,114500.0
2013-01-08 15:40:00,37.31,37.35,37.29,37.32,205000.0,19.9489,19.9703,19.9382,19.9543,205000.0
2013-01-08 15:50:00,37.31,37.35,37.31,37.33,269600.0,19.9489,19.9703,19.9489,19.9596,269600.0
2013-01-09 09:30:00,37.36,37.38,37.23,37.24,78200.0,19.9756,19.9863,19.9061,19.9115,78200.0
2013-01-09 09:40:00,37.24,37.24,37.11,37.11,53000.0,19.9115,19.9115,19.842,19.842,53000.0
2013-01-09 09:50:00,37.12,37.18,37.08,37.18,76500.0,19.8473,19.8794,19.8259,19.8794,76500.0
2013-01-09 10:00:00,37.18,37.24,37.16,37.22,95600.0,19.8794,19.9115,19.8687,19.9008,95600.0
2013-01-09 10:10:00,37.21,37.21,37.09,37.1,135400.0,19.8954,19.8954,19.8313,19.8366,135400.0
2013-01-09 10:20:00,37.11,37.16,37.09,37.09,93800.0,19.842,19.8687,19.8313,19.8313,93800.0
2013-01-09 10:30:00,37.11,37.15,36.96,36.98,199400.0,19.842,19.8634,19.7618,19.7725,199400.0
2013-01-09 10:40:00,37.0,37.03,36.93,36.93,253000.0,19.7832,19.7992,19.7457,19.7457,253000.0
2013-01-09 10:50:00,36.94,36.99,36.93,36.95,195300.0,19.7511,19.7778,19.7457,19.7564,195300.0
2013-01-09 11:00:00,36.95,37.01,36.94,36.95,179700.0,19.7564,19.7885,19.7511,19.7564,179700.0
2013-01-09 11:10:00,36.95,37.01,36.94,37.0,59100.0,19.7564,19.7885,19.7511,19.7832,59100.0
2013-01-09 11:20:00,37.0,37.08,36.98,37.05,69500.0,19.7832,19.8259,19.7725,19.8099,69500.0
2013-01-09 11:30:00,37.06,37.13,37.05,37.11,142600.0,19.8152,19.8527,19.8099,19.842,142600.0
2013-01-09 11:40:00,37.1,37.23,37.1,37.18,131000.0,19.8366,19.9061,19.8366,19.8794,131000.0
2013-01-09 11:50:00,37.18,37.22,37.17,37.19,105000.0,19.8794,19.9008,19.8741,19.8847,105000.0
2013-01-09 12:00:00,37.19,37.19,37.15,37.17,51100.0,19.8847,19.8847,19.8634,19.8741,51100.0
2013-01-09 12:10:00,37.17,37.2,37.17,37.17,26700.0,19.8741,19.8901,19.8741,19.8741,26700.0
2013-01-09 12:20:00,37.17,37.18,37.12,37.15,69900.0,19.8741,19.8794,19.8473,19.8634,69900.0
2013-01-09 12:30:00,37.16,37.19,37.16,37.19,24800.0,19.8687,19.8847,19.8687,19.8847,24800.0
2013-01-09 12:40:00,37.19,37.19,37.13,37.15,45500.0,19.8847,19.8847,19.8527,19.8634,45500.0
2013-01-09 12:50:00,37.14,37.15,37.08,37.13,76400.0,19.858,19.8634,19.8259,19.8527,76400.0
2013-01-09 13:00:00,37.14,37.14,37.1,37.13,40900.0,19.858,19.858,19.8366,19.8527,40900.0
2013-01-09 13:10:00,37.13,37.18,37.11,37.16,30900.0,19.8527,19.8794,19.842,19.8687,30900.0
2013-01-09 13:20:00,37.16,37.17,37.11,37.11,20600.0,19.8687,19.8741,19.842,19.842,20600.0
2013-01-09 13:30:00,37.11,37.13,37.1,37.11,32100.0,19.842,19.8527,19.8366,19.842,32100.0
2013-01-09 13:40:00,37.12,37.12,37.1,37.11,35500.0,19.8473,19.8473,19.8366,19.842,35500.0
2013-01-09 13:50:00,37.12,37.16,37.11,37.15,94500.0,19.8473,19.8687,19.842,19.8634,94500.0
2013-01-09 14:00:00,37.13,37.13,37.09,37.1,69100.0,19.8527,19.8527,19.8313,19.8366,69100.0
2013-01-09 14:10:00,37.1,37.13,37.09,37.1,58800.0,19.8366,19.8527,19.8313,19.8366,58800.0
2013-01-09 14:20:00,37.1,37.11,37.06,37.08,43700.0,19.8366,19.842,19.8152,19.8259,43700.0
2013-01-09 14:30:00,37.08,37.1,37.06,37.07,72200.0,19.8259,19.8366,19.8152,19.8206,72200.0
2013-01-09 14:40:00,37.07,37.1,37.06,37.08,61500.0,19.8206,19.8366,19.8152,19.8259,61500.0
2013-01-09 14:50:00,37.08,37.1,37.06,37.09,46200.0,19.8259,19.8366,19.8152,19.8313,46200.0
2013-01-09 15:00:00,37.09,37.13,37.07,37.12,71500.0,19.8313,19.8527,19.8206,19.8473,71500.0
2013-01-09 15:10:00,37.12,37.17,37.1,37.12,150500.0,19.8473,19.8741,19.8366,19.8473,150500.0
2013-01-09 15:20:00,37.13,37.16,37.08,37.1,57000.0,19.8527,19.8687,19.8259,19.8366,57000.0
2013-01-09 15:30:00,37.1,37.15,37.1,37.1,263400.0,19.8366,19.8634,19.8366,19.8366,263400.0
2013-01-09 15:40:00,37.11,37.12,37.08,37.11,130600.0,19.842,19.8473,19.8259,19.842,130600.0
2013-01-09 15:50:00,37.12,37.18,37.11,37.12,293500.0,19.8473,19.8794,19.842,19.8473,293500.0
2013-01-10 09:30:00,37.32,37.37,37.2,37.24,104200.0,19.9543,19.981,19.8901,19.9115,104200.0
2013-01-10 09:40:00,37.25,37.27,37.08,37.1,116700.0,19.9168,19.9275,19.8259,19.8366,116700.0
2013-01-10 09:50:00,37.09,37.18,37.04,37.16,67500.0,19.8313,19.8794,19.8045,19.8687,67500.0
2013-01-10 10:00:00,37.15,37.17,37.05,37.06,118100.0,19.8634,19.8741,19.8099,19.8152,118100.0
2013-01-10 10:10:00,37.05,37.06,36.99,37.02,172900.0,19.8099,19.8152,19.7778,19.7939,172900.0
2013-01-10 10:20:00,37.02,37.1,37.01,37.05,282900.0,19.7939,19.8366,19.7885,19.8099,282900.0
2013-01-10 10:30:00,37.05,37.06,36.99,37.06,152200.0,19.8099,19.8152,19.7778,19.8152,152200.0
2013-01-10 10:40:00,37.06,37.07,37.0,37.03,79700.0,19.8152,19.8206,19.7832,19.7992,79700.0
2013-01-10 10:50:00,37.03,37.08,37.01,37.01,85600.0,19.7992,19.8259,19.7885,19.7885,85600.0
2013-01-10 11:00:00,37.01,37.04,36.97,36.98,324400.0,19.7885,19.8045,19.7671,19.7725,324400.0
2013-01-10 11:10:00,36.98,37.0,36.94,36.97,85500.0,19.7725,19.7832,19.7511,19.7671,85500.0
2013-01-10 11:20:00,36.96,37.0,36.94,36.96,83100.0,19.7618,19.7832,19.7511,19.7618,83100.0
2013-01-10 11:30:00,36.97,37.01,36.94,36.97,142300.0,19.7671,19.7885,19.7511,19.7671,142300.0
2013-01-10 11:40:00,36.96,37.0,36.93,37.0,61700.0,19.7618,19.7832,19.7457,19.7832,61700.0
2013-01-10 11:50:00,36.99,37.0,36.95,36.96,41700.0,19.7778,19.7832,19.7564,19.7618,41700.0
2013-01-10 12:00:00,36.97,37.07,36.97,37.07,57600.0,19.7671,19.8206,19.7671,19.8206,57600.0
2013-01-10 12:10:00,37.06,37.16,37.06,37.15,45500.0,19.8152,19.8687,19.8152,19.8634,45500.0
2013-01-10 12:20:00,37.15,37.16,37.12,37.15,76100.0,19.8634,19.8687,19.8473,19.8634,76100.0
2013-01-10 12:30:00,37.14,37.17,37.07,37.07,195400.0,19.858,19.8741,19.8206,19.8206,195400.0
2013-01-10 12:40:00,37.08,37.1,37.06,37.07,38600.0,19.8259,19.8366,19.8152,19.8206,38600.0
2013-01-10 12:50:00,37.08,37.15,37.07,37.13,37800.0,19.8259,19.8634,19.8206,19.8527,37800.0
2013-01-10 13:00:00,37.13,37.14,37.11,37.12,30100.0,19.8527,19.858,19.842,19.8473,30100.0
2013-01-10 13:10:00,37.13,37.14,37.08,37.09,46900.0,19.8527,19.858,19.8259,19.8313,46900.0
2013-01-10 13:20:00,37.1,37.1,37.06,37.06,64900.0,19.8366,19.8366,19.8152,19.8152,64900.0
2013-01-10 13:30:00,37.06,37.11,37.05,37.05,91300.0,19.8152,19.842,19.8099,19.8099,91300.0
2013-01-10 13:40:00,37.05,37.09,37.04,37.06,57700.0,19.8099,19.8313,19.8045,19.8152,57700.0
2013-01-10 13:50:00,37.07,37.11,37.05,37.1,140000.0,19.8206,19.842,19.8099,19.8366,140000.0
2013-01-10 14:00:00,37.1,37.11,37.08,37.1,137100.0,19.8366,19.842,19.8259,19.8366,137100.0
2013-01-10 14:10:00,37.11,37.11,37.08,37.09,85800.0,19.842,19.842,19.8259,19.8313,85800.0
2013-01-10 14:20:00,37.09,37.12,37.09,37.09,72200.0,19.8313,19.8473,19.8313,19.8313,72200.0
2013-01-10 14:30:00,37.1,37.13,37.09,37.09,79400.0,19.8366,19.8527,19.8313,19.8313,79400.0
2013-01-10 14:40:00,37.1,37.11,37.09,37.1,96700.0,19.8366,19.842,19.8313,19.8366,96700.0
2013-01-10 14:50:00,37.11,37.12,37.08,37.1,106400.0,19.842,19.8473,19.8259,19.8366,106400.0
2013-01-10 15:00:00,37.1,37.11,37.09,37.1,123300.0,19.8366,19.842,19.8313,19.8366,123300.0
2013-01-10 15:10:00,37.09,37.11,37.09,37.1,123200.0,19.8313,19.842,19.8313,19.8366,123200.0
2013-01-10 15:20:00,37.1,37.14,37.08,37.1,107900.0,19.8366,19.858,19.8259,19.8366,107900.0
2013-01-10 15:30:00,37.11,37.14,37.09,37.14,129000.0,19.842,19.858,19.8313,19.858,129000.0
2013-01-10 15:40:00,37.13,37.16,37.12,37.12,135300.0,19.8527,19.8687,19.8473,19.8473,135300.0
2013-01-10 15:50:00,37.13,37.14,37.06,37.11,708200.0,19.8527,19.858,19.8152,19.842,708200.0
2013-01-11 09:30:00,37.31,37.31,37.07,37.12,79100.0,19.9489,19.9489,19.8206,19.8473,79100.0
2013-01-11 09:40:00,37.13,37.14,37.06,37.08,52500.0,19.8527,19.858,19.8152,19.8259,52500.0
2013-01-11 09:50:00,37.08,37.11,37.06,37.11,44500.0,19.8259,19.842,19.8152,19.842,44500.0
2013-01-11 10:00:00,37.11,37.11,36.98,37.0,120200.0,19.842,19.842,19.7725,19.7832,120200.0
2013-01-11 10:10:00,37.0,37.05,37.0,37.04,120400.0,19.7832,19.8099,19.7832,19.8045,120400.0
2013-01-11 10:20:00,37.03,37.07,37.02,37.03,44500.0,19.7992,19.8206,19.7939,19.7992,44500.0
2013-01-11 10:30:00,37.03,37.12,37.02,37.08,59900.0,19.7992,19.8473,19.7939,19.8259,59900.0
2013-01-11 10:40:00,37.08,37.09,37.03,37.08,37300.0,19.8259,19.8313,19.7992,19.8259,37300.0
2013-01-11 10:50:00,37.08,37.09,37.03,37.07,147100.0,19.8259,19.8313,19.7992,19.8206,147100.0
2013-01-11 11:00:00,37.06,37.07,37.03,37.04,85400.0,19.8152,19.8206,19.7992,19.8045,85400.0
2013-01-11 11:10:00,37.05,37.06,37.04,37.05,37200.0,19.8099,19.8152,19.8045,19.8099,37200.0
2013-01-11 11:20:00,37.05,37.06,37.02,37.02,35100.0,19.8099,19.8152,19.7939,19.7939,35100.0
2013-01-11 11:30:00,37.03,37.04,37.01,37.04,34100.0,19.7992,19.8045,19.7885,19.8045,34100.0
2013-01-11 11:40:00,37.05,37.06,36.96,36.98,51900.0,19.8099,19.8152,19.7618,19.7725,51900.0
2013-01-11 11:50:00,36.98,37.03,36.97,36.98,82600.0,19.7725,19.7992,19.7671,19.7725,82600.0
2013-01-11 12:00:00,36.97,36.99,36.96,36.98,82800.0,19.7671,19.7778,19.7618,19.7725,82800.0
2013-01-11 12:10:00,36.98,36.99,36.97,36.99,59600.0,19.7725,19.7778,19.7671,19.7778,59600.0
2013-01-11 12:20:00,36.99,37.06,36.97,37.05,249400.0,19.7778,19.8152,19.7671,19.8099,249400.0
2013-01-11 12:30:00,37.06,37.06,37.03,37.05,53400.0,19.8152,19.8152,19.7992,19.8099,53400.0
2013-01-11 12:40:00,37.05,37.1,37.04,37.09,98400.0,19.8099,19.8366,19.8045,19.8313,98400.0
2013-01-11 12:50:00,37.1,37.12,37.04,37.04,55200.0,19.8366,19.8473,19.8045,19.8045,55200.0
2013-01-11 13:00:00,37.04,37.07,37.04,37.06,41800.0,19.8045,19.8206,19.8045,19.8152,41800.0
2013-01-11 13:10:00,37.06,37.06,37.01,37.02,38500.0,19.8152,19.8152,19.7885,19.7939,38500.0
2013-01-11 13:20:00,37.02,37.04,37.02,37.04,31400.0,19.7939,19.8045,19.7939,19.8045,31400.0
2013-01-11 13:30:00,37.05,37.06,37.02,37.06,31700.0,19.8099,19.8152,19.7939,19.8152,31700.0
2013-01-11 13:40:00,37.06,37.07,37.03,37.04,104600.0,19.8152,19.8206,19.7992,19.8045,104600.0
2013-01-11 13:50:00,37.04,37.04,37.0,37.02,39600.0,19.8045,19.8045,19.7832,19.7939,39600.0
2013-01-11 14:00:00,37.02,37.03,36.99,37.0,106200.0,19.7939,19.7992,19.7778,19.7832,106200.0
2013-01-11 14:10:00,36.99,37.01,36.98,36.99,152900.0,19.7778,19.7885,19.7725,19.7778,152900.0
2013-01-11 14:20:00,36.99,37.0,36.96,36.98,196000.0,19.7778,19.7832,19.7618,19.7725,196000.0
2013-01-11 14:30:00,36.98,36.99,36.96,36.97,52200.0,19.7725,19.7778,19.7618,19.7671,52200.0
2013-01-11 14:40:00,36.97,36.98,36.94,36.97,142200.0,19.7671,19.7725,19.7511,19.7671,142200.0
2013-01-11 14:50:00,36.98,36.98,36.94,36.96,57100.0,19.7725,19.7725,19.7511,19.7618,57100.0
2013-01-11 15:00:00,36.97,37.02,36.95,37.0,120900.0,19.7671,19.7939,19.7564,19.7832,120900.0
2013-01-11 15:10:00,37.0,37.01,36.97,36.98,119500.0,19.7832,19.7885,19.7671,19.7725,119500.0
2013-01-11 15:20:00,36.99,37.06,36.99,37.02,124200.0,19.7778,19.8152,19.7778,19.7939,124200.0
2013-01-11 15:30:00,37.02,37.04,37.0,37.0,69600.0,19.7939,19.8045,19.7832,19.7832,69600.0
2013-01-11 15:40:00,37.01,37.03,37.0,37.03,94300.0,19.7885,19.7992,19.7832,19.7992,94300.0
2013-01-11 15:50:00,37.03,37.06,37.0,37.05,320500.0,19.7992,19.8152,19.7832,19.8099,320500.0
2013-01-14 09:30:00,36.76,37.25,36.76,37.04,105200.0,19.6548,19.9168,19.6548,19.8045,105200.0
2013-01-14 09:40:00,37.05,37.07,37.0,37.02,64500.0,19.8099,19.8206,19.7832,19.7939,64500.0
2013-01-14 09:50:00,37.02,37.06,37.01,37.05,162600.0,19.7939,19.8152,19.7885,19.8099,162600.0
2013-01-14 10:00:00,37.05,37.07,37.02,37.06,145500.0,19.8099,19.8206,19.7939,19.8152,145500.0
2013-01-14 10:10:00,37.05,37.06,37.02,37.04,90900.0,19.8099,19.8152,19.7939,19.8045,90900.0
2013-01-14 10:20:00,37.04,37.05,37.03,37.04,78300.0,19.8045,19.8099,19.7992,19.8045,78300.0
2013-01-14 10:30:00,37.03,37.03,36.98,36.98,89000.0,19.7992,19.7992,19.7725,19.7725,89000.0
2013-01-14 10:40:00,36.98,37.01,36.96,36.98,94300.0,19.7725,19.7885,19.7618,19.7725,94300.0
2013-01-14 10:50:00,36.98,36.98,36.92,36.96,96900.0,19.7725,19.7725,19.7404,19.7618,96900.0
2013-01-14 11:00:00,36.96,36.97,36.94,36.95,53600.0,19.7618,19.7671,19.7511,19.7564,53600.0
2013-01-14 11:10:00,36.95,36.95,36.92,36.93,36100.0,19.7564,19.7564,19.7404,19.7457,36100.0
2013-01-14 11:20:00,36.92,36.98,36.91,36.98,95800.0,19.7404,19.7725,19.735,19.7725,95800.0
2013-01-14 11:30:00,36.99,37.01,36.96,36.98,31300.0,19.7778,19.7885,19.7618,19.7725,31300.0
2013-01-14 11:40:00,36.98,37.02,36.97,37.02,43500.0,19.7725,19.7939,19.7671,19.7939,43500.0
2013-01-14 11:50:00,37.01,37.02,36.98,36.98,35700.0,19.7885,19.7939,19.7725,19.7725,35700.0
2013-01-14 12:00:00,36.99,37.0,36.98,37.0,14400.0,19.7778,19.7832,19.7725,19.7832,14400.0
2013-01-14 12:10:00,37.0,37.0,36.92,36.92,37800.0,19.7832,19.7832,19.7404,19.7404,37800.0
2013-01-14 12:20:00,36.93,36.95,36.92,36.93,44000.0,19.7457,19.7564,19.7404,19.7457,44000.0
2013-01-14 12:30:00,36.93,36.95,36.92,36.94,142500.0,19.7457,19.7564,19.7404,19.7511,142500.0
2013-01-14 12:40:00,36.94,37.03,36.93,36.99,62200.0,19.7511,19.7992,19.7457,19.7778,62200.0
2013-01-14 12:50:00,36.99,37.0,36.97,36.97,14000.0,19.7778,19.7832,19.7671,19.7671,14000.0
2013-01-14 13:00:00,36.97,36.98,36.91,36.95,42400.0,19.7671,19.7725,19.735,19.7564,42400.0
2013-01-14 13:10:00,36.95,36.95,36.91,36.94,45300.0,19.7564,19.7564,19.735,19.7511,45300.0
2013-01-14 13:20:00,36.94,36.99,36.93,36.98,27500.0,19.7511,19.7778,19.7457,19.7725,27500.0
2013-01-14 13:30:00,36.98,36.98,36.95,36.95,25400.0,19.7725,19.7725,19.7564,19.7564,25400.0
2013-01-14 13:40:00,36.95,36.96,36.92,36.94,28900.0,19.7564,19.7618,19.7404,19.7511,28900.0
2013-01-14 13:50:00,36.94,36.99,36.94,36.98,60200.0,19.7511,19.7778,19.7511,19.7725,60200.0
2013-01-14 14:00:00,36.98,36.99,36.97,36.98,34600.0,19.7725,19.7778,19.7671,19.7725,34600.0
2013-01-14 14:10:00,36.97,36.99,36.96,36.98,34200.0,19.7671,19.7778,19.7618,19.7725,34200.0
2013-01-14 14:20:00,36.98,36.99,36.96,36.97,36700.0,19.7725,19.7778,19.7618,19.7671,36700.0
2013-01-14 14:30:00,36.98,36.99,36.93,36.96,59300.0,19.7725,19.7778,19.7457,19.7618,59300.0
2013-01-14 14:40:00,36.95,36.98,36.94,36.98,104300.0,19.7564,19.7725,19.7511,19.7725,104300.0
2013-01-14 14:50:00,36.98,37.0,36.96,36.97,54800.0,19.7725,19.7832,19.7618,19.7671,54800.0
2013-01-14 15:00:00,36.97,36.99,36.96,36.98,86400.0,19.7671,19.7778,19.7618,19.7725,86400.0
2013-01-14 15:10:00,36.99,37.0,36.97,36.98,68500.0,19.7778,19.7832,19.7671,19.7725,68500.0
2013-01-14 15:20:00,36.99,37.0,36.94,36.95,96700.0,19.7778,19.7832,19.7511,19.7564,96700.0
2013-01-14 15:30:00,36.96,36.97,36.91,36.94,81100.0,19.7618,19.7671,19.735,19.7511,81100.0
2013-01-14 15:40:00,36.94,36.94,36.91,36.93,143800.0,19.7511,19.7511,19.735,19.7457,143800.0
2013-01-14 15:50:00,36.93,36.97,36.92,36.95,300100.0,19.7457,19.7671,19.7404,19.7564,300100.0
2013-01-15 09:30:00,36.84,36.88,36.7,36.84,94500.0,19.6976,19.719,19.6228,19.6976,94500.0
2013-01-15 09:40:00,36.84,36.92,36.76,36.79,69500.0,19.6976,19.7404,19.6548,19.6709,69500.0
2013-01-15 09:50:00,36.78,36.8,36.68,36.77,85700.0,19.6655,19.6762,19.6121,19.6602,85700.0
2013-01-15 10:00:00,36.79,36.87,36.75,36.85,58800.0,19.6709,19.7136,19.6495,19.703,58800.0
2013-01-15 10:10:00,36.84,36.86,36.81,36.84,37900.0,19.6976,19.7083,19.6816,19.6976,37900.0
2013-01-15 10:20:00,36.84,36.85,36.79,36.8,39100.0,19.6976,19.703,19.6709,19.6762,39100.0
2013-01-15 10:30:00,36.81,36.82,36.78,36.8,35400.0,19.6816,19.6869,19.6655,19.6762,35400.0
2013-01-15 10:40:00,36.8,36.81,36.77,36.8,47500.0,19.6762,19.6816,19.6602,19.6762,47500.0
2013-01-15 10:50:00,36.8,36.83,36.78,36.81,60100.0,19.6762,19.6923,19.6655,19.6816,60100.0
2013-01-15 11:00:00,36.81,36.85,36.79,36.8,38100.0,19.6816,19.703,19.6709,19.6762,38100.0
2013-01-15 11:10:00,36.8,36.8,36.75,36.76,47600.0,19.6762,19.6762,19.6495,19.6548,47600.0
2013-01-15 11:20:00,36.77,36.78,36.74,36.74,28200.0,19.6602,19.6655,19.6441,19.6441,28200.0
2013-01-15 11:30:00,36.75,36.82,36.75,36.78,42100.0,19.6495,19.6869,19.6495,19.6655,42100.0
2013-01-15 11:40:00,36.79,36.84,36.75,36.84,88500.0,19.6709,19.6976,19.6495,19.6976,88500.0
2013-01-15 11:50:00,36.83,36.85,36.76,36.81,95700.0,19.6923,19.703,19.6548,19.6816,95700.0
2013-01-15 12:00:00,36.82,36.84,36.76,36.77,34000.0,19.6869,19.6976,19.6548,19.6602,34000.0
2013-01-15 12:10:00,36.77,36.8,36.73,36.79,31700.0,19.6602,19.6762,19.6388,19.6709,31700.0
2013-01-15 12:20:00,36.79,36.79,36.76,36.77,23900.0,19.6709,19.6709,19.6548,19.6602,23900.0
2013-01-15 12:30:00,36.78,36.81,36.77,36.77,28000.0,19.6655,19.6816,19.6602,19.6602,28000.0
2013-01-15 12:40:00,36.77,36.8,36.76,36.79,36000.0,19.6602,19.6762,19.6548,19.6709,36000.0
2013-01-15 12:50:00,36.79,36.87,36.79,36.87,34200.0,19.6709,19.7136,19.6709,19.7136,34200.0
2013-01-15 13:00:00,36.87,36.9,36.84,36.87,46200.0,19.7136,19.7297,19.6976,19.7136,46200.0
2013-01-15 13:10:00,36.86,36.87,36.84,36.85,39300.0,19.7083,19.7136,19.6976,19.703,39300.0
2013-01-15 13:20:00,36.85,36.87,36.82,36.84,54300.0,19.703,19.7136,19.6869,19.6976,54300.0
2013-01-15 13:30:00,36.85,36.88,36.82,36.87,38400.0,19.703,19.719,19.6869,19.7136,38400.0
2013-01-15 13:40:00,36.87,36.87,36.81,36.82,39300.0,19.7136,19.7136,19.6816,19.6869,39300.0
2013-01-15 13:50:00,36.82,36.84,36.75,36.77,42600.0,19.6869,19.6976,19.6495,19.6602,42600.0
2013-01-15 14:00:00,36.77,36.8,36.76,36.8,27600.0,19.6602,19.6762,19.6548,19.6762,27600.0
2013-01-15 14:10:00,36.8,36.83,36.78,36.8,36600.0,19.6762,19.6923,19.6655,19.6762,36600.0
2013-01-15 14:20:00,36.8,36.82,36.77,36.8,42600.0,19.6762,19.6869,19.6602,19.6762,42600.0
2013-01-15 14:30:00,36.8,36.81,36.77,36.79,34200.0,19.6762,19.6816,19.6602,19.6709,34200.0
2013-01-15 14:40:00,36.79,36.84,36.79,36.82,35700.0,19.6709,19.6976,19.6709,19.6869,35700.0
2013-01-15 14:50:00,36.83,36.84,36.82,36.82,35200.0,19.6923,19.6976,19.6869,19.6869,35200.0
2013-01-15 15:00:00,36.82,36.85,36.82,36.83,55500.0,19.6869,19.703,19.6869,19.6923,55500.0
2013-01-15 15:10:00,36.83,36.86,36.81,36.85,80200.0,19.6923,19.7083,19.6816,19.703,80200.0
2013-01-15 15:20:00,36.85,36.86,36.83,36.84,91200.0,19.703,19.7083,19.6923,19.6976,91200.0
2013-01-15 15:30:00,36.84,36.86,36.82,36.83,122600.0,19.6976,19.7083,19.6869,19.6923,122600.0
2013-01-15 15:40:00,36.83,36.85,36.8,36.8,136300.0,19.6923,19.703,19.6762,19.6762,136300.0
2013-01-15 15:50:00,36.8,36.85,36.79,36.82,379800.0,19.6762,19.703,19.6709,19.6869,379800.0
2013-01-16 09:30:00,36.64,36.79,36.63,36.65,65600.0,19.5907,19.6709,19.5853,19.596,65600.0
2013-01-16 09:40:00,36.66,36.68,36.58,36.65,50400.0,19.6014,19.6121,19.5586,19.596,50400.0
2013-01-16 09:50:00,36.65,36.83,36.65,36.81,44400.0,19.596,19.6923,19.596,19.6816,44400.0
2013-01-16 10:00:00,36.81,36.83,36.78,36.81,38800.0,19.6816,19.6923,19.6655,19.6816,38800.0
2013-01-16 10:10:00,36.82,36.83,36.75,36.8,131600.0,19.6869,19.6923,19.6495,19.6762,131600.0
2013-01-16 10:20:00,36.8,36.81,36.75,36.75,122900.0,19.6762,19.6816,19.6495,19.6495,122900.0
2013-01-16 10:30:00,36.76,36.77,36.73,36.75,115000.0,19.6548,19.6602,19.6388,19.6495,115000.0
2013-01-16 10:40:00,36.75,36.76,36.73,36.74,57500.0,19.6495,19.6548,19.6388,19.6441,57500.0
2013-01-16 10:50:00,36.74,36.74,36.7,36.72,68600.0,19.6441,19.6441,19.6228,19.6334,68600.0
2013-01-16 11:00:00,36.71,36.73,36.7,36.72,141600.0,19.6281,19.6388,19.6228,19.6334,141600.0
2013-01-16 11:10:00,36.72,36.73,36.7,36.71,86800.0,19.6334,19.6388,19.6228,19.6281,86800.0
2013-01-16 11:20:00,36.71,36.73,36.7,36.72,105300.0,19.6281,19.6388,19.6228,19.6334,105300.0
2013-01-16 11:30:00,36.72,36.74,36.69,36.7,62000.0,19.6334,19.6441,19.6174,19.6228,62000.0
2013-01-16 11:40:00,36.7,36.73,36.7,36.72,70100.0,19.6228,19.6388,19.6228,19.6334,70100.0
2013-01-16 11:50:00,36.72,36.73,36.67,36.67,178000.0,19.6334,19.6388,19.6067,19.6067,178000.0
2013-01-16 12:00:00,36.67,36.69,36.62,36.65,112300.0,19.6067,19.6174,19.58,19.596,112300.0
2013-01-16 12:10:00,36.65,36.65,36.61,36.63,55900.0,19.596,19.596,19.5746,19.5853,55900.0
2013-01-16 12:20:00,36.63,36.65,36.62,36.65,36300.0,19.5853,19.596,19.58,19.596,36300.0
2013-01-16 12:30:00,36.64,36.71,36.64,36.71,31800.0,19.5907,19.6281,19.5907,19.6281,31800.0
2013-01-16 12:40:00,36.71,36.76,36.71,36.76,51000.0,19.6281,19.6548,19.6281,19.6548,51000.0
2013-01-16 12:50:00,36.75,36.76,36.71,36.72,211800.0,19.6495,19.6548,19.6281,19.6334,211800.0
2013-01-16 13:00:00,36.72,36.74,36.7,36.72,90100.0,19.6334,19.6441,19.6228,19.6334,90100.0
2013-01-16 13:10:00,36.72,36.72,36.66,36.7,66800.0,19.6334,19.6334,19.6014,19.6228,66800.0
2013-01-16 13:20:00,36.7,36.72,36.67,36.7,92200.0,19.6228,19.6334,19.6067,19.6228,92200.0
2013-01-16 13:30:00,36.69,36.71,36.67,36.69,49600.0,19.6174,19.6281,19.6067,19.6174,49600.0
2013-01-16 13:40:00,36.7,36.71,36.65,36.68,76400.0,19.6228,19.6281,19.596,19.6121,76400.0
2013-01-16 13:50:00,36.68,36.69,36.63,36.66,63200.0,19.6121,19.6174,19.5853,19.6014,63200.0
2013-01-16 14:00:00,36.65,36.67,36.6,36.63,57200.0,19.596,19.6067,19.5693,19.5853,57200.0
2013-01-16 14:10:00,36.63,36.64,36.6,36.64,36900.0,19.5853,19.5907,19.5693,19.5907,36900.0
2013-01-16 14:20:00,36.64,36.68,36.63,36.66,87200.0,19.5907,19.6121,19.5853,19.6014,87200.0
2013-01-16 14:30:00,36.66,36.67,36.6,36.63,63500.0,19.6014,19.6067,19.5693,19.5853,63500.0
2013-01-16 14:40:00,36.63,36.64,36.61,36.62,285900.0,19.5853,19.5907,19.5746,19.58,285900.0
2013-01-16 14:50:00,36.61,36.64,36.56,36.57,145400.0,19.5746,19.5907,19.5479,19.5532,145400.0
2013-01-16 15:00:00,36.57,36.6,36.56,36.57,159800.0,19.5532,19.5693,19.5479,19.5532,159800.0
2013-01-16 15:10:00,36.56,36.6,36.56,36.6,53800.0,19.5479,19.5693,19.5479,19.5693,53800.0
2013-01-16 15:20:00,36.6,36.62,36.55,36.56,160900.0,19.5693,19.58,19.5426,19.5479,160900.0
2013-01-16 15:30:00,36.56,36.57,36.54,36.55,253800.0,19.5479,19.5532,19.5372,19.5426,253800.0
2013-01-16 15:40:00,36.56,36.65,36.54,36.64,172000.0,19.5479,19.596,19.5372,19.5907,172000.0
2013-01-16 15:50:00,36.63,36.64,36.56,36.6,332800.0,19.5853,19.5907,19.5479,19.5693,332800.0
2013-01-17 09:30:00,37.14,37.7,37.03,37.31,380600.0,19.858,20.1574,19.7992,19.9489,380600.0
2013-01-17 09:40:00,37.29,37.32,37.2,37.22,247300.0,19.9382,19.9543,19.8901,19.9008,247300.0
2013-01-17 09:50:00,37.21,37.3,37.15,37.26,152600.0,19.8954,19.9436,19.8634,19.9222,152600.0
2013-01-17 10:00:00,37.25,37.32,37.21,37.25,162400.0,19.9168,19.9543,19.8954,19.9168,162400.0
2013-01-17 10:10:00,37.25,37.31,37.18,37.19,106200.0,19.9168,19.9489,19.8794,19.8847,106200.0
2013-01-17 10:20:00,37.19,37.25,37.19,37.22,91300.0,19.8847,19.9168,19.8847,19.9008,91300.0
2013-01-17 10:30:00,37.21,37.23,37.18,37.18,183500.0,19.8954,19.9061,19.8794,19.8794,183500.0
2013-01-17 10:40:00,37.19,37.22,37.15,37.2,200200.0,19.8847,19.9008,19.8634,19.8901,200200.0
2013-01-17 10:50:00,37.19,37.23,37.11,37.14,92400.0,19.8847,19.9061,19.842,19.858,92400.0
2013-01-17 11:00:00,37.15,37.16,37.1,37.13,118100.0,19.8634,19.8687,19.8366,19.8527,118100.0
2013-01-17 11:10:00,37.12,37.16,37.12,37.12,63100.0,19.8473,19.8687,19.8473,19.8473,63100.0
2013-01-17 11:20:00,37.13,37.17,37.11,37.13,268700.0,19.8527,19.8741,19.842,19.8527,268700.0
2013-01-17 11:30:00,37.13,37.14,37.09,37.1,116400.0,19.8527,19.858,19.8313,19.8366,116400.0
2013-01-17 11:40:00,37.11,37.12,37.09,37.11,93000.0,19.842,19.8473,19.8313,19.842,93000.0
2013-01-17 11:50:00,37.1,37.11,37.05,37.06,115500.0,19.8366,19.842,19.8099,19.8152,115500.0
2013-01-17 12:00:00,37.06,37.1,37.05,37.07,119300.0,19.8152,19.8366,19.8099,19.8206,119300.0
2013-01-17 12:10:00,37.08,37.1,37.07,37.08,79600.0,19.8259,19.8366,19.8206,19.8259,79600.0
2013-01-17 12:20:00,37.08,37.14,37.06,37.13,93300.0,19.8259,19.858,19.8152,19.8527,93300.0
2013-01-17 12:30:00,37.13,37.18,37.11,37.14,135500.0,19.8527,19.8794,19.842,19.858,135500.0
2013-01-17 12:40:00,37.15,37.18,37.14,37.16,49100.0,19.8634,19.8794,19.858,19.8687,49100.0
2013-01-17 12:50:00,37.17,37.17,37.13,37.15,54100.0,19.8741,19.8741,19.8527,19.8634,54100.0
2013-01-17 13:00:00,37.16,37.24,37.15,37.23,98800.0,19.8687,19.9115,19.8634,19.9061,98800.0
2013-01-17 13:10:00,37.24,37.26,37.23,37.24,49200.0,19.9115,19.9222,19.9061,19.9115,49200.0
2013-01-17 13:20:00,37.24,37.24,37.16,37.18,123300.0,19.9115,19.9115,19.8687,19.8794,123300.0
2013-01-17 13:30:00,37.18,37.19,37.16,37.18,106000.0,19.8794,19.8847,19.8687,19.8794,106000.0
2013-01-17 13:40:00,37.18,37.18,37.15,37.16,80200.0,19.8794,19.8794,19.8634,19.8687,80200.0
2013-01-17 13:50:00,37.17,37.2,37.15,37.2,203900.0,19.8741,19.8901,19.8634,19.8901,203900.0
2013-01-17 14:00:00,37.2,37.21,37.17,37.2,87500.0,19.8901,19.8954,19.8741,19.8901,87500.0
2013-01-17 14:10:00,37.21,37.24,37.17,37.18,149000.0,19.8954,19.9115,19.8741,19.8794,149000.0
2013-01-17 14:20:00,37.18,37.18,37.15,37.16,101200.0,19.8794,19.8794,19.8634,19.8687,101200.0
2013-01-17 14:30:00,37.15,37.16,37.14,37.14,61400.0,19.8634,19.8687,19.858,19.858,61400.0
2013-01-17 14:40:00,37.14,37.16,37.14,37.15,58100.0,19.858,19.8687,19.858,19.8634,58100.0
2013-01-17 14:50:00,37.14,37.17,37.14,37.16,144100.0,19.858,19.8741,19.858,19.8687,144100.0
2013-01-17 15:00:00,37.16,37.24,37.15,37.17,231200.0,19.8687,19.9115,19.8634,19.8741,231200.0
2013-01-17 15:10:00,37.18,37.18,37.17,37.18,178200.0,19.8794,19.8794,19.8741,19.8794,178200.0
2013-01-17 15:20:00,37.18,37.25,37.17,37.24,69900.0,19.8794,19.9168,19.8741,19.9115,69900.0
2013-01-17 15:30:00,37.24,37.26,37.19,37.25,136100.0,19.9115,19.9222,19.8847,19.9168,136100.0
2013-01-17 15:40:00,37.25,37.3,37.23,37.25,162100.0,19.9168,19.9436,19.9061,19.9168,162100.0
2013-01-17 15:50:00,37.25,37.29,37.2,37.23,654800.0,19.9168,19.9382,19.8901,19.9061,654800.0
2013-01-18 09:30:00,37.38,37.4,36.66,37.11,712100.0,19.9863,19.997,19.6014,19.842,712100.0
2013-01-18 09:40:00,37.13,37.24,37.09,37.17,80600.0,19.8527,19.9115,19.8313,19.8741,80600.0
2013-01-18 09:50:00,37.17,37.23,37.07,37.17,91500.0,19.8741,19.9061,19.8206,19.8741,91500.0
2013-01-18 10:00:00,37.17,37.27,37.16,37.24,149200.0,19.8741,19.9275,19.8687,19.9115,149200.0
2013-01-18 10:10:00,37.25,37.26,37.22,37.24,95900.0,19.9168,19.9222,19.9008,19.9115,95900.0
2013-01-18 10:20:00,37.23,37.26,37.17,37.25,97700.0,19.9061,19.9222,19.8741,19.9168,97700.0
2013-01-18 10:30:00,37.24,37.26,37.2,37.23,155800.0,19.9115,19.9222,19.8901,19.9061,155800.0
2013-01-18 10:40:00,37.23,37.24,37.13,37.15,70300.0,19.9061,19.9115,19.8527,19.8634,70300.0
2013-01-18 10:50:00,37.15,37.23,37.15,37.21,163800.0,19.8634,19.9061,19.8634,19.8954,163800.0
2013-01-18 11:00:00,37.21,37.25,37.17,37.2,104300.0,19.8954,19.9168,19.8741,19.8901,104300.0
2013-01-18 11:10:00,37.21,37.24,37.19,37.2,81500.0,19.8954,19.9115,19.8847,19.8901,81500.0
2013-01-18 11:20:00,37.2,37.22,37.19,37.2,58300.0,19.8901,19.9008,19.8847,19.8901,58300.0
2013-01-18 11:30:00,37.19,37.2,37.15,37.18,92100.0,19.8847,19.8901,19.8634,19.8794,92100.0
2013-01-18 11:40:00,37.17,37.18,37.1,37.12,38600.0,19.8741,19.8794,19.8366,19.8473,38600.0
2013-01-18 11:50:00,37.13,37.23,37.13,37.2,83100.0,19.8527,19.9061,19.8527,19.8901,83100.0
2013-01-18 12:00:00,37.2,37.22,37.17,37.2,325300.0,19.8901,19.9008,19.8741,19.8901,325300.0
2013-01-18 12:10:00,37.2,37.2,37.15,37.2,56200.0,19.8901,19.8901,19.8634,19.8901,56200.0
2013-01-18 12:20:00,37.2,37.2,37.12,37.15,69000.0,19.8901,19.8901,19.8473,19.8634,69000.0
2013-01-18 12:30:00,37.15,37.18,37.11,37.15,37400.0,19.8634,19.8794,19.842,19.8634,37400.0
2013-01-18 12:40:00,37.15,37.19,37.13,37.19,26200.0,19.8634,19.8847,19.8527,19.8847,26200.0
2013-01-18 12:50:00,37.19,37.23,37.17,37.2,65300.0,19.8847,19.9061,19.8741,19.8901,65300.0
2013-01-18 13:00:00,37.2,37.24,37.19,37.23,114000.0,19.8901,19.9115,19.8847,19.9061,114000.0
2013-01-18 13:10:00,37.23,37.27,37.22,37.22,69900.0,19.9061,19.9275,19.9008,19.9008,69900.0
2013-01-18 13:20:00,37.22,37.22,37.18,37.18,36100.0,19.9008,19.9008,19.8794,19.8794,36100.0
2013-01-18 13:30:00,37.19,37.24,37.18,37.22,67500.0,19.8847,19.9115,19.8794,19.9008,67500.0
2013-01-18 13:40:00,37.23,37.23,37.16,37.18,57900.0,19.9061,19.9061,19.8687,19.8794,57900.0
2013-01-18 13:50:00,37.18,37.23,37.15,37.17,114600.0,19.8794,19.9061,19.8634,19.8741,114600.0
2013-01-18 14:00:00,37.17,37.22,37.17,37.22,44100.0,19.8741,19.9008,19.8741,19.9008,44100.0
2013-01-18 14:10:00,37.21,37.22,37.2,37.22,41600.0,19.8954,19.9008,19.8901,19.9008,41600.0
2013-01-18 14:20:00,37.22,37.25,37.21,37.24,58100.0,19.9008,19.9168,19.8954,19.9115,58100.0
2013-01-18 14:30:00,37.25,37.25,37.24,37.25,33100.0,19.9168,19.9168,19.9115,19.9168,33100.0
2013-01-18 14:40:00,37.25,37.28,37.24,37.28,55100.0,19.9168,19.9329,19.9115,19.9329,55100.0
2013-01-18 14:50:00,37.28,37.3,37.24,37.29,139500.0,19.9329,19.9436,19.9115,19.9382,139500.0
2013-01-18 15:00:00,37.27,37.28,37.21,37.22,63300.0,19.9275,19.9329,19.8954,19.9008,63300.0
2013-01-18 15:10:00,37.23,37.26,37.23,37.24,60700.0,19.9061,19.9222,19.9061,19.9115,60700.0
2013-01-18 15:20:00,37.23,37.27,37.23,37.27,55200.0,19.9061,19.9275,19.9061,19.9275,55200.0
2013-01-18 15:30:00,37.27,37.34,37.26,37.32,136500.0,19.9275,19.9649,19.9222,19.9543,136500.0
2013-01-18 15:40:00,37.31,37.34,37.28,37.33,142400.0,19.9489,19.9649,19.9329,19.9596,142400.0
2013-01-18 15:50:00,37.33,37.4,37.32,37.4,333900.0,19.9596,19.997,19.9543,19.997,333900.0
2013-01-22 09:30:00,37.33,37.66,37.31,37.62,330400.0,19.9596,20.136,19.9489,20.1147,330400.0
2013-01-22 09:40:00,37.61,37.65,37.42,37.51,116600.0,20.1093,20.1307,20.0077,20.0558,116600.0
2013-01-22 09:50:00,37.51,37.52,37.42,37.5,61400.0,20.0558,20.0612,20.0077,20.0505,61400.0
2013-01-22 10:00:00,37.5,37.5,37.38,37.42,67100.0,20.0505,20.0505,19.9863,20.0077,67100.0
2013-01-22 10:10:00,37.43,37.47,37.4,37.43,109800.0,20.0131,20.0345,19.997,20.0131,109800.0
2013-01-22 10:20:00,37.44,37.48,37.35,37.37,64900.0,20.0184,20.0398,19.9703,19.981,64900.0
2013-01-22 10:30:00,37.36,37.48,37.35,37.46,71100.0,19.9756,20.0398,19.9703,20.0291,71100.0
2013-01-22 10:40:00,37.47,37.54,37.44,37.46,66700.0,20.0345,20.0719,20.0184,20.0291,66700.0
2013-01-22 10:50:00,37.45,37.47,37.44,37.45,33200.0,20.0238,20.0345,20.0184,20.0238,33200.0
2013-01-22 11:00:00,37.45,37.5,37.43,37.48,51700.0,20.0238,20.0505,20.0131,20.0398,51700.0
2013-01-22 11:10:00,37.49,37.52,37.4,37.43,106400.0,20.0451,20.0612,19.997,20.0131,106400.0
2013-01-22 11:20:00,37.43,37.49,37.42,37.47,71000.0,20.0131,20.0451,20.0077,20.0345,71000.0
2013-01-22 11:30:00,37.46,37.48,37.45,37.46,44400.0,20.0291,20.0398,20.0238,20.0291,44400.0
2013-01-22 11:40:00,37.45,37.59,37.45,37.56,127100.0,20.0238,20.0986,20.0238,20.0826,127100.0
2013-01-22 11:50:00,37.56,37.61,37.55,37.59,117600.0,20.0826,20.1093,20.0772,20.0986,117600.0
2013-01-22 12:00:00,37.59,37.61,37.57,37.57,218600.0,20.0986,20.1093,20.0879,20.0879,218600.0
2013-01-22 12:10:00,37.57,37.61,37.54,37.59,234600.0,20.0879,20.1093,20.0719,20.0986,234600.0
2013-01-22 12:20:00,37.6,37.67,37.59,37.67,158800.0,20.104,20.1414,20.0986,20.1414,158800.0
2013-01-22 12:30:00,37.66,37.7,37.64,37.69,46500.0,20.136,20.1574,20.1254,20.1521,46500.0
2013-01-22 12:40:00,37.69,37.69,37.64,37.66,45900.0,20.1521,20.1521,20.1254,20.136,45900.0
2013-01-22 12:50:00,37.66,37.69,37.65,37.66,52000.0,20.136,20.1521,20.1307,20.136,52000.0
2013-01-22 13:00:00,37.66,37.7,37.65,37.68,55800.0,20.136,20.1574,20.1307,20.1467,55800.0
2013-01-22 13:10:00,37.67,37.72,37.67,37.7,37800.0,20.1414,20.1681,20.1414,20.1574,37800.0
2013-01-22 13:20:00,37.7,37.71,37.69,37.7,38800.0,20.1574,20.1628,20.1521,20.1574,38800.0
2013-01-22 13:30:00,37.71,37.73,37.7,37.71,47000.0,20.1628,20.1735,20.1574,20.1628,47000.0
2013-01-22 13:40:00,37.7,37.71,37.68,37.69,218400.0,20.1574,20.1628,20.1467,20.1521,218400.0
2013-01-22 13:50:00,37.69,37.7,37.67,37.7,47300.0,20.1521,20.1574,20.1414,20.1574,47300.0
2013-01-22 14:00:00,37.7,37.77,37.69,37.74,80700.0,20.1574,20.1949,20.1521,20.1788,80700.0
2013-01-22 14:10:00,37.73,37.75,37.69,37.7,96300.0,20.1735,20.1842,20.1521,20.1574,96300.0
2013-01-22 14:20:00,37.69,37.72,37.69,37.72,73100.0,20.1521,20.1681,20.1521,20.1681,73100.0
2013-01-22 14:30:00,37.72,37.76,37.71,37.72,57800.0,20.1681,20.1895,20.1628,20.1681,57800.0
2013-01-22 14:40:00,37.71,37.76,37.7,37.75,60000.0,20.1628,20.1895,20.1574,20.1842,60000.0
2013-01-22 14:50:00,37.76,37.76,37.71,37.73,74900.0,20.1895,20.1895,20.1628,20.1735,74900.0
2013-01-22 15:00:00,37.72,37.81,37.72,37.79,85400.0,20.1681,20.2162,20.1681,20.2056,85400.0
2013-01-22 15:10:00,37.79,37.8,37.7,37.7,81700.0,20.2056,20.2109,20.1574,20.1574,81700.0
2013-01-22 15:20:00,37.71,37.72,37.68,37.72,92400.0,20.1628,20.1681,20.1467,20.1681,92400.0
2013-01-22 15:30:00,37.72,37.72,37.69,37.7,87200.0,20.1681,20.1681,20.1521,20.1574,87200.0
2013-01-22 15:40:00,37.7,37.72,37.69,37.7,134900.0,20.1574,20.1681,20.1521,20.1574,134900.0
2013-01-22 15:50:00,37.7,37.79,37.69,37.79,408300.0,20.1574,20.2056,20.1521,20.2056,408300.0
2013-01-23 09:30:00,37.83,37.83,37.66,37.67,123500.0,20.2269,20.2269,20.136,20.1414,123500.0
2013-01-23 09:40:00,37.67,37.76,37.67,37.72,104000.0,20.1414,20.1895,20.1414,20.1681,104000.0
2013-01-23 09:50:00,37.72,37.76,37.7,37.76,77800.0,20.1681,20.1895,20.1574,20.1895,77800.0
2013-01-23 10:00:00,37.76,37.83,37.72,37.81,100400.0,20.1895,20.2269,20.1681,20.2162,100400.0
2013-01-23 10:10:00,37.8,37.88,37.79,37.8,84900.0,20.2109,20.2537,20.2056,20.2109,84900.0
2013-01-23 10:20:00,37.8,37.8,37.69,37.7,91100.0,20.2109,20.2109,20.1521,20.1574,91100.0
2013-01-23 10:30:00,37.7,37.7,37.5,37.51,162800.0,20.1574,20.1574,20.0505,20.0558,162800.0
2013-01-23 10:40:00,37.51,37.56,37.44,37.55,108300.0,20.0558,20.0826,20.0184,20.0772,108300.0
2013-01-23 10:50:00,37.55,37.6,37.52,37.59,110800.0,20.0772,20.104,20.0612,20.0986,110800.0
2013-01-23 11:00:00,37.58,37.61,37.55,37.6,99700.0,20.0933,20.1093,20.0772,20.104,99700.0
2013-01-23 11:10:00,37.61,37.69,37.61,37.68,45800.0,20.1093,20.1521,20.1093,20.1467,45800.0
2013-01-23 11:20:00,37.68,37.73,37.65,37.65,54600.0,20.1467,20.1735,20.1307,20.1307,54600.0
2013-01-23 11:30:00,37.65,37.69,37.63,37.68,64900.0,20.1307,20.1521,20.12,20.1467,64900.0
2013-01-23 11:40:00,37.68,37.72,37.67,37.7,55000.0,20.1467,20.1681,20.1414,20.1574,55000.0
2013-01-23 11:50:00,37.7,37.77,37.7,37.74,85000.0,20.1574,20.1949,20.1574,20.1788,85000.0
2013-01-23 12:00:00,37.73,37.74,37.7,37.7,51800.0,20.1735,20.1788,20.1574,20.1574,51800.0
2013-01-23 12:10:00,37.7,37.71,37.64,37.64,109700.0,20.1574,20.1628,20.1254,20.1254,109700.0
2013-01-23 12:20:00,37.64,37.69,37.64,37.68,46600.0,20.1254,20.1521,20.1254,20.1467,46600.0
2013-01-23 12:30:00,37.68,37.73,37.67,37.71,195400.0,20.1467,20.1735,20.1414,20.1628,195400.0
2013-01-23 12:40:00,37.71,37.73,37.69,37.69,67400.0,20.1628,20.1735,20.1521,20.1521,67400.0
2013-01-23 12:50:00,37.69,37.7,37.62,37.64,64700.0,20.1521,20.1574,20.1147,20.1254,64700.0
2013-01-23 13:00:00,37.64,37.65,37.61,37.64,52100.0,20.1254,20.1307,20.1093,20.1254,52100.0
2013-01-23 13:10:00,37.64,37.65,37.63,37.64,57800.0,20.1254,20.1307,20.12,20.1254,57800.0
2013-01-23 13:20:00,37.64,37.65,37.59,37.6,59200.0,20.1254,20.1307,20.0986,20.104,59200.0
2013-01-23 13:30:00,37.59,37.62,37.56,37.58,105000.0,20.0986,20.1147,20.0826,20.0933,105000.0
2013-01-23 13:40:00,37.59,37.62,37.58,37.6,56400.0,20.0986,20.1147,20.0933,20.104,56400.0
2013-01-23 13:50:00,37.59,37.61,37.58,37.6,33600.0,20.0986,20.1093,20.0933,20.104,33600.0
2013-01-23 14:00:00,37.6,37.62,37.59,37.61,61400.0,20.104,20.1147,20.0986,20.1093,61400.0
2013-01-23 14:10:00,37.6,37.64,37.6,37.64,61300.0,20.104,20.1254,20.104,20.1254,61300.0
2013-01-23 14:20:00,37.63,37.64,37.61,37.63,86400.0,20.12,20.1254,20.1093,20.12,86400.0
2013-01-23 14:30:00,37.63,37.66,37.62,37.65,68500.0,20.12,20.136,20.1147,20.1307,68500.0
2013-01-23 14:40:00,37.65,37.66,37.64,37.64,65400.0,20.1307,20.136,20.1254,20.1254,65400.0
2013-01-23 14:50:00,37.64,37.65,37.62,37.63,76900.0,20.1254,20.1307,20.1147,20.12,76900.0
2013-01-23 15:00:00,37.64,37.66,37.62,37.65,252300.0,20.1254,20.136,20.1147,20.1307,252300.0
2013-01-23 15:10:00,37.65,37.65,37.6,37.65,96800.0,20.1307,20.1307,20.104,20.1307,96800.0
2013-01-23 15:20:00,37.65,37.65,37.58,37.59,50200.0,20.1307,20.1307,20.0933,20.0986,50200.0
2013-01-23 15:30:00,37.6,37.6,37.53,37.53,104700.0,20.104,20.104,20.0665,20.0665,104700.0
2013-01-23 15:40:00,37.53,37.56,37.49,37.52,176300.0,20.0665,20.0826,20.0451,20.0612,176300.0
2013-01-23 15:50:00,37.52,37.59,37.52,37.59,244900.0,20.0612,20.0986,20.0612,20.0986,244900.0
2013-01-24 09:30:00,37.67,37.85,37.58,37.75,70000.0,20.1414,20.2376,20.0933,20.1842,70000.0
2013-01-24 09:40:00,37.76,37.83,37.7,37.75,55800.0,20.1895,20.2269,20.1574,20.1842,55800.0
2013-01-24 09:50:00,37.76,37.8,37.71,37.74,51300.0,20.1895,20.2109,20.1628,20.1788,51300.0
2013-01-24 10:00:00,37.73,37.75,37.67,37.7,128300.0,20.1735,20.1842,20.1414,20.1574,128300.0
2013-01-24 10:10:00,37.7,37.7,37.62,37.65,35500.0,20.1574,20.1574,20.1147,20.1307,35500.0
2013-01-24 10:20:00,37.66,37.67,37.59,37.59,29900.0,20.136,20.1414,20.0986,20.0986,29900.0
2013-01-24 10:30:00,37.6,37.62,37.57,37.59,55900.0,20.104,20.1147,20.0879,20.0986,55900.0
2013-01-24 10:40:00,37.59,37.62,37.54,37.54,46200.0,20.0986,20.1147,20.0719,20.0719,46200.0
2013-01-24 10:50:00,37.54,37.58,37.53,37.54,47300.0,20.0719,20.0933,20.0665,20.0719,47300.0
2013-01-24 11:00:00,37.54,37.64,37.54,37.64,79500.0,20.0719,20.1254,20.0719,20.1254,79500.0
2013-01-24 11:10:00,37.64,37.64,37.59,37.6,37900.0,20.1254,20.1254,20.0986,20.104,37900.0
2013-01-24 11:20:00,37.59,37.63,37.58,37.62,51500.0,20.0986,20.12,20.0933,20.1147,51500.0
2013-01-24 11:30:00,37.62,37.63,37.57,37.57,24300.0,20.1147,20.12,20.0879,20.0879,24300.0
2013-01-24 11:40:00,37.56,37.59,37.55,37.56,49800.0,20.0826,20.0986,20.0772,20.0826,49800.0
2013-01-24 11:50:00,37.56,37.58,37.54,37.55,37700.0,20.0826,20.0933,20.0719,20.0772,37700.0
2013-01-24 12:00:00,37.55,37.56,37.5,37.51,41900.0,20.0772,20.0826,20.0505,20.0558,41900.0
2013-01-24 12:10:00,37.51,37.55,37.5,37.53,48300.0,20.0558,20.0772,20.0505,20.0665,48300.0
2013-01-24 12:20:00,37.52,37.54,37.5,37.52,33700.0,20.0612,20.0719,20.0505,20.0612,33700.0
2013-01-24 12:30:00,37.52,37.52,37.48,37.48,79700.0,20.0612,20.0612,20.0398,20.0398,79700.0
2013-01-24 12:40:00,37.48,37.52,37.47,37.52,43000.0,20.0398,20.0612,20.0345,20.0612,43000.0
2013-01-24 12:50:00,37.52,37.55,37.48,37.54,71400.0,20.0612,20.0772,20.0398,20.0719,71400.0
2013-01-24 13:00:00,37.53,37.56,37.51,37.52,31800.0,20.0665,20.0826,20.0558,20.0612,31800.0
2013-01-24 13:10:00,37.52,37.52,37.48,37.51,24900.0,20.0612,20.0612,20.0398,20.0558,24900.0
2013-01-24 13:20:00,37.51,37.52,37.5,37.5,43800.0,20.0558,20.0612,20.0505,20.0505,43800.0
2013-01-24 13:30:00,37.5,37.51,37.44,37.44,30800.0,20.0505,20.0558,20.0184,20.0184,30800.0
2013-01-24 13:40:00,37.44,37.44,37.35,37.36,47600.0,20.0184,20.0184,19.9703,19.9756,47600.0
2013-01-24 13:50:00,37.35,37.38,37.31,37.31,63500.0,19.9703,19.9863,19.9489,19.9489,63500.0
2013-01-24 14:00:00,37.31,37.32,37.27,37.31,46300.0,19.9489,19.9543,19.9275,19.9489,46300.0
2013-01-24 14:10:00,37.32,37.33,37.31,37.32,19000.0,19.9543,19.9596,19.9489,19.9543,19000.0
2013-01-24 14:20:00,37.32,37.33,37.27,37.29,61300.0,19.9543,19.9596,19.9275,19.9382,61300.0
2013-01-24 14:30:00,37.28,37.29,37.23,37.24,60700.0,19.9329,19.9382,19.9061,19.9115,60700.0
2013-01-24 14:40:00,37.24,37.27,37.23,37.26,49800.0,19.9115,19.9275,19.9061,19.9222,49800.0
2013-01-24 14:50:00,37.26,37.26,37.22,37.23,40200.0,19.9222,19.9222,19.9008,19.9061,40200.0
2013-01-24 15:00:00,37.23,37.23,37.22,37.22,43700.0,19.9061,19.9061,19.9008,19.9008,43700.0
2013-01-24 15:10:00,37.22,37.23,37.22,37.23,61600.0,19.9008,19.9061,19.9008,19.9061,61600.0
2013-01-24 15:20:00,37.23,37.23,37.19,37.19,130300.0,19.9061,19.9061,19.8847,19.8847,130300.0
2013-01-24 15:30:00,37.2,37.29,37.19,37.25,214000.0,19.8901,19.9382,19.8847,19.9168,214000.0
2013-01-24 15:40:00,37.25,37.27,37.25,37.26,101700.0,19.9168,19.9275,19.9168,19.9222,101700.0
2013-01-24 15:50:00,37.26,37.26,37.21,37.23,205400.0,19.9222,19.9222,19.8954,19.9061,205400.0
2013-01-25 09:30:00,37.52,37.71,37.41,37.58,156400.0,20.0612,20.1628,20.0024,20.0933,156400.0
2013-01-25 09:40:00,37.59,37.59,37.28,37.29,96400.0,20.0986,20.0986,19.9329,19.9382,96400.0
2013-01-25 09:50:00,37.29,37.52,37.29,37.47,102400.0,19.9382,20.0612,19.9382,20.0345,102400.0
2013-01-25 10:00:00,37.46,37.5,37.3,37.41,124600.0,20.0291,20.0505,19.9436,20.0024,124600.0
2013-01-25 10:10:00,37.41,37.49,37.41,37.45,82700.0,20.0024,20.0451,20.0024,20.0238,82700.0
2013-01-25 10:20:00,37.45,37.48,37.3,37.3,159700.0,20.0238,20.0398,19.9436,19.9436,159700.0
2013-01-25 10:30:00,37.3,37.32,37.25,37.31,37800.0,19.9436,19.9543,19.9168,19.9489,37800.0
2013-01-25 10:40:00,37.31,37.35,37.21,37.24,63000.0,19.9489,19.9703,19.8954,19.9115,63000.0
2013-01-25 10:50:00,37.23,37.29,37.23,37.27,69900.0,19.9061,19.9382,19.9061,19.9275,69900.0
2013-01-25 11:00:00,37.27,37.31,37.21,37.3,121100.0,19.9275,19.9489,19.8954,19.9436,121100.0
2013-01-25 11:10:00,37.3,37.32,37.25,37.26,101200.0,19.9436,19.9543,19.9168,19.9222,101200.0
2013-01-25 11:20:00,37.25,37.3,37.21,37.22,108100.0,19.9168,19.9436,19.8954,19.9008,108100.0
2013-01-25 11:30:00,37.22,37.25,37.2,37.23,35000.0,19.9008,19.9168,19.8901,19.9061,35000.0
2013-01-25 11:40:00,37.23,37.24,37.22,37.23,40900.0,19.9061,19.9115,19.9008,19.9061,40900.0
2013-01-25 11:50:00,37.24,37.24,37.2,37.21,45200.0,19.9115,19.9115,19.8901,19.8954,45200.0
2013-01-25 12:00:00,37.21,37.25,37.15,37.16,91500.0,19.8954,19.9168,19.8634,19.8687,91500.0
2013-01-25 12:10:00,37.16,37.22,37.14,37.21,70200.0,19.8687,19.9008,19.858,19.8954,70200.0
2013-01-25 12:20:00,37.22,37.32,37.17,37.31,96000.0,19.9008,19.9543,19.8741,19.9489,96000.0
2013-01-25 12:30:00,37.31,37.39,37.3,37.39,43300.0,19.9489,19.9917,19.9436,19.9917,43300.0
2013-01-25 12:40:00,37.39,37.44,37.38,37.43,55300.0,19.9917,20.0184,19.9863,20.0131,55300.0
2013-01-25 12:50:00,37.42,37.43,37.38,37.39,46500.0,20.0077,20.0131,19.9863,19.9917,46500.0
2013-01-25 13:00:00,37.39,37.4,37.34,37.37,52600.0,19.9917,19.997,19.9649,19.981,52600.0
2013-01-25 13:10:00,37.37,37.4,37.36,37.39,47600.0,19.981,19.997,19.9756,19.9917,47600.0
2013-01-25 13:20:00,37.39,37.4,37.38,37.38,38200.0,19.9917,19.997,19.9863,19.9863,38200.0
2013-01-25 13:30:00,37.38,37.39,37.36,37.36,38900.0,19.9863,19.9917,19.9756,19.9756,38900.0
2013-01-25 13:40:00,37.36,37.37,37.35,37.35,67500.0,19.9756,19.981,19.9703,19.9703,67500.0
2013-01-25 13:50:00,37.35,37.44,37.35,37.43,109900.0,19.9703,20.0184,19.9703,20.0131,109900.0
2013-01-25 14:00:00,37.42,37.45,37.42,37.43,69700.0,20.0077,20.0238,20.0077,20.0131,69700.0
2013-01-25 14:10:00,37.44,37.44,37.42,37.43,58500.0,20.0184,20.0184,20.0077,20.0131,58500.0
2013-01-25 14:20:00,37.42,37.44,37.34,37.35,55200.0,20.0077,20.0184,19.9649,19.9703,55200.0
2013-01-25 14:30:00,37.35,37.36,37.27,37.28,86900.0,19.9703,19.9756,19.9275,19.9329,86900.0
2013-01-25 14:40:00,37.27,37.28,37.21,37.21,65600.0,19.9275,19.9329,19.8954,19.8954,65600.0
2013-01-25 14:50:00,37.21,37.22,37.19,37.21,57900.0,19.8954,19.9008,19.8847,19.8954,57900.0
2013-01-25 15:00:00,37.21,37.23,37.18,37.23,99600.0,19.8954,19.9061,19.8794,19.9061,99600.0
2013-01-25 15:10:00,37.23,37.25,37.21,37.24,70900.0,19.9061,19.9168,19.8954,19.9115,70900.0
2013-01-25 15:20:00,37.24,37.28,37.23,37.28,64800.0,19.9115,19.9329,19.9061,19.9329,64800.0
2013-01-25 15:30:00,37.28,37.3,37.23,37.24,63700.0,19.9329,19.9436,19.9061,19.9115,63700.0
2013-01-25 15:40:00,37.23,37.24,37.18,37.2,116500.0,19.9061,19.9115,19.8794,19.8901,116500.0
2013-01-25 15:50:00,37.19,37.3,37.19,37.26,396500.0,19.8847,19.9436,19.8847,19.9222,396500.0
2013-01-28 09:30:00,37.55,37.67,37.47,37.55,327700.0,20.0772,20.1414,20.0345,20.0772,327700.0
2013-01-28 09:40:00,37.54,37.57,37.5,37.51,60300.0,20.0719,20.0879,20.0505,20.0558,60300.0
2013-01-28 09:50:00,37.51,37.52,37.41,37.44,213800.0,20.0558,20.0612,20.0024,20.0184,213800.0
2013-01-28 10:00:00,37.42,37.46,37.37,37.42,99800.0,20.0077,20.0291,19.981,20.0077,99800.0
2013-01-28 10:10:00,37.42,37.48,37.41,37.48,82400.0,20.0077,20.0398,20.0024,20.0398,82400.0
2013-01-28 10:20:00,37.47,37.48,37.43,37.44,45400.0,20.0345,20.0398,20.0131,20.0184,45400.0
2013-01-28 10:30:00,37.43,37.44,37.34,37.35,62100.0,20.0131,20.0184,19.9649,19.9703,62100.0
2013-01-28 10:40:00,37.35,37.41,37.34,37.41,61200.0,19.9703,20.0024,19.9649,20.0024,61200.0
2013-01-28 10:50:00,37.41,37.49,37.4,37.49,75800.0,20.0024,20.0451,19.997,20.0451,75800.0
2013-01-28 11:00:00,37.48,37.54,37.44,37.44,51200.0,20.0398,20.0719,20.0184,20.0184,51200.0
2013-01-28 11:10:00,37.44,37.52,37.44,37.51,55600.0,20.0184,20.0612,20.0184,20.0558,55600.0
2013-01-28 11:20:00,37.51,37.55,37.5,37.54,51800.0,20.0558,20.0772,20.0505,20.0719,51800.0
2013-01-28 11:30:00,37.53,37.55,37.52,37.53,45000.0,20.0665,20.0772,20.0612,20.0665,45000.0
2013-01-28 11:40:00,37.53,37.53,37.49,37.51,59700.0,20.0665,20.0665,20.0451,20.0558,59700.0
2013-01-28 11:50:00,37.51,37.53,37.49,37.5,73200.0,20.0558,20.0665,20.0451,20.0505,73200.0
2013-01-28 12:00:00,37.5,37.52,37.48,37.5,147800.0,20.0505,20.0612,20.0398,20.0505,147800.0
2013-01-28 12:10:00,37.5,37.53,37.5,37.53,69600.0,20.0505,20.0665,20.0505,20.0665,69600.0
2013-01-28 12:20:00,37.53,37.53,37.48,37.48,58100.0,20.0665,20.0665,20.0398,20.0398,58100.0
2013-01-28 12:30:00,37.48,37.5,37.46,37.49,37200.0,20.0398,20.0505,20.0291,20.0451,37200.0
2013-01-28 12:40:00,37.49,37.5,37.44,37.45,39000.0,20.0451,20.0505,20.0184,20.0238,39000.0
2013-01-28 12:50:00,37.46,37.5,37.43,37.43,41000.0,20.0291,20.0505,20.0131,20.0131,41000.0
2013-01-28 13:00:00,37.43,37.46,37.43,37.46,52000.0,20.0131,20.0291,20.0131,20.0291,52000.0
2013-01-28 13:10:00,37.46,37.49,37.45,37.45,96000.0,20.0291,20.0451,20.0238,20.0238,96000.0
2013-01-28 13:20:00,37.46,37.53,37.45,37.52,58100.0,20.0291,20.0665,20.0238,20.0612,58100.0
2013-01-28 13:30:00,37.53,37.59,37.53,37.55,64500.0,20.0665,20.0986,20.0665,20.0772,64500.0
2013-01-28 13:40:00,37.56,37.62,37.56,37.61,78100.0,20.0826,20.1147,20.0826,20.1093,78100.0
2013-01-28 13:50:00,37.61,37.62,37.58,37.61,56800.0,20.1093,20.1147,20.0933,20.1093,56800.0
2013-01-28 14:00:00,37.6,37.6,37.58,37.59,33400.0,20.104,20.104,20.0933,20.0986,33400.0
2013-01-28 14:10:00,37.59,37.65,37.58,37.64,111300.0,20.0986,20.1307,20.0933,20.1254,111300.0
2013-01-28 14:20:00,37.65,37.73,37.64,37.73,58300.0,20.1307,20.1735,20.1254,20.1735,58300.0
2013-01-28 14:30:00,37.73,37.73,37.63,37.64,61000.0,20.1735,20.1735,20.12,20.1254,61000.0
2013-01-28 14:40:00,37.63,37.66,37.61,37.65,77800.0,20.12,20.136,20.1093,20.1307,77800.0
2013-01-28 14:50:00,37.66,37.67,37.62,37.65,71500.0,20.136,20.1414,20.1147,20.1307,71500.0
2013-01-28 15:00:00,37.64,37.66,37.6,37.62,83300.0,20.1254,20.136,20.104,20.1147,83300.0
2013-01-28 15:10:00,37.62,37.62,37.59,37.6,91900.0,20.1147,20.1147,20.0986,20.104,91900.0
2013-01-28 15:20:00,37.6,37.61,37.58,37.59,80400.0,20.104,20.1093,20.0933,20.0986,80400.0
2013-01-28 15:30:00,37.59,37.59,37.54,37.54,69000.0,20.0986,20.0986,20.0719,20.0719,69000.0
2013-01-28 15:40:00,37.54,37.56,37.49,37.51,248500.0,20.0719,20.0826,20.0451,20.0558,248500.0
2013-01-28 15:50:00,37.51,37.53,37.5,37.52,233000.0,20.0558,20.0665,20.0505,20.0612,233000.0
2013-01-29 09:30:00,37.38,37.38,37.2,37.27,160700.0,20.1846,20.1846,20.0874,20.1252,160700.0
2013-01-29 09:40:00,37.27,37.28,37.17,37.19,70100.0,20.1252,20.1306,20.0712,20.082,70100.0
2013-01-29 09:50:00,37.2,37.32,37.2,37.29,188500.0,20.0874,20.1522,20.0874,20.136,188500.0
2013-01-29 10:00:00,37.3,37.44,37.21,37.39,173200.0,20.1414,20.217,20.0928,20.19,173200.0
2013-01-29 10:10:00,37.39,37.41,37.3,37.3,60400.0,20.19,20.2008,20.1414,20.1414,60400.0
2013-01-29 10:20:00,37.3,37.36,37.27,37.31,89800.0,20.1414,20.1738,20.1252,20.1468,89800.0
2013-01-29 10:30:00,37.31,37.34,37.2,37.22,65200.0,20.1468,20.163,20.0874,20.0982,65200.0
2013-01-29 10:40:00,37.21,37.39,37.21,37.39,99600.0,20.0928,20.19,20.0928,20.19,99600.0
2013-01-29 10:50:00,37.39,37.43,37.38,37.4,62300.0,20.19,20.2116,20.1846,20.1954,62300.0
2013-01-29 11:00:00,37.4,37.43,37.39,37.42,73900.0,20.1954,20.2116,20.19,20.2062,73900.0
2013-01-29 11:10:00,37.43,37.45,37.36,37.42,75200.0,20.2116,20.2224,20.1738,20.2062,75200.0
2013-01-29 11:20:00,37.43,37.44,37.36,37.41,70400.0,20.2116,20.217,20.1738,20.2008,70400.0
2013-01-29 11:30:00,37.41,37.42,37.31,37.31,59000.0,20.2008,20.2062,20.1468,20.1468,59000.0
2013-01-29 11:40:00,37.3,37.4,37.3,37.4,91200.0,20.1414,20.1954,20.1414,20.1954,91200.0
2013-01-29 11:50:00,37.39,37.42,37.33,37.34,127300.0,20.19,20.2062,20.1576,20.163,127300.0
2013-01-29 12:00:00,37.35,37.36,37.31,37.34,45000.0,20.1684,20.1738,20.1468,20.163,45000.0
2013-01-29 12:10:00,37.34,37.35,37.3,37.35,61100.0,20.163,20.1684,20.1414,20.1684,61100.0
2013-01-29 12:20:00,37.35,37.41,37.34,37.4,68500.0,20.1684,20.2008,20.163,20.1954,68500.0
2013-01-29 12:30:00,37.4,37.41,37.36,37.39,55400.0,20.1954,20.2008,20.1738,20.19,55400.0
2013-01-29 12:40:00,37.38,37.41,37.37,37.37,48400.0,20.1846,20.2008,20.1792,20.1792,48400.0
2013-01-29 12:50:00,37.38,37.42,37.37,37.41,51100.0,20.1846,20.2062,20.1792,20.2008,51100.0
2013-01-29 13:00:00,37.4,37.44,37.38,37.42,56000.0,20.1954,20.217,20.1846,20.2062,56000.0
2013-01-29 13:10:00,37.43,37.48,37.43,37.48,62400.0,20.2116,20.2386,20.2116,20.2386,62400.0
2013-01-29 13:20:00,37.48,37.5,37.44,37.44,62200.0,20.2386,20.2494,20.217,20.217,62200.0
2013-01-29 13:30:00,37.44,37.45,37.42,37.43,78800.0,20.217,20.2224,20.2062,20.2116,78800.0
2013-01-29 13:40:00,37.43,37.45,37.4,37.41,61100.0,20.2116,20.2224,20.1954,20.2008,61100.0
2013-01-29 13:50:00,37.4,37.43,37.39,37.43,72300.0,20.1954,20.2116,20.19,20.2116,72300.0
2013-01-29 14:00:00,37.42,37.43,37.36,37.38,83400.0,20.2062,20.2116,20.1738,20.1846,83400.0
2013-01-29 14:10:00,37.38,37.38,37.34,37.34,76400.0,20.1846,20.1846,20.163,20.163,76400.0
2013-01-29 14:20:00,37.35,37.4,37.34,37.36,72400.0,20.1684,20.1954,20.163,20.1738,72400.0
2013-01-29 14:30:00,37.37,37.39,37.35,37.39,73900.0,20.1792,20.19,20.1684,20.19,73900.0
2013-01-29 14:40:00,37.39,37.42,37.38,37.41,91900.0,20.19,20.2062,20.1846,20.2008,91900.0
2013-01-29 14:50:00,37.41,37.41,37.37,37.39,102100.0,20.2008,20.2008,20.1792,20.19,102100.0
2013-01-29 15:00:00,37.38,37.41,37.36,37.37,70200.0,20.1846,20.2008,20.1738,20.1792,70200.0
2013-01-29 15:10:00,37.37,37.39,37.35,37.37,81400.0,20.1792,20.19,20.1684,20.1792,81400.0
2013-01-29 15:20:00,37.37,37.38,37.33,37.33,107300.0,20.1792,20.1846,20.1576,20.1576,107300.0
2013-01-29 15:30:00,37.34,37.36,37.3,37.31,141600.0,20.163,20.1738,20.1414,20.1468,141600.0
2013-01-29 15:40:00,37.31,37.36,37.27,37.32,252500.0,20.1468,20.1738,20.1252,20.1522,252500.0
2013-01-29 15:50:00,37.32,37.36,37.31,37.32,230700.0,20.1522,20.1738,20.1468,20.1522,230700.0
2013-01-30 09:30:00,37.38,37.97,37.34,37.94,387500.0,20.1846,20.5032,20.163,20.487,387500.0
2013-01-30 09:40:00,37.95,38.21,37.86,37.86,381700.0,20.4924,20.6328,20.4438,20.4438,381700.0
2013-01-30 09:50:00,37.85,37.86,37.52,37.7,268400.0,20.4384,20.4438,20.2602,20.3574,268400.0
2013-01-30 10:00:00,37.68,37.8,37.68,37.75,88200.0,20.3466,20.4114,20.3466,20.3844,88200.0
2013-01-30 10:10:00,37.75,37.81,37.61,37.61,84900.0,20.3844,20.4168,20.3088,20.3088,84900.0
2013-01-30 10:20:00,37.62,37.67,37.5,37.52,91000.0,20.3142,20.3412,20.2494,20.2602,91000.0
2013-01-30 10:30:00,37.53,37.54,37.43,37.45,106100.0,20.2656,20.271,20.2116,20.2224,106100.0
2013-01-30 10:40:00,37.44,37.52,37.4,37.52,127500.0,20.217,20.2602,20.1954,20.2602,127500.0
2013-01-30 10:50:00,37.5,37.52,37.47,37.47,119700.0,20.2494,20.2602,20.2332,20.2332,119700.0
2013-01-30 11:00:00,37.48,37.56,37.47,37.54,73900.0,20.2386,20.2818,20.2332,20.271,73900.0
2013-01-30 11:10:00,37.54,37.59,37.53,37.53,90400.0,20.271,20.298,20.2656,20.2656,90400.0
2013-01-30 11:20:00,37.53,37.55,37.43,37.46,52400.0,20.2656,20.2764,20.2116,20.2278,52400.0
2013-01-30 11:30:00,37.46,37.57,37.45,37.57,79000.0,20.2278,20.2872,20.2224,20.2872,79000.0
2013-01-30 11:40:00,37.57,37.57,37.48,37.52,58400.0,20.2872,20.2872,20.2386,20.2602,58400.0
2013-01-30 11:50:00,37.52,37.55,37.52,37.52,43900.0,20.2602,20.2764,20.2602,20.2602,43900.0
2013-01-30 12:00:00,37.53,37.6,37.51,37.59,86300.0,20.2656,20.3034,20.2548,20.298,86300.0
2013-01-30 12:10:00,37.6,37.6,37.51,37.51,70700.0,20.3034,20.3034,20.2548,20.2548,70700.0
2013-01-30 12:20:00,37.52,37.55,37.51,37.53,68200.0,20.2602,20.2764,20.2548,20.2656,68200.0
2013-01-30 12:30:00,37.54,37.57,37.51,37.55,132100.0,20.271,20.2872,20.2548,20.2764,132100.0
2013-01-30 12:40:00,37.54,37.62,37.54,37.62,51200.0,20.271,20.3142,20.271,20.3142,51200.0
2013-01-30 12:50:00,37.61,37.68,37.6,37.67,94700.0,20.3088,20.3466,20.3034,20.3412,94700.0
2013-01-30 13:00:00,37.66,37.67,37.64,37.65,100100.0,20.3358,20.3412,20.325,20.3304,100100.0
2013-01-30 13:10:00,37.65,37.68,37.62,37.68,58500.0,20.3304,20.3466,20.3142,20.3466,58500.0
2013-01-30 13:20:00,37.68,37.78,37.67,37.77,68500.0,20.3466,20.4006,20.3412,20.3952,68500.0
2013-01-30 13:30:00,37.78,37.81,37.74,37.75,89100.0,20.4006,20.4168,20.379,20.3844,89100.0
2013-01-30 13:40:00,37.75,37.79,37.74,37.78,82300.0,20.3844,20.406,20.379,20.4006,82300.0
2013-01-30 13:50:00,37.77,37.79,37.73,37.74,65600.0,20.3952,20.406,20.3736,20.379,65600.0
2013-01-30 14:00:00,37.74,37.83,37.73,37.82,201800.0,20.379,20.4276,20.3736,20.4222,201800.0
2013-01-30 14:10:00,37.82,37.87,37.8,37.84,183200.0,20.4222,20.4492,20.4114,20.433,183200.0
2013-01-30 14:20:00,37.84,37.88,37.81,37.86,108000.0,20.433,20.4546,20.4168,20.4438,108000.0
2013-01-30 14:30:00,37.87,37.88,37.85,37.87,140200.0,20.4492,20.4546,20.4384,20.4492,140200.0
2013-01-30 14:40:00,37.87,37.91,37.85,37.89,153900.0,20.4492,20.4708,20.4384,20.46,153900.0
2013-01-30 14:50:00,37.9,37.9,37.84,37.9,107400.0,20.4654,20.4654,20.433,20.4654,107400.0
2013-01-30 15:00:00,37.9,37.95,37.89,37.93,177600.0,20.4654,20.4924,20.46,20.4816,177600.0
2013-01-30 15:10:00,37.93,37.93,37.88,37.88,97900.0,20.4816,20.4816,20.4546,20.4546,97900.0
2013-01-30 15:20:00,37.89,37.9,37.85,37.85,143100.0,20.46,20.4654,20.4384,20.4384,143100.0
2013-01-30 15:30:00,37.85,37.88,37.83,37.88,254900.0,20.4384,20.4546,20.4276,20.4546,254900.0
2013-01-30 15:40:00,37.87,37.88,37.79,37.81,262500.0,20.4492,20.4546,20.406,20.4168,262500.0
2013-01-30 15:50:00,37.81,37.83,37.68,37.72,695200.0,20.4168,20.4276,20.3466,20.3682,695200.0
2013-01-31 09:30:00,37.85,37.85,37.61,37.74,227500.0,20.4384,20.4384,20.3088,20.379,227500.0
2013-01-31 09:40:00,37.74,37.85,37.69,37.71,178600.0,20.379,20.4384,20.352,20.3628,178600.0
2013-01-31 09:50:00,37.73,37.78,37.65,37.76,98200.0,20.3736,20.4006,20.3304,20.3898,98200.0
2013-01-31 10:00:00,37.76,37.8,37.74,37.76,121600.0,20.3898,20.4114,20.379,20.3898,121600.0
2013-01-31 10:10:00,37.76,37.78,37.71,37.73,112100.0,20.3898,20.4006,20.3628,20.3736,112100.0
2013-01-31 10:20:00,37.72,37.78,37.72,37.77,103200.0,20.3682,20.4006,20.3682,20.3952,103200.0
2013-01-31 10:30:00,37.77,37.79,37.72,37.75,104500.0,20.3952,20.406,20.3682,20.3844,104500.0
2013-01-31 10:40:00,37.75,37.76,37.64,37.66,80200.0,20.3844,20.3898,20.325,20.3358,80200.0
2013-01-31 10:50:00,37.67,37.68,37.61,37.61,86400.0,20.3412,20.3466,20.3088,20.3088,86400.0
2013-01-31 11:00:00,37.62,37.62,37.52,37.57,118400.0,20.3142,20.3142,20.2602,20.2872,118400.0
2013-01-31 11:10:00,37.57,37.59,37.54,37.58,80900.0,20.2872,20.298,20.271,20.2926,80900.0
2013-01-31 11:20:00,37.57,37.58,37.54,37.54,94900.0,20.2872,20.2926,20.271,20.271,94900.0
2013-01-31 11:30:00,37.53,37.54,37.48,37.5,215700.0,20.2656,20.271,20.2386,20.2494,215700.0
2013-01-31 11:40:00,37.5,37.53,37.45,37.45,161400.0,20.2494,20.2656,20.2224,20.2224,161400.0
2013-01-31 11:50:00,37.45,37.46,37.41,37.41,77100.0,20.2224,20.2278,20.2008,20.2008,77100.0
2013-01-31 12:00:00,37.42,37.46,37.41,37.43,84700.0,20.2062,20.2278,20.2008,20.2116,84700.0
2013-01-31 12:10:00,37.43,37.47,37.42,37.44,51800.0,20.2116,20.2332,20.2062,20.217,51800.0
2013-01-31 12:20:00,37.45,37.45,37.42,37.43,37700.0,20.2224,20.2224,20.2062,20.2116,37700.0
2013-01-31 12:30:00,37.42,37.45,37.41,37.44,53300.0,20.2062,20.2224,20.2008,20.217,53300.0
2013-01-31 12:40:00,37.44,37.48,37.43,37.45,58400.0,20.217,20.2386,20.2116,20.2224,58400.0
2013-01-31 12:50:00,37.44,37.45,37.4,37.41,53100.0,20.217,20.2224,20.1954,20.2008,53100.0
2013-01-31 13:00:00,37.4,37.42,37.39,37.41,72700.0,20.1954,20.2062,20.19,20.2008,72700.0
2013-01-31 13:10:00,37.41,37.43,37.39,37.41,117600.0,20.2008,20.2116,20.19,20.2008,117600.0
2013-01-31 13:20:00,37.41,37.47,37.4,37.45,128900.0,20.2008,20.2332,20.1954,20.2224,128900.0
2013-01-31 13:30:00,37.45,37.5,37.45,37.49,48100.0,20.2224,20.2494,20.2224,20.244,48100.0
2013-01-31 13:40:00,37.48,37.5,37.46,37.5,323500.0,20.2386,20.2494,20.2278,20.2494,323500.0
2013-01-31 13:50:00,37.49,37.61,37.49,37.61,99900.0,20.244,20.3088,20.244,20.3088,99900.0
2013-01-31 14:00:00,37.6,37.61,37.41,37.47,390700.0,20.3034,20.3088,20.2008,20.2332,390700.0
2013-01-31 14:10:00,37.46,37.47,37.24,37.32,1771000.0,20.2278,20.2332,20.109,20.1522,1771000.0
2013-01-31 14:20:00,37.32,37.43,37.3,37.4,208800.0,20.1522,20.2116,20.1414,20.1954,208800.0
2013-01-31 14:30:00,37.41,37.49,37.39,37.43,348900.0,20.2008,20.244,20.19,20.2116,348900.0
2013-01-31 14:40:00,37.42,37.46,37.38,37.39,214700.0,20.2062,20.2278,20.1846,20.19,214700.0
2013-01-31 14:50:00,37.38,37.46,37.38,37.41,188000.0,20.1846,20.2278,20.1846,20.2008,188000.0
2013-01-31 15:00:00,37.4,37.41,37.39,37.4,201000.0,20.1954,20.2008,20.19,20.1954,201000.0
2013-01-31 15:10:00,37.41,37.43,37.39,37.43,242400.0,20.2008,20.2116,20.19,20.2116,242400.0
2013-01-31 15:20:00,37.42,37.43,37.39,37.41,262100.0,20.2062,20.2116,20.19,20.2008,262100.0
2013-01-31 15:30:00,37.41,37.42,37.4,37.41,241000.0,20.2008,20.2062,20.1954,20.2008,241000.0
2013-01-31 15:40:00,37.41,37.42,37.4,37.41,371600.0,20.2008,20.2062,20.1954,20.2008,371600.0
2013-01-31 15:50:00,37.41,37.47,37.41,37.44,878300.0,20.2008,20.2332,20.2008,20.217,878300.0
2013-02-01 09:30:00,37.74,37.78,37.46,37.51,246700.0,20.379,20.4006,20.2278,20.2548,246700.0
2013-02-01 09:40:00,37.51,37.6,37.47,37.47,211800.0,20.2548,20.3034,20.2332,20.2332,211800.0
2013-02-01 09:50:00,37.48,37.48,37.3,37.32,193500.0,20.2386,20.2386,20.1414,20.1522,193500.0
2013-02-01 10:00:00,37.32,37.5,37.32,37.45,246700.0,20.1522,20.2494,20.1522,20.2224,246700.0
2013-02-01 10:10:00,37.45,37.48,37.4,37.42,176100.0,20.2224,20.2386,20.1954,20.2062,176100.0
2013-02-01 10:20:00,37.41,37.45,37.37,37.43,277600.0,20.2008,20.2224,20.1792,20.2116,277600.0
2013-02-01 10:30:00,37.43,37.49,37.41,37.48,186700.0,20.2116,20.244,20.2008,20.2386,186700.0
2013-02-01 10:40:00,37.48,37.49,37.46,37.48,111900.0,20.2386,20.244,20.2278,20.2386,111900.0
2013-02-01 10:50:00,37.48,37.5,37.4,37.42,141500.0,20.2386,20.2494,20.1954,20.2062,141500.0
2013-02-01 11:00:00,37.43,37.46,37.4,37.4,170600.0,20.2116,20.2278,20.1954,20.1954,170600.0
2013-02-01 11:10:00,37.4,37.5,37.4,37.47,281700.0,20.1954,20.2494,20.1954,20.2332,281700.0
2013-02-01 11:20:00,37.47,37.5,37.47,37.49,137400.0,20.2332,20.2494,20.2332,20.244,137400.0
2013-02-01 11:30:00,37.49,37.5,37.49,37.5,98300.0,20.244,20.2494,20.244,20.2494,98300.0
2013-02-01 11:40:00,37.49,37.53,37.49,37.49,166400.0,20.244,20.2656,20.244,20.244,166400.0
2013-02-01 11:50:00,37.5,37.55,37.49,37.54,126200.0,20.2494,20.2764,20.244,20.271,126200.0
2013-02-01 12:00:00,37.54,37.54,37.49,37.52,79400.0,20.271,20.271,20.244,20.2602,79400.0
2013-02-01 12:10:00,37.52,37.52,37.41,37.41,175100.0,20.2602,20.2602,20.2008,20.2008,175100.0
2013-02-01 12:20:00,37.41,37.43,37.4,37.42,206400.0,20.2008,20.2116,20.1954,20.2062,206400.0
2013-02-01 12:30:00,37.43,37.45,37.42,37.43,101300.0,20.2116,20.2224,20.2062,20.2116,101300.0
2013-02-01 12:40:00,37.43,37.49,37.43,37.46,71100.0,20.2116,20.244,20.2116,20.2278,71100.0
2013-02-01 12:50:00,37.46,37.48,37.42,37.46,80700.0,20.2278,20.2386,20.2062,20.2278,80700.0
2013-02-01 13:00:00,37.47,37.55,37.44,37.53,147100.0,20.2332,20.2764,20.217,20.2656,147100.0
2013-02-01 13:10:00,37.52,37.52,37.49,37.5,80600.0,20.2602,20.2602,20.244,20.2494,80600.0
2013-02-01 13:20:00,37.51,37.53,37.48,37.5,111700.0,20.2548,20.2656,20.2386,20.2494,111700.0
2013-02-01 13:30:00,37.49,37.52,37.46,37.5,154300.0,20.244,20.2602,20.2278,20.2494,154300.0
2013-02-01 13:40:00,37.5,37.5,37.41,37.42,169900.0,20.2494,20.2494,20.2008,20.2062,169900.0
2013-02-01 13:50:00,37.43,37.45,37.42,37.43,186300.0,20.2116,20.2224,20.2062,20.2116,186300.0
2013-02-01 14:00:00,37.44,37.47,37.41,37.44,177500.0,20.217,20.2332,20.2008,20.217,177500.0
2013-02-01 14:10:00,37.45,37.47,37.41,37.47,84000.0,20.2224,20.2332,20.2008,20.2332,84000.0
2013-02-01 14:20:00,37.46,37.47,37.41,37.42,93000.0,20.2278,20.2332,20.2008,20.2062,93000.0
2013-02-01 14:30:00,37.43,37.45,37.39,37.4,149200.0,20.2116,20.2224,20.19,20.1954,149200.0
2013-02-01 14:40:00,37.4,37.42,37.36,37.36,267400.0,20.1954,20.2062,20.1738,20.1738,267400.0
2013-02-01 14:50:00,37.36,37.37,37.27,37.28,145000.0,20.1738,20.1792,20.1252,20.1306,145000.0
2013-02-01 15:00:00,37.28,37.38,37.25,37.37,158400.0,20.1306,20.1846,20.1144,20.1792,158400.0
2013-02-01 15:10:00,37.37,37.38,37.35,37.36,140700.0,20.1792,20.1846,20.1684,20.1738,140700.0
2013-02-01 15:20:00,37.36,37.38,37.27,37.38,247200.0,20.1738,20.1846,20.1252,20.1846,247200.0
2013-02-01 15:30:00,37.38,37.43,37.36,37.38,162700.0,20.1846,20.2116,20.1738,20.1846,162700.0
2013-02-01 15:40:00,37.37,37.51,37.36,37.51,331600.0,20.1792,20.2548,20.1738,20.2548,331600.0
2013-02-01 15:50:00,37.51,37.53,37.46,37.48,540700.0,20.2548,20.2656,20.2278,20.2386,540700.0
2013-02-04 09:30:00,37.4,37.47,37.18,37.2,199600.0,20.1954,20.2332,20.0766,20.0874,199600.0
2013-02-04 09:40:00,37.21,37.25,37.05,37.11,149800.0,20.0928,20.1144,20.0064,20.0388,149800.0
2013-02-04 09:50:00,37.1,37.12,37.0,37.0,75800.0,20.0334,20.0442,19.9794,19.9794,75800.0
2013-02-04 10:00:00,37.01,37.07,37.0,37.01,193000.0,19.9848,20.0172,19.9794,19.9848,193000.0
2013-02-04 10:10:00,37.01,37.06,36.95,36.98,98500.0,19.9848,20.0118,19.9524,19.9686,98500.0
2013-02-04 10:20:00,36.98,37.01,36.97,37.0,78700.0,19.9686,19.9848,19.9632,19.9794,78700.0
2013-02-04 10:30:00,36.99,37.0,36.96,36.98,46400.0,19.974,19.9794,19.9578,19.9686,46400.0
2013-02-04 10:40:00,36.97,37.0,36.95,36.98,68800.0,19.9632,19.9794,19.9524,19.9686,68800.0
2013-02-04 10:50:00,36.97,37.04,36.95,36.96,135500.0,19.9632,20.001,19.9524,19.9578,135500.0
2013-02-04 11:00:00,36.97,36.98,36.91,36.93,62800.0,19.9632,19.9686,19.9308,19.9416,62800.0
2013-02-04 11:10:00,36.93,37.03,36.92,36.92,74200.0,19.9416,19.9956,19.9362,19.9362,74200.0
2013-02-04 11:20:00,36.92,36.94,36.88,36.89,57900.0,19.9362,19.947,19.9146,19.92,57900.0
2013-02-04 11:30:00,36.89,36.93,36.85,36.89,128100.0,19.92,19.9416,19.8984,19.92,128100.0
2013-02-04 11:40:00,36.89,36.9,36.83,36.84,100200.0,19.92,19.9254,19.8876,19.893,100200.0
2013-02-04 11:50:00,36.84,36.84,36.79,36.8,93900.0,19.893,19.893,19.866,19.8714,93900.0
2013-02-04 12:00:00,36.81,36.87,36.8,36.82,91500.0,19.8768,19.9092,19.8714,19.8822,91500.0
2013-02-04 12:10:00,36.83,36.94,36.82,36.87,68800.0,19.8876,19.947,19.8822,19.9092,68800.0
2013-02-04 12:20:00,36.87,36.88,36.82,36.84,93800.0,19.9092,19.9146,19.8822,19.893,93800.0
2013-02-04 12:30:00,36.84,36.86,36.8,36.84,62500.0,19.893,19.9038,19.8714,19.893,62500.0
2013-02-04 12:40:00,36.85,36.88,36.8,36.83,73200.0,19.8984,19.9146,19.8714,19.8876,73200.0
2013-02-04 12:50:00,36.84,36.85,36.79,36.8,54300.0,19.893,19.8984,19.866,19.8714,54300.0
2013-02-04 13:00:00,36.81,36.83,36.79,36.8,43200.0,19.8768,19.8876,19.866,19.8714,43200.0
2013-02-04 13:10:00,36.8,36.85,36.8,36.8,57800.0,19.8714,19.8984,19.8714,19.8714,57800.0
2013-02-04 13:20:00,36.8,36.81,36.79,36.8,42800.0,19.8714,19.8768,19.866,19.8714,42800.0
2013-02-04 13:30:00,36.8,36.85,36.78,36.8,108700.0,19.8714,19.8984,19.8606,19.8714,108700.0
2013-02-04 13:40:00,36.8,36.81,36.76,36.78,75800.0,19.8714,19.8768,19.8498,19.8606,75800.0
2013-02-04 13:50:00,36.78,36.8,36.76,36.77,117400.0,19.8606,19.8714,19.8498,19.8552,117400.0
2013-02-04 14:00:00,36.77,36.8,36.76,36.77,78000.0,19.8552,19.8714,19.8498,19.8552,78000.0
2013-02-04 14:10:00,36.76,36.83,36.76,36.79,102700.0,19.8498,19.8876,19.8498,19.866,102700.0
2013-02-04 14:20:00,36.8,36.84,36.78,36.83,142300.0,19.8714,19.893,19.8606,19.8876,142300.0
2013-02-04 14:30:00,36.83,36.83,36.77,36.79,86000.0,19.8876,19.8876,19.8552,19.866,86000.0
2013-02-04 14:40:00,36.79,36.8,36.76,36.76,83300.0,19.866,19.8714,19.8498,19.8498,83300.0
2013-02-04 14:50:00,36.76,36.8,36.76,36.77,71500.0,19.8498,19.8714,19.8498,19.8552,71500.0
2013-02-04 15:00:00,36.78,36.84,36.77,36.78,117300.0,19.8606,19.893,19.8552,19.8606,117300.0
2013-02-04 15:10:00,36.78,36.79,36.71,36.72,89200.0,19.8606,19.866,19.8228,19.8282,89200.0
2013-02-04 15:20:00,36.72,36.79,36.69,36.72,124000.0,19.8282,19.866,19.812,19.8282,124000.0
2013-02-04 15:30:00,36.72,36.76,36.62,36.62,204500.0,19.8282,19.8498,19.7742,19.7742,204500.0
2013-02-04 15:40:00,36.62,36.65,36.57,36.63,311300.0,19.7742,19.7904,19.7472,19.7796,311300.0
2013-02-04 15:50:00,36.62,36.64,36.56,36.59,434700.0,19.7742,19.785,19.7418,19.758,434700.0
2013-02-05 09:30:00,36.73,37.14,36.7,36.93,149200.0,19.8336,20.055,19.8174,19.9416,149200.0
2013-02-05 09:40:00,36.94,37.0,36.85,36.98,138100.0,19.947,19.9794,19.8984,19.9686,138100.0
2013-02-05 09:50:00,36.98,37.0,36.89,36.92,82800.0,19.9686,19.9794,19.92,19.9362,82800.0
2013-02-05 10:00:00,36.92,37.09,36.92,37.02,108600.0,19.9362,20.028,19.9362,19.9902,108600.0
2013-02-05 10:10:00,37.02,37.09,37.02,37.04,74200.0,19.9902,20.028,19.9902,20.001,74200.0
2013-02-05 10:20:00,37.04,37.13,37.03,37.04,71600.0,20.001,20.0496,19.9956,20.001,71600.0
2013-02-05 10:30:00,37.04,37.05,36.99,37.04,50800.0,20.001,20.0064,19.974,20.001,50800.0
2013-02-05 10:40:00,37.05,37.11,37.03,37.06,69700.0,20.0064,20.0388,19.9956,20.0118,69700.0
2013-02-05 10:50:00,37.06,37.09,37.04,37.09,80600.0,20.0118,20.028,20.001,20.028,80600.0
2013-02-05 11:00:00,37.09,37.12,37.06,37.11,127200.0,20.028,20.0442,20.0118,20.0388,127200.0
2013-02-05 11:10:00,37.12,37.2,37.1,37.18,131000.0,20.0442,20.0874,20.0334,20.0766,131000.0
2013-02-05 11:20:00,37.18,37.25,37.18,37.23,106400.0,20.0766,20.1144,20.0766,20.1036,106400.0
2013-02-05 11:30:00,37.23,37.26,37.22,37.23,89700.0,20.1036,20.1198,20.0982,20.1036,89700.0
2013-02-05 11:40:00,37.23,37.25,37.22,37.24,54100.0,20.1036,20.1144,20.0982,20.109,54100.0
2013-02-05 11:50:00,37.23,37.25,37.22,37.24,85800.0,20.1036,20.1144,20.0982,20.109,85800.0
2013-02-05 12:00:00,37.24,37.26,37.22,37.23,96500.0,20.109,20.1198,20.0982,20.1036,96500.0
2013-02-05 12:10:00,37.23,37.29,37.22,37.23,74300.0,20.1036,20.136,20.0982,20.1036,74300.0
2013-02-05 12:20:00,37.22,37.27,37.22,37.26,124700.0,20.0982,20.1252,20.0982,20.1198,124700.0
2013-02-05 12:30:00,37.25,37.33,37.23,37.27,123300.0,20.1144,20.1576,20.1036,20.1252,123300.0
2013-02-05 12:40:00,37.27,37.31,37.26,37.31,70500.0,20.1252,20.1468,20.1198,20.1468,70500.0
2013-02-05 12:50:00,37.31,37.32,37.25,37.32,59000.0,20.1468,20.1522,20.1144,20.1522,59000.0
2013-02-05 13:00:00,37.31,37.36,37.3,37.36,132400.0,20.1468,20.1738,20.1414,20.1738,132400.0
2013-02-05 13:10:00,37.36,37.37,37.25,37.25,49600.0,20.1738,20.1792,20.1144,20.1144,49600.0
2013-02-05 13:20:00,37.25,37.26,37.22,37.23,46300.0,20.1144,20.1198,20.0982,20.1036,46300.0
2013-02-05 13:30:00,37.22,37.29,37.22,37.29,55500.0,20.0982,20.136,20.0982,20.136,55500.0
2013-02-05 13:40:00,37.29,37.3,37.26,37.29,156900.0,20.136,20.1414,20.1198,20.136,156900.0
2013-02-05 13:50:00,37.3,37.35,37.3,37.3,73000.0,20.1414,20.1684,20.1414,20.1414,73000.0
2013-02-05 14:00:00,37.29,37.29,37.26,37.29,41600.0,20.136,20.136,20.1198,20.136,41600.0
2013-02-05 14:10:00,37.29,37.29,37.25,37.27,95700.0,20.136,20.136,20.1144,20.1252,95700.0
2013-02-05 14:20:00,37.27,37.31,37.27,37.27,66400.0,20.1252,20.1468,20.1252,20.1252,66400.0
2013-02-05 14:30:00,37.27,37.35,37.27,37.34,68500.0,20.1252,20.1684,20.1252,20.163,68500.0
2013-02-05 14:40:00,37.35,37.43,37.34,37.36,168900.0,20.1684,20.2116,20.163,20.1738,168900.0
2013-02-05 14:50:00,37.36,37.42,37.34,37.4,201500.0,20.1738,20.2062,20.163,20.1954,201500.0
2013-02-05 15:00:00,37.41,37.48,37.4,37.45,189500.0,20.2008,20.2386,20.1954,20.2224,189500.0
2013-02-05 15:10:00,37.45,37.48,37.44,37.46,218900.0,20.2224,20.2386,20.217,20.2278,218900.0
2013-02-05 15:20:00,37.45,37.48,37.41,37.41,197700.0,20.2224,20.2386,20.2008,20.2008,197700.0
2013-02-05 15:30:00,37.42,37.45,37.4,37.43,143300.0,20.2062,20.2224,20.1954,20.2116,143300.0
2013-02-05 15:40:00,37.43,37.44,37.38,37.38,143900.0,20.2116,20.217,20.1846,20.1846,143900.0
2013-02-05 15:50:00,37.38,37.41,37.34,37.37,317900.0,20.1846,20.2008,20.163,20.1792,317900.0
2013-02-06 09:30:00,37.25,37.45,37.23,37.41,215700.0,20.1144,20.2224,20.1036,20.2008,215700.0
2013-02-06 09:40:00,37.42,37.43,37.37,37.38,131000.0,20.2062,20.2116,20.1792,20.1846,131000.0
2013-02-06 09:50:00,37.37,37.42,37.37,37.39,102900.0,20.1792,20.2062,20.1792,20.19,102900.0
2013-02-06 10:00:00,37.39,37.46,37.39,37.45,65700.0,20.19,20.2278,20.19,20.2224,65700.0
2013-02-06 10:10:00,37.45,37.47,37.37,37.37,60100.0,20.2224,20.2332,20.1792,20.1792,60100.0
2013-02-06 10:20:00,37.37,37.47,37.36,37.43,140700.0,20.1792,20.2332,20.1738,20.2116,140700.0
2013-02-06 10:30:00,37.44,37.45,37.37,37.38,172100.0,20.217,20.2224,20.1792,20.1846,172100.0
2013-02-06 10:40:00,37.38,37.38,37.35,37.35,114100.0,20.1846,20.1846,20.1684,20.1684,114100.0
2013-02-06 10:50:00,37.35,37.37,37.35,37.37,131700.0,20.1684,20.1792,20.1684,20.1792,131700.0
2013-02-06 11:00:00,37.37,37.38,37.35,37.36,228400.0,20.1792,20.1846,20.1684,20.1738,228400.0
2013-02-06 11:10:00,37.36,37.37,37.33,37.35,73600.0,20.1738,20.1792,20.1576,20.1684,73600.0
2013-02-06 11:20:00,37.35,37.37,37.34,37.36,78300.0,20.1684,20.1792,20.163,20.1738,78300.0
2013-02-06 11:30:00,37.36,37.38,37.34,37.37,102400.0,20.1738,20.1846,20.163,20.1792,102400.0
2013-02-06 11:40:00,37.37,37.37,37.35,37.36,46500.0,20.1792,20.1792,20.1684,20.1738,46500.0
2013-02-06 11:50:00,37.35,37.36,37.34,37.36,64000.0,20.1684,20.1738,20.163,20.1738,64000.0
2013-02-06 12:00:00,37.36,37.37,37.34,37.37,54300.0,20.1738,20.1792,20.163,20.1792,54300.0
2013-02-06 12:10:00,37.37,37.37,37.34,37.34,64200.0,20.1792,20.1792,20.163,20.163,64200.0
2013-02-06 12:20:00,37.35,37.35,37.33,37.34,104900.0,20.1684,20.1684,20.1576,20.163,104900.0
2013-02-06 12:30:00,37.34,37.35,37.3,37.31,81900.0,20.163,20.1684,20.1414,20.1468,81900.0
2013-02-06 12:40:00,37.3,37.35,37.29,37.33,130900.0,20.1414,20.1684,20.136,20.1576,130900.0
2013-02-06 12:50:00,37.33,37.34,37.29,37.3,105700.0,20.1576,20.163,20.136,20.1414,105700.0
2013-02-06 13:00:00,37.3,37.32,37.26,37.3,77000.0,20.1414,20.1522,20.1198,20.1414,77000.0
2013-02-06 13:10:00,37.3,37.31,37.26,37.29,84500.0,20.1414,20.1468,20.1198,20.136,84500.0
2013-02-06 13:20:00,37.29,37.29,37.23,37.23,130500.0,20.136,20.136,20.1036,20.1036,130500.0
2013-02-06 13:30:00,37.22,37.26,37.21,37.23,53200.0,20.0982,20.1198,20.0928,20.1036,53200.0
2013-02-06 13:40:00,37.22,37.25,37.22,37.23,63300.0,20.0982,20.1144,20.0982,20.1036,63300.0
2013-02-06 13:50:00,37.22,37.24,37.18,37.21,133000.0,20.0982,20.109,20.0766,20.0928,133000.0
2013-02-06 14:00:00,37.21,37.26,37.2,37.23,90200.0,20.0928,20.1198,20.0874,20.1036,90200.0
2013-02-06 14:10:00,37.23,37.23,37.19,37.2,98000.0,20.1036,20.1036,20.082,20.0874,98000.0
2013-02-06 14:20:00,37.21,37.27,37.2,37.26,95500.0,20.0928,20.1252,20.0874,20.1198,95500.0
2013-02-06 14:30:00,37.26,37.27,37.18,37.19,95300.0,20.1198,20.1252,20.0766,20.082,95300.0
2013-02-06 14:40:00,37.18,37.29,37.18,37.29,104100.0,20.0766,20.136,20.0766,20.136,104100.0
2013-02-06 14:50:00,37.29,37.3,37.26,37.29,89100.0,20.136,20.1414,20.1198,20.136,89100.0
2013-02-06 15:00:00,37.28,37.34,37.25,37.26,121100.0,20.1306,20.163,20.1144,20.1198,121100.0
2013-02-06 15:10:00,37.26,37.28,37.21,37.24,115500.0,20.1198,20.1306,20.0928,20.109,115500.0
2013-02-06 15:20:00,37.23,37.29,37.2,37.28,128700.0,20.1036,20.136,20.0874,20.1306,128700.0
2013-02-06 15:30:00,37.29,37.29,37.21,37.21,130900.0,20.136,20.136,20.0928,20.0928,130900.0
2013-02-06 15:40:00,37.22,37.29,37.22,37.25,202100.0,20.0982,20.136,20.0982,20.1144,202100.0
2013-02-06 15:50:00,37.25,37.28,37.24,37.26,248700.0,20.1144,20.1306,20.109,20.1198,248700.0
2013-02-07 09:30:00,37.38,37.54,37.32,37.45,208500.0,20.1846,20.271,20.1522,20.2224,208500.0
2013-02-07 09:40:00,37.47,37.58,37.38,37.49,129300.0,20.2332,20.2926,20.1846,20.244,129300.0
2013-02-07 09:50:00,37.5,37.55,37.43,37.55,77000.0,20.2494,20.2764,20.2116,20.2764,77000.0
2013-02-07 10:00:00,37.54,37.59,37.49,37.51,65100.0,20.271,20.298,20.244,20.2548,65100.0
2013-02-07 10:10:00,37.51,37.53,37.42,37.47,169500.0,20.2548,20.2656,20.2062,20.2332,169500.0
2013-02-07 10:20:00,37.47,37.48,37.38,37.4,101800.0,20.2332,20.2386,20.1846,20.1954,101800.0
2013-02-07 10:30:00,37.4,37.41,37.34,37.35,148100.0,20.1954,20.2008,20.163,20.1684,148100.0
2013-02-07 10:40:00,37.34,37.45,37.32,37.45,245300.0,20.163,20.2224,20.1522,20.2224,245300.0
2013-02-07 10:50:00,37.45,37.51,37.4,37.48,326900.0,20.2224,20.2548,20.1954,20.2386,326900.0
2013-02-07 11:00:00,37.48,37.6,37.45,37.52,235500.0,20.2386,20.3034,20.2224,20.2602,235500.0
2013-02-07 11:10:00,37.52,37.53,37.43,37.44,83000.0,20.2602,20.2656,20.2116,20.217,83000.0
2013-02-07 11:20:00,37.43,37.47,37.4,37.45,108800.0,20.2116,20.2332,20.1954,20.2224,108800.0
2013-02-07 11:30:00,37.45,37.47,37.41,37.41,71600.0,20.2224,20.2332,20.2008,20.2008,71600.0
2013-02-07 11:40:00,37.41,37.45,37.41,37.43,89500.0,20.2008,20.2224,20.2008,20.2116,89500.0
2013-02-07 11:50:00,37.43,37.46,37.43,37.45,105000.0,20.2116,20.2278,20.2116,20.2224,105000.0
2013-02-07 12:00:00,37.45,37.49,37.44,37.49,77000.0,20.2224,20.244,20.217,20.244,77000.0
2013-02-07 12:10:00,37.49,37.53,37.48,37.53,182900.0,20.244,20.2656,20.2386,20.2656,182900.0
2013-02-07 12:20:00,37.53,37.53,37.48,37.52,75300.0,20.2656,20.2656,20.2386,20.2602,75300.0
2013-02-07 12:30:00,37.52,37.57,37.5,37.55,159600.0,20.2602,20.2872,20.2494,20.2764,159600.0
2013-02-07 12:40:00,37.55,37.62,37.55,37.62,108300.0,20.2764,20.3142,20.2764,20.3142,108300.0
2013-02-07 12:50:00,37.62,37.72,37.61,37.71,123300.0,20.3142,20.3682,20.3088,20.3628,123300.0
2013-02-07 13:00:00,37.7,37.72,37.68,37.68,101600.0,20.3574,20.3682,20.3466,20.3466,101600.0
2013-02-07 13:10:00,37.68,37.71,37.63,37.68,82500.0,20.3466,20.3628,20.3196,20.3466,82500.0
2013-02-07 13:20:00,37.68,37.74,37.66,37.69,84000.0,20.3466,20.379,20.3358,20.352,84000.0
2013-02-07 13:30:00,37.69,37.71,37.68,37.69,55100.0,20.352,20.3628,20.3466,20.352,55100.0
2013-02-07 13:40:00,37.69,37.79,37.69,37.76,147300.0,20.352,20.406,20.352,20.3898,147300.0
2013-02-07 13:50:00,37.76,37.82,37.76,37.81,72200.0,20.3898,20.4222,20.3898,20.4168,72200.0
2013-02-07 14:00:00,37.8,37.85,37.79,37.8,91200.0,20.4114,20.4384,20.406,20.4114,91200.0
2013-02-07 14:10:00,37.8,37.87,37.77,37.86,88800.0,20.4114,20.4492,20.3952,20.4438,88800.0
2013-02-07 14:20:00,37.86,37.92,37.84,37.9,117300.0,20.4438,20.4762,20.433,20.4654,117300.0
2013-02-07 14:30:00,37.91,37.93,37.81,37.82,93100.0,20.4708,20.4816,20.4168,20.4222,93100.0
2013-02-07 14:40:00,37.81,37.84,37.76,37.84,58600.0,20.4168,20.433,20.3898,20.433,58600.0
2013-02-07 14:50:00,37.84,37.86,37.8,37.84,61100.0,20.433,20.4438,20.4114,20.433,61100.0
2013-02-07 15:00:00,37.83,37.85,37.77,37.83,90200.0,20.4276,20.4384,20.3952,20.4276,90200.0
2013-02-07 15:10:00,37.82,37.88,37.79,37.87,79300.0,20.4222,20.4546,20.406,20.4492,79300.0
2013-02-07 15:20:00,37.87,37.88,37.82,37.85,96700.0,20.4492,20.4546,20.4222,20.4384,96700.0
2013-02-07 15:30:00,37.84,37.86,37.78,37.79,130900.0,20.433,20.4438,20.4006,20.406,130900.0
2013-02-07 15:40:00,37.79,37.82,37.73,37.79,139400.0,20.406,20.4222,20.3736,20.406,139400.0
2013-02-07 15:50:00,37.78,37.79,37.73,37.78,213200.0,20.4006,20.406,20.3736,20.4006,213200.0
2013-02-08 09:30:00,37.72,38.17,37.65,37.74,173400.0,20.3682,20.6112,20.3304,20.379,173400.0
2013-02-08 09:40:00,37.74,37.79,37.69,37.7,159800.0,20.379,20.406,20.352,20.3574,159800.0
2013-02-08 09:50:00,37.7,37.73,37.57,37.58,333100.0,20.3574,20.3736,20.2872,20.2926,333100.0
2013-02-08 10:00:00,37.58,37.66,37.55,37.65,126300.0,20.2926,20.3358,20.2764,20.3304,126300.0
2013-02-08 10:10:00,37.64,37.74,37.62,37.7,106700.0,20.325,20.379,20.3142,20.3574,106700.0
2013-02-08 10:20:00,37.71,37.77,37.69,37.7,193600.0,20.3628,20.3952,20.352,20.3574,193600.0
2013-02-08 10:30:00,37.7,37.75,37.7,37.72,72600.0,20.3574,20.3844,20.3574,20.3682,72600.0
2013-02-08 10:40:00,37.72,37.74,37.67,37.67,213600.0,20.3682,20.379,20.3412,20.3412,213600.0
2013-02-08 10:50:00,37.67,37.71,37.65,37.67,133400.0,20.3412,20.3628,20.3304,20.3412,133400.0
2013-02-08 11:00:00,37.67,37.7,37.64,37.65,110200.0,20.3412,20.3574,20.325,20.3304,110200.0
2013-02-08 11:10:00,37.65,37.7,37.64,37.65,174800.0,20.3304,20.3574,20.325,20.3304,174800.0
2013-02-08 11:20:00,37.65,37.74,37.65,37.72,172200.0,20.3304,20.379,20.3304,20.3682,172200.0
2013-02-08 11:30:00,37.72,37.73,37.7,37.72,70800.0,20.3682,20.3736,20.3574,20.3682,70800.0
2013-02-08 11:40:00,37.72,37.73,37.7,37.72,53500.0,20.3682,20.3736,20.3574,20.3682,53500.0
2013-02-08 11:50:00,37.73,37.8,37.7,37.76,243700.0,20.3736,20.4114,20.3574,20.3898,243700.0
2013-02-08 12:00:00,37.76,37.76,37.72,37.73,90500.0,20.3898,20.3898,20.3682,20.3736,90500.0
2013-02-08 12:10:00,37.72,37.73,37.68,37.7,50400.0,20.3682,20.3736,20.3466,20.3574,50400.0
2013-02-08 12:20:00,37.7,37.7,37.63,37.65,44700.0,20.3574,20.3574,20.3196,20.3304,44700.0
2013-02-08 12:30:00,37.64,37.7,37.64,37.7,51300.0,20.325,20.3574,20.325,20.3574,51300.0
2013-02-08 12:40:00,37.7,37.72,37.69,37.7,41000.0,20.3574,20.3682,20.352,20.3574,41000.0
2013-02-08 12:50:00,37.7,37.71,37.65,37.71,30000.0,20.3574,20.3628,20.3304,20.3628,30000.0
2013-02-08 13:00:00,37.69,37.75,37.67,37.73,77500.0,20.352,20.3844,20.3412,20.3736,77500.0
2013-02-08 13:10:00,37.73,37.75,37.65,37.66,45800.0,20.3736,20.3844,20.3304,20.3358,45800.0
2013-02-08 13:20:00,37.65,37.66,37.56,37.57,193000.0,20.3304,20.3358,20.2818,20.2872,193000.0
2013-02-08 13:30:00,37.58,37.6,37.56,37.57,129000.0,20.2926,20.3034,20.2818,20.2872,129000.0
2013-02-08 13:40:00,37.57,37.58,37.46,37.49,204500.0,20.2872,20.2926,20.2278,20.244,204500.0
2013-02-08 13:50:00,37.49,37.5,37.41,37.49,237300.0,20.244,20.2494,20.2008,20.244,237300.0
2013-02-08 14:00:00,37.49,37.51,37.48,37.5,93500.0,20.244,20.2548,20.2386,20.2494,93500.0
2013-02-08 14:10:00,37.5,37.51,37.48,37.5,73900.0,20.2494,20.2548,20.2386,20.2494,73900.0
2013-02-08 14:20:00,37.5,37.52,37.47,37.47,119500.0,20.2494,20.2602,20.2332,20.2332,119500.0
2013-02-08 14:30:00,37.48,37.52,37.47,37.51,116900.0,20.2386,20.2602,20.2332,20.2548,116900.0
2013-02-08 14:40:00,37.51,37.51,37.48,37.49,139000.0,20.2548,20.2548,20.2386,20.244,139000.0
2013-02-08 14:50:00,37.49,37.51,37.48,37.5,98100.0,20.244,20.2548,20.2386,20.2494,98100.0
2013-02-08 15:00:00,37.51,37.51,37.46,37.47,281500.0,20.2548,20.2548,20.2278,20.2332,281500.0
2013-02-08 15:10:00,37.47,37.5,37.46,37.49,100800.0,20.2332,20.2494,20.2278,20.244,100800.0
2013-02-08 15:20:00,37.49,37.49,37.46,37.48,131400.0,20.244,20.244,20.2278,20.2386,131400.0
2013-02-08 15:30:00,37.48,37.51,37.47,37.51,178500.0,20.2386,20.2548,20.2332,20.2548,178500.0
2013-02-08 15:40:00,37.5,37.55,37.5,37.54,280400.0,20.2494,20.2764,20.2494,20.271,280400.0
2013-02-08 15:50:00,37.55,37.62,37.54,37.59,553200.0,20.2764,20.3142,20.271,20.298,553200.0
2013-02-11 09:30:00,37.57,37.68,37.5,37.68,116300.0,20.2872,20.3466,20.2494,20.3466,116300.0
2013-02-11 09:40:00,37.68,37.69,37.6,37.68,97100.0,20.3466,20.352,20.3034,20.3466,97100.0
2013-02-11 09:50:00,37.67,37.75,37.66,37.68,130800.0,20.3412,20.3844,20.3358,20.3466,130800.0
2013-02-11 10:00:00,37.69,37.72,37.66,37.67,112000.0,20.352,20.3682,20.3358,20.3412,112000.0
2013-02-11 10:10:00,37.67,37.7,37.59,37.61,110100.0,20.3412,20.3574,20.298,20.3088,110100.0
2013-02-11 10:20:00,37.61,37.66,37.57,37.6,95900.0,20.3088,20.3358,20.2872,20.3034,95900.0
2013-02-11 10:30:00,37.6,37.62,37.59,37.6,90400.0,20.3034,20.3142,20.298,20.3034,90400.0
2013-02-11 10:40:00,37.6,37.64,37.6,37.61,54700.0,20.3034,20.325,20.3034,20.3088,54700.0
2013-02-11 10:50:00,37.61,37.64,37.6,37.6,71800.0,20.3088,20.325,20.3034,20.3034,71800.0
2013-02-11 11:00:00,37.6,37.62,37.59,37.62,39000.0,20.3034,20.3142,20.298,20.3142,39000.0
2013-02-11 11:10:00,37.61,37.65,37.6,37.61,50200.0,20.3088,20.3304,20.3034,20.3088,50200.0
2013-02-11 11:20:00,37.61,37.67,37.59,37.65,184500.0,20.3088,20.3412,20.298,20.3304,184500.0
2013-02-11 11:30:00,37.66,37.7,37.65,37.7,87900.0,20.3358,20.3574,20.3304,20.3574,87900.0
2013-02-11 11:40:00,37.7,37.7,37.69,37.7,17100.0,20.3574,20.3574,20.352,20.3574,17100.0
2013-02-11 11:50:00,37.69,37.7,37.64,37.67,48200.0,20.352,20.3574,20.325,20.3412,48200.0
2013-02-11 12:00:00,37.67,37.67,37.65,37.65,22000.0,20.3412,20.3412,20.3304,20.3304,22000.0
2013-02-11 12:10:00,37.64,37.64,37.62,37.63,26800.0,20.325,20.325,20.3142,20.3196,26800.0
2013-02-11 12:20:00,37.64,37.64,37.63,37.63,7000.0,20.325,20.325,20.3196,20.3196,7000.0
2013-02-11 12:30:00,37.64,37.64,37.62,37.63,20300.0,20.325,20.325,20.3142,20.3196,20300.0
2013-02-11 12:40:00,37.63,37.63,37.62,37.63,43500.0,20.3196,20.3196,20.3142,20.3196,43500.0
2013-02-11 12:50:00,37.62,37.65,37.62,37.63,59900.0,20.3142,20.3304,20.3142,20.3196,59900.0
2013-02-11 13:00:00,37.64,37.64,37.58,37.59,75100.0,20.325,20.325,20.2926,20.298,75100.0
2013-02-11 13:10:00,37.6,37.6,37.59,37.6,17600.0,20.3034,20.3034,20.298,20.3034,17600.0
2013-02-11 13:20:00,37.6,37.6,37.59,37.6,30600.0,20.3034,20.3034,20.298,20.3034,30600.0
2013-02-11 13:30:00,37.6,37.6,37.58,37.58,21500.0,20.3034,20.3034,20.2926,20.2926,21500.0
2013-02-11 13:40:00,37.58,37.6,37.57,37.57,35900.0,20.2926,20.3034,20.2872,20.2872,35900.0
2013-02-11 13:50:00,37.58,37.58,37.5,37.52,95800.0,20.2926,20.2926,20.2494,20.2602,95800.0
2013-02-11 14:00:00,37.52,37.54,37.51,37.52,74400.0,20.2602,20.271,20.2548,20.2602,74400.0
2013-02-11 14:10:00,37.52,37.52,37.51,37.52,20900.0,20.2602,20.2602,20.2548,20.2602,20900.0
2013-02-11 14:20:00,37.52,37.57,37.51,37.56,36800.0,20.2602,20.2872,20.2548,20.2818,36800.0
2013-02-11 14:30:00,37.56,37.6,37.56,37.58,36700.0,20.2818,20.3034,20.2818,20.2926,36700.0
2013-02-11 14:40:00,37.58,37.6,37.57,37.6,130000.0,20.2926,20.3034,20.2872,20.3034,130000.0
2013-02-11 14:50:00,37.6,37.6,37.58,37.6,71700.0,20.3034,20.3034,20.2926,20.3034,71700.0
2013-02-11 15:00:00,37.6,37.65,37.59,37.6,82500.0,20.3034,20.3304,20.298,20.3034,82500.0
2013-02-11 15:10:00,37.6,37.66,37.59,37.64,71500.0,20.3034,20.3358,20.298,20.325,71500.0
2013-02-11 15:20:00,37.63,37.66,37.61,37.62,59500.0,20.3196,20.3358,20.3088,20.3142,59500.0
2013-02-11 15:30:00,37.62,37.67,37.62,37.64,131400.0,20.3142,20.3412,20.3142,20.325,131400.0
2013-02-11 15:40:00,37.63,37.64,37.6,37.62,110300.0,20.3196,20.325,20.3034,20.3142,110300.0
2013-02-11 15:50:00,37.62,37.65,37.62,37.64,198900.0,20.3142,20.3304,20.3142,20.325,198900.0
2013-02-12 09:30:00,37.59,37.7,37.51,37.52,172600.0,20.298,20.3574,20.2548,20.2602,172600.0
2013-02-12 09:40:00,37.52,37.54,37.47,37.47,110100.0,20.2602,20.271,20.2332,20.2332,110100.0
2013-02-12 09:50:00,37.47,37.53,37.46,37.48,56200.0,20.2332,20.2656,20.2278,20.2386,56200.0
2013-02-12 10:00:00,37.47,37.51,37.46,37.5,54300.0,20.2332,20.2548,20.2278,20.2494,54300.0
2013-02-12 10:10:00,37.5,37.53,37.49,37.5,33300.0,20.2494,20.2656,20.244,20.2494,33300.0
2013-02-12 10:20:00,37.5,37.5,37.43,37.43,54000.0,20.2494,20.2494,20.2116,20.2116,54000.0
2013-02-12 10:30:00,37.44,37.44,37.4,37.42,63100.0,20.217,20.217,20.1954,20.2062,63100.0
2013-02-12 10:40:00,37.41,37.43,37.34,37.43,66500.0,20.2008,20.2116,20.163,20.2116,66500.0
2013-02-12 10:50:00,37.43,37.51,37.43,37.5,50000.0,20.2116,20.2548,20.2116,20.2494,50000.0
2013-02-12 11:00:00,37.51,37.56,37.5,37.54,52700.0,20.2548,20.2818,20.2494,20.271,52700.0
2013-02-12 11:10:00,37.54,37.6,37.53,37.6,64800.0,20.271,20.3034,20.2656,20.3034,64800.0
2013-02-12 11:20:00,37.6,37.64,37.59,37.64,78000.0,20.3034,20.325,20.298,20.325,78000.0
2013-02-12 11:30:00,37.65,37.72,37.64,37.71,73000.0,20.3304,20.3682,20.325,20.3628,73000.0
2013-02-12 11:40:00,37.69,37.71,37.64,37.68,122900.0,20.352,20.3628,20.325,20.3466,122900.0
2013-02-12 11:50:00,37.69,37.72,37.68,37.72,45800.0,20.352,20.3682,20.3466,20.3682,45800.0
2013-02-12 12:00:00,37.7,37.71,37.67,37.68,39500.0,20.3574,20.3628,20.3412,20.3466,39500.0
2013-02-12 12:10:00,37.67,37.68,37.62,37.63,23100.0,20.3412,20.3466,20.3142,20.3196,23100.0
2013-02-12 12:20:00,37.62,37.68,37.62,37.65,72400.0,20.3142,20.3466,20.3142,20.3304,72400.0
2013-02-12 12:30:00,37.65,37.69,37.65,37.68,43300.0,20.3304,20.352,20.3304,20.3466,43300.0
2013-02-12 12:40:00,37.69,37.71,37.66,37.7,65800.0,20.352,20.3628,20.3358,20.3574,65800.0
2013-02-12 12:50:00,37.7,37.71,37.7,37.7,49400.0,20.3574,20.3628,20.3574,20.3574,49400.0
2013-02-12 13:00:00,37.7,37.71,37.7,37.7,26700.0,20.3574,20.3628,20.3574,20.3574,26700.0
2013-02-12 13:10:00,37.7,37.77,37.7,37.77,47700.0,20.3574,20.3952,20.3574,20.3952,47700.0
2013-02-12 13:20:00,37.77,37.78,37.75,37.77,43300.0,20.3952,20.4006,20.3844,20.3952,43300.0
2013-02-12 13:30:00,37.77,37.79,37.76,37.79,54100.0,20.3952,20.406,20.3898,20.406,54100.0
2013-02-12 13:40:00,37.79,37.81,37.78,37.8,60900.0,20.406,20.4168,20.4006,20.4114,60900.0
2013-02-12 13:50:00,37.8,37.82,37.78,37.81,68200.0,20.4114,20.4222,20.4006,20.4168,68200.0
2013-02-12 14:00:00,37.8,37.81,37.79,37.8,43900.0,20.4114,20.4168,20.406,20.4114,43900.0
2013-02-12 14:10:00,37.8,37.81,37.79,37.81,52400.0,20.4114,20.4168,20.406,20.4168,52400.0
2013-02-12 14:20:00,37.81,37.81,37.77,37.77,54000.0,20.4168,20.4168,20.3952,20.3952,54000.0
2013-02-12 14:30:00,37.77,37.78,37.69,37.71,64000.0,20.3952,20.4006,20.352,20.3628,64000.0
2013-02-12 14:40:00,37.7,37.72,37.7,37.71,41300.0,20.3574,20.3682,20.3574,20.3628,41300.0
2013-02-12 14:50:00,37.71,37.72,37.65,37.65,41700.0,20.3628,20.3682,20.3304,20.3304,41700.0
2013-02-12 15:00:00,37.65,37.66,37.63,37.65,72700.0,20.3304,20.3358,20.3196,20.3304,72700.0
2013-02-12 15:10:00,37.64,37.7,37.64,37.69,37500.0,20.325,20.3574,20.325,20.352,37500.0
2013-02-12 15:20:00,37.7,37.7,37.67,37.67,36600.0,20.3574,20.3574,20.3412,20.3412,36600.0
2013-02-12 15:30:00,37.67,37.69,37.66,37.66,54800.0,20.3412,20.352,20.3358,20.3358,54800.0
2013-02-12 15:40:00,37.66,37.71,37.66,37.7,86500.0,20.3358,20.3628,20.3358,20.3574,86500.0
2013-02-12 15:50:00,37.7,37.74,37.7,37.73,127500.0,20.3574,20.379,20.3574,20.3736,127500.0
2013-02-13 09:30:00,37.82,37.91,37.7,37.79,78000.0,20.4222,20.4708,20.3574,20.406,78000.0
2013-02-13 09:40:00,37.79,37.8,37.68,37.77,54300.0,20.406,20.4114,20.3466,20.3952,54300.0
2013-02-13 09:50:00,37.75,37.78,37.7,37.75,30100.0,20.3844,20.4006,20.3574,20.3844,30100.0
2013-02-13 10:00:00,37.74,37.79,37.73,37.76,36300.0,20.379,20.406,20.3736,20.3898,36300.0
2013-02-13 10:10:00,37.76,37.85,37.75,37.84,40000.0,20.3898,20.4384,20.3844,20.433,40000.0
2013-02-13 10:20:00,37.83,37.88,37.83,37.84,31700.0,20.4276,20.4546,20.4276,20.433,31700.0
2013-02-13 10:30:00,37.84,37.84,37.8,37.83,46400.0,20.433,20.433,20.4114,20.4276,46400.0
2013-02-13 10:40:00,37.82,37.84,37.8,37.8,52900.0,20.4222,20.433,20.4114,20.4114,52900.0
2013-02-13 10:50:00,37.8,37.8,37.74,37.75,108600.0,20.4114,20.4114,20.379,20.3844,108600.0
2013-02-13 11:00:00,37.75,37.78,37.73,37.76,44500.0,20.3844,20.4006,20.3736,20.3898,44500.0
2013-02-13 11:10:00,37.75,37.79,37.74,37.75,48400.0,20.3844,20.406,20.379,20.3844,48400.0
2013-02-13 11:20:00,37.75,37.76,37.71,37.74,25500.0,20.3844,20.3898,20.3628,20.379,25500.0
2013-02-13 11:30:00,37.74,37.76,37.71,37.71,37700.0,20.379,20.3898,20.3628,20.3628,37700.0
2013-02-13 11:40:00,37.72,37.75,37.7,37.73,23500.0,20.3682,20.3844,20.3574,20.3736,23500.0
2013-02-13 11:50:00,37.73,37.76,37.71,37.74,22900.0,20.3736,20.3898,20.3628,20.379,22900.0
2013-02-13 12:00:00,37.74,37.76,37.73,37.74,55100.0,20.379,20.3898,20.3736,20.379,55100.0
2013-02-13 12:10:00,37.75,37.79,37.74,37.78,41900.0,20.3844,20.406,20.379,20.4006,41900.0
2013-02-13 12:20:00,37.79,37.8,37.77,37.77,18400.0,20.406,20.4114,20.3952,20.3952,18400.0
2013-02-13 12:30:00,37.77,37.8,37.77,37.8,19400.0,20.3952,20.4114,20.3952,20.4114,19400.0
2013-02-13 12:40:00,37.8,37.83,37.79,37.83,24700.0,20.4114,20.4276,20.406,20.4276,24700.0
2013-02-13 12:50:00,37.83,37.83,37.81,37.81,14800.0,20.4276,20.4276,20.4168,20.4168,14800.0
2013-02-13 13:00:00,37.81,37.84,37.8,37.82,21300.0,20.4168,20.433,20.4114,20.4222,21300.0
2013-02-13 13:10:00,37.81,37.82,37.77,37.8,46600.0,20.4168,20.4222,20.3952,20.4114,46600.0
2013-02-13 13:20:00,37.79,37.81,37.77,37.79,33900.0,20.406,20.4168,20.3952,20.406,33900.0
2013-02-13 13:30:00,37.79,37.8,37.77,37.78,28900.0,20.406,20.4114,20.3952,20.4006,28900.0
2013-02-13 13:40:00,37.79,37.81,37.77,37.77,21300.0,20.406,20.4168,20.3952,20.3952,21300.0
2013-02-13 13:50:00,37.78,37.8,37.77,37.79,26400.0,20.4006,20.4114,20.3952,20.406,26400.0
2013-02-13 14:00:00,37.79,37.84,37.78,37.79,48600.0,20.406,20.433,20.4006,20.406,48600.0
2013-02-13 14:10:00,37.79,37.81,37.77,37.8,62700.0,20.406,20.4168,20.3952,20.4114,62700.0
2013-02-13 14:20:00,37.79,37.79,37.74,37.77,58000.0,20.406,20.406,20.379,20.3952,58000.0
2013-02-13 14:30:00,37.77,37.78,37.72,37.75,38300.0,20.3952,20.4006,20.3682,20.3844,38300.0
2013-02-13 14:40:00,37.76,37.79,37.73,37.75,40500.0,20.3898,20.406,20.3736,20.3844,40500.0
2013-02-13 14:50:00,37.75,37.76,37.7,37.75,35400.0,20.3844,20.3898,20.3574,20.3844,35400.0
2013-02-13 15:00:00,37.76,37.78,37.7,37.73,51400.0,20.3898,20.4006,20.3574,20.3736,51400.0
2013-02-13 15:10:00,37.73,37.74,37.7,37.74,28400.0,20.3736,20.379,20.3574,20.379,28400.0
2013-02-13 15:20:00,37.74,37.75,37.69,37.72,124900.0,20.379,20.3844,20.352,20.3682,124900.0
2013-02-13 15:30:00,37.73,37.78,37.72,37.78,72800.0,20.3736,20.4006,20.3682,20.4006,72800.0
2013-02-13 15:40:00,37.78,37.79,37.73,37.73,60200.0,20.4006,20.406,20.3736,20.3736,60200.0
2013-02-13 15:50:00,37.74,37.82,37.73,37.8,131600.0,20.379,20.4222,20.3736,20.4114,131600.0
2013-02-14 09:30:00,37.62,37.77,37.52,37.52,135000.0,20.3142,20.3952,20.2602,20.2602,135000.0
2013-02-14 09:40:00,37.52,37.54,37.37,37.37,126100.0,20.2602,20.271,20.1792,20.1792,126100.0
2013-02-14 09:50:00,37.37,37.52,37.37,37.5,72300.0,20.1792,20.2602,20.1792,20.2494,72300.0
2013-02-14 10:00:00,37.5,37.58,37.48,37.51,95000.0,20.2494,20.2926,20.2386,20.2548,95000.0
2013-02-14 10:10:00,37.52,37.59,37.51,37.51,63200.0,20.2602,20.298,20.2548,20.2548,63200.0
2013-02-14 10:20:00,37.52,37.58,37.5,37.5,67400.0,20.2602,20.2926,20.2494,20.2494,67400.0
2013-02-14 10:30:00,37.51,37.52,37.47,37.51,61900.0,20.2548,20.2602,20.2332,20.2548,61900.0
2013-02-14 10:40:00,37.51,37.58,37.5,37.55,95300.0,20.2548,20.2926,20.2494,20.2764,95300.0
2013-02-14 10:50:00,37.54,37.56,37.49,37.52,36800.0,20.271,20.2818,20.244,20.2602,36800.0
2013-02-14 11:00:00,37.51,37.52,37.47,37.48,37500.0,20.2548,20.2602,20.2332,20.2386,37500.0
2013-02-14 11:10:00,37.48,37.5,37.45,37.48,49900.0,20.2386,20.2494,20.2224,20.2386,49900.0
2013-02-14 11:20:00,37.48,37.5,37.46,37.47,39100.0,20.2386,20.2494,20.2278,20.2332,39100.0
2013-02-14 11:30:00,37.48,37.52,37.47,37.49,45700.0,20.2386,20.2602,20.2332,20.244,45700.0
2013-02-14 11:40:00,37.48,37.51,37.46,37.47,48200.0,20.2386,20.2548,20.2278,20.2332,48200.0
2013-02-14 11:50:00,37.47,37.52,37.46,37.51,134500.0,20.2332,20.2602,20.2278,20.2548,134500.0
2013-02-14 12:00:00,37.5,37.61,37.5,37.6,23300.0,20.2494,20.3088,20.2494,20.3034,23300.0
2013-02-14 12:10:00,37.59,37.61,37.58,37.6,23100.0,20.298,20.3088,20.2926,20.3034,23100.0
2013-02-14 12:20:00,37.6,37.61,37.54,37.54,36600.0,20.3034,20.3088,20.271,20.271,36600.0
2013-02-14 12:30:00,37.54,37.54,37.51,37.54,24200.0,20.271,20.271,20.2548,20.271,24200.0
2013-02-14 12:40:00,37.54,37.56,37.51,37.56,22500.0,20.271,20.2818,20.2548,20.2818,22500.0
2013-02-14 12:50:00,37.55,37.6,37.53,37.56,24200.0,20.2764,20.3034,20.2656,20.2818,24200.0
2013-02-14 13:00:00,37.56,37.59,37.55,37.57,29300.0,20.2818,20.298,20.2764,20.2872,29300.0
2013-02-14 13:10:00,37.57,37.59,37.54,37.56,50000.0,20.2872,20.298,20.271,20.2818,50000.0
2013-02-14 13:20:00,37.55,37.55,37.52,37.54,38400.0,20.2764,20.2764,20.2602,20.271,38400.0
2013-02-14 13:30:00,37.54,37.56,37.51,37.52,36800.0,20.271,20.2818,20.2548,20.2602,36800.0
2013-02-14 13:40:00,37.52,37.57,37.5,37.56,43500.0,20.2602,20.2872,20.2494,20.2818,43500.0
2013-02-14 13:50:00,37.55,37.58,37.55,37.56,26100.0,20.2764,20.2926,20.2764,20.2818,26100.0
2013-02-14 14:00:00,37.57,37.6,37.54,37.6,73100.0,20.2872,20.3034,20.271,20.3034,73100.0
2013-02-14 14:10:00,37.6,37.64,37.55,37.57,75600.0,20.3034,20.325,20.2764,20.2872,75600.0
2013-02-14 14:20:00,37.57,37.6,37.56,37.57,35300.0,20.2872,20.3034,20.2818,20.2872,35300.0
2013-02-14 14:30:00,37.57,37.58,37.55,37.56,34800.0,20.2872,20.2926,20.2764,20.2818,34800.0
2013-02-14 14:40:00,37.56,37.57,37.53,37.56,46400.0,20.2818,20.2872,20.2656,20.2818,46400.0
2013-02-14 14:50:00,37.55,37.59,37.55,37.56,42600.0,20.2764,20.298,20.2764,20.2818,42600.0
2013-02-14 15:00:00,37.56,37.6,37.54,37.55,77900.0,20.2818,20.3034,20.271,20.2764,77900.0
2013-02-14 15:10:00,37.55,37.6,37.53,37.56,56100.0,20.2764,20.3034,20.2656,20.2818,56100.0
2013-02-14 15:20:00,37.55,37.59,37.55,37.57,31900.0,20.2764,20.298,20.2764,20.2872,31900.0
2013-02-14 15:30:00,37.56,37.56,37.53,37.54,38500.0,20.2818,20.2818,20.2656,20.271,38500.0
2013-02-14 15:40:00,37.55,37.58,37.54,37.55,57600.0,20.2764,20.2926,20.271,20.2764,57600.0
2013-02-14 15:50:00,37.55,37.57,37.55,37.56,127200.0,20.2764,20.2872,20.2764,20.2818,127200.0
2013-02-15 09:30:00,37.56,37.74,37.55,37.7,542000.0,20.2818,20.379,20.2764,20.3574,542000.0
2013-02-15 09:40:00,37.7,37.72,37.67,37.7,47700.0,20.3574,20.3682,20.3412,20.3574,47700.0
2013-02-15 09:50:00,37.71,37.74,37.66,37.73,61600.0,20.3628,20.379,20.3358,20.3736,61600.0
2013-02-15 10:00:00,37.72,37.8,37.72,37.78,62400.0,20.3682,20.4114,20.3682,20.4006,62400.0
2013-02-15 10:10:00,37.78,37.83,37.77,37.82,67600.0,20.4006,20.4276,20.3952,20.4222,67600.0
2013-02-15 10:20:00,37.82,37.83,37.76,37.8,76400.0,20.4222,20.4276,20.3898,20.4114,76400.0
2013-02-15 10:30:00,37.8,37.82,37.76,37.81,89300.0,20.4114,20.4222,20.3898,20.4168,89300.0
2013-02-15 10:40:00,37.81,37.84,37.79,37.83,52300.0,20.4168,20.433,20.406,20.4276,52300.0
2013-02-15 10:50:00,37.84,37.84,37.75,37.84,76600.0,20.433,20.433,20.3844,20.433,76600.0
2013-02-15 11:00:00,37.84,37.84,37.79,37.81,44400.0,20.433,20.433,20.406,20.4168,44400.0
2013-02-15 11:10:00,37.82,37.84,37.81,37.82,43100.0,20.4222,20.433,20.4168,20.4222,43100.0
2013-02-15 11:20:00,37.82,37.84,37.79,37.8,85600.0,20.4222,20.433,20.406,20.4114,85600.0
2013-02-15 11:30:00,37.81,37.81,37.76,37.79,68300.0,20.4168,20.4168,20.3898,20.406,68300.0
2013-02-15 11:40:00,37.78,37.78,37.73,37.75,111100.0,20.4006,20.4006,20.3736,20.3844,111100.0
2013-02-15 11:50:00,37.74,37.74,37.7,37.74,42200.0,20.379,20.379,20.3574,20.379,42200.0
2013-02-15 12:00:00,37.74,37.75,37.66,37.67,74300.0,20.379,20.3844,20.3358,20.3412,74300.0
2013-02-15 12:10:00,37.67,37.67,37.6,37.62,79800.0,20.3412,20.3412,20.3034,20.3142,79800.0
2013-02-15 12:20:00,37.63,37.64,37.58,37.63,72800.0,20.3196,20.325,20.2926,20.3196,72800.0
2013-02-15 12:30:00,37.64,37.64,37.54,37.56,71800.0,20.325,20.325,20.271,20.2818,71800.0
2013-02-15 12:40:00,37.56,37.6,37.55,37.59,52600.0,20.2818,20.3034,20.2764,20.298,52600.0
2013-02-15 12:50:00,37.59,37.64,37.59,37.64,26700.0,20.298,20.325,20.298,20.325,26700.0
2013-02-15 13:00:00,37.64,37.65,37.59,37.59,32100.0,20.325,20.3304,20.298,20.298,32100.0
2013-02-15 13:10:00,37.6,37.62,37.58,37.61,30000.0,20.3034,20.3142,20.2926,20.3088,30000.0
2013-02-15 13:20:00,37.62,37.64,37.59,37.62,28400.0,20.3142,20.325,20.298,20.3142,28400.0
2013-02-15 13:30:00,37.63,37.69,37.63,37.67,67100.0,20.3196,20.352,20.3196,20.3412,67100.0
2013-02-15 13:40:00,37.68,37.69,37.61,37.61,35600.0,20.3466,20.352,20.3088,20.3088,35600.0
2013-02-15 13:50:00,37.61,37.64,37.61,37.63,22700.0,20.3088,20.325,20.3088,20.3196,22700.0
2013-02-15 14:00:00,37.64,37.64,37.58,37.6,59500.0,20.325,20.325,20.2926,20.3034,59500.0
2013-02-15 14:10:00,37.6,37.6,37.51,37.51,57000.0,20.3034,20.3034,20.2548,20.2548,57000.0
2013-02-15 14:20:00,37.51,37.53,37.47,37.51,73100.0,20.2548,20.2656,20.2332,20.2548,73100.0
2013-02-15 14:30:00,37.51,37.56,37.5,37.53,54200.0,20.2548,20.2818,20.2494,20.2656,54200.0
2013-02-15 14:40:00,37.53,37.53,37.43,37.46,89800.0,20.2656,20.2656,20.2116,20.2278,89800.0
2013-02-15 14:50:00,37.45,37.46,37.42,37.43,53600.0,20.2224,20.2278,20.2062,20.2116,53600.0
2013-02-15 15:00:00,37.43,37.48,37.42,37.46,51400.0,20.2116,20.2386,20.2062,20.2278,51400.0
2013-02-15 15:10:00,37.46,37.49,37.45,37.48,54100.0,20.2278,20.244,20.2224,20.2386,54100.0
2013-02-15 15:20:00,37.48,37.57,37.48,37.56,47400.0,20.2386,20.2872,20.2386,20.2818,47400.0
2013-02-15 15:30:00,37.56,37.56,37.53,37.54,32600.0,20.2818,20.2818,20.2656,20.271,32600.0
2013-02-15 15:40:00,37.54,37.56,37.52,37.52,132000.0,20.271,20.2818,20.2602,20.2602,132000.0
2013-02-15 15:50:00,37.53,37.55,37.5,37.54,342500.0,20.2656,20.2764,20.2494,20.271,342500.0
2013-02-19 09:30:00,37.52,37.73,37.51,37.69,115800.0,20.2602,20.3736,20.2548,20.352,115800.0
2013-02-19 09:40:00,37.69,37.69,37.58,37.68,40700.0,20.352,20.352,20.2926,20.3466,40700.0
2013-02-19 09:50:00,37.68,37.71,37.6,37.63,40000.0,20.3466,20.3628,20.3034,20.3196,40000.0
2013-02-19 10:00:00,37.63,37.79,37.63,37.69,102800.0,20.3196,20.406,20.3196,20.352,102800.0
2013-02-19 10:10:00,37.68,37.71,37.61,37.62,157500.0,20.3466,20.3628,20.3088,20.3142,157500.0
2013-02-19 10:20:00,37.63,37.64,37.52,37.53,50500.0,20.3196,20.325,20.2602,20.2656,50500.0
2013-02-19 10:30:00,37.54,37.62,37.51,37.58,69300.0,20.271,20.3142,20.2548,20.2926,69300.0
2013-02-19 10:40:00,37.59,37.62,37.53,37.53,47100.0,20.298,20.3142,20.2656,20.2656,47100.0
2013-02-19 10:50:00,37.53,37.58,37.5,37.57,53300.0,20.2656,20.2926,20.2494,20.2872,53300.0
2013-02-19 11:00:00,37.57,37.6,37.51,37.53,45000.0,20.2872,20.3034,20.2548,20.2656,45000.0
2013-02-19 11:10:00,37.53,37.54,37.48,37.49,63000.0,20.2656,20.271,20.2386,20.244,63000.0
2013-02-19 11:20:00,37.5,37.54,37.48,37.51,78000.0,20.2494,20.271,20.2386,20.2548,78000.0
2013-02-19 11:30:00,37.52,37.58,37.47,37.51,67600.0,20.2602,20.2926,20.2332,20.2548,67600.0
2013-02-19 11:40:00,37.5,37.51,37.45,37.45,98300.0,20.2494,20.2548,20.2224,20.2224,98300.0
2013-02-19 11:50:00,37.46,37.51,37.45,37.51,33900.0,20.2278,20.2548,20.2224,20.2548,33900.0
2013-02-19 12:00:00,37.51,37.51,37.44,37.45,68300.0,20.2548,20.2548,20.217,20.2224,68300.0
2013-02-19 12:10:00,37.45,37.53,37.44,37.53,50000.0,20.2224,20.2656,20.217,20.2656,50000.0
2013-02-19 12:20:00,37.52,37.53,37.48,37.5,40200.0,20.2602,20.2656,20.2386,20.2494,40200.0
2013-02-19 12:30:00,37.49,37.5,37.45,37.46,32400.0,20.244,20.2494,20.2224,20.2278,32400.0
2013-02-19 12:40:00,37.46,37.49,37.45,37.45,32000.0,20.2278,20.244,20.2224,20.2224,32000.0
2013-02-19 12:50:00,37.45,37.47,37.41,37.44,91700.0,20.2224,20.2332,20.2008,20.217,91700.0
2013-02-19 13:00:00,37.45,37.46,37.38,37.41,122500.0,20.2224,20.2278,20.1846,20.2008,122500.0
2013-02-19 13:10:00,37.41,37.41,37.32,37.34,76400.0,20.2008,20.2008,20.1522,20.163,76400.0
2013-02-19 13:20:00,37.34,37.37,37.33,37.36,40100.0,20.163,20.1792,20.1576,20.1738,40100.0
2013-02-19 13:30:00,37.35,37.36,37.35,37.36,46500.0,20.1684,20.1738,20.1684,20.1738,46500.0
2013-02-19 13:40:00,37.35,37.36,37.35,37.36,42100.0,20.1684,20.1738,20.1684,20.1738,42100.0
2013-02-19 13:50:00,37.35,37.47,37.35,37.47,71600.0,20.1684,20.2332,20.1684,20.2332,71600.0
2013-02-19 14:00:00,37.46,37.5,37.45,37.48,77400.0,20.2278,20.2494,20.2224,20.2386,77400.0
2013-02-19 14:10:00,37.48,37.48,37.42,37.43,58400.0,20.2386,20.2386,20.2062,20.2116,58400.0
2013-02-19 14:20:00,37.42,37.45,37.42,37.45,45300.0,20.2062,20.2224,20.2062,20.2224,45300.0
2013-02-19 14:30:00,37.45,37.45,37.4,37.42,241100.0,20.2224,20.2224,20.1954,20.2062,241100.0
2013-02-19 14:40:00,37.42,37.43,37.4,37.42,107400.0,20.2062,20.2116,20.1954,20.2062,107400.0
2013-02-19 14:50:00,37.42,37.42,37.4,37.4,47100.0,20.2062,20.2062,20.1954,20.1954,47100.0
2013-02-19 15:00:00,37.41,37.41,37.37,37.39,89700.0,20.2008,20.2008,20.1792,20.19,89700.0
2013-02-19 15:10:00,37.39,37.42,37.38,37.4,89100.0,20.19,20.2062,20.1846,20.1954,89100.0
2013-02-19 15:20:00,37.41,37.43,37.39,37.42,155300.0,20.2008,20.2116,20.19,20.2062,155300.0
2013-02-19 15:30:00,37.43,37.43,37.36,37.4,99500.0,20.2116,20.2116,20.1738,20.1954,99500.0
2013-02-19 15:40:00,37.4,37.43,37.39,37.41,259700.0,20.1954,20.2116,20.19,20.2008,259700.0
2013-02-19 15:50:00,37.41,37.43,37.39,37.41,339800.0,20.2008,20.2116,20.19,20.2008,339800.0
2013-02-20 09:30:00,37.44,37.51,37.38,37.5,69400.0,20.217,20.2548,20.1846,20.2494,69400.0
2013-02-20 09:40:00,37.5,37.51,37.38,37.45,105300.0,20.2494,20.2548,20.1846,20.2224,105300.0
2013-02-20 09:50:00,37.45,37.55,37.44,37.52,33800.0,20.2224,20.2764,20.217,20.2602,33800.0
2013-02-20 10:00:00,37.52,37.52,37.43,37.45,38700.0,20.2602,20.2602,20.2116,20.2224,38700.0
2013-02-20 10:10:00,37.46,37.46,37.4,37.41,439400.0,20.2278,20.2278,20.1954,20.2008,439400.0
2013-02-20 10:20:00,37.41,37.48,37.39,37.46,63000.0,20.2008,20.2386,20.19,20.2278,63000.0
2013-02-20 10:30:00,37.46,37.52,37.46,37.51,78500.0,20.2278,20.2602,20.2278,20.2548,78500.0
2013-02-20 10:40:00,37.51,37.53,37.48,37.52,81600.0,20.2548,20.2656,20.2386,20.2602,81600.0
2013-02-20 10:50:00,37.52,37.54,37.5,37.52,116800.0,20.2602,20.271,20.2494,20.2602,116800.0
2013-02-20 11:00:00,37.52,37.52,37.45,37.47,118400.0,20.2602,20.2602,20.2224,20.2332,118400.0
2013-02-20 11:10:00,37.47,37.51,37.47,37.49,66400.0,20.2332,20.2548,20.2332,20.244,66400.0
2013-02-20 11:20:00,37.49,37.51,37.46,37.5,56400.0,20.244,20.2548,20.2278,20.2494,56400.0
2013-02-20 11:30:00,37.5,37.5,37.45,37.47,81600.0,20.2494,20.2494,20.2224,20.2332,81600.0
2013-02-20 11:40:00,37.47,37.53,37.46,37.5,121200.0,20.2332,20.2656,20.2278,20.2494,121200.0
2013-02-20 11:50:00,37.51,37.52,37.5,37.5,41300.0,20.2548,20.2602,20.2494,20.2494,41300.0
2013-02-20 12:00:00,37.5,37.52,37.47,37.49,32300.0,20.2494,20.2602,20.2332,20.244,32300.0
2013-02-20 12:10:00,37.49,37.5,37.46,37.48,75500.0,20.244,20.2494,20.2278,20.2386,75500.0
2013-02-20 12:20:00,37.48,37.52,37.46,37.47,57700.0,20.2386,20.2602,20.2278,20.2332,57700.0
2013-02-20 12:30:00,37.47,37.48,37.44,37.47,55400.0,20.2332,20.2386,20.217,20.2332,55400.0
2013-02-20 12:40:00,37.47,37.48,37.45,37.45,43700.0,20.2332,20.2386,20.2224,20.2224,43700.0
2013-02-20 12:50:00,37.45,37.47,37.44,37.45,69700.0,20.2224,20.2332,20.217,20.2224,69700.0
2013-02-20 13:00:00,37.46,37.49,37.45,37.49,175700.0,20.2278,20.244,20.2224,20.244,175700.0
2013-02-20 13:10:00,37.49,37.51,37.46,37.5,41900.0,20.244,20.2548,20.2278,20.2494,41900.0
2013-02-20 13:20:00,37.5,37.51,37.47,37.49,71700.0,20.2494,20.2548,20.2332,20.244,71700.0
2013-02-20 13:30:00,37.49,37.51,37.47,37.51,124400.0,20.244,20.2548,20.2332,20.2548,124400.0
2013-02-20 13:40:00,37.5,37.51,37.47,37.49,38900.0,20.2494,20.2548,20.2332,20.244,38900.0
2013-02-20 13:50:00,37.49,37.5,37.44,37.47,62800.0,20.244,20.2494,20.217,20.2332,62800.0
2013-02-20 14:00:00,37.47,37.49,37.44,37.47,146200.0,20.2332,20.244,20.217,20.2332,146200.0
2013-02-20 14:10:00,37.48,37.48,37.42,37.45,79500.0,20.2386,20.2386,20.2062,20.2224,79500.0
2013-02-20 14:20:00,37.45,37.46,37.43,37.45,41900.0,20.2224,20.2278,20.2116,20.2224,41900.0
2013-02-20 14:30:00,37.46,37.47,37.44,37.46,59800.0,20.2278,20.2332,20.217,20.2278,59800.0
2013-02-20 14:40:00,37.45,37.46,37.31,37.32,92500.0,20.2224,20.2278,20.1468,20.1522,92500.0
2013-02-20 14:50:00,37.33,37.34,37.3,37.3,82100.0,20.1576,20.163,20.1414,20.1414,82100.0
2013-02-20 15:00:00,37.31,37.31,37.22,37.26,157500.0,20.1468,20.1468,20.0982,20.1198,157500.0
2013-02-20 15:10:00,37.26,37.33,37.24,37.32,222900.0,20.1198,20.1576,20.109,20.1522,222900.0
2013-02-20 15:20:00,37.32,37.36,37.29,37.29,180000.0,20.1522,20.1738,20.136,20.136,180000.0
2013-02-20 15:30:00,37.3,37.3,37.18,37.24,198400.0,20.1414,20.1414,20.0766,20.109,198400.0
2013-02-20 15:40:00,37.24,37.27,37.2,37.24,227900.0,20.109,20.1252,20.0874,20.109,227900.0
2013-02-20 15:50:00,37.23,37.25,37.1,37.14,339900.0,20.1036,20.1144,20.0334,20.055,339900.0
2013-02-21 09:30:00,37.1,37.1,36.75,36.75,160900.0,20.0334,20.0334,19.8444,19.8444,160900.0
2013-02-21 09:40:00,36.72,36.72,36.63,36.68,106600.0,19.8282,19.8282,19.7796,19.8066,106600.0
2013-02-21 09:50:00,36.67,36.72,36.62,36.66,69100.0,19.8012,19.8282,19.7742,19.7958,69100.0
2013-02-21 10:00:00,36.65,36.67,36.56,36.57,72300.0,19.7904,19.8012,19.7418,19.7472,72300.0
2013-02-21 10:10:00,36.57,36.66,36.55,36.56,110400.0,19.7472,19.7958,19.7364,19.7418,110400.0
2013-02-21 10:20:00,36.55,36.71,36.55,36.71,104700.0,19.7364,19.8228,19.7364,19.8228,104700.0
2013-02-21 10:30:00,36.7,36.79,36.68,36.72,92600.0,19.8174,19.866,19.8066,19.8282,92600.0
2013-02-21 10:40:00,36.73,36.87,36.73,36.87,97800.0,19.8336,19.9092,19.8336,19.9092,97800.0
2013-02-21 10:50:00,36.87,36.91,36.73,36.9,149300.0,19.9092,19.9308,19.8336,19.9254,149300.0
2013-02-21 11:00:00,36.9,36.91,36.85,36.86,56000.0,19.9254,19.9308,19.8984,19.9038,56000.0
2013-02-21 11:10:00,36.86,36.9,36.81,36.82,80600.0,19.9038,19.9254,19.8768,19.8822,80600.0
2013-02-21 11:20:00,36.82,36.82,36.75,36.77,45000.0,19.8822,19.8822,19.8444,19.8552,45000.0
2013-02-21 11:30:00,36.76,36.8,36.7,36.72,72300.0,19.8498,19.8714,19.8174,19.8282,72300.0
2013-02-21 11:40:00,36.72,36.79,36.71,36.78,42200.0,19.8282,19.866,19.8228,19.8606,42200.0
2013-02-21 11:50:00,36.78,36.82,36.78,36.81,27500.0,19.8606,19.8822,19.8606,19.8768,27500.0
2013-02-21 12:00:00,36.81,36.82,36.75,36.76,20900.0,19.8768,19.8822,19.8444,19.8498,20900.0
2013-02-21 12:10:00,36.75,36.75,36.71,36.72,40800.0,19.8444,19.8444,19.8228,19.8282,40800.0
2013-02-21 12:20:00,36.72,36.75,36.7,36.74,29900.0,19.8282,19.8444,19.8174,19.839,29900.0
2013-02-21 12:30:00,36.75,36.75,36.68,36.69,28100.0,19.8444,19.8444,19.8066,19.812,28100.0
2013-02-21 12:40:00,36.68,36.79,36.68,36.79,88100.0,19.8066,19.866,19.8066,19.866,88100.0
2013-02-21 12:50:00,36.78,36.87,36.77,36.84,56000.0,19.8606,19.9092,19.8552,19.893,56000.0
2013-02-21 13:00:00,36.83,36.87,36.8,36.8,78600.0,19.8876,19.9092,19.8714,19.8714,78600.0
2013-02-21 13:10:00,36.79,36.81,36.74,36.75,97500.0,19.866,19.8768,19.839,19.8444,97500.0
2013-02-21 13:20:00,36.76,36.81,36.75,36.81,43300.0,19.8498,19.8768,19.8444,19.8768,43300.0
2013-02-21 13:30:00,36.8,36.84,36.77,36.83,45700.0,19.8714,19.893,19.8552,19.8876,45700.0
2013-02-21 13:40:00,36.84,36.84,36.75,36.76,79600.0,19.893,19.893,19.8444,19.8498,79600.0
2013-02-21 13:50:00,36.75,36.76,36.72,36.72,34900.0,19.8444,19.8498,19.8282,19.8282,34900.0
2013-02-21 14:00:00,36.73,36.73,36.63,36.64,78300.0,19.8336,19.8336,19.7796,19.785,78300.0
2013-02-21 14:10:00,36.64,36.69,36.63,36.63,47300.0,19.785,19.812,19.7796,19.7796,47300.0
2013-02-21 14:20:00,36.64,36.64,36.6,36.63,52000.0,19.785,19.785,19.7634,19.7796,52000.0
2013-02-21 14:30:00,36.63,36.7,36.63,36.69,42000.0,19.7796,19.8174,19.7796,19.812,42000.0
2013-02-21 14:40:00,36.69,36.73,36.68,36.71,36600.0,19.812,19.8336,19.8066,19.8228,36600.0
2013-02-21 14:50:00,36.7,36.8,36.68,36.76,56800.0,19.8174,19.8714,19.8066,19.8498,56800.0
2013-02-21 15:00:00,36.77,36.78,36.73,36.75,78900.0,19.8552,19.8606,19.8336,19.8444,78900.0
2013-02-21 15:10:00,36.75,36.84,36.73,36.84,127600.0,19.8444,19.893,19.8336,19.893,127600.0
2013-02-21 15:20:00,36.84,36.9,36.83,36.9,98000.0,19.893,19.9254,19.8876,19.9254,98000.0
2013-02-21 15:30:00,36.9,36.9,36.81,36.83,190100.0,19.9254,19.9254,19.8768,19.8876,190100.0
2013-02-21 15:40:00,36.83,36.85,36.81,36.81,135500.0,19.8876,19.8984,19.8768,19.8768,135500.0
2013-02-21 15:50:00,36.81,36.82,36.68,36.72,337300.0,19.8768,19.8822,19.8066,19.8282,337300.0
2013-02-22 09:30:00,36.8,37.06,36.8,36.85,89700.0,19.8714,20.0118,19.8714,19.8984,89700.0
2013-02-22 09:40:00,36.85,36.86,36.72,36.75,50200.0,19.8984,19.9038,19.8282,19.8444,50200.0
2013-02-22 09:50:00,36.75,36.8,36.67,36.75,50800.0,19.8444,19.8714,19.8012,19.8444,50800.0
2013-02-22 10:00:00,36.78,36.78,36.67,36.73,38400.0,19.8606,19.8606,19.8012,19.8336,38400.0
2013-02-22 10:10:00,36.73,36.88,36.72,36.87,56000.0,19.8336,19.9146,19.8282,19.9092,56000.0
2013-02-22 10:20:00,36.87,36.95,36.86,36.87,52400.0,19.9092,19.9524,19.9038,19.9092,52400.0
2013-02-22 10:30:00,36.86,36.91,36.83,36.91,105100.0,19.9038,19.9308,19.8876,19.9308,105100.0
2013-02-22 10:40:00,36.91,37.0,36.9,36.98,52200.0,19.9308,19.9794,19.9254,19.9686,52200.0
2013-02-22 10:50:00,36.97,36.98,36.95,36.96,21800.0,19.9632,19.9686,19.9524,19.9578,21800.0
2013-02-22 11:00:00,36.97,37.0,36.94,36.94,30400.0,19.9632,19.9794,19.947,19.947,30400.0
2013-02-22 11:10:00,36.94,36.95,36.87,36.92,50100.0,19.947,19.9524,19.9092,19.9362,50100.0
2013-02-22 11:20:00,36.92,36.96,36.9,36.95,21000.0,19.9362,19.9578,19.9254,19.9524,21000.0
2013-02-22 11:30:00,36.95,36.97,36.93,36.95,69700.0,19.9524,19.9632,19.9416,19.9524,69700.0
2013-02-22 11:40:00,36.96,36.98,36.93,36.97,25900.0,19.9578,19.9686,19.9416,19.9632,25900.0
2013-02-22 11:50:00,36.96,36.97,36.93,36.95,38400.0,19.9578,19.9632,19.9416,19.9524,38400.0
2013-02-22 12:00:00,36.96,36.96,36.93,36.96,28100.0,19.9578,19.9578,19.9416,19.9578,28100.0
2013-02-22 12:10:00,36.96,36.97,36.91,36.93,27400.0,19.9578,19.9632,19.9308,19.9416,27400.0
2013-02-22 12:20:00,36.92,36.93,36.92,36.92,14700.0,19.9362,19.9416,19.9362,19.9362,14700.0
2013-02-22 12:30:00,36.93,36.95,36.91,36.95,23900.0,19.9416,19.9524,19.9308,19.9524,23900.0
2013-02-22 12:40:00,36.96,36.98,36.95,36.98,32900.0,19.9578,19.9686,19.9524,19.9686,32900.0
2013-02-22 12:50:00,36.99,36.99,36.89,36.9,37300.0,19.974,19.974,19.92,19.9254,37300.0
2013-02-22 13:00:00,36.91,36.91,36.86,36.87,22100.0,19.9308,19.9308,19.9038,19.9092,22100.0
2013-02-22 13:10:00,36.88,36.88,36.84,36.86,20900.0,19.9146,19.9146,19.893,19.9038,20900.0
2013-02-22 13:20:00,36.86,36.86,36.81,36.82,30700.0,19.9038,19.9038,19.8768,19.8822,30700.0
2013-02-22 13:30:00,36.82,36.82,36.78,36.82,36500.0,19.8822,19.8822,19.8606,19.8822,36500.0
2013-02-22 13:40:00,36.81,36.9,36.81,36.9,19600.0,19.8768,19.9254,19.8768,19.9254,19600.0
2013-02-22 13:50:00,36.91,36.91,36.87,36.9,63900.0,19.9308,19.9308,19.9092,19.9254,63900.0
2013-02-22 14:00:00,36.9,36.9,36.78,36.79,49900.0,19.9254,19.9254,19.8606,19.866,49900.0
2013-02-22 14:10:00,36.79,36.81,36.78,36.79,28100.0,19.866,19.8768,19.8606,19.866,28100.0
2013-02-22 14:20:00,36.79,36.81,36.78,36.8,27200.0,19.866,19.8768,19.8606,19.8714,27200.0
2013-02-22 14:30:00,36.8,36.81,36.78,36.78,19900.0,19.8714,19.8768,19.8606,19.8606,19900.0
2013-02-22 14:40:00,36.79,36.8,36.77,36.79,43600.0,19.866,19.8714,19.8552,19.866,43600.0
2013-02-22 14:50:00,36.8,36.86,36.78,36.86,33000.0,19.8714,19.9038,19.8606,19.9038,33000.0
2013-02-22 15:00:00,36.87,36.96,36.86,36.94,75300.0,19.9092,19.9578,19.9038,19.947,75300.0
2013-02-22 15:10:00,36.95,37.0,36.92,36.98,74100.0,19.9524,19.9794,19.9362,19.9686,74100.0
2013-02-22 15:20:00,36.98,36.98,36.88,36.91,46100.0,19.9686,19.9686,19.9146,19.9308,46100.0
2013-02-22 15:30:00,36.92,36.97,36.89,36.97,36500.0,19.9362,19.9632,19.92,19.9632,36500.0
2013-02-22 15:40:00,36.97,36.97,36.94,36.96,75000.0,19.9632,19.9632,19.947,19.9578,75000.0
2013-02-22 15:50:00,36.96,37.01,36.93,37.0,169400.0,19.9578,19.9848,19.9416,19.9794,169400.0
2013-02-25 09:30:00,37.04,37.11,36.88,37.02,215400.0,20.001,20.0388,19.9146,19.9902,215400.0
2013-02-25 09:40:00,37.02,37.2,37.0,37.18,41600.0,19.9902,20.0874,19.9794,20.0766,41600.0
2013-02-25 09:50:00,37.18,37.22,37.05,37.06,56200.0,20.0766,20.0982,20.0064,20.0118,56200.0
2013-02-25 10:00:00,37.04,37.1,37.04,37.05,57100.0,20.001,20.0334,20.001,20.0064,57100.0
2013-02-25 10:10:00,37.04,37.05,36.88,36.88,51900.0,20.001,20.0064,19.9146,19.9146,51900.0
2013-02-25 10:20:00,36.88,36.9,36.72,36.72,98900.0,19.9146,19.9254,19.8282,19.8282,98900.0
2013-02-25 10:30:00,36.73,36.84,36.73,36.81,79800.0,19.8336,19.893,19.8336,19.8768,79800.0
2013-02-25 10:40:00,36.8,36.85,36.76,36.8,172500.0,19.8714,19.8984,19.8498,19.8714,172500.0
2013-02-25 10:50:00,36.8,36.93,36.78,36.9,63400.0,19.8714,19.9416,19.8606,19.9254,63400.0
2013-02-25 11:00:00,36.9,36.93,36.83,36.91,69100.0,19.9254,19.9416,19.8876,19.9308,69100.0
2013-02-25 11:10:00,36.92,37.0,36.9,36.94,38000.0,19.9362,19.9794,19.9254,19.947,38000.0
2013-02-25 11:20:00,36.95,36.99,36.93,36.97,22800.0,19.9524,19.974,19.9416,19.9632,22800.0
2013-02-25 11:30:00,36.98,36.98,36.84,36.85,56400.0,19.9686,19.9686,19.893,19.8984,56400.0
2013-02-25 11:40:00,36.87,36.87,36.78,36.82,73800.0,19.9092,19.9092,19.8606,19.8822,73800.0
2013-02-25 11:50:00,36.82,36.83,36.79,36.81,62900.0,19.8822,19.8876,19.866,19.8768,62900.0
2013-02-25 12:00:00,36.81,36.85,36.76,36.83,30100.0,19.8768,19.8984,19.8498,19.8876,30100.0
2013-02-25 12:10:00,36.84,36.86,36.8,36.84,43200.0,19.893,19.9038,19.8714,19.893,43200.0
2013-02-25 12:20:00,36.84,36.86,36.8,36.86,46100.0,19.893,19.9038,19.8714,19.9038,46100.0
2013-02-25 12:30:00,36.85,36.87,36.81,36.85,26800.0,19.8984,19.9092,19.8768,19.8984,26800.0
2013-02-25 12:40:00,36.84,36.86,36.8,36.8,69000.0,19.893,19.9038,19.8714,19.8714,69000.0
2013-02-25 12:50:00,36.8,36.8,36.75,36.79,53600.0,19.8714,19.8714,19.8444,19.866,53600.0
2013-02-25 13:00:00,36.8,36.81,36.75,36.79,57000.0,19.8714,19.8768,19.8444,19.866,57000.0
2013-02-25 13:10:00,36.8,36.83,36.75,36.75,25300.0,19.8714,19.8876,19.8444,19.8444,25300.0
2013-02-25 13:20:00,36.75,36.82,36.73,36.78,64600.0,19.8444,19.8822,19.8336,19.8606,64600.0
2013-02-25 13:30:00,36.77,36.78,36.63,36.66,42600.0,19.8552,19.8606,19.7796,19.7958,42600.0
2013-02-25 13:40:00,36.65,36.65,36.58,36.63,70600.0,19.7904,19.7904,19.7526,19.7796,70600.0
2013-02-25 13:50:00,36.63,36.67,36.56,36.58,44200.0,19.7796,19.8012,19.7418,19.7526,44200.0
2013-02-25 14:00:00,36.58,36.6,36.51,36.6,68600.0,19.7526,19.7634,19.7148,19.7634,68600.0
2013-02-25 14:10:00,36.59,36.62,36.52,36.62,56500.0,19.758,19.7742,19.7202,19.7742,56500.0
2013-02-25 14:20:00,36.62,36.62,36.55,36.57,46000.0,19.7742,19.7742,19.7364,19.7472,46000.0
2013-02-25 14:30:00,36.57,36.61,36.55,36.55,54400.0,19.7472,19.7688,19.7364,19.7364,54400.0
2013-02-25 14:40:00,36.55,36.6,36.54,36.55,46500.0,19.7364,19.7634,19.731,19.7364,46500.0
2013-02-25 14:50:00,36.56,36.65,36.54,36.58,44500.0,19.7418,19.7904,19.731,19.7526,44500.0
2013-02-25 15:00:00,36.57,36.65,36.57,36.62,61300.0,19.7472,19.7904,19.7472,19.7742,61300.0
2013-02-25 15:10:00,36.63,36.65,36.45,36.45,146600.0,19.7796,19.7904,19.6824,19.6824,146600.0
2013-02-25 15:20:00,36.45,36.51,36.39,36.41,154600.0,19.6824,19.7148,19.65,19.6608,154600.0
2013-02-25 15:30:00,36.42,36.45,36.37,36.39,147300.0,19.6662,19.6824,19.6392,19.65,147300.0
2013-02-25 15:40:00,36.39,36.42,36.36,36.38,210800.0,19.65,19.6662,19.6338,19.6446,210800.0
2013-02-25 15:50:00,36.38,36.39,36.11,36.12,585600.0,19.6446,19.65,19.4988,19.5042,585600.0
2013-02-26 09:30:00,36.2,36.34,36.09,36.31,159300.0,19.5474,19.623,19.488,19.6068,159300.0
2013-02-26 09:40:00,36.32,36.47,36.29,36.3,64800.0,19.6122,19.6932,19.596,19.6014,64800.0
2013-02-26 09:50:00,36.3,36.4,36.24,36.35,37000.0,19.6014,19.6554,19.569,19.6284,37000.0
2013-02-26 10:00:00,36.35,36.45,36.31,36.34,95600.0,19.6284,19.6824,19.6068,19.623,95600.0
2013-02-26 10:10:00,36.34,36.34,36.22,36.28,74900.0,19.623,19.623,19.5582,19.5906,74900.0
2013-02-26 10:20:00,36.28,36.28,36.1,36.13,90900.0,19.5906,19.5906,19.4934,19.5096,90900.0
2013-02-26 10:30:00,36.13,36.13,35.97,36.01,119300.0,19.5096,19.5096,19.4232,19.4448,119300.0
2013-02-26 10:40:00,36.01,36.14,36.01,36.12,109800.0,19.4448,19.515,19.4448,19.5042,109800.0
2013-02-26 10:50:00,36.11,36.26,36.11,36.13,63200.0,19.4988,19.5798,19.4988,19.5096,63200.0
2013-02-26 11:00:00,36.13,36.14,36.0,36.02,65900.0,19.5096,19.515,19.4394,19.4502,65900.0
2013-02-26 11:10:00,36.01,36.08,35.95,36.01,97600.0,19.4448,19.4826,19.4124,19.4448,97600.0
2013-02-26 11:20:00,36.01,36.03,35.91,35.99,86700.0,19.4448,19.4556,19.3908,19.434,86700.0
2013-02-26 11:30:00,35.98,36.05,35.95,35.96,52300.0,19.4286,19.4664,19.4124,19.4178,52300.0
2013-02-26 11:40:00,35.95,35.98,35.89,35.98,68700.0,19.4124,19.4286,19.38,19.4286,68700.0
2013-02-26 11:50:00,35.98,36.1,35.98,36.03,57600.0,19.4286,19.4934,19.4286,19.4556,57600.0
2013-02-26 12:00:00,36.02,36.16,36.02,36.09,63400.0,19.4502,19.5258,19.4502,19.488,63400.0
2013-02-26 12:10:00,36.11,36.13,36.03,36.04,94500.0,19.4988,19.5096,19.4556,19.461,94500.0
2013-02-26 12:20:00,36.04,36.04,35.98,36.02,44400.0,19.461,19.461,19.4286,19.4502,44400.0
2013-02-26 12:30:00,36.02,36.09,36.0,36.06,50400.0,19.4502,19.488,19.4394,19.4718,50400.0
2013-02-26 12:40:00,36.08,36.13,36.01,36.12,47000.0,19.4826,19.5096,19.4448,19.5042,47000.0
2013-02-26 12:50:00,36.11,36.2,36.1,36.18,29300.0,19.4988,19.5474,19.4934,19.5366,29300.0
2013-02-26 13:00:00,36.17,36.23,36.16,36.21,36600.0,19.5312,19.5636,19.5258,19.5528,36600.0
2013-02-26 13:10:00,36.22,36.22,36.09,36.12,34800.0,19.5582,19.5582,19.488,19.5042,34800.0
2013-02-26 13:20:00,36.11,36.22,36.07,36.15,84000.0,19.4988,19.5582,19.4772,19.5204,84000.0
2013-02-26 13:30:00,36.15,36.29,36.14,36.27,58300.0,19.5204,19.596,19.515,19.5852,58300.0
2013-02-26 13:40:00,36.26,36.29,36.22,36.27,49200.0,19.5798,19.596,19.5582,19.5852,49200.0
2013-02-26 13:50:00,36.27,36.28,36.21,36.23,60200.0,19.5852,19.5906,19.5528,19.5636,60200.0
2013-02-26 14:00:00,36.23,36.28,36.19,36.24,53900.0,19.5636,19.5906,19.542,19.569,53900.0
2013-02-26 14:10:00,36.24,36.24,36.19,36.2,41600.0,19.569,19.569,19.542,19.5474,41600.0
2013-02-26 14:20:00,36.21,36.27,36.2,36.27,48800.0,19.5528,19.5852,19.5474,19.5852,48800.0
2013-02-26 14:30:00,36.27,36.27,36.18,36.18,95600.0,19.5852,19.5852,19.5366,19.5366,95600.0
2013-02-26 14:40:00,36.18,36.18,36.09,36.1,78200.0,19.5366,19.5366,19.488,19.4934,78200.0
2013-02-26 14:50:00,36.1,36.2,36.09,36.17,98400.0,19.4934,19.5474,19.488,19.5312,98400.0
2013-02-26 15:00:00,36.17,36.22,36.15,36.2,76300.0,19.5312,19.5582,19.5204,19.5474,76300.0
2013-02-26 15:10:00,36.2,36.22,36.16,36.18,82400.0,19.5474,19.5582,19.5258,19.5366,82400.0
2013-02-26 15:20:00,36.18,36.23,36.15,36.16,241500.0,19.5366,19.5636,19.5204,19.5258,241500.0
2013-02-26 15:30:00,36.16,36.21,36.13,36.2,128000.0,19.5258,19.5528,19.5096,19.5474,128000.0
2013-02-26 15:40:00,36.21,36.27,36.2,36.26,172600.0,19.5528,19.5852,19.5474,19.5798,172600.0
2013-02-26 15:50:00,36.26,36.29,36.18,36.21,277900.0,19.5798,19.596,19.5366,19.5528,277900.0
2013-02-27 09:30:00,36.1,36.3,36.09,36.26,80000.0,19.4934,19.6014,19.488,19.5798,80000.0
2013-02-27 09:40:00,36.25,36.48,36.25,36.33,83300.0,19.5744,19.6986,19.5744,19.6176,83300.0
2013-02-27 09:50:00,36.32,36.4,36.27,36.29,125500.0,19.6122,19.6554,19.5852,19.596,125500.0
2013-02-27 10:00:00,36.29,36.52,36.27,36.47,64400.0,19.596,19.7202,19.5852,19.6932,64400.0
2013-02-27 10:10:00,36.47,36.58,36.47,36.51,81900.0,19.6932,19.7526,19.6932,19.7148,81900.0
2013-02-27 10:20:00,36.51,36.67,36.51,36.59,78300.0,19.7148,19.8012,19.7148,19.758,78300.0
2013-02-27 10:30:00,36.59,36.66,36.51,36.66,53100.0,19.758,19.7958,19.7148,19.7958,53100.0
2013-02-27 10:40:00,36.66,36.75,36.64,36.64,140900.0,19.7958,19.8444,19.785,19.785,140900.0
2013-02-27 10:50:00,36.64,36.67,36.55,36.58,126200.0,19.785,19.8012,19.7364,19.7526,126200.0
2013-02-27 11:00:00,36.57,36.59,36.55,36.57,100800.0,19.7472,19.758,19.7364,19.7472,100800.0
2013-02-27 11:10:00,36.57,36.58,36.49,36.5,128500.0,19.7472,19.7526,19.704,19.7094,128500.0
2013-02-27 11:20:00,36.5,36.53,36.42,36.46,151700.0,19.7094,19.7256,19.6662,19.6878,151700.0
2013-02-27 11:30:00,36.46,36.52,36.46,36.49,92800.0,19.6878,19.7202,19.6878,19.704,92800.0
2013-02-27 11:40:00,36.49,36.5,36.46,36.47,72000.0,19.704,19.7094,19.6878,19.6932,72000.0
2013-02-27 11:50:00,36.46,36.48,36.41,36.43,79700.0,19.6878,19.6986,19.6608,19.6716,79700.0
2013-02-27 12:00:00,36.44,36.5,36.43,36.48,79600.0,19.677,19.7094,19.6716,19.6986,79600.0
2013-02-27 12:10:00,36.48,36.49,36.41,36.43,57800.0,19.6986,19.704,19.6608,19.6716,57800.0
2013-02-27 12:20:00,36.43,36.51,36.43,36.49,59700.0,19.6716,19.7148,19.6716,19.704,59700.0
2013-02-27 12:30:00,36.49,36.54,36.45,36.46,71600.0,19.704,19.731,19.6824,19.6878,71600.0
2013-02-27 12:40:00,36.46,36.47,36.42,36.42,80100.0,19.6878,19.6932,19.6662,19.6662,80100.0
2013-02-27 12:50:00,36.43,36.45,36.39,36.4,119700.0,19.6716,19.6824,19.65,19.6554,119700.0
2013-02-27 13:00:00,36.41,36.45,36.38,36.42,76800.0,19.6608,19.6824,19.6446,19.6662,76800.0
2013-02-27 13:10:00,36.43,36.51,36.41,36.5,95700.0,19.6716,19.7148,19.6608,19.7094,95700.0
2013-02-27 13:20:00,36.51,36.64,36.49,36.59,149800.0,19.7148,19.785,19.704,19.758,149800.0
2013-02-27 13:30:00,36.6,36.62,36.58,36.61,82000.0,19.7634,19.7742,19.7526,19.7688,82000.0
2013-02-27 13:40:00,36.62,36.63,36.59,36.61,122500.0,19.7742,19.7796,19.758,19.7688,122500.0
2013-02-27 13:50:00,36.6,36.63,36.6,36.63,99800.0,19.7634,19.7796,19.7634,19.7796,99800.0
2013-02-27 14:00:00,36.63,36.72,36.63,36.7,88400.0,19.7796,19.8282,19.7796,19.8174,88400.0
2013-02-27 14:10:00,36.7,36.78,36.7,36.78,101200.0,19.8174,19.8606,19.8174,19.8606,101200.0
2013-02-27 14:20:00,36.77,36.89,36.77,36.87,96000.0,19.8552,19.92,19.8552,19.9092,96000.0
2013-02-27 14:30:00,36.86,36.87,36.85,36.86,37900.0,19.9038,19.9092,19.8984,19.9038,37900.0
2013-02-27 14:40:00,36.85,36.87,36.81,36.86,173300.0,19.8984,19.9092,19.8768,19.9038,173300.0
2013-02-27 14:50:00,36.86,36.88,36.81,36.88,65700.0,19.9038,19.9146,19.8768,19.9146,65700.0
2013-02-27 15:00:00,36.88,36.95,36.85,36.94,142300.0,19.9146,19.9524,19.8984,19.947,142300.0
2013-02-27 15:10:00,36.95,36.99,36.93,36.99,107400.0,19.9524,19.974,19.9416,19.974,107400.0
2013-02-27 15:20:00,36.98,37.04,36.96,36.99,160300.0,19.9686,20.001,19.9578,19.974,160300.0
2013-02-27 15:30:00,36.98,37.05,36.98,37.04,120500.0,19.9686,20.0064,19.9686,20.001,120500.0
2013-02-27 15:40:00,37.05,37.05,37.01,37.02,215300.0,20.0064,20.0064,19.9848,19.9902,215300.0
2013-02-27 15:50:00,37.02,37.06,37.01,37.05,430200.0,19.9902,20.0118,19.9848,20.0064,430200.0
2013-02-28 09:30:00,37.06,37.12,36.97,36.98,82100.0,20.0118,20.0442,19.9632,19.9686,82100.0
2013-02-28 09:40:00,36.99,37.08,36.88,37.07,106500.0,19.974,20.0226,19.9146,20.0172,106500.0
2013-02-28 09:50:00,37.06,37.11,37.01,37.05,72800.0,20.0118,20.0388,19.9848,20.0064,72800.0
2013-02-28 10:00:00,37.05,37.09,36.93,36.95,75700.0,20.0064,20.028,19.9416,19.9524,75700.0
2013-02-28 10:10:00,36.94,36.97,36.91,36.92,41000.0,19.947,19.9632,19.9308,19.9362,41000.0
2013-02-28 10:20:00,36.91,36.94,36.86,36.91,65100.0,19.9308,19.947,19.9038,19.9308,65100.0
2013-02-28 10:30:00,36.91,36.92,36.81,36.84,102200.0,19.9308,19.9362,19.8768,19.893,102200.0
2013-02-28 10:40:00,36.84,36.85,36.77,36.78,85300.0,19.893,19.8984,19.8552,19.8606,85300.0
2013-02-28 10:50:00,36.77,36.83,36.77,36.83,45700.0,19.8552,19.8876,19.8552,19.8876,45700.0
2013-02-28 11:00:00,36.83,36.97,36.82,36.92,55400.0,19.8876,19.9632,19.8822,19.9362,55400.0
2013-02-28 11:10:00,36.92,36.93,36.78,36.86,128600.0,19.9362,19.9416,19.8606,19.9038,128600.0
2013-02-28 11:20:00,36.86,36.99,36.82,36.97,87100.0,19.9038,19.974,19.8822,19.9632,87100.0
2013-02-28 11:30:00,36.96,36.97,36.89,36.91,57700.0,19.9578,19.9632,19.92,19.9308,57700.0
2013-02-28 11:40:00,36.91,36.97,36.9,36.93,102800.0,19.9308,19.9632,19.9254,19.9416,102800.0
2013-02-28 11:50:00,36.94,36.98,36.94,36.98,65700.0,19.947,19.9686,19.947,19.9686,65700.0
2013-02-28 12:00:00,36.97,37.0,36.95,37.0,78400.0,19.9632,19.9794,19.9524,19.9794,78400.0
2013-02-28 12:10:00,37.0,37.05,37.0,37.05,109200.0,19.9794,20.0064,19.9794,20.0064,109200.0
2013-02-28 12:20:00,37.04,37.09,37.04,37.09,39800.0,20.001,20.028,20.001,20.028,39800.0
2013-02-28 12:30:00,37.09,37.12,37.07,37.1,73500.0,20.028,20.0442,20.0172,20.0334,73500.0
2013-02-28 12:40:00,37.11,37.19,37.1,37.15,44300.0,20.0388,20.082,20.0334,20.0604,44300.0
2013-02-28 12:50:00,37.15,37.17,37.12,37.16,58800.0,20.0604,20.0712,20.0442,20.0658,58800.0
2013-02-28 13:00:00,37.16,37.23,37.16,37.23,38500.0,20.0658,20.1036,20.0658,20.1036,38500.0
2013-02-28 13:10:00,37.23,37.3,37.21,37.29,74400.0,20.1036,20.1414,20.0928,20.136,74400.0
2013-02-28 13:20:00,37.29,37.35,37.28,37.31,56700.0,20.136,20.1684,20.1306,20.1468,56700.0
2013-02-28 13:30:00,37.3,37.33,37.28,37.32,52800.0,20.1414,20.1576,20.1306,20.1522,52800.0
2013-02-28 13:40:00,37.31,37.38,37.31,37.38,45800.0,20.1468,20.1846,20.1468,20.1846,45800.0
2013-02-28 13:50:00,37.38,37.44,37.37,37.43,71500.0,20.1846,20.217,20.1792,20.2116,71500.0
2013-02-28 14:00:00,37.42,37.45,37.37,37.43,69400.0,20.2062,20.2224,20.1792,20.2116,69400.0
2013-02-28 14:10:00,37.44,37.45,37.37,37.38,47500.0,20.217,20.2224,20.1792,20.1846,47500.0
2013-02-28 14:20:00,37.37,37.44,37.37,37.39,37800.0,20.1792,20.217,20.1792,20.19,37800.0
2013-02-28 14:30:00,37.39,37.42,37.37,37.42,88100.0,20.19,20.2062,20.1792,20.2062,88100.0
2013-02-28 14:40:00,37.41,37.47,37.41,37.46,59200.0,20.2008,20.2332,20.2008,20.2278,59200.0
2013-02-28 14:50:00,37.46,37.48,37.43,37.47,69600.0,20.2278,20.2386,20.2116,20.2332,69600.0
2013-02-28 15:00:00,37.46,37.47,37.4,37.41,107900.0,20.2278,20.2332,20.1954,20.2008,107900.0
2013-02-28 15:10:00,37.4,37.42,37.37,37.41,140400.0,20.1954,20.2062,20.1792,20.2008,140400.0
2013-02-28 15:20:00,37.4,37.44,37.39,37.43,116600.0,20.1954,20.217,20.19,20.2116,116600.0
2013-02-28 15:30:00,37.42,37.45,37.4,37.41,163700.0,20.2062,20.2224,20.1954,20.2008,163700.0
2013-02-28 15:40:00,37.42,37.43,37.38,37.41,346000.0,20.2062,20.2116,20.1846,20.2008,346000.0
2013-02-28 15:50:00,37.41,37.41,37.04,37.04,1357500.0,20.2008,20.2008,20.001,20.001,1357500.0
2013-03-01 09:30:00,36.96,37.01,36.78,36.81,109800.0,19.9578,19.9848,19.8606,19.8768,109800.0
2013-03-01 09:40:00,36.8,36.84,36.72,36.83,73300.0,19.8714,19.893,19.8282,19.8876,73300.0
2013-03-01 09:50:00,36.83,36.84,36.73,36.73,57400.0,19.8876,19.893,19.8336,19.8336,57400.0
2013-03-01 10:00:00,36.73,36.96,36.73,36.96,67900.0,19.8336,19.9578,19.8336,19.9578,67900.0
2013-03-01 10:10:00,36.96,36.98,36.9,36.93,58100.0,19.9578,19.9686,19.9254,19.9416,58100.0
2013-03-01 10:20:00,36.93,37.03,36.9,37.02,51600.0,19.9416,19.9956,19.9254,19.9902,51600.0
2013-03-01 10:30:00,37.02,37.09,36.99,37.08,61100.0,19.9902,20.028,19.974,20.0226,61100.0
2013-03-01 10:40:00,37.08,37.22,37.08,37.19,130800.0,20.0226,20.0982,20.0226,20.082,130800.0
2013-03-01 10:50:00,37.19,37.29,37.19,37.26,77600.0,20.082,20.136,20.082,20.1198,77600.0
2013-03-01 11:00:00,37.25,37.31,37.25,37.28,55300.0,20.1144,20.1468,20.1144,20.1306,55300.0
2013-03-01 11:10:00,37.27,37.29,37.22,37.23,40200.0,20.1252,20.136,20.0982,20.1036,40200.0
2013-03-01 11:20:00,37.23,37.26,37.2,37.2,53700.0,20.1036,20.1198,20.0874,20.0874,53700.0
2013-03-01 11:30:00,37.2,37.24,37.17,37.18,56800.0,20.0874,20.109,20.0712,20.0766,56800.0
2013-03-01 11:40:00,37.17,37.17,37.09,37.1,57900.0,20.0712,20.0712,20.028,20.0334,57900.0
2013-03-01 11:50:00,37.1,37.15,37.07,37.13,68500.0,20.0334,20.0604,20.0172,20.0496,68500.0
2013-03-01 12:00:00,37.14,37.2,37.12,37.19,49900.0,20.055,20.0874,20.0442,20.082,49900.0
2013-03-01 12:10:00,37.19,37.2,37.13,37.16,52800.0,20.082,20.0874,20.0496,20.0658,52800.0
2013-03-01 12:20:00,37.16,37.23,37.15,37.2,41100.0,20.0658,20.1036,20.0604,20.0874,41100.0
2013-03-01 12:30:00,37.2,37.22,37.17,37.2,39200.0,20.0874,20.0982,20.0712,20.0874,39200.0
2013-03-01 12:40:00,37.2,37.23,37.12,37.12,37600.0,20.0874,20.1036,20.0442,20.0442,37600.0
2013-03-01 12:50:00,37.12,37.25,37.12,37.22,46700.0,20.0442,20.1144,20.0442,20.0982,46700.0
2013-03-01 13:00:00,37.22,37.23,37.11,37.11,41900.0,20.0982,20.1036,20.0388,20.0388,41900.0
2013-03-01 13:10:00,37.11,37.18,37.11,37.17,44600.0,20.0388,20.0766,20.0388,20.0712,44600.0
2013-03-01 13:20:00,37.16,37.18,37.12,37.14,26500.0,20.0658,20.0766,20.0442,20.055,26500.0
2013-03-01 13:30:00,37.15,37.16,37.1,37.13,51300.0,20.0604,20.0658,20.0334,20.0496,51300.0
2013-03-01 13:40:00,37.14,37.15,37.07,37.07,45900.0,20.055,20.0604,20.0172,20.0172,45900.0
2013-03-01 13:50:00,37.07,37.13,37.05,37.13,46000.0,20.0172,20.0496,20.0064,20.0496,46000.0
2013-03-01 14:00:00,37.13,37.16,37.12,37.12,39100.0,20.0496,20.0658,20.0442,20.0442,39100.0
2013-03-01 14:10:00,37.11,37.13,37.08,37.11,51500.0,20.0388,20.0496,20.0226,20.0388,51500.0
2013-03-01 14:20:00,37.12,37.15,37.07,37.1,56800.0,20.0442,20.0604,20.0172,20.0334,56800.0
2013-03-01 14:30:00,37.1,37.19,37.1,37.15,44000.0,20.0334,20.082,20.0334,20.0604,44000.0
2013-03-01 14:40:00,37.15,37.19,37.14,37.16,57300.0,20.0604,20.082,20.055,20.0658,57300.0
2013-03-01 14:50:00,37.16,37.21,37.16,37.21,85300.0,20.0658,20.0928,20.0658,20.0928,85300.0
2013-03-01 15:00:00,37.2,37.23,37.16,37.19,86100.0,20.0874,20.1036,20.0658,20.082,86100.0
2013-03-01 15:10:00,37.2,37.2,37.17,37.19,68100.0,20.0874,20.0874,20.0712,20.082,68100.0
2013-03-01 15:20:00,37.19,37.23,37.18,37.2,96600.0,20.082,20.1036,20.0766,20.0874,96600.0
2013-03-01 15:30:00,37.2,37.23,37.18,37.19,95800.0,20.0874,20.1036,20.0766,20.082,95800.0
2013-03-01 15:40:00,37.18,37.22,37.15,37.2,199300.0,20.0766,20.0982,20.0604,20.0874,199300.0
2013-03-01 15:50:00,37.2,37.28,37.19,37.27,354800.0,20.0874,20.1306,20.082,20.1252,354800.0
2013-03-04 09:30:00,37.2,37.22,37.02,37.04,52800.0,20.0874,20.0982,19.9902,20.001,52800.0
2013-03-04 09:40:00,37.05,37.07,36.93,37.02,89400.0,20.0064,20.0172,19.9416,19.9902,89400.0
2013-03-04 09:50:00,37.02,37.1,36.99,36.99,72000.0,19.9902,20.0334,19.974,19.974,72000.0
2013-03-04 10:00:00,36.99,37.09,36.97,37.08,43000.0,19.974,20.028,19.9632,20.0226,43000.0
2013-03-04 10:10:00,37.07,37.08,36.91,36.95,60200.0,20.0172,20.0226,19.9308,19.9524,60200.0
2013-03-04 10:20:00,36.95,36.97,36.86,36.89,73200.0,19.9524,19.9632,19.9038,19.92,73200.0
2013-03-04 10:30:00,36.88,36.95,36.86,36.91,63100.0,19.9146,19.9524,19.9038,19.9308,63100.0
2013-03-04 10:40:00,36.93,36.98,36.92,36.95,39600.0,19.9416,19.9686,19.9362,19.9524,39600.0
2013-03-04 10:50:00,36.96,36.97,36.91,36.92,44400.0,19.9578,19.9632,19.9308,19.9362,44400.0
2013-03-04 11:00:00,36.92,36.93,36.86,36.92,35600.0,19.9362,19.9416,19.9038,19.9362,35600.0
2013-03-04 11:10:00,36.91,36.92,36.88,36.91,49200.0,19.9308,19.9362,19.9146,19.9308,49200.0
2013-03-04 11:20:00,36.92,36.92,36.87,36.9,48900.0,19.9362,19.9362,19.9092,19.9254,48900.0
2013-03-04 11:30:00,36.9,36.94,36.86,36.92,67800.0,19.9254,19.947,19.9038,19.9362,67800.0
2013-03-04 11:40:00,36.91,36.91,36.87,36.87,33000.0,19.9308,19.9308,19.9092,19.9092,33000.0
2013-03-04 11:50:00,36.88,36.98,36.87,36.95,48800.0,19.9146,19.9686,19.9092,19.9524,48800.0
2013-03-04 12:00:00,36.94,36.96,36.89,36.9,52100.0,19.947,19.9578,19.92,19.9254,52100.0
2013-03-04 12:10:00,36.9,36.91,36.87,36.88,39700.0,19.9254,19.9308,19.9092,19.9146,39700.0
2013-03-04 12:20:00,36.87,36.95,36.85,36.91,66100.0,19.9092,19.9524,19.8984,19.9308,66100.0
2013-03-04 12:30:00,36.91,36.91,36.84,36.87,91200.0,19.9308,19.9308,19.893,19.9092,91200.0
2013-03-04 12:40:00,36.87,36.97,36.86,36.96,56000.0,19.9092,19.9632,19.9038,19.9578,56000.0
2013-03-04 12:50:00,36.96,36.99,36.96,36.98,25800.0,19.9578,19.974,19.9578,19.9686,25800.0
2013-03-04 13:00:00,36.98,37.0,36.94,36.97,65800.0,19.9686,19.9794,19.947,19.9632,65800.0
2013-03-04 13:10:00,36.97,37.01,36.95,36.99,28900.0,19.9632,19.9848,19.9524,19.974,28900.0
2013-03-04 13:20:00,36.98,37.09,36.98,37.08,68800.0,19.9686,20.028,19.9686,20.0226,68800.0
2013-03-04 13:30:00,37.07,37.08,37.03,37.04,50200.0,20.0172,20.0226,19.9956,20.001,50200.0
2013-03-04 13:40:00,37.04,37.08,37.03,37.08,38400.0,20.001,20.0226,19.9956,20.0226,38400.0
2013-03-04 13:50:00,37.09,37.16,37.08,37.16,34800.0,20.028,20.0658,20.0226,20.0658,34800.0
2013-03-04 14:00:00,37.16,37.19,37.14,37.18,46600.0,20.0658,20.082,20.055,20.0766,46600.0
2013-03-04 14:10:00,37.17,37.18,37.15,37.18,60600.0,20.0712,20.0766,20.0604,20.0766,60600.0
2013-03-04 14:20:00,37.18,37.32,37.18,37.31,60100.0,20.0766,20.1522,20.0766,20.1468,60100.0
2013-03-04 14:30:00,37.31,37.32,37.26,37.31,49600.0,20.1468,20.1522,20.1198,20.1468,49600.0
2013-03-04 14:40:00,37.31,37.32,37.28,37.3,76000.0,20.1468,20.1522,20.1306,20.1414,76000.0
2013-03-04 14:50:00,37.3,37.38,37.28,37.35,112500.0,20.1414,20.1846,20.1306,20.1684,112500.0
2013-03-04 15:00:00,37.36,37.38,37.31,37.36,78000.0,20.1738,20.1846,20.1468,20.1738,78000.0
2013-03-04 15:10:00,37.36,37.39,37.35,37.37,83100.0,20.1738,20.19,20.1684,20.1792,83100.0
2013-03-04 15:20:00,37.38,37.43,37.36,37.43,84800.0,20.1846,20.2116,20.1738,20.2116,84800.0
2013-03-04 15:30:00,37.43,37.5,37.41,37.48,128000.0,20.2116,20.2494,20.2008,20.2386,128000.0
2013-03-04 15:40:00,37.48,37.52,37.48,37.51,159500.0,20.2386,20.2602,20.2386,20.2548,159500.0
2013-03-04 15:50:00,37.5,37.53,37.48,37.53,243800.0,20.2494,20.2656,20.2386,20.2656,243800.0
2013-03-05 09:30:00,37.78,37.78,37.53,37.54,82800.0,20.4006,20.4006,20.2656,20.271,82800.0
2013-03-05 09:40:00,37.53,37.61,37.44,37.6,55700.0,20.2656,20.3088,20.217,20.3034,55700.0
2013-03-05 09:50:00,37.6,37.66,37.58,37.58,37100.0,20.3034,20.3358,20.2926,20.2926,37100.0
2013-03-05 10:00:00,37.58,37.68,37.42,37.48,70700.0,20.2926,20.3466,20.2062,20.2386,70700.0
2013-03-05 10:10:00,37.48,37.5,37.43,37.45,107600.0,20.2386,20.2494,20.2116,20.2224,107600.0
2013-03-05 10:20:00,37.45,37.49,37.34,37.37,179600.0,20.2224,20.244,20.163,20.1792,179600.0
2013-03-05 10:30:00,37.38,37.4,37.3,37.34,142900.0,20.1846,20.1954,20.1414,20.163,142900.0
2013-03-05 10:40:00,37.34,37.36,37.3,37.32,86100.0,20.163,20.1738,20.1414,20.1522,86100.0
2013-03-05 10:50:00,37.33,37.34,37.27,37.29,89700.0,20.1576,20.163,20.1252,20.136,89700.0
2013-03-05 11:00:00,37.29,37.41,37.27,37.41,87500.0,20.136,20.2008,20.1252,20.2008,87500.0
2013-03-05 11:10:00,37.41,37.5,37.41,37.49,69500.0,20.2008,20.2494,20.2008,20.244,69500.0
2013-03-05 11:20:00,37.48,37.49,37.44,37.44,49400.0,20.2386,20.244,20.217,20.217,49400.0
2013-03-05 11:30:00,37.43,37.47,37.36,37.38,42400.0,20.2116,20.2332,20.1738,20.1846,42400.0
2013-03-05 11:40:00,37.38,37.39,37.34,37.39,33400.0,20.1846,20.19,20.163,20.19,33400.0
2013-03-05 11:50:00,37.39,37.41,37.29,37.29,36600.0,20.19,20.2008,20.136,20.136,36600.0
2013-03-05 12:00:00,37.3,37.33,37.28,37.29,42400.0,20.1414,20.1576,20.1306,20.136,42400.0
2013-03-05 12:10:00,37.29,37.3,37.25,37.26,60100.0,20.136,20.1414,20.1144,20.1198,60100.0
2013-03-05 12:20:00,37.26,37.28,37.24,37.26,39600.0,20.1198,20.1306,20.109,20.1198,39600.0
2013-03-05 12:30:00,37.25,37.28,37.25,37.28,39100.0,20.1144,20.1306,20.1144,20.1306,39100.0
2013-03-05 12:40:00,37.28,37.31,37.26,37.3,28300.0,20.1306,20.1468,20.1198,20.1414,28300.0
2013-03-05 12:50:00,37.3,37.32,37.29,37.3,13500.0,20.1414,20.1522,20.136,20.1414,13500.0
2013-03-05 13:00:00,37.29,37.33,37.28,37.29,30500.0,20.136,20.1576,20.1306,20.136,30500.0
2013-03-05 13:10:00,37.29,37.34,37.27,37.33,42700.0,20.136,20.163,20.1252,20.1576,42700.0
2013-03-05 13:20:00,37.33,37.36,37.31,37.32,43700.0,20.1576,20.1738,20.1468,20.1522,43700.0
2013-03-05 13:30:00,37.32,37.4,37.32,37.35,29700.0,20.1522,20.1954,20.1522,20.1684,29700.0
2013-03-05 13:40:00,37.36,37.38,37.34,37.36,32200.0,20.1738,20.1846,20.163,20.1738,32200.0
2013-03-05 13:50:00,37.35,37.36,37.33,37.36,12500.0,20.1684,20.1738,20.1576,20.1738,12500.0
2013-03-05 14:00:00,37.36,37.39,37.36,37.37,24800.0,20.1738,20.19,20.1738,20.1792,24800.0
2013-03-05 14:10:00,37.37,37.4,37.36,37.4,11800.0,20.1792,20.1954,20.1738,20.1954,11800.0
2013-03-05 14:20:00,37.39,37.43,37.38,37.38,32300.0,20.19,20.2116,20.1846,20.1846,32300.0
2013-03-05 14:30:00,37.38,37.41,37.38,37.4,41500.0,20.1846,20.2008,20.1846,20.1954,41500.0
2013-03-05 14:40:00,37.4,37.44,37.39,37.4,46800.0,20.1954,20.217,20.19,20.1954,46800.0
2013-03-05 14:50:00,37.4,37.44,37.38,37.43,57700.0,20.1954,20.217,20.1846,20.2116,57700.0
2013-03-05 15:00:00,37.43,37.45,37.39,37.43,75900.0,20.2116,20.2224,20.19,20.2116,75900.0
2013-03-05 15:10:00,37.43,37.46,37.43,37.45,46200.0,20.2116,20.2278,20.2116,20.2224,46200.0
2013-03-05 15:20:00,37.45,37.5,37.44,37.45,118700.0,20.2224,20.2494,20.217,20.2224,118700.0
2013-03-05 15:30:00,37.45,37.49,37.43,37.43,60800.0,20.2224,20.244,20.2116,20.2116,60800.0
2013-03-05 15:40:00,37.43,37.48,37.4,37.41,134600.0,20.2116,20.2386,20.1954,20.2008,134600.0
2013-03-05 15:50:00,37.4,37.46,37.37,37.45,149400.0,20.1954,20.2278,20.1792,20.2224,149400.0
2013-03-06 09:30:00,37.54,37.54,37.38,37.46,83900.0,20.271,20.271,20.1846,20.2278,83900.0
2013-03-06 09:40:00,37.46,37.48,37.34,37.45,70100.0,20.2278,20.2386,20.163,20.2224,70100.0
2013-03-06 09:50:00,37.44,37.47,37.35,37.37,22600.0,20.217,20.2332,20.1684,20.1792,22600.0
2013-03-06 10:00:00,37.35,37.37,37.24,37.32,98600.0,20.1684,20.1792,20.109,20.1522,98600.0
2013-03-06 10:10:00,37.32,37.39,37.23,37.23,19600.0,20.1522,20.19,20.1036,20.1036,19600.0
2013-03-06 10:20:00,37.23,37.34,37.22,37.32,34100.0,20.1036,20.163,20.0982,20.1522,34100.0
2013-03-06 10:30:00,37.31,37.32,37.19,37.24,53000.0,20.1468,20.1522,20.082,20.109,53000.0
2013-03-06 10:40:00,37.24,37.26,37.2,37.25,44000.0,20.109,20.1198,20.0874,20.1144,44000.0
2013-03-06 10:50:00,37.26,37.31,37.14,37.14,48300.0,20.1198,20.1468,20.055,20.055,48300.0
2013-03-06 11:00:00,37.14,37.2,37.08,37.12,45400.0,20.055,20.0874,20.0226,20.0442,45400.0
2013-03-06 11:10:00,37.12,37.25,37.12,37.23,46000.0,20.0442,20.1144,20.0442,20.1036,46000.0
2013-03-06 11:20:00,37.24,37.25,37.05,37.06,43900.0,20.109,20.1144,20.0064,20.0118,43900.0
2013-03-06 11:30:00,37.05,37.07,37.03,37.04,75900.0,20.0064,20.0172,19.9956,20.001,75900.0
2013-03-06 11:40:00,37.05,37.1,37.01,37.1,71200.0,20.0064,20.0334,19.9848,20.0334,71200.0
2013-03-06 11:50:00,37.1,37.14,37.05,37.09,54900.0,20.0334,20.055,20.0064,20.028,54900.0
2013-03-06 12:00:00,37.09,37.12,37.06,37.09,54500.0,20.028,20.0442,20.0118,20.028,54500.0
2013-03-06 12:10:00,37.09,37.13,37.01,37.03,58400.0,20.028,20.0496,19.9848,19.9956,58400.0
2013-03-06 12:20:00,37.03,37.08,37.02,37.06,43800.0,19.9956,20.0226,19.9902,20.0118,43800.0
2013-03-06 12:30:00,37.06,37.14,37.06,37.13,40000.0,20.0118,20.055,20.0118,20.0496,40000.0
2013-03-06 12:40:00,37.12,37.12,37.06,37.08,25400.0,20.0442,20.0442,20.0118,20.0226,25400.0
2013-03-06 12:50:00,37.07,37.1,37.02,37.02,45400.0,20.0172,20.0334,19.9902,19.9902,45400.0
2013-03-06 13:00:00,37.02,37.03,36.99,37.03,48800.0,19.9902,19.9956,19.974,19.9956,48800.0
2013-03-06 13:10:00,37.02,37.04,37.01,37.03,35400.0,19.9902,20.001,19.9848,19.9956,35400.0
2013-03-06 13:20:00,37.03,37.08,37.03,37.03,33800.0,19.9956,20.0226,19.9956,19.9956,33800.0
2013-03-06 13:30:00,37.04,37.04,37.01,37.01,26400.0,20.001,20.001,19.9848,19.9848,26400.0
2013-03-06 13:40:00,37.01,37.02,36.96,36.96,80800.0,19.9848,19.9902,19.9578,19.9578,80800.0
2013-03-06 13:50:00,36.96,36.97,36.95,36.95,25800.0,19.9578,19.9632,19.9524,19.9524,25800.0
2013-03-06 14:00:00,36.95,37.0,36.93,36.94,59600.0,19.9524,19.9794,19.9416,19.947,59600.0
2013-03-06 14:10:00,36.95,36.96,36.9,36.94,66600.0,19.9524,19.9578,19.9254,19.947,66600.0
2013-03-06 14:20:00,36.94,36.97,36.92,36.96,60500.0,19.947,19.9632,19.9362,19.9578,60500.0
2013-03-06 14:30:00,36.96,37.05,36.95,37.04,79900.0,19.9578,20.0064,19.9524,20.001,79900.0
2013-03-06 14:40:00,37.04,37.1,37.01,37.09,142700.0,20.001,20.0334,19.9848,20.028,142700.0
2013-03-06 14:50:00,37.09,37.12,37.03,37.03,55200.0,20.028,20.0442,19.9956,19.9956,55200.0
2013-03-06 15:00:00,37.03,37.05,37.03,37.05,60600.0,19.9956,20.0064,19.9956,20.0064,60600.0
2013-03-06 15:10:00,37.05,37.05,37.02,37.02,45800.0,20.0064,20.0064,19.9902,19.9902,45800.0
2013-03-06 15:20:00,37.03,37.03,37.0,37.03,112000.0,19.9956,19.9956,19.9794,19.9956,112000.0
2013-03-06 15:30:00,37.03,37.05,37.02,37.03,111800.0,19.9956,20.0064,19.9902,19.9956,111800.0
2013-03-06 15:40:00,37.02,37.03,36.95,36.95,248000.0,19.9902,19.9956,19.9524,19.9524,248000.0
2013-03-06 15:50:00,36.95,36.98,36.92,36.96,336400.0,19.9524,19.9686,19.9362,19.9578,336400.0
2013-03-07 09:30:00,37.09,37.13,36.93,36.94,79400.0,20.028,20.0496,19.9416,19.947,79400.0
2013-03-07 09:40:00,36.93,37.02,36.9,36.91,52200.0,19.9416,19.9902,19.9254,19.9308,52200.0
2013-03-07 09:50:00,36.9,36.98,36.83,36.98,37400.0,19.9254,19.9686,19.8876,19.9686,37400.0
2013-03-07 10:00:00,36.98,37.0,36.87,36.92,63100.0,19.9686,19.9794,19.9092,19.9362,63100.0
2013-03-07 10:10:00,36.92,37.02,36.9,37.02,106100.0,19.9362,19.9902,19.9254,19.9902,106100.0
2013-03-07 10:20:00,37.03,37.07,36.95,37.06,54200.0,19.9956,20.0172,19.9524,20.0118,54200.0
2013-03-07 10:30:00,37.07,37.11,37.05,37.08,44400.0,20.0172,20.0388,20.0064,20.0226,44400.0
2013-03-07 10:40:00,37.09,37.11,37.03,37.08,49900.0,20.028,20.0388,19.9956,20.0226,49900.0
2013-03-07 10:50:00,37.08,37.1,37.01,37.07,200000.0,20.0226,20.0334,19.9848,20.0172,200000.0
2013-03-07 11:00:00,37.08,37.26,37.08,37.26,124500.0,20.0226,20.1198,20.0226,20.1198,124500.0
2013-03-07 11:10:00,37.26,37.26,37.2,37.21,33700.0,20.1198,20.1198,20.0874,20.0928,33700.0
2013-03-07 11:20:00,37.21,37.26,37.2,37.23,54400.0,20.0928,20.1198,20.0874,20.1036,54400.0
2013-03-07 11:30:00,37.24,37.24,37.17,37.19,91600.0,20.109,20.109,20.0712,20.082,91600.0
2013-03-07 11:40:00,37.19,37.19,37.14,37.16,45100.0,20.082,20.082,20.055,20.0658,45100.0
2013-03-07 11:50:00,37.16,37.25,37.15,37.17,140200.0,20.0658,20.1144,20.0604,20.0712,140200.0
2013-03-07 12:00:00,37.18,37.21,37.15,37.17,108100.0,20.0766,20.0928,20.0604,20.0712,108100.0
2013-03-07 12:10:00,37.18,37.22,37.15,37.21,67000.0,20.0766,20.0982,20.0604,20.0928,67000.0
2013-03-07 12:20:00,37.22,37.24,37.2,37.21,38200.0,20.0982,20.109,20.0874,20.0928,38200.0
2013-03-07 12:30:00,37.21,37.22,37.18,37.19,45100.0,20.0928,20.0982,20.0766,20.082,45100.0
2013-03-07 12:40:00,37.19,37.21,37.16,37.2,59700.0,20.082,20.0928,20.0658,20.0874,59700.0
2013-03-07 12:50:00,37.2,37.21,37.19,37.2,73400.0,20.0874,20.0928,20.082,20.0874,73400.0
2013-03-07 13:00:00,37.2,37.21,37.17,37.2,48500.0,20.0874,20.0928,20.0712,20.0874,48500.0
2013-03-07 13:10:00,37.2,37.23,37.19,37.2,69900.0,20.0874,20.1036,20.082,20.0874,69900.0
2013-03-07 13:20:00,37.2,37.23,37.19,37.21,47900.0,20.0874,20.1036,20.082,20.0928,47900.0
2013-03-07 13:30:00,37.22,37.22,37.2,37.22,17600.0,20.0982,20.0982,20.0874,20.0982,17600.0
2013-03-07 13:40:00,37.22,37.22,37.19,37.22,34000.0,20.0982,20.0982,20.082,20.0982,34000.0
2013-03-07 13:50:00,37.21,37.23,37.2,37.21,39600.0,20.0928,20.1036,20.0874,20.0928,39600.0
2013-03-07 14:00:00,37.22,37.22,37.19,37.21,41100.0,20.0982,20.0982,20.082,20.0928,41100.0
2013-03-07 14:10:00,37.2,37.24,37.2,37.23,40900.0,20.0874,20.109,20.0874,20.1036,40900.0
2013-03-07 14:20:00,37.23,37.27,37.22,37.26,44600.0,20.1036,20.1252,20.0982,20.1198,44600.0
2013-03-07 14:30:00,37.25,37.26,37.23,37.26,54800.0,20.1144,20.1198,20.1036,20.1198,54800.0
2013-03-07 14:40:00,37.26,37.28,37.24,37.27,52500.0,20.1198,20.1306,20.109,20.1252,52500.0
2013-03-07 14:50:00,37.27,37.27,37.25,37.26,58800.0,20.1252,20.1252,20.1144,20.1198,58800.0
2013-03-07 15:00:00,37.26,37.27,37.23,37.24,84600.0,20.1198,20.1252,20.1036,20.109,84600.0
2013-03-07 15:10:00,37.24,37.26,37.23,37.26,69600.0,20.109,20.1198,20.1036,20.1198,69600.0
2013-03-07 15:20:00,37.26,37.27,37.24,37.26,138500.0,20.1198,20.1252,20.109,20.1198,138500.0
2013-03-07 15:30:00,37.27,37.27,37.25,37.25,72300.0,20.1252,20.1252,20.1144,20.1144,72300.0
2013-03-07 15:40:00,37.25,37.27,37.25,37.26,168400.0,20.1144,20.1252,20.1144,20.1198,168400.0
2013-03-07 15:50:00,37.26,37.27,37.24,37.24,273200.0,20.1198,20.1252,20.109,20.109,273200.0
2013-03-08 09:30:00,37.38,37.45,37.24,37.26,155100.0,20.1846,20.2224,20.109,20.1198,155100.0
2013-03-08 09:40:00,37.25,37.32,37.22,37.27,52100.0,20.1144,20.1522,20.0982,20.1252,52100.0
2013-03-08 09:50:00,37.28,37.29,37.23,37.28,34800.0,20.1306,20.136,20.1036,20.1306,34800.0
2013-03-08 10:00:00,37.29,37.3,37.25,37.27,49600.0,20.136,20.1414,20.1144,20.1252,49600.0
2013-03-08 10:10:00,37.27,37.27,37.16,37.25,44500.0,20.1252,20.1252,20.0658,20.1144,44500.0
2013-03-08 10:20:00,37.25,37.35,37.25,37.33,46400.0,20.1144,20.1684,20.1144,20.1576,46400.0
2013-03-08 10:30:00,37.33,37.33,37.26,37.28,40200.0,20.1576,20.1576,20.1198,20.1306,40200.0
2013-03-08 10:40:00,37.27,37.31,37.26,37.27,39000.0,20.1252,20.1468,20.1198,20.1252,39000.0
2013-03-08 10:50:00,37.27,37.28,37.2,37.22,99600.0,20.1252,20.1306,20.0874,20.0982,99600.0
2013-03-08 11:00:00,37.22,37.22,37.12,37.13,130200.0,20.0982,20.0982,20.0442,20.0496,130200.0
2013-03-08 11:10:00,37.13,37.14,37.09,37.09,37700.0,20.0496,20.055,20.028,20.028,37700.0
2013-03-08 11:20:00,37.09,37.14,37.09,37.14,150300.0,20.028,20.055,20.028,20.055,150300.0
2013-03-08 11:30:00,37.14,37.21,37.13,37.19,73200.0,20.055,20.0928,20.0496,20.082,73200.0
2013-03-08 11:40:00,37.19,37.21,37.18,37.21,27500.0,20.082,20.0928,20.0766,20.0928,27500.0
2013-03-08 11:50:00,37.22,37.24,37.2,37.22,65200.0,20.0982,20.109,20.0874,20.0982,65200.0
2013-03-08 12:00:00,37.23,37.24,37.22,37.23,63100.0,20.1036,20.109,20.0982,20.1036,63100.0
2013-03-08 12:10:00,37.22,37.24,37.19,37.2,51200.0,20.0982,20.109,20.082,20.0874,51200.0
2013-03-08 12:20:00,37.2,37.23,37.2,37.2,45100.0,20.0874,20.1036,20.0874,20.0874,45100.0
2013-03-08 12:30:00,37.2,37.21,37.2,37.2,34900.0,20.0874,20.0928,20.0874,20.0874,34900.0
2013-03-08 12:40:00,37.2,37.24,37.2,37.23,60100.0,20.0874,20.109,20.0874,20.1036,60100.0
2013-03-08 12:50:00,37.22,37.3,37.21,37.29,44400.0,20.0982,20.1414,20.0928,20.136,44400.0
2013-03-08 13:00:00,37.3,37.3,37.25,37.29,40100.0,20.1414,20.1414,20.1144,20.136,40100.0
2013-03-08 13:10:00,37.29,37.36,37.29,37.36,49700.0,20.136,20.1738,20.136,20.1738,49700.0
2013-03-08 13:20:00,37.35,37.36,37.33,37.33,69000.0,20.1684,20.1738,20.1576,20.1576,69000.0
2013-03-08 13:30:00,37.33,37.34,37.3,37.32,40500.0,20.1576,20.163,20.1414,20.1522,40500.0
2013-03-08 13:40:00,37.32,37.36,37.31,37.36,45800.0,20.1522,20.1738,20.1468,20.1738,45800.0
2013-03-08 13:50:00,37.35,37.36,37.35,37.36,20100.0,20.1684,20.1738,20.1684,20.1738,20100.0
2013-03-08 14:00:00,37.35,37.37,37.35,37.36,39100.0,20.1684,20.1792,20.1684,20.1738,39100.0
2013-03-08 14:10:00,37.37,37.37,37.35,37.36,57900.0,20.1792,20.1792,20.1684,20.1738,57900.0
2013-03-08 14:20:00,37.35,37.4,37.35,37.4,34800.0,20.1684,20.1954,20.1684,20.1954,34800.0
2013-03-08 14:30:00,37.4,37.41,37.39,37.39,39000.0,20.1954,20.2008,20.19,20.19,39000.0
2013-03-08 14:40:00,37.4,37.4,37.36,37.37,48100.0,20.1954,20.1954,20.1738,20.1792,48100.0
2013-03-08 14:50:00,37.38,37.39,37.36,37.39,35100.0,20.1846,20.19,20.1738,20.19,35100.0
2013-03-08 15:00:00,37.39,37.42,37.38,37.4,42800.0,20.19,20.2062,20.1846,20.1954,42800.0
2013-03-08 15:10:00,37.39,37.42,37.39,37.4,118500.0,20.19,20.2062,20.19,20.1954,118500.0
2013-03-08 15:20:00,37.41,37.42,37.38,37.39,63400.0,20.2008,20.2062,20.1846,20.19,63400.0
2013-03-08 15:30:00,37.4,37.4,37.37,37.37,85900.0,20.1954,20.1954,20.1792,20.1792,85900.0
2013-03-08 15:40:00,37.38,37.42,37.36,37.42,116500.0,20.1846,20.2062,20.1738,20.2062,116500.0
2013-03-08 15:50:00,37.42,37.44,37.3,37.32,286200.0,20.2062,20.217,20.1414,20.1522,286200.0
2013-03-11 09:30:00,37.38,37.41,37.25,37.27,54300.0,20.1846,20.2008,20.1144,20.1252,54300.0
2013-03-11 09:40:00,37.26,37.27,37.2,37.23,18400.0,20.1198,20.1252,20.0874,20.1036,18400.0
2013-03-11 09:50:00,37.23,37.29,37.23,37.24,22200.0,20.1036,20.136,20.1036,20.109,22200.0
2013-03-11 10:00:00,37.23,37.25,37.16,37.17,20200.0,20.1036,20.1144,20.0658,20.0712,20200.0
2013-03-11 10:10:00,37.18,37.23,37.15,37.16,26700.0,20.0766,20.1036,20.0604,20.0658,26700.0
2013-03-11 10:20:00,37.17,37.17,37.15,37.16,11900.0,20.0712,20.0712,20.0604,20.0658,11900.0
2013-03-11 10:30:00,37.16,37.26,37.15,37.23,55200.0,20.0658,20.1198,20.0604,20.1036,55200.0
2013-03-11 10:40:00,37.24,37.25,37.23,37.24,23300.0,20.109,20.1144,20.1036,20.109,23300.0
2013-03-11 10:50:00,37.24,37.25,37.13,37.17,43500.0,20.109,20.1144,20.0496,20.0712,43500.0
2013-03-11 11:00:00,37.18,37.21,37.16,37.17,72900.0,20.0766,20.0928,20.0658,20.0712,72900.0
2013-03-11 11:10:00,37.17,37.21,37.16,37.19,103500.0,20.0712,20.0928,20.0658,20.082,103500.0
2013-03-11 11:20:00,37.19,37.21,37.16,37.2,42000.0,20.082,20.0928,20.0658,20.0874,42000.0
2013-03-11 11:30:00,37.2,37.21,37.18,37.19,60900.0,20.0874,20.0928,20.0766,20.082,60900.0
2013-03-11 11:40:00,37.19,37.19,37.13,37.17,26500.0,20.082,20.082,20.0496,20.0712,26500.0
2013-03-11 11:50:00,37.16,37.17,37.13,37.16,33600.0,20.0658,20.0712,20.0496,20.0658,33600.0
2013-03-11 12:00:00,37.16,37.22,37.15,37.2,53800.0,20.0658,20.0982,20.0604,20.0874,53800.0
2013-03-11 12:10:00,37.19,37.21,37.17,37.17,48800.0,20.082,20.0928,20.0712,20.0712,48800.0
2013-03-11 12:20:00,37.18,37.26,37.18,37.25,41700.0,20.0766,20.1198,20.0766,20.1144,41700.0
2013-03-11 12:30:00,37.25,37.29,37.24,37.27,14600.0,20.1144,20.136,20.109,20.1252,14600.0
2013-03-11 12:40:00,37.27,37.37,37.27,37.37,17700.0,20.1252,20.1792,20.1252,20.1792,17700.0
2013-03-11 12:50:00,37.37,37.39,37.33,37.36,27600.0,20.1792,20.19,20.1576,20.1738,27600.0
2013-03-11 13:00:00,37.36,37.43,37.36,37.39,36400.0,20.1738,20.2116,20.1738,20.19,36400.0
2013-03-11 13:10:00,37.39,37.4,37.37,37.4,17100.0,20.19,20.1954,20.1792,20.1954,17100.0
2013-03-11 13:20:00,37.4,37.41,37.37,37.37,18700.0,20.1954,20.2008,20.1792,20.1792,18700.0
2013-03-11 13:30:00,37.38,37.39,37.35,37.39,18600.0,20.1846,20.19,20.1684,20.19,18600.0
2013-03-11 13:40:00,37.39,37.4,37.32,37.32,25300.0,20.19,20.1954,20.1522,20.1522,25300.0
2013-03-11 13:50:00,37.32,37.34,37.31,37.32,16400.0,20.1522,20.163,20.1468,20.1522,16400.0
2013-03-11 14:00:00,37.33,37.35,37.32,37.35,37400.0,20.1576,20.1684,20.1522,20.1684,37400.0
2013-03-11 14:10:00,37.34,37.37,37.33,37.34,68500.0,20.163,20.1792,20.1576,20.163,68500.0
2013-03-11 14:20:00,37.35,37.38,37.32,37.38,29600.0,20.1684,20.1846,20.1522,20.1846,29600.0
2013-03-11 14:30:00,37.38,37.38,37.33,37.35,29500.0,20.1846,20.1846,20.1576,20.1684,29500.0
2013-03-11 14:40:00,37.35,37.36,37.33,37.34,38500.0,20.1684,20.1738,20.1576,20.163,38500.0
2013-03-11 14:50:00,37.34,37.35,37.32,37.35,19100.0,20.163,20.1684,20.1522,20.1684,19100.0
2013-03-11 15:00:00,37.35,37.35,37.3,37.31,25700.0,20.1684,20.1684,20.1414,20.1468,25700.0
2013-03-11 15:10:00,37.3,37.32,37.28,37.3,29800.0,20.1414,20.1522,20.1306,20.1414,29800.0
2013-03-11 15:20:00,37.31,37.34,37.3,37.34,26700.0,20.1468,20.163,20.1414,20.163,26700.0
2013-03-11 15:30:00,37.34,37.34,37.27,37.27,50500.0,20.163,20.163,20.1252,20.1252,50500.0
2013-03-11 15:40:00,37.26,37.3,37.24,37.3,142100.0,20.1198,20.1414,20.109,20.1414,142100.0
2013-03-11 15:50:00,37.29,37.34,37.28,37.32,190400.0,20.136,20.163,20.1306,20.1522,190400.0
2013-03-12 09:30:00,37.36,37.46,37.2,37.24,60400.0,20.1738,20.2278,20.0874,20.109,60400.0
2013-03-12 09:40:00,37.27,37.39,37.26,37.27,20900.0,20.1252,20.19,20.1198,20.1252,20900.0
2013-03-12 09:50:00,37.27,37.38,37.27,37.35,41800.0,20.1252,20.1846,20.1252,20.1684,41800.0
2013-03-12 10:00:00,37.37,37.45,37.35,37.41,71600.0,20.1792,20.2224,20.1684,20.2008,71600.0
2013-03-12 10:10:00,37.41,37.46,37.4,37.44,33200.0,20.2008,20.2278,20.1954,20.217,33200.0
2013-03-12 10:20:00,37.44,37.47,37.41,37.41,63200.0,20.217,20.2332,20.2008,20.2008,63200.0
2013-03-12 10:30:00,37.42,37.42,37.37,37.39,104300.0,20.2062,20.2062,20.1792,20.19,104300.0
2013-03-12 10:40:00,37.39,37.39,37.34,37.34,67100.0,20.19,20.19,20.163,20.163,67100.0
2013-03-12 10:50:00,37.34,37.37,37.32,37.34,30100.0,20.163,20.1792,20.1522,20.163,30100.0
2013-03-12 11:00:00,37.35,37.35,37.26,37.26,45200.0,20.1684,20.1684,20.1198,20.1198,45200.0
2013-03-12 11:10:00,37.26,37.3,37.26,37.29,50600.0,20.1198,20.1414,20.1198,20.136,50600.0
2013-03-12 11:20:00,37.28,37.3,37.25,37.25,50200.0,20.1306,20.1414,20.1144,20.1144,50200.0
2013-03-12 11:30:00,37.25,37.27,37.22,37.22,39700.0,20.1144,20.1252,20.0982,20.0982,39700.0
2013-03-12 11:40:00,37.22,37.33,37.22,37.33,78000.0,20.0982,20.1576,20.0982,20.1576,78000.0
2013-03-12 11:50:00,37.33,37.36,37.31,37.31,79000.0,20.1576,20.1738,20.1468,20.1468,79000.0
2013-03-12 12:00:00,37.31,37.34,37.29,37.31,41500.0,20.1468,20.163,20.136,20.1468,41500.0
2013-03-12 12:10:00,37.3,37.31,37.26,37.27,43600.0,20.1414,20.1468,20.1198,20.1252,43600.0
2013-03-12 12:20:00,37.26,37.27,37.2,37.2,50500.0,20.1198,20.1252,20.0874,20.0874,50500.0
2013-03-12 12:30:00,37.19,37.23,37.19,37.19,28600.0,20.082,20.1036,20.082,20.082,28600.0
2013-03-12 12:40:00,37.2,37.23,37.19,37.2,57800.0,20.0874,20.1036,20.082,20.0874,57800.0
2013-03-12 12:50:00,37.21,37.25,37.19,37.22,45300.0,20.0928,20.1144,20.082,20.0982,45300.0
2013-03-12 13:00:00,37.23,37.25,37.21,37.25,17100.0,20.1036,20.1144,20.0928,20.1144,17100.0
2013-03-12 13:10:00,37.25,37.25,37.22,37.23,30800.0,20.1144,20.1144,20.0982,20.1036,30800.0
2013-03-12 13:20:00,37.23,37.24,37.22,37.24,27300.0,20.1036,20.109,20.0982,20.109,27300.0
2013-03-12 13:30:00,37.24,37.24,37.21,37.22,32600.0,20.109,20.109,20.0928,20.0982,32600.0
2013-03-12 13:40:00,37.21,37.23,37.18,37.18,29500.0,20.0928,20.1036,20.0766,20.0766,29500.0
2013-03-12 13:50:00,37.18,37.22,37.18,37.19,94600.0,20.0766,20.0982,20.0766,20.082,94600.0
2013-03-12 14:00:00,37.19,37.2,37.16,37.18,53900.0,20.082,20.0874,20.0658,20.0766,53900.0
2013-03-12 14:10:00,37.19,37.19,37.16,37.18,40100.0,20.082,20.082,20.0658,20.0766,40100.0
2013-03-12 14:20:00,37.17,37.2,37.17,37.18,37800.0,20.0712,20.0874,20.0712,20.0766,37800.0
2013-03-12 14:30:00,37.19,37.2,37.18,37.2,115100.0,20.082,20.0874,20.0766,20.0874,115100.0
2013-03-12 14:40:00,37.2,37.22,37.19,37.2,78200.0,20.0874,20.0982,20.082,20.0874,78200.0
2013-03-12 14:50:00,37.2,37.24,37.19,37.2,84500.0,20.0874,20.109,20.082,20.0874,84500.0
2013-03-12 15:00:00,37.2,37.2,37.17,37.19,64800.0,20.0874,20.0874,20.0712,20.082,64800.0
2013-03-12 15:10:00,37.2,37.2,37.16,37.16,140000.0,20.0874,20.0874,20.0658,20.0658,140000.0
2013-03-12 15:20:00,37.17,37.2,37.15,37.17,92500.0,20.0712,20.0874,20.0604,20.0712,92500.0
2013-03-12 15:30:00,37.17,37.2,37.17,37.19,89400.0,20.0712,20.0874,20.0712,20.082,89400.0
2013-03-12 15:40:00,37.19,37.2,37.13,37.19,234600.0,20.082,20.0874,20.0496,20.082,234600.0
2013-03-12 15:50:00,37.19,37.27,37.18,37.27,553800.0,20.082,20.1252,20.0766,20.1252,553800.0
2013-03-13 09:30:00,37.25,37.35,37.25,37.28,79500.0,20.1144,20.1684,20.1144,20.1306,79500.0
2013-03-13 09:40:00,37.27,37.28,36.89,36.95,130400.0,20.1252,20.1306,19.92,19.9524,130400.0
2013-03-13 09:50:00,36.95,36.97,36.86,36.87,41000.0,19.9524,19.9632,19.9038,19.9092,41000.0
2013-03-13 10:00:00,36.87,36.89,36.8,36.83,54100.0,19.9092,19.92,19.8714,19.8876,54100.0
2013-03-13 10:10:00,36.83,36.86,36.81,36.84,47600.0,19.8876,19.9038,19.8768,19.893,47600.0
2013-03-13 10:20:00,36.85,36.93,36.81,36.92,68900.0,19.8984,19.9416,19.8768,19.9362,68900.0
2013-03-13 10:30:00,36.92,36.93,36.82,36.84,83500.0,19.9362,19.9416,19.8822,19.893,83500.0
2013-03-13 10:40:00,36.85,36.88,36.82,36.84,50800.0,19.8984,19.9146,19.8822,19.893,50800.0
2013-03-13 10:50:00,36.84,36.87,36.8,36.86,72100.0,19.893,19.9092,19.8714,19.9038,72100.0
2013-03-13 11:00:00,36.86,36.88,36.84,36.88,85400.0,19.9038,19.9146,19.893,19.9146,85400.0
2013-03-13 11:10:00,36.87,36.88,36.84,36.86,132800.0,19.9092,19.9146,19.893,19.9038,132800.0
2013-03-13 11:20:00,36.85,36.85,36.78,36.8,67000.0,19.8984,19.8984,19.8606,19.8714,67000.0
2013-03-13 11:30:00,36.8,36.83,36.79,36.83,63200.0,19.8714,19.8876,19.866,19.8876,63200.0
2013-03-13 11:40:00,36.82,36.83,36.79,36.82,48900.0,19.8822,19.8876,19.866,19.8822,48900.0
2013-03-13 11:50:00,36.82,36.86,36.8,36.81,34500.0,19.8822,19.9038,19.8714,19.8768,34500.0
2013-03-13 12:00:00,36.8,36.82,36.79,36.82,60300.0,19.8714,19.8822,19.866,19.8822,60300.0
2013-03-13 12:10:00,36.82,36.87,36.82,36.85,64600.0,19.8822,19.9092,19.8822,19.8984,64600.0
2013-03-13 12:20:00,36.85,36.89,36.84,36.87,60700.0,19.8984,19.92,19.893,19.9092,60700.0
2013-03-13 12:30:00,36.87,36.89,36.85,36.88,76800.0,19.9092,19.92,19.8984,19.9146,76800.0
2013-03-13 12:40:00,36.87,36.93,36.86,36.88,54700.0,19.9092,19.9416,19.9038,19.9146,54700.0
2013-03-13 12:50:00,36.87,36.95,36.87,36.93,45700.0,19.9092,19.9524,19.9092,19.9416,45700.0
2013-03-13 13:00:00,36.93,36.99,36.92,36.99,43200.0,19.9416,19.974,19.9362,19.974,43200.0
2013-03-13 13:10:00,36.98,37.02,36.96,37.0,58700.0,19.9686,19.9902,19.9578,19.9794,58700.0
2013-03-13 13:20:00,37.0,37.04,36.98,37.0,57100.0,19.9794,20.001,19.9686,19.9794,57100.0
2013-03-13 13:30:00,37.0,37.01,36.94,36.95,49100.0,19.9794,19.9848,19.947,19.9524,49100.0
2013-03-13 13:40:00,36.95,36.98,36.94,36.94,30000.0,19.9524,19.9686,19.947,19.947,30000.0
2013-03-13 13:50:00,36.94,36.97,36.93,36.94,30300.0,19.947,19.9632,19.9416,19.947,30300.0
2013-03-13 14:00:00,36.95,36.97,36.92,36.95,31200.0,19.9524,19.9632,19.9362,19.9524,31200.0
2013-03-13 14:10:00,36.95,36.97,36.95,36.97,28500.0,19.9524,19.9632,19.9524,19.9632,28500.0
2013-03-13 14:20:00,36.97,36.98,36.93,36.93,58100.0,19.9632,19.9686,19.9416,19.9416,58100.0
2013-03-13 14:30:00,36.94,36.95,36.91,36.93,40000.0,19.947,19.9524,19.9308,19.9416,40000.0
2013-03-13 14:40:00,36.93,36.93,36.86,36.89,53300.0,19.9416,19.9416,19.9038,19.92,53300.0
2013-03-13 14:50:00,36.89,36.95,36.87,36.95,65700.0,19.92,19.9524,19.9092,19.9524,65700.0
2013-03-13 15:00:00,36.96,36.96,36.89,36.92,58700.0,19.9578,19.9578,19.92,19.9362,58700.0
2013-03-13 15:10:00,36.92,36.97,36.89,36.95,147300.0,19.9362,19.9632,19.92,19.9524,147300.0
2013-03-13 15:20:00,36.95,37.0,36.95,36.98,73200.0,19.9524,19.9794,19.9524,19.9686,73200.0
2013-03-13 15:30:00,36.99,37.01,36.96,36.98,106700.0,19.974,19.9848,19.9578,19.9686,106700.0
2013-03-13 15:40:00,36.98,36.99,36.94,36.95,133700.0,19.9686,19.974,19.947,19.9524,133700.0
2013-03-13 15:50:00,36.94,37.0,36.89,36.92,335200.0,19.947,19.9794,19.92,19.9362,335200.0
2013-03-14 09:30:00,37.0,37.15,36.96,37.12,59200.0,19.9794,20.0604,19.9578,20.0442,59200.0
2013-03-14 09:40:00,37.12,37.21,37.07,37.15,41300.0,20.0442,20.0928,20.0172,20.0604,41300.0
2013-03-14 09:50:00,37.14,37.2,37.12,37.18,47800.0,20.055,20.0874,20.0442,20.0766,47800.0
2013-03-14 10:00:00,37.18,37.21,37.15,37.17,45900.0,20.0766,20.0928,20.0604,20.0712,45900.0
2013-03-14 10:10:00,37.17,37.18,37.08,37.08,38800.0,20.0712,20.0766,20.0226,20.0226,38800.0
2013-03-14 10:20:00,37.09,37.1,37.05,37.08,37400.0,20.028,20.0334,20.0064,20.0226,37400.0
2013-03-14 10:30:00,37.08,37.1,37.07,37.09,33900.0,20.0226,20.0334,20.0172,20.028,33900.0
2013-03-14 10:40:00,37.09,37.11,37.08,37.11,104900.0,20.028,20.0388,20.0226,20.0388,104900.0
2013-03-14 10:50:00,37.11,37.11,37.05,37.06,43100.0,20.0388,20.0388,20.0064,20.0118,43100.0
2013-03-14 11:00:00,37.06,37.07,37.0,37.01,35400.0,20.0118,20.0172,19.9794,19.9848,35400.0
2013-03-14 11:10:00,37.01,37.05,37.01,37.02,35200.0,19.9848,20.0064,19.9848,19.9902,35200.0
2013-03-14 11:20:00,37.02,37.06,37.01,37.02,39200.0,19.9902,20.0118,19.9848,19.9902,39200.0
2013-03-14 11:30:00,37.01,37.06,36.98,36.98,48900.0,19.9848,20.0118,19.9686,19.9686,48900.0
2013-03-14 11:40:00,36.98,37.0,36.98,37.0,28000.0,19.9686,19.9794,19.9686,19.9794,28000.0
2013-03-14 11:50:00,37.0,37.01,36.98,36.99,105000.0,19.9794,19.9848,19.9686,19.974,105000.0
2013-03-14 12:00:00,37.0,37.02,36.99,37.01,41000.0,19.9794,19.9902,19.974,19.9848,41000.0
2013-03-14 12:10:00,37.02,37.05,37.01,37.05,23900.0,19.9902,20.0064,19.9848,20.0064,23900.0
2013-03-14 12:20:00,37.04,37.05,37.02,37.05,36600.0,20.001,20.0064,19.9902,20.0064,36600.0
2013-03-14 12:30:00,37.05,37.05,37.04,37.05,21200.0,20.0064,20.0064,20.001,20.0064,21200.0
2013-03-14 12:40:00,37.05,37.05,37.01,37.02,143100.0,20.0064,20.0064,19.9848,19.9902,143100.0
2013-03-14 12:50:00,37.01,37.01,36.98,36.99,20700.0,19.9848,19.9848,19.9686,19.974,20700.0
2013-03-14 13:00:00,36.98,36.99,36.91,36.95,36100.0,19.9686,19.974,19.9308,19.9524,36100.0
2013-03-14 13:10:00,36.96,36.98,36.92,36.95,31200.0,19.9578,19.9686,19.9362,19.9524,31200.0
2013-03-14 13:20:00,36.95,36.97,36.93,36.96,20500.0,19.9524,19.9632,19.9416,19.9578,20500.0
2013-03-14 13:30:00,36.95,36.96,36.92,36.92,54400.0,19.9524,19.9578,19.9362,19.9362,54400.0
2013-03-14 13:40:00,36.93,36.95,36.92,36.94,20000.0,19.9416,19.9524,19.9362,19.947,20000.0
2013-03-14 13:50:00,36.94,36.95,36.93,36.94,20400.0,19.947,19.9524,19.9416,19.947,20400.0
2013-03-14 14:00:00,36.94,36.95,36.94,36.95,21600.0,19.947,19.9524,19.947,19.9524,21600.0
2013-03-14 14:10:00,36.95,36.95,36.84,36.9,59700.0,19.9524,19.9524,19.893,19.9254,59700.0
2013-03-14 14:20:00,36.9,36.95,36.9,36.93,43300.0,19.9254,19.9524,19.9254,19.9416,43300.0
2013-03-14 14:30:00,36.93,36.96,36.93,36.95,76400.0,19.9416,19.9578,19.9416,19.9524,76400.0
2013-03-14 14:40:00,36.96,37.01,36.94,36.96,268000.0,19.9578,19.9848,19.947,19.9578,268000.0
2013-03-14 14:50:00,36.95,36.98,36.94,36.95,35300.0,19.9524,19.9686,19.947,19.9524,35300.0
2013-03-14 15:00:00,36.95,36.96,36.93,36.94,52900.0,19.9524,19.9578,19.9416,19.947,52900.0
2013-03-14 15:10:00,36.94,36.96,36.92,36.96,83600.0,19.947,19.9578,19.9362,19.9578,83600.0
2013-03-14 15:20:00,36.95,36.95,36.93,36.95,41300.0,19.9524,19.9524,19.9416,19.9524,41300.0
2013-03-14 15:30:00,36.94,36.98,36.94,36.97,164600.0,19.947,19.9686,19.947,19.9632,164600.0
2013-03-14 15:40:00,36.98,37.01,36.95,36.96,174600.0,19.9686,19.9848,19.9524,19.9578,174600.0
2013-03-14 15:50:00,36.96,36.98,36.89,36.96,296500.0,19.9578,19.9686,19.92,19.9578,296500.0
2013-03-15 09:30:00,36.81,36.88,36.68,36.76,865800.0,19.8768,19.9146,19.8066,19.8498,865800.0
2013-03-15 09:40:00,36.76,36.78,36.62,36.67,86700.0,19.8498,19.8606,19.7742,19.8012,86700.0
2013-03-15 09:50:00,36.68,36.79,36.63,36.72,65900.0,19.8066,19.866,19.7796,19.8282,65900.0
2013-03-15 10:00:00,36.71,36.76,36.66,36.72,71700.0,19.8228,19.8498,19.7958,19.8282,71700.0
2013-03-15 10:10:00,36.73,36.73,36.66,36.69,159800.0,19.8336,19.8336,19.7958,19.812,159800.0
2013-03-15 10:20:00,36.69,36.71,36.66,36.71,56400.0,19.812,19.8228,19.7958,19.8228,56400.0
2013-03-15 10:30:00,36.72,36.77,36.66,36.66,160600.0,19.8282,19.8552,19.7958,19.7958,160600.0
2013-03-15 10:40:00,36.66,36.67,36.6,36.62,124700.0,19.7958,19.8012,19.7634,19.7742,124700.0
2013-03-15 10:50:00,36.62,36.63,36.58,36.59,114400.0,19.7742,19.7796,19.7526,19.758,114400.0
2013-03-15 11:00:00,36.6,36.62,36.59,36.6,94700.0,19.7634,19.7742,19.758,19.7634,94700.0
2013-03-15 11:10:00,36.6,36.62,36.58,36.62,105700.0,19.7634,19.7742,19.7526,19.7742,105700.0
2013-03-15 11:20:00,36.61,36.67,36.61,36.66,162000.0,19.7688,19.8012,19.7688,19.7958,162000.0
2013-03-15 11:30:00,36.66,36.67,36.65,36.66,57300.0,19.7958,19.8012,19.7904,19.7958,57300.0
2013-03-15 11:40:00,36.66,36.67,36.63,36.63,80500.0,19.7958,19.8012,19.7796,19.7796,80500.0
2013-03-15 11:50:00,36.64,36.66,36.62,36.65,84200.0,19.785,19.7958,19.7742,19.7904,84200.0
2013-03-15 12:00:00,36.65,36.67,36.65,36.66,61100.0,19.7904,19.8012,19.7904,19.7958,61100.0
2013-03-15 12:10:00,36.67,36.72,36.64,36.72,81300.0,19.8012,19.8282,19.785,19.8282,81300.0
2013-03-15 12:20:00,36.71,36.72,36.65,36.67,153100.0,19.8228,19.8282,19.7904,19.8012,153100.0
2013-03-15 12:30:00,36.67,36.7,36.64,36.7,54100.0,19.8012,19.8174,19.785,19.8174,54100.0
2013-03-15 12:40:00,36.7,36.73,36.67,36.73,52600.0,19.8174,19.8336,19.8012,19.8336,52600.0
2013-03-15 12:50:00,36.73,36.73,36.67,36.67,349500.0,19.8336,19.8336,19.8012,19.8012,349500.0
2013-03-15 13:00:00,36.68,36.7,36.67,36.7,54300.0,19.8066,19.8174,19.8012,19.8174,54300.0
2013-03-15 13:10:00,36.7,36.75,36.7,36.73,86000.0,19.8174,19.8444,19.8174,19.8336,86000.0
2013-03-15 13:20:00,36.73,36.73,36.7,36.7,34900.0,19.8336,19.8336,19.8174,19.8174,34900.0
2013-03-15 13:30:00,36.71,36.72,36.68,36.68,203400.0,19.8228,19.8282,19.8066,19.8066,203400.0
2013-03-15 13:40:00,36.69,36.69,36.59,36.59,56200.0,19.812,19.812,19.758,19.758,56200.0
2013-03-15 13:50:00,36.59,36.6,36.57,36.6,50800.0,19.758,19.7634,19.7472,19.7634,50800.0
2013-03-15 14:00:00,36.6,36.61,36.54,36.56,73500.0,19.7634,19.7688,19.731,19.7418,73500.0
2013-03-15 14:10:00,36.56,36.56,36.52,36.52,76700.0,19.7418,19.7418,19.7202,19.7202,76700.0
2013-03-15 14:20:00,36.53,36.56,36.5,36.5,63900.0,19.7256,19.7418,19.7094,19.7094,63900.0
2013-03-15 14:30:00,36.51,36.52,36.48,36.5,111600.0,19.7148,19.7202,19.6986,19.7094,111600.0
2013-03-15 14:40:00,36.51,36.52,36.46,36.49,97100.0,19.7148,19.7202,19.6878,19.704,97100.0
2013-03-15 14:50:00,36.48,36.49,36.46,36.48,75800.0,19.6986,19.704,19.6878,19.6986,75800.0
2013-03-15 15:00:00,36.48,36.49,36.44,36.44,163800.0,19.6986,19.704,19.677,19.677,163800.0
2013-03-15 15:10:00,36.44,36.46,36.41,36.43,115100.0,19.677,19.6878,19.6608,19.6716,115100.0
2013-03-15 15:20:00,36.43,36.48,36.43,36.44,102700.0,19.6716,19.6986,19.6716,19.677,102700.0
2013-03-15 15:30:00,36.44,36.46,36.4,36.44,222800.0,19.677,19.6878,19.6554,19.677,222800.0
2013-03-15 15:40:00,36.44,36.45,36.39,36.4,201700.0,19.677,19.6824,19.65,19.6554,201700.0
2013-03-15 15:50:00,36.4,36.46,36.39,36.4,677300.0,19.6554,19.6878,19.65,19.6554,677300.0
2013-03-18 09:30:00,36.21,36.34,36.11,36.22,144800.0,19.5528,19.623,19.4988,19.5582,144800.0
2013-03-18 09:40:00,36.25,36.33,36.2,36.27,56100.0,19.5744,19.6176,19.5474,19.5852,56100.0
2013-03-18 09:50:00,36.27,36.3,36.21,36.29,54700.0,19.5852,19.6014,19.5528,19.596,54700.0
2013-03-18 10:00:00,36.26,36.35,36.25,36.26,50800.0,19.5798,19.6284,19.5744,19.5798,50800.0
2013-03-18 10:10:00,36.25,36.34,36.23,36.26,40600.0,19.5744,19.623,19.5636,19.5798,40600.0
2013-03-18 10:20:00,36.25,36.32,36.24,36.32,53500.0,19.5744,19.6122,19.569,19.6122,53500.0
2013-03-18 10:30:00,36.33,36.39,36.3,36.31,64300.0,19.6176,19.65,19.6014,19.6068,64300.0
2013-03-18 10:40:00,36.31,36.43,36.3,36.43,64800.0,19.6068,19.6716,19.6014,19.6716,64800.0
2013-03-18 10:50:00,36.42,36.43,36.32,36.32,49100.0,19.6662,19.6716,19.6122,19.6122,49100.0
2013-03-18 11:00:00,36.3,36.4,36.28,36.36,58500.0,19.6014,19.6554,19.5906,19.6338,58500.0
2013-03-18 11:10:00,36.36,36.4,36.35,36.37,35600.0,19.6338,19.6554,19.6284,19.6392,35600.0
2013-03-18 11:20:00,36.37,36.4,36.34,36.35,47900.0,19.6392,19.6554,19.623,19.6284,47900.0
2013-03-18 11:30:00,36.35,36.36,36.33,36.36,32800.0,19.6284,19.6338,19.6176,19.6338,32800.0
2013-03-18 11:40:00,36.36,36.36,36.3,36.33,46700.0,19.6338,19.6338,19.6014,19.6176,46700.0
2013-03-18 11:50:00,36.33,36.41,36.32,36.41,77300.0,19.6176,19.6608,19.6122,19.6608,77300.0
2013-03-18 12:00:00,36.41,36.48,36.41,36.44,78300.0,19.6608,19.6986,19.6608,19.677,78300.0
2013-03-18 12:10:00,36.45,36.46,36.41,36.44,51000.0,19.6824,19.6878,19.6608,19.677,51000.0
2013-03-18 12:20:00,36.45,36.45,36.37,36.37,30300.0,19.6824,19.6824,19.6392,19.6392,30300.0
2013-03-18 12:30:00,36.37,36.38,36.33,36.37,63200.0,19.6392,19.6446,19.6176,19.6392,63200.0
2013-03-18 12:40:00,36.37,36.38,36.32,36.33,30200.0,19.6392,19.6446,19.6122,19.6176,30200.0
2013-03-18 12:50:00,36.33,36.4,36.32,36.4,34900.0,19.6176,19.6554,19.6122,19.6554,34900.0
2013-03-18 13:00:00,36.4,36.4,36.38,36.38,25400.0,19.6554,19.6554,19.6446,19.6446,25400.0
2013-03-18 13:10:00,36.38,36.39,36.38,36.38,24200.0,19.6446,19.65,19.6446,19.6446,24200.0
2013-03-18 13:20:00,36.39,36.44,36.38,36.41,65700.0,19.65,19.677,19.6446,19.6608,65700.0
2013-03-18 13:30:00,36.41,36.41,36.34,36.38,50600.0,19.6608,19.6608,19.623,19.6446,50600.0
2013-03-18 13:40:00,36.39,36.39,36.3,36.33,42700.0,19.65,19.65,19.6014,19.6176,42700.0
2013-03-18 13:50:00,36.33,36.38,36.33,36.33,48700.0,19.6176,19.6446,19.6176,19.6176,48700.0
2013-03-18 14:00:00,36.33,36.42,36.33,36.4,38900.0,19.6176,19.6662,19.6176,19.6554,38900.0
2013-03-18 14:10:00,36.4,36.44,36.4,36.43,37900.0,19.6554,19.677,19.6554,19.6716,37900.0
2013-03-18 14:20:00,36.41,36.46,36.4,36.46,57900.0,19.6608,19.6878,19.6554,19.6878,57900.0
2013-03-18 14:30:00,36.46,36.47,36.41,36.42,40000.0,19.6878,19.6932,19.6608,19.6662,40000.0
2013-03-18 14:40:00,36.41,36.42,36.4,36.41,38300.0,19.6608,19.6662,19.6554,19.6608,38300.0
2013-03-18 14:50:00,36.41,36.41,36.34,36.34,52500.0,19.6608,19.6608,19.623,19.623,52500.0
2013-03-18 15:00:00,36.34,36.4,36.34,36.37,38900.0,19.623,19.6554,19.623,19.6392,38900.0
2013-03-18 15:10:00,36.37,36.39,36.28,36.35,85300.0,19.6392,19.65,19.5906,19.6284,85300.0
2013-03-18 15:20:00,36.35,36.35,36.29,36.32,83500.0,19.6284,19.6284,19.596,19.6122,83500.0
2013-03-18 15:30:00,36.33,36.34,36.27,36.3,58300.0,19.6176,19.623,19.5852,19.6014,58300.0
2013-03-18 15:40:00,36.3,36.34,36.28,36.29,89200.0,19.6014,19.623,19.5906,19.596,89200.0
2013-03-18 15:50:00,36.3,36.3,36.23,36.23,324500.0,19.6014,19.6014,19.5636,19.5636,324500.0
2013-03-19 09:30:00,36.27,36.41,36.26,36.32,59900.0,19.5852,19.6608,19.5798,19.6122,59900.0
2013-03-19 09:40:00,36.31,36.43,36.3,36.33,63100.0,19.6068,19.6716,19.6014,19.6176,63100.0
2013-03-19 09:50:00,36.33,36.43,36.27,36.41,27300.0,19.6176,19.6716,19.5852,19.6608,27300.0
2013-03-19 10:00:00,36.4,36.41,36.32,36.35,32900.0,19.6554,19.6608,19.6122,19.6284,32900.0
2013-03-19 10:10:00,36.36,36.38,36.32,36.37,53800.0,19.6338,19.6446,19.6122,19.6392,53800.0
2013-03-19 10:20:00,36.38,36.45,36.33,36.37,48900.0,19.6446,19.6824,19.6176,19.6392,48900.0
2013-03-19 10:30:00,36.38,36.4,36.31,36.4,35000.0,19.6446,19.6554,19.6068,19.6554,35000.0
2013-03-19 10:40:00,36.39,36.4,36.29,36.3,38700.0,19.65,19.6554,19.596,19.6014,38700.0
2013-03-19 10:50:00,36.3,36.43,36.3,36.4,40700.0,19.6014,19.6716,19.6014,19.6554,40700.0
2013-03-19 11:00:00,36.42,36.43,36.33,36.41,31200.0,19.6662,19.6716,19.6176,19.6608,31200.0
2013-03-19 11:10:00,36.41,36.5,36.4,36.5,43800.0,19.6608,19.7094,19.6554,19.7094,43800.0
2013-03-19 11:20:00,36.5,36.52,36.49,36.52,41900.0,19.7094,19.7202,19.704,19.7202,41900.0
2013-03-19 11:30:00,36.52,36.55,36.46,36.46,56000.0,19.7202,19.7364,19.6878,19.6878,56000.0
2013-03-19 11:40:00,36.47,36.48,36.41,36.43,101800.0,19.6932,19.6986,19.6608,19.6716,101800.0
2013-03-19 11:50:00,36.43,36.46,36.36,36.38,93800.0,19.6716,19.6878,19.6338,19.6446,93800.0
2013-03-19 12:00:00,36.38,36.41,36.36,36.39,41000.0,19.6446,19.6608,19.6338,19.65,41000.0
2013-03-19 12:10:00,36.38,36.38,36.3,36.32,78200.0,19.6446,19.6446,19.6014,19.6122,78200.0
2013-03-19 12:20:00,36.34,36.41,36.33,36.4,49400.0,19.623,19.6608,19.6176,19.6554,49400.0
2013-03-19 12:30:00,36.39,36.4,36.35,36.37,34300.0,19.65,19.6554,19.6284,19.6392,34300.0
2013-03-19 12:40:00,36.38,36.43,36.38,36.38,23000.0,19.6446,19.6716,19.6446,19.6446,23000.0
2013-03-19 12:50:00,36.38,36.4,36.35,36.36,29000.0,19.6446,19.6554,19.6284,19.6338,29000.0
2013-03-19 13:00:00,36.36,36.37,36.32,36.33,16200.0,19.6338,19.6392,19.6122,19.6176,16200.0
2013-03-19 13:10:00,36.33,36.34,36.23,36.23,30600.0,19.6176,19.623,19.5636,19.5636,30600.0
2013-03-19 13:20:00,36.22,36.23,36.18,36.18,35900.0,19.5582,19.5636,19.5366,19.5366,35900.0
2013-03-19 13:30:00,36.18,36.3,36.17,36.29,63900.0,19.5366,19.6014,19.5312,19.596,63900.0
2013-03-19 13:40:00,36.28,36.33,36.26,36.33,37100.0,19.5906,19.6176,19.5798,19.6176,37100.0
2013-03-19 13:50:00,36.32,36.38,36.3,36.35,44200.0,19.6122,19.6446,19.6014,19.6284,44200.0
2013-03-19 14:00:00,36.35,36.45,36.35,36.44,41500.0,19.6284,19.6824,19.6284,19.677,41500.0
2013-03-19 14:10:00,36.43,36.45,36.36,36.37,42600.0,19.6716,19.6824,19.6338,19.6392,42600.0
2013-03-19 14:20:00,36.37,36.45,36.36,36.44,39400.0,19.6392,19.6824,19.6338,19.677,39400.0
2013-03-19 14:30:00,36.44,36.5,36.4,36.41,59200.0,19.677,19.7094,19.6554,19.6608,59200.0
2013-03-19 14:40:00,36.41,36.43,36.37,36.39,46600.0,19.6608,19.6716,19.6392,19.65,46600.0
2013-03-19 14:50:00,36.39,36.41,36.33,36.37,42300.0,19.65,19.6608,19.6176,19.6392,42300.0
2013-03-19 15:00:00,36.37,36.43,36.35,36.4,31900.0,19.6392,19.6716,19.6284,19.6554,31900.0
2013-03-19 15:10:00,36.38,36.6,36.37,36.49,65600.0,19.6446,19.7634,19.6392,19.704,65600.0
2013-03-19 15:20:00,36.48,36.48,36.4,36.47,46900.0,19.6986,19.6986,19.6554,19.6932,46900.0
2013-03-19 15:30:00,36.46,36.53,36.41,36.52,60900.0,19.6878,19.7256,19.6608,19.7202,60900.0
2013-03-19 15:40:00,36.52,36.54,36.46,36.52,86500.0,19.7202,19.731,19.6878,19.7202,86500.0
2013-03-19 15:50:00,36.52,36.6,36.51,36.57,207500.0,19.7202,19.7634,19.7148,19.7472,207500.0
2013-03-20 09:30:00,36.65,36.8,36.64,36.79,67400.0,19.7904,19.8714,19.785,19.866,67400.0
2013-03-20 09:40:00,36.78,36.81,36.68,36.68,79000.0,19.8606,19.8768,19.8066,19.8066,79000.0
2013-03-20 09:50:00,36.68,36.71,36.65,36.66,47700.0,19.8066,19.8228,19.7904,19.7958,47700.0
2013-03-20 10:00:00,36.67,36.77,36.65,36.72,27800.0,19.8012,19.8552,19.7904,19.8282,27800.0
2013-03-20 10:10:00,36.72,36.82,36.72,36.75,36000.0,19.8282,19.8822,19.8282,19.8444,36000.0
2013-03-20 10:20:00,36.76,36.8,36.72,36.79,19800.0,19.8498,19.8714,19.8282,19.866,19800.0
2013-03-20 10:30:00,36.8,36.84,36.76,36.78,49000.0,19.8714,19.893,19.8498,19.8606,49000.0
2013-03-20 10:40:00,36.77,36.77,36.72,36.75,27400.0,19.8552,19.8552,19.8282,19.8444,27400.0
2013-03-20 10:50:00,36.74,36.8,36.72,36.78,41400.0,19.839,19.8714,19.8282,19.8606,41400.0
2013-03-20 11:00:00,36.78,36.84,36.76,36.83,31400.0,19.8606,19.893,19.8498,19.8876,31400.0
2013-03-20 11:10:00,36.83,36.92,36.83,36.86,42100.0,19.8876,19.9362,19.8876,19.9038,42100.0
2013-03-20 11:20:00,36.86,36.91,36.86,36.91,30300.0,19.9038,19.9308,19.9038,19.9308,30300.0
2013-03-20 11:30:00,36.92,36.95,36.86,36.91,99700.0,19.9362,19.9524,19.9038,19.9308,99700.0
2013-03-20 11:40:00,36.9,36.9,36.83,36.85,45400.0,19.9254,19.9254,19.8876,19.8984,45400.0
2013-03-20 11:50:00,36.84,36.86,36.81,36.84,77100.0,19.893,19.9038,19.8768,19.893,77100.0
2013-03-20 12:00:00,36.84,36.85,36.82,36.84,56800.0,19.893,19.8984,19.8822,19.893,56800.0
2013-03-20 12:10:00,36.84,36.86,36.84,36.85,30800.0,19.893,19.9038,19.893,19.8984,30800.0
2013-03-20 12:20:00,36.85,36.87,36.84,36.85,38400.0,19.8984,19.9092,19.893,19.8984,38400.0
2013-03-20 12:30:00,36.86,36.89,36.85,36.86,75800.0,19.9038,19.92,19.8984,19.9038,75800.0
2013-03-20 12:40:00,36.86,36.88,36.85,36.87,41500.0,19.9038,19.9146,19.8984,19.9092,41500.0
2013-03-20 12:50:00,36.88,36.88,36.84,36.85,41000.0,19.9146,19.9146,19.893,19.8984,41000.0
2013-03-20 13:00:00,36.85,36.86,36.84,36.85,145800.0,19.8984,19.9038,19.893,19.8984,145800.0
2013-03-20 13:10:00,36.85,36.86,36.84,36.86,98800.0,19.8984,19.9038,19.893,19.9038,98800.0
2013-03-20 13:20:00,36.86,36.86,36.84,36.84,49300.0,19.9038,19.9038,19.893,19.893,49300.0
2013-03-20 13:30:00,36.85,36.86,36.84,36.86,46200.0,19.8984,19.9038,19.893,19.9038,46200.0
2013-03-20 13:40:00,36.86,36.89,36.86,36.88,164700.0,19.9038,19.92,19.9038,19.9146,164700.0
2013-03-20 13:50:00,36.88,36.89,36.84,36.86,65300.0,19.9146,19.92,19.893,19.9038,65300.0
2013-03-20 14:00:00,36.85,36.9,36.84,36.86,57500.0,19.8984,19.9254,19.893,19.9038,57500.0
2013-03-20 14:10:00,36.86,36.9,36.85,36.88,102100.0,19.9038,19.9254,19.8984,19.9146,102100.0
2013-03-20 14:20:00,36.87,36.96,36.87,36.93,283300.0,19.9092,19.9578,19.9092,19.9416,283300.0
2013-03-20 14:30:00,36.93,37.0,36.9,37.0,96500.0,19.9416,19.9794,19.9254,19.9794,96500.0
2013-03-20 14:40:00,36.99,37.01,36.95,36.95,107200.0,19.974,19.9848,19.9524,19.9524,107200.0
2013-03-20 14:50:00,36.95,36.99,36.94,36.95,43700.0,19.9524,19.974,19.947,19.9524,43700.0
2013-03-20 15:00:00,36.95,36.99,36.92,36.98,93100.0,19.9524,19.974,19.9362,19.9686,93100.0
2013-03-20 15:10:00,36.98,37.01,36.98,36.99,98200.0,19.9686,19.9848,19.9686,19.974,98200.0
2013-03-20 15:20:00,36.98,36.99,36.94,36.96,49200.0,19.9686,19.974,19.947,19.9578,49200.0
2013-03-20 15:30:00,36.97,36.97,36.92,36.96,245300.0,19.9632,19.9632,19.9362,19.9578,245300.0
2013-03-20 15:40:00,36.95,37.03,36.95,37.02,228000.0,19.9524,19.9956,19.9524,19.9902,228000.0
2013-03-20 15:50:00,37.01,37.01,36.92,36.96,248700.0,19.9848,19.9848,19.9362,19.9578,248700.0
2013-03-21 09:30:00,36.93,37.02,36.86,36.99,92700.0,19.9416,19.9902,19.9038,19.974,92700.0
2013-03-21 09:40:00,36.99,37.07,36.93,37.07,69800.0,19.974,20.0172,19.9416,20.0172,69800.0
2013-03-21 09:50:00,37.07,37.09,36.99,37.08,44000.0,20.0172,20.028,19.974,20.0226,44000.0
2013-03-21 10:00:00,37.07,37.14,37.05,37.1,48800.0,20.0172,20.055,20.0064,20.0334,48800.0
2013-03-21 10:10:00,37.1,37.1,37.05,37.07,39500.0,20.0334,20.0334,20.0064,20.0172,39500.0
2013-03-21 10:20:00,37.06,37.09,37.02,37.08,39500.0,20.0118,20.028,19.9902,20.0226,39500.0
2013-03-21 10:30:00,37.07,37.12,37.02,37.08,55700.0,20.0172,20.0442,19.9902,20.0226,55700.0
2013-03-21 10:40:00,37.09,37.2,37.09,37.16,112700.0,20.028,20.0874,20.028,20.0658,112700.0
2013-03-21 10:50:00,37.16,37.19,37.15,37.19,67000.0,20.0658,20.082,20.0604,20.082,67000.0
2013-03-21 11:00:00,37.18,37.2,37.08,37.16,124000.0,20.0766,20.0874,20.0226,20.0658,124000.0
2013-03-21 11:10:00,37.16,37.28,37.16,37.28,57100.0,20.0658,20.1306,20.0658,20.1306,57100.0
2013-03-21 11:20:00,37.29,37.36,37.28,37.33,70900.0,20.136,20.1738,20.1306,20.1576,70900.0
2013-03-21 11:30:00,37.33,37.4,37.32,37.39,70400.0,20.1576,20.1954,20.1522,20.19,70400.0
2013-03-21 11:40:00,37.4,37.45,37.36,37.44,92400.0,20.1954,20.2224,20.1738,20.217,92400.0
2013-03-21 11:50:00,37.44,37.48,37.39,37.41,234900.0,20.217,20.2386,20.19,20.2008,234900.0
2013-03-21 12:00:00,37.41,37.44,37.39,37.4,276600.0,20.2008,20.217,20.19,20.1954,276600.0
2013-03-21 12:10:00,37.41,37.43,37.38,37.42,58300.0,20.2008,20.2116,20.1846,20.2062,58300.0
2013-03-21 12:20:00,37.43,37.45,37.4,37.44,110100.0,20.2116,20.2224,20.1954,20.217,110100.0
2013-03-21 12:30:00,37.43,37.45,37.41,37.45,68500.0,20.2116,20.2224,20.2008,20.2224,68500.0
2013-03-21 12:40:00,37.44,37.48,37.43,37.47,94100.0,20.217,20.2386,20.2116,20.2332,94100.0
2013-03-21 12:50:00,37.47,37.6,37.46,37.56,178200.0,20.2332,20.3034,20.2278,20.2818,178200.0
2013-03-21 13:00:00,37.55,37.64,37.54,37.64,119100.0,20.2764,20.325,20.271,20.325,119100.0
2013-03-21 13:10:00,37.64,37.67,37.58,37.62,141900.0,20.325,20.3412,20.2926,20.3142,141900.0
2013-03-21 13:20:00,37.62,37.63,37.53,37.55,105900.0,20.3142,20.3196,20.2656,20.2764,105900.0
2013-03-21 13:30:00,37.56,37.56,37.49,37.51,70900.0,20.2818,20.2818,20.244,20.2548,70900.0
2013-03-21 13:40:00,37.51,37.58,37.48,37.57,77100.0,20.2548,20.2926,20.2386,20.2872,77100.0
2013-03-21 13:50:00,37.57,37.62,37.57,37.62,54900.0,20.2872,20.3142,20.2872,20.3142,54900.0
2013-03-21 14:00:00,37.61,37.62,37.51,37.55,68100.0,20.3088,20.3142,20.2548,20.2764,68100.0
2013-03-21 14:10:00,37.55,37.7,37.52,37.66,169700.0,20.2764,20.3574,20.2602,20.3358,169700.0
2013-03-21 14:20:00,37.66,37.7,37.65,37.66,76100.0,20.3358,20.3574,20.3304,20.3358,76100.0
2013-03-21 14:30:00,37.66,37.68,37.65,37.66,52300.0,20.3358,20.3466,20.3304,20.3358,52300.0
2013-03-21 14:40:00,37.66,37.68,37.65,37.68,33200.0,20.3358,20.3466,20.3304,20.3466,33200.0
2013-03-21 14:50:00,37.68,37.68,37.6,37.61,48800.0,20.3466,20.3466,20.3034,20.3088,48800.0
2013-03-21 15:00:00,37.6,37.64,37.57,37.63,171700.0,20.3034,20.325,20.2872,20.3196,171700.0
2013-03-21 15:10:00,37.62,37.63,37.54,37.57,263300.0,20.3142,20.3196,20.271,20.2872,263300.0
2013-03-21 15:20:00,37.57,37.57,37.48,37.48,227400.0,20.2872,20.2872,20.2386,20.2386,227400.0
2013-03-21 15:30:00,37.48,37.49,37.41,37.44,167900.0,20.2386,20.244,20.2008,20.217,167900.0
2013-03-21 15:40:00,37.44,37.44,37.25,37.3,291900.0,20.217,20.217,20.1144,20.1414,291900.0
2013-03-21 15:50:00,37.31,37.33,37.19,37.21,486600.0,20.1468,20.1576,20.082,20.0928,486600.0
2013-03-22 09:30:00,37.17,37.41,37.16,37.34,84200.0,20.0712,20.2008,20.0658,20.163,84200.0
2013-03-22 09:40:00,37.37,37.43,37.33,37.33,73900.0,20.1792,20.2116,20.1576,20.1576,73900.0
2013-03-22 09:50:00,37.33,37.51,37.31,37.51,98400.0,20.1576,20.2548,20.1468,20.2548,98400.0
2013-03-22 10:00:00,37.5,37.62,37.41,37.6,129000.0,20.2494,20.3142,20.2008,20.3034,129000.0
2013-03-22 10:10:00,37.6,37.68,37.59,37.65,48400.0,20.3034,20.3466,20.298,20.3304,48400.0
2013-03-22 10:20:00,37.64,37.71,37.59,37.71,78500.0,20.325,20.3628,20.298,20.3628,78500.0
2013-03-22 10:30:00,37.71,37.74,37.66,37.68,44500.0,20.3628,20.379,20.3358,20.3466,44500.0
2013-03-22 10:40:00,37.68,37.69,37.59,37.6,37400.0,20.3466,20.352,20.298,20.3034,37400.0
2013-03-22 10:50:00,37.6,37.74,37.6,37.73,55600.0,20.3034,20.379,20.3034,20.3736,55600.0
2013-03-22 11:00:00,37.73,37.76,37.72,37.75,59100.0,20.3736,20.3898,20.3682,20.3844,59100.0
2013-03-22 11:10:00,37.75,37.78,37.73,37.77,44300.0,20.3844,20.4006,20.3736,20.3952,44300.0
2013-03-22 11:20:00,37.77,37.86,37.77,37.84,79200.0,20.3952,20.4438,20.3952,20.433,79200.0
2013-03-22 11:30:00,37.84,37.85,37.68,37.68,45900.0,20.433,20.4384,20.3466,20.3466,45900.0
2013-03-22 11:40:00,37.69,37.71,37.65,37.66,59000.0,20.352,20.3628,20.3304,20.3358,59000.0
2013-03-22 11:50:00,37.66,37.7,37.62,37.65,86400.0,20.3358,20.3574,20.3142,20.3304,86400.0
2013-03-22 12:00:00,37.65,37.72,37.65,37.65,36700.0,20.3304,20.3682,20.3304,20.3304,36700.0
2013-03-22 12:10:00,37.65,37.66,37.6,37.64,58700.0,20.3304,20.3358,20.3034,20.325,58700.0
2013-03-22 12:20:00,37.65,37.66,37.63,37.63,84400.0,20.3304,20.3358,20.3196,20.3196,84400.0
2013-03-22 12:30:00,37.63,37.66,37.61,37.66,54400.0,20.3196,20.3358,20.3088,20.3358,54400.0
2013-03-22 12:40:00,37.66,37.66,37.62,37.63,29200.0,20.3358,20.3358,20.3142,20.3196,29200.0
2013-03-22 12:50:00,37.62,37.63,37.6,37.6,36000.0,20.3142,20.3196,20.3034,20.3034,36000.0
2013-03-22 13:00:00,37.61,37.62,37.58,37.6,64200.0,20.3088,20.3142,20.2926,20.3034,64200.0
2013-03-22 13:10:00,37.6,37.61,37.58,37.58,35700.0,20.3034,20.3088,20.2926,20.2926,35700.0
2013-03-22 13:20:00,37.58,37.61,37.57,37.6,47600.0,20.2926,20.3088,20.2872,20.3034,47600.0
2013-03-22 13:30:00,37.61,37.62,37.57,37.61,56000.0,20.3088,20.3142,20.2872,20.3088,56000.0
2013-03-22 13:40:00,37.62,37.62,37.6,37.61,33000.0,20.3142,20.3142,20.3034,20.3088,33000.0
2013-03-22 13:50:00,37.61,37.61,37.58,37.6,36000.0,20.3088,20.3088,20.2926,20.3034,36000.0
2013-03-22 14:00:00,37.59,37.62,37.58,37.59,48500.0,20.298,20.3142,20.2926,20.298,48500.0
2013-03-22 14:10:00,37.59,37.63,37.59,37.62,35000.0,20.298,20.3196,20.298,20.3142,35000.0
2013-03-22 14:20:00,37.63,37.68,37.63,37.66,33700.0,20.3196,20.3466,20.3196,20.3358,33700.0
2013-03-22 14:30:00,37.66,37.67,37.64,37.65,54200.0,20.3358,20.3412,20.325,20.3304,54200.0
2013-03-22 14:40:00,37.65,37.65,37.62,37.62,38200.0,20.3304,20.3304,20.3142,20.3142,38200.0
2013-03-22 14:50:00,37.63,37.64,37.6,37.6,93000.0,20.3196,20.325,20.3034,20.3034,93000.0
2013-03-22 15:00:00,37.6,37.62,37.6,37.62,33800.0,20.3034,20.3142,20.3034,20.3142,33800.0
2013-03-22 15:10:00,37.62,37.62,37.57,37.57,58800.0,20.3142,20.3142,20.2872,20.2872,58800.0
2013-03-22 15:20:00,37.57,37.61,37.56,37.61,60700.0,20.2872,20.3088,20.2818,20.3088,60700.0
2013-03-22 15:30:00,37.61,37.61,37.58,37.61,56100.0,20.3088,20.3088,20.2926,20.3088,56100.0
2013-03-22 15:40:00,37.61,37.61,37.55,37.55,184200.0,20.3088,20.3088,20.2764,20.2764,184200.0
2013-03-22 15:50:00,37.55,37.62,37.55,37.62,244000.0,20.2764,20.3142,20.2764,20.3142,244000.0
2013-03-25 09:30:00,37.71,37.75,37.52,37.62,161800.0,20.3628,20.3844,20.2602,20.3142,161800.0
2013-03-25 09:40:00,37.62,37.76,37.62,37.66,47900.0,20.3142,20.3898,20.3142,20.3358,47900.0
2013-03-25 09:50:00,37.67,37.7,37.64,37.7,90900.0,20.3412,20.3574,20.325,20.3574,90900.0
2013-03-25 10:00:00,37.7,37.72,37.67,37.72,73100.0,20.3574,20.3682,20.3412,20.3682,73100.0
2013-03-25 10:10:00,37.72,37.73,37.68,37.7,108100.0,20.3682,20.3736,20.3466,20.3574,108100.0
2013-03-25 10:20:00,37.7,37.72,37.66,37.67,38600.0,20.3574,20.3682,20.3358,20.3412,38600.0
2013-03-25 10:30:00,37.68,37.73,37.64,37.69,63000.0,20.3466,20.3736,20.325,20.352,63000.0
2013-03-25 10:40:00,37.69,37.69,37.59,37.67,48800.0,20.352,20.352,20.298,20.3412,48800.0
2013-03-25 10:50:00,37.66,37.66,37.6,37.6,60200.0,20.3358,20.3358,20.3034,20.3034,60200.0
2013-03-25 11:00:00,37.6,37.61,37.53,37.59,60200.0,20.3034,20.3088,20.2656,20.298,60200.0
2013-03-25 11:10:00,37.6,37.61,37.48,37.48,102800.0,20.3034,20.3088,20.2386,20.2386,102800.0
2013-03-25 11:20:00,37.48,37.5,37.41,37.47,93700.0,20.2386,20.2494,20.2008,20.2332,93700.0
2013-03-25 11:30:00,37.47,37.54,37.47,37.51,56500.0,20.2332,20.271,20.2332,20.2548,56500.0
2013-03-25 11:40:00,37.51,37.53,37.46,37.52,58500.0,20.2548,20.2656,20.2278,20.2602,58500.0
2013-03-25 11:50:00,37.52,37.53,37.5,37.5,60300.0,20.2602,20.2656,20.2494,20.2494,60300.0
2013-03-25 12:00:00,37.5,37.52,37.43,37.43,54800.0,20.2494,20.2602,20.2116,20.2116,54800.0
2013-03-25 12:10:00,37.43,37.46,37.39,37.44,67800.0,20.2116,20.2278,20.19,20.217,67800.0
2013-03-25 12:20:00,37.44,37.44,37.35,37.38,120100.0,20.217,20.217,20.1684,20.1846,120100.0
2013-03-25 12:30:00,37.38,37.41,37.35,37.36,69900.0,20.1846,20.2008,20.1684,20.1738,69900.0
2013-03-25 12:40:00,37.37,37.44,37.37,37.42,69000.0,20.1792,20.217,20.1792,20.2062,69000.0
2013-03-25 12:50:00,37.41,37.42,37.36,37.41,79100.0,20.2008,20.2062,20.1738,20.2008,79100.0
2013-03-25 13:00:00,37.41,37.42,37.36,37.39,62900.0,20.2008,20.2062,20.1738,20.19,62900.0
2013-03-25 13:10:00,37.38,37.41,37.36,37.37,46100.0,20.1846,20.2008,20.1738,20.1792,46100.0
2013-03-25 13:20:00,37.37,37.42,37.37,37.42,64000.0,20.1792,20.2062,20.1792,20.2062,64000.0
2013-03-25 13:30:00,37.41,37.47,37.4,37.46,101400.0,20.2008,20.2332,20.1954,20.2278,101400.0
2013-03-25 13:40:00,37.45,37.57,37.42,37.53,189200.0,20.2224,20.2872,20.2062,20.2656,189200.0
2013-03-25 13:50:00,37.55,37.57,37.51,37.52,78800.0,20.2764,20.2872,20.2548,20.2602,78800.0
2013-03-25 14:00:00,37.52,37.52,37.5,37.51,41400.0,20.2602,20.2602,20.2494,20.2548,41400.0
2013-03-25 14:10:00,37.51,37.57,37.49,37.55,160000.0,20.2548,20.2872,20.244,20.2764,160000.0
2013-03-25 14:20:00,37.56,37.58,37.54,37.55,70500.0,20.2818,20.2926,20.271,20.2764,70500.0
2013-03-25 14:30:00,37.55,37.56,37.53,37.55,107000.0,20.2764,20.2818,20.2656,20.2764,107000.0
2013-03-25 14:40:00,37.55,37.57,37.54,37.56,64200.0,20.2764,20.2872,20.271,20.2818,64200.0
2013-03-25 14:50:00,37.55,37.57,37.55,37.56,49300.0,20.2764,20.2872,20.2764,20.2818,49300.0
2013-03-25 15:00:00,37.56,37.56,37.54,37.55,118100.0,20.2818,20.2818,20.271,20.2764,118100.0
2013-03-25 15:10:00,37.54,37.6,37.54,37.59,98900.0,20.271,20.3034,20.271,20.298,98900.0
2013-03-25 15:20:00,37.59,37.6,37.51,37.55,130500.0,20.298,20.3034,20.2548,20.2764,130500.0
2013-03-25 15:30:00,37.54,37.62,37.54,37.6,124900.0,20.271,20.3142,20.271,20.3034,124900.0
2013-03-25 15:40:00,37.6,37.6,37.55,37.57,176500.0,20.3034,20.3034,20.2764,20.2872,176500.0
2013-03-25 15:50:00,37.57,37.63,37.56,37.61,319400.0,20.2872,20.3196,20.2818,20.3088,319400.0
2013-03-26 09:30:00,37.72,37.85,37.66,37.82,77300.0,20.3682,20.4384,20.3358,20.4222,77300.0
2013-03-26 09:40:00,37.82,37.82,37.65,37.66,82400.0,20.4222,20.4222,20.3304,20.3358,82400.0
2013-03-26 09:50:00,37.66,37.7,37.57,37.6,115200.0,20.3358,20.3574,20.2872,20.3034,115200.0
2013-03-26 10:00:00,37.6,37.66,37.57,37.63,134500.0,20.3034,20.3358,20.2872,20.3196,134500.0
2013-03-26 10:10:00,37.64,37.68,37.63,37.67,184400.0,20.325,20.3466,20.3196,20.3412,184400.0
2013-03-26 10:20:00,37.67,37.84,37.67,37.78,75000.0,20.3412,20.433,20.3412,20.4006,75000.0
2013-03-26 10:30:00,37.79,37.83,37.74,37.74,29000.0,20.406,20.4276,20.379,20.379,29000.0
2013-03-26 10:40:00,37.73,37.75,37.69,37.74,26200.0,20.3736,20.3844,20.352,20.379,26200.0
2013-03-26 10:50:00,37.74,37.8,37.73,37.77,25000.0,20.379,20.4114,20.3736,20.3952,25000.0
2013-03-26 11:00:00,37.77,37.82,37.77,37.81,27300.0,20.3952,20.4222,20.3952,20.4168,27300.0
2013-03-26 11:10:00,37.81,37.82,37.75,37.8,37600.0,20.4168,20.4222,20.3844,20.4114,37600.0
2013-03-26 11:20:00,37.81,37.83,37.78,37.81,32000.0,20.4168,20.4276,20.4006,20.4168,32000.0
2013-03-26 11:30:00,37.82,37.89,37.81,37.89,39100.0,20.4222,20.46,20.4168,20.46,39100.0
2013-03-26 11:40:00,37.89,37.94,37.89,37.91,39400.0,20.46,20.487,20.46,20.4708,39400.0
2013-03-26 11:50:00,37.91,37.93,37.88,37.89,26600.0,20.4708,20.4816,20.4546,20.46,26600.0
2013-03-26 12:00:00,37.89,37.91,37.87,37.9,47400.0,20.46,20.4708,20.4492,20.4654,47400.0
2013-03-26 12:10:00,37.9,37.91,37.83,37.83,60300.0,20.4654,20.4708,20.4276,20.4276,60300.0
2013-03-26 12:20:00,37.84,37.86,37.79,37.83,83600.0,20.433,20.4438,20.406,20.4276,83600.0
2013-03-26 12:30:00,37.83,37.84,37.8,37.8,18300.0,20.4276,20.433,20.4114,20.4114,18300.0
2013-03-26 12:40:00,37.8,37.88,37.79,37.88,34400.0,20.4114,20.4546,20.406,20.4546,34400.0
2013-03-26 12:50:00,37.87,37.87,37.8,37.84,24000.0,20.4492,20.4492,20.4114,20.433,24000.0
2013-03-26 13:00:00,37.84,37.89,37.82,37.86,27700.0,20.433,20.46,20.4222,20.4438,27700.0
2013-03-26 13:10:00,37.86,37.91,37.86,37.91,35100.0,20.4438,20.4708,20.4438,20.4708,35100.0
2013-03-26 13:20:00,37.91,37.93,37.9,37.91,32100.0,20.4708,20.4816,20.4654,20.4708,32100.0
2013-03-26 13:30:00,37.91,37.92,37.88,37.88,29600.0,20.4708,20.4762,20.4546,20.4546,29600.0
2013-03-26 13:40:00,37.89,37.9,37.86,37.89,29000.0,20.46,20.4654,20.4438,20.46,29000.0
2013-03-26 13:50:00,37.89,37.9,37.88,37.89,62400.0,20.46,20.4654,20.4546,20.46,62400.0
2013-03-26 14:00:00,37.89,37.91,37.84,37.84,60100.0,20.46,20.4708,20.433,20.433,60100.0
2013-03-26 14:10:00,37.84,37.87,37.82,37.87,145900.0,20.433,20.4492,20.4222,20.4492,145900.0
2013-03-26 14:20:00,37.88,37.89,37.86,37.87,55800.0,20.4546,20.46,20.4438,20.4492,55800.0
2013-03-26 14:30:00,37.86,37.88,37.84,37.84,57900.0,20.4438,20.4546,20.433,20.433,57900.0
2013-03-26 14:40:00,37.84,37.88,37.83,37.85,63200.0,20.433,20.4546,20.4276,20.4384,63200.0
2013-03-26 14:50:00,37.85,37.92,37.85,37.9,122700.0,20.4384,20.4762,20.4384,20.4654,122700.0
2013-03-26 15:00:00,37.89,37.91,37.88,37.9,49000.0,20.46,20.4708,20.4546,20.4654,49000.0
2013-03-26 15:10:00,37.9,37.93,37.86,37.88,63900.0,20.4654,20.4816,20.4438,20.4546,63900.0
2013-03-26 15:20:00,37.88,37.92,37.88,37.91,149000.0,20.4546,20.4762,20.4546,20.4708,149000.0
2013-03-26 15:30:00,37.91,37.94,37.91,37.94,54300.0,20.4708,20.487,20.4708,20.487,54300.0
2013-03-26 15:40:00,37.94,37.96,37.92,37.95,157200.0,20.487,20.4978,20.4762,20.4924,157200.0
2013-03-26 15:50:00,37.95,38.0,37.91,37.99,458200.0,20.4924,20.5194,20.4708,20.514,458200.0
2013-03-27 09:30:00,37.87,37.87,37.77,37.83,96400.0,20.4492,20.4492,20.3952,20.4276,96400.0
2013-03-27 09:40:00,37.82,37.87,37.8,37.86,42900.0,20.4222,20.4492,20.4114,20.4438,42900.0
2013-03-27 09:50:00,37.86,37.95,37.84,37.9,42300.0,20.4438,20.4924,20.433,20.4654,42300.0
2013-03-27 10:00:00,37.89,37.94,37.87,37.91,29600.0,20.46,20.487,20.4492,20.4708,29600.0
2013-03-27 10:10:00,37.91,38.02,37.89,37.9,241000.0,20.4708,20.5302,20.46,20.4654,241000.0
2013-03-27 10:20:00,37.9,38.01,37.9,37.94,51100.0,20.4654,20.5248,20.4654,20.487,51100.0
2013-03-27 10:30:00,37.94,38.0,37.91,37.99,71200.0,20.487,20.5194,20.4708,20.514,71200.0
2013-03-27 10:40:00,37.99,38.01,37.97,37.98,60900.0,20.514,20.5248,20.5032,20.5086,60900.0
2013-03-27 10:50:00,37.98,38.01,37.97,37.99,61400.0,20.5086,20.5248,20.5032,20.514,61400.0
2013-03-27 11:00:00,37.99,38.0,37.97,37.99,51600.0,20.514,20.5194,20.5032,20.514,51600.0
2013-03-27 11:10:00,37.99,38.01,37.96,37.96,58900.0,20.514,20.5248,20.4978,20.4978,58900.0
2013-03-27 11:20:00,37.96,37.98,37.95,37.97,31700.0,20.4978,20.5086,20.4924,20.5032,31700.0
2013-03-27 11:30:00,37.97,37.99,37.95,37.99,36500.0,20.5032,20.514,20.4924,20.514,36500.0
2013-03-27 11:40:00,37.99,38.0,37.96,37.97,45100.0,20.514,20.5194,20.4978,20.5032,45100.0
2013-03-27 11:50:00,37.98,37.99,37.95,37.96,97800.0,20.5086,20.514,20.4924,20.4978,97800.0
2013-03-27 12:00:00,37.96,38.0,37.94,37.94,89900.0,20.4978,20.5194,20.487,20.487,89900.0
2013-03-27 12:10:00,37.93,37.99,37.93,37.98,41300.0,20.4816,20.514,20.4816,20.5086,41300.0
2013-03-27 12:20:00,37.98,38.0,37.96,37.97,51400.0,20.5086,20.5194,20.4978,20.5032,51400.0
2013-03-27 12:30:00,37.97,37.99,37.93,37.99,84800.0,20.5032,20.514,20.4816,20.514,84800.0
2013-03-27 12:40:00,37.99,38.0,37.97,37.98,39000.0,20.514,20.5194,20.5032,20.5086,39000.0
2013-03-27 12:50:00,37.97,38.04,37.97,38.03,131400.0,20.5032,20.541,20.5032,20.5356,131400.0
2013-03-27 13:00:00,38.02,38.04,38.0,38.01,33500.0,20.5302,20.541,20.5194,20.5248,33500.0
2013-03-27 13:10:00,38.01,38.15,37.98,38.14,154100.0,20.5248,20.6004,20.5086,20.595,154100.0
2013-03-27 13:20:00,38.15,38.2,38.12,38.16,110400.0,20.6004,20.6274,20.5842,20.6058,110400.0
2013-03-27 13:30:00,38.17,38.21,38.16,38.19,55400.0,20.6112,20.6328,20.6058,20.622,55400.0
2013-03-27 13:40:00,38.2,38.2,38.15,38.15,56300.0,20.6274,20.6274,20.6004,20.6004,56300.0
2013-03-27 13:50:00,38.16,38.16,38.15,38.16,49400.0,20.6058,20.6058,20.6004,20.6058,49400.0
2013-03-27 14:00:00,38.15,38.27,38.15,38.27,148400.0,20.6004,20.6652,20.6004,20.6652,148400.0
2013-03-27 14:10:00,38.27,38.29,38.25,38.28,96100.0,20.6652,20.676,20.6544,20.6706,96100.0
2013-03-27 14:20:00,38.27,38.36,38.27,38.35,64800.0,20.6652,20.7138,20.6652,20.7084,64800.0
2013-03-27 14:30:00,38.35,38.39,38.32,38.33,88200.0,20.7084,20.73,20.6922,20.6976,88200.0
2013-03-27 14:40:00,38.32,38.43,38.32,38.41,94200.0,20.6922,20.7516,20.6922,20.7408,94200.0
2013-03-27 14:50:00,38.4,38.43,38.4,38.4,49300.0,20.7354,20.7516,20.7354,20.7354,49300.0
2013-03-27 15:00:00,38.4,38.42,38.38,38.39,93500.0,20.7354,20.7462,20.7246,20.73,93500.0
2013-03-27 15:10:00,38.39,38.4,38.34,38.36,59600.0,20.73,20.7354,20.703,20.7138,59600.0
2013-03-27 15:20:00,38.35,38.41,38.34,38.4,66100.0,20.7084,20.7408,20.703,20.7354,66100.0
2013-03-27 15:30:00,38.4,38.42,38.4,38.41,67100.0,20.7354,20.7462,20.7354,20.7408,67100.0
2013-03-27 15:40:00,38.41,38.41,38.34,38.34,123300.0,20.7408,20.7408,20.703,20.703,123300.0
2013-03-27 15:50:00,38.34,38.39,38.32,38.37,269900.0,20.703,20.73,20.6922,20.7192,269900.0
2013-03-28 09:30:00,38.36,38.37,38.22,38.24,103800.0,20.7138,20.7192,20.6382,20.649,103800.0
2013-03-28 09:40:00,38.23,38.23,38.08,38.18,74100.0,20.6436,20.6436,20.5626,20.6166,74100.0
2013-03-28 09:50:00,38.17,38.37,38.17,38.33,34800.0,20.6112,20.7192,20.6112,20.6976,34800.0
2013-03-28 10:00:00,38.32,38.42,38.3,38.41,61900.0,20.6922,20.7462,20.6814,20.7408,61900.0
2013-03-28 10:10:00,38.42,38.48,38.41,38.47,56000.0,20.7462,20.7786,20.7408,20.7732,56000.0
2013-03-28 10:20:00,38.45,38.54,38.44,38.54,89300.0,20.7624,20.811,20.757,20.811,89300.0
2013-03-28 10:30:00,38.55,38.62,38.55,38.62,51200.0,20.8164,20.8542,20.8164,20.8542,51200.0
2013-03-28 10:40:00,38.61,38.64,38.57,38.58,45200.0,20.8488,20.865,20.8272,20.8326,45200.0
2013-03-28 10:50:00,38.58,38.69,38.57,38.67,104400.0,20.8326,20.892,20.8272,20.8812,104400.0
2013-03-28 11:00:00,38.66,38.7,38.61,38.61,43300.0,20.8758,20.8974,20.8488,20.8488,43300.0
2013-03-28 11:10:00,38.61,38.68,38.61,38.66,35300.0,20.8488,20.8866,20.8488,20.8758,35300.0
2013-03-28 11:20:00,38.66,38.66,38.58,38.59,71600.0,20.8758,20.8758,20.8326,20.838,71600.0
2013-03-28 11:30:00,38.6,38.67,38.56,38.66,80900.0,20.8434,20.8812,20.8218,20.8758,80900.0
2013-03-28 11:40:00,38.66,38.73,38.63,38.68,112800.0,20.8758,20.9136,20.8596,20.8866,112800.0
2013-03-28 11:50:00,38.69,38.74,38.69,38.71,67000.0,20.892,20.919,20.892,20.9028,67000.0
2013-03-28 12:00:00,38.71,38.73,38.7,38.7,54500.0,20.9028,20.9136,20.8974,20.8974,54500.0
2013-03-28 12:10:00,38.71,38.71,38.65,38.69,76200.0,20.9028,20.9028,20.8704,20.892,76200.0
2013-03-28 12:20:00,38.68,38.74,38.68,38.7,54600.0,20.8866,20.919,20.8866,20.8974,54600.0
2013-03-28 12:30:00,38.7,38.73,38.68,38.72,88900.0,20.8974,20.9136,20.8866,20.9082,88900.0
2013-03-28 12:40:00,38.72,38.74,38.7,38.71,103800.0,20.9082,20.919,20.8974,20.9028,103800.0
2013-03-28 12:50:00,38.71,38.72,38.68,38.72,145900.0,20.9028,20.9082,20.8866,20.9082,145900.0
2013-03-28 13:00:00,38.71,38.73,38.7,38.72,123800.0,20.9028,20.9136,20.8974,20.9082,123800.0
2013-03-28 13:10:00,38.71,38.74,38.71,38.71,74200.0,20.9028,20.919,20.9028,20.9028,74200.0
2013-03-28 13:20:00,38.72,38.73,38.7,38.71,77300.0,20.9082,20.9136,20.8974,20.9028,77300.0
2013-03-28 13:30:00,38.71,38.71,38.7,38.7,62300.0,20.9028,20.9028,20.8974,20.8974,62300.0
2013-03-28 13:40:00,38.7,38.71,38.69,38.7,96000.0,20.8974,20.9028,20.892,20.8974,96000.0
2013-03-28 13:50:00,38.7,38.73,38.7,38.71,83500.0,20.8974,20.9136,20.8974,20.9028,83500.0
2013-03-28 14:00:00,38.71,38.73,38.69,38.7,98800.0,20.9028,20.9136,20.892,20.8974,98800.0
2013-03-28 14:10:00,38.7,38.71,38.68,38.7,101300.0,20.8974,20.9028,20.8866,20.8974,101300.0
2013-03-28 14:20:00,38.7,38.73,38.68,38.7,150300.0,20.8974,20.9136,20.8866,20.8974,150300.0
2013-03-28 14:30:00,38.69,38.7,38.66,38.68,77900.0,20.892,20.8974,20.8758,20.8866,77900.0
2013-03-28 14:40:00,38.68,38.71,38.67,38.71,77800.0,20.8866,20.9028,20.8812,20.9028,77800.0
2013-03-28 14:50:00,38.71,38.72,38.7,38.71,122600.0,20.9028,20.9082,20.8974,20.9028,122600.0
2013-03-28 15:00:00,38.71,38.73,38.69,38.71,162900.0,20.9028,20.9136,20.892,20.9028,162900.0
2013-03-28 15:10:00,38.72,38.74,38.69,38.73,172600.0,20.9082,20.919,20.892,20.9136,172600.0
2013-03-28 15:20:00,38.73,38.74,38.7,38.73,239600.0,20.9136,20.919,20.8974,20.9136,239600.0
2013-03-28 15:30:00,38.73,38.8,38.71,38.74,254800.0,20.9136,20.9514,20.9028,20.919,254800.0
2013-03-28 15:40:00,38.74,38.77,38.73,38.75,152900.0,20.919,20.9352,20.9136,20.9244,152900.0
2013-03-28 15:50:00,38.75,38.75,38.66,38.67,695700.0,20.9244,20.9244,20.8758,20.8812,695700.0
2013-04-01 09:30:00,38.67,38.92,38.67,38.86,106800.0,20.8812,21.0162,20.8812,20.9838,106800.0
2013-04-01 09:40:00,38.85,38.93,38.85,38.93,62200.0,20.9784,21.0216,20.9784,21.0216,62200.0
2013-04-01 09:50:00,38.93,39.0,38.92,38.99,103900.0,21.0216,21.0594,21.0162,21.054,103900.0
2013-04-01 10:00:00,38.99,39.07,38.89,39.04,248900.0,21.054,21.0972,21.0,21.081,248900.0
2013-04-01 10:10:00,39.04,39.14,39.04,39.13,125700.0,21.081,21.135,21.081,21.1296,125700.0
2013-04-01 10:20:00,39.13,39.2,39.09,39.11,81000.0,21.1296,21.1674,21.108,21.1188,81000.0
2013-04-01 10:30:00,39.1,39.11,38.93,39.0,117600.0,21.1134,21.1188,21.0216,21.0594,117600.0
2013-04-01 10:40:00,38.99,39.03,38.92,39.02,85400.0,21.054,21.0756,21.0162,21.0702,85400.0
2013-04-01 10:50:00,39.02,39.04,38.96,38.98,108900.0,21.0702,21.081,21.0378,21.0486,108900.0
2013-04-01 11:00:00,38.97,39.01,38.91,39.0,195700.0,21.0432,21.0648,21.0108,21.0594,195700.0
2013-04-01 11:10:00,39.0,39.05,38.99,39.03,57000.0,21.0594,21.0864,21.054,21.0756,57000.0
2013-04-01 11:20:00,39.03,39.04,38.96,38.99,168300.0,21.0756,21.081,21.0378,21.054,168300.0
2013-04-01 11:30:00,39.0,39.05,39.0,39.03,68500.0,21.0594,21.0864,21.0594,21.0756,68500.0
2013-04-01 11:40:00,39.03,39.2,39.03,39.18,112000.0,21.0756,21.1674,21.0756,21.1566,112000.0
2013-04-01 11:50:00,39.18,39.19,39.09,39.09,65200.0,21.1566,21.162,21.108,21.108,65200.0
2013-04-01 12:00:00,39.09,39.12,39.07,39.1,61300.0,21.108,21.1242,21.0972,21.1134,61300.0
2013-04-01 12:10:00,39.11,39.11,39.06,39.09,43000.0,21.1188,21.1188,21.0918,21.108,43000.0
2013-04-01 12:20:00,39.1,39.1,39.05,39.07,61400.0,21.1134,21.1134,21.0864,21.0972,61400.0
2013-04-01 12:30:00,39.07,39.11,39.06,39.1,47200.0,21.0972,21.1188,21.0918,21.1134,47200.0
2013-04-01 12:40:00,39.1,39.15,39.1,39.11,40000.0,21.1134,21.1404,21.1134,21.1188,40000.0
2013-04-01 12:50:00,39.12,39.14,39.07,39.12,138200.0,21.1242,21.135,21.0972,21.1242,138200.0
2013-04-01 13:00:00,39.11,39.14,39.09,39.13,41700.0,21.1188,21.135,21.108,21.1296,41700.0
2013-04-01 13:10:00,39.13,39.13,39.1,39.1,19500.0,21.1296,21.1296,21.1134,21.1134,19500.0
2013-04-01 13:20:00,39.11,39.19,39.11,39.16,60900.0,21.1188,21.162,21.1188,21.1458,60900.0
2013-04-01 13:30:00,39.15,39.22,39.15,39.21,74500.0,21.1404,21.1782,21.1404,21.1728,74500.0
2013-04-01 13:40:00,39.22,39.32,39.19,39.32,117400.0,21.1782,21.2322,21.162,21.2322,117400.0
2013-04-01 13:50:00,39.31,39.32,39.26,39.29,36800.0,21.2268,21.2322,21.1998,21.216,36800.0
2013-04-01 14:00:00,39.29,39.35,39.29,39.34,73900.0,21.216,21.2484,21.216,21.243,73900.0
2013-04-01 14:10:00,39.34,39.39,39.31,39.35,127100.0,21.243,21.27,21.2268,21.2484,127100.0
2013-04-01 14:20:00,39.34,39.38,39.27,39.29,103600.0,21.243,21.2646,21.2052,21.216,103600.0
2013-04-01 14:30:00,39.29,39.3,39.24,39.24,77500.0,21.216,21.2214,21.189,21.189,77500.0
2013-04-01 14:40:00,39.25,39.26,39.19,39.22,108800.0,21.1944,21.1998,21.162,21.1782,108800.0
2013-04-01 14:50:00,39.22,39.24,39.19,39.2,58100.0,21.1782,21.189,21.162,21.1674,58100.0
2013-04-01 15:00:00,39.19,39.19,39.1,39.14,119200.0,21.162,21.162,21.1134,21.135,119200.0
2013-04-01 15:10:00,39.14,39.15,39.07,39.08,86000.0,21.135,21.1404,21.0972,21.1026,86000.0
2013-04-01 15:20:00,39.08,39.11,39.04,39.06,136600.0,21.1026,21.1188,21.081,21.0918,136600.0
2013-04-01 15:30:00,39.05,39.1,39.04,39.09,144000.0,21.0864,21.1134,21.081,21.108,144000.0
2013-04-01 15:40:00,39.08,39.16,39.08,39.12,160300.0,21.1026,21.1458,21.1026,21.1242,160300.0
2013-04-01 15:50:00,39.12,39.14,39.07,39.09,303900.0,21.1242,21.135,21.0972,21.108,303900.0
2013-04-02 09:30:00,39.3,39.35,39.0,39.09,158100.0,21.2214,21.2484,21.0594,21.108,158100.0
2013-04-02 09:40:00,39.09,39.11,39.02,39.09,74100.0,21.108,21.1188,21.0702,21.108,74100.0
2013-04-02 09:50:00,39.09,39.14,39.08,39.14,65300.0,21.108,21.135,21.1026,21.135,65300.0
2013-04-02 10:00:00,39.13,39.25,39.08,39.23,80600.0,21.1296,21.1944,21.1026,21.1836,80600.0
2013-04-02 10:10:00,39.23,39.23,39.13,39.13,46700.0,21.1836,21.1836,21.1296,21.1296,46700.0
2013-04-02 10:20:00,39.13,39.21,39.11,39.17,55100.0,21.1296,21.1728,21.1188,21.1512,55100.0
2013-04-02 10:30:00,39.17,39.22,39.13,39.22,64500.0,21.1512,21.1782,21.1296,21.1782,64500.0
2013-04-02 10:40:00,39.22,39.29,39.21,39.25,78000.0,21.1782,21.216,21.1728,21.1944,78000.0
2013-04-02 10:50:00,39.26,39.28,39.24,39.24,81900.0,21.1998,21.2106,21.189,21.189,81900.0
2013-04-02 11:00:00,39.25,39.26,39.16,39.16,78300.0,21.1944,21.1998,21.1458,21.1458,78300.0
2013-04-02 11:10:00,39.16,39.16,39.07,39.08,40900.0,21.1458,21.1458,21.0972,21.1026,40900.0
2013-04-02 11:20:00,39.08,39.09,39.03,39.04,143100.0,21.1026,21.108,21.0756,21.081,143100.0
2013-04-02 11:30:00,39.04,39.05,38.98,39.02,129500.0,21.081,21.0864,21.0486,21.0702,129500.0
2013-04-02 11:40:00,39.03,39.05,39.0,39.04,42700.0,21.0756,21.0864,21.0594,21.081,42700.0
2013-04-02 11:50:00,39.05,39.05,38.98,38.98,69400.0,21.0864,21.0864,21.0486,21.0486,69400.0
2013-04-02 12:00:00,38.99,39.0,38.97,39.0,44300.0,21.054,21.0594,21.0432,21.0594,44300.0
2013-04-02 12:10:00,38.99,39.05,38.99,39.03,38400.0,21.054,21.0864,21.054,21.0756,38400.0
2013-04-02 12:20:00,39.02,39.05,39.0,39.03,44500.0,21.0702,21.0864,21.0594,21.0756,44500.0
2013-04-02 12:30:00,39.03,39.06,39.0,39.06,63100.0,21.0756,21.0918,21.0594,21.0918,63100.0
2013-04-02 12:40:00,39.06,39.09,39.06,39.09,29600.0,21.0918,21.108,21.0918,21.108,29600.0
2013-04-02 12:50:00,39.09,39.15,39.08,39.15,39800.0,21.108,21.1404,21.1026,21.1404,39800.0
2013-04-02 13:00:00,39.15,39.16,39.14,39.16,19600.0,21.1404,21.1458,21.135,21.1458,19600.0
2013-04-02 13:10:00,39.16,39.17,39.15,39.16,36200.0,21.1458,21.1512,21.1404,21.1458,36200.0
2013-04-02 13:20:00,39.16,39.16,39.08,39.08,73800.0,21.1458,21.1458,21.1026,21.1026,73800.0
2013-04-02 13:30:00,39.08,39.13,39.05,39.13,69800.0,21.1026,21.1296,21.0864,21.1296,69800.0
2013-04-02 13:40:00,39.13,39.14,39.12,39.13,48100.0,21.1296,21.135,21.1242,21.1296,48100.0
2013-04-02 13:50:00,39.13,39.13,39.03,39.1,96800.0,21.1296,21.1296,21.0756,21.1134,96800.0
2013-04-02 14:00:00,39.1,39.12,39.07,39.08,67000.0,21.1134,21.1242,21.0972,21.1026,67000.0
2013-04-02 14:10:00,39.08,39.08,39.02,39.03,48700.0,21.1026,21.1026,21.0702,21.0756,48700.0
2013-04-02 14:20:00,39.02,39.04,38.98,39.0,56400.0,21.0702,21.081,21.0486,21.0594,56400.0
2013-04-02 14:30:00,39.0,39.0,38.91,38.94,72700.0,21.0594,21.0594,21.0108,21.027,72700.0
2013-04-02 14:40:00,38.94,38.94,38.89,38.89,99400.0,21.027,21.027,21.0,21.0,99400.0
2013-04-02 14:50:00,38.89,38.92,38.84,38.9,108800.0,21.0,21.0162,20.973,21.0054,108800.0
2013-04-02 15:00:00,38.91,38.91,38.87,38.88,71500.0,21.0108,21.0108,20.9892,20.9946,71500.0
2013-04-02 15:10:00,38.89,38.89,38.77,38.77,76000.0,21.0,21.0,20.9352,20.9352,76000.0
2013-04-02 15:20:00,38.77,38.8,38.74,38.78,177400.0,20.9352,20.9514,20.919,20.9406,177400.0
2013-04-02 15:30:00,38.78,38.85,38.78,38.81,124100.0,20.9406,20.9784,20.9406,20.9568,124100.0
2013-04-02 15:40:00,38.81,38.82,38.76,38.79,235400.0,20.9568,20.9622,20.9298,20.946,235400.0
2013-04-02 15:50:00,38.79,38.84,38.75,38.83,341200.0,20.946,20.973,20.9244,20.9676,341200.0
2013-04-03 09:30:00,38.78,38.84,38.33,38.35,278000.0,20.9406,20.973,20.6976,20.7084,278000.0
2013-04-03 09:40:00,38.35,38.46,38.35,38.44,134200.0,20.7084,20.7678,20.7084,20.757,134200.0
2013-04-03 09:50:00,38.44,38.6,38.41,38.52,119100.0,20.757,20.8434,20.7408,20.8002,119100.0
2013-04-03 10:00:00,38.51,38.55,38.35,38.45,137800.0,20.7948,20.8164,20.7084,20.7624,137800.0
2013-04-03 10:10:00,38.45,38.49,38.41,38.44,147600.0,20.7624,20.784,20.7408,20.757,147600.0
2013-04-03 10:20:00,38.44,38.47,38.4,38.47,57600.0,20.757,20.7732,20.7354,20.7732,57600.0
2013-04-03 10:30:00,38.48,38.49,38.4,38.49,92700.0,20.7786,20.784,20.7354,20.784,92700.0
2013-04-03 10:40:00,38.48,38.5,38.39,38.42,73400.0,20.7786,20.7894,20.73,20.7462,73400.0
2013-04-03 10:50:00,38.42,38.42,38.34,38.34,84900.0,20.7462,20.7462,20.703,20.703,84900.0
2013-04-03 11:00:00,38.34,38.36,38.27,38.34,122400.0,20.703,20.7138,20.6652,20.703,122400.0
2013-04-03 11:10:00,38.32,38.33,38.22,38.22,63600.0,20.6922,20.6976,20.6382,20.6382,63600.0
2013-04-03 11:20:00,38.23,38.27,38.2,38.2,93500.0,20.6436,20.6652,20.6274,20.6274,93500.0
2013-04-03 11:30:00,38.2,38.22,38.17,38.18,87500.0,20.6274,20.6382,20.6112,20.6166,87500.0
2013-04-03 11:40:00,38.18,38.18,38.05,38.11,104200.0,20.6166,20.6166,20.5464,20.5788,104200.0
2013-04-03 11:50:00,38.11,38.13,38.04,38.05,108800.0,20.5788,20.5896,20.541,20.5464,108800.0
2013-04-03 12:00:00,38.06,38.07,38.0,38.01,97600.0,20.5518,20.5572,20.5194,20.5248,97600.0
2013-04-03 12:10:00,38.01,38.03,37.97,38.01,126700.0,20.5248,20.5356,20.5032,20.5248,126700.0
2013-04-03 12:20:00,38.01,38.02,37.95,37.96,87500.0,20.5248,20.5302,20.4924,20.4978,87500.0
2013-04-03 12:30:00,37.96,38.02,37.95,37.98,104600.0,20.4978,20.5302,20.4924,20.5086,104600.0
2013-04-03 12:40:00,37.98,37.99,37.91,37.91,85600.0,20.5086,20.514,20.4708,20.4708,85600.0
2013-04-03 12:50:00,37.91,37.97,37.89,37.95,56400.0,20.4708,20.5032,20.46,20.4924,56400.0
2013-04-03 13:00:00,37.95,37.96,37.89,37.95,56400.0,20.4924,20.4978,20.46,20.4924,56400.0
2013-04-03 13:10:00,37.95,37.95,37.88,37.9,60700.0,20.4924,20.4924,20.4546,20.4654,60700.0
2013-04-03 13:20:00,37.9,37.9,37.69,37.73,239700.0,20.4654,20.4654,20.352,20.3736,239700.0
2013-04-03 13:30:00,37.72,37.74,37.59,37.6,262000.0,20.3682,20.379,20.298,20.3034,262000.0
2013-04-03 13:40:00,37.61,37.78,37.6,37.76,210700.0,20.3088,20.4006,20.3034,20.3898,210700.0
2013-04-03 13:50:00,37.76,37.78,37.75,37.75,79200.0,20.3898,20.4006,20.3844,20.3844,79200.0
2013-04-03 14:00:00,37.75,37.77,37.65,37.73,113500.0,20.3844,20.3952,20.3304,20.3736,113500.0
2013-04-03 14:10:00,37.73,37.86,37.73,37.86,115900.0,20.3736,20.4438,20.3736,20.4438,115900.0
2013-04-03 14:20:00,37.86,37.89,37.84,37.86,100400.0,20.4438,20.46,20.433,20.4438,100400.0
2013-04-03 14:30:00,37.86,37.89,37.82,37.88,117200.0,20.4438,20.46,20.4222,20.4546,117200.0
2013-04-03 14:40:00,37.87,38.04,37.87,38.02,219600.0,20.4492,20.541,20.4492,20.5302,219600.0
2013-04-03 14:50:00,38.02,38.04,37.98,37.98,130000.0,20.5302,20.541,20.5086,20.5086,130000.0
2013-04-03 15:00:00,37.98,37.99,37.8,37.81,151500.0,20.5086,20.514,20.4114,20.4168,151500.0
2013-04-03 15:10:00,37.81,37.87,37.74,37.79,176200.0,20.4168,20.4492,20.379,20.406,176200.0
2013-04-03 15:20:00,37.8,37.83,37.7,37.83,144600.0,20.4114,20.4276,20.3574,20.4276,144600.0
2013-04-03 15:30:00,37.83,37.88,37.76,37.76,180200.0,20.4276,20.4546,20.3898,20.3898,180200.0
2013-04-03 15:40:00,37.76,37.88,37.72,37.84,234400.0,20.3898,20.4546,20.3682,20.433,234400.0
2013-04-03 15:50:00,37.85,37.91,37.83,37.84,462100.0,20.4384,20.4708,20.4276,20.433,462100.0
2013-04-04 09:30:00,37.84,37.89,37.7,37.77,93400.0,20.433,20.46,20.3574,20.3952,93400.0
2013-04-04 09:40:00,37.77,38.02,37.77,38.01,54800.0,20.3952,20.5302,20.3952,20.5248,54800.0
2013-04-04 09:50:00,38.01,38.15,37.95,37.95,84100.0,20.5248,20.6004,20.4924,20.4924,84100.0
2013-04-04 10:00:00,37.96,38.09,37.95,38.05,52900.0,20.4978,20.568,20.4924,20.5464,52900.0
2013-04-04 10:10:00,38.06,38.12,38.0,38.02,56100.0,20.5518,20.5842,20.5194,20.5302,56100.0
2013-04-04 10:20:00,38.01,38.02,37.78,37.82,116500.0,20.5248,20.5302,20.4006,20.4222,116500.0
2013-04-04 10:30:00,37.82,37.86,37.71,37.74,43100.0,20.4222,20.4438,20.3628,20.379,43100.0
2013-04-04 10:40:00,37.73,37.84,37.73,37.76,85300.0,20.3736,20.433,20.3736,20.3898,85300.0
2013-04-04 10:50:00,37.75,37.91,37.74,37.79,75100.0,20.3844,20.4708,20.379,20.406,75100.0
2013-04-04 11:00:00,37.79,37.81,37.73,37.8,55500.0,20.406,20.4168,20.3736,20.4114,55500.0
2013-04-04 11:10:00,37.8,37.94,37.8,37.94,34100.0,20.4114,20.487,20.4114,20.487,34100.0
2013-04-04 11:20:00,37.94,37.99,37.91,37.95,26100.0,20.487,20.514,20.4708,20.4924,26100.0
2013-04-04 11:30:00,37.94,37.94,37.81,37.82,44800.0,20.487,20.487,20.4168,20.4222,44800.0
2013-04-04 11:40:00,37.82,37.89,37.81,37.82,27100.0,20.4222,20.46,20.4168,20.4222,27100.0
2013-04-04 11:50:00,37.82,37.87,37.8,37.8,35600.0,20.4222,20.4492,20.4114,20.4114,35600.0
2013-04-04 12:00:00,37.8,37.8,37.7,37.72,53500.0,20.4114,20.4114,20.3574,20.3682,53500.0
2013-04-04 12:10:00,37.73,37.8,37.69,37.8,39000.0,20.3736,20.4114,20.352,20.4114,39000.0
2013-04-04 12:20:00,37.79,37.83,37.75,37.83,31300.0,20.406,20.4276,20.3844,20.4276,31300.0
2013-04-04 12:30:00,37.83,37.89,37.8,37.86,68000.0,20.4276,20.46,20.4114,20.4438,68000.0
2013-04-04 12:40:00,37.87,37.87,37.79,37.84,30200.0,20.4492,20.4492,20.406,20.433,30200.0
2013-04-04 12:50:00,37.83,37.83,37.75,37.76,27400.0,20.4276,20.4276,20.3844,20.3898,27400.0
2013-04-04 13:00:00,37.75,37.76,37.72,37.72,31800.0,20.3844,20.3898,20.3682,20.3682,31800.0
2013-04-04 13:10:00,37.72,37.75,37.66,37.73,53900.0,20.3682,20.3844,20.3358,20.3736,53900.0
2013-04-04 13:20:00,37.73,37.76,37.71,37.74,14200.0,20.3736,20.3898,20.3628,20.379,14200.0
2013-04-04 13:30:00,37.74,37.78,37.72,37.72,42700.0,20.379,20.4006,20.3682,20.3682,42700.0
2013-04-04 13:40:00,37.72,37.85,37.71,37.8,30400.0,20.3682,20.4384,20.3628,20.4114,30400.0
2013-04-04 13:50:00,37.8,37.82,37.78,37.81,39000.0,20.4114,20.4222,20.4006,20.4168,39000.0
2013-04-04 14:00:00,37.8,37.85,37.76,37.76,129600.0,20.4114,20.4384,20.3898,20.3898,129600.0
2013-04-04 14:10:00,37.77,37.81,37.75,37.81,39800.0,20.3952,20.4168,20.3844,20.4168,39800.0
2013-04-04 14:20:00,37.8,37.92,37.8,37.88,83500.0,20.4114,20.4762,20.4114,20.4546,83500.0
2013-04-04 14:30:00,37.88,37.99,37.87,37.88,152900.0,20.4546,20.514,20.4492,20.4546,152900.0
2013-04-04 14:40:00,37.89,38.05,37.89,38.04,136200.0,20.46,20.5464,20.46,20.541,136200.0
2013-04-04 14:50:00,38.05,38.07,37.92,37.93,90000.0,20.5464,20.5572,20.4762,20.4816,90000.0
2013-04-04 15:00:00,37.93,37.97,37.89,37.9,84400.0,20.4816,20.5032,20.46,20.4654,84400.0
2013-04-04 15:10:00,37.9,37.98,37.87,37.91,94100.0,20.4654,20.5086,20.4492,20.4708,94100.0
2013-04-04 15:20:00,37.92,37.94,37.89,37.89,55400.0,20.4762,20.487,20.46,20.46,55400.0
2013-04-04 15:30:00,37.89,37.94,37.89,37.89,68500.0,20.46,20.487,20.46,20.46,68500.0
2013-04-04 15:40:00,37.89,37.91,37.84,37.84,111000.0,20.46,20.4708,20.433,20.433,111000.0
2013-04-04 15:50:00,37.84,37.92,37.82,37.85,208100.0,20.433,20.4762,20.4222,20.4384,208100.0
2013-04-05 09:30:00,37.55,37.56,37.27,37.31,224200.0,20.2764,20.2818,20.1252,20.1468,224200.0
2013-04-05 09:40:00,37.31,37.35,37.26,37.29,131900.0,20.1468,20.1684,20.1198,20.136,131900.0
2013-04-05 09:50:00,37.3,37.35,37.24,37.32,198900.0,20.1414,20.1684,20.109,20.1522,198900.0
2013-04-05 10:00:00,37.33,37.35,37.27,37.32,171400.0,20.1576,20.1684,20.1252,20.1522,171400.0
2013-04-05 10:10:00,37.31,37.36,37.29,37.34,128200.0,20.1468,20.1738,20.136,20.163,128200.0
2013-04-05 10:20:00,37.35,37.41,37.33,37.36,65800.0,20.1684,20.2008,20.1576,20.1738,65800.0
2013-04-05 10:30:00,37.36,37.47,37.36,37.45,82300.0,20.1738,20.2332,20.1738,20.2224,82300.0
2013-04-05 10:40:00,37.45,37.57,37.44,37.57,145100.0,20.2224,20.2872,20.217,20.2872,145100.0
2013-04-05 10:50:00,37.56,37.63,37.46,37.59,60400.0,20.2818,20.3196,20.2278,20.298,60400.0
2013-04-05 11:00:00,37.58,37.67,37.57,37.65,55500.0,20.2926,20.3412,20.2872,20.3304,55500.0
2013-04-05 11:10:00,37.66,37.8,37.65,37.75,64100.0,20.3358,20.4114,20.3304,20.3844,64100.0
2013-04-05 11:20:00,37.76,37.76,37.6,37.62,63700.0,20.3898,20.3898,20.3034,20.3142,63700.0
2013-04-05 11:30:00,37.61,37.64,37.58,37.61,91000.0,20.3088,20.325,20.2926,20.3088,91000.0
2013-04-05 11:40:00,37.61,37.64,37.59,37.63,102700.0,20.3088,20.325,20.298,20.3196,102700.0
2013-04-05 11:50:00,37.63,37.65,37.57,37.6,102800.0,20.3196,20.3304,20.2872,20.3034,102800.0
2013-04-05 12:00:00,37.6,37.62,37.52,37.57,156800.0,20.3034,20.3142,20.2602,20.2872,156800.0
2013-04-05 12:10:00,37.57,37.61,37.57,37.6,17300.0,20.2872,20.3088,20.2872,20.3034,17300.0
2013-04-05 12:20:00,37.58,37.62,37.55,37.62,44300.0,20.2926,20.3142,20.2764,20.3142,44300.0
2013-04-05 12:30:00,37.62,37.63,37.59,37.62,33600.0,20.3142,20.3196,20.298,20.3142,33600.0
2013-04-05 12:40:00,37.62,37.66,37.62,37.63,93000.0,20.3142,20.3358,20.3142,20.3196,93000.0
2013-04-05 12:50:00,37.62,37.62,37.54,37.55,67700.0,20.3142,20.3142,20.271,20.2764,67700.0
2013-04-05 13:00:00,37.54,37.56,37.49,37.55,94400.0,20.271,20.2818,20.244,20.2764,94400.0
2013-04-05 13:10:00,37.56,37.62,37.56,37.58,50200.0,20.2818,20.3142,20.2818,20.2926,50200.0
2013-04-05 13:20:00,37.57,37.65,37.56,37.65,93900.0,20.2872,20.3304,20.2818,20.3304,93900.0
2013-04-05 13:30:00,37.64,37.66,37.58,37.6,92600.0,20.325,20.3358,20.2926,20.3034,92600.0
2013-04-05 13:40:00,37.59,37.68,37.59,37.66,71400.0,20.298,20.3466,20.298,20.3358,71400.0
2013-04-05 13:50:00,37.64,37.65,37.61,37.61,35100.0,20.325,20.3304,20.3088,20.3088,35100.0
2013-04-05 14:00:00,37.62,37.67,37.61,37.67,28000.0,20.3142,20.3412,20.3088,20.3412,28000.0
2013-04-05 14:10:00,37.67,37.68,37.65,37.67,26900.0,20.3412,20.3466,20.3304,20.3412,26900.0
2013-04-05 14:20:00,37.66,37.74,37.66,37.74,45400.0,20.3358,20.379,20.3358,20.379,45400.0
2013-04-05 14:30:00,37.73,37.75,37.64,37.74,187800.0,20.3736,20.3844,20.325,20.379,187800.0
2013-04-05 14:40:00,37.74,37.75,37.63,37.66,70700.0,20.379,20.3844,20.3196,20.3358,70700.0
2013-04-05 14:50:00,37.67,37.69,37.65,37.69,48700.0,20.3412,20.352,20.3304,20.352,48700.0
2013-04-05 15:00:00,37.68,37.69,37.61,37.64,48500.0,20.3466,20.352,20.3088,20.325,48500.0
2013-04-05 15:10:00,37.64,37.67,37.62,37.63,58000.0,20.325,20.3412,20.3142,20.3196,58000.0
2013-04-05 15:20:00,37.63,37.67,37.57,37.57,179600.0,20.3196,20.3412,20.2872,20.2872,179600.0
2013-04-05 15:30:00,37.58,37.59,37.53,37.54,209500.0,20.2926,20.298,20.2656,20.271,209500.0
2013-04-05 15:40:00,37.55,37.61,37.51,37.59,316800.0,20.2764,20.3088,20.2548,20.298,316800.0
2013-04-05 15:50:00,37.59,37.59,37.51,37.53,328600.0,20.298,20.298,20.2548,20.2656,328600.0
2013-04-08 09:30:00,37.52,37.69,37.5,37.63,111900.0,20.2602,20.352,20.2494,20.3196,111900.0
2013-04-08 09:40:00,37.64,37.7,37.56,37.57,55500.0,20.325,20.3574,20.2818,20.2872,55500.0
2013-04-08 09:50:00,37.57,37.79,37.53,37.78,64000.0,20.2872,20.406,20.2656,20.4006,64000.0
2013-04-08 10:00:00,37.79,37.8,37.68,37.76,63300.0,20.406,20.4114,20.3466,20.3898,63300.0
2013-04-08 10:10:00,37.76,37.78,37.63,37.68,45900.0,20.3898,20.4006,20.3196,20.3466,45900.0
2013-04-08 10:20:00,37.67,37.7,37.66,37.7,31700.0,20.3412,20.3574,20.3358,20.3574,31700.0
2013-04-08 10:30:00,37.7,37.73,37.66,37.7,32300.0,20.3574,20.3736,20.3358,20.3574,32300.0
2013-04-08 10:40:00,37.69,37.82,37.68,37.76,51100.0,20.352,20.4222,20.3466,20.3898,51100.0
2013-04-08 10:50:00,37.75,37.89,37.73,37.88,41500.0,20.3844,20.46,20.3736,20.4546,41500.0
2013-04-08 11:00:00,37.88,37.88,37.79,37.86,68800.0,20.4546,20.4546,20.406,20.4438,68800.0
2013-04-08 11:10:00,37.86,37.94,37.85,37.9,57100.0,20.4438,20.487,20.4384,20.4654,57100.0
2013-04-08 11:20:00,37.9,37.95,37.89,37.94,55200.0,20.4654,20.4924,20.46,20.487,55200.0
2013-04-08 11:30:00,37.94,37.95,37.88,37.91,56900.0,20.487,20.4924,20.4546,20.4708,56900.0
2013-04-08 11:40:00,37.91,37.94,37.84,37.94,61100.0,20.4708,20.487,20.433,20.487,61100.0
2013-04-08 11:50:00,37.94,37.94,37.77,37.78,127900.0,20.487,20.487,20.3952,20.4006,127900.0
2013-04-08 12:00:00,37.79,37.81,37.74,37.77,81300.0,20.406,20.4168,20.379,20.3952,81300.0
2013-04-08 12:10:00,37.77,37.78,37.7,37.73,81100.0,20.3952,20.4006,20.3574,20.3736,81100.0
2013-04-08 12:20:00,37.73,37.8,37.69,37.75,87000.0,20.3736,20.4114,20.352,20.3844,87000.0
2013-04-08 12:30:00,37.75,37.82,37.73,37.81,120200.0,20.3844,20.4222,20.3736,20.4168,120200.0
2013-04-08 12:40:00,37.8,37.81,37.74,37.75,55000.0,20.4114,20.4168,20.379,20.3844,55000.0
2013-04-08 12:50:00,37.75,37.88,37.75,37.87,55700.0,20.3844,20.4546,20.3844,20.4492,55700.0
2013-04-08 13:00:00,37.88,37.88,37.81,37.83,62300.0,20.4546,20.4546,20.4168,20.4276,62300.0
2013-04-08 13:10:00,37.84,37.89,37.82,37.88,53900.0,20.433,20.46,20.4222,20.4546,53900.0
2013-04-08 13:20:00,37.88,37.89,37.82,37.89,45700.0,20.4546,20.46,20.4222,20.46,45700.0
2013-04-08 13:30:00,37.88,37.9,37.84,37.85,64100.0,20.4546,20.4654,20.433,20.4384,64100.0
2013-04-08 13:40:00,37.86,37.96,37.86,37.95,55900.0,20.4438,20.4978,20.4438,20.4924,55900.0
2013-04-08 13:50:00,37.95,37.99,37.92,37.99,43700.0,20.4924,20.514,20.4762,20.514,43700.0
2013-04-08 14:00:00,37.98,38.04,37.95,38.01,79900.0,20.5086,20.541,20.4924,20.5248,79900.0
2013-04-08 14:10:00,38.0,38.13,38.0,38.03,82900.0,20.5194,20.5896,20.5194,20.5356,82900.0
2013-04-08 14:20:00,38.03,38.08,37.99,38.02,168600.0,20.5356,20.5626,20.514,20.5302,168600.0
2013-04-08 14:30:00,38.02,38.04,37.96,37.96,104800.0,20.5302,20.541,20.4978,20.4978,104800.0
2013-04-08 14:40:00,37.96,38.01,37.96,38.0,74400.0,20.4978,20.5248,20.4978,20.5194,74400.0
2013-04-08 14:50:00,37.99,38.02,37.96,37.96,80200.0,20.514,20.5302,20.4978,20.4978,80200.0
2013-04-08 15:00:00,37.97,38.05,37.96,38.04,65000.0,20.5032,20.5464,20.4978,20.541,65000.0
2013-04-08 15:10:00,38.02,38.05,37.98,37.98,70500.0,20.5302,20.5464,20.5086,20.5086,70500.0
2013-04-08 15:20:00,37.98,38.03,37.98,38.02,54600.0,20.5086,20.5356,20.5086,20.5302,54600.0
2013-04-08 15:30:00,38.03,38.08,37.98,38.07,80900.0,20.5356,20.5626,20.5086,20.5572,80900.0
2013-04-08 15:40:00,38.07,38.11,38.02,38.03,149900.0,20.5572,20.5788,20.5302,20.5356,149900.0
2013-04-08 15:50:00,38.04,38.11,38.04,38.11,150000.0,20.541,20.5788,20.541,20.5788,150000.0
2013-04-09 09:30:00,38.1,38.29,38.04,38.27,130000.0,20.5734,20.676,20.541,20.6652,130000.0
2013-04-09 09:40:00,38.27,38.28,38.1,38.2,63000.0,20.6652,20.6706,20.5734,20.6274,63000.0
2013-04-09 09:50:00,38.2,38.37,38.19,38.32,65900.0,20.6274,20.7192,20.622,20.6922,65900.0
2013-04-09 10:00:00,38.32,38.41,38.27,38.41,72800.0,20.6922,20.7408,20.6652,20.7408,72800.0
2013-04-09 10:10:00,38.4,38.45,38.37,38.41,70200.0,20.7354,20.7624,20.7192,20.7408,70200.0
2013-04-09 10:20:00,38.42,38.51,38.4,38.51,72200.0,20.7462,20.7948,20.7354,20.7948,72200.0
2013-04-09 10:30:00,38.5,38.53,38.42,38.42,112000.0,20.7894,20.8056,20.7462,20.7462,112000.0
2013-04-09 10:40:00,38.42,38.5,38.39,38.44,60000.0,20.7462,20.7894,20.73,20.757,60000.0
2013-04-09 10:50:00,38.45,38.46,38.39,38.43,64200.0,20.7624,20.7678,20.73,20.7516,64200.0
2013-04-09 11:00:00,38.43,38.58,38.43,38.54,152000.0,20.7516,20.8326,20.7516,20.811,152000.0
2013-04-09 11:10:00,38.55,38.56,38.43,38.44,76400.0,20.8164,20.8218,20.7516,20.757,76400.0
2013-04-09 11:20:00,38.43,38.61,38.42,38.6,74200.0,20.7516,20.8488,20.7462,20.8434,74200.0
2013-04-09 11:30:00,38.61,38.61,38.51,38.54,56000.0,20.8488,20.8488,20.7948,20.811,56000.0
2013-04-09 11:40:00,38.54,38.68,38.52,38.68,305000.0,20.811,20.8866,20.8002,20.8866,305000.0
2013-04-09 11:50:00,38.67,38.68,38.58,38.68,73300.0,20.8812,20.8866,20.8326,20.8866,73300.0
2013-04-09 12:00:00,38.68,38.68,38.58,38.64,78600.0,20.8866,20.8866,20.8326,20.865,78600.0
2013-04-09 12:10:00,38.65,38.73,38.63,38.71,69000.0,20.8704,20.9136,20.8596,20.9028,69000.0
2013-04-09 12:20:00,38.7,38.71,38.63,38.65,44700.0,20.8974,20.9028,20.8596,20.8704,44700.0
2013-04-09 12:30:00,38.64,38.66,38.62,38.63,52000.0,20.865,20.8758,20.8542,20.8596,52000.0
2013-04-09 12:40:00,38.63,38.64,38.56,38.6,54300.0,20.8596,20.865,20.8218,20.8434,54300.0
2013-04-09 12:50:00,38.59,38.62,38.54,38.58,45000.0,20.838,20.8542,20.811,20.8326,45000.0
2013-04-09 13:00:00,38.58,38.63,38.57,38.62,60300.0,20.8326,20.8596,20.8272,20.8542,60300.0
2013-04-09 13:10:00,38.62,38.68,38.6,38.66,80100.0,20.8542,20.8866,20.8434,20.8758,80100.0
2013-04-09 13:20:00,38.67,38.75,38.63,38.75,49500.0,20.8812,20.9244,20.8596,20.9244,49500.0
2013-04-09 13:30:00,38.75,38.8,38.74,38.77,82700.0,20.9244,20.9514,20.919,20.9352,82700.0
2013-04-09 13:40:00,38.76,38.8,38.75,38.79,183700.0,20.9298,20.9514,20.9244,20.946,183700.0
2013-04-09 13:50:00,38.78,38.79,38.75,38.77,54900.0,20.9406,20.946,20.9244,20.9352,54900.0
2013-04-09 14:00:00,38.76,38.79,38.75,38.79,37700.0,20.9298,20.946,20.9244,20.946,37700.0
2013-04-09 14:10:00,38.79,38.79,38.71,38.71,51700.0,20.946,20.946,20.9028,20.9028,51700.0
2013-04-09 14:20:00,38.71,38.75,38.68,38.73,60200.0,20.9028,20.9244,20.8866,20.9136,60200.0
2013-04-09 14:30:00,38.73,38.76,38.71,38.72,35400.0,20.9136,20.9298,20.9028,20.9082,35400.0
2013-04-09 14:40:00,38.73,38.77,38.71,38.73,53300.0,20.9136,20.9352,20.9028,20.9136,53300.0
2013-04-09 14:50:00,38.74,38.74,38.69,38.69,44200.0,20.919,20.919,20.892,20.892,44200.0
2013-04-09 15:00:00,38.7,38.78,38.69,38.72,54900.0,20.8974,20.9406,20.892,20.9082,54900.0
2013-04-09 15:10:00,38.72,38.72,38.64,38.66,96400.0,20.9082,20.9082,20.865,20.8758,96400.0
2013-04-09 15:20:00,38.67,38.69,38.62,38.63,202700.0,20.8812,20.892,20.8542,20.8596,202700.0
2013-04-09 15:30:00,38.64,38.64,38.59,38.59,76600.0,20.865,20.865,20.838,20.838,76600.0
2013-04-09 15:40:00,38.6,38.63,38.58,38.62,107700.0,20.8434,20.8596,20.8326,20.8542,107700.0
2013-04-09 15:50:00,38.63,38.67,38.6,38.63,472800.0,20.8596,20.8812,20.8434,20.8596,472800.0
2013-04-10 09:30:00,38.75,38.9,38.67,38.83,135000.0,20.9244,21.0054,20.8812,20.9676,135000.0
2013-04-10 09:40:00,38.83,38.87,38.77,38.82,53300.0,20.9676,20.9892,20.9352,20.9622,53300.0
2013-04-10 09:50:00,38.83,38.9,38.8,38.88,71500.0,20.9676,21.0054,20.9514,20.9946,71500.0
2013-04-10 10:00:00,38.87,38.9,38.81,38.86,33700.0,20.9892,21.0054,20.9568,20.9838,33700.0
2013-04-10 10:10:00,38.87,38.9,38.75,38.75,33700.0,20.9892,21.0054,20.9244,20.9244,33700.0
2013-04-10 10:20:00,38.77,38.79,38.7,38.72,28600.0,20.9352,20.946,20.8974,20.9082,28600.0
2013-04-10 10:30:00,38.72,38.75,38.67,38.68,27800.0,20.9082,20.9244,20.8812,20.8866,27800.0
2013-04-10 10:40:00,38.69,38.72,38.65,38.66,44800.0,20.892,20.9082,20.8704,20.8758,44800.0
2013-04-10 10:50:00,38.66,38.78,38.64,38.78,48900.0,20.8758,20.9406,20.865,20.9406,48900.0
2013-04-10 11:00:00,38.79,38.84,38.74,38.83,39400.0,20.946,20.973,20.919,20.9676,39400.0
2013-04-10 11:10:00,38.84,38.9,38.83,38.88,73500.0,20.973,21.0054,20.9676,20.9946,73500.0
2013-04-10 11:20:00,38.88,38.9,38.86,38.89,84700.0,20.9946,21.0054,20.9838,21.0,84700.0
2013-04-10 11:30:00,38.89,38.97,38.88,38.96,113200.0,21.0,21.0432,20.9946,21.0378,113200.0
2013-04-10 11:40:00,38.97,38.98,38.89,38.92,52100.0,21.0432,21.0486,21.0,21.0162,52100.0
2013-04-10 11:50:00,38.92,38.98,38.92,38.96,66800.0,21.0162,21.0486,21.0162,21.0378,66800.0
2013-04-10 12:00:00,38.95,38.99,38.91,38.98,61600.0,21.0324,21.054,21.0108,21.0486,61600.0
2013-04-10 12:10:00,38.98,38.99,38.95,38.97,49500.0,21.0486,21.054,21.0324,21.0432,49500.0
2013-04-10 12:20:00,38.97,39.0,38.96,38.99,95500.0,21.0432,21.0594,21.0378,21.054,95500.0
2013-04-10 12:30:00,38.99,39.01,38.97,38.99,72800.0,21.054,21.0648,21.0432,21.054,72800.0
2013-04-10 12:40:00,38.98,39.01,38.95,38.98,40000.0,21.0486,21.0648,21.0324,21.0486,40000.0
2013-04-10 12:50:00,38.98,39.04,38.96,39.03,43700.0,21.0486,21.081,21.0378,21.0756,43700.0
2013-04-10 13:00:00,39.03,39.04,38.99,38.99,34900.0,21.0756,21.081,21.054,21.054,34900.0
2013-04-10 13:10:00,38.99,39.01,38.96,38.97,30700.0,21.054,21.0648,21.0378,21.0432,30700.0
2013-04-10 13:20:00,38.96,39.05,38.96,39.02,39300.0,21.0378,21.0864,21.0378,21.0702,39300.0
2013-04-10 13:30:00,39.02,39.04,38.97,39.0,47600.0,21.0702,21.081,21.0432,21.0594,47600.0
2013-04-10 13:40:00,39.0,39.03,38.99,38.99,33700.0,21.0594,21.0756,21.054,21.054,33700.0
2013-04-10 13:50:00,39.0,39.0,38.95,38.97,28000.0,21.0594,21.0594,21.0324,21.0432,28000.0
2013-04-10 14:00:00,38.97,38.98,38.95,38.97,38000.0,21.0432,21.0486,21.0324,21.0432,38000.0
2013-04-10 14:10:00,38.97,39.0,38.91,38.99,86900.0,21.0432,21.0594,21.0108,21.054,86900.0
2013-04-10 14:20:00,38.98,38.99,38.93,38.96,47800.0,21.0486,21.054,21.0216,21.0378,47800.0
2013-04-10 14:30:00,38.96,38.96,38.91,38.93,45700.0,21.0378,21.0378,21.0108,21.0216,45700.0
2013-04-10 14:40:00,38.94,38.97,38.92,38.95,54900.0,21.027,21.0432,21.0162,21.0324,54900.0
2013-04-10 14:50:00,38.95,38.96,38.91,38.92,33200.0,21.0324,21.0378,21.0108,21.0162,33200.0
2013-04-10 15:00:00,38.91,38.91,38.85,38.86,53500.0,21.0108,21.0108,20.9784,20.9838,53500.0
2013-04-10 15:10:00,38.86,38.9,38.85,38.88,49700.0,20.9838,21.0054,20.9784,20.9946,49700.0
2013-04-10 15:20:00,38.88,38.96,38.88,38.94,51800.0,20.9946,21.0378,20.9946,21.027,51800.0
2013-04-10 15:30:00,38.93,38.94,38.9,38.92,84500.0,21.0216,21.027,21.0054,21.0162,84500.0
2013-04-10 15:40:00,38.93,38.94,38.89,38.93,114600.0,21.0216,21.027,21.0,21.0216,114600.0
2013-04-10 15:50:00,38.92,38.93,38.9,38.92,207200.0,21.0162,21.0216,21.0054,21.0162,207200.0
2013-04-11 09:30:00,39.0,39.01,38.76,38.79,64600.0,21.0594,21.0648,20.9298,20.946,64600.0
2013-04-11 09:40:00,38.8,38.9,38.71,38.9,50700.0,20.9514,21.0054,20.9028,21.0054,50700.0
2013-04-11 09:50:00,38.89,38.95,38.85,38.89,58300.0,21.0,21.0324,20.9784,21.0,58300.0
2013-04-11 10:00:00,38.88,38.96,38.84,38.96,59800.0,20.9946,21.0378,20.973,21.0378,59800.0
2013-04-11 10:10:00,38.95,39.0,38.92,38.98,57400.0,21.0324,21.0594,21.0162,21.0486,57400.0
2013-04-11 10:20:00,38.97,38.99,38.87,38.92,26900.0,21.0432,21.054,20.9892,21.0162,26900.0
2013-04-11 10:30:00,38.91,39.0,38.9,38.99,43800.0,21.0108,21.0594,21.0054,21.054,43800.0
2013-04-11 10:40:00,38.99,38.99,38.97,38.99,30400.0,21.054,21.054,21.0432,21.054,30400.0
2013-04-11 10:50:00,38.99,39.01,38.98,39.0,54800.0,21.054,21.0648,21.0486,21.0594,54800.0
2013-04-11 11:00:00,39.0,39.03,38.99,39.0,51300.0,21.0594,21.0756,21.054,21.0594,51300.0
2013-04-11 11:10:00,39.0,39.03,38.97,39.03,82800.0,21.0594,21.0756,21.0432,21.0756,82800.0
2013-04-11 11:20:00,39.03,39.05,39.01,39.02,67100.0,21.0756,21.0864,21.0648,21.0702,67100.0
2013-04-11 11:30:00,39.0,39.01,38.89,38.92,71200.0,21.0594,21.0648,21.0,21.0162,71200.0
2013-04-11 11:40:00,38.92,38.97,38.91,38.95,39200.0,21.0162,21.0432,21.0108,21.0324,39200.0
2013-04-11 11:50:00,38.96,38.99,38.95,38.99,35800.0,21.0378,21.054,21.0324,21.054,35800.0
2013-04-11 12:00:00,38.99,39.01,38.95,38.98,56900.0,21.054,21.0648,21.0324,21.0486,56900.0
2013-04-11 12:10:00,38.98,39.0,38.94,38.98,42000.0,21.0486,21.0594,21.027,21.0486,42000.0
2013-04-11 12:20:00,38.97,39.0,38.95,38.97,56900.0,21.0432,21.0594,21.0324,21.0432,56900.0
2013-04-11 12:30:00,38.97,39.01,38.96,38.99,53200.0,21.0432,21.0648,21.0378,21.054,53200.0
2013-04-11 12:40:00,39.0,39.01,38.98,38.98,49700.0,21.0594,21.0648,21.0486,21.0486,49700.0
2013-04-11 12:50:00,38.98,39.05,38.98,39.04,51800.0,21.0486,21.0864,21.0486,21.081,51800.0
2013-04-11 13:00:00,39.04,39.07,38.99,39.0,79300.0,21.081,21.0972,21.054,21.0594,79300.0
2013-04-11 13:10:00,39.0,39.05,39.0,39.05,25500.0,21.0594,21.0864,21.0594,21.0864,25500.0
2013-04-11 13:20:00,39.04,39.05,38.98,38.98,29100.0,21.081,21.0864,21.0486,21.0486,29100.0
2013-04-11 13:30:00,38.98,39.03,38.97,39.02,40000.0,21.0486,21.0756,21.0432,21.0702,40000.0
2013-04-11 13:40:00,39.03,39.04,38.95,39.0,54300.0,21.0756,21.081,21.0324,21.0594,54300.0
2013-04-11 13:50:00,39.0,39.01,38.9,38.9,28400.0,21.0594,21.0648,21.0054,21.0054,28400.0
2013-04-11 14:00:00,38.89,38.9,38.85,38.86,37800.0,21.0,21.0054,20.9784,20.9838,37800.0
2013-04-11 14:10:00,38.87,38.87,38.77,38.77,48700.0,20.9892,20.9892,20.9352,20.9352,48700.0
2013-04-11 14:20:00,38.77,38.78,38.72,38.73,61700.0,20.9352,20.9406,20.9082,20.9136,61700.0
2013-04-11 14:30:00,38.73,38.91,38.73,38.83,66300.0,20.9136,21.0108,20.9136,20.9676,66300.0
2013-04-11 14:40:00,38.84,38.89,38.81,38.83,48600.0,20.973,21.0,20.9568,20.9676,48600.0
2013-04-11 14:50:00,38.83,38.94,38.78,38.94,55700.0,20.9676,21.027,20.9406,21.027,55700.0
2013-04-11 15:00:00,38.94,38.94,38.85,38.86,55600.0,21.027,21.027,20.9784,20.9838,55600.0
2013-04-11 15:10:00,38.85,38.88,38.81,38.85,67300.0,20.9784,20.9946,20.9568,20.9784,67300.0
2013-04-11 15:20:00,38.86,38.86,38.79,38.85,39800.0,20.9838,20.9838,20.946,20.9784,39800.0
2013-04-11 15:30:00,38.84,38.88,38.79,38.82,89900.0,20.973,20.9946,20.946,20.9622,89900.0
2013-04-11 15:40:00,38.82,38.85,38.78,38.82,119400.0,20.9622,20.9784,20.9406,20.9622,119400.0
2013-04-11 15:50:00,38.81,38.82,38.71,38.75,416200.0,20.9568,20.9622,20.9028,20.9244,416200.0
2013-04-12 09:30:00,38.49,38.68,38.48,38.65,114400.0,20.784,20.8866,20.7786,20.8704,114400.0
2013-04-12 09:40:00,38.63,38.78,38.45,38.55,138000.0,20.8596,20.9406,20.7624,20.8164,138000.0
2013-04-12 09:50:00,38.56,38.62,38.45,38.52,91100.0,20.8218,20.8542,20.7624,20.8002,91100.0
2013-04-12 10:00:00,38.52,38.55,38.48,38.48,66100.0,20.8002,20.8164,20.7786,20.7786,66100.0
2013-04-12 10:10:00,38.49,38.7,38.48,38.61,87100.0,20.784,20.8974,20.7786,20.8488,87100.0
2013-04-12 10:20:00,38.61,38.61,38.51,38.59,55000.0,20.8488,20.8488,20.7948,20.838,55000.0
2013-04-12 10:30:00,38.59,38.63,38.53,38.57,44800.0,20.838,20.8596,20.8056,20.8272,44800.0
2013-04-12 10:40:00,38.57,38.6,38.46,38.48,47000.0,20.8272,20.8434,20.7678,20.7786,47000.0
2013-04-12 10:50:00,38.49,38.57,38.44,38.47,51100.0,20.784,20.8272,20.757,20.7732,51100.0
2013-04-12 11:00:00,38.46,38.46,38.41,38.45,33000.0,20.7678,20.7678,20.7408,20.7624,33000.0
2013-04-12 11:10:00,38.44,38.58,38.44,38.58,33700.0,20.757,20.8326,20.757,20.8326,33700.0
2013-04-12 11:20:00,38.58,38.65,38.57,38.62,68200.0,20.8326,20.8704,20.8272,20.8542,68200.0
2013-04-12 11:30:00,38.61,38.71,38.61,38.67,58600.0,20.8488,20.9028,20.8488,20.8812,58600.0
2013-04-12 11:40:00,38.67,38.68,38.61,38.68,38100.0,20.8812,20.8866,20.8488,20.8866,38100.0
2013-04-12 11:50:00,38.69,38.8,38.69,38.77,71000.0,20.892,20.9514,20.892,20.9352,71000.0
2013-04-12 12:00:00,38.77,38.77,38.71,38.77,28200.0,20.9352,20.9352,20.9028,20.9352,28200.0
2013-04-12 12:10:00,38.77,38.77,38.73,38.74,37000.0,20.9352,20.9352,20.9136,20.919,37000.0
2013-04-12 12:20:00,38.75,38.79,38.74,38.77,27900.0,20.9244,20.946,20.919,20.9352,27900.0
2013-04-12 12:30:00,38.76,38.8,38.75,38.8,32800.0,20.9298,20.9514,20.9244,20.9514,32800.0
2013-04-12 12:40:00,38.8,38.81,38.77,38.81,37800.0,20.9514,20.9568,20.9352,20.9568,37800.0
2013-04-12 12:50:00,38.82,38.87,38.82,38.86,32400.0,20.9622,20.9892,20.9622,20.9838,32400.0
2013-04-12 13:00:00,38.85,38.9,38.84,38.88,42300.0,20.9784,21.0054,20.973,20.9946,42300.0
2013-04-12 13:10:00,38.88,38.88,38.8,38.8,27500.0,20.9946,20.9946,20.9514,20.9514,27500.0
2013-04-12 13:20:00,38.78,38.79,38.66,38.66,40200.0,20.9406,20.946,20.8758,20.8758,40200.0
2013-04-12 13:30:00,38.66,38.71,38.66,38.69,141900.0,20.8758,20.9028,20.8758,20.892,141900.0
2013-04-12 13:40:00,38.69,38.76,38.68,38.74,36000.0,20.892,20.9298,20.8866,20.919,36000.0
2013-04-12 13:50:00,38.75,38.75,38.69,38.72,46000.0,20.9244,20.9244,20.892,20.9082,46000.0
2013-04-12 14:00:00,38.72,38.83,38.69,38.83,34900.0,20.9082,20.9676,20.892,20.9676,34900.0
2013-04-12 14:10:00,38.83,38.86,38.73,38.78,47600.0,20.9676,20.9838,20.9136,20.9406,47600.0
2013-04-12 14:20:00,38.78,38.81,38.77,38.79,38600.0,20.9406,20.9568,20.9352,20.946,38600.0
2013-04-12 14:30:00,38.79,38.79,38.74,38.76,32500.0,20.946,20.946,20.919,20.9298,32500.0
2013-04-12 14:40:00,38.77,38.85,38.77,38.83,36300.0,20.9352,20.9784,20.9352,20.9676,36300.0
2013-04-12 14:50:00,38.83,38.83,38.74,38.76,55700.0,20.9676,20.9676,20.919,20.9298,55700.0
2013-04-12 15:00:00,38.77,38.8,38.73,38.77,51500.0,20.9352,20.9514,20.9136,20.9352,51500.0
2013-04-12 15:10:00,38.78,38.81,38.77,38.8,45400.0,20.9406,20.9568,20.9352,20.9514,45400.0
2013-04-12 15:20:00,38.81,38.83,38.77,38.81,45500.0,20.9568,20.9676,20.9352,20.9568,45500.0
2013-04-12 15:30:00,38.82,38.82,38.76,38.77,85200.0,20.9622,20.9622,20.9298,20.9352,85200.0
2013-04-12 15:40:00,38.77,38.83,38.76,38.77,131800.0,20.9352,20.9676,20.9298,20.9352,131800.0
2013-04-12 15:50:00,38.77,38.79,38.71,38.77,267900.0,20.9352,20.946,20.9028,20.9352,267900.0
2013-04-15 09:30:00,38.55,38.57,38.43,38.47,68700.0,20.8164,20.8272,20.7516,20.7732,68700.0
2013-04-15 09:40:00,38.49,38.5,38.3,38.32,58000.0,20.784,20.7894,20.6814,20.6922,58000.0
2013-04-15 09:50:00,38.32,38.5,38.29,38.5,77300.0,20.6922,20.7894,20.676,20.7894,77300.0
2013-04-15 10:00:00,38.49,38.49,38.31,38.39,95500.0,20.784,20.784,20.6868,20.73,95500.0
2013-04-15 10:10:00,38.39,38.4,38.29,38.31,85000.0,20.73,20.7354,20.676,20.6868,85000.0
2013-04-15 10:20:00,38.3,38.33,38.21,38.3,71400.0,20.6814,20.6976,20.6328,20.6814,71400.0
2013-04-15 10:30:00,38.3,38.36,38.26,38.31,90700.0,20.6814,20.7138,20.6598,20.6868,90700.0
2013-04-15 10:40:00,38.3,38.45,38.26,38.45,129000.0,20.6814,20.7624,20.6598,20.7624,129000.0
2013-04-15 10:50:00,38.45,38.52,38.43,38.45,98100.0,20.7624,20.8002,20.7516,20.7624,98100.0
2013-04-15 11:00:00,38.45,38.45,38.26,38.29,135500.0,20.7624,20.7624,20.6598,20.676,135500.0
2013-04-15 11:10:00,38.28,38.35,38.26,38.34,62900.0,20.6706,20.7084,20.6598,20.703,62900.0
2013-04-15 11:20:00,38.34,38.49,38.34,38.48,75700.0,20.703,20.784,20.703,20.7786,75700.0
2013-04-15 11:30:00,38.48,38.56,38.45,38.55,58100.0,20.7786,20.8218,20.7624,20.8164,58100.0
2013-04-15 11:40:00,38.54,38.55,38.48,38.5,43500.0,20.811,20.8164,20.7786,20.7894,43500.0
2013-04-15 11:50:00,38.5,38.51,38.35,38.35,73900.0,20.7894,20.7948,20.7084,20.7084,73900.0
2013-04-15 12:00:00,38.35,38.41,38.35,38.39,49400.0,20.7084,20.7408,20.7084,20.73,49400.0
2013-04-15 12:10:00,38.38,38.41,38.33,38.38,33100.0,20.7246,20.7408,20.6976,20.7246,33100.0
2013-04-15 12:20:00,38.38,38.39,38.35,38.36,39200.0,20.7246,20.73,20.7084,20.7138,39200.0
2013-04-15 12:30:00,38.37,38.37,38.27,38.27,65900.0,20.7192,20.7192,20.6652,20.6652,65900.0
2013-04-15 12:40:00,38.27,38.28,38.16,38.22,58800.0,20.6652,20.6706,20.6058,20.6382,58800.0
2013-04-15 12:50:00,38.22,38.23,38.09,38.15,47800.0,20.6382,20.6436,20.568,20.6004,47800.0
2013-04-15 13:00:00,38.15,38.15,38.08,38.12,54700.0,20.6004,20.6004,20.5626,20.5842,54700.0
2013-04-15 13:10:00,38.13,38.17,38.11,38.17,52300.0,20.5896,20.6112,20.5788,20.6112,52300.0
2013-04-15 13:20:00,38.17,38.21,38.14,38.2,42100.0,20.6112,20.6328,20.595,20.6274,42100.0
2013-04-15 13:30:00,38.21,38.23,38.18,38.2,41700.0,20.6328,20.6436,20.6166,20.6274,41700.0
2013-04-15 13:40:00,38.2,38.22,38.16,38.21,34700.0,20.6274,20.6382,20.6058,20.6328,34700.0
2013-04-15 13:50:00,38.2,38.23,38.17,38.17,50300.0,20.6274,20.6436,20.6112,20.6112,50300.0
2013-04-15 14:00:00,38.18,38.19,38.12,38.18,50800.0,20.6166,20.622,20.5842,20.6166,50800.0
2013-04-15 14:10:00,38.17,38.18,38.11,38.14,58100.0,20.6112,20.6166,20.5788,20.595,58100.0
2013-04-15 14:20:00,38.14,38.16,38.07,38.1,39700.0,20.595,20.6058,20.5572,20.5734,39700.0
2013-04-15 14:30:00,38.12,38.14,38.09,38.1,38400.0,20.5842,20.595,20.568,20.5734,38400.0
2013-04-15 14:40:00,38.11,38.27,38.11,38.27,41600.0,20.5788,20.6652,20.5788,20.6652,41600.0
2013-04-15 14:50:00,38.27,38.28,38.14,38.16,67200.0,20.6652,20.6706,20.595,20.6058,67200.0
2013-04-15 15:00:00,38.15,38.24,38.09,38.13,69800.0,20.6004,20.649,20.568,20.5896,69800.0
2013-04-15 15:10:00,38.13,38.2,38.07,38.18,70100.0,20.5896,20.6274,20.5572,20.6166,70100.0
2013-04-15 15:20:00,38.19,38.2,38.06,38.06,51000.0,20.622,20.6274,20.5518,20.5518,51000.0
2013-04-15 15:30:00,38.06,38.09,37.96,37.99,187000.0,20.5518,20.568,20.4978,20.514,187000.0
2013-04-15 15:40:00,37.98,38.13,37.98,38.0,134500.0,20.5086,20.5896,20.5086,20.5194,134500.0
2013-04-15 15:50:00,38.01,38.06,37.94,37.95,397800.0,20.5248,20.5518,20.487,20.4924,397800.0
2013-04-16 09:30:00,38.14,38.47,38.08,38.21,168400.0,20.595,20.7732,20.5626,20.6328,168400.0
2013-04-16 09:40:00,38.21,38.22,38.05,38.12,71300.0,20.6328,20.6382,20.5464,20.5842,71300.0
2013-04-16 09:50:00,38.12,38.23,38.09,38.17,58600.0,20.5842,20.6436,20.568,20.6112,58600.0
2013-04-16 10:00:00,38.18,38.26,38.16,38.19,84000.0,20.6166,20.6598,20.6058,20.622,84000.0
2013-04-16 10:10:00,38.19,38.19,38.03,38.04,100700.0,20.622,20.622,20.5356,20.541,100700.0
2013-04-16 10:20:00,38.03,38.07,38.02,38.06,68900.0,20.5356,20.5572,20.5302,20.5518,68900.0
2013-04-16 10:30:00,38.05,38.09,38.0,38.04,117800.0,20.5464,20.568,20.5194,20.541,117800.0
2013-04-16 10:40:00,38.04,38.09,38.03,38.07,83300.0,20.541,20.568,20.5356,20.5572,83300.0
2013-04-16 10:50:00,38.07,38.11,38.04,38.11,91800.0,20.5572,20.5788,20.541,20.5788,91800.0
2013-04-16 11:00:00,38.12,38.14,38.04,38.07,82600.0,20.5842,20.595,20.541,20.5572,82600.0
2013-04-16 11:10:00,38.06,38.13,38.05,38.1,116500.0,20.5518,20.5896,20.5464,20.5734,116500.0
2013-04-16 11:20:00,38.09,38.11,38.03,38.1,69100.0,20.568,20.5788,20.5356,20.5734,69100.0
2013-04-16 11:30:00,38.11,38.12,38.05,38.06,84900.0,20.5788,20.5842,20.5464,20.5518,84900.0
2013-04-16 11:40:00,38.06,38.17,38.05,38.16,104900.0,20.5518,20.6112,20.5464,20.6058,104900.0
2013-04-16 11:50:00,38.16,38.28,38.12,38.15,114000.0,20.6058,20.6706,20.5842,20.6004,114000.0
2013-04-16 12:00:00,38.16,38.17,38.11,38.15,74300.0,20.6058,20.6112,20.5788,20.6004,74300.0
2013-04-16 12:10:00,38.16,38.19,38.14,38.17,54400.0,20.6058,20.622,20.595,20.6112,54400.0
2013-04-16 12:20:00,38.16,38.17,38.08,38.09,116400.0,20.6058,20.6112,20.5626,20.568,116400.0
2013-04-16 12:30:00,38.08,38.12,38.06,38.1,49700.0,20.5626,20.5842,20.5518,20.5734,49700.0
2013-04-16 12:40:00,38.09,38.09,38.02,38.02,46800.0,20.568,20.568,20.5302,20.5302,46800.0
2013-04-16 12:50:00,38.02,38.21,38.01,38.21,56700.0,20.5302,20.6328,20.5248,20.6328,56700.0
2013-04-16 13:00:00,38.21,38.24,38.19,38.21,38500.0,20.6328,20.649,20.622,20.6328,38500.0
2013-04-16 13:10:00,38.22,38.29,38.21,38.21,45500.0,20.6382,20.676,20.6328,20.6328,45500.0
2013-04-16 13:20:00,38.22,38.27,38.21,38.27,34400.0,20.6382,20.6652,20.6328,20.6652,34400.0
2013-04-16 13:30:00,38.27,38.32,38.27,38.29,41900.0,20.6652,20.6922,20.6652,20.676,41900.0
2013-04-16 13:40:00,38.3,38.3,38.25,38.28,44800.0,20.6814,20.6814,20.6544,20.6706,44800.0
2013-04-16 13:50:00,38.28,38.3,38.26,38.3,17200.0,20.6706,20.6814,20.6598,20.6814,17200.0
2013-04-16 14:00:00,38.3,38.37,38.29,38.34,41300.0,20.6814,20.7192,20.676,20.703,41300.0
2013-04-16 14:10:00,38.33,38.33,38.27,38.28,51700.0,20.6976,20.6976,20.6652,20.6706,51700.0
2013-04-16 14:20:00,38.28,38.3,38.26,38.27,43500.0,20.6706,20.6814,20.6598,20.6652,43500.0
2013-04-16 14:30:00,38.26,38.28,38.23,38.27,43600.0,20.6598,20.6706,20.6436,20.6652,43600.0
2013-04-16 14:40:00,38.26,38.36,38.26,38.34,44000.0,20.6598,20.7138,20.6598,20.703,44000.0
2013-04-16 14:50:00,38.33,38.37,38.25,38.27,66800.0,20.6976,20.7192,20.6544,20.6652,66800.0
2013-04-16 15:00:00,38.28,38.36,38.27,38.31,74000.0,20.6706,20.7138,20.6652,20.6868,74000.0
2013-04-16 15:10:00,38.32,38.38,38.3,38.32,53600.0,20.6922,20.7246,20.6814,20.6922,53600.0
2013-04-16 15:20:00,38.33,38.35,38.26,38.3,162500.0,20.6976,20.7084,20.6598,20.6814,162500.0
2013-04-16 15:30:00,38.29,38.34,38.27,38.34,99100.0,20.676,20.703,20.6652,20.703,99100.0
2013-04-16 15:40:00,38.33,38.37,38.32,38.32,99200.0,20.6976,20.7192,20.6922,20.6922,99200.0
2013-04-16 15:50:00,38.32,38.4,38.31,38.36,247900.0,20.6922,20.7354,20.6868,20.7138,247900.0
2013-04-17 09:30:00,38.24,38.27,37.76,37.77,172500.0,20.649,20.6652,20.3898,20.3952,172500.0
2013-04-17 09:40:00,37.77,37.78,37.71,37.76,149900.0,20.3952,20.4006,20.3628,20.3898,149900.0
2013-04-17 09:50:00,37.77,37.95,37.77,37.91,156700.0,20.3952,20.4924,20.3952,20.4708,156700.0
2013-04-17 10:00:00,37.9,37.99,37.88,37.88,230300.0,20.4654,20.514,20.4546,20.4546,230300.0
2013-04-17 10:10:00,37.87,37.87,37.76,37.77,98700.0,20.4492,20.4492,20.3898,20.3952,98700.0
2013-04-17 10:20:00,37.76,37.79,37.7,37.77,116600.0,20.3898,20.406,20.3574,20.3952,116600.0
2013-04-17 10:30:00,37.77,37.77,37.71,37.73,43800.0,20.3952,20.3952,20.3628,20.3736,43800.0
2013-04-17 10:40:00,37.73,37.74,37.68,37.7,87600.0,20.3736,20.379,20.3466,20.3574,87600.0
2013-04-17 10:50:00,37.7,37.72,37.66,37.67,120600.0,20.3574,20.3682,20.3358,20.3412,120600.0
2013-04-17 11:00:00,37.67,37.7,37.61,37.63,53800.0,20.3412,20.3574,20.3088,20.3196,53800.0
2013-04-17 11:10:00,37.63,37.72,37.62,37.7,71600.0,20.3196,20.3682,20.3142,20.3574,71600.0
2013-04-17 11:20:00,37.7,37.8,37.69,37.75,50400.0,20.3574,20.4114,20.352,20.3844,50400.0
2013-04-17 11:30:00,37.74,37.78,37.71,37.76,103100.0,20.379,20.4006,20.3628,20.3898,103100.0
2013-04-17 11:40:00,37.76,37.88,37.73,37.86,108700.0,20.3898,20.4546,20.3736,20.4438,108700.0
2013-04-17 11:50:00,37.86,37.95,37.86,37.9,46200.0,20.4438,20.4924,20.4438,20.4654,46200.0
2013-04-17 12:00:00,37.9,37.9,37.76,37.77,32600.0,20.4654,20.4654,20.3898,20.3952,32600.0
2013-04-17 12:10:00,37.78,37.8,37.71,37.72,38700.0,20.4006,20.4114,20.3628,20.3682,38700.0
2013-04-17 12:20:00,37.72,37.72,37.63,37.65,49900.0,20.3682,20.3682,20.3196,20.3304,49900.0
2013-04-17 12:30:00,37.65,37.72,37.6,37.7,98200.0,20.3304,20.3682,20.3034,20.3574,98200.0
2013-04-17 12:40:00,37.7,37.74,37.63,37.64,38700.0,20.3574,20.379,20.3196,20.325,38700.0
2013-04-17 12:50:00,37.64,37.67,37.61,37.64,57900.0,20.325,20.3412,20.3088,20.325,57900.0
2013-04-17 13:00:00,37.65,37.67,37.61,37.61,56800.0,20.3304,20.3412,20.3088,20.3088,56800.0
2013-04-17 13:10:00,37.63,37.66,37.63,37.64,57600.0,20.3196,20.3358,20.3196,20.325,57600.0
2013-04-17 13:20:00,37.65,37.72,37.64,37.68,86500.0,20.3304,20.3682,20.325,20.3466,86500.0
2013-04-17 13:30:00,37.68,37.81,37.68,37.81,65500.0,20.3466,20.4168,20.3466,20.4168,65500.0
2013-04-17 13:40:00,37.81,37.96,37.8,37.81,96400.0,20.4168,20.4978,20.4114,20.4168,96400.0
2013-04-17 13:50:00,37.8,37.83,37.76,37.77,113200.0,20.4114,20.4276,20.3898,20.3952,113200.0
2013-04-17 14:00:00,37.78,37.8,37.75,37.77,94600.0,20.4006,20.4114,20.3844,20.3952,94600.0
2013-04-17 14:10:00,37.76,37.77,37.71,37.73,60200.0,20.3898,20.3952,20.3628,20.3736,60200.0
2013-04-17 14:20:00,37.73,37.82,37.73,37.76,136200.0,20.3736,20.4222,20.3736,20.3898,136200.0
2013-04-17 14:30:00,37.76,37.81,37.74,37.74,95800.0,20.3898,20.4168,20.379,20.379,95800.0
2013-04-17 14:40:00,37.74,37.75,37.67,37.71,71600.0,20.379,20.3844,20.3412,20.3628,71600.0
2013-04-17 14:50:00,37.71,37.77,37.68,37.74,107300.0,20.3628,20.3952,20.3466,20.379,107300.0
2013-04-17 15:00:00,37.73,37.83,37.7,37.83,165200.0,20.3736,20.4276,20.3574,20.4276,165200.0
2013-04-17 15:10:00,37.84,37.89,37.75,37.82,184300.0,20.433,20.46,20.3844,20.4222,184300.0
2013-04-17 15:20:00,37.84,37.85,37.78,37.82,217000.0,20.433,20.4384,20.4006,20.4222,217000.0
2013-04-17 15:30:00,37.83,37.83,37.75,37.8,114300.0,20.4276,20.4276,20.3844,20.4114,114300.0
2013-04-17 15:40:00,37.79,37.84,37.76,37.84,129300.0,20.406,20.433,20.3898,20.433,129300.0
2013-04-17 15:50:00,37.84,37.85,37.77,37.78,324000.0,20.433,20.4384,20.3952,20.4006,324000.0
2013-04-18 09:30:00,37.77,38.24,37.6,37.65,121500.0,20.3952,20.649,20.3034,20.3304,121500.0
2013-04-18 09:40:00,37.63,37.76,37.61,37.72,94600.0,20.3196,20.3898,20.3088,20.3682,94600.0
2013-04-18 09:50:00,37.69,37.87,37.65,37.82,191100.0,20.352,20.4492,20.3304,20.4222,191100.0
2013-04-18 10:00:00,37.8,37.85,37.69,37.74,108800.0,20.4114,20.4384,20.352,20.379,108800.0
2013-04-18 10:10:00,37.74,37.82,37.69,37.69,135000.0,20.379,20.4222,20.352,20.352,135000.0
2013-04-18 10:20:00,37.7,37.78,37.63,37.74,76000.0,20.3574,20.4006,20.3196,20.379,76000.0
2013-04-18 10:30:00,37.75,37.86,37.75,37.82,76000.0,20.3844,20.4438,20.3844,20.4222,76000.0
2013-04-18 10:40:00,37.84,37.86,37.79,37.83,42100.0,20.433,20.4438,20.406,20.4276,42100.0
2013-04-18 10:50:00,37.85,37.87,37.8,37.86,78300.0,20.4384,20.4492,20.4114,20.4438,78300.0
2013-04-18 11:00:00,37.86,37.88,37.77,37.88,45400.0,20.4438,20.4546,20.3952,20.4546,45400.0
2013-04-18 11:10:00,37.89,37.99,37.84,37.91,65000.0,20.46,20.514,20.433,20.4708,65000.0
2013-04-18 11:20:00,37.91,37.95,37.81,37.81,87500.0,20.4708,20.4924,20.4168,20.4168,87500.0
2013-04-18 11:30:00,37.81,37.88,37.8,37.82,43600.0,20.4168,20.4546,20.4114,20.4222,43600.0
2013-04-18 11:40:00,37.82,37.84,37.76,37.78,43800.0,20.4222,20.433,20.3898,20.4006,43800.0
2013-04-18 11:50:00,37.77,37.84,37.76,37.84,51000.0,20.3952,20.433,20.3898,20.433,51000.0
2013-04-18 12:00:00,37.83,37.89,37.81,37.81,56900.0,20.4276,20.46,20.4168,20.4168,56900.0
2013-04-18 12:10:00,37.82,37.87,37.8,37.83,70500.0,20.4222,20.4492,20.4114,20.4276,70500.0
2013-04-18 12:20:00,37.81,37.89,37.79,37.85,63700.0,20.4168,20.46,20.406,20.4384,63700.0
2013-04-18 12:30:00,37.84,37.89,37.81,37.86,48500.0,20.433,20.46,20.4168,20.4438,48500.0
2013-04-18 12:40:00,37.85,37.89,37.81,37.87,53500.0,20.4384,20.46,20.4168,20.4492,53500.0
2013-04-18 12:50:00,37.88,37.98,37.87,37.95,74800.0,20.4546,20.5086,20.4492,20.4924,74800.0
2013-04-18 13:00:00,37.95,37.96,37.92,37.94,51800.0,20.4924,20.4978,20.4762,20.487,51800.0
2013-04-18 13:10:00,37.94,37.95,37.89,37.93,57000.0,20.487,20.4924,20.46,20.4816,57000.0
2013-04-18 13:20:00,37.92,37.96,37.89,37.93,70800.0,20.4762,20.4978,20.46,20.4816,70800.0
2013-04-18 13:30:00,37.92,37.94,37.88,37.91,44000.0,20.4762,20.487,20.4546,20.4708,44000.0
2013-04-18 13:40:00,37.91,37.95,37.84,37.86,64500.0,20.4708,20.4924,20.433,20.4438,64500.0
2013-04-18 13:50:00,37.86,37.86,37.8,37.85,61200.0,20.4438,20.4438,20.4114,20.4384,61200.0
2013-04-18 14:00:00,37.85,37.86,37.79,37.79,70000.0,20.4384,20.4438,20.406,20.406,70000.0
2013-04-18 14:10:00,37.79,37.83,37.77,37.8,67700.0,20.406,20.4276,20.3952,20.4114,67700.0
2013-04-18 14:20:00,37.8,37.83,37.77,37.82,118200.0,20.4114,20.4276,20.3952,20.4222,118200.0
2013-04-18 14:30:00,37.81,37.86,37.77,37.82,101500.0,20.4168,20.4438,20.3952,20.4222,101500.0
2013-04-18 14:40:00,37.81,37.82,37.73,37.79,109300.0,20.4168,20.4222,20.3736,20.406,109300.0
2013-04-18 14:50:00,37.78,37.82,37.7,37.75,113600.0,20.4006,20.4222,20.3574,20.3844,113600.0
2013-04-18 15:00:00,37.75,37.79,37.7,37.77,106200.0,20.3844,20.406,20.3574,20.3952,106200.0
2013-04-18 15:10:00,37.77,37.87,37.77,37.82,94300.0,20.3952,20.4492,20.3952,20.4222,94300.0
2013-04-18 15:20:00,37.82,37.88,37.78,37.87,103700.0,20.4222,20.4546,20.4006,20.4492,103700.0
2013-04-18 15:30:00,37.88,37.98,37.88,37.93,126800.0,20.4546,20.5086,20.4546,20.4816,126800.0
2013-04-18 15:40:00,37.93,38.0,37.91,37.95,196000.0,20.4816,20.5194,20.4708,20.4924,196000.0
2013-04-18 15:50:00,37.96,37.98,37.89,37.91,268000.0,20.4978,20.5086,20.46,20.4708,268000.0
2013-04-19 09:30:00,38.12,38.28,38.07,38.19,374100.0,20.5842,20.6706,20.5572,20.622,374100.0
2013-04-19 09:40:00,38.19,38.2,38.07,38.09,114800.0,20.622,20.6274,20.5572,20.568,114800.0
2013-04-19 09:50:00,38.09,38.16,38.09,38.12,108700.0,20.568,20.6058,20.568,20.5842,108700.0
2013-04-19 10:00:00,38.11,38.42,38.09,38.41,144000.0,20.5788,20.7462,20.568,20.7408,144000.0
2013-04-19 10:10:00,38.42,38.51,38.39,38.46,141900.0,20.7462,20.7948,20.73,20.7678,141900.0
2013-04-19 10:20:00,38.46,38.48,38.22,38.32,70600.0,20.7678,20.7786,20.6382,20.6922,70600.0
2013-04-19 10:30:00,38.33,38.55,38.33,38.54,88100.0,20.6976,20.8164,20.6976,20.811,88100.0
2013-04-19 10:40:00,38.55,38.57,38.43,38.44,79100.0,20.8164,20.8272,20.7516,20.757,79100.0
2013-04-19 10:50:00,38.44,38.57,38.38,38.53,86100.0,20.757,20.8272,20.7246,20.8056,86100.0
2013-04-19 11:00:00,38.52,38.55,38.37,38.43,88400.0,20.8002,20.8164,20.7192,20.7516,88400.0
2013-04-19 11:10:00,38.43,38.51,38.42,38.44,71200.0,20.7516,20.7948,20.7462,20.757,71200.0
2013-04-19 11:20:00,38.45,38.53,38.45,38.5,67500.0,20.7624,20.8056,20.7624,20.7894,67500.0
2013-04-19 11:30:00,38.5,38.67,38.5,38.66,107400.0,20.7894,20.8812,20.7894,20.8758,107400.0
2013-04-19 11:40:00,38.66,38.67,38.59,38.6,62000.0,20.8758,20.8812,20.838,20.8434,62000.0
2013-04-19 11:50:00,38.61,38.64,38.58,38.64,87200.0,20.8488,20.865,20.8326,20.865,87200.0
2013-04-19 12:00:00,38.64,38.66,38.57,38.58,71700.0,20.865,20.8758,20.8272,20.8326,71700.0
2013-04-19 12:10:00,38.58,38.62,38.55,38.59,71700.0,20.8326,20.8542,20.8164,20.838,71700.0
2013-04-19 12:20:00,38.58,38.62,38.49,38.62,72100.0,20.8326,20.8542,20.784,20.8542,72100.0
2013-04-19 12:30:00,38.62,38.68,38.59,38.59,58700.0,20.8542,20.8866,20.838,20.838,58700.0
2013-04-19 12:40:00,38.59,38.63,38.55,38.57,55300.0,20.838,20.8596,20.8164,20.8272,55300.0
2013-04-19 12:50:00,38.56,38.66,38.56,38.66,60700.0,20.8218,20.8758,20.8218,20.8758,60700.0
2013-04-19 13:00:00,38.66,38.72,38.65,38.67,60900.0,20.8758,20.9082,20.8704,20.8812,60900.0
2013-04-19 13:10:00,38.67,38.77,38.65,38.72,73900.0,20.8812,20.9352,20.8704,20.9082,73900.0
2013-04-19 13:20:00,38.72,38.72,38.6,38.66,50300.0,20.9082,20.9082,20.8434,20.8758,50300.0
2013-04-19 13:30:00,38.65,38.65,38.57,38.59,48400.0,20.8704,20.8704,20.8272,20.838,48400.0
2013-04-19 13:40:00,38.59,38.65,38.59,38.6,67200.0,20.838,20.8704,20.838,20.8434,67200.0
2013-04-19 13:50:00,38.6,38.62,38.58,38.58,39300.0,20.8434,20.8542,20.8326,20.8326,39300.0
2013-04-19 14:00:00,38.58,38.59,38.5,38.55,57800.0,20.8326,20.838,20.7894,20.8164,57800.0
2013-04-19 14:10:00,38.55,38.58,38.52,38.57,51000.0,20.8164,20.8326,20.8002,20.8272,51000.0
2013-04-19 14:20:00,38.57,38.58,38.51,38.51,51600.0,20.8272,20.8326,20.7948,20.7948,51600.0
2013-04-19 14:30:00,38.51,38.54,38.5,38.53,48800.0,20.7948,20.811,20.7894,20.8056,48800.0
2013-04-19 14:40:00,38.53,38.61,38.53,38.58,74400.0,20.8056,20.8488,20.8056,20.8326,74400.0
2013-04-19 14:50:00,38.58,38.67,38.57,38.66,89100.0,20.8326,20.8812,20.8272,20.8758,89100.0
2013-04-19 15:00:00,38.66,38.77,38.62,38.74,107900.0,20.8758,20.9352,20.8542,20.919,107900.0
2013-04-19 15:10:00,38.74,38.92,38.72,38.91,217200.0,20.919,21.0162,20.9082,21.0108,217200.0
2013-04-19 15:20:00,38.9,39.02,38.85,38.99,283300.0,21.0054,21.0702,20.9784,21.054,283300.0
2013-04-19 15:30:00,38.98,39.01,38.91,38.95,155400.0,21.0486,21.0648,21.0108,21.0324,155400.0
2013-04-19 15:40:00,38.95,38.95,38.85,38.87,275800.0,21.0324,21.0324,20.9784,20.9892,275800.0
2013-04-19 15:50:00,38.88,38.88,38.81,38.86,314000.0,20.9946,20.9946,20.9568,20.9838,314000.0
2013-04-22 09:30:00,38.94,38.99,38.83,38.84,146100.0,21.027,21.054,20.9676,20.973,146100.0
2013-04-22 09:40:00,38.84,39.0,38.84,38.88,94800.0,20.973,21.0594,20.973,20.9946,94800.0
2013-04-22 09:50:00,38.87,39.07,38.84,39.05,46900.0,20.9892,21.0972,20.973,21.0864,46900.0
2013-04-22 10:00:00,39.05,39.05,38.84,38.84,49200.0,21.0864,21.0864,20.973,20.973,49200.0
2013-04-22 10:10:00,38.84,38.88,38.82,38.84,54800.0,20.973,20.9946,20.9622,20.973,54800.0
2013-04-22 10:20:00,38.84,38.89,38.8,38.85,66400.0,20.973,21.0,20.9514,20.9784,66400.0
2013-04-22 10:30:00,38.85,38.87,38.78,38.86,73700.0,20.9784,20.9892,20.9406,20.9838,73700.0
2013-04-22 10:40:00,38.86,39.0,38.86,39.0,44500.0,20.9838,21.0594,20.9838,21.0594,44500.0
2013-04-22 10:50:00,39.0,39.02,38.91,38.95,49100.0,21.0594,21.0702,21.0108,21.0324,49100.0
2013-04-22 11:00:00,38.95,38.96,38.9,38.96,27100.0,21.0324,21.0378,21.0054,21.0378,27100.0
2013-04-22 11:10:00,38.95,38.99,38.92,38.97,42900.0,21.0324,21.054,21.0162,21.0432,42900.0
2013-04-22 11:20:00,38.98,38.98,38.91,38.96,69000.0,21.0486,21.0486,21.0108,21.0378,69000.0
2013-04-22 11:30:00,38.96,39.02,38.93,39.01,63600.0,21.0378,21.0702,21.0216,21.0648,63600.0
2013-04-22 11:40:00,39.0,39.03,38.96,38.96,51700.0,21.0594,21.0756,21.0378,21.0378,51700.0
2013-04-22 11:50:00,38.97,38.97,38.88,38.88,161100.0,21.0432,21.0432,20.9946,20.9946,161100.0
2013-04-22 12:00:00,38.89,38.96,38.87,38.96,155300.0,21.0,21.0378,20.9892,21.0378,155300.0
2013-04-22 12:10:00,38.96,39.0,38.95,38.98,95400.0,21.0378,21.0594,21.0324,21.0486,95400.0
2013-04-22 12:20:00,38.98,39.01,38.95,38.95,112300.0,21.0486,21.0648,21.0324,21.0324,112300.0
2013-04-22 12:30:00,38.96,39.1,38.93,39.07,108500.0,21.0378,21.1134,21.0216,21.0972,108500.0
2013-04-22 12:40:00,39.07,39.09,38.98,39.02,72000.0,21.0972,21.108,21.0486,21.0702,72000.0
2013-04-22 12:50:00,39.02,39.07,38.99,39.02,122300.0,21.0702,21.0972,21.054,21.0702,122300.0
2013-04-22 13:00:00,39.02,39.06,38.97,39.01,73600.0,21.0702,21.0918,21.0432,21.0648,73600.0
2013-04-22 13:10:00,39.01,39.02,38.96,38.98,35200.0,21.0648,21.0702,21.0378,21.0486,35200.0
2013-04-22 13:20:00,38.98,38.98,38.94,38.96,35800.0,21.0486,21.0486,21.027,21.0378,35800.0
2013-04-22 13:30:00,38.96,39.01,38.95,38.99,49500.0,21.0378,21.0648,21.0324,21.054,49500.0
2013-04-22 13:40:00,38.99,39.05,38.96,39.02,67700.0,21.054,21.0864,21.0378,21.0702,67700.0
2013-04-22 13:50:00,39.02,39.06,38.96,39.0,141300.0,21.0702,21.0918,21.0378,21.0594,141300.0
2013-04-22 14:00:00,39.0,39.04,38.99,39.01,35900.0,21.0594,21.081,21.054,21.0648,35900.0
2013-04-22 14:10:00,39.0,39.05,39.0,39.04,40800.0,21.0594,21.0864,21.0594,21.081,40800.0
2013-04-22 14:20:00,39.04,39.07,39.02,39.03,43600.0,21.081,21.0972,21.0702,21.0756,43600.0
2013-04-22 14:30:00,39.03,39.03,38.98,39.0,44100.0,21.0756,21.0756,21.0486,21.0594,44100.0
2013-04-22 14:40:00,39.01,39.04,38.98,38.98,52200.0,21.0648,21.081,21.0486,21.0486,52200.0
2013-04-22 14:50:00,38.98,39.02,38.97,38.99,60800.0,21.0486,21.0702,21.0432,21.054,60800.0
2013-04-22 15:00:00,39.0,39.04,39.0,39.02,49600.0,21.0594,21.081,21.0594,21.0702,49600.0
2013-04-22 15:10:00,39.03,39.04,38.98,38.99,53900.0,21.0756,21.081,21.0486,21.054,53900.0
2013-04-22 15:20:00,38.98,39.0,38.96,38.97,63300.0,21.0486,21.0594,21.0378,21.0432,63300.0
2013-04-22 15:30:00,38.97,39.02,38.97,39.01,55600.0,21.0432,21.0702,21.0432,21.0648,55600.0
2013-04-22 15:40:00,39.0,39.04,38.98,39.01,109400.0,21.0594,21.081,21.0486,21.0648,109400.0
2013-04-22 15:50:00,39.0,39.01,38.97,39.0,178800.0,21.0594,21.0648,21.0432,21.0594,178800.0
2013-04-23 09:30:00,39.24,39.54,39.2,39.48,203000.0,21.189,21.351,21.1674,21.3186,203000.0
2013-04-23 09:40:00,39.48,39.62,39.47,39.62,82200.0,21.3186,21.3942,21.3132,21.3942,82200.0
2013-04-23 09:50:00,39.63,39.67,39.39,39.39,62100.0,21.3996,21.4212,21.27,21.27,62100.0
2013-04-23 10:00:00,39.39,39.49,39.34,39.35,55100.0,21.27,21.324,21.243,21.2484,55100.0
2013-04-23 10:10:00,39.36,39.43,39.35,39.36,49700.0,21.2538,21.2916,21.2484,21.2538,49700.0
2013-04-23 10:20:00,39.37,39.4,39.31,39.31,106100.0,21.2592,21.2754,21.2268,21.2268,106100.0
2013-04-23 10:30:00,39.31,39.39,39.3,39.31,44100.0,21.2268,21.27,21.2214,21.2268,44100.0
2013-04-23 10:40:00,39.31,39.36,39.29,39.32,48400.0,21.2268,21.2538,21.216,21.2322,48400.0
2013-04-23 10:50:00,39.31,39.31,39.27,39.3,33600.0,21.2268,21.2268,21.2052,21.2214,33600.0
2013-04-23 11:00:00,39.31,39.33,39.28,39.29,42800.0,21.2268,21.2376,21.2106,21.216,42800.0
2013-04-23 11:10:00,39.29,39.39,39.26,39.38,59600.0,21.216,21.27,21.1998,21.2646,59600.0
2013-04-23 11:20:00,39.37,39.4,39.33,39.38,48900.0,21.2592,21.2754,21.2376,21.2646,48900.0
2013-04-23 11:30:00,39.37,39.41,39.34,39.4,100000.0,21.2592,21.2808,21.243,21.2754,100000.0
2013-04-23 11:40:00,39.39,39.41,39.38,39.39,51900.0,21.27,21.2808,21.2646,21.27,51900.0
2013-04-23 11:50:00,39.39,39.4,39.3,39.34,73000.0,21.27,21.2754,21.2214,21.243,73000.0
2013-04-23 12:00:00,39.34,39.34,39.3,39.32,46100.0,21.243,21.243,21.2214,21.2322,46100.0
2013-04-23 12:10:00,39.32,39.35,39.28,39.34,32000.0,21.2322,21.2484,21.2106,21.243,32000.0
2013-04-23 12:20:00,39.34,39.39,39.33,39.34,52300.0,21.243,21.27,21.2376,21.243,52300.0
2013-04-23 12:30:00,39.34,39.43,39.34,39.4,127700.0,21.243,21.2916,21.243,21.2754,127700.0
2013-04-23 12:40:00,39.4,39.41,39.36,39.36,25200.0,21.2754,21.2808,21.2538,21.2538,25200.0
2013-04-23 12:50:00,39.35,39.4,39.35,39.39,19500.0,21.2484,21.2754,21.2484,21.27,19500.0
2013-04-23 13:00:00,39.39,39.4,39.08,39.09,91000.0,21.27,21.2754,21.1026,21.108,91000.0
2013-04-23 13:10:00,39.09,39.42,39.05,39.37,127600.0,21.108,21.2862,21.0864,21.2592,127600.0
2013-04-23 13:20:00,39.36,39.42,39.34,39.36,39600.0,21.2538,21.2862,21.243,21.2538,39600.0
2013-04-23 13:30:00,39.35,39.36,39.3,39.36,40700.0,21.2484,21.2538,21.2214,21.2538,40700.0
2013-04-23 13:40:00,39.36,39.42,39.36,39.4,171000.0,21.2538,21.2862,21.2538,21.2754,171000.0
2013-04-23 13:50:00,39.4,39.44,39.39,39.44,41000.0,21.2754,21.297,21.27,21.297,41000.0
2013-04-23 14:00:00,39.44,39.49,39.39,39.43,73200.0,21.297,21.324,21.27,21.2916,73200.0
2013-04-23 14:10:00,39.42,39.42,39.36,39.41,57200.0,21.2862,21.2862,21.2538,21.2808,57200.0
2013-04-23 14:20:00,39.4,39.43,39.36,39.36,70700.0,21.2754,21.2916,21.2538,21.2538,70700.0
2013-04-23 14:30:00,39.36,39.42,39.36,39.4,60600.0,21.2538,21.2862,21.2538,21.2754,60600.0
2013-04-23 14:40:00,39.4,39.45,39.38,39.44,61000.0,21.2754,21.3024,21.2646,21.297,61000.0
2013-04-23 14:50:00,39.44,39.53,39.43,39.53,130300.0,21.297,21.3456,21.2916,21.3456,130300.0
2013-04-23 15:00:00,39.53,39.55,39.45,39.46,80100.0,21.3456,21.3564,21.3024,21.3078,80100.0
2013-04-23 15:10:00,39.47,39.54,39.47,39.52,64400.0,21.3132,21.351,21.3132,21.3402,64400.0
2013-04-23 15:20:00,39.53,39.53,39.43,39.48,55700.0,21.3456,21.3456,21.2916,21.3186,55700.0
2013-04-23 15:30:00,39.46,39.49,39.44,39.45,63100.0,21.3078,21.324,21.297,21.3024,63100.0
2013-04-23 15:40:00,39.45,39.48,39.4,39.47,84700.0,21.3024,21.3186,21.2754,21.3132,84700.0
2013-04-23 15:50:00,39.47,39.53,39.46,39.52,186800.0,21.3132,21.3456,21.3078,21.3402,186800.0
2013-04-24 09:30:00,39.64,39.86,39.57,39.6,99900.0,21.405,21.5238,21.3672,21.3834,99900.0
2013-04-24 09:40:00,39.57,39.68,39.5,39.66,85600.0,21.3672,21.4266,21.3294,21.4158,85600.0
2013-04-24 09:50:00,39.65,39.69,39.59,39.67,96800.0,21.4104,21.432,21.378,21.4212,96800.0
2013-04-24 10:00:00,39.66,39.71,39.64,39.67,68400.0,21.4158,21.4428,21.405,21.4212,68400.0
2013-04-24 10:10:00,39.66,39.67,39.53,39.53,91900.0,21.4158,21.4212,21.3456,21.3456,91900.0
2013-04-24 10:20:00,39.53,39.6,39.52,39.53,90200.0,21.3456,21.3834,21.3402,21.3456,90200.0
2013-04-24 10:30:00,39.54,39.69,39.52,39.66,154600.0,21.351,21.432,21.3402,21.4158,154600.0
2013-04-24 10:40:00,39.67,39.79,39.66,39.78,62300.0,21.4212,21.486,21.4158,21.4806,62300.0
2013-04-24 10:50:00,39.77,39.82,39.75,39.78,69300.0,21.4752,21.5022,21.4644,21.4806,69300.0
2013-04-24 11:00:00,39.78,39.79,39.7,39.71,37600.0,21.4806,21.486,21.4374,21.4428,37600.0
2013-04-24 11:10:00,39.7,39.83,39.68,39.83,55000.0,21.4374,21.5076,21.4266,21.5076,55000.0
2013-04-24 11:20:00,39.81,39.85,39.8,39.84,62500.0,21.4968,21.5184,21.4914,21.513,62500.0
2013-04-24 11:30:00,39.84,39.86,39.74,39.76,61800.0,21.513,21.5238,21.459,21.4698,61800.0
2013-04-24 11:40:00,39.76,39.86,39.75,39.86,31400.0,21.4698,21.5238,21.4644,21.5238,31400.0
2013-04-24 11:50:00,39.86,39.86,39.76,39.76,29100.0,21.5238,21.5238,21.4698,21.4698,29100.0
2013-04-24 12:00:00,39.77,39.86,39.76,39.86,46600.0,21.4752,21.5238,21.4698,21.5238,46600.0
2013-04-24 12:10:00,39.85,39.86,39.82,39.85,35700.0,21.5184,21.5238,21.5022,21.5184,35700.0
2013-04-24 12:20:00,39.85,39.87,39.84,39.87,37500.0,21.5184,21.5292,21.513,21.5292,37500.0
2013-04-24 12:30:00,39.86,39.88,39.8,39.83,51700.0,21.5238,21.5345,21.4914,21.5076,51700.0
2013-04-24 12:40:00,39.82,39.87,39.8,39.85,60900.0,21.5022,21.5292,21.4914,21.5184,60900.0
2013-04-24 12:50:00,39.85,39.88,39.83,39.84,61500.0,21.5184,21.5345,21.5076,21.513,61500.0
2013-04-24 13:00:00,39.84,39.89,39.84,39.88,67500.0,21.513,21.5399,21.513,21.5345,67500.0
2013-04-24 13:10:00,39.88,39.95,39.87,39.92,74100.0,21.5345,21.5723,21.5292,21.5561,74100.0
2013-04-24 13:20:00,39.92,39.95,39.9,39.93,41600.0,21.5561,21.5723,21.5453,21.5615,41600.0
2013-04-24 13:30:00,39.92,39.95,39.91,39.92,89600.0,21.5561,21.5723,21.5507,21.5561,89600.0
2013-04-24 13:40:00,39.93,39.94,39.9,39.92,67700.0,21.5615,21.5669,21.5453,21.5561,67700.0
2013-04-24 13:50:00,39.92,40.0,39.92,39.97,103100.0,21.5561,21.5993,21.5561,21.5831,103100.0
2013-04-24 14:00:00,39.97,39.99,39.95,39.96,60900.0,21.5831,21.5939,21.5723,21.5777,60900.0
2013-04-24 14:10:00,39.96,40.0,39.96,40.0,130900.0,21.5777,21.5993,21.5777,21.5993,130900.0
2013-04-24 14:20:00,39.99,40.0,39.92,39.93,99000.0,21.5939,21.5993,21.5561,21.5615,99000.0
2013-04-24 14:30:00,39.93,39.97,39.9,39.95,150200.0,21.5615,21.5831,21.5453,21.5723,150200.0
2013-04-24 14:40:00,39.96,39.99,39.96,39.98,55000.0,21.5777,21.5939,21.5777,21.5885,55000.0
2013-04-24 14:50:00,39.98,40.04,39.98,40.02,191400.0,21.5885,21.6209,21.5885,21.6101,191400.0
2013-04-24 15:00:00,40.02,40.04,40.0,40.01,109500.0,21.6101,21.6209,21.5993,21.6047,109500.0
2013-04-24 15:10:00,40.02,40.05,40.01,40.04,112600.0,21.6101,21.6263,21.6047,21.6209,112600.0
2013-04-24 15:20:00,40.04,40.09,40.02,40.09,114700.0,21.6209,21.6479,21.6101,21.6479,114700.0
2013-04-24 15:30:00,40.09,40.09,39.94,39.98,132700.0,21.6479,21.6479,21.5669,21.5885,132700.0
2013-04-24 15:40:00,39.98,40.01,39.93,39.97,126000.0,21.5885,21.6047,21.5615,21.5831,126000.0
2013-04-24 15:50:00,39.96,39.99,39.93,39.96,214000.0,21.5777,21.5939,21.5615,21.5777,214000.0
2013-04-25 09:30:00,39.6,39.87,39.53,39.66,167500.0,21.5911,21.7383,21.553,21.6238,167500.0
2013-04-25 09:40:00,39.66,39.66,39.55,39.56,80300.0,21.6238,21.6238,21.5639,21.5693,80300.0
2013-04-25 09:50:00,39.56,39.63,39.56,39.6,166400.0,21.5693,21.6075,21.5693,21.5911,166400.0
2013-04-25 10:00:00,39.6,39.63,39.57,39.62,153900.0,21.5911,21.6075,21.5748,21.602,153900.0
2013-04-25 10:10:00,39.62,39.63,39.55,39.58,99100.0,21.602,21.6075,21.5639,21.5802,99100.0
2013-04-25 10:20:00,39.59,39.72,39.59,39.72,117400.0,21.5857,21.6565,21.5857,21.6565,117400.0
2013-04-25 10:30:00,39.72,39.73,39.68,39.72,101800.0,21.6565,21.662,21.6347,21.6565,101800.0
2013-04-25 10:40:00,39.71,39.73,39.66,39.72,59400.0,21.6511,21.662,21.6238,21.6565,59400.0
2013-04-25 10:50:00,39.71,39.72,39.65,39.68,62800.0,21.6511,21.6565,21.6184,21.6347,62800.0
2013-04-25 11:00:00,39.67,39.72,39.66,39.69,71900.0,21.6293,21.6565,21.6238,21.6402,71900.0
2013-04-25 11:10:00,39.69,39.72,39.67,39.68,74300.0,21.6402,21.6565,21.6293,21.6347,74300.0
2013-04-25 11:20:00,39.68,39.72,39.67,39.69,70900.0,21.6347,21.6565,21.6293,21.6402,70900.0
2013-04-25 11:30:00,39.69,39.7,39.62,39.65,65000.0,21.6402,21.6456,21.602,21.6184,65000.0
2013-04-25 11:40:00,39.66,39.67,39.61,39.62,66800.0,21.6238,21.6293,21.5966,21.602,66800.0
2013-04-25 11:50:00,39.61,39.63,39.57,39.59,65300.0,21.5966,21.6075,21.5748,21.5857,65300.0
2013-04-25 12:00:00,39.59,39.59,39.46,39.58,145500.0,21.5857,21.5857,21.5148,21.5802,145500.0
2013-04-25 12:10:00,39.58,39.59,39.55,39.58,106800.0,21.5802,21.5857,21.5639,21.5802,106800.0
2013-04-25 12:20:00,39.58,39.63,39.55,39.62,129600.0,21.5802,21.6075,21.5639,21.602,129600.0
2013-04-25 12:30:00,39.62,39.69,39.61,39.63,60300.0,21.602,21.6402,21.5966,21.6075,60300.0
2013-04-25 12:40:00,39.63,39.69,39.61,39.68,30100.0,21.6075,21.6402,21.5966,21.6347,30100.0
2013-04-25 12:50:00,39.68,39.7,39.65,39.7,51400.0,21.6347,21.6456,21.6184,21.6456,51400.0
2013-04-25 13:00:00,39.7,39.7,39.6,39.62,90100.0,21.6456,21.6456,21.5911,21.602,90100.0
2013-04-25 13:10:00,39.61,39.66,39.59,39.64,132100.0,21.5966,21.6238,21.5857,21.6129,132100.0
2013-04-25 13:20:00,39.64,39.64,39.57,39.6,119300.0,21.6129,21.6129,21.5748,21.5911,119300.0
2013-04-25 13:30:00,39.6,39.61,39.56,39.58,58200.0,21.5911,21.5966,21.5693,21.5802,58200.0
2013-04-25 13:40:00,39.58,39.6,39.56,39.6,42400.0,21.5802,21.5911,21.5693,21.5911,42400.0
2013-04-25 13:50:00,39.59,39.64,39.58,39.6,90700.0,21.5857,21.6129,21.5802,21.5911,90700.0
2013-04-25 14:00:00,39.59,39.61,39.56,39.59,81900.0,21.5857,21.5966,21.5693,21.5857,81900.0
2013-04-25 14:10:00,39.59,39.6,39.56,39.58,65300.0,21.5857,21.5911,21.5693,21.5802,65300.0
2013-04-25 14:20:00,39.57,39.57,39.5,39.51,41300.0,21.5748,21.5748,21.5366,21.542,41300.0
2013-04-25 14:30:00,39.5,39.51,39.41,39.42,55700.0,21.5366,21.542,21.4875,21.493,55700.0
2013-04-25 14:40:00,39.42,39.45,39.4,39.41,44600.0,21.493,21.5093,21.4821,21.4875,44600.0
2013-04-25 14:50:00,39.41,39.41,39.26,39.29,57700.0,21.4875,21.4875,21.4057,21.4221,57700.0
2013-04-25 15:00:00,39.29,39.32,39.22,39.23,79700.0,21.4221,21.4385,21.3839,21.3894,79700.0
2013-04-25 15:10:00,39.22,39.22,39.16,39.19,68500.0,21.3839,21.3839,21.3512,21.3676,68500.0
2013-04-25 15:20:00,39.2,39.21,39.06,39.11,126300.0,21.373,21.3785,21.2967,21.324,126300.0
2013-04-25 15:30:00,39.1,39.2,39.09,39.18,198000.0,21.3185,21.373,21.3131,21.3621,198000.0
2013-04-25 15:40:00,39.19,39.21,39.13,39.13,216700.0,21.3676,21.3785,21.3349,21.3349,216700.0
2013-04-25 15:50:00,39.14,39.14,39.02,39.12,430400.0,21.3403,21.3403,21.2749,21.3294,430400.0
2013-04-26 09:30:00,39.16,39.36,39.13,39.2,76600.0,21.3512,21.4603,21.3349,21.373,76600.0
2013-04-26 09:40:00,39.19,39.31,39.19,39.22,41300.0,21.3676,21.433,21.3676,21.3839,41300.0
2013-04-26 09:50:00,39.22,39.29,39.17,39.29,62100.0,21.3839,21.4221,21.3567,21.4221,62100.0
2013-04-26 10:00:00,39.29,39.29,39.17,39.19,39700.0,21.4221,21.4221,21.3567,21.3676,39700.0
2013-04-26 10:10:00,39.19,39.22,39.11,39.12,84200.0,21.3676,21.3839,21.324,21.3294,84200.0
2013-04-26 10:20:00,39.12,39.14,39.03,39.06,66500.0,21.3294,21.3403,21.2803,21.2967,66500.0
2013-04-26 10:30:00,39.07,39.07,38.97,39.0,50500.0,21.3021,21.3021,21.2476,21.264,50500.0
2013-04-26 10:40:00,39.0,39.01,38.9,38.95,84600.0,21.264,21.2694,21.2095,21.2367,84600.0
2013-04-26 10:50:00,38.96,38.96,38.89,38.94,65300.0,21.2422,21.2422,21.204,21.2313,65300.0
2013-04-26 11:00:00,38.93,39.0,38.92,38.95,42400.0,21.2258,21.264,21.2204,21.2367,42400.0
2013-04-26 11:10:00,38.95,38.99,38.91,38.94,62300.0,21.2367,21.2585,21.2149,21.2313,62300.0
2013-04-26 11:20:00,38.94,38.95,38.86,38.88,70400.0,21.2313,21.2367,21.1876,21.1986,70400.0
2013-04-26 11:30:00,38.87,38.9,38.75,38.76,45700.0,21.1931,21.2095,21.1277,21.1331,45700.0
2013-04-26 11:40:00,38.76,38.76,38.66,38.69,63300.0,21.1331,21.1331,21.0786,21.095,63300.0
2013-04-26 11:50:00,38.69,38.71,38.67,38.67,50300.0,21.095,21.1059,21.0841,21.0841,50300.0
2013-04-26 12:00:00,38.67,38.7,38.63,38.7,59000.0,21.0841,21.1004,21.0622,21.1004,59000.0
2013-04-26 12:10:00,38.68,38.74,38.66,38.7,49400.0,21.0895,21.1222,21.0786,21.1004,49400.0
2013-04-26 12:20:00,38.69,38.7,38.62,38.63,64500.0,21.095,21.1004,21.0568,21.0622,64500.0
2013-04-26 12:30:00,38.63,38.71,38.62,38.66,46300.0,21.0622,21.1059,21.0568,21.0786,46300.0
2013-04-26 12:40:00,38.66,38.69,38.6,38.61,55700.0,21.0786,21.095,21.0459,21.0513,55700.0
2013-04-26 12:50:00,38.62,38.68,38.61,38.66,60100.0,21.0568,21.0895,21.0513,21.0786,60100.0
2013-04-26 13:00:00,38.66,38.74,38.65,38.73,72600.0,21.0786,21.1222,21.0732,21.1168,72600.0
2013-04-26 13:10:00,38.74,38.74,38.68,38.73,94000.0,21.1222,21.1222,21.0895,21.1168,94000.0
2013-04-26 13:20:00,38.72,38.78,38.72,38.76,75600.0,21.1113,21.144,21.1113,21.1331,75600.0
2013-04-26 13:30:00,38.75,38.8,38.75,38.79,30900.0,21.1277,21.1549,21.1277,21.1495,30900.0
2013-04-26 13:40:00,38.78,38.81,38.77,38.79,61000.0,21.144,21.1604,21.1386,21.1495,61000.0
2013-04-26 13:50:00,38.79,38.8,38.74,38.75,42200.0,21.1495,21.1549,21.1222,21.1277,42200.0
2013-04-26 14:00:00,38.75,38.8,38.74,38.75,73400.0,21.1277,21.1549,21.1222,21.1277,73400.0
2013-04-26 14:10:00,38.76,38.77,38.72,38.73,31700.0,21.1331,21.1386,21.1113,21.1168,31700.0
2013-04-26 14:20:00,38.74,38.75,38.71,38.73,39400.0,21.1222,21.1277,21.1059,21.1168,39400.0
2013-04-26 14:30:00,38.72,38.74,38.66,38.7,44200.0,21.1113,21.1222,21.0786,21.1004,44200.0
2013-04-26 14:40:00,38.7,38.75,38.67,38.73,63300.0,21.1004,21.1277,21.0841,21.1168,63300.0
2013-04-26 14:50:00,38.73,38.74,38.7,38.71,48600.0,21.1168,21.1222,21.1004,21.1059,48600.0
2013-04-26 15:00:00,38.72,38.82,38.71,38.82,109100.0,21.1113,21.1658,21.1059,21.1658,109100.0
2013-04-26 15:10:00,38.81,38.82,38.79,38.81,43500.0,21.1604,21.1658,21.1495,21.1604,43500.0
2013-04-26 15:20:00,38.8,38.87,38.8,38.85,109000.0,21.1549,21.1931,21.1549,21.1822,109000.0
2013-04-26 15:30:00,38.85,38.85,38.8,38.8,74000.0,21.1822,21.1822,21.1549,21.1549,74000.0
2013-04-26 15:40:00,38.8,38.84,38.76,38.79,115300.0,21.1549,21.1767,21.1331,21.1495,115300.0
2013-04-26 15:50:00,38.78,38.79,38.74,38.77,204000.0,21.144,21.1495,21.1222,21.1386,204000.0
2013-04-29 09:30:00,39.07,39.08,38.8,38.81,78000.0,21.3021,21.3076,21.1549,21.1604,78000.0
2013-04-29 09:40:00,38.81,38.98,38.81,38.94,36200.0,21.1604,21.2531,21.1604,21.2313,36200.0
2013-04-29 09:50:00,38.94,39.0,38.9,38.93,40900.0,21.2313,21.264,21.2095,21.2258,40900.0
2013-04-29 10:00:00,38.94,39.02,38.87,38.92,80800.0,21.2313,21.2749,21.1931,21.2204,80800.0
2013-04-29 10:10:00,38.92,38.93,38.85,38.88,36300.0,21.2204,21.2258,21.1822,21.1986,36300.0
2013-04-29 10:20:00,38.87,38.95,38.86,38.91,77300.0,21.1931,21.2367,21.1876,21.2149,77300.0
2013-04-29 10:30:00,38.91,38.95,38.88,38.91,32300.0,21.2149,21.2367,21.1986,21.2149,32300.0
2013-04-29 10:40:00,38.91,38.96,38.89,38.91,40000.0,21.2149,21.2422,21.204,21.2149,40000.0
2013-04-29 10:50:00,38.9,38.93,38.86,38.91,48700.0,21.2095,21.2258,21.1876,21.2149,48700.0
2013-04-29 11:00:00,38.91,38.91,38.84,38.85,83100.0,21.2149,21.2149,21.1767,21.1822,83100.0
2013-04-29 11:10:00,38.84,38.9,38.83,38.89,72200.0,21.1767,21.2095,21.1713,21.204,72200.0
2013-04-29 11:20:00,38.88,38.95,38.88,38.94,42500.0,21.1986,21.2367,21.1986,21.2313,42500.0
2013-04-29 11:30:00,38.93,38.95,38.89,38.91,49900.0,21.2258,21.2367,21.204,21.2149,49900.0
2013-04-29 11:40:00,38.91,38.95,38.89,38.9,87900.0,21.2149,21.2367,21.204,21.2095,87900.0
2013-04-29 11:50:00,38.88,38.9,38.82,38.84,24300.0,21.1986,21.2095,21.1658,21.1767,24300.0
2013-04-29 12:00:00,38.83,38.87,38.81,38.83,25300.0,21.1713,21.1931,21.1604,21.1713,25300.0
2013-04-29 12:10:00,38.83,38.84,38.8,38.8,28700.0,21.1713,21.1767,21.1549,21.1549,28700.0
2013-04-29 12:20:00,38.8,38.85,38.8,38.84,33900.0,21.1549,21.1822,21.1549,21.1767,33900.0
2013-04-29 12:30:00,38.83,38.87,38.82,38.87,26100.0,21.1713,21.1931,21.1658,21.1931,26100.0
2013-04-29 12:40:00,38.87,38.92,38.87,38.9,78200.0,21.1931,21.2204,21.1931,21.2095,78200.0
2013-04-29 12:50:00,38.9,38.91,38.86,38.87,33800.0,21.2095,21.2149,21.1876,21.1931,33800.0
2013-04-29 13:00:00,38.87,38.91,38.83,38.89,43200.0,21.1931,21.2149,21.1713,21.204,43200.0
2013-04-29 13:10:00,38.89,38.92,38.85,38.91,40900.0,21.204,21.2204,21.1822,21.2149,40900.0
2013-04-29 13:20:00,38.91,38.94,38.9,38.93,91800.0,21.2149,21.2313,21.2095,21.2258,91800.0
2013-04-29 13:30:00,38.94,38.94,38.91,38.92,35100.0,21.2313,21.2313,21.2149,21.2204,35100.0
2013-04-29 13:40:00,38.92,38.95,38.91,38.92,44600.0,21.2204,21.2367,21.2149,21.2204,44600.0
2013-04-29 13:50:00,38.91,38.92,38.88,38.9,43900.0,21.2149,21.2204,21.1986,21.2095,43900.0
2013-04-29 14:00:00,38.89,38.95,38.89,38.94,44100.0,21.204,21.2367,21.204,21.2313,44100.0
2013-04-29 14:10:00,38.93,38.94,38.85,38.86,36900.0,21.2258,21.2313,21.1822,21.1876,36900.0
2013-04-29 14:20:00,38.85,38.9,38.85,38.89,21800.0,21.1822,21.2095,21.1822,21.204,21800.0
2013-04-29 14:30:00,38.89,38.96,38.87,38.95,70100.0,21.204,21.2422,21.1931,21.2367,70100.0
2013-04-29 14:40:00,38.95,39.01,38.95,38.98,25400.0,21.2367,21.2694,21.2367,21.2531,25400.0
2013-04-29 14:50:00,38.98,39.01,38.96,38.99,29100.0,21.2531,21.2694,21.2422,21.2585,29100.0
2013-04-29 15:00:00,39.0,39.01,38.91,38.93,49600.0,21.264,21.2694,21.2149,21.2258,49600.0
2013-04-29 15:10:00,38.92,38.93,38.88,38.89,34000.0,21.2204,21.2258,21.1986,21.204,34000.0
2013-04-29 15:20:00,38.89,38.96,38.89,38.93,121200.0,21.204,21.2422,21.204,21.2258,121200.0
2013-04-29 15:30:00,38.93,38.97,38.92,38.95,44400.0,21.2258,21.2476,21.2204,21.2367,44400.0
2013-04-29 15:40:00,38.96,38.99,38.91,38.91,47300.0,21.2422,21.2585,21.2149,21.2149,47300.0
2013-04-29 15:50:00,38.91,38.92,38.87,38.89,131000.0,21.2149,21.2204,21.1931,21.204,131000.0
2013-04-30 09:30:00,39.0,39.0,38.82,38.88,110900.0,21.264,21.264,21.1658,21.1986,110900.0
2013-04-30 09:40:00,38.89,38.89,38.76,38.81,60000.0,21.204,21.204,21.1331,21.1604,60000.0
2013-04-30 09:50:00,38.8,38.82,38.62,38.64,98500.0,21.1549,21.1658,21.0568,21.0677,98500.0
2013-04-30 10:00:00,38.63,38.72,38.58,38.63,93600.0,21.0622,21.1113,21.035,21.0622,93600.0
2013-04-30 10:10:00,38.64,38.72,38.64,38.69,58900.0,21.0677,21.1113,21.0677,21.095,58900.0
2013-04-30 10:20:00,38.7,38.72,38.65,38.68,51600.0,21.1004,21.1113,21.0732,21.0895,51600.0
2013-04-30 10:30:00,38.68,38.76,38.68,38.72,105200.0,21.0895,21.1331,21.0895,21.1113,105200.0
2013-04-30 10:40:00,38.73,38.83,38.72,38.83,59200.0,21.1168,21.1713,21.1113,21.1713,59200.0
2013-04-30 10:50:00,38.82,38.83,38.66,38.67,81700.0,21.1658,21.1713,21.0786,21.0841,81700.0
2013-04-30 11:00:00,38.67,38.72,38.67,38.72,49700.0,21.0841,21.1113,21.0841,21.1113,49700.0
2013-04-30 11:10:00,38.72,38.72,38.67,38.7,47300.0,21.1113,21.1113,21.0841,21.1004,47300.0
2013-04-30 11:20:00,38.7,38.75,38.68,38.7,62600.0,21.1004,21.1277,21.0895,21.1004,62600.0
2013-04-30 11:30:00,38.71,38.76,38.65,38.75,97200.0,21.1059,21.1331,21.0732,21.1277,97200.0
2013-04-30 11:40:00,38.75,38.84,38.75,38.8,47500.0,21.1277,21.1767,21.1277,21.1549,47500.0
2013-04-30 11:50:00,38.79,38.84,38.76,38.84,96300.0,21.1495,21.1767,21.1331,21.1767,96300.0
2013-04-30 12:00:00,38.83,38.9,38.81,38.89,79200.0,21.1713,21.2095,21.1604,21.204,79200.0
2013-04-30 12:10:00,38.89,38.91,38.85,38.88,33600.0,21.204,21.2149,21.1822,21.1986,33600.0
2013-04-30 12:20:00,38.88,38.88,38.78,38.81,73500.0,21.1986,21.1986,21.144,21.1604,73500.0
2013-04-30 12:30:00,38.8,38.81,38.78,38.79,46400.0,21.1549,21.1604,21.144,21.1495,46400.0
2013-04-30 12:40:00,38.79,38.86,38.77,38.86,41300.0,21.1495,21.1876,21.1386,21.1876,41300.0
2013-04-30 12:50:00,38.86,38.87,38.81,38.85,35600.0,21.1876,21.1931,21.1604,21.1822,35600.0
2013-04-30 13:00:00,38.86,38.89,38.84,38.87,33300.0,21.1876,21.204,21.1767,21.1931,33300.0
2013-04-30 13:10:00,38.87,38.89,38.85,38.85,39600.0,21.1931,21.204,21.1822,21.1822,39600.0
2013-04-30 13:20:00,38.85,38.87,38.82,38.83,31000.0,21.1822,21.1931,21.1658,21.1713,31000.0
2013-04-30 13:30:00,38.83,38.84,38.78,38.83,97100.0,21.1713,21.1767,21.144,21.1713,97100.0
2013-04-30 13:40:00,38.85,38.89,38.82,38.84,56100.0,21.1822,21.204,21.1658,21.1767,56100.0
2013-04-30 13:50:00,38.83,38.84,38.81,38.81,48400.0,21.1713,21.1767,21.1604,21.1604,48400.0
2013-04-30 14:00:00,38.82,38.83,38.74,38.78,87400.0,21.1658,21.1713,21.1222,21.144,87400.0
2013-04-30 14:10:00,38.79,38.86,38.78,38.83,36800.0,21.1495,21.1876,21.144,21.1713,36800.0
2013-04-30 14:20:00,38.83,38.86,38.82,38.85,33700.0,21.1713,21.1876,21.1658,21.1822,33700.0
2013-04-30 14:30:00,38.86,38.89,38.83,38.88,44700.0,21.1876,21.204,21.1713,21.1986,44700.0
2013-04-30 14:40:00,38.88,38.92,38.88,38.9,44200.0,21.1986,21.2204,21.1986,21.2095,44200.0
2013-04-30 14:50:00,38.9,38.91,38.88,38.89,30300.0,21.2095,21.2149,21.1986,21.204,30300.0
2013-04-30 15:00:00,38.88,38.91,38.85,38.91,53000.0,21.1986,21.2149,21.1822,21.2149,53000.0
2013-04-30 15:10:00,38.9,38.98,38.9,38.96,62100.0,21.2095,21.2531,21.2095,21.2422,62100.0
2013-04-30 15:20:00,38.96,39.03,38.95,39.03,73100.0,21.2422,21.2803,21.2367,21.2803,73100.0
2013-04-30 15:30:00,39.03,39.07,39.01,39.06,95900.0,21.2803,21.3021,21.2694,21.2967,95900.0
2013-04-30 15:40:00,39.06,39.08,39.02,39.08,120900.0,21.2967,21.3076,21.2749,21.3076,120900.0
2013-04-30 15:50:00,39.08,39.11,39.05,39.1,205000.0,21.3076,21.324,21.2912,21.3185,205000.0
2013-05-01 09:30:00,39.07,39.09,38.77,38.78,134000.0,21.3021,21.3131,21.1386,21.144,134000.0
2013-05-01 09:40:00,38.76,38.95,38.75,38.88,62800.0,21.1331,21.2367,21.1277,21.1986,62800.0
2013-05-01 09:50:00,38.88,38.88,38.69,38.73,57000.0,21.1986,21.1986,21.095,21.1168,57000.0
2013-05-01 10:00:00,38.75,38.82,38.73,38.79,56300.0,21.1277,21.1658,21.1168,21.1495,56300.0
2013-05-01 10:10:00,38.79,38.81,38.7,38.72,55500.0,21.1495,21.1604,21.1004,21.1113,55500.0
2013-05-01 10:20:00,38.73,38.81,38.71,38.8,29900.0,21.1168,21.1604,21.1059,21.1549,29900.0
2013-05-01 10:30:00,38.8,38.81,38.7,38.71,62200.0,21.1549,21.1604,21.1004,21.1059,62200.0
2013-05-01 10:40:00,38.71,38.82,38.71,38.8,41000.0,21.1059,21.1658,21.1059,21.1549,41000.0
2013-05-01 10:50:00,38.8,38.91,38.76,38.89,76500.0,21.1549,21.2149,21.1331,21.204,76500.0
2013-05-01 11:00:00,38.89,38.9,38.82,38.84,67800.0,21.204,21.2095,21.1658,21.1767,67800.0
2013-05-01 11:10:00,38.83,38.91,38.72,38.74,223100.0,21.1713,21.2149,21.1113,21.1222,223100.0
2013-05-01 11:20:00,38.74,38.76,38.72,38.74,67300.0,21.1222,21.1331,21.1113,21.1222,67300.0
2013-05-01 11:30:00,38.74,38.82,38.73,38.8,56800.0,21.1222,21.1658,21.1168,21.1549,56800.0
2013-05-01 11:40:00,38.79,38.8,38.76,38.79,39300.0,21.1495,21.1549,21.1331,21.1495,39300.0
2013-05-01 11:50:00,38.79,38.8,38.76,38.77,30200.0,21.1495,21.1549,21.1331,21.1386,30200.0
2013-05-01 12:00:00,38.76,38.8,38.73,38.79,41500.0,21.1331,21.1549,21.1168,21.1495,41500.0
2013-05-01 12:10:00,38.78,38.79,38.73,38.77,93000.0,21.144,21.1495,21.1168,21.1386,93000.0
2013-05-01 12:20:00,38.76,38.78,38.74,38.78,22400.0,21.1331,21.144,21.1222,21.144,22400.0
2013-05-01 12:30:00,38.79,38.8,38.77,38.78,76600.0,21.1495,21.1549,21.1386,21.144,76600.0
2013-05-01 12:40:00,38.79,38.8,38.77,38.78,26200.0,21.1495,21.1549,21.1386,21.144,26200.0
2013-05-01 12:50:00,38.79,38.79,38.71,38.72,47100.0,21.1495,21.1495,21.1059,21.1113,47100.0
2013-05-01 13:00:00,38.71,38.72,38.62,38.62,49500.0,21.1059,21.1113,21.0568,21.0568,49500.0
2013-05-01 13:10:00,38.62,38.68,38.62,38.68,37900.0,21.0568,21.0895,21.0568,21.0895,37900.0
2013-05-01 13:20:00,38.67,38.7,38.65,38.68,37000.0,21.0841,21.1004,21.0732,21.0895,37000.0
2013-05-01 13:30:00,38.68,38.68,38.58,38.6,67800.0,21.0895,21.0895,21.035,21.0459,67800.0
2013-05-01 13:40:00,38.59,38.59,38.49,38.49,78100.0,21.0404,21.0404,20.9859,20.9859,78100.0
2013-05-01 13:50:00,38.49,38.54,38.48,38.5,53000.0,20.9859,21.0132,20.9805,20.9914,53000.0
2013-05-01 14:00:00,38.51,38.64,38.5,38.6,95000.0,20.9968,21.0677,20.9914,21.0459,95000.0
2013-05-01 14:10:00,38.6,38.64,38.55,38.59,88900.0,21.0459,21.0677,21.0186,21.0404,88900.0
2013-05-01 14:20:00,38.6,38.69,38.6,38.66,91700.0,21.0459,21.095,21.0459,21.0786,91700.0
2013-05-01 14:30:00,38.67,38.68,38.63,38.66,62100.0,21.0841,21.0895,21.0622,21.0786,62100.0
2013-05-01 14:40:00,38.66,38.73,38.66,38.71,75700.0,21.0786,21.1168,21.0786,21.1059,75700.0
2013-05-01 14:50:00,38.72,38.74,38.66,38.67,59000.0,21.1113,21.1222,21.0786,21.0841,59000.0
2013-05-01 15:00:00,38.67,38.7,38.63,38.64,66900.0,21.0841,21.1004,21.0622,21.0677,66900.0
2013-05-01 15:10:00,38.64,38.65,38.56,38.62,67700.0,21.0677,21.0732,21.0241,21.0568,67700.0
2013-05-01 15:20:00,38.62,38.64,38.57,38.62,125000.0,21.0568,21.0677,21.0295,21.0568,125000.0
2013-05-01 15:30:00,38.63,38.69,38.62,38.62,93300.0,21.0622,21.095,21.0568,21.0568,93300.0
2013-05-01 15:40:00,38.62,38.64,38.48,38.49,196100.0,21.0568,21.0677,20.9805,20.9859,196100.0
2013-05-01 15:50:00,38.49,38.58,38.46,38.56,325400.0,20.9859,21.035,20.9696,21.0241,325400.0
2013-05-02 09:30:00,38.54,38.64,38.48,38.61,136600.0,21.0132,21.0677,20.9805,21.0513,136600.0
2013-05-02 09:40:00,38.61,38.73,38.56,38.63,58400.0,21.0513,21.1168,21.0241,21.0622,58400.0
2013-05-02 09:50:00,38.63,38.65,38.47,38.49,97400.0,21.0622,21.0732,20.975,20.9859,97400.0
2013-05-02 10:00:00,38.48,38.57,38.47,38.52,76500.0,20.9805,21.0295,20.975,21.0023,76500.0
2013-05-02 10:10:00,38.52,38.63,38.5,38.57,64800.0,21.0023,21.0622,20.9914,21.0295,64800.0
2013-05-02 10:20:00,38.56,38.63,38.54,38.6,49000.0,21.0241,21.0622,21.0132,21.0459,49000.0
2013-05-02 10:30:00,38.59,38.59,38.51,38.54,65700.0,21.0404,21.0404,20.9968,21.0132,65700.0
2013-05-02 10:40:00,38.54,38.54,38.42,38.44,82600.0,21.0132,21.0132,20.9477,20.9587,82600.0
2013-05-02 10:50:00,38.44,38.57,38.42,38.55,48500.0,20.9587,21.0295,20.9477,21.0186,48500.0
2013-05-02 11:00:00,38.56,38.66,38.55,38.64,55600.0,21.0241,21.0786,21.0186,21.0677,55600.0
2013-05-02 11:10:00,38.64,38.72,38.63,38.7,54500.0,21.0677,21.1113,21.0622,21.1004,54500.0
2013-05-02 11:20:00,38.71,38.8,38.7,38.8,173200.0,21.1059,21.1549,21.1004,21.1549,173200.0
2013-05-02 11:30:00,38.79,38.8,38.73,38.74,62800.0,21.1495,21.1549,21.1168,21.1222,62800.0
2013-05-02 11:40:00,38.74,38.76,38.72,38.74,30300.0,21.1222,21.1331,21.1113,21.1222,30300.0
2013-05-02 11:50:00,38.74,38.76,38.73,38.75,43600.0,21.1222,21.1331,21.1168,21.1277,43600.0
2013-05-02 12:00:00,38.74,38.79,38.73,38.77,46000.0,21.1222,21.1495,21.1168,21.1386,46000.0
2013-05-02 12:10:00,38.77,38.8,38.75,38.78,58800.0,21.1386,21.1549,21.1277,21.144,58800.0
2013-05-02 12:20:00,38.78,38.78,38.65,38.67,56500.0,21.144,21.144,21.0732,21.0841,56500.0
2013-05-02 12:30:00,38.67,38.68,38.62,38.62,23100.0,21.0841,21.0895,21.0568,21.0568,23100.0
2013-05-02 12:40:00,38.62,38.63,38.6,38.61,29000.0,21.0568,21.0622,21.0459,21.0513,29000.0
2013-05-02 12:50:00,38.61,38.68,38.6,38.66,40500.0,21.0513,21.0895,21.0459,21.0786,40500.0
2013-05-02 13:00:00,38.66,38.68,38.64,38.65,34500.0,21.0786,21.0895,21.0677,21.0732,34500.0
2013-05-02 13:10:00,38.65,38.67,38.64,38.67,30700.0,21.0732,21.0841,21.0677,21.0841,30700.0
2013-05-02 13:20:00,38.67,38.69,38.65,38.66,46500.0,21.0841,21.095,21.0732,21.0786,46500.0
2013-05-02 13:30:00,38.66,38.69,38.65,38.68,45900.0,21.0786,21.095,21.0732,21.0895,45900.0
2013-05-02 13:40:00,38.68,38.72,38.68,38.7,46900.0,21.0895,21.1113,21.0895,21.1004,46900.0
2013-05-02 13:50:00,38.69,38.73,38.69,38.71,26100.0,21.095,21.1168,21.095,21.1059,26100.0
2013-05-02 14:00:00,38.7,38.71,38.66,38.66,59500.0,21.1004,21.1059,21.0786,21.0786,59500.0
2013-05-02 14:10:00,38.66,38.72,38.66,38.71,63900.0,21.0786,21.1113,21.0786,21.1059,63900.0
2013-05-02 14:20:00,38.72,38.74,38.7,38.72,40700.0,21.1113,21.1222,21.1004,21.1113,40700.0
2013-05-02 14:30:00,38.72,38.78,38.69,38.75,66100.0,21.1113,21.144,21.095,21.1277,66100.0
2013-05-02 14:40:00,38.76,38.78,38.73,38.73,70300.0,21.1331,21.144,21.1168,21.1168,70300.0
2013-05-02 14:50:00,38.73,38.74,38.71,38.72,43400.0,21.1168,21.1222,21.1059,21.1113,43400.0
2013-05-02 15:00:00,38.73,38.73,38.68,38.68,35400.0,21.1168,21.1168,21.0895,21.0895,35400.0
2013-05-02 15:10:00,38.68,38.75,38.68,38.73,64800.0,21.0895,21.1277,21.0895,21.1168,64800.0
2013-05-02 15:20:00,38.72,38.77,38.72,38.76,57200.0,21.1113,21.1386,21.1113,21.1331,57200.0
2013-05-02 15:30:00,38.75,38.76,38.72,38.73,50400.0,21.1277,21.1331,21.1113,21.1168,50400.0
2013-05-02 15:40:00,38.73,38.73,38.67,38.69,97500.0,21.1168,21.1168,21.0841,21.095,97500.0
2013-05-02 15:50:00,38.69,38.72,38.68,38.71,176300.0,21.095,21.1113,21.0895,21.1059,176300.0
2013-05-03 09:30:00,38.93,38.94,38.76,38.86,126600.0,21.2258,21.2313,21.1331,21.1876,126600.0
2013-05-03 09:40:00,38.85,38.91,38.78,38.78,139100.0,21.1822,21.2149,21.144,21.144,139100.0
2013-05-03 09:50:00,38.78,38.88,38.78,38.79,190300.0,21.144,21.1986,21.144,21.1495,190300.0
2013-05-03 10:00:00,38.79,38.83,38.69,38.72,64300.0,21.1495,21.1713,21.095,21.1113,64300.0
2013-05-03 10:10:00,38.71,38.73,38.59,38.59,90000.0,21.1059,21.1168,21.0404,21.0404,90000.0
2013-05-03 10:20:00,38.59,38.77,38.56,38.77,195900.0,21.0404,21.1386,21.0241,21.1386,195900.0
2013-05-03 10:30:00,38.76,38.85,38.76,38.83,125900.0,21.1331,21.1822,21.1331,21.1713,125900.0
2013-05-03 10:40:00,38.84,38.84,38.76,38.8,49000.0,21.1767,21.1767,21.1331,21.1549,49000.0
2013-05-03 10:50:00,38.8,38.82,38.78,38.79,57600.0,21.1549,21.1658,21.144,21.1495,57600.0
2013-05-03 11:00:00,38.79,38.85,38.78,38.84,47900.0,21.1495,21.1822,21.144,21.1767,47900.0
2013-05-03 11:10:00,38.85,38.86,38.81,38.82,42900.0,21.1822,21.1876,21.1604,21.1658,42900.0
2013-05-03 11:20:00,38.81,38.85,38.81,38.81,43800.0,21.1604,21.1822,21.1604,21.1604,43800.0
2013-05-03 11:30:00,38.8,38.83,38.78,38.8,43700.0,21.1549,21.1713,21.144,21.1549,43700.0
2013-05-03 11:40:00,38.79,38.84,38.79,38.84,33900.0,21.1495,21.1767,21.1495,21.1767,33900.0
2013-05-03 11:50:00,38.84,38.85,38.82,38.82,30300.0,21.1767,21.1822,21.1658,21.1658,30300.0
2013-05-03 12:00:00,38.84,38.85,38.78,38.78,35400.0,21.1767,21.1822,21.144,21.144,35400.0
2013-05-03 12:10:00,38.79,38.85,38.78,38.85,46900.0,21.1495,21.1822,21.144,21.1822,46900.0
2013-05-03 12:20:00,38.85,38.85,38.82,38.83,27300.0,21.1822,21.1822,21.1658,21.1713,27300.0
2013-05-03 12:30:00,38.83,38.86,38.82,38.82,56400.0,21.1713,21.1876,21.1658,21.1658,56400.0
2013-05-03 12:40:00,38.82,38.83,38.75,38.77,32000.0,21.1658,21.1713,21.1277,21.1386,32000.0
2013-05-03 12:50:00,38.77,38.8,38.76,38.78,28600.0,21.1386,21.1549,21.1331,21.144,28600.0
2013-05-03 13:00:00,38.8,38.81,38.77,38.77,38000.0,21.1549,21.1604,21.1386,21.1386,38000.0
2013-05-03 13:10:00,38.78,38.82,38.78,38.82,58600.0,21.144,21.1658,21.144,21.1658,58600.0
2013-05-03 13:20:00,38.81,38.82,38.76,38.79,48400.0,21.1604,21.1658,21.1331,21.1495,48400.0
2013-05-03 13:30:00,38.79,38.86,38.79,38.85,67400.0,21.1495,21.1876,21.1495,21.1822,67400.0
2013-05-03 13:40:00,38.85,38.88,38.83,38.85,85400.0,21.1822,21.1986,21.1713,21.1822,85400.0
2013-05-03 13:50:00,38.85,38.85,38.78,38.78,51600.0,21.1822,21.1822,21.144,21.144,51600.0
2013-05-03 14:00:00,38.79,38.8,38.77,38.79,65600.0,21.1495,21.1549,21.1386,21.1495,65600.0
2013-05-03 14:10:00,38.8,38.81,38.76,38.77,66000.0,21.1549,21.1604,21.1331,21.1386,66000.0
2013-05-03 14:20:00,38.78,38.79,38.75,38.76,53800.0,21.144,21.1495,21.1277,21.1331,53800.0
2013-05-03 14:30:00,38.76,38.78,38.72,38.72,68900.0,21.1331,21.144,21.1113,21.1113,68900.0
2013-05-03 14:40:00,38.73,38.78,38.71,38.78,89900.0,21.1168,21.144,21.1059,21.144,89900.0
2013-05-03 14:50:00,38.78,38.8,38.72,38.72,80700.0,21.144,21.1549,21.1113,21.1113,80700.0
2013-05-03 15:00:00,38.72,38.76,38.71,38.76,73600.0,21.1113,21.1331,21.1059,21.1331,73600.0
2013-05-03 15:10:00,38.75,38.77,38.73,38.74,119100.0,21.1277,21.1386,21.1168,21.1222,119100.0
2013-05-03 15:20:00,38.75,38.76,38.71,38.72,91600.0,21.1277,21.1331,21.1059,21.1113,91600.0
2013-05-03 15:30:00,38.72,38.73,38.7,38.72,117600.0,21.1113,21.1168,21.1004,21.1113,117600.0
2013-05-03 15:40:00,38.73,38.82,38.71,38.81,154000.0,21.1168,21.1658,21.1059,21.1604,154000.0
2013-05-03 15:50:00,38.81,38.89,38.8,38.83,509700.0,21.1604,21.204,21.1549,21.1713,509700.0
2013-05-06 09:30:00,38.96,39.23,38.96,39.14,195000.0,21.2422,21.3894,21.2422,21.3403,195000.0
2013-05-06 09:40:00,39.15,39.15,39.01,39.04,86600.0,21.3458,21.3458,21.2694,21.2858,86600.0
2013-05-06 09:50:00,39.02,39.04,38.98,39.0,58900.0,21.2749,21.2858,21.2531,21.264,58900.0
2013-05-06 10:00:00,39.01,39.02,38.85,38.85,108400.0,21.2694,21.2749,21.1822,21.1822,108400.0
2013-05-06 10:10:00,38.86,38.9,38.79,38.81,67200.0,21.1876,21.2095,21.1495,21.1604,67200.0
2013-05-06 10:20:00,38.8,38.9,38.77,38.9,40200.0,21.1549,21.2095,21.1386,21.2095,40200.0
2013-05-06 10:30:00,38.9,38.95,38.86,38.9,127400.0,21.2095,21.2367,21.1876,21.2095,127400.0
2013-05-06 10:40:00,38.9,39.03,38.88,38.99,168200.0,21.2095,21.2803,21.1986,21.2585,168200.0
2013-05-06 10:50:00,38.99,39.01,38.95,39.0,157800.0,21.2585,21.2694,21.2367,21.264,157800.0
2013-05-06 11:00:00,38.99,39.02,38.97,38.99,115500.0,21.2585,21.2749,21.2476,21.2585,115500.0
2013-05-06 11:10:00,39.0,39.07,38.96,39.07,83800.0,21.264,21.3021,21.2422,21.3021,83800.0
2013-05-06 11:20:00,39.06,39.1,39.05,39.08,65000.0,21.2967,21.3185,21.2912,21.3076,65000.0
2013-05-06 11:30:00,39.07,39.07,39.02,39.06,49900.0,21.3021,21.3021,21.2749,21.2967,49900.0
2013-05-06 11:40:00,39.06,39.11,39.06,39.09,108800.0,21.2967,21.324,21.2967,21.3131,108800.0
2013-05-06 11:50:00,39.09,39.11,39.09,39.09,13800.0,21.3131,21.324,21.3131,21.3131,13800.0
2013-05-06 12:00:00,39.1,39.11,39.08,39.1,57700.0,21.3185,21.324,21.3076,21.3185,57700.0
2013-05-06 12:10:00,39.11,39.14,39.1,39.11,26900.0,21.324,21.3403,21.3185,21.324,26900.0
2013-05-06 12:20:00,39.11,39.11,39.08,39.08,24600.0,21.324,21.324,21.3076,21.3076,24600.0
2013-05-06 12:30:00,39.09,39.12,39.07,39.11,48700.0,21.3131,21.3294,21.3021,21.324,48700.0
2013-05-06 12:40:00,39.11,39.14,39.09,39.14,45600.0,21.324,21.3403,21.3131,21.3403,45600.0
2013-05-06 12:50:00,39.14,39.16,39.12,39.15,51600.0,21.3403,21.3512,21.3294,21.3458,51600.0
2013-05-06 13:00:00,39.15,39.17,39.14,39.15,30800.0,21.3458,21.3567,21.3403,21.3458,30800.0
2013-05-06 13:10:00,39.16,39.18,39.14,39.15,39400.0,21.3512,21.3621,21.3403,21.3458,39400.0
2013-05-06 13:20:00,39.16,39.18,39.15,39.17,26200.0,21.3512,21.3621,21.3458,21.3567,26200.0
2013-05-06 13:30:00,39.16,39.18,39.13,39.15,39700.0,21.3512,21.3621,21.3349,21.3458,39700.0
2013-05-06 13:40:00,39.14,39.15,39.07,39.07,39900.0,21.3403,21.3458,21.3021,21.3021,39900.0
2013-05-06 13:50:00,39.07,39.11,39.07,39.09,57200.0,21.3021,21.324,21.3021,21.3131,57200.0
2013-05-06 14:00:00,39.08,39.1,39.07,39.1,42700.0,21.3076,21.3185,21.3021,21.3185,42700.0
2013-05-06 14:10:00,39.1,39.14,39.09,39.14,56500.0,21.3185,21.3403,21.3131,21.3403,56500.0
2013-05-06 14:20:00,39.13,39.15,39.09,39.09,52100.0,21.3349,21.3458,21.3131,21.3131,52100.0
2013-05-06 14:30:00,39.09,39.13,39.09,39.11,44000.0,21.3131,21.3349,21.3131,21.324,44000.0
2013-05-06 14:40:00,39.12,39.12,39.06,39.08,55100.0,21.3294,21.3294,21.2967,21.3076,55100.0
2013-05-06 14:50:00,39.08,39.1,39.07,39.07,53600.0,21.3076,21.3185,21.3021,21.3021,53600.0
2013-05-06 15:00:00,39.08,39.09,39.02,39.03,44500.0,21.3076,21.3131,21.2749,21.2803,44500.0
2013-05-06 15:10:00,39.04,39.06,38.99,39.01,45700.0,21.2858,21.2967,21.2585,21.2694,45700.0
2013-05-06 15:20:00,39.02,39.05,39.0,39.05,59300.0,21.2749,21.2912,21.264,21.2912,59300.0
2013-05-06 15:30:00,39.05,39.07,39.03,39.05,75500.0,21.2912,21.3021,21.2803,21.2912,75500.0
2013-05-06 15:40:00,39.05,39.1,39.04,39.07,73600.0,21.2912,21.3185,21.2858,21.3021,73600.0
2013-05-06 15:50:00,39.07,39.08,39.01,39.06,134000.0,21.3021,21.3076,21.2694,21.2967,134000.0
2013-05-07 09:30:00,39.07,39.15,38.92,38.96,81200.0,21.3021,21.3458,21.2204,21.2422,81200.0
2013-05-07 09:40:00,38.98,39.07,38.96,39.06,42200.0,21.2531,21.3021,21.2422,21.2967,42200.0
2013-05-07 09:50:00,39.05,39.07,38.87,38.87,92900.0,21.2912,21.3021,21.1931,21.1931,92900.0
2013-05-07 10:00:00,38.87,38.95,38.83,38.93,82200.0,21.1931,21.2367,21.1713,21.2258,82200.0
2013-05-07 10:10:00,38.93,38.97,38.88,38.9,68200.0,21.2258,21.2476,21.1986,21.2095,68200.0
2013-05-07 10:20:00,38.9,39.02,38.89,38.99,110800.0,21.2095,21.2749,21.204,21.2585,110800.0
2013-05-07 10:30:00,38.98,39.01,38.94,38.98,93800.0,21.2531,21.2694,21.2313,21.2531,93800.0
2013-05-07 10:40:00,38.97,39.01,38.95,38.97,53400.0,21.2476,21.2694,21.2367,21.2476,53400.0
2013-05-07 10:50:00,38.97,39.01,38.94,39.0,74800.0,21.2476,21.2694,21.2313,21.264,74800.0
2013-05-07 11:00:00,38.99,39.01,38.96,38.98,55100.0,21.2585,21.2694,21.2422,21.2531,55100.0
2013-05-07 11:10:00,38.98,39.0,38.94,38.96,110500.0,21.2531,21.264,21.2313,21.2422,110500.0
2013-05-07 11:20:00,38.96,39.01,38.95,38.99,137600.0,21.2422,21.2694,21.2367,21.2585,137600.0
2013-05-07 11:30:00,39.0,39.09,38.99,39.07,60900.0,21.264,21.3131,21.2585,21.3021,60900.0
2013-05-07 11:40:00,39.06,39.09,39.05,39.07,93800.0,21.2967,21.3131,21.2912,21.3021,93800.0
2013-05-07 11:50:00,39.08,39.08,39.04,39.07,33500.0,21.3076,21.3076,21.2858,21.3021,33500.0
2013-05-07 12:00:00,39.07,39.14,39.05,39.14,65900.0,21.3021,21.3403,21.2912,21.3403,65900.0
2013-05-07 12:10:00,39.15,39.2,39.14,39.19,100000.0,21.3458,21.373,21.3403,21.3676,100000.0
2013-05-07 12:20:00,39.2,39.25,39.2,39.24,44500.0,21.373,21.4003,21.373,21.3948,44500.0
2013-05-07 12:30:00,39.24,39.24,39.16,39.19,41900.0,21.3948,21.3948,21.3512,21.3676,41900.0
2013-05-07 12:40:00,39.19,39.24,39.18,39.2,31800.0,21.3676,21.3948,21.3621,21.373,31800.0
2013-05-07 12:50:00,39.19,39.22,39.19,39.2,40500.0,21.3676,21.3839,21.3676,21.373,40500.0
2013-05-07 13:00:00,39.2,39.21,39.17,39.2,31200.0,21.373,21.3785,21.3567,21.373,31200.0
2013-05-07 13:10:00,39.2,39.21,39.18,39.2,46300.0,21.373,21.3785,21.3621,21.373,46300.0
2013-05-07 13:20:00,39.19,39.2,39.16,39.19,22900.0,21.3676,21.373,21.3512,21.3676,22900.0
2013-05-07 13:30:00,39.18,39.2,39.17,39.2,28400.0,21.3621,21.373,21.3567,21.373,28400.0
2013-05-07 13:40:00,39.2,39.22,39.18,39.2,75600.0,21.373,21.3839,21.3621,21.373,75600.0
2013-05-07 13:50:00,39.2,39.21,39.18,39.2,51700.0,21.373,21.3785,21.3621,21.373,51700.0
2013-05-07 14:00:00,39.21,39.21,39.18,39.2,61500.0,21.3785,21.3785,21.3621,21.373,61500.0
2013-05-07 14:10:00,39.2,39.2,39.19,39.19,19500.0,21.373,21.373,21.3676,21.3676,19500.0
2013-05-07 14:20:00,39.19,39.2,39.13,39.13,48300.0,21.3676,21.373,21.3349,21.3349,48300.0
2013-05-07 14:30:00,39.13,39.18,39.11,39.17,53800.0,21.3349,21.3621,21.324,21.3567,53800.0
2013-05-07 14:40:00,39.16,39.16,39.13,39.14,34500.0,21.3512,21.3512,21.3349,21.3403,34500.0
2013-05-07 14:50:00,39.15,39.15,39.12,39.14,38700.0,21.3458,21.3458,21.3294,21.3403,38700.0
2013-05-07 15:00:00,39.14,39.15,39.13,39.14,29600.0,21.3403,21.3458,21.3349,21.3403,29600.0
2013-05-07 15:10:00,39.15,39.2,39.15,39.19,62100.0,21.3458,21.373,21.3458,21.3676,62100.0
2013-05-07 15:20:00,39.19,39.25,39.19,39.22,26400.0,21.3676,21.4003,21.3676,21.3839,26400.0
2013-05-07 15:30:00,39.22,39.23,39.18,39.19,52300.0,21.3839,21.3894,21.3621,21.3676,52300.0
2013-05-07 15:40:00,39.2,39.25,39.18,39.22,72100.0,21.373,21.4003,21.3621,21.3839,72100.0
2013-05-07 15:50:00,39.21,39.26,39.21,39.25,168600.0,21.3785,21.4057,21.3785,21.4003,168600.0
2013-05-08 09:30:00,39.1,39.13,39.01,39.11,85300.0,21.3185,21.3349,21.2694,21.324,85300.0
2013-05-08 09:40:00,39.12,39.21,39.05,39.18,107500.0,21.3294,21.3785,21.2912,21.3621,107500.0
2013-05-08 09:50:00,39.19,39.26,39.18,39.2,51400.0,21.3676,21.4057,21.3621,21.373,51400.0
2013-05-08 10:00:00,39.21,39.28,39.2,39.23,76200.0,21.3785,21.4166,21.373,21.3894,76200.0
2013-05-08 10:10:00,39.24,39.3,39.19,39.24,49000.0,21.3948,21.4276,21.3676,21.3948,49000.0
2013-05-08 10:20:00,39.25,39.27,39.22,39.27,30900.0,21.4003,21.4112,21.3839,21.4112,30900.0
2013-05-08 10:30:00,39.27,39.31,39.25,39.28,42200.0,21.4112,21.433,21.4003,21.4166,42200.0
2013-05-08 10:40:00,39.27,39.33,39.27,39.32,36300.0,21.4112,21.4439,21.4112,21.4385,36300.0
2013-05-08 10:50:00,39.32,39.39,39.31,39.34,46100.0,21.4385,21.4766,21.433,21.4494,46100.0
2013-05-08 11:00:00,39.35,39.37,39.3,39.31,19300.0,21.4548,21.4657,21.4276,21.433,19300.0
2013-05-08 11:10:00,39.32,39.39,39.32,39.38,30300.0,21.4385,21.4766,21.4385,21.4712,30300.0
2013-05-08 11:20:00,39.37,39.38,39.34,39.38,31300.0,21.4657,21.4712,21.4494,21.4712,31300.0
2013-05-08 11:30:00,39.37,39.37,39.33,39.34,21500.0,21.4657,21.4657,21.4439,21.4494,21500.0
2013-05-08 11:40:00,39.34,39.37,39.32,39.37,67800.0,21.4494,21.4657,21.4385,21.4657,67800.0
2013-05-08 11:50:00,39.37,39.4,39.34,39.4,40400.0,21.4657,21.4821,21.4494,21.4821,40400.0
2013-05-08 12:00:00,39.4,39.43,39.39,39.41,31000.0,21.4821,21.4984,21.4766,21.4875,31000.0
2013-05-08 12:10:00,39.4,39.4,39.34,39.36,48400.0,21.4821,21.4821,21.4494,21.4603,48400.0
2013-05-08 12:20:00,39.35,39.45,39.35,39.45,160500.0,21.4548,21.5093,21.4548,21.5093,160500.0
2013-05-08 12:30:00,39.44,39.44,39.35,39.4,51300.0,21.5039,21.5039,21.4548,21.4821,51300.0
2013-05-08 12:40:00,39.4,39.4,39.34,39.35,52700.0,21.4821,21.4821,21.4494,21.4548,52700.0
2013-05-08 12:50:00,39.35,39.36,39.3,39.31,92800.0,21.4548,21.4603,21.4276,21.433,92800.0
2013-05-08 13:00:00,39.32,39.34,39.28,39.33,21500.0,21.4385,21.4494,21.4166,21.4439,21500.0
2013-05-08 13:10:00,39.33,39.39,39.32,39.38,68800.0,21.4439,21.4766,21.4385,21.4712,68800.0
2013-05-08 13:20:00,39.38,39.39,39.32,39.36,69000.0,21.4712,21.4766,21.4385,21.4603,69000.0
2013-05-08 13:30:00,39.35,39.37,39.31,39.31,51300.0,21.4548,21.4657,21.433,21.433,51300.0
2013-05-08 13:40:00,39.31,39.31,39.26,39.27,23900.0,21.433,21.433,21.4057,21.4112,23900.0
2013-05-08 13:50:00,39.25,39.31,39.24,39.31,51200.0,21.4003,21.433,21.3948,21.433,51200.0
2013-05-08 14:00:00,39.3,39.37,39.3,39.33,99200.0,21.4276,21.4657,21.4276,21.4439,99200.0
2013-05-08 14:10:00,39.34,39.36,39.32,39.35,37600.0,21.4494,21.4603,21.4385,21.4548,37600.0
2013-05-08 14:20:00,39.35,39.39,39.34,39.36,59300.0,21.4548,21.4766,21.4494,21.4603,59300.0
2013-05-08 14:30:00,39.37,39.37,39.27,39.35,50200.0,21.4657,21.4657,21.4112,21.4548,50200.0
2013-05-08 14:40:00,39.35,39.35,39.28,39.32,47000.0,21.4548,21.4548,21.4166,21.4385,47000.0
2013-05-08 14:50:00,39.31,39.34,39.27,39.31,27100.0,21.433,21.4494,21.4112,21.433,27100.0
2013-05-08 15:00:00,39.32,39.33,39.3,39.31,32000.0,21.4385,21.4439,21.4276,21.433,32000.0
2013-05-08 15:10:00,39.31,39.35,39.3,39.34,38800.0,21.433,21.4548,21.4276,21.4494,38800.0
2013-05-08 15:20:00,39.34,39.38,39.32,39.36,42800.0,21.4494,21.4712,21.4385,21.4603,42800.0
2013-05-08 15:30:00,39.35,39.38,39.32,39.36,41800.0,21.4548,21.4712,21.4385,21.4603,41800.0
2013-05-08 15:40:00,39.36,39.44,39.36,39.43,44700.0,21.4603,21.5039,21.4603,21.4984,44700.0
2013-05-08 15:50:00,39.43,39.45,39.39,39.42,176700.0,21.4984,21.5093,21.4766,21.493,176700.0
2013-05-09 09:30:00,39.45,39.45,39.36,39.43,43400.0,21.5093,21.5093,21.4603,21.4984,43400.0
2013-05-09 09:40:00,39.41,39.42,39.27,39.27,32900.0,21.4875,21.493,21.4112,21.4112,32900.0
2013-05-09 09:50:00,39.29,39.4,39.29,39.32,81600.0,21.4221,21.4821,21.4221,21.4385,81600.0
2013-05-09 10:00:00,39.32,39.43,39.3,39.43,89700.0,21.4385,21.4984,21.4276,21.4984,89700.0
2013-05-09 10:10:00,39.42,39.52,39.41,39.46,96400.0,21.493,21.5475,21.4875,21.5148,96400.0
2013-05-09 10:20:00,39.46,39.5,39.44,39.47,69600.0,21.5148,21.5366,21.5039,21.5202,69600.0
2013-05-09 10:30:00,39.46,39.48,39.43,39.44,91300.0,21.5148,21.5257,21.4984,21.5039,91300.0
2013-05-09 10:40:00,39.43,39.5,39.42,39.47,63700.0,21.4984,21.5366,21.493,21.5202,63700.0
2013-05-09 10:50:00,39.47,39.49,39.41,39.43,135300.0,21.5202,21.5311,21.4875,21.4984,135300.0
2013-05-09 11:00:00,39.43,39.5,39.41,39.46,85300.0,21.4984,21.5366,21.4875,21.5148,85300.0
2013-05-09 11:10:00,39.46,39.47,39.4,39.43,43000.0,21.5148,21.5202,21.4821,21.4984,43000.0
2013-05-09 11:20:00,39.44,39.46,39.41,39.41,58300.0,21.5039,21.5148,21.4875,21.4875,58300.0
2013-05-09 11:30:00,39.41,39.44,39.4,39.41,52000.0,21.4875,21.5039,21.4821,21.4875,52000.0
2013-05-09 11:40:00,39.41,39.43,39.37,39.37,166000.0,21.4875,21.4984,21.4657,21.4657,166000.0
2013-05-09 11:50:00,39.37,39.4,39.34,39.37,33100.0,21.4657,21.4821,21.4494,21.4657,33100.0
2013-05-09 12:00:00,39.36,39.4,39.36,39.39,23500.0,21.4603,21.4821,21.4603,21.4766,23500.0
2013-05-09 12:10:00,39.39,39.41,39.39,39.39,22700.0,21.4766,21.4875,21.4766,21.4766,22700.0
2013-05-09 12:20:00,39.39,39.43,39.37,39.41,40700.0,21.4766,21.4984,21.4657,21.4875,40700.0
2013-05-09 12:30:00,39.42,39.43,39.39,39.4,109200.0,21.493,21.4984,21.4766,21.4821,109200.0
2013-05-09 12:40:00,39.4,39.41,39.38,39.4,35000.0,21.4821,21.4875,21.4712,21.4821,35000.0
2013-05-09 12:50:00,39.4,39.41,39.39,39.41,37100.0,21.4821,21.4875,21.4766,21.4875,37100.0
2013-05-09 13:00:00,39.41,39.41,39.39,39.41,41100.0,21.4875,21.4875,21.4766,21.4875,41100.0
2013-05-09 13:10:00,39.41,39.45,39.41,39.43,31500.0,21.4875,21.5093,21.4875,21.4984,31500.0
2013-05-09 13:20:00,39.43,39.44,39.41,39.41,15800.0,21.4984,21.5039,21.4875,21.4875,15800.0
2013-05-09 13:30:00,39.42,39.46,39.41,39.45,36400.0,21.493,21.5148,21.4875,21.5093,36400.0
2013-05-09 13:40:00,39.46,39.52,39.46,39.52,74900.0,21.5148,21.5475,21.5148,21.5475,74900.0
2013-05-09 13:50:00,39.51,39.56,39.49,39.56,45600.0,21.542,21.5693,21.5311,21.5693,45600.0
2013-05-09 14:00:00,39.55,39.55,39.48,39.48,30100.0,21.5639,21.5639,21.5257,21.5257,30100.0
2013-05-09 14:10:00,39.47,39.54,39.47,39.53,40000.0,21.5202,21.5584,21.5202,21.553,40000.0
2013-05-09 14:20:00,39.54,39.58,39.51,39.57,51500.0,21.5584,21.5802,21.542,21.5748,51500.0
2013-05-09 14:30:00,39.57,39.6,39.54,39.57,70100.0,21.5748,21.5911,21.5584,21.5748,70100.0
2013-05-09 14:40:00,39.56,39.58,39.49,39.49,39800.0,21.5693,21.5802,21.5311,21.5311,39800.0
2013-05-09 14:50:00,39.48,39.49,39.42,39.42,63700.0,21.5257,21.5311,21.493,21.493,63700.0
2013-05-09 15:00:00,39.41,39.47,39.36,39.43,71500.0,21.4875,21.5202,21.4603,21.4984,71500.0
2013-05-09 15:10:00,39.44,39.47,39.4,39.44,43000.0,21.5039,21.5202,21.4821,21.5039,43000.0
2013-05-09 15:20:00,39.45,39.51,39.42,39.51,97200.0,21.5093,21.542,21.493,21.542,97200.0
2013-05-09 15:30:00,39.5,39.56,39.5,39.52,46900.0,21.5366,21.5693,21.5366,21.5475,46900.0
2013-05-09 15:40:00,39.53,39.53,39.41,39.44,54800.0,21.553,21.553,21.4875,21.5039,54800.0
2013-05-09 15:50:00,39.44,39.46,39.36,39.46,189100.0,21.5039,21.5148,21.4603,21.5148,189100.0
2013-05-10 09:30:00,39.41,39.53,39.31,39.48,45600.0,21.4875,21.553,21.433,21.5257,45600.0
2013-05-10 09:40:00,39.45,39.49,39.38,39.49,19700.0,21.5093,21.5311,21.4712,21.5311,19700.0
2013-05-10 09:50:00,39.47,39.54,39.36,39.51,35100.0,21.5202,21.5584,21.4603,21.542,35100.0
2013-05-10 10:00:00,39.53,39.54,39.45,39.47,58700.0,21.553,21.5584,21.5093,21.5202,58700.0
2013-05-10 10:10:00,39.46,39.48,39.41,39.42,38700.0,21.5148,21.5257,21.4875,21.493,38700.0
2013-05-10 10:20:00,39.42,39.42,39.38,39.39,50900.0,21.493,21.493,21.4712,21.4766,50900.0
2013-05-10 10:30:00,39.38,39.43,39.33,39.4,79300.0,21.4712,21.4984,21.4439,21.4821,79300.0
2013-05-10 10:40:00,39.4,39.43,39.32,39.4,76600.0,21.4821,21.4984,21.4385,21.4821,76600.0
2013-05-10 10:50:00,39.4,39.43,39.39,39.42,21100.0,21.4821,21.4984,21.4766,21.493,21100.0
2013-05-10 11:00:00,39.42,39.49,39.41,39.46,29500.0,21.493,21.5311,21.4875,21.5148,29500.0
2013-05-10 11:10:00,39.46,39.47,39.42,39.45,25600.0,21.5148,21.5202,21.493,21.5093,25600.0
2013-05-10 11:20:00,39.45,39.5,39.4,39.5,35400.0,21.5093,21.5366,21.4821,21.5366,35400.0
2013-05-10 11:30:00,39.51,39.51,39.48,39.48,30100.0,21.542,21.542,21.5257,21.5257,30100.0
2013-05-10 11:40:00,39.48,39.48,39.41,39.42,33700.0,21.5257,21.5257,21.4875,21.493,33700.0
2013-05-10 11:50:00,39.43,39.43,39.38,39.38,62500.0,21.4984,21.4984,21.4712,21.4712,62500.0
2013-05-10 12:00:00,39.38,39.41,39.35,39.37,59400.0,21.4712,21.4875,21.4548,21.4657,59400.0
2013-05-10 12:10:00,39.37,39.47,39.37,39.42,46400.0,21.4657,21.5202,21.4657,21.493,46400.0
2013-05-10 12:20:00,39.42,39.45,39.41,39.44,35300.0,21.493,21.5093,21.4875,21.5039,35300.0
2013-05-10 12:30:00,39.44,39.45,39.41,39.42,62800.0,21.5039,21.5093,21.4875,21.493,62800.0
2013-05-10 12:40:00,39.41,39.47,39.41,39.44,42100.0,21.4875,21.5202,21.4875,21.5039,42100.0
2013-05-10 12:50:00,39.44,39.46,39.43,39.43,28400.0,21.5039,21.5148,21.4984,21.4984,28400.0
2013-05-10 13:00:00,39.43,39.45,39.39,39.42,50600.0,21.4984,21.5093,21.4766,21.493,50600.0
2013-05-10 13:10:00,39.42,39.45,39.4,39.45,22400.0,21.493,21.5093,21.4821,21.5093,22400.0
2013-05-10 13:20:00,39.44,39.46,39.43,39.43,32400.0,21.5039,21.5148,21.4984,21.4984,32400.0
2013-05-10 13:30:00,39.43,39.45,39.41,39.42,17700.0,21.4984,21.5093,21.4875,21.493,17700.0
2013-05-10 13:40:00,39.42,39.44,39.41,39.42,22200.0,21.493,21.5039,21.4875,21.493,22200.0
2013-05-10 13:50:00,39.43,39.46,39.41,39.43,31400.0,21.4984,21.5148,21.4875,21.4984,31400.0
2013-05-10 14:00:00,39.43,39.47,39.43,39.47,47200.0,21.4984,21.5202,21.4984,21.5202,47200.0
2013-05-10 14:10:00,39.48,39.48,39.44,39.45,27800.0,21.5257,21.5257,21.5039,21.5093,27800.0
2013-05-10 14:20:00,39.44,39.46,39.44,39.45,24200.0,21.5039,21.5148,21.5039,21.5093,24200.0
2013-05-10 14:30:00,39.45,39.46,39.41,39.41,30800.0,21.5093,21.5148,21.4875,21.4875,30800.0
2013-05-10 14:40:00,39.43,39.45,39.41,39.42,41600.0,21.4984,21.5093,21.4875,21.493,41600.0
2013-05-10 14:50:00,39.42,39.45,39.41,39.42,33100.0,21.493,21.5093,21.4875,21.493,33100.0
2013-05-10 15:00:00,39.42,39.46,39.41,39.43,44300.0,21.493,21.5148,21.4875,21.4984,44300.0
2013-05-10 15:10:00,39.43,39.43,39.4,39.41,35400.0,21.4984,21.4984,21.4821,21.4875,35400.0
2013-05-10 15:20:00,39.42,39.44,39.36,39.38,98500.0,21.493,21.5039,21.4603,21.4712,98500.0
2013-05-10 15:30:00,39.38,39.41,39.37,39.39,47100.0,21.4712,21.4875,21.4657,21.4766,47100.0
2013-05-10 15:40:00,39.4,39.45,39.38,39.43,114900.0,21.4821,21.5093,21.4712,21.4984,114900.0
2013-05-10 15:50:00,39.43,39.46,39.43,39.44,133400.0,21.4984,21.5148,21.4984,21.5039,133400.0
2013-05-13 09:30:00,39.45,39.6,39.32,39.37,114800.0,21.5093,21.5911,21.4385,21.4657,114800.0
2013-05-13 09:40:00,39.38,39.4,39.24,39.33,37000.0,21.4712,21.4821,21.3948,21.4439,37000.0
2013-05-13 09:50:00,39.33,39.33,39.18,39.2,41300.0,21.4439,21.4439,21.3621,21.373,41300.0
2013-05-13 10:00:00,39.19,39.43,39.19,39.4,78900.0,21.3676,21.4984,21.3676,21.4821,78900.0
2013-05-13 10:10:00,39.4,39.45,39.37,39.43,54900.0,21.4821,21.5093,21.4657,21.4984,54900.0
2013-05-13 10:20:00,39.43,39.43,39.32,39.33,32800.0,21.4984,21.4984,21.4385,21.4439,32800.0
2013-05-13 10:30:00,39.33,39.37,39.33,39.36,45800.0,21.4439,21.4657,21.4439,21.4603,45800.0
2013-05-13 10:40:00,39.36,39.37,39.33,39.36,40600.0,21.4603,21.4657,21.4439,21.4603,40600.0
2013-05-13 10:50:00,39.37,39.39,39.33,39.33,55200.0,21.4657,21.4766,21.4439,21.4439,55200.0
2013-05-13 11:00:00,39.34,39.37,39.32,39.35,72100.0,21.4494,21.4657,21.4385,21.4548,72100.0
2013-05-13 11:10:00,39.34,39.37,39.32,39.36,62700.0,21.4494,21.4657,21.4385,21.4603,62700.0
2013-05-13 11:20:00,39.35,39.36,39.32,39.34,62500.0,21.4548,21.4603,21.4385,21.4494,62500.0
2013-05-13 11:30:00,39.35,39.43,39.35,39.42,83000.0,21.4548,21.4984,21.4548,21.493,83000.0
2013-05-13 11:40:00,39.42,39.44,39.4,39.42,23000.0,21.493,21.5039,21.4821,21.493,23000.0
2013-05-13 11:50:00,39.44,39.45,39.41,39.44,20200.0,21.5039,21.5093,21.4875,21.5039,20200.0
2013-05-13 12:00:00,39.45,39.49,39.43,39.49,41700.0,21.5093,21.5311,21.4984,21.5311,41700.0
2013-05-13 12:10:00,39.48,39.52,39.48,39.51,22300.0,21.5257,21.5475,21.5257,21.542,22300.0
2013-05-13 12:20:00,39.51,39.52,39.49,39.5,18100.0,21.542,21.5475,21.5311,21.5366,18100.0
2013-05-13 12:30:00,39.5,39.52,39.49,39.5,23200.0,21.5366,21.5475,21.5311,21.5366,23200.0
2013-05-13 12:40:00,39.51,39.51,39.49,39.5,29100.0,21.542,21.542,21.5311,21.5366,29100.0
2013-05-13 12:50:00,39.49,39.52,39.49,39.51,28900.0,21.5311,21.5475,21.5311,21.542,28900.0
2013-05-13 13:00:00,39.51,39.53,39.5,39.52,19600.0,21.542,21.553,21.5366,21.5475,19600.0
2013-05-13 13:10:00,39.52,39.55,39.49,39.55,34300.0,21.5475,21.5639,21.5311,21.5639,34300.0
2013-05-13 13:20:00,39.55,39.55,39.5,39.5,21700.0,21.5639,21.5639,21.5366,21.5366,21700.0
2013-05-13 13:30:00,39.5,39.5,39.47,39.48,27900.0,21.5366,21.5366,21.5202,21.5257,27900.0
2013-05-13 13:40:00,39.48,39.48,39.43,39.44,18100.0,21.5257,21.5257,21.4984,21.5039,18100.0
2013-05-13 13:50:00,39.44,39.46,39.43,39.44,22500.0,21.5039,21.5148,21.4984,21.5039,22500.0
2013-05-13 14:00:00,39.45,39.45,39.41,39.43,46400.0,21.5093,21.5093,21.4875,21.4984,46400.0
2013-05-13 14:10:00,39.43,39.44,39.41,39.41,27600.0,21.4984,21.5039,21.4875,21.4875,27600.0
2013-05-13 14:20:00,39.4,39.44,39.4,39.41,24400.0,21.4821,21.5039,21.4821,21.4875,24400.0
2013-05-13 14:30:00,39.41,39.48,39.41,39.47,52700.0,21.4875,21.5257,21.4875,21.5202,52700.0
2013-05-13 14:40:00,39.46,39.48,39.45,39.45,17200.0,21.5148,21.5257,21.5093,21.5093,17200.0
2013-05-13 14:50:00,39.45,39.47,39.43,39.46,28600.0,21.5093,21.5202,21.4984,21.5148,28600.0
2013-05-13 15:00:00,39.47,39.48,39.39,39.4,31800.0,21.5202,21.5257,21.4766,21.4821,31800.0
2013-05-13 15:10:00,39.4,39.44,39.36,39.44,26900.0,21.4821,21.5039,21.4603,21.5039,26900.0
2013-05-13 15:20:00,39.44,39.45,39.4,39.41,32200.0,21.5039,21.5093,21.4821,21.4875,32200.0
2013-05-13 15:30:00,39.41,39.46,39.4,39.46,27500.0,21.4875,21.5148,21.4821,21.5148,27500.0
2013-05-13 15:40:00,39.47,39.49,39.46,39.48,42300.0,21.5202,21.5311,21.5148,21.5257,42300.0
2013-05-13 15:50:00,39.47,39.49,39.46,39.48,68700.0,21.5202,21.5311,21.5148,21.5257,68700.0
2013-05-14 09:30:00,39.59,39.67,39.49,39.62,89700.0,21.5857,21.6293,21.5311,21.602,89700.0
2013-05-14 09:40:00,39.62,39.68,39.57,39.6,44600.0,21.602,21.6347,21.5748,21.5911,44600.0
2013-05-14 09:50:00,39.59,39.72,39.58,39.71,97100.0,21.5857,21.6565,21.5802,21.6511,97100.0
2013-05-14 10:00:00,39.71,39.74,39.69,39.73,98400.0,21.6511,21.6675,21.6402,21.662,98400.0
2013-05-14 10:10:00,39.73,39.86,39.73,39.86,106700.0,21.662,21.7329,21.662,21.7329,106700.0
2013-05-14 10:20:00,39.85,39.86,39.78,39.84,104500.0,21.7274,21.7329,21.6893,21.722,104500.0
2013-05-14 10:30:00,39.83,39.93,39.83,39.89,74800.0,21.7165,21.771,21.7165,21.7492,74800.0
2013-05-14 10:40:00,39.89,39.9,39.82,39.82,54000.0,21.7492,21.7547,21.7111,21.7111,54000.0
2013-05-14 10:50:00,39.81,39.82,39.76,39.79,53300.0,21.7056,21.7111,21.6784,21.6947,53300.0
2013-05-14 11:00:00,39.79,39.8,39.68,39.7,51200.0,21.6947,21.7002,21.6347,21.6456,51200.0
2013-05-14 11:10:00,39.69,39.71,39.66,39.71,58000.0,21.6402,21.6511,21.6238,21.6511,58000.0
2013-05-14 11:20:00,39.71,39.73,39.69,39.72,69400.0,21.6511,21.662,21.6402,21.6565,69400.0
2013-05-14 11:30:00,39.72,39.75,39.71,39.75,54400.0,21.6565,21.6729,21.6511,21.6729,54400.0
2013-05-14 11:40:00,39.75,39.75,39.68,39.7,71700.0,21.6729,21.6729,21.6347,21.6456,71700.0
2013-05-14 11:50:00,39.7,39.7,39.66,39.67,61400.0,21.6456,21.6456,21.6238,21.6293,61400.0
2013-05-14 12:00:00,39.68,39.68,39.59,39.62,81000.0,21.6347,21.6347,21.5857,21.602,81000.0
2013-05-14 12:10:00,39.63,39.75,39.62,39.75,52300.0,21.6075,21.6729,21.602,21.6729,52300.0
2013-05-14 12:20:00,39.75,39.75,39.71,39.73,39900.0,21.6729,21.6729,21.6511,21.662,39900.0
2013-05-14 12:30:00,39.73,39.75,39.72,39.74,51100.0,21.662,21.6729,21.6565,21.6675,51100.0
2013-05-14 12:40:00,39.73,39.75,39.65,39.66,33800.0,21.662,21.6729,21.6184,21.6238,33800.0
2013-05-14 12:50:00,39.66,39.7,39.65,39.69,32400.0,21.6238,21.6456,21.6184,21.6402,32400.0
2013-05-14 13:00:00,39.7,39.74,39.7,39.71,33400.0,21.6456,21.6675,21.6456,21.6511,33400.0
2013-05-14 13:10:00,39.7,39.72,39.65,39.71,66400.0,21.6456,21.6565,21.6184,21.6511,66400.0
2013-05-14 13:20:00,39.72,39.75,39.71,39.75,38500.0,21.6565,21.6729,21.6511,21.6729,38500.0
2013-05-14 13:30:00,39.75,39.79,39.75,39.75,63000.0,21.6729,21.6947,21.6729,21.6729,63000.0
2013-05-14 13:40:00,39.76,39.78,39.73,39.75,72700.0,21.6784,21.6893,21.662,21.6729,72700.0
2013-05-14 13:50:00,39.75,39.76,39.7,39.71,41400.0,21.6729,21.6784,21.6456,21.6511,41400.0
2013-05-14 14:00:00,39.71,39.72,39.66,39.71,39700.0,21.6511,21.6565,21.6238,21.6511,39700.0
2013-05-14 14:10:00,39.7,39.7,39.64,39.64,37600.0,21.6456,21.6456,21.6129,21.6129,37600.0
2013-05-14 14:20:00,39.65,39.65,39.59,39.59,64600.0,21.6184,21.6184,21.5857,21.5857,64600.0
2013-05-14 14:30:00,39.59,39.73,39.59,39.73,66000.0,21.5857,21.662,21.5857,21.662,66000.0
2013-05-14 14:40:00,39.73,39.74,39.65,39.67,49300.0,21.662,21.6675,21.6184,21.6293,49300.0
2013-05-14 14:50:00,39.67,39.74,39.66,39.74,69600.0,21.6293,21.6675,21.6238,21.6675,69600.0
2013-05-14 15:00:00,39.73,39.8,39.72,39.8,79000.0,21.662,21.7002,21.6565,21.7002,79000.0
2013-05-14 15:10:00,39.8,39.83,39.79,39.83,82400.0,21.7002,21.7165,21.6947,21.7165,82400.0
2013-05-14 15:20:00,39.82,39.87,39.82,39.85,78300.0,21.7111,21.7383,21.7111,21.7274,78300.0
2013-05-14 15:30:00,39.85,39.93,39.84,39.91,115700.0,21.7274,21.771,21.722,21.7601,115700.0
2013-05-14 15:40:00,39.91,39.94,39.9,39.94,68800.0,21.7601,21.7765,21.7547,21.7765,68800.0
2013-05-14 15:50:00,39.94,39.98,39.93,39.98,189900.0,21.7765,21.7983,21.771,21.7983,189900.0
2013-05-15 09:30:00,39.94,40.09,39.91,40.05,144200.0,21.7765,21.8583,21.7601,21.8365,144200.0
2013-05-15 09:40:00,40.06,40.18,40.05,40.14,56400.0,21.8419,21.9074,21.8365,21.8855,56400.0
2013-05-15 09:50:00,40.13,40.39,40.08,40.09,130200.0,21.8801,22.0219,21.8528,21.8583,130200.0
2013-05-15 10:00:00,40.1,40.14,39.98,39.99,94500.0,21.8637,21.8855,21.7983,21.8038,94500.0
2013-05-15 10:10:00,39.99,40.05,39.98,39.99,66900.0,21.8038,21.8365,21.7983,21.8038,66900.0
2013-05-15 10:20:00,39.99,40.01,39.94,39.95,49400.0,21.8038,21.8147,21.7765,21.7819,49400.0
2013-05-15 10:30:00,39.96,40.05,39.96,40.02,33400.0,21.7874,21.8365,21.7874,21.8201,33400.0
2013-05-15 10:40:00,40.02,40.02,39.95,39.95,41200.0,21.8201,21.8201,21.7819,21.7819,41200.0
2013-05-15 10:50:00,39.95,40.01,39.94,40.01,41800.0,21.7819,21.8147,21.7765,21.8147,41800.0
2013-05-15 11:00:00,40.03,40.12,40.02,40.08,77500.0,21.8256,21.8746,21.8201,21.8528,77500.0
2013-05-15 11:10:00,40.09,40.16,40.09,40.14,40700.0,21.8583,21.8964,21.8583,21.8855,40700.0
2013-05-15 11:20:00,40.13,40.15,40.1,40.15,30400.0,21.8801,21.891,21.8637,21.891,30400.0
2013-05-15 11:30:00,40.13,40.2,40.11,40.18,39600.0,21.8801,21.9183,21.8692,21.9074,39600.0
2013-05-15 11:40:00,40.17,40.25,40.17,40.22,55000.0,21.9019,21.9455,21.9019,21.9292,55000.0
2013-05-15 11:50:00,40.23,40.34,40.22,40.33,67400.0,21.9346,21.9946,21.9292,21.9891,67400.0
2013-05-15 12:00:00,40.32,40.33,40.28,40.3,36600.0,21.9837,21.9891,21.9619,21.9728,36600.0
2013-05-15 12:10:00,40.31,40.38,40.31,40.37,39300.0,21.9782,22.0164,21.9782,22.0109,39300.0
2013-05-15 12:20:00,40.37,40.37,40.31,40.34,28300.0,22.0109,22.0109,21.9782,21.9946,28300.0
2013-05-15 12:30:00,40.34,40.41,40.34,40.4,35100.0,21.9946,22.0328,21.9946,22.0273,35100.0
2013-05-15 12:40:00,40.41,40.41,40.35,40.38,37900.0,22.0328,22.0328,22.0,22.0164,37900.0
2013-05-15 12:50:00,40.37,40.38,40.3,40.3,32800.0,22.0109,22.0164,21.9728,21.9728,32800.0
2013-05-15 13:00:00,40.3,40.31,40.25,40.25,26600.0,21.9728,21.9782,21.9455,21.9455,26600.0
2013-05-15 13:10:00,40.26,40.27,40.21,40.21,23800.0,21.951,21.9564,21.9237,21.9237,23800.0
2013-05-15 13:20:00,40.22,40.23,40.17,40.21,62200.0,21.9292,21.9346,21.9019,21.9237,62200.0
2013-05-15 13:30:00,40.21,40.24,40.18,40.18,28400.0,21.9237,21.9401,21.9074,21.9074,28400.0
2013-05-15 13:40:00,40.18,40.2,40.15,40.18,46800.0,21.9074,21.9183,21.891,21.9074,46800.0
2013-05-15 13:50:00,40.18,40.19,40.12,40.12,37800.0,21.9074,21.9128,21.8746,21.8746,37800.0
2013-05-15 14:00:00,40.13,40.14,40.1,40.11,22600.0,21.8801,21.8855,21.8637,21.8692,22600.0
2013-05-15 14:10:00,40.12,40.12,40.05,40.05,18600.0,21.8746,21.8746,21.8365,21.8365,18600.0
2013-05-15 14:20:00,40.05,40.15,40.02,40.15,54500.0,21.8365,21.891,21.8201,21.891,54500.0
2013-05-15 14:30:00,40.15,40.18,40.11,40.12,39700.0,21.891,21.9074,21.8692,21.8746,39700.0
2013-05-15 14:40:00,40.12,40.15,40.05,40.08,56000.0,21.8746,21.891,21.8365,21.8528,56000.0
2013-05-15 14:50:00,40.07,40.12,40.04,40.09,28500.0,21.8474,21.8746,21.831,21.8583,28500.0
2013-05-15 15:00:00,40.09,40.09,40.03,40.08,39000.0,21.8583,21.8583,21.8256,21.8528,39000.0
2013-05-15 15:10:00,40.08,40.12,40.04,40.05,57100.0,21.8528,21.8746,21.831,21.8365,57100.0
2013-05-15 15:20:00,40.04,40.08,40.01,40.07,82600.0,21.831,21.8528,21.8147,21.8474,82600.0
2013-05-15 15:30:00,40.07,40.18,40.07,40.18,55200.0,21.8474,21.9074,21.8474,21.9074,55200.0
2013-05-15 15:40:00,40.19,40.21,40.15,40.15,85000.0,21.9128,21.9237,21.891,21.891,85000.0
2013-05-15 15:50:00,40.15,40.2,40.14,40.19,142100.0,21.891,21.9183,21.8855,21.9128,142100.0
2013-05-16 09:30:00,40.24,40.27,40.04,40.16,76900.0,21.9401,21.9564,21.831,21.8964,76900.0
2013-05-16 09:40:00,40.16,40.18,40.03,40.08,34700.0,21.8964,21.9074,21.8256,21.8528,34700.0
2013-05-16 09:50:00,40.07,40.08,40.03,40.06,38800.0,21.8474,21.8528,21.8256,21.8419,38800.0
2013-05-16 10:00:00,40.05,40.06,39.93,39.94,69500.0,21.8365,21.8419,21.771,21.7765,69500.0
2013-05-16 10:10:00,39.94,39.99,39.94,39.98,55300.0,21.7765,21.8038,21.7765,21.7983,55300.0
2013-05-16 10:20:00,39.98,40.0,39.95,39.97,37300.0,21.7983,21.8092,21.7819,21.7929,37300.0
2013-05-16 10:30:00,39.96,40.07,39.91,40.04,70900.0,21.7874,21.8474,21.7601,21.831,70900.0
2013-05-16 10:40:00,40.04,40.14,40.02,40.11,61700.0,21.831,21.8855,21.8201,21.8692,61700.0
2013-05-16 10:50:00,40.11,40.12,40.04,40.08,29900.0,21.8692,21.8746,21.831,21.8528,29900.0
2013-05-16 11:00:00,40.08,40.17,40.08,40.12,47600.0,21.8528,21.9019,21.8528,21.8746,47600.0
2013-05-16 11:10:00,40.12,40.16,40.09,40.12,160000.0,21.8746,21.8964,21.8583,21.8746,160000.0
2013-05-16 11:20:00,40.12,40.12,40.03,40.04,30900.0,21.8746,21.8746,21.8256,21.831,30900.0
2013-05-16 11:30:00,40.04,40.04,39.98,40.01,59500.0,21.831,21.831,21.7983,21.8147,59500.0
2013-05-16 11:40:00,40.02,40.03,39.96,39.97,61500.0,21.8201,21.8256,21.7874,21.7929,61500.0
2013-05-16 11:50:00,39.97,39.99,39.94,39.95,72900.0,21.7929,21.8038,21.7765,21.7819,72900.0
2013-05-16 12:00:00,39.94,39.96,39.92,39.92,68100.0,21.7765,21.7874,21.7656,21.7656,68100.0
2013-05-16 12:10:00,39.92,39.94,39.91,39.91,59100.0,21.7656,21.7765,21.7601,21.7601,59100.0
2013-05-16 12:20:00,39.92,39.97,39.91,39.96,41100.0,21.7656,21.7929,21.7601,21.7874,41100.0
2013-05-16 12:30:00,39.96,39.97,39.92,39.94,38700.0,21.7874,21.7929,21.7656,21.7765,38700.0
2013-05-16 12:40:00,39.94,39.94,39.85,39.88,65500.0,21.7765,21.7765,21.7274,21.7438,65500.0
2013-05-16 12:50:00,39.87,39.92,39.87,39.91,36300.0,21.7383,21.7656,21.7383,21.7601,36300.0
2013-05-16 13:00:00,39.91,39.96,39.91,39.92,54200.0,21.7601,21.7874,21.7601,21.7656,54200.0
2013-05-16 13:10:00,39.93,39.94,39.9,39.9,57000.0,21.771,21.7765,21.7547,21.7547,57000.0
2013-05-16 13:20:00,39.9,39.91,39.88,39.89,35600.0,21.7547,21.7601,21.7438,21.7492,35600.0
2013-05-16 13:30:00,39.89,39.89,39.87,39.89,20700.0,21.7492,21.7492,21.7383,21.7492,20700.0
2013-05-16 13:40:00,39.87,39.92,39.87,39.9,31400.0,21.7383,21.7656,21.7383,21.7547,31400.0
2013-05-16 13:50:00,39.9,39.93,39.89,39.89,48400.0,21.7547,21.771,21.7492,21.7492,48400.0
2013-05-16 14:00:00,39.9,39.95,39.89,39.95,30600.0,21.7547,21.7819,21.7492,21.7819,30600.0
2013-05-16 14:10:00,39.94,39.98,39.93,39.98,35100.0,21.7765,21.7983,21.771,21.7983,35100.0
2013-05-16 14:20:00,39.98,40.09,39.97,40.09,55600.0,21.7983,21.8583,21.7929,21.8583,55600.0
2013-05-16 14:30:00,40.09,40.14,40.08,40.14,39600.0,21.8583,21.8855,21.8528,21.8855,39600.0
2013-05-16 14:40:00,40.14,40.14,40.06,40.06,47300.0,21.8855,21.8855,21.8419,21.8419,47300.0
2013-05-16 14:50:00,40.06,40.07,40.0,40.01,37000.0,21.8419,21.8474,21.8092,21.8147,37000.0
2013-05-16 15:00:00,40.0,40.02,39.97,39.98,54700.0,21.8092,21.8201,21.7929,21.7983,54700.0
2013-05-16 15:10:00,39.98,40.0,39.91,39.91,92000.0,21.7983,21.8092,21.7601,21.7601,92000.0
2013-05-16 15:20:00,39.91,39.95,39.86,39.95,127800.0,21.7601,21.7819,21.7329,21.7819,127800.0
2013-05-16 15:30:00,39.96,39.96,39.85,39.87,86500.0,21.7874,21.7874,21.7274,21.7383,86500.0
2013-05-16 15:40:00,39.87,39.91,39.86,39.91,128100.0,21.7383,21.7601,21.7329,21.7601,128100.0
2013-05-16 15:50:00,39.91,39.93,39.88,39.9,172400.0,21.7601,21.771,21.7438,21.7547,172400.0
2013-05-17 09:30:00,39.92,40.22,39.92,40.16,261700.0,21.7656,21.9292,21.7656,21.8964,261700.0
2013-05-17 09:40:00,40.16,40.26,40.16,40.25,53600.0,21.8964,21.951,21.8964,21.9455,53600.0
2013-05-17 09:50:00,40.26,40.37,40.23,40.34,63100.0,21.951,22.0109,21.9346,21.9946,63100.0
2013-05-17 10:00:00,40.34,40.47,40.32,40.47,121400.0,21.9946,22.0655,21.9837,22.0655,121400.0
2013-05-17 10:10:00,40.47,40.48,40.38,40.41,80000.0,22.0655,22.0709,22.0164,22.0328,80000.0
2013-05-17 10:20:00,40.4,40.45,40.38,40.44,56700.0,22.0273,22.0546,22.0164,22.0491,56700.0
2013-05-17 10:30:00,40.44,40.48,40.33,40.36,160800.0,22.0491,22.0709,21.9891,22.0055,160800.0
2013-05-17 10:40:00,40.36,40.38,40.25,40.25,110900.0,22.0055,22.0164,21.9455,21.9455,110900.0
2013-05-17 10:50:00,40.25,40.26,40.13,40.13,99300.0,21.9455,21.951,21.8801,21.8801,99300.0
2013-05-17 11:00:00,40.13,40.16,40.07,40.09,83800.0,21.8801,21.8964,21.8474,21.8583,83800.0
2013-05-17 11:10:00,40.08,40.14,40.08,40.13,73300.0,21.8528,21.8855,21.8528,21.8801,73300.0
2013-05-17 11:20:00,40.13,40.16,40.12,40.16,70100.0,21.8801,21.8964,21.8746,21.8964,70100.0
2013-05-17 11:30:00,40.16,40.2,40.11,40.13,85500.0,21.8964,21.9183,21.8692,21.8801,85500.0
2013-05-17 11:40:00,40.13,40.13,40.07,40.08,35400.0,21.8801,21.8801,21.8474,21.8528,35400.0
2013-05-17 11:50:00,40.09,40.11,40.05,40.08,76300.0,21.8583,21.8692,21.8365,21.8528,76300.0
2013-05-17 12:00:00,40.08,40.08,40.02,40.02,74500.0,21.8528,21.8528,21.8201,21.8201,74500.0
2013-05-17 12:10:00,40.02,40.03,40.02,40.02,18200.0,21.8201,21.8256,21.8201,21.8201,18200.0
2013-05-17 12:20:00,40.02,40.1,40.02,40.08,49800.0,21.8201,21.8637,21.8201,21.8528,49800.0
2013-05-17 12:30:00,40.08,40.1,40.06,40.09,38600.0,21.8528,21.8637,21.8419,21.8583,38600.0
2013-05-17 12:40:00,40.1,40.16,40.08,40.15,44100.0,21.8637,21.8964,21.8528,21.891,44100.0
2013-05-17 12:50:00,40.15,40.2,40.15,40.19,25000.0,21.891,21.9183,21.891,21.9128,25000.0
2013-05-17 13:00:00,40.19,40.2,40.18,40.2,39200.0,21.9128,21.9183,21.9074,21.9183,39200.0
2013-05-17 13:10:00,40.21,40.3,40.2,40.29,78100.0,21.9237,21.9728,21.9183,21.9673,78100.0
2013-05-17 13:20:00,40.28,40.36,40.27,40.35,107100.0,21.9619,22.0055,21.9564,22.0,107100.0
2013-05-17 13:30:00,40.35,40.36,40.32,40.36,46000.0,22.0,22.0055,21.9837,22.0055,46000.0
2013-05-17 13:40:00,40.36,40.36,40.33,40.34,20200.0,22.0055,22.0055,21.9891,21.9946,20200.0
2013-05-17 13:50:00,40.33,40.34,40.29,40.29,15700.0,21.9891,21.9946,21.9673,21.9673,15700.0
2013-05-17 14:00:00,40.29,40.35,40.24,40.25,54200.0,21.9673,22.0,21.9401,21.9455,54200.0
2013-05-17 14:10:00,40.25,40.29,40.25,40.29,25100.0,21.9455,21.9673,21.9455,21.9673,25100.0
2013-05-17 14:20:00,40.29,40.32,40.29,40.3,85600.0,21.9673,21.9837,21.9673,21.9728,85600.0
2013-05-17 14:30:00,40.3,40.4,40.29,40.38,60500.0,21.9728,22.0273,21.9673,22.0164,60500.0
2013-05-17 14:40:00,40.38,40.46,40.37,40.45,71200.0,22.0164,22.06,22.0109,22.0546,71200.0
2013-05-17 14:50:00,40.46,40.48,40.39,40.41,57800.0,22.06,22.0709,22.0219,22.0328,57800.0
2013-05-17 15:00:00,40.41,40.44,40.39,40.41,88800.0,22.0328,22.0491,22.0219,22.0328,88800.0
2013-05-17 15:10:00,40.4,40.42,40.37,40.4,61700.0,22.0273,22.0382,22.0109,22.0273,61700.0
2013-05-17 15:20:00,40.41,40.41,40.38,40.41,50600.0,22.0328,22.0328,22.0164,22.0328,50600.0
2013-05-17 15:30:00,40.41,40.44,40.4,40.41,68600.0,22.0328,22.0491,22.0273,22.0328,68600.0
2013-05-17 15:40:00,40.41,40.46,40.4,40.44,117100.0,22.0328,22.06,22.0273,22.0491,117100.0
2013-05-17 15:50:00,40.45,40.48,40.41,40.47,254100.0,22.0546,22.0709,22.0328,22.0655,254100.0
2013-05-20 09:30:00,40.48,40.69,40.42,40.68,120800.0,22.0709,22.1854,22.0382,22.18,120800.0
2013-05-20 09:40:00,40.71,40.71,40.56,40.58,82200.0,22.1963,22.1963,22.1145,22.1254,82200.0
2013-05-20 09:50:00,40.56,40.66,40.55,40.66,75900.0,22.1145,22.1691,22.1091,22.1691,75900.0
2013-05-20 10:00:00,40.66,40.7,40.6,40.63,97500.0,22.1691,22.1909,22.1363,22.1527,97500.0
2013-05-20 10:10:00,40.62,40.62,40.53,40.56,42500.0,22.1473,22.1473,22.0982,22.1145,42500.0
2013-05-20 10:20:00,40.56,40.6,40.55,40.58,71400.0,22.1145,22.1363,22.1091,22.1254,71400.0
2013-05-20 10:30:00,40.57,40.68,40.56,40.68,96300.0,22.12,22.18,22.1145,22.18,96300.0
2013-05-20 10:40:00,40.68,40.82,40.68,40.8,113800.0,22.18,22.2563,22.18,22.2454,113800.0
2013-05-20 10:50:00,40.78,40.8,40.72,40.76,109300.0,22.2345,22.2454,22.2018,22.2236,109300.0
2013-05-20 11:00:00,40.77,40.77,40.7,40.71,82900.0,22.229,22.229,22.1909,22.1963,82900.0
2013-05-20 11:10:00,40.71,40.72,40.67,40.7,31100.0,22.1963,22.2018,22.1745,22.1909,31100.0
2013-05-20 11:20:00,40.7,40.76,40.66,40.75,90200.0,22.1909,22.2236,22.1691,22.2181,90200.0
2013-05-20 11:30:00,40.75,40.77,40.73,40.75,54200.0,22.2181,22.229,22.2072,22.2181,54200.0
2013-05-20 11:40:00,40.76,40.78,40.75,40.78,32000.0,22.2236,22.2345,22.2181,22.2345,32000.0
2013-05-20 11:50:00,40.79,40.86,40.78,40.85,68400.0,22.2399,22.2781,22.2345,22.2727,68400.0
2013-05-20 12:00:00,40.86,40.91,40.86,40.86,59100.0,22.2781,22.3054,22.2781,22.2781,59100.0
2013-05-20 12:10:00,40.86,40.89,40.81,40.81,36100.0,22.2781,22.2945,22.2508,22.2508,36100.0
2013-05-20 12:20:00,40.81,40.86,40.8,40.86,17100.0,22.2508,22.2781,22.2454,22.2781,17100.0
2013-05-20 12:30:00,40.86,40.88,40.83,40.84,32300.0,22.2781,22.289,22.2618,22.2672,32300.0
2013-05-20 12:40:00,40.83,40.84,40.79,40.81,12100.0,22.2618,22.2672,22.2399,22.2508,12100.0
2013-05-20 12:50:00,40.82,40.85,40.81,40.82,21000.0,22.2563,22.2727,22.2508,22.2563,21000.0
2013-05-20 13:00:00,40.82,40.87,40.81,40.85,27800.0,22.2563,22.2836,22.2508,22.2727,27800.0
2013-05-20 13:10:00,40.86,40.88,40.79,40.8,33200.0,22.2781,22.289,22.2399,22.2454,33200.0
2013-05-20 13:20:00,40.79,40.82,40.76,40.78,42300.0,22.2399,22.2563,22.2236,22.2345,42300.0
2013-05-20 13:30:00,40.78,40.8,40.77,40.79,38000.0,22.2345,22.2454,22.229,22.2399,38000.0
2013-05-20 13:40:00,40.8,40.8,40.7,40.72,38700.0,22.2454,22.2454,22.1909,22.2018,38700.0
2013-05-20 13:50:00,40.72,40.74,40.68,40.73,35900.0,22.2018,22.2127,22.18,22.2072,35900.0
2013-05-20 14:00:00,40.73,40.74,40.68,40.73,24700.0,22.2072,22.2127,22.18,22.2072,24700.0
2013-05-20 14:10:00,40.73,40.76,40.72,40.74,23300.0,22.2072,22.2236,22.2018,22.2127,23300.0
2013-05-20 14:20:00,40.75,40.83,40.74,40.83,46400.0,22.2181,22.2618,22.2127,22.2618,46400.0
2013-05-20 14:30:00,40.83,40.93,40.83,40.9,129400.0,22.2618,22.3163,22.2618,22.2999,129400.0
2013-05-20 14:40:00,40.9,40.91,40.83,40.88,47200.0,22.2999,22.3054,22.2618,22.289,47200.0
2013-05-20 14:50:00,40.88,40.92,40.85,40.91,77400.0,22.289,22.3108,22.2727,22.3054,77400.0
2013-05-20 15:00:00,40.92,41.04,40.92,41.04,213700.0,22.3108,22.3763,22.3108,22.3763,213700.0
2013-05-20 15:10:00,41.04,41.1,41.03,41.06,171400.0,22.3763,22.409,22.3708,22.3872,171400.0
2013-05-20 15:20:00,41.05,41.08,40.92,40.92,81500.0,22.3817,22.3981,22.3108,22.3108,81500.0
2013-05-20 15:30:00,40.92,40.93,40.86,40.86,46500.0,22.3108,22.3163,22.2781,22.2781,46500.0
2013-05-20 15:40:00,40.86,41.01,40.86,41.01,88000.0,22.2781,22.3599,22.2781,22.3599,88000.0
2013-05-20 15:50:00,41.0,41.06,40.98,41.04,399600.0,22.3544,22.3872,22.3435,22.3763,399600.0
2013-05-21 09:30:00,41.05,41.17,41.0,41.1,131600.0,22.3817,22.4471,22.3544,22.409,131600.0
2013-05-21 09:40:00,41.11,41.18,41.09,41.15,79800.0,22.4144,22.4526,22.4035,22.4362,79800.0
2013-05-21 09:50:00,41.16,41.33,41.15,41.33,69000.0,22.4417,22.5344,22.4362,22.5344,69000.0
2013-05-21 10:00:00,41.33,41.49,41.31,41.43,146500.0,22.5344,22.6216,22.5235,22.5889,146500.0
2013-05-21 10:10:00,41.43,41.44,41.11,41.12,168900.0,22.5889,22.5943,22.4144,22.4199,168900.0
2013-05-21 10:20:00,41.11,41.12,40.98,41.03,134900.0,22.4144,22.4199,22.3435,22.3708,134900.0
2013-05-21 10:30:00,41.03,41.05,40.94,41.04,69500.0,22.3708,22.3817,22.3217,22.3763,69500.0
2013-05-21 10:40:00,41.03,41.13,40.98,41.13,44600.0,22.3708,22.4253,22.3435,22.4253,44600.0
2013-05-21 10:50:00,41.13,41.18,41.07,41.15,84000.0,22.4253,22.4526,22.3926,22.4362,84000.0
2013-05-21 11:00:00,41.16,41.23,41.15,41.18,60600.0,22.4417,22.4798,22.4362,22.4526,60600.0
2013-05-21 11:10:00,41.18,41.24,41.15,41.16,123500.0,22.4526,22.4853,22.4362,22.4417,123500.0
2013-05-21 11:20:00,41.16,41.16,41.01,41.01,41100.0,22.4417,22.4417,22.3599,22.3599,41100.0
2013-05-21 11:30:00,41.02,41.26,41.02,41.25,62300.0,22.3653,22.4962,22.3653,22.4907,62300.0
2013-05-21 11:40:00,41.25,41.28,41.13,41.16,94300.0,22.4907,22.5071,22.4253,22.4417,94300.0
2013-05-21 11:50:00,41.16,41.19,41.16,41.17,38800.0,22.4417,22.458,22.4417,22.4471,38800.0
2013-05-21 12:00:00,41.17,41.25,41.16,41.23,46000.0,22.4471,22.4907,22.4417,22.4798,46000.0
2013-05-21 12:10:00,41.23,41.25,41.15,41.22,115200.0,22.4798,22.4907,22.4362,22.4744,115200.0
2013-05-21 12:20:00,41.23,41.28,41.21,41.28,51000.0,22.4798,22.5071,22.4689,22.5071,51000.0
2013-05-21 12:30:00,41.28,41.3,41.2,41.29,83500.0,22.5071,22.518,22.4635,22.5126,83500.0
2013-05-21 12:40:00,41.29,41.37,41.29,41.33,60700.0,22.5126,22.5562,22.5126,22.5344,60700.0
2013-05-21 12:50:00,41.33,41.35,41.29,41.34,24300.0,22.5344,22.5453,22.5126,22.5398,24300.0
2013-05-21 13:00:00,41.33,41.45,41.33,41.4,63000.0,22.5344,22.5998,22.5344,22.5725,63000.0
2013-05-21 13:10:00,41.4,41.41,41.29,41.36,41600.0,22.5725,22.578,22.5126,22.5507,41600.0
2013-05-21 13:20:00,41.36,41.37,41.27,41.28,29000.0,22.5507,22.5562,22.5017,22.5071,29000.0
2013-05-21 13:30:00,41.27,41.28,41.26,41.28,26400.0,22.5017,22.5071,22.4962,22.5071,26400.0
2013-05-21 13:40:00,41.27,41.28,41.23,41.23,16400.0,22.5017,22.5071,22.4798,22.4798,16400.0
2013-05-21 13:50:00,41.23,41.3,41.23,41.28,38400.0,22.4798,22.518,22.4798,22.5071,38400.0
2013-05-21 14:00:00,41.27,41.29,41.25,41.29,49900.0,22.5017,22.5126,22.4907,22.5126,49900.0
2013-05-21 14:10:00,41.29,41.41,41.28,41.38,83800.0,22.5126,22.578,22.5071,22.5616,83800.0
2013-05-21 14:20:00,41.37,41.39,41.36,41.38,65500.0,22.5562,22.5671,22.5507,22.5616,65500.0
2013-05-21 14:30:00,41.37,41.38,41.34,41.36,93900.0,22.5562,22.5616,22.5398,22.5507,93900.0
2013-05-21 14:40:00,41.36,41.36,41.3,41.31,44000.0,22.5507,22.5507,22.518,22.5235,44000.0
2013-05-21 14:50:00,41.31,41.32,41.29,41.3,47400.0,22.5235,22.5289,22.5126,22.518,47400.0
2013-05-21 15:00:00,41.29,41.3,41.21,41.23,146500.0,22.5126,22.518,22.4689,22.4798,146500.0
2013-05-21 15:10:00,41.22,41.26,41.15,41.16,70700.0,22.4744,22.4962,22.4362,22.4417,70700.0
2013-05-21 15:20:00,41.16,41.17,41.1,41.11,58000.0,22.4417,22.4471,22.409,22.4144,58000.0
2013-05-21 15:30:00,41.1,41.15,41.08,41.14,76700.0,22.409,22.4362,22.3981,22.4308,76700.0
2013-05-21 15:40:00,41.14,41.17,41.1,41.11,65600.0,22.4308,22.4471,22.409,22.4144,65600.0
2013-05-21 15:50:00,41.1,41.12,41.07,41.1,185900.0,22.409,22.4199,22.3926,22.409,185900.0
2013-05-22 09:30:00,41.05,41.29,41.0,41.08,50500.0,22.3817,22.5126,22.3544,22.3981,50500.0
2013-05-22 09:40:00,41.09,41.16,41.07,41.15,32100.0,22.4035,22.4417,22.3926,22.4362,32100.0
2013-05-22 09:50:00,41.15,41.15,41.06,41.12,30300.0,22.4362,22.4362,22.3872,22.4199,30300.0
2013-05-22 10:00:00,41.13,41.31,41.12,41.31,53200.0,22.4253,22.5235,22.4199,22.5235,53200.0
2013-05-22 10:10:00,41.32,41.47,41.31,41.41,92500.0,22.5289,22.6107,22.5235,22.578,92500.0
2013-05-22 10:20:00,41.4,41.47,41.36,41.46,74900.0,22.5725,22.6107,22.5507,22.6052,74900.0
2013-05-22 10:30:00,41.45,41.46,41.15,41.16,40500.0,22.5998,22.6052,22.4362,22.4417,40500.0
2013-05-22 10:40:00,41.16,41.3,41.16,41.26,72800.0,22.4417,22.518,22.4417,22.4962,72800.0
2013-05-22 10:50:00,41.28,41.3,41.17,41.19,92800.0,22.5071,22.518,22.4471,22.458,92800.0
2013-05-22 11:00:00,41.17,41.19,41.12,41.19,76300.0,22.4471,22.458,22.4199,22.458,76300.0
2013-05-22 11:10:00,41.19,41.26,41.16,41.19,97200.0,22.458,22.4962,22.4417,22.458,97200.0
2013-05-22 11:20:00,41.18,41.29,41.18,41.28,39600.0,22.4526,22.5126,22.4526,22.5071,39600.0
2013-05-22 11:30:00,41.29,41.39,41.26,41.37,55900.0,22.5126,22.5671,22.4962,22.5562,55900.0
2013-05-22 11:40:00,41.37,41.48,41.37,41.44,41000.0,22.5562,22.6162,22.5562,22.5943,41000.0
2013-05-22 11:50:00,41.44,41.45,41.4,41.41,16900.0,22.5943,22.5998,22.5725,22.578,16900.0
2013-05-22 12:00:00,41.41,41.44,41.4,41.42,16600.0,22.578,22.5943,22.5725,22.5834,16600.0
2013-05-22 12:10:00,41.41,41.41,41.34,41.36,21000.0,22.578,22.578,22.5398,22.5507,21000.0
2013-05-22 12:20:00,41.36,41.36,41.23,41.27,49400.0,22.5507,22.5507,22.4798,22.5017,49400.0
2013-05-22 12:30:00,41.27,41.29,41.24,41.29,27600.0,22.5017,22.5126,22.4853,22.5126,27600.0
2013-05-22 12:40:00,41.3,41.37,41.29,41.35,21800.0,22.518,22.5562,22.5126,22.5453,21800.0
2013-05-22 12:50:00,41.35,41.43,41.34,41.43,29900.0,22.5453,22.5889,22.5398,22.5889,29900.0
2013-05-22 13:00:00,41.44,41.44,41.38,41.38,28100.0,22.5943,22.5943,22.5616,22.5616,28100.0
2013-05-22 13:10:00,41.38,41.38,41.32,41.34,23600.0,22.5616,22.5616,22.5289,22.5398,23600.0
2013-05-22 13:20:00,41.34,41.35,41.29,41.29,24500.0,22.5398,22.5453,22.5126,22.5126,24500.0
2013-05-22 13:30:00,41.29,41.29,41.19,41.24,37000.0,22.5126,22.5126,22.458,22.4853,37000.0
2013-05-22 13:40:00,41.25,41.25,41.09,41.16,50500.0,22.4907,22.4907,22.4035,22.4417,50500.0
2013-05-22 13:50:00,41.17,41.19,41.15,41.18,34800.0,22.4471,22.458,22.4362,22.4526,34800.0
2013-05-22 14:00:00,41.17,41.24,40.94,41.01,108400.0,22.4471,22.4853,22.3217,22.3599,108400.0
2013-05-22 14:10:00,41.0,41.0,40.9,40.99,53800.0,22.3544,22.3544,22.2999,22.349,53800.0
2013-05-22 14:20:00,40.98,41.03,40.91,40.91,39500.0,22.3435,22.3708,22.3054,22.3054,39500.0
2013-05-22 14:30:00,40.94,40.98,40.85,40.88,64400.0,22.3217,22.3435,22.2727,22.289,64400.0
2013-05-22 14:40:00,40.88,41.02,40.85,41.01,58800.0,22.289,22.3653,22.2727,22.3599,58800.0
2013-05-22 14:50:00,41.0,41.03,40.97,41.0,41800.0,22.3544,22.3708,22.3381,22.3544,41800.0
2013-05-22 15:00:00,41.01,41.06,40.98,41.06,124200.0,22.3599,22.3872,22.3435,22.3872,124200.0
2013-05-22 15:10:00,41.05,41.09,41.01,41.02,51200.0,22.3817,22.4035,22.3599,22.3653,51200.0
2013-05-22 15:20:00,41.01,41.01,40.89,40.89,83600.0,22.3599,22.3599,22.2945,22.2945,83600.0
2013-05-22 15:30:00,40.89,40.96,40.86,40.93,58400.0,22.2945,22.3326,22.2781,22.3163,58400.0
2013-05-22 15:40:00,40.92,40.98,40.89,40.93,79600.0,22.3108,22.3435,22.2945,22.3163,79600.0
2013-05-22 15:50:00,40.93,41.02,40.92,41.0,153000.0,22.3163,22.3653,22.3108,22.3544,153000.0
2013-05-23 09:30:00,40.59,40.63,40.32,40.52,285500.0,22.1309,22.1527,21.9837,22.0927,285500.0
2013-05-23 09:40:00,40.51,40.54,40.15,40.18,301700.0,22.0873,22.1036,21.891,21.9074,301700.0
2013-05-23 09:50:00,40.18,40.34,40.16,40.29,76900.0,21.9074,21.9946,21.8964,21.9673,76900.0
2013-05-23 10:00:00,40.31,40.44,40.25,40.43,164200.0,21.9782,22.0491,21.9455,22.0437,164200.0
2013-05-23 10:10:00,40.44,40.56,40.36,40.51,136300.0,22.0491,22.1145,22.0055,22.0873,136300.0
2013-05-23 10:20:00,40.51,40.59,40.48,40.49,56000.0,22.0873,22.1309,22.0709,22.0764,56000.0
2013-05-23 10:30:00,40.49,40.62,40.48,40.49,27700.0,22.0764,22.1473,22.0709,22.0764,27700.0
2013-05-23 10:40:00,40.5,40.5,40.34,40.35,98800.0,22.0818,22.0818,21.9946,22.0,98800.0
2013-05-23 10:50:00,40.36,40.41,40.3,40.36,105800.0,22.0055,22.0328,21.9728,22.0055,105800.0
2013-05-23 11:00:00,40.37,40.42,40.33,40.41,89900.0,22.0109,22.0382,21.9891,22.0328,89900.0
2013-05-23 11:10:00,40.41,40.43,40.39,40.4,99300.0,22.0328,22.0437,22.0219,22.0273,99300.0
2013-05-23 11:20:00,40.39,40.45,40.37,40.37,87500.0,22.0219,22.0546,22.0109,22.0109,87500.0
2013-05-23 11:30:00,40.36,40.4,40.33,40.39,44800.0,22.0055,22.0273,21.9891,22.0219,44800.0
2013-05-23 11:40:00,40.39,40.42,40.35,40.41,57500.0,22.0219,22.0382,22.0,22.0328,57500.0
2013-05-23 11:50:00,40.42,40.48,40.39,40.4,54000.0,22.0382,22.0709,22.0219,22.0273,54000.0
2013-05-23 12:00:00,40.4,40.46,40.37,40.42,47000.0,22.0273,22.06,22.0109,22.0382,47000.0
2013-05-23 12:10:00,40.43,40.49,40.42,40.43,43400.0,22.0437,22.0764,22.0382,22.0437,43400.0
2013-05-23 12:20:00,40.43,40.44,40.33,40.35,47100.0,22.0437,22.0491,21.9891,22.0,47100.0
2013-05-23 12:30:00,40.34,40.38,40.32,40.36,48700.0,21.9946,22.0164,21.9837,22.0055,48700.0
2013-05-23 12:40:00,40.36,40.39,40.34,40.37,17000.0,22.0055,22.0219,21.9946,22.0109,17000.0
2013-05-23 12:50:00,40.38,40.44,40.35,40.4,40400.0,22.0164,22.0491,22.0,22.0273,40400.0
2013-05-23 13:00:00,40.4,40.47,40.39,40.41,14200.0,22.0273,22.0655,22.0219,22.0328,14200.0
2013-05-23 13:10:00,40.4,40.42,40.34,40.35,23400.0,22.0273,22.0382,21.9946,22.0,23400.0
2013-05-23 13:20:00,40.35,40.35,40.26,40.28,51300.0,22.0,22.0,21.951,21.9619,51300.0
2013-05-23 13:30:00,40.28,40.36,40.28,40.3,103100.0,21.9619,22.0055,21.9619,21.9728,103100.0
2013-05-23 13:40:00,40.3,40.32,40.24,40.29,39400.0,21.9728,21.9837,21.9401,21.9673,39400.0
2013-05-23 13:50:00,40.29,40.4,40.27,40.4,45600.0,21.9673,22.0273,21.9564,22.0273,45600.0
2013-05-23 14:00:00,40.39,40.42,40.36,40.36,68300.0,22.0219,22.0382,22.0055,22.0055,68300.0
2013-05-23 14:10:00,40.36,40.38,40.35,40.38,49800.0,22.0055,22.0164,22.0,22.0164,49800.0
2013-05-23 14:20:00,40.38,40.39,40.34,40.34,27200.0,22.0164,22.0219,21.9946,21.9946,27200.0
2013-05-23 14:30:00,40.33,40.33,40.25,40.31,50300.0,21.9891,21.9891,21.9455,21.9782,50300.0
2013-05-23 14:40:00,40.32,40.45,40.32,40.45,51500.0,21.9837,22.0546,21.9837,22.0546,51500.0
2013-05-23 14:50:00,40.45,40.47,40.39,40.43,49200.0,22.0546,22.0655,22.0219,22.0437,49200.0
2013-05-23 15:00:00,40.44,40.44,40.35,40.41,41600.0,22.0491,22.0491,22.0,22.0328,41600.0
2013-05-23 15:10:00,40.41,40.49,40.39,40.41,79700.0,22.0328,22.0764,22.0219,22.0328,79700.0
2013-05-23 15:20:00,40.4,40.5,40.4,40.49,26900.0,22.0273,22.0818,22.0273,22.0764,26900.0
2013-05-23 15:30:00,40.5,40.52,40.44,40.44,47300.0,22.0818,22.0927,22.0491,22.0491,47300.0
2013-05-23 15:40:00,40.45,40.52,40.44,40.44,68900.0,22.0546,22.0927,22.0491,22.0491,68900.0
2013-05-23 15:50:00,40.45,40.56,40.43,40.46,281400.0,22.0546,22.1145,22.0437,22.06,281400.0
2013-05-24 09:30:00,40.29,40.37,40.13,40.3,76100.0,21.9673,22.0109,21.8801,21.9728,76100.0
2013-05-24 09:40:00,40.33,40.39,40.3,40.33,31900.0,21.9891,22.0219,21.9728,21.9891,31900.0
2013-05-24 09:50:00,40.33,40.45,40.31,40.4,53400.0,21.9891,22.0546,21.9782,22.0273,53400.0
2013-05-24 10:00:00,40.4,40.44,40.36,40.42,87600.0,22.0273,22.0491,22.0055,22.0382,87600.0
2013-05-24 10:10:00,40.42,40.47,40.4,40.45,36800.0,22.0382,22.0655,22.0273,22.0546,36800.0
2013-05-24 10:20:00,40.45,40.52,40.44,40.5,49200.0,22.0546,22.0927,22.0491,22.0818,49200.0
2013-05-24 10:30:00,40.5,40.56,40.5,40.54,43800.0,22.0818,22.1145,22.0818,22.1036,43800.0
2013-05-24 10:40:00,40.54,40.61,40.53,40.54,46500.0,22.1036,22.1418,22.0982,22.1036,46500.0
2013-05-24 10:50:00,40.54,40.6,40.48,40.6,34400.0,22.1036,22.1363,22.0709,22.1363,34400.0
2013-05-24 11:00:00,40.6,40.63,40.54,40.63,37100.0,22.1363,22.1527,22.1036,22.1527,37100.0
2013-05-24 11:10:00,40.64,40.71,40.62,40.69,52700.0,22.1582,22.1963,22.1473,22.1854,52700.0
2013-05-24 11:20:00,40.68,40.7,40.65,40.66,47900.0,22.18,22.1909,22.1636,22.1691,47900.0
2013-05-24 11:30:00,40.65,40.72,40.63,40.69,35500.0,22.1636,22.2018,22.1527,22.1854,35500.0
2013-05-24 11:40:00,40.7,40.73,40.66,40.66,55800.0,22.1909,22.2072,22.1691,22.1691,55800.0
2013-05-24 11:50:00,40.66,40.68,40.62,40.67,58300.0,22.1691,22.18,22.1473,22.1745,58300.0
2013-05-24 12:00:00,40.68,40.71,40.64,40.64,25200.0,22.18,22.1963,22.1582,22.1582,25200.0
2013-05-24 12:10:00,40.64,40.66,40.58,40.64,30300.0,22.1582,22.1691,22.1254,22.1582,30300.0
2013-05-24 12:20:00,40.64,40.66,40.63,40.65,28600.0,22.1582,22.1691,22.1527,22.1636,28600.0
2013-05-24 12:30:00,40.64,40.65,40.57,40.57,23800.0,22.1582,22.1636,22.12,22.12,23800.0
2013-05-24 12:40:00,40.58,40.65,40.58,40.64,33500.0,22.1254,22.1636,22.1254,22.1582,33500.0
2013-05-24 12:50:00,40.64,40.7,40.63,40.69,44400.0,22.1582,22.1909,22.1527,22.1854,44400.0
2013-05-24 13:00:00,40.69,40.73,40.69,40.71,28800.0,22.1854,22.2072,22.1854,22.1963,28800.0
2013-05-24 13:10:00,40.71,40.71,40.66,40.69,20600.0,22.1963,22.1963,22.1691,22.1854,20600.0
2013-05-24 13:20:00,40.69,40.71,40.67,40.68,10700.0,22.1854,22.1963,22.1745,22.18,10700.0
2013-05-24 13:30:00,40.67,40.71,40.67,40.69,33100.0,22.1745,22.1963,22.1745,22.1854,33100.0
2013-05-24 13:40:00,40.68,40.69,40.65,40.67,17500.0,22.18,22.1854,22.1636,22.1745,17500.0
2013-05-24 13:50:00,40.66,40.71,40.66,40.7,31800.0,22.1691,22.1963,22.1691,22.1909,31800.0
2013-05-24 14:00:00,40.71,40.72,40.67,40.69,46100.0,22.1963,22.2018,22.1745,22.1854,46100.0
2013-05-24 14:10:00,40.69,40.76,40.68,40.76,49300.0,22.1854,22.2236,22.18,22.2236,49300.0
2013-05-24 14:20:00,40.76,40.76,40.7,40.71,17900.0,22.2236,22.2236,22.1909,22.1963,17900.0
2013-05-24 14:30:00,40.72,40.73,40.59,40.6,30700.0,22.2018,22.2072,22.1309,22.1363,30700.0
2013-05-24 14:40:00,40.59,40.6,40.57,40.57,30900.0,22.1309,22.1363,22.12,22.12,30900.0
2013-05-24 14:50:00,40.58,40.63,40.58,40.6,30500.0,22.1254,22.1527,22.1254,22.1363,30500.0
2013-05-24 15:00:00,40.59,40.65,40.59,40.65,17000.0,22.1309,22.1636,22.1309,22.1636,17000.0
2013-05-24 15:10:00,40.65,40.66,40.59,40.59,26900.0,22.1636,22.1691,22.1309,22.1309,26900.0
2013-05-24 15:20:00,40.59,40.61,40.56,40.57,32500.0,22.1309,22.1418,22.1145,22.12,32500.0
2013-05-24 15:30:00,40.57,40.58,40.49,40.5,38700.0,22.12,22.1254,22.0764,22.0818,38700.0
2013-05-24 15:40:00,40.5,40.54,40.48,40.53,37500.0,22.0818,22.1036,22.0709,22.0982,37500.0
2013-05-24 15:50:00,40.53,40.59,40.49,40.59,143100.0,22.0982,22.1309,22.0764,22.1309,143100.0
2013-05-28 09:30:00,40.91,41.04,40.91,40.92,101100.0,22.3054,22.3763,22.3054,22.3108,101100.0
2013-05-28 09:40:00,40.92,40.98,40.9,40.94,36100.0,22.3108,22.3435,22.2999,22.3217,36100.0
2013-05-28 09:50:00,40.95,40.99,40.77,40.84,35800.0,22.3272,22.349,22.229,22.2672,35800.0
2013-05-28 10:00:00,40.85,40.98,40.83,40.97,50600.0,22.2727,22.3435,22.2618,22.3381,50600.0
2013-05-28 10:10:00,40.97,40.98,40.91,40.91,67200.0,22.3381,22.3435,22.3054,22.3054,67200.0
2013-05-28 10:20:00,40.92,40.98,40.9,40.92,23200.0,22.3108,22.3435,22.2999,22.3108,23200.0
2013-05-28 10:30:00,40.92,40.96,40.91,40.93,26300.0,22.3108,22.3326,22.3054,22.3163,26300.0
2013-05-28 10:40:00,40.92,40.94,40.87,40.94,37100.0,22.3108,22.3217,22.2836,22.3217,37100.0
2013-05-28 10:50:00,40.94,40.95,40.88,40.9,36100.0,22.3217,22.3272,22.289,22.2999,36100.0
2013-05-28 11:00:00,40.9,40.9,40.82,40.86,32900.0,22.2999,22.2999,22.2563,22.2781,32900.0
2013-05-28 11:10:00,40.84,40.9,40.82,40.9,23900.0,22.2672,22.2999,22.2563,22.2999,23900.0
2013-05-28 11:20:00,40.88,40.89,40.81,40.88,26700.0,22.289,22.2945,22.2508,22.289,26700.0
2013-05-28 11:30:00,40.88,40.9,40.83,40.86,23100.0,22.289,22.2999,22.2618,22.2781,23100.0
2013-05-28 11:40:00,40.87,40.89,40.85,40.87,27500.0,22.2836,22.2945,22.2727,22.2836,27500.0
2013-05-28 11:50:00,40.88,40.89,40.78,40.78,22400.0,22.289,22.2945,22.2345,22.2345,22400.0
2013-05-28 12:00:00,40.78,40.88,40.77,40.85,30300.0,22.2345,22.289,22.229,22.2727,30300.0
2013-05-28 12:10:00,40.88,40.89,40.84,40.88,23800.0,22.289,22.2945,22.2672,22.289,23800.0
2013-05-28 12:20:00,40.88,40.92,40.87,40.89,23000.0,22.289,22.3108,22.2836,22.2945,23000.0
2013-05-28 12:30:00,40.89,40.9,40.85,40.86,23200.0,22.2945,22.2999,22.2727,22.2781,23200.0
2013-05-28 12:40:00,40.87,40.89,40.85,40.86,18900.0,22.2836,22.2945,22.2727,22.2781,18900.0
2013-05-28 12:50:00,40.87,40.87,40.82,40.84,13400.0,22.2836,22.2836,22.2563,22.2672,13400.0
2013-05-28 13:00:00,40.84,40.88,40.79,40.79,21100.0,22.2672,22.289,22.2399,22.2399,21100.0
2013-05-28 13:10:00,40.78,40.79,40.74,40.75,24700.0,22.2345,22.2399,22.2127,22.2181,24700.0
2013-05-28 13:20:00,40.74,40.75,40.66,40.7,42200.0,22.2127,22.2181,22.1691,22.1909,42200.0
2013-05-28 13:30:00,40.7,40.7,40.64,40.69,24900.0,22.1909,22.1909,22.1582,22.1854,24900.0
2013-05-28 13:40:00,40.68,40.69,40.59,40.61,36500.0,22.18,22.1854,22.1309,22.1418,36500.0
2013-05-28 13:50:00,40.61,40.61,40.52,40.52,41100.0,22.1418,22.1418,22.0927,22.0927,41100.0
2013-05-28 14:00:00,40.53,40.53,40.48,40.51,56100.0,22.0982,22.0982,22.0709,22.0873,56100.0
2013-05-28 14:10:00,40.51,40.52,40.45,40.5,37900.0,22.0873,22.0927,22.0546,22.0818,37900.0
2013-05-28 14:20:00,40.5,40.51,40.46,40.48,22000.0,22.0818,22.0873,22.06,22.0709,22000.0
2013-05-28 14:30:00,40.48,40.5,40.45,40.46,16500.0,22.0709,22.0818,22.0546,22.06,16500.0
2013-05-28 14:40:00,40.45,40.5,40.43,40.48,32500.0,22.0546,22.0818,22.0437,22.0709,32500.0
2013-05-28 14:50:00,40.49,40.53,40.44,40.46,34000.0,22.0764,22.0982,22.0491,22.06,34000.0
2013-05-28 15:00:00,40.46,40.46,40.38,40.4,84500.0,22.06,22.06,22.0164,22.0273,84500.0
2013-05-28 15:10:00,40.39,40.43,40.36,40.42,58400.0,22.0219,22.0437,22.0055,22.0382,58400.0
2013-05-28 15:20:00,40.43,40.49,40.42,40.43,46500.0,22.0437,22.0764,22.0382,22.0437,46500.0
2013-05-28 15:30:00,40.43,40.48,40.43,40.45,48800.0,22.0437,22.0709,22.0437,22.0546,48800.0
2013-05-28 15:40:00,40.46,40.48,40.42,40.48,106500.0,22.06,22.0709,22.0382,22.0709,106500.0
2013-05-28 15:50:00,40.48,40.48,40.39,40.41,309200.0,22.0709,22.0709,22.0219,22.0328,309200.0
2013-05-29 09:30:00,40.26,40.26,40.05,40.08,72400.0,21.951,21.951,21.8365,21.8528,72400.0
2013-05-29 09:40:00,40.06,40.09,39.78,39.85,116200.0,21.8419,21.8583,21.6893,21.7274,116200.0
2013-05-29 09:50:00,39.84,39.9,39.78,39.81,121000.0,21.722,21.7547,21.6893,21.7056,121000.0
2013-05-29 10:00:00,39.81,39.94,39.81,39.82,76000.0,21.7056,21.7765,21.7056,21.7111,76000.0
2013-05-29 10:10:00,39.82,40.0,39.81,39.96,88700.0,21.7111,21.8092,21.7056,21.7874,88700.0
2013-05-29 10:20:00,39.98,39.98,39.81,39.83,83800.0,21.7983,21.7983,21.7056,21.7165,83800.0
2013-05-29 10:30:00,39.83,39.92,39.8,39.89,68700.0,21.7165,21.7656,21.7002,21.7492,68700.0
2013-05-29 10:40:00,39.9,39.9,39.69,39.69,103000.0,21.7547,21.7547,21.6402,21.6402,103000.0
2013-05-29 10:50:00,39.69,39.8,39.66,39.74,71800.0,21.6402,21.7002,21.6238,21.6675,71800.0
2013-05-29 11:00:00,39.75,39.76,39.55,39.55,113100.0,21.6729,21.6784,21.5639,21.5639,113100.0
2013-05-29 11:10:00,39.56,39.6,39.54,39.55,77700.0,21.5693,21.5911,21.5584,21.5639,77700.0
2013-05-29 11:20:00,39.56,39.56,39.39,39.4,128800.0,21.5693,21.5693,21.4766,21.4821,128800.0
2013-05-29 11:30:00,39.4,39.47,39.36,39.47,126000.0,21.4821,21.5202,21.4603,21.5202,126000.0
2013-05-29 11:40:00,39.48,39.63,39.43,39.63,97100.0,21.5257,21.6075,21.4984,21.6075,97100.0
2013-05-29 11:50:00,39.63,39.81,39.62,39.78,130700.0,21.6075,21.7056,21.602,21.6893,130700.0
2013-05-29 12:00:00,39.78,39.78,39.6,39.6,53000.0,21.6893,21.6893,21.5911,21.5911,53000.0
2013-05-29 12:10:00,39.6,39.67,39.56,39.66,47100.0,21.5911,21.6293,21.5693,21.6238,47100.0
2013-05-29 12:20:00,39.66,39.69,39.59,39.62,78600.0,21.6238,21.6402,21.5857,21.602,78600.0
2013-05-29 12:30:00,39.62,39.65,39.51,39.65,69000.0,21.602,21.6184,21.542,21.6184,69000.0
2013-05-29 12:40:00,39.66,39.71,39.64,39.66,67600.0,21.6238,21.6511,21.6129,21.6238,67600.0
2013-05-29 12:50:00,39.66,39.69,39.65,39.68,60800.0,21.6238,21.6402,21.6184,21.6347,60800.0
2013-05-29 13:00:00,39.68,39.79,39.68,39.74,125200.0,21.6347,21.6947,21.6347,21.6675,125200.0
2013-05-29 13:10:00,39.74,39.74,39.65,39.67,23900.0,21.6675,21.6675,21.6184,21.6293,23900.0
2013-05-29 13:20:00,39.66,39.69,39.64,39.69,25100.0,21.6238,21.6402,21.6129,21.6402,25100.0
2013-05-29 13:30:00,39.7,39.7,39.61,39.66,24300.0,21.6456,21.6456,21.5966,21.6238,24300.0
2013-05-29 13:40:00,39.66,39.69,39.66,39.69,28200.0,21.6238,21.6402,21.6238,21.6402,28200.0
2013-05-29 13:50:00,39.69,39.71,39.67,39.68,56800.0,21.6402,21.6511,21.6293,21.6347,56800.0
2013-05-29 14:00:00,39.67,39.69,39.64,39.65,52300.0,21.6293,21.6402,21.6129,21.6184,52300.0
2013-05-29 14:10:00,39.65,39.7,39.64,39.66,55000.0,21.6184,21.6456,21.6129,21.6238,55000.0
2013-05-29 14:20:00,39.67,39.7,39.66,39.69,98900.0,21.6293,21.6456,21.6238,21.6402,98900.0
2013-05-29 14:30:00,39.7,39.7,39.59,39.61,151800.0,21.6456,21.6456,21.5857,21.5966,151800.0
2013-05-29 14:40:00,39.6,39.67,39.56,39.65,58000.0,21.5911,21.6293,21.5693,21.6184,58000.0
2013-05-29 14:50:00,39.65,39.69,39.64,39.66,39300.0,21.6184,21.6402,21.6129,21.6238,39300.0
2013-05-29 15:00:00,39.67,39.67,39.61,39.62,38900.0,21.6293,21.6293,21.5966,21.602,38900.0
2013-05-29 15:10:00,39.63,39.65,39.58,39.6,54600.0,21.6075,21.6184,21.5802,21.5911,54600.0
2013-05-29 15:20:00,39.61,39.66,39.59,39.64,64400.0,21.5966,21.6238,21.5857,21.6129,64400.0
2013-05-29 15:30:00,39.64,39.66,39.6,39.6,61200.0,21.6129,21.6238,21.5911,21.5911,61200.0
2013-05-29 15:40:00,39.61,39.65,39.6,39.64,123800.0,21.5966,21.6184,21.5911,21.6129,123800.0
2013-05-29 15:50:00,39.63,39.64,39.58,39.59,208800.0,21.6075,21.6129,21.5802,21.5857,208800.0
2013-05-30 09:30:00,39.54,39.75,39.3,39.3,77900.0,21.5584,21.6729,21.4276,21.4276,77900.0
2013-05-30 09:40:00,39.31,39.33,39.1,39.27,128900.0,21.433,21.4439,21.3185,21.4112,128900.0
2013-05-30 09:50:00,39.28,39.39,39.24,39.37,45900.0,21.4166,21.4766,21.3948,21.4657,45900.0
2013-05-30 10:00:00,39.35,39.39,39.18,39.18,63000.0,21.4548,21.4766,21.3621,21.3621,63000.0
2013-05-30 10:10:00,39.19,39.2,39.1,39.12,96100.0,21.3676,21.373,21.3185,21.3294,96100.0
2013-05-30 10:20:00,39.13,39.16,39.0,39.11,115600.0,21.3349,21.3512,21.264,21.324,115600.0
2013-05-30 10:30:00,39.11,39.14,39.07,39.11,41200.0,21.324,21.3403,21.3021,21.324,41200.0
2013-05-30 10:40:00,39.12,39.12,39.0,39.0,56300.0,21.3294,21.3294,21.264,21.264,56300.0
2013-05-30 10:50:00,39.0,39.0,38.86,38.91,74600.0,21.264,21.264,21.1876,21.2149,74600.0
2013-05-30 11:00:00,38.91,38.93,38.77,38.77,70400.0,21.2149,21.2258,21.1386,21.1386,70400.0
2013-05-30 11:10:00,38.77,38.84,38.72,38.72,45100.0,21.1386,21.1767,21.1113,21.1113,45100.0
2013-05-30 11:20:00,38.73,38.8,38.72,38.77,45800.0,21.1168,21.1549,21.1113,21.1386,45800.0
2013-05-30 11:30:00,38.79,38.82,38.72,38.72,80000.0,21.1495,21.1658,21.1113,21.1113,80000.0
2013-05-30 11:40:00,38.73,38.74,38.66,38.71,91400.0,21.1168,21.1222,21.0786,21.1059,91400.0
2013-05-30 11:50:00,38.71,38.78,38.66,38.68,197800.0,21.1059,21.144,21.0786,21.0895,197800.0
2013-05-30 12:00:00,38.67,38.71,38.61,38.61,65400.0,21.0841,21.1059,21.0513,21.0513,65400.0
2013-05-30 12:10:00,38.61,38.67,38.6,38.67,45400.0,21.0513,21.0841,21.0459,21.0841,45400.0
2013-05-30 12:20:00,38.66,38.67,38.62,38.62,43600.0,21.0786,21.0841,21.0568,21.0568,43600.0
2013-05-30 12:30:00,38.63,38.74,38.62,38.7,42500.0,21.0622,21.1222,21.0568,21.1004,42500.0
2013-05-30 12:40:00,38.71,38.75,38.7,38.75,26700.0,21.1059,21.1277,21.1004,21.1277,26700.0
2013-05-30 12:50:00,38.75,38.87,38.74,38.87,78700.0,21.1277,21.1931,21.1222,21.1931,78700.0
2013-05-30 13:00:00,38.86,38.91,38.84,38.9,51600.0,21.1876,21.2149,21.1767,21.2095,51600.0
2013-05-30 13:10:00,38.89,38.97,38.89,38.95,94000.0,21.204,21.2476,21.204,21.2367,94000.0
2013-05-30 13:20:00,38.95,38.98,38.94,38.98,101300.0,21.2367,21.2531,21.2313,21.2531,101300.0
2013-05-30 13:30:00,38.98,39.05,38.98,39.04,97700.0,21.2531,21.2912,21.2531,21.2858,97700.0
2013-05-30 13:40:00,39.05,39.08,39.04,39.08,41100.0,21.2912,21.3076,21.2858,21.3076,41100.0
2013-05-30 13:50:00,39.07,39.08,38.99,38.99,90200.0,21.3021,21.3076,21.2585,21.2585,90200.0
2013-05-30 14:00:00,39.0,39.02,38.98,39.0,152400.0,21.264,21.2749,21.2531,21.264,152400.0
2013-05-30 14:10:00,39.0,39.09,39.0,39.09,38100.0,21.264,21.3131,21.264,21.3131,38100.0
2013-05-30 14:20:00,39.1,39.13,39.08,39.11,50900.0,21.3185,21.3349,21.3076,21.324,50900.0
2013-05-30 14:30:00,39.12,39.19,39.12,39.19,91000.0,21.3294,21.3676,21.3294,21.3676,91000.0
2013-05-30 14:40:00,39.19,39.2,39.12,39.14,53500.0,21.3676,21.373,21.3294,21.3403,53500.0
2013-05-30 14:50:00,39.14,39.24,39.14,39.23,184600.0,21.3403,21.3948,21.3403,21.3894,184600.0
2013-05-30 15:00:00,39.24,39.26,39.23,39.23,133500.0,21.3948,21.4057,21.3894,21.3894,133500.0
2013-05-30 15:10:00,39.24,39.24,39.16,39.17,90700.0,21.3948,21.3948,21.3512,21.3567,90700.0
2013-05-30 15:20:00,39.18,39.19,39.08,39.08,83100.0,21.3621,21.3676,21.3076,21.3076,83100.0
2013-05-30 15:30:00,39.08,39.09,38.99,39.01,110900.0,21.3076,21.3131,21.2585,21.2694,110900.0
2013-05-30 15:40:00,39.01,39.03,38.99,39.0,133400.0,21.2694,21.2803,21.2585,21.264,133400.0
2013-05-30 15:50:00,39.0,39.02,38.98,39.0,382200.0,21.264,21.2749,21.2531,21.264,382200.0
2013-05-31 09:30:00,38.96,39.02,38.83,38.87,90800.0,21.2422,21.2749,21.1713,21.1931,90800.0
2013-05-31 09:40:00,38.88,39.07,38.86,38.97,64200.0,21.1986,21.3021,21.1876,21.2476,64200.0
2013-05-31 09:50:00,38.98,39.09,38.93,39.04,149100.0,21.2531,21.3131,21.2258,21.2858,149100.0
2013-05-31 10:00:00,39.04,39.06,38.82,38.85,65300.0,21.2858,21.2967,21.1658,21.1822,65300.0
2013-05-31 10:10:00,38.84,39.01,38.81,39.01,81900.0,21.1767,21.2694,21.1604,21.2694,81900.0
2013-05-31 10:20:00,39.02,39.04,38.94,38.95,54700.0,21.2749,21.2858,21.2313,21.2367,54700.0
2013-05-31 10:30:00,38.95,39.0,38.89,38.9,45100.0,21.2367,21.264,21.204,21.2095,45100.0
2013-05-31 10:40:00,38.9,38.91,38.81,38.83,28800.0,21.2095,21.2149,21.1604,21.1713,28800.0
2013-05-31 10:50:00,38.83,38.85,38.79,38.82,46600.0,21.1713,21.1822,21.1495,21.1658,46600.0
2013-05-31 11:00:00,38.82,38.87,38.75,38.87,87700.0,21.1658,21.1931,21.1277,21.1931,87700.0
2013-05-31 11:10:00,38.87,38.91,38.85,38.86,80000.0,21.1931,21.2149,21.1822,21.1876,80000.0
2013-05-31 11:20:00,38.86,38.88,38.8,38.87,73500.0,21.1876,21.1986,21.1549,21.1931,73500.0
2013-05-31 11:30:00,38.87,38.94,38.87,38.89,42100.0,21.1931,21.2313,21.1931,21.204,42100.0
2013-05-31 11:40:00,38.89,38.89,38.8,38.8,36900.0,21.204,21.204,21.1549,21.1549,36900.0
2013-05-31 11:50:00,38.8,38.8,38.74,38.74,59300.0,21.1549,21.1549,21.1222,21.1222,59300.0
2013-05-31 12:00:00,38.73,38.74,38.57,38.59,113000.0,21.1168,21.1222,21.0295,21.0404,113000.0
2013-05-31 12:10:00,38.59,38.6,38.45,38.47,169100.0,21.0404,21.0459,20.9641,20.975,169100.0
2013-05-31 12:20:00,38.47,38.52,38.43,38.46,130300.0,20.975,21.0023,20.9532,20.9696,130300.0
2013-05-31 12:30:00,38.47,38.56,38.45,38.48,70800.0,20.975,21.0241,20.9641,20.9805,70800.0
2013-05-31 12:40:00,38.49,38.5,38.38,38.38,112400.0,20.9859,20.9914,20.9259,20.9259,112400.0
2013-05-31 12:50:00,38.38,38.43,38.31,38.32,98900.0,20.9259,20.9532,20.8878,20.8932,98900.0
2013-05-31 13:00:00,38.32,38.39,38.23,38.37,143900.0,20.8932,20.9314,20.8442,20.9205,143900.0
2013-05-31 13:10:00,38.38,38.43,38.37,38.39,54000.0,20.9259,20.9532,20.9205,20.9314,54000.0
2013-05-31 13:20:00,38.39,38.39,38.27,38.27,108200.0,20.9314,20.9314,20.866,20.866,108200.0
2013-05-31 13:30:00,38.27,38.32,38.22,38.22,176500.0,20.866,20.8932,20.8387,20.8387,176500.0
2013-05-31 13:40:00,38.22,38.23,38.11,38.13,158900.0,20.8387,20.8442,20.7787,20.7896,158900.0
2013-05-31 13:50:00,38.13,38.29,38.12,38.28,229600.0,20.7896,20.8769,20.7842,20.8714,229600.0
2013-05-31 14:00:00,38.28,38.28,38.21,38.23,89100.0,20.8714,20.8714,20.8332,20.8442,89100.0
2013-05-31 14:10:00,38.24,38.24,38.1,38.13,132600.0,20.8496,20.8496,20.7733,20.7896,132600.0
2013-05-31 14:20:00,38.13,38.27,38.12,38.26,70700.0,20.7896,20.866,20.7842,20.8605,70700.0
2013-05-31 14:30:00,38.26,38.29,38.23,38.29,84000.0,20.8605,20.8769,20.8442,20.8769,84000.0
2013-05-31 14:40:00,38.28,38.32,38.21,38.22,74900.0,20.8714,20.8932,20.8332,20.8387,74900.0
2013-05-31 14:50:00,38.22,38.23,38.14,38.2,73600.0,20.8387,20.8442,20.7951,20.8278,73600.0
2013-05-31 15:00:00,38.21,38.27,38.17,38.25,60700.0,20.8332,20.866,20.8114,20.8551,60700.0
2013-05-31 15:10:00,38.25,38.26,38.15,38.17,100800.0,20.8551,20.8605,20.8005,20.8114,100800.0
2013-05-31 15:20:00,38.16,38.25,38.14,38.16,129700.0,20.806,20.8551,20.7951,20.806,129700.0
2013-05-31 15:30:00,38.16,38.2,38.09,38.17,105500.0,20.806,20.8278,20.7678,20.8114,105500.0
2013-05-31 15:40:00,38.17,38.2,38.11,38.16,289100.0,20.8114,20.8278,20.7787,20.806,289100.0
2013-05-31 15:50:00,38.16,38.18,38.0,38.0,621900.0,20.806,20.8169,20.7188,20.7188,621900.0
2013-06-03 09:30:00,38.01,38.15,38.0,38.03,89900.0,20.7242,20.8005,20.7188,20.7351,89900.0
2013-06-03 09:40:00,38.04,38.09,37.9,37.98,53100.0,20.7406,20.7678,20.6642,20.7078,53100.0
2013-06-03 09:50:00,37.99,38.07,37.85,37.87,87400.0,20.7133,20.7569,20.637,20.6479,87400.0
2013-06-03 10:00:00,37.87,38.09,37.83,38.05,92900.0,20.6479,20.7678,20.6261,20.746,92900.0
2013-06-03 10:10:00,38.04,38.18,38.01,38.16,101300.0,20.7406,20.8169,20.7242,20.806,101300.0
2013-06-03 10:20:00,38.17,38.19,38.01,38.03,94900.0,20.8114,20.8223,20.7242,20.7351,94900.0
2013-06-03 10:30:00,38.03,38.06,37.95,37.96,98800.0,20.7351,20.7515,20.6915,20.6969,98800.0
2013-06-03 10:40:00,37.97,37.98,37.8,37.91,133400.0,20.7024,20.7078,20.6097,20.6697,133400.0
2013-06-03 10:50:00,37.9,38.04,37.86,37.99,86000.0,20.6642,20.7406,20.6424,20.7133,86000.0
2013-06-03 11:00:00,37.99,38.09,37.98,38.09,60300.0,20.7133,20.7678,20.7078,20.7678,60300.0
2013-06-03 11:10:00,38.07,38.09,37.98,38.02,53300.0,20.7569,20.7678,20.7078,20.7297,53300.0
2013-06-03 11:20:00,38.02,38.02,37.91,37.94,65500.0,20.7297,20.7297,20.6697,20.686,65500.0
2013-06-03 11:30:00,37.94,38.0,37.91,37.98,62500.0,20.686,20.7188,20.6697,20.7078,62500.0
2013-06-03 11:40:00,37.98,38.02,37.93,37.94,43300.0,20.7078,20.7297,20.6806,20.686,43300.0
2013-06-03 11:50:00,37.94,38.0,37.91,37.96,75800.0,20.686,20.7188,20.6697,20.6969,75800.0
2013-06-03 12:00:00,37.95,38.0,37.9,37.98,45200.0,20.6915,20.7188,20.6642,20.7078,45200.0
2013-06-03 12:10:00,37.99,38.03,37.92,37.94,40000.0,20.7133,20.7351,20.6751,20.686,40000.0
2013-06-03 12:20:00,37.93,37.98,37.91,37.98,51200.0,20.6806,20.7078,20.6697,20.7078,51200.0
2013-06-03 12:30:00,37.98,38.0,37.88,37.89,67100.0,20.7078,20.7188,20.6533,20.6588,67100.0
2013-06-03 12:40:00,37.89,37.95,37.88,37.95,29500.0,20.6588,20.6915,20.6533,20.6915,29500.0
2013-06-03 12:50:00,37.96,37.96,37.86,37.95,32600.0,20.6969,20.6969,20.6424,20.6915,32600.0
2013-06-03 13:00:00,37.96,38.02,37.94,38.01,40500.0,20.6969,20.7297,20.686,20.7242,40500.0
2013-06-03 13:10:00,38.02,38.06,38.01,38.05,50800.0,20.7297,20.7515,20.7242,20.746,50800.0
2013-06-03 13:20:00,38.05,38.06,37.98,37.98,38600.0,20.746,20.7515,20.7078,20.7078,38600.0
2013-06-03 13:30:00,37.98,38.04,37.97,38.04,60100.0,20.7078,20.7406,20.7024,20.7406,60100.0
2013-06-03 13:40:00,38.03,38.06,38.01,38.03,56000.0,20.7351,20.7515,20.7242,20.7351,56000.0
2013-06-03 13:50:00,38.04,38.07,38.01,38.02,57700.0,20.7406,20.7569,20.7242,20.7297,57700.0
2013-06-03 14:00:00,38.01,38.05,37.99,38.04,51400.0,20.7242,20.746,20.7133,20.7406,51400.0
2013-06-03 14:10:00,38.05,38.06,38.02,38.05,29300.0,20.746,20.7515,20.7297,20.746,29300.0
2013-06-03 14:20:00,38.04,38.1,38.04,38.1,44900.0,20.7406,20.7733,20.7406,20.7733,44900.0
2013-06-03 14:30:00,38.09,38.11,38.05,38.08,38300.0,20.7678,20.7787,20.746,20.7624,38300.0
2013-06-03 14:40:00,38.07,38.15,38.07,38.08,42500.0,20.7569,20.8005,20.7569,20.7624,42500.0
2013-06-03 14:50:00,38.09,38.12,38.04,38.04,28300.0,20.7678,20.7842,20.7406,20.7406,28300.0
2013-06-03 15:00:00,38.05,38.1,38.04,38.05,61400.0,20.746,20.7733,20.7406,20.746,61400.0
2013-06-03 15:10:00,38.05,38.14,38.05,38.1,83200.0,20.746,20.7951,20.746,20.7733,83200.0
2013-06-03 15:20:00,38.09,38.21,38.09,38.2,57600.0,20.7678,20.8332,20.7678,20.8278,57600.0
2013-06-03 15:30:00,38.21,38.23,38.16,38.19,59900.0,20.8332,20.8442,20.806,20.8223,59900.0
2013-06-03 15:40:00,38.2,38.3,38.19,38.26,92600.0,20.8278,20.8823,20.8223,20.8605,92600.0
2013-06-03 15:50:00,38.27,38.37,38.25,38.33,231400.0,20.866,20.9205,20.8551,20.8987,231400.0
2013-06-04 09:30:00,38.27,38.43,38.21,38.38,93700.0,20.866,20.9532,20.8332,20.9259,93700.0
2013-06-04 09:40:00,38.38,38.38,38.26,38.29,25200.0,20.9259,20.9259,20.8605,20.8769,25200.0
2013-06-04 09:50:00,38.28,38.36,38.25,38.33,31900.0,20.8714,20.915,20.8551,20.8987,31900.0
2013-06-04 10:00:00,38.32,38.39,38.27,38.29,76000.0,20.8932,20.9314,20.866,20.8769,76000.0
2013-06-04 10:10:00,38.3,38.32,38.09,38.11,44400.0,20.8823,20.8932,20.7678,20.7787,44400.0
2013-06-04 10:20:00,38.1,38.24,38.07,38.24,96500.0,20.7733,20.8496,20.7569,20.8496,96500.0
2013-06-04 10:30:00,38.24,38.26,38.18,38.23,36900.0,20.8496,20.8605,20.8169,20.8442,36900.0
2013-06-04 10:40:00,38.23,38.24,38.16,38.17,34700.0,20.8442,20.8496,20.806,20.8114,34700.0
2013-06-04 10:50:00,38.17,38.19,38.08,38.14,70800.0,20.8114,20.8223,20.7624,20.7951,70800.0
2013-06-04 11:00:00,38.14,38.24,38.13,38.18,54100.0,20.7951,20.8496,20.7896,20.8169,54100.0
2013-06-04 11:10:00,38.18,38.23,38.15,38.2,65900.0,20.8169,20.8442,20.8005,20.8278,65900.0
2013-06-04 11:20:00,38.21,38.33,38.2,38.3,45600.0,20.8332,20.8987,20.8278,20.8823,45600.0
2013-06-04 11:30:00,38.3,38.32,38.25,38.27,72600.0,20.8823,20.8932,20.8551,20.866,72600.0
2013-06-04 11:40:00,38.27,38.28,38.2,38.22,19500.0,20.866,20.8714,20.8278,20.8387,19500.0
2013-06-04 11:50:00,38.22,38.28,38.22,38.23,21500.0,20.8387,20.8714,20.8387,20.8442,21500.0
2013-06-04 12:00:00,38.24,38.24,38.12,38.17,35600.0,20.8496,20.8496,20.7842,20.8114,35600.0
2013-06-04 12:10:00,38.17,38.22,38.11,38.12,26500.0,20.8114,20.8387,20.7787,20.7842,26500.0
2013-06-04 12:20:00,38.11,38.12,38.01,38.02,36600.0,20.7787,20.7842,20.7242,20.7297,36600.0
2013-06-04 12:30:00,38.02,38.15,38.02,38.15,37700.0,20.7297,20.8005,20.7297,20.8005,37700.0
2013-06-04 12:40:00,38.15,38.16,38.04,38.06,21100.0,20.8005,20.806,20.7406,20.7515,21100.0
2013-06-04 12:50:00,38.05,38.11,38.0,38.0,32000.0,20.746,20.7787,20.7188,20.7188,32000.0
2013-06-04 13:00:00,38.0,38.05,37.97,38.04,28400.0,20.7188,20.746,20.7024,20.7406,28400.0
2013-06-04 13:10:00,38.04,38.14,38.04,38.11,17700.0,20.7406,20.7951,20.7406,20.7787,17700.0
2013-06-04 13:20:00,38.1,38.11,37.93,37.95,54400.0,20.7733,20.7787,20.6806,20.6915,54400.0
2013-06-04 13:30:00,37.94,37.97,37.88,37.93,31000.0,20.686,20.7024,20.6533,20.6806,31000.0
2013-06-04 13:40:00,37.93,37.96,37.87,37.88,29300.0,20.6806,20.6969,20.6479,20.6533,29300.0
2013-06-04 13:50:00,37.88,37.9,37.81,37.86,57000.0,20.6533,20.6642,20.6152,20.6424,57000.0
2013-06-04 14:00:00,37.86,37.92,37.77,37.78,54000.0,20.6424,20.6751,20.5933,20.5988,54000.0
2013-06-04 14:10:00,37.77,38.01,37.75,37.98,158700.0,20.5933,20.7242,20.5824,20.7078,158700.0
2013-06-04 14:20:00,37.98,38.02,37.96,37.98,76300.0,20.7078,20.7297,20.6969,20.7078,76300.0
2013-06-04 14:30:00,37.98,38.02,37.98,38.02,37300.0,20.7078,20.7297,20.7078,20.7297,37300.0
2013-06-04 14:40:00,38.02,38.04,38.0,38.02,25300.0,20.7297,20.7406,20.7188,20.7297,25300.0
2013-06-04 14:50:00,38.03,38.05,37.95,37.96,41700.0,20.7351,20.746,20.6915,20.6969,41700.0
2013-06-04 15:00:00,37.96,38.01,37.95,37.98,39700.0,20.6969,20.7242,20.6915,20.7078,39700.0
2013-06-04 15:10:00,37.98,37.99,37.89,37.91,46100.0,20.7078,20.7133,20.6588,20.6697,46100.0
2013-06-04 15:20:00,37.92,37.95,37.87,37.88,66700.0,20.6751,20.6915,20.6479,20.6533,66700.0
2013-06-04 15:30:00,37.87,38.02,37.87,38.01,69600.0,20.6479,20.7297,20.6479,20.7242,69600.0
2013-06-04 15:40:00,38.01,38.06,37.99,38.0,72400.0,20.7242,20.7515,20.7133,20.7188,72400.0
2013-06-04 15:50:00,38.0,38.01,37.91,37.91,161000.0,20.7188,20.7242,20.6697,20.6697,161000.0
2013-06-05 09:30:00,37.74,37.79,37.59,37.64,121700.0,20.577,20.6043,20.4952,20.5225,121700.0
2013-06-05 09:40:00,37.65,37.76,37.6,37.67,115800.0,20.5279,20.5879,20.5007,20.5388,115800.0
2013-06-05 09:50:00,37.69,37.74,37.63,37.73,87900.0,20.5497,20.577,20.517,20.5715,87900.0
2013-06-05 10:00:00,37.73,37.91,37.71,37.79,60200.0,20.5715,20.6697,20.5606,20.6043,60200.0
2013-06-05 10:10:00,37.8,37.83,37.68,37.7,50300.0,20.6097,20.6261,20.5443,20.5552,50300.0
2013-06-05 10:20:00,37.7,37.88,37.68,37.88,58400.0,20.5552,20.6533,20.5443,20.6533,58400.0
2013-06-05 10:30:00,37.87,37.9,37.81,37.84,68200.0,20.6479,20.6642,20.6152,20.6315,68200.0
2013-06-05 10:40:00,37.84,37.88,37.73,37.77,49500.0,20.6315,20.6533,20.5715,20.5933,49500.0
2013-06-05 10:50:00,37.77,37.8,37.73,37.76,89200.0,20.5933,20.6097,20.5715,20.5879,89200.0
2013-06-05 11:00:00,37.75,37.77,37.68,37.71,66700.0,20.5824,20.5933,20.5443,20.5606,66700.0
2013-06-05 11:10:00,37.71,37.77,37.66,37.7,97500.0,20.5606,20.5933,20.5334,20.5552,97500.0
2013-06-05 11:20:00,37.7,37.76,37.67,37.7,116500.0,20.5552,20.5879,20.5388,20.5552,116500.0
2013-06-05 11:30:00,37.7,37.73,37.66,37.69,46300.0,20.5552,20.5715,20.5334,20.5497,46300.0
2013-06-05 11:40:00,37.69,37.7,37.6,37.61,49700.0,20.5497,20.5552,20.5007,20.5061,49700.0
2013-06-05 11:50:00,37.6,37.61,37.46,37.5,139600.0,20.5007,20.5061,20.4243,20.4461,139600.0
2013-06-05 12:00:00,37.51,37.54,37.47,37.53,41000.0,20.4516,20.4679,20.4298,20.4625,41000.0
2013-06-05 12:10:00,37.53,37.54,37.49,37.49,45100.0,20.4625,20.4679,20.4407,20.4407,45100.0
2013-06-05 12:20:00,37.49,37.53,37.47,37.47,115900.0,20.4407,20.4625,20.4298,20.4298,115900.0
2013-06-05 12:30:00,37.46,37.51,37.46,37.46,52800.0,20.4243,20.4516,20.4243,20.4243,52800.0
2013-06-05 12:40:00,37.46,37.49,37.41,37.48,80500.0,20.4243,20.4407,20.3971,20.4352,80500.0
2013-06-05 12:50:00,37.47,37.49,37.44,37.47,42800.0,20.4298,20.4407,20.4134,20.4298,42800.0
2013-06-05 13:00:00,37.47,37.52,37.44,37.51,56400.0,20.4298,20.457,20.4134,20.4516,56400.0
2013-06-05 13:10:00,37.51,37.58,37.51,37.58,45500.0,20.4516,20.4898,20.4516,20.4898,45500.0
2013-06-05 13:20:00,37.57,37.62,37.55,37.6,64000.0,20.4843,20.5116,20.4734,20.5007,64000.0
2013-06-05 13:30:00,37.61,37.61,37.54,37.58,34200.0,20.5061,20.5061,20.4679,20.4898,34200.0
2013-06-05 13:40:00,37.59,37.64,37.58,37.6,35200.0,20.4952,20.5225,20.4898,20.5007,35200.0
2013-06-05 13:50:00,37.6,37.62,37.56,37.59,38900.0,20.5007,20.5116,20.4788,20.4952,38900.0
2013-06-05 14:00:00,37.6,37.61,37.53,37.58,168800.0,20.5007,20.5061,20.4625,20.4898,168800.0
2013-06-05 14:10:00,37.57,37.65,37.57,37.64,168000.0,20.4843,20.5279,20.4843,20.5225,168000.0
2013-06-05 14:20:00,37.63,37.66,37.59,37.6,104200.0,20.517,20.5334,20.4952,20.5007,104200.0
2013-06-05 14:30:00,37.6,37.75,37.59,37.74,175500.0,20.5007,20.5824,20.4952,20.577,175500.0
2013-06-05 14:40:00,37.74,37.83,37.71,37.83,61900.0,20.577,20.6261,20.5606,20.6261,61900.0
2013-06-05 14:50:00,37.83,37.86,37.77,37.8,194500.0,20.6261,20.6424,20.5933,20.6097,194500.0
2013-06-05 15:00:00,37.81,37.83,37.79,37.8,100800.0,20.6152,20.6261,20.6043,20.6097,100800.0
2013-06-05 15:10:00,37.79,37.88,37.79,37.87,229800.0,20.6043,20.6533,20.6043,20.6479,229800.0
2013-06-05 15:20:00,37.87,37.96,37.83,37.93,104700.0,20.6479,20.6969,20.6261,20.6806,104700.0
2013-06-05 15:30:00,37.94,37.94,37.86,37.92,99900.0,20.686,20.686,20.6424,20.6751,99900.0
2013-06-05 15:40:00,37.92,37.93,37.85,37.89,130600.0,20.6751,20.6806,20.637,20.6588,130600.0
2013-06-05 15:50:00,37.89,37.93,37.82,37.82,324500.0,20.6588,20.6806,20.6206,20.6206,324500.0
2013-06-06 09:30:00,37.88,38.09,37.72,38.08,237200.0,20.6533,20.7678,20.5661,20.7624,237200.0
2013-06-06 09:40:00,38.06,38.15,38.01,38.15,79600.0,20.7515,20.8005,20.7242,20.8005,79600.0
2013-06-06 09:50:00,38.16,38.3,38.12,38.23,153500.0,20.806,20.8823,20.7842,20.8442,153500.0
2013-06-06 10:00:00,38.24,38.32,38.14,38.25,124200.0,20.8496,20.8932,20.7951,20.8551,124200.0
2013-06-06 10:10:00,38.25,38.25,38.08,38.16,143900.0,20.8551,20.8551,20.7624,20.806,143900.0
2013-06-06 10:20:00,38.17,38.25,38.14,38.2,62300.0,20.8114,20.8551,20.7951,20.8278,62300.0
2013-06-06 10:30:00,38.2,38.2,38.14,38.15,86600.0,20.8278,20.8278,20.7951,20.8005,86600.0
2013-06-06 10:40:00,38.15,38.23,38.12,38.21,71400.0,20.8005,20.8442,20.7842,20.8332,71400.0
2013-06-06 10:50:00,38.21,38.32,38.16,38.32,280000.0,20.8332,20.8932,20.806,20.8932,280000.0
2013-06-06 11:00:00,38.31,38.32,38.18,38.24,79200.0,20.8878,20.8932,20.8169,20.8496,79200.0
2013-06-06 11:10:00,38.23,38.34,38.23,38.33,84500.0,20.8442,20.9041,20.8442,20.8987,84500.0
2013-06-06 11:20:00,38.33,38.57,38.32,38.48,231600.0,20.8987,21.0295,20.8932,20.9805,231600.0
2013-06-06 11:30:00,38.49,38.65,38.49,38.65,92800.0,20.9859,21.0732,20.9859,21.0732,92800.0
2013-06-06 11:40:00,38.65,38.78,38.58,38.68,184100.0,21.0732,21.144,21.035,21.0895,184100.0
2013-06-06 11:50:00,38.69,38.82,38.62,38.63,87000.0,21.095,21.1658,21.0568,21.0622,87000.0
2013-06-06 12:00:00,38.62,38.72,38.6,38.64,111500.0,21.0568,21.1113,21.0459,21.0677,111500.0
2013-06-06 12:10:00,38.63,38.71,38.58,38.58,199000.0,21.0622,21.1059,21.035,21.035,199000.0
2013-06-06 12:20:00,38.58,38.59,38.41,38.43,193900.0,21.035,21.0404,20.9423,20.9532,193900.0
2013-06-06 12:30:00,38.43,38.58,38.34,38.58,116000.0,20.9532,21.035,20.9041,21.035,116000.0
2013-06-06 12:40:00,38.58,38.61,38.46,38.48,59400.0,21.035,21.0513,20.9696,20.9805,59400.0
2013-06-06 12:50:00,38.48,38.48,38.38,38.42,47400.0,20.9805,20.9805,20.9259,20.9477,47400.0
2013-06-06 13:00:00,38.43,38.52,38.42,38.48,38500.0,20.9532,21.0023,20.9477,20.9805,38500.0
2013-06-06 13:10:00,38.48,38.63,38.48,38.61,85000.0,20.9805,21.0622,20.9805,21.0513,85000.0
2013-06-06 13:20:00,38.61,38.62,38.55,38.59,42800.0,21.0513,21.0568,21.0186,21.0404,42800.0
2013-06-06 13:30:00,38.59,38.67,38.58,38.64,20800.0,21.0404,21.0841,21.035,21.0677,20800.0
2013-06-06 13:40:00,38.65,38.69,38.59,38.69,70400.0,21.0732,21.095,21.0404,21.095,70400.0
2013-06-06 13:50:00,38.69,38.71,38.62,38.66,64300.0,21.095,21.1059,21.0568,21.0786,64300.0
2013-06-06 14:00:00,38.66,38.68,38.57,38.61,54700.0,21.0786,21.0895,21.0295,21.0513,54700.0
2013-06-06 14:10:00,38.61,38.65,38.58,38.63,55000.0,21.0513,21.0732,21.035,21.0622,55000.0
2013-06-06 14:20:00,38.63,38.78,38.61,38.77,45800.0,21.0622,21.144,21.0513,21.1386,45800.0
2013-06-06 14:30:00,38.77,38.82,38.65,38.66,54100.0,21.1386,21.1658,21.0732,21.0786,54100.0
2013-06-06 14:40:00,38.66,38.83,38.64,38.83,62900.0,21.0786,21.1713,21.0677,21.1713,62900.0
2013-06-06 14:50:00,38.83,38.89,38.75,38.76,38700.0,21.1713,21.204,21.1277,21.1331,38700.0
2013-06-06 15:00:00,38.77,38.82,38.74,38.74,44000.0,21.1386,21.1658,21.1222,21.1222,44000.0
2013-06-06 15:10:00,38.74,38.74,38.67,38.71,42900.0,21.1222,21.1222,21.0841,21.1059,42900.0
2013-06-06 15:20:00,38.7,38.78,38.7,38.76,81200.0,21.1004,21.144,21.1004,21.1331,81200.0
2013-06-06 15:30:00,38.76,38.83,38.76,38.81,94600.0,21.1331,21.1713,21.1331,21.1604,94600.0
2013-06-06 15:40:00,38.81,38.91,38.8,38.86,101000.0,21.1604,21.2149,21.1549,21.1876,101000.0
2013-06-06 15:50:00,38.86,38.95,38.82,38.93,289000.0,21.1876,21.2367,21.1658,21.2258,289000.0
2013-06-07 09:30:00,39.2,39.27,38.94,38.97,101500.0,21.373,21.4112,21.2313,21.2476,101500.0
2013-06-07 09:40:00,38.97,38.97,38.72,38.78,44600.0,21.2476,21.2476,21.1113,21.144,44600.0
2013-06-07 09:50:00,38.77,38.82,38.66,38.75,88100.0,21.1386,21.1658,21.0786,21.1277,88100.0
2013-06-07 10:00:00,38.75,38.86,38.75,38.8,66400.0,21.1277,21.1876,21.1277,21.1549,66400.0
2013-06-07 10:10:00,38.8,38.87,38.75,38.81,67400.0,21.1549,21.1931,21.1277,21.1604,67400.0
2013-06-07 10:20:00,38.8,38.93,38.8,38.86,63500.0,21.1549,21.2258,21.1549,21.1876,63500.0
2013-06-07 10:30:00,38.86,38.92,38.86,38.86,58900.0,21.1876,21.2204,21.1876,21.1876,58900.0
2013-06-07 10:40:00,38.86,38.87,38.79,38.8,36500.0,21.1876,21.1931,21.1495,21.1549,36500.0
2013-06-07 10:50:00,38.81,38.84,38.77,38.78,31500.0,21.1604,21.1767,21.1386,21.144,31500.0
2013-06-07 11:00:00,38.77,38.79,38.76,38.78,30200.0,21.1386,21.1495,21.1331,21.144,30200.0
2013-06-07 11:10:00,38.77,38.77,38.67,38.7,29400.0,21.1386,21.1386,21.0841,21.1004,29400.0
2013-06-07 11:20:00,38.7,38.77,38.7,38.76,59200.0,21.1004,21.1386,21.1004,21.1331,59200.0
2013-06-07 11:30:00,38.77,38.83,38.77,38.8,43700.0,21.1386,21.1713,21.1386,21.1549,43700.0
2013-06-07 11:40:00,38.8,38.87,38.79,38.82,86200.0,21.1549,21.1931,21.1495,21.1658,86200.0
2013-06-07 11:50:00,38.82,38.89,38.82,38.87,31600.0,21.1658,21.204,21.1658,21.1931,31600.0
2013-06-07 12:00:00,38.86,38.89,38.82,38.88,20100.0,21.1876,21.204,21.1658,21.1986,20100.0
2013-06-07 12:10:00,38.86,38.9,38.86,38.88,12100.0,21.1876,21.2095,21.1876,21.1986,12100.0
2013-06-07 12:20:00,38.88,38.91,38.88,38.89,42600.0,21.1986,21.2149,21.1986,21.204,42600.0
2013-06-07 12:30:00,38.89,38.93,38.86,38.86,23100.0,21.204,21.2258,21.1876,21.1876,23100.0
2013-06-07 12:40:00,38.86,38.87,38.79,38.87,24200.0,21.1876,21.1931,21.1495,21.1931,24200.0
2013-06-07 12:50:00,38.87,38.92,38.87,38.89,21600.0,21.1931,21.2204,21.1931,21.204,21600.0
2013-06-07 13:00:00,38.89,38.94,38.88,38.93,23500.0,21.204,21.2313,21.1986,21.2258,23500.0
2013-06-07 13:10:00,38.93,38.97,38.93,38.97,20100.0,21.2258,21.2476,21.2258,21.2476,20100.0
2013-06-07 13:20:00,38.97,39.03,38.97,39.02,45900.0,21.2476,21.2803,21.2476,21.2749,45900.0
2013-06-07 13:30:00,39.03,39.14,39.03,39.12,54800.0,21.2803,21.3403,21.2803,21.3294,54800.0
2013-06-07 13:40:00,39.13,39.14,39.05,39.14,47100.0,21.3349,21.3403,21.2912,21.3403,47100.0
2013-06-07 13:50:00,39.14,39.22,39.08,39.08,98100.0,21.3403,21.3839,21.3076,21.3076,98100.0
2013-06-07 14:00:00,39.08,39.2,39.04,39.15,51700.0,21.3076,21.373,21.2858,21.3458,51700.0
2013-06-07 14:10:00,39.15,39.2,39.11,39.11,40900.0,21.3458,21.373,21.324,21.324,40900.0
2013-06-07 14:20:00,39.11,39.12,39.05,39.11,46300.0,21.324,21.3294,21.2912,21.324,46300.0
2013-06-07 14:30:00,39.12,39.21,39.09,39.2,61800.0,21.3294,21.3785,21.3131,21.373,61800.0
2013-06-07 14:40:00,39.2,39.22,39.15,39.2,49300.0,21.373,21.3839,21.3458,21.373,49300.0
2013-06-07 14:50:00,39.2,39.33,39.2,39.29,63400.0,21.373,21.4439,21.373,21.4221,63400.0
2013-06-07 15:00:00,39.29,39.32,39.25,39.31,37600.0,21.4221,21.4385,21.4003,21.433,37600.0
2013-06-07 15:10:00,39.3,39.41,39.28,39.41,320100.0,21.4276,21.4875,21.4166,21.4875,320100.0
2013-06-07 15:20:00,39.4,39.44,39.35,39.44,92300.0,21.4821,21.5039,21.4548,21.5039,92300.0
2013-06-07 15:30:00,39.44,39.5,39.42,39.45,132100.0,21.5039,21.5366,21.493,21.5093,132100.0
2013-06-07 15:40:00,39.45,39.53,39.45,39.53,135900.0,21.5093,21.553,21.5093,21.553,135900.0
2013-06-07 15:50:00,39.52,39.61,39.48,39.54,390800.0,21.5475,21.5966,21.5257,21.5584,390800.0
2013-06-10 09:30:00,39.7,39.73,39.5,39.52,149200.0,21.6456,21.662,21.5366,21.5475,149200.0
2013-06-10 09:40:00,39.51,39.52,39.32,39.38,90500.0,21.542,21.5475,21.4385,21.4712,90500.0
2013-06-10 09:50:00,39.39,39.39,39.13,39.13,118900.0,21.4766,21.4766,21.3349,21.3349,118900.0
2013-06-10 10:00:00,39.15,39.15,38.9,38.93,149300.0,21.3458,21.3458,21.2095,21.2258,149300.0
2013-06-10 10:10:00,38.94,39.03,38.94,39.01,47800.0,21.2313,21.2803,21.2313,21.2694,47800.0
2013-06-10 10:20:00,39.02,39.14,39.01,39.13,64600.0,21.2749,21.3403,21.2694,21.3349,64600.0
2013-06-10 10:30:00,39.14,39.28,39.14,39.25,58300.0,21.3403,21.4166,21.3403,21.4003,58300.0
2013-06-10 10:40:00,39.24,39.25,39.1,39.1,53400.0,21.3948,21.4003,21.3185,21.3185,53400.0
2013-06-10 10:50:00,39.11,39.12,39.02,39.09,36300.0,21.324,21.3294,21.2749,21.3131,36300.0
2013-06-10 11:00:00,39.09,39.12,39.06,39.08,39800.0,21.3131,21.3294,21.2967,21.3076,39800.0
2013-06-10 11:10:00,39.08,39.13,39.04,39.05,25200.0,21.3076,21.3349,21.2858,21.2912,25200.0
2013-06-10 11:20:00,39.04,39.14,39.04,39.05,36500.0,21.2858,21.3403,21.2858,21.2912,36500.0
2013-06-10 11:30:00,39.05,39.14,39.02,39.09,48400.0,21.2912,21.3403,21.2749,21.3131,48400.0
2013-06-10 11:40:00,39.09,39.16,39.08,39.16,21900.0,21.3131,21.3512,21.3076,21.3512,21900.0
2013-06-10 11:50:00,39.17,39.17,39.09,39.1,33200.0,21.3567,21.3567,21.3131,21.3185,33200.0
2013-06-10 12:00:00,39.1,39.19,39.1,39.12,26900.0,21.3185,21.3676,21.3185,21.3294,26900.0
2013-06-10 12:10:00,39.12,39.15,39.05,39.06,21300.0,21.3294,21.3458,21.2912,21.2967,21300.0
2013-06-10 12:20:00,39.07,39.14,39.07,39.09,17600.0,21.3021,21.3403,21.3021,21.3131,17600.0
2013-06-10 12:30:00,39.09,39.15,39.08,39.13,27900.0,21.3131,21.3458,21.3076,21.3349,27900.0
2013-06-10 12:40:00,39.13,39.13,39.05,39.05,29800.0,21.3349,21.3349,21.2912,21.2912,29800.0
2013-06-10 12:50:00,39.06,39.07,39.01,39.04,32500.0,21.2967,21.3021,21.2694,21.2858,32500.0
2013-06-10 13:00:00,39.03,39.04,38.98,38.99,23300.0,21.2803,21.2858,21.2531,21.2585,23300.0
2013-06-10 13:10:00,39.0,39.0,38.92,38.97,21300.0,21.264,21.264,21.2204,21.2476,21300.0
2013-06-10 13:20:00,38.97,38.99,38.92,38.94,25800.0,21.2476,21.2585,21.2204,21.2313,25800.0
2013-06-10 13:30:00,38.95,38.95,38.9,38.93,24100.0,21.2367,21.2367,21.2095,21.2258,24100.0
2013-06-10 13:40:00,38.94,38.95,38.91,38.92,44600.0,21.2313,21.2367,21.2149,21.2204,44600.0
2013-06-10 13:50:00,38.91,38.91,38.88,38.91,33900.0,21.2149,21.2149,21.1986,21.2149,33900.0
2013-06-10 14:00:00,38.91,38.92,38.88,38.88,27200.0,21.2149,21.2204,21.1986,21.1986,27200.0
2013-06-10 14:10:00,38.88,38.88,38.81,38.86,38800.0,21.1986,21.1986,21.1604,21.1876,38800.0
2013-06-10 14:20:00,38.86,38.93,38.85,38.91,50000.0,21.1876,21.2258,21.1822,21.2149,50000.0
2013-06-10 14:30:00,38.92,38.94,38.85,38.86,28000.0,21.2204,21.2313,21.1822,21.1876,28000.0
2013-06-10 14:40:00,38.87,38.9,38.81,38.9,29700.0,21.1931,21.2095,21.1604,21.2095,29700.0
2013-06-10 14:50:00,38.9,38.98,38.89,38.98,95000.0,21.2095,21.2531,21.204,21.2531,95000.0
2013-06-10 15:00:00,38.98,38.99,38.94,38.94,139400.0,21.2531,21.2585,21.2313,21.2313,139400.0
2013-06-10 15:10:00,38.94,38.94,38.9,38.9,54300.0,21.2313,21.2313,21.2095,21.2095,54300.0
2013-06-10 15:20:00,38.91,38.94,38.87,38.91,74900.0,21.2149,21.2313,21.1931,21.2149,74900.0
2013-06-10 15:30:00,38.91,38.91,38.84,38.86,75500.0,21.2149,21.2149,21.1767,21.1876,75500.0
2013-06-10 15:40:00,38.87,38.9,38.86,38.87,115000.0,21.1931,21.2095,21.1876,21.1931,115000.0
2013-06-10 15:50:00,38.87,38.89,38.83,38.87,302800.0,21.1931,21.204,21.1713,21.1931,302800.0
2013-06-11 09:30:00,38.55,38.56,38.08,38.12,212200.0,21.0186,21.0241,20.7624,20.7842,212200.0
2013-06-11 09:40:00,38.11,38.3,38.0,38.16,102500.0,20.7787,20.8823,20.7188,20.806,102500.0
2013-06-11 09:50:00,38.16,38.25,38.06,38.16,108300.0,20.806,20.8551,20.7515,20.806,108300.0
2013-06-11 10:00:00,38.15,38.28,38.14,38.17,69700.0,20.8005,20.8714,20.7951,20.8114,69700.0
2013-06-11 10:10:00,38.17,38.23,38.12,38.22,64600.0,20.8114,20.8442,20.7842,20.8387,64600.0
2013-06-11 10:20:00,38.22,38.32,38.16,38.29,103500.0,20.8387,20.8932,20.806,20.8769,103500.0
2013-06-11 10:30:00,38.29,38.38,38.29,38.37,58000.0,20.8769,20.9259,20.8769,20.9205,58000.0
2013-06-11 10:40:00,38.36,38.38,38.26,38.26,52100.0,20.915,20.9259,20.8605,20.8605,52100.0
2013-06-11 10:50:00,38.27,38.3,38.21,38.26,44600.0,20.866,20.8823,20.8332,20.8605,44600.0
2013-06-11 11:00:00,38.26,38.33,38.25,38.29,39000.0,20.8605,20.8987,20.8551,20.8769,39000.0
2013-06-11 11:10:00,38.3,38.4,38.29,38.38,31600.0,20.8823,20.9368,20.8769,20.9259,31600.0
2013-06-11 11:20:00,38.4,38.47,38.36,38.39,76800.0,20.9368,20.975,20.915,20.9314,76800.0
2013-06-11 11:30:00,38.39,38.44,38.36,38.38,112700.0,20.9314,20.9587,20.915,20.9259,112700.0
2013-06-11 11:40:00,38.38,38.43,38.37,38.39,58400.0,20.9259,20.9532,20.9205,20.9314,58400.0
2013-06-11 11:50:00,38.38,38.41,38.33,38.35,39800.0,20.9259,20.9423,20.8987,20.9096,39800.0
2013-06-11 12:00:00,38.35,38.41,38.33,38.33,36600.0,20.9096,20.9423,20.8987,20.8987,36600.0
2013-06-11 12:10:00,38.34,38.4,38.33,38.34,24200.0,20.9041,20.9368,20.8987,20.9041,24200.0
2013-06-11 12:20:00,38.35,38.4,38.34,38.34,45300.0,20.9096,20.9368,20.9041,20.9041,45300.0
2013-06-11 12:30:00,38.34,38.36,38.29,38.29,93000.0,20.9041,20.915,20.8769,20.8769,93000.0
2013-06-11 12:40:00,38.3,38.34,38.28,38.3,38900.0,20.8823,20.9041,20.8714,20.8823,38900.0
2013-06-11 12:50:00,38.3,38.33,38.28,38.33,55100.0,20.8823,20.8987,20.8714,20.8987,55100.0
2013-06-11 13:00:00,38.33,38.36,38.32,38.35,31700.0,20.8987,20.915,20.8932,20.9096,31700.0
2013-06-11 13:10:00,38.35,38.37,38.23,38.23,44100.0,20.9096,20.9205,20.8442,20.8442,44100.0
2013-06-11 13:20:00,38.24,38.29,38.22,38.25,31200.0,20.8496,20.8769,20.8387,20.8551,31200.0
2013-06-11 13:30:00,38.25,38.27,38.22,38.25,46900.0,20.8551,20.866,20.8387,20.8551,46900.0
2013-06-11 13:40:00,38.25,38.25,38.19,38.2,48400.0,20.8551,20.8551,20.8223,20.8278,48400.0
2013-06-11 13:50:00,38.19,38.22,38.09,38.09,59900.0,20.8223,20.8387,20.7678,20.7678,59900.0
2013-06-11 14:00:00,38.1,38.2,38.08,38.12,57200.0,20.7733,20.8278,20.7624,20.7842,57200.0
2013-06-11 14:10:00,38.13,38.18,38.1,38.16,52400.0,20.7896,20.8169,20.7733,20.806,52400.0
2013-06-11 14:20:00,38.16,38.29,38.16,38.29,45900.0,20.806,20.8769,20.806,20.8769,45900.0
2013-06-11 14:30:00,38.3,38.33,38.26,38.32,52600.0,20.8823,20.8987,20.8605,20.8932,52600.0
2013-06-11 14:40:00,38.33,38.36,38.28,38.31,42200.0,20.8987,20.915,20.8714,20.8878,42200.0
2013-06-11 14:50:00,38.33,38.4,38.25,38.4,96000.0,20.8987,20.9368,20.8551,20.9368,96000.0
2013-06-11 15:00:00,38.4,38.42,38.32,38.34,57000.0,20.9368,20.9477,20.8932,20.9041,57000.0
2013-06-11 15:10:00,38.35,38.37,38.19,38.19,129800.0,20.9096,20.9205,20.8223,20.8223,129800.0
2013-06-11 15:20:00,38.19,38.3,38.16,38.18,65000.0,20.8223,20.8823,20.806,20.8169,65000.0
2013-06-11 15:30:00,38.19,38.2,38.12,38.17,84500.0,20.8223,20.8278,20.7842,20.8114,84500.0
2013-06-11 15:40:00,38.17,38.2,38.1,38.2,127800.0,20.8114,20.8278,20.7733,20.8278,127800.0
2013-06-11 15:50:00,38.2,38.21,38.16,38.19,279300.0,20.8278,20.8332,20.806,20.8223,279300.0
2013-06-12 09:30:00,38.5,38.59,38.36,38.36,116400.0,20.9914,21.0404,20.915,20.915,116400.0
2013-06-12 09:40:00,38.36,38.39,38.2,38.2,90700.0,20.915,20.9314,20.8278,20.8278,90700.0
2013-06-12 09:50:00,38.21,38.22,38.08,38.2,146800.0,20.8332,20.8387,20.7624,20.8278,146800.0
2013-06-12 10:00:00,38.2,38.2,38.05,38.12,152400.0,20.8278,20.8278,20.746,20.7842,152400.0
2013-06-12 10:10:00,38.12,38.19,38.09,38.15,54300.0,20.7842,20.8223,20.7678,20.8005,54300.0
2013-06-12 10:20:00,38.15,38.19,38.14,38.16,54600.0,20.8005,20.8223,20.7951,20.806,54600.0
2013-06-12 10:30:00,38.16,38.23,38.15,38.2,103800.0,20.806,20.8442,20.8005,20.8278,103800.0
2013-06-12 10:40:00,38.19,38.2,38.09,38.16,72700.0,20.8223,20.8278,20.7678,20.806,72700.0
2013-06-12 10:50:00,38.16,38.17,37.93,37.96,123000.0,20.806,20.8114,20.6806,20.6969,123000.0
2013-06-12 11:00:00,37.96,38.01,37.92,37.96,82200.0,20.6969,20.7242,20.6751,20.6969,82200.0
2013-06-12 11:10:00,37.97,37.98,37.88,37.9,119200.0,20.7024,20.7078,20.6533,20.6642,119200.0
2013-06-12 11:20:00,37.91,38.0,37.91,37.97,43200.0,20.6697,20.7188,20.6697,20.7024,43200.0
2013-06-12 11:30:00,37.96,37.97,37.83,37.87,144800.0,20.6969,20.7024,20.6261,20.6479,144800.0
2013-06-12 11:40:00,37.87,37.9,37.7,37.71,81100.0,20.6479,20.6642,20.5552,20.5606,81100.0
2013-06-12 11:50:00,37.7,37.73,37.59,37.59,98300.0,20.5552,20.5715,20.4952,20.4952,98300.0
2013-06-12 12:00:00,37.59,37.69,37.57,37.68,95900.0,20.4952,20.5497,20.4843,20.5443,95900.0
2013-06-12 12:10:00,37.68,37.68,37.6,37.62,64100.0,20.5443,20.5443,20.5007,20.5116,64100.0
2013-06-12 12:20:00,37.62,37.73,37.6,37.73,65500.0,20.5116,20.5715,20.5007,20.5715,65500.0
2013-06-12 12:30:00,37.72,37.74,37.65,37.65,41800.0,20.5661,20.577,20.5279,20.5279,41800.0
2013-06-12 12:40:00,37.65,37.73,37.63,37.71,41500.0,20.5279,20.5715,20.517,20.5606,41500.0
2013-06-12 12:50:00,37.71,37.75,37.69,37.7,117900.0,20.5606,20.5824,20.5497,20.5552,117900.0
2013-06-12 13:00:00,37.71,37.78,37.7,37.74,62800.0,20.5606,20.5988,20.5552,20.577,62800.0
2013-06-12 13:10:00,37.73,37.74,37.66,37.69,45700.0,20.5715,20.577,20.5334,20.5497,45700.0
2013-06-12 13:20:00,37.69,37.69,37.63,37.65,29800.0,20.5497,20.5497,20.517,20.5279,29800.0
2013-06-12 13:30:00,37.65,37.68,37.62,37.63,27600.0,20.5279,20.5443,20.5116,20.517,27600.0
2013-06-12 13:40:00,37.62,37.67,37.59,37.64,37600.0,20.5116,20.5388,20.4952,20.5225,37600.0
2013-06-12 13:50:00,37.65,37.67,37.62,37.64,68200.0,20.5279,20.5388,20.5116,20.5225,68200.0
2013-06-12 14:00:00,37.64,37.65,37.59,37.6,168300.0,20.5225,20.5279,20.4952,20.5007,168300.0
2013-06-12 14:10:00,37.61,37.61,37.46,37.47,96900.0,20.5061,20.5061,20.4243,20.4298,96900.0
2013-06-12 14:20:00,37.48,37.52,37.47,37.48,55300.0,20.4352,20.457,20.4298,20.4352,55300.0
2013-06-12 14:30:00,37.48,37.52,37.43,37.49,165700.0,20.4352,20.457,20.408,20.4407,165700.0
2013-06-12 14:40:00,37.49,37.57,37.48,37.49,55300.0,20.4407,20.4843,20.4352,20.4407,55300.0
2013-06-12 14:50:00,37.49,37.49,37.43,37.44,64000.0,20.4407,20.4407,20.408,20.4134,64000.0
2013-06-12 15:00:00,37.45,37.52,37.45,37.49,112200.0,20.4189,20.457,20.4189,20.4407,112200.0
2013-06-12 15:10:00,37.49,37.53,37.47,37.47,64800.0,20.4407,20.4625,20.4298,20.4298,64800.0
2013-06-12 15:20:00,37.48,37.58,37.45,37.58,62300.0,20.4352,20.4898,20.4189,20.4898,62300.0
2013-06-12 15:30:00,37.58,37.58,37.47,37.52,123900.0,20.4898,20.4898,20.4298,20.457,123900.0
2013-06-12 15:40:00,37.52,37.63,37.51,37.62,149100.0,20.457,20.517,20.4516,20.5116,149100.0
2013-06-12 15:50:00,37.62,37.67,37.6,37.62,341800.0,20.5116,20.5388,20.5007,20.5116,341800.0
2013-06-13 09:30:00,37.63,37.78,37.48,37.5,77500.0,20.517,20.5988,20.4352,20.4461,77500.0
2013-06-13 09:40:00,37.51,37.55,37.36,37.36,95400.0,20.4516,20.4734,20.3698,20.3698,95400.0
2013-06-13 09:50:00,37.36,37.38,37.25,37.35,88400.0,20.3698,20.3807,20.3098,20.3644,88400.0
2013-06-13 10:00:00,37.35,37.4,37.3,37.34,189400.0,20.3644,20.3916,20.3371,20.3589,189400.0
2013-06-13 10:10:00,37.34,37.35,37.27,37.32,98500.0,20.3589,20.3644,20.3207,20.348,98500.0
2013-06-13 10:20:00,37.32,37.32,37.16,37.19,115200.0,20.348,20.348,20.2608,20.2771,115200.0
2013-06-13 10:30:00,37.2,37.23,37.08,37.14,148900.0,20.2826,20.2989,20.2171,20.2499,148900.0
2013-06-13 10:40:00,37.14,37.14,37.05,37.08,108200.0,20.2499,20.2499,20.2008,20.2171,108200.0
2013-06-13 10:50:00,37.08,37.09,37.04,37.05,86100.0,20.2171,20.2226,20.1953,20.2008,86100.0
2013-06-13 11:00:00,37.05,37.06,36.95,36.98,164300.0,20.2008,20.2062,20.1463,20.1626,164300.0
2013-06-13 11:10:00,36.98,37.05,36.98,37.03,91700.0,20.1626,20.2008,20.1626,20.1899,91700.0
2013-06-13 11:20:00,37.03,37.18,37.03,37.16,171800.0,20.1899,20.2717,20.1899,20.2608,171800.0
2013-06-13 11:30:00,37.16,37.2,37.15,37.17,57500.0,20.2608,20.2826,20.2553,20.2662,57500.0
2013-06-13 11:40:00,37.16,37.27,37.16,37.26,143900.0,20.2608,20.3207,20.2608,20.3153,143900.0
2013-06-13 11:50:00,37.25,37.26,37.18,37.23,110500.0,20.3098,20.3153,20.2717,20.2989,110500.0
2013-06-13 12:00:00,37.23,37.23,37.2,37.21,81600.0,20.2989,20.2989,20.2826,20.288,81600.0
2013-06-13 12:10:00,37.22,37.27,37.19,37.27,41000.0,20.2935,20.3207,20.2771,20.3207,41000.0
2013-06-13 12:20:00,37.27,37.39,37.27,37.29,59400.0,20.3207,20.3862,20.3207,20.3316,59400.0
2013-06-13 12:30:00,37.3,37.4,37.3,37.39,115400.0,20.3371,20.3916,20.3371,20.3862,115400.0
2013-06-13 12:40:00,37.39,37.4,37.35,37.37,63800.0,20.3862,20.3916,20.3644,20.3753,63800.0
2013-06-13 12:50:00,37.37,37.46,37.37,37.45,91000.0,20.3753,20.4243,20.3753,20.4189,91000.0
2013-06-13 13:00:00,37.44,37.48,37.34,37.39,76800.0,20.4134,20.4352,20.3589,20.3862,76800.0
2013-06-13 13:10:00,37.4,37.42,37.37,37.4,54400.0,20.3916,20.4025,20.3753,20.3916,54400.0
2013-06-13 13:20:00,37.4,37.43,37.38,37.4,68500.0,20.3916,20.408,20.3807,20.3916,68500.0
2013-06-13 13:30:00,37.4,37.41,37.34,37.35,50000.0,20.3916,20.3971,20.3589,20.3644,50000.0
2013-06-13 13:40:00,37.34,37.4,37.34,37.39,36200.0,20.3589,20.3916,20.3589,20.3862,36200.0
2013-06-13 13:50:00,37.4,37.41,37.37,37.37,61300.0,20.3916,20.3971,20.3753,20.3753,61300.0
2013-06-13 14:00:00,37.38,37.45,37.37,37.39,102400.0,20.3807,20.4189,20.3753,20.3862,102400.0
2013-06-13 14:10:00,37.4,37.41,37.36,37.37,92700.0,20.3916,20.3971,20.3698,20.3753,92700.0
2013-06-13 14:20:00,37.36,37.47,37.36,37.45,386600.0,20.3698,20.4298,20.3698,20.4189,386600.0
2013-06-13 14:30:00,37.46,37.57,37.45,37.57,131800.0,20.4243,20.4843,20.4189,20.4843,131800.0
2013-06-13 14:40:00,37.57,37.64,37.56,37.64,72200.0,20.4843,20.5225,20.4788,20.5225,72200.0
2013-06-13 14:50:00,37.63,37.85,37.63,37.84,133100.0,20.517,20.637,20.517,20.6315,133100.0
2013-06-13 15:00:00,37.85,37.94,37.83,37.94,310700.0,20.637,20.686,20.6261,20.686,310700.0
2013-06-13 15:10:00,37.94,37.97,37.88,37.88,145200.0,20.686,20.7024,20.6533,20.6533,145200.0
2013-06-13 15:20:00,37.89,37.91,37.85,37.89,108000.0,20.6588,20.6697,20.637,20.6588,108000.0
2013-06-13 15:30:00,37.89,37.9,37.83,37.83,129800.0,20.6588,20.6642,20.6261,20.6261,129800.0
2013-06-13 15:40:00,37.84,38.02,37.84,37.97,252000.0,20.6315,20.7297,20.6315,20.7024,252000.0
2013-06-13 15:50:00,37.98,37.99,37.92,37.96,482700.0,20.7078,20.7133,20.6751,20.6969,482700.0
2013-06-14 09:30:00,38.02,38.07,37.74,37.74,66400.0,20.7297,20.7569,20.577,20.577,66400.0
2013-06-14 09:40:00,37.75,37.96,37.75,37.95,58000.0,20.5824,20.6969,20.5824,20.6915,58000.0
2013-06-14 09:50:00,37.95,38.08,37.88,38.07,63700.0,20.6915,20.7624,20.6533,20.7569,63700.0
2013-06-14 10:00:00,38.08,38.28,38.07,38.26,176900.0,20.7624,20.8714,20.7569,20.8605,176900.0
2013-06-14 10:10:00,38.26,38.39,38.22,38.32,124200.0,20.8605,20.9314,20.8387,20.8932,124200.0
2013-06-14 10:20:00,38.33,38.37,38.31,38.31,86300.0,20.8987,20.9205,20.8878,20.8878,86300.0
2013-06-14 10:30:00,38.31,38.35,38.27,38.33,88300.0,20.8878,20.9096,20.866,20.8987,88300.0
2013-06-14 10:40:00,38.33,38.44,38.32,38.41,94500.0,20.8987,20.9587,20.8932,20.9423,94500.0
2013-06-14 10:50:00,38.41,38.44,38.34,38.35,113900.0,20.9423,20.9587,20.9041,20.9096,113900.0
2013-06-14 11:00:00,38.34,38.42,38.28,38.4,72900.0,20.9041,20.9477,20.8714,20.9368,72900.0
2013-06-14 11:10:00,38.41,38.55,38.41,38.46,61500.0,20.9423,21.0186,20.9423,20.9696,61500.0
2013-06-14 11:20:00,38.45,38.51,38.43,38.46,50400.0,20.9641,20.9968,20.9532,20.9696,50400.0
2013-06-14 11:30:00,38.46,38.5,38.36,38.49,55200.0,20.9696,20.9914,20.915,20.9859,55200.0
2013-06-14 11:40:00,38.49,38.52,38.44,38.51,123800.0,20.9859,21.0023,20.9587,20.9968,123800.0
2013-06-14 11:50:00,38.52,38.6,38.52,38.56,57500.0,21.0023,21.0459,21.0023,21.0241,57500.0
2013-06-14 12:00:00,38.55,38.56,38.42,38.51,59000.0,21.0186,21.0241,20.9477,20.9968,59000.0
2013-06-14 12:10:00,38.51,38.52,38.45,38.47,33200.0,20.9968,21.0023,20.9641,20.975,33200.0
2013-06-14 12:20:00,38.46,38.47,38.4,38.46,46000.0,20.9696,20.975,20.9368,20.9696,46000.0
2013-06-14 12:30:00,38.46,38.49,38.43,38.49,37700.0,20.9696,20.9859,20.9532,20.9859,37700.0
2013-06-14 12:40:00,38.5,38.59,38.49,38.58,122500.0,20.9914,21.0404,20.9859,21.035,122500.0
2013-06-14 12:50:00,38.59,38.6,38.51,38.55,52700.0,21.0404,21.0459,20.9968,21.0186,52700.0
2013-06-14 13:00:00,38.55,38.57,38.51,38.54,39500.0,21.0186,21.0295,20.9968,21.0132,39500.0
2013-06-14 13:10:00,38.54,38.57,38.45,38.46,43300.0,21.0132,21.0295,20.9641,20.9696,43300.0
2013-06-14 13:20:00,38.45,38.46,38.4,38.42,40000.0,20.9641,20.9696,20.9368,20.9477,40000.0
2013-06-14 13:30:00,38.43,38.47,38.41,38.45,52200.0,20.9532,20.975,20.9423,20.9641,52200.0
2013-06-14 13:40:00,38.46,38.47,38.44,38.47,27600.0,20.9696,20.975,20.9587,20.975,27600.0
2013-06-14 13:50:00,38.46,38.47,38.41,38.45,64800.0,20.9696,20.975,20.9423,20.9641,64800.0
2013-06-14 14:00:00,38.44,38.48,38.41,38.48,49700.0,20.9587,20.9805,20.9423,20.9805,49700.0
2013-06-14 14:10:00,38.47,38.48,38.44,38.47,45100.0,20.975,20.9805,20.9587,20.975,45100.0
2013-06-14 14:20:00,38.47,38.55,38.46,38.47,40300.0,20.975,21.0186,20.9696,20.975,40300.0
2013-06-14 14:30:00,38.47,38.48,38.41,38.48,39000.0,20.975,20.9805,20.9423,20.9805,39000.0
2013-06-14 14:40:00,38.48,38.51,38.44,38.44,41800.0,20.9805,20.9968,20.9587,20.9587,41800.0
2013-06-14 14:50:00,38.44,38.45,38.41,38.43,39000.0,20.9587,20.9641,20.9423,20.9532,39000.0
2013-06-14 15:00:00,38.43,38.48,38.42,38.46,50500.0,20.9532,20.9805,20.9477,20.9696,50500.0
2013-06-14 15:10:00,38.45,38.52,38.44,38.51,38500.0,20.9641,21.0023,20.9587,20.9968,38500.0
2013-06-14 15:20:00,38.51,38.57,38.48,38.48,78100.0,20.9968,21.0295,20.9805,20.9805,78100.0
2013-06-14 15:30:00,38.49,38.54,38.49,38.5,72300.0,20.9859,21.0132,20.9859,20.9914,72300.0
2013-06-14 15:40:00,38.5,38.51,38.37,38.41,105700.0,20.9914,20.9968,20.9205,20.9423,105700.0
2013-06-14 15:50:00,38.41,38.43,38.36,38.41,239600.0,20.9423,20.9532,20.915,20.9423,239600.0
2013-06-17 09:30:00,38.67,38.7,38.5,38.53,76100.0,21.0841,21.1004,20.9914,21.0077,76100.0
2013-06-17 09:40:00,38.54,38.69,38.49,38.68,80100.0,21.0132,21.095,20.9859,21.0895,80100.0
2013-06-17 09:50:00,38.68,38.79,38.65,38.76,105100.0,21.0895,21.1495,21.0732,21.1331,105100.0
2013-06-17 10:00:00,38.78,38.86,38.7,38.74,143100.0,21.144,21.1876,21.1004,21.1222,143100.0
2013-06-17 10:10:00,38.73,38.77,38.61,38.77,139500.0,21.1168,21.1386,21.0513,21.1386,139500.0
2013-06-17 10:20:00,38.76,38.8,38.75,38.8,57000.0,21.1331,21.1549,21.1277,21.1549,57000.0
2013-06-17 10:30:00,38.8,38.86,38.79,38.81,73000.0,21.1549,21.1876,21.1495,21.1604,73000.0
2013-06-17 10:40:00,38.81,38.84,38.79,38.84,51700.0,21.1604,21.1767,21.1495,21.1767,51700.0
2013-06-17 10:50:00,38.84,38.89,38.79,38.88,92100.0,21.1767,21.204,21.1495,21.1986,92100.0
2013-06-17 11:00:00,38.88,38.9,38.82,38.82,189700.0,21.1986,21.2095,21.1658,21.1658,189700.0
2013-06-17 11:10:00,38.82,38.83,38.68,38.74,284700.0,21.1658,21.1713,21.0895,21.1222,284700.0
2013-06-17 11:20:00,38.74,38.8,38.73,38.8,79500.0,21.1222,21.1549,21.1168,21.1549,79500.0
2013-06-17 11:30:00,38.79,38.84,38.74,38.74,41500.0,21.1495,21.1767,21.1222,21.1222,41500.0
2013-06-17 11:40:00,38.73,38.74,38.65,38.68,40900.0,21.1168,21.1222,21.0732,21.0895,40900.0
2013-06-17 11:50:00,38.68,38.74,38.66,38.74,44900.0,21.0895,21.1222,21.0786,21.1222,44900.0
2013-06-17 12:00:00,38.75,38.8,38.72,38.73,55800.0,21.1277,21.1549,21.1113,21.1168,55800.0
2013-06-17 12:10:00,38.72,38.72,38.6,38.63,56500.0,21.1113,21.1113,21.0459,21.0622,56500.0
2013-06-17 12:20:00,38.64,38.71,38.63,38.7,29800.0,21.0677,21.1059,21.0622,21.1004,29800.0
2013-06-17 12:30:00,38.69,38.72,38.61,38.71,77800.0,21.095,21.1113,21.0513,21.1059,77800.0
2013-06-17 12:40:00,38.7,38.81,38.7,38.8,27400.0,21.1004,21.1604,21.1004,21.1549,27400.0
2013-06-17 12:50:00,38.79,38.84,38.79,38.83,25000.0,21.1495,21.1767,21.1495,21.1713,25000.0
2013-06-17 13:00:00,38.83,38.91,38.83,38.89,48400.0,21.1713,21.2149,21.1713,21.204,48400.0
2013-06-17 13:10:00,38.89,38.9,38.86,38.89,36500.0,21.204,21.2095,21.1876,21.204,36500.0
2013-06-17 13:20:00,38.9,38.95,38.86,38.9,70400.0,21.2095,21.2367,21.1876,21.2095,70400.0
2013-06-17 13:30:00,38.9,38.92,38.86,38.89,30400.0,21.2095,21.2204,21.1876,21.204,30400.0
2013-06-17 13:40:00,38.89,38.91,38.88,38.89,27900.0,21.204,21.2149,21.1986,21.204,27900.0
2013-06-17 13:50:00,38.89,38.91,38.83,38.83,54200.0,21.204,21.2149,21.1713,21.1713,54200.0
2013-06-17 14:00:00,38.84,38.85,38.74,38.76,38000.0,21.1767,21.1822,21.1222,21.1331,38000.0
2013-06-17 14:10:00,38.77,38.79,38.73,38.76,61700.0,21.1386,21.1495,21.1168,21.1331,61700.0
2013-06-17 14:20:00,38.76,38.78,38.61,38.65,77100.0,21.1331,21.144,21.0513,21.0732,77100.0
2013-06-17 14:30:00,38.65,38.65,38.55,38.55,121100.0,21.0732,21.0732,21.0186,21.0186,121100.0
2013-06-17 14:40:00,38.55,38.57,38.43,38.45,86200.0,21.0186,21.0295,20.9532,20.9641,86200.0
2013-06-17 14:50:00,38.44,38.52,38.43,38.52,52700.0,20.9587,21.0023,20.9532,21.0023,52700.0
2013-06-17 15:00:00,38.51,38.63,38.5,38.63,65700.0,20.9968,21.0622,20.9914,21.0622,65700.0
2013-06-17 15:10:00,38.63,38.63,38.51,38.59,111100.0,21.0622,21.0622,20.9968,21.0404,111100.0
2013-06-17 15:20:00,38.59,38.63,38.54,38.59,76500.0,21.0404,21.0622,21.0132,21.0404,76500.0
2013-06-17 15:30:00,38.6,38.66,38.6,38.63,112500.0,21.0459,21.0786,21.0459,21.0622,112500.0
2013-06-17 15:40:00,38.64,38.64,38.54,38.59,167200.0,21.0677,21.0677,21.0132,21.0404,167200.0
2013-06-17 15:50:00,38.59,38.64,38.49,38.58,426600.0,21.0404,21.0677,20.9859,21.035,426600.0
2013-06-18 09:30:00,38.51,38.58,38.32,38.48,78900.0,20.9968,21.035,20.8932,20.9805,78900.0
2013-06-18 09:40:00,38.47,38.63,38.47,38.58,41100.0,20.975,21.0622,20.975,21.035,41100.0
2013-06-18 09:50:00,38.56,38.57,38.37,38.37,91600.0,21.0241,21.0295,20.9205,20.9205,91600.0
2013-06-18 10:00:00,38.37,38.52,38.37,38.5,77500.0,20.9205,21.0023,20.9205,20.9914,77500.0
2013-06-18 10:10:00,38.51,38.59,38.5,38.5,81900.0,20.9968,21.0404,20.9914,20.9914,81900.0
2013-06-18 10:20:00,38.51,38.55,38.49,38.5,58600.0,20.9968,21.0186,20.9859,20.9914,58600.0
2013-06-18 10:30:00,38.5,38.53,38.48,38.48,47500.0,20.9914,21.0077,20.9805,20.9805,47500.0
2013-06-18 10:40:00,38.48,38.5,38.43,38.5,99100.0,20.9805,20.9914,20.9532,20.9914,99100.0
2013-06-18 10:50:00,38.5,38.59,38.5,38.58,41900.0,20.9914,21.0404,20.9914,21.035,41900.0
2013-06-18 11:00:00,38.57,38.68,38.56,38.66,56300.0,21.0295,21.0895,21.0241,21.0786,56300.0
2013-06-18 11:10:00,38.66,38.7,38.64,38.67,68000.0,21.0786,21.1004,21.0677,21.0841,68000.0
2013-06-18 11:20:00,38.68,38.68,38.63,38.65,81900.0,21.0895,21.0895,21.0622,21.0732,81900.0
2013-06-18 11:30:00,38.65,38.75,38.65,38.68,56300.0,21.0732,21.1277,21.0732,21.0895,56300.0
2013-06-18 11:40:00,38.67,38.68,38.61,38.62,34200.0,21.0841,21.0895,21.0513,21.0568,34200.0
2013-06-18 11:50:00,38.62,38.62,38.55,38.55,32100.0,21.0568,21.0568,21.0186,21.0186,32100.0
2013-06-18 12:00:00,38.55,38.56,38.5,38.5,64300.0,21.0186,21.0241,20.9914,20.9914,64300.0
2013-06-18 12:10:00,38.5,38.53,38.5,38.51,32200.0,20.9914,21.0077,20.9914,20.9968,32200.0
2013-06-18 12:20:00,38.52,38.56,38.51,38.55,29700.0,21.0023,21.0241,20.9968,21.0186,29700.0
2013-06-18 12:30:00,38.55,38.61,38.55,38.6,59200.0,21.0186,21.0513,21.0186,21.0459,59200.0
2013-06-18 12:40:00,38.6,38.61,38.59,38.6,41900.0,21.0459,21.0513,21.0404,21.0459,41900.0
2013-06-18 12:50:00,38.6,38.61,38.59,38.59,52100.0,21.0459,21.0513,21.0404,21.0404,52100.0
2013-06-18 13:00:00,38.59,38.6,38.44,38.44,90400.0,21.0404,21.0459,20.9587,20.9587,90400.0
2013-06-18 13:10:00,38.44,38.44,38.39,38.4,55600.0,20.9587,20.9587,20.9314,20.9368,55600.0
2013-06-18 13:20:00,38.4,38.46,38.39,38.43,40100.0,20.9368,20.9696,20.9314,20.9532,40100.0
2013-06-18 13:30:00,38.44,38.45,38.39,38.4,58100.0,20.9587,20.9641,20.9314,20.9368,58100.0
2013-06-18 13:40:00,38.4,38.49,38.39,38.48,26900.0,20.9368,20.9859,20.9314,20.9805,26900.0
2013-06-18 13:50:00,38.48,38.53,38.46,38.52,32300.0,20.9805,21.0077,20.9696,21.0023,32300.0
2013-06-18 14:00:00,38.52,38.53,38.46,38.52,66000.0,21.0023,21.0077,20.9696,21.0023,66000.0
2013-06-18 14:10:00,38.52,38.57,38.52,38.52,47000.0,21.0023,21.0295,21.0023,21.0023,47000.0
2013-06-18 14:20:00,38.53,38.56,38.49,38.53,49500.0,21.0077,21.0241,20.9859,21.0077,49500.0
2013-06-18 14:30:00,38.53,38.56,38.52,38.54,41700.0,21.0077,21.0241,21.0023,21.0132,41700.0
2013-06-18 14:40:00,38.54,38.55,38.51,38.54,63400.0,21.0132,21.0186,20.9968,21.0132,63400.0
2013-06-18 14:50:00,38.55,38.58,38.53,38.58,53000.0,21.0186,21.035,21.0077,21.035,53000.0
2013-06-18 15:00:00,38.59,38.59,38.51,38.52,49900.0,21.0404,21.0404,20.9968,21.0023,49900.0
2013-06-18 15:10:00,38.52,38.57,38.5,38.57,42500.0,21.0023,21.0295,20.9914,21.0295,42500.0
2013-06-18 15:20:00,38.57,38.6,38.54,38.6,69500.0,21.0295,21.0459,21.0132,21.0459,69500.0
2013-06-18 15:30:00,38.6,38.61,38.54,38.57,51200.0,21.0459,21.0513,21.0132,21.0295,51200.0
2013-06-18 15:40:00,38.57,38.6,38.51,38.52,116400.0,21.0295,21.0459,20.9968,21.0023,116400.0
2013-06-18 15:50:00,38.53,38.56,38.5,38.56,323200.0,21.0077,21.0241,20.9914,21.0241,323200.0
2013-06-19 09:30:00,38.55,38.59,38.42,38.47,72400.0,21.0186,21.0404,20.9477,20.975,72400.0
2013-06-19 09:40:00,38.46,38.47,38.41,38.43,40800.0,20.9696,20.975,20.9423,20.9532,40800.0
2013-06-19 09:50:00,38.43,38.44,38.37,38.4,52500.0,20.9532,20.9587,20.9205,20.9368,52500.0
2013-06-19 10:00:00,38.4,38.48,38.37,38.48,51200.0,20.9368,20.9805,20.9205,20.9805,51200.0
2013-06-19 10:10:00,38.48,38.56,38.47,38.54,48100.0,20.9805,21.0241,20.975,21.0132,48100.0
2013-06-19 10:20:00,38.53,38.56,38.5,38.5,55200.0,21.0077,21.0241,20.9914,20.9914,55200.0
2013-06-19 10:30:00,38.5,38.55,38.5,38.54,76200.0,20.9914,21.0186,20.9914,21.0132,76200.0
2013-06-19 10:40:00,38.55,38.62,38.54,38.61,54600.0,21.0186,21.0568,21.0132,21.0513,54600.0
2013-06-19 10:50:00,38.61,38.65,38.61,38.63,55000.0,21.0513,21.0732,21.0513,21.0622,55000.0
2013-06-19 11:00:00,38.63,38.7,38.62,38.67,54200.0,21.0622,21.1004,21.0568,21.0841,54200.0
2013-06-19 11:10:00,38.68,38.8,38.67,38.8,42400.0,21.0895,21.1549,21.0841,21.1549,42400.0
2013-06-19 11:20:00,38.8,38.82,38.77,38.78,49900.0,21.1549,21.1658,21.1386,21.144,49900.0
2013-06-19 11:30:00,38.78,38.8,38.74,38.76,48900.0,21.144,21.1549,21.1222,21.1331,48900.0
2013-06-19 11:40:00,38.76,38.78,38.74,38.77,49600.0,21.1331,21.144,21.1222,21.1386,49600.0
2013-06-19 11:50:00,38.77,38.78,38.72,38.72,38800.0,21.1386,21.144,21.1113,21.1113,38800.0
2013-06-19 12:00:00,38.73,38.73,38.68,38.7,36300.0,21.1168,21.1168,21.0895,21.1004,36300.0
2013-06-19 12:10:00,38.7,38.7,38.67,38.7,32300.0,21.1004,21.1004,21.0841,21.1004,32300.0
2013-06-19 12:20:00,38.7,38.74,38.69,38.73,68100.0,21.1004,21.1222,21.095,21.1168,68100.0
2013-06-19 12:30:00,38.73,38.73,38.64,38.7,134800.0,21.1168,21.1168,21.0677,21.1004,134800.0
2013-06-19 12:40:00,38.7,38.73,38.7,38.73,35500.0,21.1004,21.1168,21.1004,21.1168,35500.0
2013-06-19 12:50:00,38.73,38.73,38.65,38.65,54700.0,21.1168,21.1168,21.0732,21.0732,54700.0
2013-06-19 13:00:00,38.65,38.66,38.64,38.64,34500.0,21.0732,21.0786,21.0677,21.0677,34500.0
2013-06-19 13:10:00,38.65,38.66,38.64,38.65,41200.0,21.0732,21.0786,21.0677,21.0732,41200.0
2013-06-19 13:20:00,38.65,38.68,38.6,38.64,86300.0,21.0732,21.0895,21.0459,21.0677,86300.0
2013-06-19 13:30:00,38.65,38.71,38.65,38.71,33300.0,21.0732,21.1059,21.0732,21.1059,33300.0
2013-06-19 13:40:00,38.71,38.74,38.71,38.73,45400.0,21.1059,21.1222,21.1059,21.1168,45400.0
2013-06-19 13:50:00,38.73,38.89,38.73,38.89,49700.0,21.1168,21.204,21.1168,21.204,49700.0
2013-06-19 14:00:00,38.89,38.9,38.6,38.69,98400.0,21.204,21.2095,21.0459,21.095,98400.0
2013-06-19 14:10:00,38.69,38.85,38.65,38.79,112400.0,21.095,21.1822,21.0732,21.1495,112400.0
2013-06-19 14:20:00,38.79,38.81,38.63,38.73,72900.0,21.1495,21.1604,21.0622,21.1168,72900.0
2013-06-19 14:30:00,38.71,38.79,38.6,38.7,142200.0,21.1059,21.1495,21.0459,21.1004,142200.0
2013-06-19 14:40:00,38.69,38.76,38.52,38.59,110900.0,21.095,21.1331,21.0023,21.0404,110900.0
2013-06-19 14:50:00,38.58,38.58,38.26,38.31,132000.0,21.035,21.035,20.8605,20.8878,132000.0
2013-06-19 15:00:00,38.31,38.37,38.16,38.2,161800.0,20.8878,20.9205,20.806,20.8278,161800.0
2013-06-19 15:10:00,38.2,38.23,38.14,38.16,120900.0,20.8278,20.8442,20.7951,20.806,120900.0
2013-06-19 15:20:00,38.16,38.38,38.16,38.38,102500.0,20.806,20.9259,20.806,20.9259,102500.0
2013-06-19 15:30:00,38.38,38.38,38.22,38.22,129000.0,20.9259,20.9259,20.8387,20.8387,129000.0
2013-06-19 15:40:00,38.23,38.25,38.07,38.12,121700.0,20.8442,20.8551,20.7569,20.7842,121700.0
2013-06-19 15:50:00,38.11,38.16,38.05,38.08,261800.0,20.7787,20.806,20.746,20.7624,261800.0
2013-06-20 09:30:00,37.69,37.74,37.05,37.05,390700.0,20.5497,20.577,20.2008,20.2008,390700.0
2013-06-20 09:40:00,37.05,37.29,36.91,37.26,354600.0,20.2008,20.3316,20.1244,20.3153,354600.0
2013-06-20 09:50:00,37.25,37.27,37.09,37.09,127900.0,20.3098,20.3207,20.2226,20.2226,127900.0
2013-06-20 10:00:00,37.12,37.2,37.08,37.16,124500.0,20.2389,20.2826,20.2171,20.2608,124500.0
2013-06-20 10:10:00,37.16,37.16,36.9,36.94,119000.0,20.2608,20.2608,20.119,20.1408,119000.0
2013-06-20 10:20:00,36.94,36.97,36.77,36.79,215700.0,20.1408,20.1572,20.0481,20.059,215700.0
2013-06-20 10:30:00,36.77,36.88,36.68,36.88,172900.0,20.0481,20.1081,19.999,20.1081,172900.0
2013-06-20 10:40:00,36.87,36.94,36.63,36.81,325900.0,20.1026,20.1408,19.9718,20.0699,325900.0
2013-06-20 10:50:00,36.81,36.94,36.8,36.9,120500.0,20.0699,20.1408,20.0645,20.119,120500.0
2013-06-20 11:00:00,36.9,36.93,36.82,36.83,102000.0,20.119,20.1354,20.0754,20.0808,102000.0
2013-06-20 11:10:00,36.82,36.86,36.69,36.73,181700.0,20.0754,20.0972,20.0045,20.0263,181700.0
2013-06-20 11:20:00,36.75,36.77,36.58,36.63,205400.0,20.0372,20.0481,19.9445,19.9718,205400.0
2013-06-20 11:30:00,36.63,36.7,36.58,36.68,192000.0,19.9718,20.01,19.9445,19.999,192000.0
2013-06-20 11:40:00,36.68,36.75,36.6,36.6,170300.0,19.999,20.0372,19.9554,19.9554,170300.0
2013-06-20 11:50:00,36.61,36.62,36.45,36.49,328100.0,19.9609,19.9663,19.8736,19.8955,328100.0
2013-06-20 12:00:00,36.48,36.67,36.48,36.62,173400.0,19.89,19.9936,19.89,19.9663,173400.0
2013-06-20 12:10:00,36.62,36.7,36.59,36.63,241100.0,19.9663,20.01,19.95,19.9718,241100.0
2013-06-20 12:20:00,36.63,36.63,36.55,36.55,100600.0,19.9718,19.9718,19.9282,19.9282,100600.0
2013-06-20 12:30:00,36.56,36.64,36.54,36.63,203900.0,19.9336,19.9772,19.9227,19.9718,203900.0
2013-06-20 12:40:00,36.63,36.65,36.59,36.59,82600.0,19.9718,19.9827,19.95,19.95,82600.0
2013-06-20 12:50:00,36.59,36.69,36.59,36.67,87400.0,19.95,20.0045,19.95,19.9936,87400.0
2013-06-20 13:00:00,36.66,36.7,36.62,36.7,80900.0,19.9881,20.01,19.9663,20.01,80900.0
2013-06-20 13:10:00,36.7,36.74,36.59,36.63,211200.0,20.01,20.0318,19.95,19.9718,211200.0
2013-06-20 13:20:00,36.63,36.68,36.6,36.64,106300.0,19.9718,19.999,19.9554,19.9772,106300.0
2013-06-20 13:30:00,36.64,36.67,36.51,36.52,105000.0,19.9772,19.9936,19.9064,19.9118,105000.0
2013-06-20 13:40:00,36.52,36.6,36.51,36.58,81400.0,19.9118,19.9554,19.9064,19.9445,81400.0
2013-06-20 13:50:00,36.57,36.64,36.52,36.62,68900.0,19.9391,19.9772,19.9118,19.9663,68900.0
2013-06-20 14:00:00,36.61,36.62,36.54,36.54,105000.0,19.9609,19.9663,19.9227,19.9227,105000.0
2013-06-20 14:10:00,36.55,36.56,36.48,36.53,85200.0,19.9282,19.9336,19.89,19.9173,85200.0
2013-06-20 14:20:00,36.54,36.55,36.35,36.38,223800.0,19.9227,19.9282,19.8191,19.8355,223800.0
2013-06-20 14:30:00,36.38,36.49,36.36,36.47,107200.0,19.8355,19.8955,19.8246,19.8845,107200.0
2013-06-20 14:40:00,36.46,36.6,36.46,36.51,199700.0,19.8791,19.9554,19.8791,19.9064,199700.0
2013-06-20 14:50:00,36.51,36.51,36.35,36.35,131500.0,19.9064,19.9064,19.8191,19.8191,131500.0
2013-06-20 15:00:00,36.36,36.5,36.32,36.48,159700.0,19.8246,19.9009,19.8028,19.89,159700.0
2013-06-20 15:10:00,36.48,36.49,36.35,36.35,181100.0,19.89,19.8955,19.8191,19.8191,181100.0
2013-06-20 15:20:00,36.35,36.41,36.27,36.32,316800.0,19.8191,19.8518,19.7755,19.8028,316800.0
2013-06-20 15:30:00,36.31,36.36,36.24,36.24,209700.0,19.7973,19.8246,19.7591,19.7591,209700.0
2013-06-20 15:40:00,36.24,36.26,36.1,36.19,425000.0,19.7591,19.77,19.6828,19.7319,425000.0
2013-06-20 15:50:00,36.18,36.38,36.18,36.31,834000.0,19.7264,19.8355,19.7264,19.7973,834000.0
2013-06-21 09:30:00,36.83,36.83,36.4,36.68,908200.0,20.0808,20.0808,19.8464,19.999,908200.0
2013-06-21 09:40:00,36.68,36.82,36.64,36.79,93400.0,19.999,20.0754,19.9772,20.059,93400.0
2013-06-21 09:50:00,36.79,36.79,36.65,36.66,76500.0,20.059,20.059,19.9827,19.9881,76500.0
2013-06-21 10:00:00,36.66,36.7,36.58,36.59,121000.0,19.9881,20.01,19.9445,19.95,121000.0
2013-06-21 10:10:00,36.6,36.6,36.38,36.4,101300.0,19.9554,19.9554,19.8355,19.8464,101300.0
2013-06-21 10:20:00,36.41,36.46,36.36,36.4,112100.0,19.8518,19.8791,19.8246,19.8464,112100.0
2013-06-21 10:30:00,36.39,36.43,36.32,36.32,91200.0,19.8409,19.8627,19.8028,19.8028,91200.0
2013-06-21 10:40:00,36.32,36.52,36.31,36.45,76400.0,19.8028,19.9118,19.7973,19.8736,76400.0
2013-06-21 10:50:00,36.45,36.55,36.44,36.45,69700.0,19.8736,19.9282,19.8682,19.8736,69700.0
2013-06-21 11:00:00,36.45,36.46,36.29,36.36,66200.0,19.8736,19.8791,19.7864,19.8246,66200.0
2013-06-21 11:10:00,36.36,36.42,36.33,36.39,63900.0,19.8246,19.8573,19.8082,19.8409,63900.0
2013-06-21 11:20:00,36.38,36.38,36.16,36.16,111300.0,19.8355,19.8355,19.7155,19.7155,111300.0
2013-06-21 11:30:00,36.16,36.17,36.03,36.16,205800.0,19.7155,19.721,19.6446,19.7155,205800.0
2013-06-21 11:40:00,36.17,36.22,36.09,36.1,127400.0,19.721,19.7482,19.6774,19.6828,127400.0
2013-06-21 11:50:00,36.1,36.12,36.08,36.1,141100.0,19.6828,19.6937,19.6719,19.6828,141100.0
2013-06-21 12:00:00,36.11,36.26,36.11,36.22,101400.0,19.6883,19.77,19.6883,19.7482,101400.0
2013-06-21 12:10:00,36.21,36.21,36.05,36.07,47200.0,19.7428,19.7428,19.6556,19.6665,47200.0
2013-06-21 12:20:00,36.07,36.07,35.92,35.97,122000.0,19.6665,19.6665,19.5847,19.6119,122000.0
2013-06-21 12:30:00,35.98,36.01,35.93,35.98,71300.0,19.6174,19.6337,19.5901,19.6174,71300.0
2013-06-21 12:40:00,35.98,36.08,35.89,36.05,225900.0,19.6174,19.6719,19.5683,19.6556,225900.0
2013-06-21 12:50:00,36.04,36.24,35.99,36.23,395500.0,19.6501,19.7591,19.6228,19.7537,395500.0
2013-06-21 13:00:00,36.23,36.24,36.05,36.21,125400.0,19.7537,19.7591,19.6556,19.7428,125400.0
2013-06-21 13:10:00,36.2,36.35,36.2,36.33,185800.0,19.7373,19.8191,19.7373,19.8082,185800.0
2013-06-21 13:20:00,36.34,36.37,36.29,36.34,63900.0,19.8137,19.83,19.7864,19.8137,63900.0
2013-06-21 13:30:00,36.34,36.35,36.25,36.25,110400.0,19.8137,19.8191,19.7646,19.7646,110400.0
2013-06-21 13:40:00,36.26,36.29,36.21,36.25,96600.0,19.77,19.7864,19.7428,19.7646,96600.0
2013-06-21 13:50:00,36.25,36.3,36.17,36.23,105400.0,19.7646,19.7919,19.721,19.7537,105400.0
2013-06-21 14:00:00,36.23,36.23,36.13,36.14,95700.0,19.7537,19.7537,19.6992,19.7046,95700.0
2013-06-21 14:10:00,36.14,36.27,36.14,36.27,125200.0,19.7046,19.7755,19.7046,19.7755,125200.0
2013-06-21 14:20:00,36.27,36.29,36.24,36.27,138900.0,19.7755,19.7864,19.7591,19.7755,138900.0
2013-06-21 14:30:00,36.27,36.28,36.2,36.22,181200.0,19.7755,19.781,19.7373,19.7482,181200.0
2013-06-21 14:40:00,36.22,36.27,36.17,36.22,129500.0,19.7482,19.7755,19.721,19.7482,129500.0
2013-06-21 14:50:00,36.22,36.3,36.19,36.3,93400.0,19.7482,19.7919,19.7319,19.7919,93400.0
2013-06-21 15:00:00,36.3,36.45,36.29,36.45,96800.0,19.7919,19.8736,19.7864,19.8736,96800.0
2013-06-21 15:10:00,36.45,36.53,36.35,36.35,112900.0,19.8736,19.9173,19.8191,19.8191,112900.0
2013-06-21 15:20:00,36.36,36.42,36.33,36.41,104900.0,19.8246,19.8573,19.8082,19.8518,104900.0
2013-06-21 15:30:00,36.41,36.45,36.3,36.3,116200.0,19.8518,19.8736,19.7919,19.7919,116200.0
2013-06-21 15:40:00,36.31,36.32,36.18,36.3,215100.0,19.7973,19.8028,19.7264,19.7919,215100.0
2013-06-21 15:50:00,36.3,36.33,36.24,36.27,556400.0,19.7919,19.8082,19.7591,19.7755,556400.0
2013-06-24 09:30:00,36.1,36.16,35.8,35.94,206400.0,19.6828,19.7155,19.5192,19.5956,206400.0
2013-06-24 09:40:00,35.93,35.98,35.85,35.89,213500.0,19.5901,19.6174,19.5465,19.5683,213500.0
2013-06-24 09:50:00,35.89,35.89,35.75,35.77,119100.0,19.5683,19.5683,19.492,19.5029,119100.0
2013-06-24 10:00:00,35.75,35.8,35.69,35.78,149700.0,19.492,19.5192,19.4593,19.5083,149700.0
2013-06-24 10:10:00,35.78,35.82,35.73,35.75,249100.0,19.5083,19.5301,19.4811,19.492,249100.0
2013-06-24 10:20:00,35.75,35.75,35.56,35.68,259500.0,19.492,19.492,19.3884,19.4538,259500.0
2013-06-24 10:30:00,35.67,35.67,35.52,35.62,75300.0,19.4484,19.4484,19.3666,19.4211,75300.0
2013-06-24 10:40:00,35.61,35.78,35.58,35.72,75300.0,19.4157,19.5083,19.3993,19.4756,75300.0
2013-06-24 10:50:00,35.73,35.95,35.72,35.9,167200.0,19.4811,19.601,19.4756,19.5738,167200.0
2013-06-24 11:00:00,35.9,36.05,35.85,36.03,75200.0,19.5738,19.6556,19.5465,19.6446,75200.0
2013-06-24 11:10:00,36.04,36.05,35.91,35.91,93700.0,19.6501,19.6556,19.5792,19.5792,93700.0
2013-06-24 11:20:00,35.9,35.91,35.79,35.79,84700.0,19.5738,19.5792,19.5138,19.5138,84700.0
2013-06-24 11:30:00,35.79,35.9,35.78,35.8,57600.0,19.5138,19.5738,19.5083,19.5192,57600.0
2013-06-24 11:40:00,35.8,35.88,35.77,35.79,57300.0,19.5192,19.5629,19.5029,19.5138,57300.0
2013-06-24 11:50:00,35.79,35.84,35.76,35.81,90800.0,19.5138,19.5411,19.4974,19.5247,90800.0
2013-06-24 12:00:00,35.81,35.86,35.73,35.75,64100.0,19.5247,19.552,19.4811,19.492,64100.0
2013-06-24 12:10:00,35.75,35.81,35.71,35.79,39300.0,19.492,19.5247,19.4702,19.5138,39300.0
2013-06-24 12:20:00,35.8,35.85,35.77,35.82,90100.0,19.5192,19.5465,19.5029,19.5301,90100.0
2013-06-24 12:30:00,35.82,35.92,35.82,35.86,101000.0,19.5301,19.5847,19.5301,19.552,101000.0
2013-06-24 12:40:00,35.87,35.97,35.86,35.92,92000.0,19.5574,19.6119,19.552,19.5847,92000.0
2013-06-24 12:50:00,35.92,36.06,35.91,36.04,71400.0,19.5847,19.661,19.5792,19.6501,71400.0
2013-06-24 13:00:00,36.03,36.04,35.94,35.94,127500.0,19.6446,19.6501,19.5956,19.5956,127500.0
2013-06-24 13:10:00,35.94,36.11,35.92,36.11,91500.0,19.5956,19.6883,19.5847,19.6883,91500.0
2013-06-24 13:20:00,36.12,36.2,36.09,36.2,95400.0,19.6937,19.7373,19.6774,19.7373,95400.0
2013-06-24 13:30:00,36.21,36.29,36.19,36.27,75100.0,19.7428,19.7864,19.7319,19.7755,75100.0
2013-06-24 13:40:00,36.27,36.38,36.27,36.31,84200.0,19.7755,19.8355,19.7755,19.7973,84200.0
2013-06-24 13:50:00,36.31,36.48,36.22,36.48,98200.0,19.7973,19.89,19.7482,19.89,98200.0
2013-06-24 14:00:00,36.48,36.86,36.47,36.84,335800.0,19.89,20.0972,19.8845,20.0863,335800.0
2013-06-24 14:10:00,36.84,36.92,36.73,36.87,235000.0,20.0863,20.1299,20.0263,20.1026,235000.0
2013-06-24 14:20:00,36.88,36.91,36.79,36.86,222100.0,20.1081,20.1244,20.059,20.0972,222100.0
2013-06-24 14:30:00,36.85,36.91,36.84,36.91,99800.0,20.0917,20.1244,20.0863,20.1244,99800.0
2013-06-24 14:40:00,36.91,36.91,36.77,36.88,71000.0,20.1244,20.1244,20.0481,20.1081,71000.0
2013-06-24 14:50:00,36.87,36.93,36.75,36.79,126800.0,20.1026,20.1354,20.0372,20.059,126800.0
2013-06-24 15:00:00,36.79,36.85,36.74,36.74,76300.0,20.059,20.0917,20.0318,20.0318,76300.0
2013-06-24 15:10:00,36.73,36.79,36.63,36.66,65300.0,20.0263,20.059,19.9718,19.9881,65300.0
2013-06-24 15:20:00,36.66,36.74,36.66,36.7,80000.0,19.9881,20.0318,19.9881,20.01,80000.0
2013-06-24 15:30:00,36.7,36.79,36.67,36.78,96100.0,20.01,20.059,19.9936,20.0536,96100.0
2013-06-24 15:40:00,36.77,36.78,36.56,36.58,163000.0,20.0481,20.0536,19.9336,19.9445,163000.0
2013-06-24 15:50:00,36.58,36.68,36.53,36.54,305100.0,19.9445,19.999,19.9173,19.9227,305100.0
2013-06-25 09:30:00,36.95,37.23,36.88,37.22,366200.0,20.1463,20.2989,20.1081,20.2935,366200.0
2013-06-25 09:40:00,37.23,37.39,37.19,37.29,470000.0,20.2989,20.3862,20.2771,20.3316,470000.0
2013-06-25 09:50:00,37.28,37.3,37.19,37.24,367900.0,20.3262,20.3371,20.2771,20.3044,367900.0
2013-06-25 10:00:00,37.25,37.28,37.1,37.18,236100.0,20.3098,20.3262,20.228,20.2717,236100.0
2013-06-25 10:10:00,37.18,37.24,37.03,37.05,187200.0,20.2717,20.3044,20.1899,20.2008,187200.0
2013-06-25 10:20:00,37.05,37.16,37.02,37.15,103700.0,20.2008,20.2608,20.1844,20.2553,103700.0
2013-06-25 10:30:00,37.14,37.21,37.03,37.21,173800.0,20.2499,20.288,20.1899,20.288,173800.0
2013-06-25 10:40:00,37.2,37.49,37.2,37.48,328600.0,20.2826,20.4407,20.2826,20.4352,328600.0
2013-06-25 10:50:00,37.48,37.49,37.2,37.2,171200.0,20.4352,20.4407,20.2826,20.2826,171200.0
2013-06-25 11:00:00,37.2,37.27,37.15,37.26,129600.0,20.2826,20.3207,20.2553,20.3153,129600.0
2013-06-25 11:10:00,37.26,37.27,37.21,37.27,194500.0,20.3153,20.3207,20.288,20.3207,194500.0
2013-06-25 11:20:00,37.27,37.27,37.08,37.12,112600.0,20.3207,20.3207,20.2171,20.2389,112600.0
2013-06-25 11:30:00,37.13,37.14,37.05,37.05,77400.0,20.2444,20.2499,20.2008,20.2008,77400.0
2013-06-25 11:40:00,37.05,37.15,37.02,37.14,128800.0,20.2008,20.2553,20.1844,20.2499,128800.0
2013-06-25 11:50:00,37.15,37.23,37.15,37.2,73800.0,20.2553,20.2989,20.2553,20.2826,73800.0
2013-06-25 12:00:00,37.2,37.3,37.2,37.24,106300.0,20.2826,20.3371,20.2826,20.3044,106300.0
2013-06-25 12:10:00,37.24,37.27,37.22,37.22,56000.0,20.3044,20.3207,20.2935,20.2935,56000.0
2013-06-25 12:20:00,37.23,37.23,37.15,37.16,69600.0,20.2989,20.2989,20.2553,20.2608,69600.0
2013-06-25 12:30:00,37.17,37.24,37.16,37.24,69000.0,20.2662,20.3044,20.2608,20.3044,69000.0
2013-06-25 12:40:00,37.23,37.27,37.16,37.16,54400.0,20.2989,20.3207,20.2608,20.2608,54400.0
2013-06-25 12:50:00,37.16,37.18,37.1,37.18,59300.0,20.2608,20.2717,20.228,20.2717,59300.0
2013-06-25 13:00:00,37.18,37.26,37.16,37.17,81100.0,20.2717,20.3153,20.2608,20.2662,81100.0
2013-06-25 13:10:00,37.16,37.27,37.15,37.17,60200.0,20.2608,20.3207,20.2553,20.2662,60200.0
2013-06-25 13:20:00,37.17,37.18,37.07,37.12,87900.0,20.2662,20.2717,20.2117,20.2389,87900.0
2013-06-25 13:30:00,37.12,37.14,37.07,37.11,55500.0,20.2389,20.2499,20.2117,20.2335,55500.0
2013-06-25 13:40:00,37.13,37.22,37.1,37.19,49500.0,20.2444,20.2935,20.228,20.2771,49500.0
2013-06-25 13:50:00,37.19,37.2,37.1,37.12,99800.0,20.2771,20.2826,20.228,20.2389,99800.0
2013-06-25 14:00:00,37.11,37.15,37.09,37.09,78600.0,20.2335,20.2553,20.2226,20.2226,78600.0
2013-06-25 14:10:00,37.09,37.11,37.06,37.1,69500.0,20.2226,20.2335,20.2062,20.228,69500.0
2013-06-25 14:20:00,37.1,37.11,37.04,37.05,80700.0,20.228,20.2335,20.1953,20.2008,80700.0
2013-06-25 14:30:00,37.05,37.24,37.05,37.24,158300.0,20.2008,20.3044,20.2008,20.3044,158300.0
2013-06-25 14:40:00,37.23,37.27,37.2,37.22,90900.0,20.2989,20.3207,20.2826,20.2935,90900.0
2013-06-25 14:50:00,37.23,37.27,37.16,37.16,184000.0,20.2989,20.3207,20.2608,20.2608,184000.0
2013-06-25 15:00:00,37.16,37.17,37.09,37.15,127400.0,20.2608,20.2662,20.2226,20.2553,127400.0
2013-06-25 15:10:00,37.15,37.16,37.09,37.1,105700.0,20.2553,20.2608,20.2226,20.228,105700.0
2013-06-25 15:20:00,37.11,37.19,37.1,37.19,82800.0,20.2335,20.2771,20.228,20.2771,82800.0
2013-06-25 15:30:00,37.18,37.28,37.18,37.22,160000.0,20.2717,20.3262,20.2717,20.2935,160000.0
2013-06-25 15:40:00,37.22,37.26,37.17,37.19,263400.0,20.2935,20.3153,20.2662,20.2771,263400.0
2013-06-25 15:50:00,37.18,37.22,37.12,37.16,268600.0,20.2717,20.2935,20.2389,20.2608,268600.0
2013-06-26 09:30:00,37.44,37.59,37.42,37.5,135700.0,20.4134,20.4952,20.4025,20.4461,135700.0
2013-06-26 09:40:00,37.5,37.55,37.48,37.5,136400.0,20.4461,20.4734,20.4352,20.4461,136400.0
2013-06-26 09:50:00,37.5,37.57,37.48,37.52,109900.0,20.4461,20.4843,20.4352,20.457,109900.0
2013-06-26 10:00:00,37.53,37.57,37.5,37.56,92200.0,20.4625,20.4843,20.4461,20.4788,92200.0
2013-06-26 10:10:00,37.56,37.56,37.46,37.46,71600.0,20.4788,20.4788,20.4243,20.4243,71600.0
2013-06-26 10:20:00,37.45,37.48,37.35,37.36,60700.0,20.4189,20.4352,20.3644,20.3698,60700.0
2013-06-26 10:30:00,37.37,37.41,37.31,37.38,70900.0,20.3753,20.3971,20.3425,20.3807,70900.0
2013-06-26 10:40:00,37.39,37.47,37.37,37.39,66600.0,20.3862,20.4298,20.3753,20.3862,66600.0
2013-06-26 10:50:00,37.4,37.43,37.35,37.35,53600.0,20.3916,20.408,20.3644,20.3644,53600.0
2013-06-26 11:00:00,37.36,37.38,37.33,37.37,71900.0,20.3698,20.3807,20.3534,20.3753,71900.0
2013-06-26 11:10:00,37.37,37.43,37.35,37.37,59000.0,20.3753,20.408,20.3644,20.3753,59000.0
2013-06-26 11:20:00,37.37,37.39,37.26,37.31,57000.0,20.3753,20.3862,20.3153,20.3425,57000.0
2013-06-26 11:30:00,37.3,37.36,37.29,37.36,75000.0,20.3371,20.3698,20.3316,20.3698,75000.0
2013-06-26 11:40:00,37.37,37.39,37.33,37.36,43700.0,20.3753,20.3862,20.3534,20.3698,43700.0
2013-06-26 11:50:00,37.36,37.41,37.36,37.41,47300.0,20.3698,20.3971,20.3698,20.3971,47300.0
2013-06-26 12:00:00,37.4,37.51,37.4,37.43,73500.0,20.3916,20.4516,20.3916,20.408,73500.0
2013-06-26 12:10:00,37.44,37.61,37.42,37.58,63700.0,20.4134,20.5061,20.4025,20.4898,63700.0
2013-06-26 12:20:00,37.59,37.59,37.51,37.57,67600.0,20.4952,20.4952,20.4516,20.4843,67600.0
2013-06-26 12:30:00,37.57,37.57,37.49,37.53,61300.0,20.4843,20.4843,20.4407,20.4625,61300.0
2013-06-26 12:40:00,37.53,37.54,37.45,37.45,37100.0,20.4625,20.4679,20.4189,20.4189,37100.0
2013-06-26 12:50:00,37.45,37.46,37.35,37.38,59600.0,20.4189,20.4243,20.3644,20.3807,59600.0
2013-06-26 13:00:00,37.37,37.43,37.36,37.37,61800.0,20.3753,20.408,20.3698,20.3753,61800.0
2013-06-26 13:10:00,37.37,37.5,37.36,37.49,77200.0,20.3753,20.4461,20.3698,20.4407,77200.0
2013-06-26 13:20:00,37.49,37.57,37.48,37.56,53200.0,20.4407,20.4843,20.4352,20.4788,53200.0
2013-06-26 13:30:00,37.56,37.59,37.51,37.57,56500.0,20.4788,20.4952,20.4516,20.4843,56500.0
2013-06-26 13:40:00,37.56,37.61,37.53,37.57,42100.0,20.4788,20.5061,20.4625,20.4843,42100.0
2013-06-26 13:50:00,37.57,37.61,37.54,37.6,54700.0,20.4843,20.5061,20.4679,20.5007,54700.0
2013-06-26 14:00:00,37.61,37.65,37.52,37.57,61400.0,20.5061,20.5279,20.457,20.4843,61400.0
2013-06-26 14:10:00,37.58,37.61,37.56,37.59,66900.0,20.4898,20.5061,20.4788,20.4952,66900.0
2013-06-26 14:20:00,37.6,37.73,37.59,37.72,83300.0,20.5007,20.5715,20.4952,20.5661,83300.0
2013-06-26 14:30:00,37.72,37.73,37.67,37.67,72400.0,20.5661,20.5715,20.5388,20.5388,72400.0
2013-06-26 14:40:00,37.67,37.68,37.61,37.62,60800.0,20.5388,20.5443,20.5061,20.5116,60800.0
2013-06-26 14:50:00,37.61,37.69,37.61,37.64,71600.0,20.5061,20.5497,20.5061,20.5225,71600.0
2013-06-26 15:00:00,37.65,37.72,37.65,37.65,87700.0,20.5279,20.5661,20.5279,20.5279,87700.0
2013-06-26 15:10:00,37.66,37.66,37.61,37.63,49900.0,20.5334,20.5334,20.5061,20.517,49900.0
2013-06-26 15:20:00,37.63,37.65,37.57,37.62,69000.0,20.517,20.5279,20.4843,20.5116,69000.0
2013-06-26 15:30:00,37.62,37.64,37.61,37.63,74400.0,20.5116,20.5225,20.5061,20.517,74400.0
2013-06-26 15:40:00,37.62,37.67,37.54,37.54,199200.0,20.5116,20.5388,20.4679,20.4679,199200.0
2013-06-26 15:50:00,37.54,37.61,37.53,37.58,357500.0,20.4679,20.5061,20.4625,20.4898,357500.0
2013-06-27 09:30:00,37.71,37.83,37.65,37.78,120200.0,20.5606,20.6261,20.5279,20.5988,120200.0
2013-06-27 09:40:00,37.79,37.85,37.73,37.82,52000.0,20.6043,20.637,20.5715,20.6206,52000.0
2013-06-27 09:50:00,37.82,37.87,37.8,37.84,55100.0,20.6206,20.6479,20.6097,20.6315,55100.0
2013-06-27 10:00:00,37.84,37.9,37.79,37.83,97300.0,20.6315,20.6642,20.6043,20.6261,97300.0
2013-06-27 10:10:00,37.83,37.92,37.79,37.83,134800.0,20.6261,20.6751,20.6043,20.6261,134800.0
2013-06-27 10:20:00,37.83,38.04,37.81,38.04,84700.0,20.6261,20.7406,20.6152,20.7406,84700.0
2013-06-27 10:30:00,38.04,38.23,38.02,38.23,139500.0,20.7406,20.8442,20.7297,20.8442,139500.0
2013-06-27 10:40:00,38.23,38.33,38.23,38.27,145300.0,20.8442,20.8987,20.8442,20.866,145300.0
2013-06-27 10:50:00,38.27,38.3,38.22,38.23,88100.0,20.866,20.8823,20.8387,20.8442,88100.0
2013-06-27 11:00:00,38.22,38.32,38.22,38.24,99100.0,20.8387,20.8932,20.8387,20.8496,99100.0
2013-06-27 11:10:00,38.24,38.24,38.16,38.17,154100.0,20.8496,20.8496,20.806,20.8114,154100.0
2013-06-27 11:20:00,38.16,38.17,38.09,38.11,85800.0,20.806,20.8114,20.7678,20.7787,85800.0
2013-06-27 11:30:00,38.11,38.15,38.07,38.07,41500.0,20.7787,20.8005,20.7569,20.7569,41500.0
2013-06-27 11:40:00,38.08,38.13,38.08,38.13,33400.0,20.7624,20.7896,20.7624,20.7896,33400.0
2013-06-27 11:50:00,38.13,38.16,38.07,38.1,45400.0,20.7896,20.806,20.7569,20.7733,45400.0
2013-06-27 12:00:00,38.1,38.11,38.0,38.01,44800.0,20.7733,20.7787,20.7188,20.7242,44800.0
2013-06-27 12:10:00,38.01,38.08,38.0,38.08,32000.0,20.7242,20.7624,20.7188,20.7624,32000.0
2013-06-27 12:20:00,38.07,38.11,38.0,38.03,50400.0,20.7569,20.7787,20.7188,20.7351,50400.0
2013-06-27 12:30:00,38.02,38.04,37.98,38.01,40100.0,20.7297,20.7406,20.7078,20.7242,40100.0
2013-06-27 12:40:00,38.01,38.08,38.0,38.06,31600.0,20.7242,20.7624,20.7188,20.7515,31600.0
2013-06-27 12:50:00,38.07,38.1,38.05,38.06,26500.0,20.7569,20.7733,20.746,20.7515,26500.0
2013-06-27 13:00:00,38.05,38.11,38.03,38.1,44100.0,20.746,20.7787,20.7351,20.7733,44100.0
2013-06-27 13:10:00,38.1,38.14,38.09,38.11,30800.0,20.7733,20.7951,20.7678,20.7787,30800.0
2013-06-27 13:20:00,38.11,38.15,38.09,38.14,31100.0,20.7787,20.8005,20.7678,20.7951,31100.0
2013-06-27 13:30:00,38.14,38.15,38.1,38.11,46200.0,20.7951,20.8005,20.7733,20.7787,46200.0
2013-06-27 13:40:00,38.11,38.15,38.11,38.14,29700.0,20.7787,20.8005,20.7787,20.7951,29700.0
2013-06-27 13:50:00,38.14,38.15,38.07,38.07,115300.0,20.7951,20.8005,20.7569,20.7569,115300.0
2013-06-27 14:00:00,38.07,38.1,38.04,38.07,54600.0,20.7569,20.7733,20.7406,20.7569,54600.0
2013-06-27 14:10:00,38.07,38.14,38.05,38.14,85600.0,20.7569,20.7951,20.746,20.7951,85600.0
2013-06-27 14:20:00,38.13,38.15,38.09,38.12,97000.0,20.7896,20.8005,20.7678,20.7842,97000.0
2013-06-27 14:30:00,38.13,38.16,38.13,38.14,143900.0,20.7896,20.806,20.7896,20.7951,143900.0
2013-06-27 14:40:00,38.14,38.19,38.13,38.16,133200.0,20.7951,20.8223,20.7896,20.806,133200.0
2013-06-27 14:50:00,38.16,38.18,38.14,38.16,65200.0,20.806,20.8169,20.7951,20.806,65200.0
2013-06-27 15:00:00,38.15,38.16,38.11,38.11,73200.0,20.8005,20.806,20.7787,20.7787,73200.0
2013-06-27 15:10:00,38.12,38.15,38.11,38.15,75400.0,20.7842,20.8005,20.7787,20.8005,75400.0
2013-06-27 15:20:00,38.14,38.2,38.13,38.2,137200.0,20.7951,20.8278,20.7896,20.8278,137200.0
2013-06-27 15:30:00,38.21,38.26,38.19,38.25,139400.0,20.8332,20.8605,20.8223,20.8551,139400.0
2013-06-27 15:40:00,38.26,38.27,38.21,38.26,215900.0,20.8605,20.866,20.8332,20.8605,215900.0
2013-06-27 15:50:00,38.27,38.29,38.25,38.27,311400.0,20.866,20.8769,20.8551,20.866,311400.0
2013-06-28 09:30:00,38.23,38.32,38.15,38.16,86400.0,20.8442,20.8932,20.8005,20.806,86400.0
2013-06-28 09:40:00,38.16,38.17,37.95,37.95,109100.0,20.806,20.8114,20.6915,20.6915,109100.0
2013-06-28 09:50:00,37.96,38.07,37.92,37.94,84600.0,20.6969,20.7569,20.6751,20.686,84600.0
2013-06-28 10:00:00,37.94,38.05,37.92,38.05,78500.0,20.686,20.746,20.6751,20.746,78500.0
2013-06-28 10:10:00,38.05,38.15,37.98,38.15,43600.0,20.746,20.8005,20.7078,20.8005,43600.0
2013-06-28 10:20:00,38.13,38.2,38.1,38.19,51400.0,20.7896,20.8278,20.7733,20.8223,51400.0
2013-06-28 10:30:00,38.2,38.3,38.16,38.28,56800.0,20.8278,20.8823,20.806,20.8714,56800.0
2013-06-28 10:40:00,38.28,38.33,38.21,38.33,34500.0,20.8714,20.8987,20.8332,20.8987,34500.0
2013-06-28 10:50:00,38.33,38.39,38.32,38.38,43500.0,20.8987,20.9314,20.8932,20.9259,43500.0
2013-06-28 11:00:00,38.37,38.43,38.33,38.42,65800.0,20.9205,20.9532,20.8987,20.9477,65800.0
2013-06-28 11:10:00,38.42,38.44,38.3,38.3,38900.0,20.9477,20.9587,20.8823,20.8823,38900.0
2013-06-28 11:20:00,38.3,38.31,38.24,38.25,39600.0,20.8823,20.8878,20.8496,20.8551,39600.0
2013-06-28 11:30:00,38.26,38.37,38.26,38.37,43000.0,20.8605,20.9205,20.8605,20.9205,43000.0
2013-06-28 11:40:00,38.37,38.49,38.29,38.49,57400.0,20.9205,20.9859,20.8769,20.9859,57400.0
2013-06-28 11:50:00,38.48,38.48,38.42,38.46,46100.0,20.9805,20.9805,20.9477,20.9696,46100.0
2013-06-28 12:00:00,38.46,38.47,38.39,38.43,64400.0,20.9696,20.975,20.9314,20.9532,64400.0
2013-06-28 12:10:00,38.42,38.46,38.4,38.4,102400.0,20.9477,20.9696,20.9368,20.9368,102400.0
2013-06-28 12:20:00,38.39,38.5,38.36,38.5,47600.0,20.9314,20.9914,20.915,20.9914,47600.0
2013-06-28 12:30:00,38.5,38.57,38.48,38.56,79900.0,20.9914,21.0295,20.9805,21.0241,79900.0
2013-06-28 12:40:00,38.56,38.58,38.5,38.58,48900.0,21.0241,21.035,20.9914,21.035,48900.0
2013-06-28 12:50:00,38.58,38.59,38.48,38.5,51900.0,21.035,21.0404,20.9805,20.9914,51900.0
2013-06-28 13:00:00,38.5,38.57,38.47,38.54,65000.0,20.9914,21.0295,20.975,21.0132,65000.0
2013-06-28 13:10:00,38.54,38.57,38.51,38.57,42500.0,21.0132,21.0295,20.9968,21.0295,42500.0
2013-06-28 13:20:00,38.58,38.6,38.52,38.58,47400.0,21.035,21.0459,21.0023,21.035,47400.0
2013-06-28 13:30:00,38.57,38.59,38.55,38.57,62300.0,21.0295,21.0404,21.0186,21.0295,62300.0
2013-06-28 13:40:00,38.57,38.6,38.51,38.6,48600.0,21.0295,21.0459,20.9968,21.0459,48600.0
2013-06-28 13:50:00,38.6,38.64,38.55,38.6,54200.0,21.0459,21.0677,21.0186,21.0459,54200.0
2013-06-28 14:00:00,38.59,38.64,38.57,38.62,48800.0,21.0404,21.0677,21.0295,21.0568,48800.0
2013-06-28 14:10:00,38.62,38.63,38.55,38.58,58400.0,21.0568,21.0622,21.0186,21.035,58400.0
2013-06-28 14:20:00,38.58,38.61,38.56,38.6,58600.0,21.035,21.0513,21.0241,21.0459,58600.0
2013-06-28 14:30:00,38.59,38.65,38.59,38.65,40900.0,21.0404,21.0732,21.0404,21.0732,40900.0
2013-06-28 14:40:00,38.65,38.69,38.62,38.68,78900.0,21.0732,21.095,21.0568,21.0895,78900.0
2013-06-28 14:50:00,38.68,38.71,38.63,38.68,66400.0,21.0895,21.1059,21.0622,21.0895,66400.0
2013-06-28 15:00:00,38.7,38.7,38.62,38.62,121900.0,21.1004,21.1004,21.0568,21.0568,121900.0
2013-06-28 15:10:00,38.62,38.7,38.62,38.67,79900.0,21.0568,21.1004,21.0568,21.0841,79900.0
2013-06-28 15:20:00,38.67,38.78,38.65,38.76,134700.0,21.0841,21.144,21.0732,21.1331,134700.0
2013-06-28 15:30:00,38.77,38.79,38.67,38.67,89000.0,21.1386,21.1495,21.0841,21.0841,89000.0
2013-06-28 15:40:00,38.67,38.68,38.47,38.48,323800.0,21.0841,21.0895,20.975,20.9805,323800.0
2013-06-28 15:50:00,38.49,38.53,38.15,38.16,1688800.0,20.9859,21.0077,20.8005,20.806,1688800.0
2013-07-01 09:30:00,38.39,38.41,38.13,38.14,159100.0,20.9314,20.9423,20.7896,20.7951,159100.0
2013-07-01 09:40:00,38.15,38.29,38.1,38.22,110400.0,20.8005,20.8769,20.7733,20.8387,110400.0
2013-07-01 09:50:00,38.22,38.31,38.16,38.16,163700.0,20.8387,20.8878,20.806,20.806,163700.0
2013-07-01 10:00:00,38.17,38.4,38.16,38.4,148600.0,20.8114,20.9368,20.806,20.9368,148600.0
2013-07-01 10:10:00,38.39,38.52,38.38,38.52,76200.0,20.9314,21.0023,20.9259,21.0023,76200.0
2013-07-01 10:20:00,38.52,38.54,38.38,38.39,133400.0,21.0023,21.0132,20.9259,20.9314,133400.0
2013-07-01 10:30:00,38.4,38.49,38.39,38.49,150400.0,20.9368,20.9859,20.9314,20.9859,150400.0
2013-07-01 10:40:00,38.49,38.62,38.48,38.62,109100.0,20.9859,21.0568,20.9805,21.0568,109100.0
2013-07-01 10:50:00,38.62,38.77,38.62,38.73,177500.0,21.0568,21.1386,21.0568,21.1168,177500.0
2013-07-01 11:00:00,38.73,38.86,38.72,38.84,101600.0,21.1168,21.1876,21.1113,21.1767,101600.0
2013-07-01 11:10:00,38.85,38.88,38.81,38.88,93000.0,21.1822,21.1986,21.1604,21.1986,93000.0
2013-07-01 11:20:00,38.88,38.9,38.75,38.77,120800.0,21.1986,21.2095,21.1277,21.1386,120800.0
2013-07-01 11:30:00,38.77,38.84,38.73,38.75,66000.0,21.1386,21.1767,21.1168,21.1277,66000.0
2013-07-01 11:40:00,38.75,38.81,38.73,38.78,56500.0,21.1277,21.1604,21.1168,21.144,56500.0
2013-07-01 11:50:00,38.78,38.79,38.72,38.77,38800.0,21.144,21.1495,21.1113,21.1386,38800.0
2013-07-01 12:00:00,38.77,38.8,38.75,38.75,56800.0,21.1386,21.1549,21.1277,21.1277,56800.0
2013-07-01 12:10:00,38.76,38.87,38.76,38.85,79700.0,21.1331,21.1931,21.1331,21.1822,79700.0
2013-07-01 12:20:00,38.84,38.86,38.78,38.78,35700.0,21.1767,21.1876,21.144,21.144,35700.0
2013-07-01 12:30:00,38.79,38.82,38.75,38.82,26900.0,21.1495,21.1658,21.1277,21.1658,26900.0
2013-07-01 12:40:00,38.82,38.84,38.74,38.75,50400.0,21.1658,21.1767,21.1222,21.1277,50400.0
2013-07-01 12:50:00,38.74,38.74,38.7,38.7,48800.0,21.1222,21.1222,21.1004,21.1004,48800.0
2013-07-01 13:00:00,38.7,38.74,38.65,38.67,52100.0,21.1004,21.1222,21.0732,21.0841,52100.0
2013-07-01 13:10:00,38.68,38.7,38.62,38.63,87300.0,21.0895,21.1004,21.0568,21.0622,87300.0
2013-07-01 13:20:00,38.64,38.69,38.6,38.64,47400.0,21.0677,21.095,21.0459,21.0677,47400.0
2013-07-01 13:30:00,38.65,38.68,38.61,38.68,59800.0,21.0732,21.0895,21.0513,21.0895,59800.0
2013-07-01 13:40:00,38.69,38.73,38.69,38.71,108700.0,21.095,21.1168,21.095,21.1059,108700.0
2013-07-01 13:50:00,38.71,38.75,38.67,38.68,41400.0,21.1059,21.1277,21.0841,21.0895,41400.0
2013-07-01 14:00:00,38.68,38.8,38.68,38.8,166600.0,21.0895,21.1549,21.0895,21.1549,166600.0
2013-07-01 14:10:00,38.8,38.8,38.69,38.7,49000.0,21.1549,21.1549,21.095,21.1004,49000.0
2013-07-01 14:20:00,38.71,38.72,38.63,38.71,37200.0,21.1059,21.1113,21.0622,21.1059,37200.0
2013-07-01 14:30:00,38.72,38.72,38.61,38.66,30400.0,21.1113,21.1113,21.0513,21.0786,30400.0
2013-07-01 14:40:00,38.66,38.73,38.66,38.7,66900.0,21.0786,21.1168,21.0786,21.1004,66900.0
2013-07-01 14:50:00,38.7,38.71,38.66,38.69,79100.0,21.1004,21.1059,21.0786,21.095,79100.0
2013-07-01 15:00:00,38.69,38.74,38.68,38.7,29800.0,21.095,21.1222,21.0895,21.1004,29800.0
2013-07-01 15:10:00,38.69,38.71,38.6,38.6,49700.0,21.095,21.1059,21.0459,21.0459,49700.0
2013-07-01 15:20:00,38.59,38.64,38.55,38.55,40900.0,21.0404,21.0677,21.0186,21.0186,40900.0
2013-07-01 15:30:00,38.55,38.59,38.52,38.53,63000.0,21.0186,21.0404,21.0023,21.0077,63000.0
2013-07-01 15:40:00,38.54,38.61,38.48,38.57,148200.0,21.0132,21.0513,20.9805,21.0295,148200.0
2013-07-01 15:50:00,38.56,38.68,38.55,38.63,270600.0,21.0241,21.0895,21.0186,21.0622,270600.0
2013-07-02 09:30:00,38.74,38.74,38.51,38.53,57100.0,21.1222,21.1222,20.9968,21.0077,57100.0
2013-07-02 09:40:00,38.53,38.72,38.44,38.68,78700.0,21.0077,21.1113,20.9587,21.0895,78700.0
2013-07-02 09:50:00,38.67,38.74,38.55,38.58,79300.0,21.0841,21.1222,21.0186,21.035,79300.0
2013-07-02 10:00:00,38.58,38.61,38.44,38.45,71900.0,21.035,21.0513,20.9587,20.9641,71900.0
2013-07-02 10:10:00,38.47,38.54,38.45,38.52,80000.0,20.975,21.0132,20.9641,21.0023,80000.0
2013-07-02 10:20:00,38.52,38.57,38.49,38.5,57900.0,21.0023,21.0295,20.9859,20.9914,57900.0
2013-07-02 10:30:00,38.49,38.53,38.43,38.51,60000.0,20.9859,21.0077,20.9532,20.9968,60000.0
2013-07-02 10:40:00,38.51,38.55,38.48,38.55,100900.0,20.9968,21.0186,20.9805,21.0186,100900.0
2013-07-02 10:50:00,38.54,38.56,38.47,38.48,123700.0,21.0132,21.0241,20.975,20.9805,123700.0
2013-07-02 11:00:00,38.49,38.52,38.46,38.48,138500.0,20.9859,21.0023,20.9696,20.9805,138500.0
2013-07-02 11:10:00,38.48,38.49,38.44,38.49,147400.0,20.9805,20.9859,20.9587,20.9859,147400.0
2013-07-02 11:20:00,38.48,38.51,38.4,38.51,103600.0,20.9805,20.9968,20.9368,20.9968,103600.0
2013-07-02 11:30:00,38.51,38.59,38.5,38.58,56500.0,20.9968,21.0404,20.9914,21.035,56500.0
2013-07-02 11:40:00,38.58,38.66,38.55,38.66,77900.0,21.035,21.0786,21.0186,21.0786,77900.0
2013-07-02 11:50:00,38.64,38.67,38.61,38.66,52000.0,21.0677,21.0841,21.0513,21.0786,52000.0
2013-07-02 12:00:00,38.65,38.74,38.63,38.64,89500.0,21.0732,21.1222,21.0622,21.0677,89500.0
2013-07-02 12:10:00,38.64,38.65,38.57,38.61,74800.0,21.0677,21.0732,21.0295,21.0513,74800.0
2013-07-02 12:20:00,38.62,38.63,38.55,38.56,34200.0,21.0568,21.0622,21.0186,21.0241,34200.0
2013-07-02 12:30:00,38.55,38.62,38.54,38.6,36300.0,21.0186,21.0568,21.0132,21.0459,36300.0
2013-07-02 12:40:00,38.6,38.61,38.54,38.61,33900.0,21.0459,21.0513,21.0132,21.0513,33900.0
2013-07-02 12:50:00,38.62,38.62,38.54,38.58,26400.0,21.0568,21.0568,21.0132,21.035,26400.0
2013-07-02 13:00:00,38.58,38.58,38.52,38.54,34400.0,21.035,21.035,21.0023,21.0132,34400.0
2013-07-02 13:10:00,38.53,38.55,38.44,38.47,45600.0,21.0077,21.0186,20.9587,20.975,45600.0
2013-07-02 13:20:00,38.46,38.46,38.38,38.39,65000.0,20.9696,20.9696,20.9259,20.9314,65000.0
2013-07-02 13:30:00,38.39,38.4,38.3,38.32,44900.0,20.9314,20.9368,20.8823,20.8932,44900.0
2013-07-02 13:40:00,38.32,38.34,38.28,38.33,46400.0,20.8932,20.9041,20.8714,20.8987,46400.0
2013-07-02 13:50:00,38.33,38.34,38.29,38.32,57800.0,20.8987,20.9041,20.8769,20.8932,57800.0
2013-07-02 14:00:00,38.31,38.34,38.28,38.28,65900.0,20.8878,20.9041,20.8714,20.8714,65900.0
2013-07-02 14:10:00,38.29,38.3,38.23,38.26,86100.0,20.8769,20.8823,20.8442,20.8605,86100.0
2013-07-02 14:20:00,38.26,38.26,38.09,38.1,136700.0,20.8605,20.8605,20.7678,20.7733,136700.0
2013-07-02 14:30:00,38.1,38.18,38.08,38.11,76600.0,20.7733,20.8169,20.7624,20.7787,76600.0
2013-07-02 14:40:00,38.11,38.19,38.09,38.17,150200.0,20.7787,20.8223,20.7678,20.8114,150200.0
2013-07-02 14:50:00,38.17,38.2,38.15,38.17,108800.0,20.8114,20.8278,20.8005,20.8114,108800.0
2013-07-02 15:00:00,38.18,38.2,38.16,38.17,65600.0,20.8169,20.8278,20.806,20.8114,65600.0
2013-07-02 15:10:00,38.17,38.22,38.17,38.21,67100.0,20.8114,20.8387,20.8114,20.8332,67100.0
2013-07-02 15:20:00,38.22,38.23,38.13,38.13,98400.0,20.8387,20.8442,20.7896,20.7896,98400.0
2013-07-02 15:30:00,38.14,38.21,38.09,38.21,118100.0,20.7951,20.8332,20.7678,20.8332,118100.0
2013-07-02 15:40:00,38.22,38.29,38.21,38.26,96800.0,20.8387,20.8769,20.8332,20.8605,96800.0
2013-07-02 15:50:00,38.26,38.29,38.22,38.25,352300.0,20.8605,20.8769,20.8387,20.8551,352300.0
2013-07-03 09:30:00,38.11,38.31,37.9,37.95,131300.0,20.7787,20.8878,20.6642,20.6915,131300.0
2013-07-03 09:40:00,37.95,38.08,37.94,38.0,43500.0,20.6915,20.7624,20.686,20.7188,43500.0
2013-07-03 09:50:00,37.99,38.01,37.91,37.94,52600.0,20.7133,20.7242,20.6697,20.686,52600.0
2013-07-03 10:00:00,37.93,38.01,37.87,37.94,45800.0,20.6806,20.7242,20.6479,20.686,45800.0
2013-07-03 10:10:00,37.94,37.95,37.87,37.91,67000.0,20.686,20.6915,20.6479,20.6697,67000.0
2013-07-03 10:20:00,37.91,38.02,37.89,38.01,63100.0,20.6697,20.7297,20.6588,20.7242,63100.0
2013-07-03 10:30:00,38.01,38.05,37.91,37.98,88400.0,20.7242,20.746,20.6697,20.7078,88400.0
2013-07-03 10:40:00,37.99,38.03,37.95,38.01,40300.0,20.7133,20.7351,20.6915,20.7242,40300.0
2013-07-03 10:50:00,38.01,38.05,37.96,37.98,36900.0,20.7242,20.746,20.6969,20.7078,36900.0
2013-07-03 11:00:00,38.0,38.09,38.0,38.07,29500.0,20.7188,20.7678,20.7188,20.7569,29500.0
2013-07-03 11:10:00,38.07,38.19,38.05,38.19,33800.0,20.7569,20.8223,20.746,20.8223,33800.0
2013-07-03 11:20:00,38.19,38.23,38.18,38.19,32400.0,20.8223,20.8442,20.8169,20.8223,32400.0
2013-07-03 11:30:00,38.19,38.19,38.12,38.12,37000.0,20.8223,20.8223,20.7842,20.7842,37000.0
2013-07-03 11:40:00,38.13,38.13,38.08,38.11,42400.0,20.7896,20.7896,20.7624,20.7787,42400.0
2013-07-03 11:50:00,38.12,38.25,38.12,38.25,38200.0,20.7842,20.8551,20.7842,20.8551,38200.0
2013-07-03 12:00:00,38.25,38.27,38.23,38.24,33000.0,20.8551,20.866,20.8442,20.8496,33000.0
2013-07-03 12:10:00,38.25,38.28,38.24,38.28,39400.0,20.8551,20.8714,20.8496,20.8714,39400.0
2013-07-03 12:20:00,38.29,38.3,38.26,38.28,37600.0,20.8769,20.8823,20.8605,20.8714,37600.0
2013-07-03 12:30:00,38.29,38.32,38.26,38.31,41000.0,20.8769,20.8932,20.8605,20.8878,41000.0
2013-07-03 12:40:00,38.31,38.36,38.3,38.35,56300.0,20.8878,20.915,20.8823,20.9096,56300.0
2013-07-03 12:50:00,38.34,38.44,38.34,38.41,147700.0,20.9041,20.9587,20.9041,20.9423,147700.0
2013-07-05 09:30:00,38.47,38.51,38.27,38.31,70200.0,20.975,20.9968,20.866,20.8878,70200.0
2013-07-05 09:40:00,38.31,38.31,38.19,38.22,86000.0,20.8878,20.8878,20.8223,20.8387,86000.0
2013-07-05 09:50:00,38.21,38.29,38.09,38.14,45200.0,20.8332,20.8769,20.7678,20.7951,45200.0
2013-07-05 10:00:00,38.14,38.14,38.03,38.04,62400.0,20.7951,20.7951,20.7351,20.7406,62400.0
2013-07-05 10:10:00,38.04,38.06,37.91,37.95,73700.0,20.7406,20.7515,20.6697,20.6915,73700.0
2013-07-05 10:20:00,37.95,38.03,37.91,38.01,71900.0,20.6915,20.7351,20.6697,20.7242,71900.0
2013-07-05 10:30:00,38.02,38.13,37.99,38.05,50500.0,20.7297,20.7896,20.7133,20.746,50500.0
2013-07-05 10:40:00,38.05,38.13,38.05,38.08,37200.0,20.746,20.7896,20.746,20.7624,37200.0
2013-07-05 10:50:00,38.08,38.21,38.08,38.2,40400.0,20.7624,20.8332,20.7624,20.8278,40400.0
2013-07-05 11:00:00,38.2,38.24,38.15,38.24,38100.0,20.8278,20.8496,20.8005,20.8496,38100.0
2013-07-05 11:10:00,38.24,38.29,38.19,38.23,39700.0,20.8496,20.8769,20.8223,20.8442,39700.0
2013-07-05 11:20:00,38.24,38.26,38.17,38.17,52900.0,20.8496,20.8605,20.8114,20.8114,52900.0
2013-07-05 11:30:00,38.17,38.17,38.07,38.09,81100.0,20.8114,20.8114,20.7569,20.7678,81100.0
2013-07-05 11:40:00,38.1,38.1,38.03,38.08,32500.0,20.7733,20.7733,20.7351,20.7624,32500.0
2013-07-05 11:50:00,38.08,38.23,38.06,38.22,44700.0,20.7624,20.8442,20.7515,20.8387,44700.0
2013-07-05 12:00:00,38.24,38.29,38.18,38.18,29600.0,20.8496,20.8769,20.8169,20.8169,29600.0
2013-07-05 12:10:00,38.18,38.24,38.18,38.24,38700.0,20.8169,20.8496,20.8169,20.8496,38700.0
2013-07-05 12:20:00,38.24,38.25,38.15,38.17,35200.0,20.8496,20.8551,20.8005,20.8114,35200.0
2013-07-05 12:30:00,38.16,38.2,38.13,38.14,89100.0,20.806,20.8278,20.7896,20.7951,89100.0
2013-07-05 12:40:00,38.13,38.24,38.13,38.24,29800.0,20.7896,20.8496,20.7896,20.8496,29800.0
2013-07-05 12:50:00,38.24,38.31,38.23,38.29,39000.0,20.8496,20.8878,20.8442,20.8769,39000.0
2013-07-05 13:00:00,38.29,38.3,38.19,38.24,27900.0,20.8769,20.8823,20.8223,20.8496,27900.0
2013-07-05 13:10:00,38.24,38.31,38.24,38.28,23000.0,20.8496,20.8878,20.8496,20.8714,23000.0
2013-07-05 13:20:00,38.29,38.3,38.25,38.28,21900.0,20.8769,20.8823,20.8551,20.8714,21900.0
2013-07-05 13:30:00,38.27,38.33,38.27,38.31,17000.0,20.866,20.8987,20.866,20.8878,17000.0
2013-07-05 13:40:00,38.3,38.31,38.26,38.28,26600.0,20.8823,20.8878,20.8605,20.8714,26600.0
2013-07-05 13:50:00,38.28,38.32,38.27,38.29,27900.0,20.8714,20.8932,20.866,20.8769,27900.0
2013-07-05 14:00:00,38.29,38.37,38.29,38.37,29300.0,20.8769,20.9205,20.8769,20.9205,29300.0
2013-07-05 14:10:00,38.37,38.41,38.35,38.37,33000.0,20.9205,20.9423,20.9096,20.9205,33000.0
2013-07-05 14:20:00,38.37,38.37,38.33,38.34,29600.0,20.9205,20.9205,20.8987,20.9041,29600.0
2013-07-05 14:30:00,38.34,38.45,38.34,38.45,58400.0,20.9041,20.9641,20.9041,20.9641,58400.0
2013-07-05 14:40:00,38.45,38.46,38.38,38.39,40100.0,20.9641,20.9696,20.9259,20.9314,40100.0
2013-07-05 14:50:00,38.39,38.41,38.35,38.36,28600.0,20.9314,20.9423,20.9096,20.915,28600.0
2013-07-05 15:00:00,38.36,38.37,38.3,38.3,46800.0,20.915,20.9205,20.8823,20.8823,46800.0
2013-07-05 15:10:00,38.3,38.32,38.27,38.29,35900.0,20.8823,20.8932,20.866,20.8769,35900.0
2013-07-05 15:20:00,38.28,38.28,38.19,38.2,47100.0,20.8714,20.8714,20.8223,20.8278,47100.0
2013-07-05 15:30:00,38.2,38.27,38.19,38.27,53400.0,20.8278,20.866,20.8223,20.866,53400.0
2013-07-05 15:40:00,38.26,38.33,38.24,38.32,71100.0,20.8605,20.8987,20.8496,20.8932,71100.0
2013-07-05 15:50:00,38.32,38.44,38.32,38.42,168400.0,20.8932,20.9587,20.8932,20.9477,168400.0
2013-07-08 09:30:00,38.52,38.73,38.52,38.71,83800.0,21.0023,21.1168,21.0023,21.1059,83800.0
2013-07-08 09:40:00,38.68,38.8,38.66,38.8,50000.0,21.0895,21.1549,21.0786,21.1549,50000.0
2013-07-08 09:50:00,38.79,38.8,38.65,38.66,55300.0,21.1495,21.1549,21.0732,21.0786,55300.0
2013-07-08 10:00:00,38.66,38.78,38.65,38.77,59000.0,21.0786,21.144,21.0732,21.1386,59000.0
2013-07-08 10:10:00,38.77,38.8,38.74,38.8,67100.0,21.1386,21.1549,21.1222,21.1549,67100.0
2013-07-08 10:20:00,38.8,38.82,38.72,38.78,59500.0,21.1549,21.1658,21.1113,21.144,59500.0
2013-07-08 10:30:00,38.77,38.82,38.77,38.79,55300.0,21.1386,21.1658,21.1386,21.1495,55300.0
2013-07-08 10:40:00,38.8,38.81,38.76,38.78,46900.0,21.1549,21.1604,21.1331,21.144,46900.0
2013-07-08 10:50:00,38.77,38.81,38.74,38.8,40200.0,21.1386,21.1604,21.1222,21.1549,40200.0
2013-07-08 11:00:00,38.8,38.83,38.78,38.81,77600.0,21.1549,21.1713,21.144,21.1604,77600.0
2013-07-08 11:10:00,38.82,38.82,38.75,38.76,37500.0,21.1658,21.1658,21.1277,21.1331,37500.0
2013-07-08 11:20:00,38.75,38.78,38.7,38.78,31200.0,21.1277,21.144,21.1004,21.144,31200.0
2013-07-08 11:30:00,38.77,38.8,38.77,38.79,45500.0,21.1386,21.1549,21.1386,21.1495,45500.0
2013-07-08 11:40:00,38.78,38.79,38.75,38.75,31400.0,21.144,21.1495,21.1277,21.1277,31400.0
2013-07-08 11:50:00,38.76,38.76,38.68,38.71,33300.0,21.1331,21.1331,21.0895,21.1059,33300.0
2013-07-08 12:00:00,38.71,38.79,38.7,38.73,23200.0,21.1059,21.1495,21.1004,21.1168,23200.0
2013-07-08 12:10:00,38.73,38.79,38.72,38.79,28200.0,21.1168,21.1495,21.1113,21.1495,28200.0
2013-07-08 12:20:00,38.8,38.8,38.78,38.79,23600.0,21.1549,21.1549,21.144,21.1495,23600.0
2013-07-08 12:30:00,38.79,38.83,38.79,38.81,40200.0,21.1495,21.1713,21.1495,21.1604,40200.0
2013-07-08 12:40:00,38.81,38.83,38.77,38.8,40400.0,21.1604,21.1713,21.1386,21.1549,40400.0
2013-07-08 12:50:00,38.79,38.82,38.78,38.79,34900.0,21.1495,21.1658,21.144,21.1495,34900.0
2013-07-08 13:00:00,38.8,38.8,38.77,38.8,35900.0,21.1549,21.1549,21.1386,21.1549,35900.0
2013-07-08 13:10:00,38.8,38.8,38.77,38.77,28000.0,21.1549,21.1549,21.1386,21.1386,28000.0
2013-07-08 13:20:00,38.77,38.79,38.73,38.75,41700.0,21.1386,21.1495,21.1168,21.1277,41700.0
2013-07-08 13:30:00,38.75,38.8,38.75,38.8,41500.0,21.1277,21.1549,21.1277,21.1549,41500.0
2013-07-08 13:40:00,38.8,38.85,38.78,38.84,49000.0,21.1549,21.1822,21.144,21.1767,49000.0
2013-07-08 13:50:00,38.84,38.84,38.81,38.81,45700.0,21.1767,21.1767,21.1604,21.1604,45700.0
2013-07-08 14:00:00,38.82,38.82,38.8,38.82,31600.0,21.1658,21.1658,21.1549,21.1658,31600.0
2013-07-08 14:10:00,38.83,38.85,38.8,38.84,25100.0,21.1713,21.1822,21.1549,21.1767,25100.0
2013-07-08 14:20:00,38.84,38.86,38.82,38.82,38500.0,21.1767,21.1876,21.1658,21.1658,38500.0
2013-07-08 14:30:00,38.83,38.89,38.83,38.89,36900.0,21.1713,21.204,21.1713,21.204,36900.0
2013-07-08 14:40:00,38.89,38.9,38.86,38.88,38300.0,21.204,21.2095,21.1876,21.1986,38300.0
2013-07-08 14:50:00,38.87,38.94,38.87,38.92,50600.0,21.1931,21.2313,21.1931,21.2204,50600.0
2013-07-08 15:00:00,38.92,38.96,38.9,38.95,52600.0,21.2204,21.2422,21.2095,21.2367,52600.0
2013-07-08 15:10:00,38.96,38.96,38.9,38.92,36200.0,21.2422,21.2422,21.2095,21.2204,36200.0
2013-07-08 15:20:00,38.92,38.95,38.88,38.9,54200.0,21.2204,21.2367,21.1986,21.2095,54200.0
2013-07-08 15:30:00,38.9,38.91,38.84,38.84,56600.0,21.2095,21.2149,21.1767,21.1767,56600.0
2013-07-08 15:40:00,38.85,38.92,38.84,38.92,66700.0,21.1822,21.2204,21.1767,21.2204,66700.0
2013-07-08 15:50:00,38.91,38.98,38.86,38.96,239200.0,21.2149,21.2531,21.1876,21.2422,239200.0
2013-07-09 09:30:00,39.09,39.22,39.03,39.13,112200.0,21.3131,21.3839,21.2803,21.3349,112200.0
2013-07-09 09:40:00,39.13,39.13,38.99,39.07,42500.0,21.3349,21.3349,21.2585,21.3021,42500.0
2013-07-09 09:50:00,39.05,39.13,39.02,39.08,48800.0,21.2912,21.3349,21.2749,21.3076,48800.0
2013-07-09 10:00:00,39.07,39.09,39.01,39.04,53800.0,21.3021,21.3131,21.2694,21.2858,53800.0
2013-07-09 10:10:00,39.04,39.05,39.0,39.04,59200.0,21.2858,21.2912,21.264,21.2858,59200.0
2013-07-09 10:20:00,39.04,39.14,39.03,39.07,68500.0,21.2858,21.3403,21.2803,21.3021,68500.0
2013-07-09 10:30:00,39.05,39.09,38.97,39.08,85500.0,21.2912,21.3131,21.2476,21.3076,85500.0
2013-07-09 10:40:00,39.08,39.14,39.03,39.12,31600.0,21.3076,21.3403,21.2803,21.3294,31600.0
2013-07-09 10:50:00,39.13,39.2,39.09,39.19,52200.0,21.3349,21.373,21.3131,21.3676,52200.0
2013-07-09 11:00:00,39.19,39.28,39.19,39.26,56500.0,21.3676,21.4166,21.3676,21.4057,56500.0
2013-07-09 11:10:00,39.26,39.27,39.18,39.21,34400.0,21.4057,21.4112,21.3621,21.3785,34400.0
2013-07-09 11:20:00,39.21,39.22,39.14,39.2,143100.0,21.3785,21.3839,21.3403,21.373,143100.0
2013-07-09 11:30:00,39.2,39.23,39.1,39.11,97300.0,21.373,21.3894,21.3185,21.324,97300.0
2013-07-09 11:40:00,39.12,39.15,39.11,39.14,57400.0,21.3294,21.3458,21.324,21.3403,57400.0
2013-07-09 11:50:00,39.15,39.19,39.12,39.19,62500.0,21.3458,21.3676,21.3294,21.3676,62500.0
2013-07-09 12:00:00,39.19,39.23,39.18,39.23,26300.0,21.3676,21.3894,21.3621,21.3894,26300.0
2013-07-09 12:10:00,39.23,39.26,39.22,39.26,30600.0,21.3894,21.4057,21.3839,21.4057,30600.0
2013-07-09 12:20:00,39.26,39.28,39.24,39.27,59300.0,21.4057,21.4166,21.3948,21.4112,59300.0
2013-07-09 12:30:00,39.27,39.36,39.25,39.31,150400.0,21.4112,21.4603,21.4003,21.433,150400.0
2013-07-09 12:40:00,39.31,39.34,39.29,39.32,31200.0,21.433,21.4494,21.4221,21.4385,31200.0
2013-07-09 12:50:00,39.32,39.38,39.31,39.38,28900.0,21.4385,21.4712,21.433,21.4712,28900.0
2013-07-09 13:00:00,39.38,39.48,39.38,39.44,85700.0,21.4712,21.5257,21.4712,21.5039,85700.0
2013-07-09 13:10:00,39.45,39.45,39.4,39.44,49400.0,21.5093,21.5093,21.4821,21.5039,49400.0
2013-07-09 13:20:00,39.43,39.47,39.43,39.44,50200.0,21.4984,21.5202,21.4984,21.5039,50200.0
2013-07-09 13:30:00,39.44,39.46,39.39,39.45,74000.0,21.5039,21.5148,21.4766,21.5093,74000.0
2013-07-09 13:40:00,39.45,39.45,39.42,39.43,41100.0,21.5093,21.5093,21.493,21.4984,41100.0
2013-07-09 13:50:00,39.44,39.44,39.39,39.42,52700.0,21.5039,21.5039,21.4766,21.493,52700.0
2013-07-09 14:00:00,39.41,39.41,39.35,39.37,53500.0,21.4875,21.4875,21.4548,21.4657,53500.0
2013-07-09 14:10:00,39.37,39.38,39.33,39.34,52000.0,21.4657,21.4712,21.4439,21.4494,52000.0
2013-07-09 14:20:00,39.34,39.37,39.34,39.37,41500.0,21.4494,21.4657,21.4494,21.4657,41500.0
2013-07-09 14:30:00,39.37,39.4,39.36,39.4,26300.0,21.4657,21.4821,21.4603,21.4821,26300.0
2013-07-09 14:40:00,39.4,39.47,39.4,39.47,35500.0,21.4821,21.5202,21.4821,21.5202,35500.0
2013-07-09 14:50:00,39.47,39.47,39.41,39.43,39000.0,21.5202,21.5202,21.4875,21.4984,39000.0
2013-07-09 15:00:00,39.43,39.47,39.43,39.46,28900.0,21.4984,21.5202,21.4984,21.5148,28900.0
2013-07-09 15:10:00,39.47,39.51,39.46,39.5,61300.0,21.5202,21.542,21.5148,21.5366,61300.0
2013-07-09 15:20:00,39.51,39.57,39.5,39.56,85100.0,21.542,21.5748,21.5366,21.5693,85100.0
2013-07-09 15:30:00,39.56,39.56,39.47,39.51,100700.0,21.5693,21.5693,21.5202,21.542,100700.0
2013-07-09 15:40:00,39.51,39.53,39.45,39.5,84400.0,21.542,21.553,21.5093,21.5366,84400.0
2013-07-09 15:50:00,39.5,39.55,39.47,39.53,381900.0,21.5366,21.5639,21.5202,21.553,381900.0
2013-07-10 09:30:00,39.58,39.72,39.51,39.52,99400.0,21.5802,21.6565,21.542,21.5475,99400.0
2013-07-10 09:40:00,39.51,39.57,39.45,39.57,46700.0,21.542,21.5748,21.5093,21.5748,46700.0
2013-07-10 09:50:00,39.56,39.58,39.49,39.54,51400.0,21.5693,21.5802,21.5311,21.5584,51400.0
2013-07-10 10:00:00,39.55,39.59,39.48,39.5,34600.0,21.5639,21.5857,21.5257,21.5366,34600.0
2013-07-10 10:10:00,39.49,39.52,39.37,39.39,22100.0,21.5311,21.5475,21.4657,21.4766,22100.0
2013-07-10 10:20:00,39.37,39.53,39.37,39.52,52500.0,21.4657,21.553,21.4657,21.5475,52500.0
2013-07-10 10:30:00,39.51,39.51,39.38,39.39,122500.0,21.542,21.542,21.4712,21.4766,122500.0
2013-07-10 10:40:00,39.39,39.41,39.31,39.34,44600.0,21.4766,21.4875,21.433,21.4494,44600.0
2013-07-10 10:50:00,39.33,39.35,39.27,39.3,60700.0,21.4439,21.4548,21.4112,21.4276,60700.0
2013-07-10 11:00:00,39.31,39.36,39.29,39.31,23000.0,21.433,21.4603,21.4221,21.433,23000.0
2013-07-10 11:10:00,39.3,39.32,39.24,39.25,23900.0,21.4276,21.4385,21.3948,21.4003,23900.0
2013-07-10 11:20:00,39.26,39.26,39.19,39.22,24100.0,21.4057,21.4057,21.3676,21.3839,24100.0
2013-07-10 11:30:00,39.23,39.34,39.22,39.28,31400.0,21.3894,21.4494,21.3839,21.4166,31400.0
2013-07-10 11:40:00,39.29,39.32,39.28,39.28,22500.0,21.4221,21.4385,21.4166,21.4166,22500.0
2013-07-10 11:50:00,39.29,39.33,39.29,39.31,12400.0,21.4221,21.4439,21.4221,21.433,12400.0
2013-07-10 12:00:00,39.3,39.3,39.22,39.27,43000.0,21.4276,21.4276,21.3839,21.4112,43000.0
2013-07-10 12:10:00,39.27,39.3,39.27,39.3,15400.0,21.4112,21.4276,21.4112,21.4276,15400.0
2013-07-10 12:20:00,39.29,39.3,39.25,39.25,9900.0,21.4221,21.4276,21.4003,21.4003,9900.0
2013-07-10 12:30:00,39.24,39.3,39.23,39.3,10500.0,21.3948,21.4276,21.3894,21.4276,10500.0
2013-07-10 12:40:00,39.29,39.31,39.27,39.31,9900.0,21.4221,21.433,21.4112,21.433,9900.0
2013-07-10 12:50:00,39.32,39.33,39.29,39.29,23200.0,21.4385,21.4439,21.4221,21.4221,23200.0
2013-07-10 13:00:00,39.28,39.29,39.25,39.26,16000.0,21.4166,21.4221,21.4003,21.4057,16000.0
2013-07-10 13:10:00,39.26,39.33,39.26,39.33,29000.0,21.4057,21.4439,21.4057,21.4439,29000.0
2013-07-10 13:20:00,39.32,39.34,39.29,39.31,17100.0,21.4385,21.4494,21.4221,21.433,17100.0
2013-07-10 13:30:00,39.3,39.3,39.24,39.24,27500.0,21.4276,21.4276,21.3948,21.3948,27500.0
2013-07-10 13:40:00,39.24,39.29,39.2,39.28,50600.0,21.3948,21.4221,21.373,21.4166,50600.0
2013-07-10 13:50:00,39.28,39.31,39.22,39.22,27500.0,21.4166,21.433,21.3839,21.3839,27500.0
2013-07-10 14:00:00,39.22,39.42,39.21,39.32,186200.0,21.3839,21.493,21.3785,21.4385,186200.0
2013-07-10 14:10:00,39.33,39.38,39.3,39.32,122200.0,21.4439,21.4712,21.4276,21.4385,122200.0
2013-07-10 14:20:00,39.32,39.36,39.3,39.33,103300.0,21.4385,21.4603,21.4276,21.4439,103300.0
2013-07-10 14:30:00,39.32,39.36,39.27,39.28,58000.0,21.4385,21.4603,21.4112,21.4166,58000.0
2013-07-10 14:40:00,39.28,39.33,39.16,39.18,41800.0,21.4166,21.4439,21.3512,21.3621,41800.0
2013-07-10 14:50:00,39.18,39.23,39.16,39.23,45400.0,21.3621,21.3894,21.3512,21.3894,45400.0
2013-07-10 15:00:00,39.22,39.26,39.16,39.18,27100.0,21.3839,21.4057,21.3512,21.3621,27100.0
2013-07-10 15:10:00,39.17,39.19,39.09,39.1,53100.0,21.3567,21.3676,21.3131,21.3185,53100.0
2013-07-10 15:20:00,39.1,39.2,39.1,39.16,37000.0,21.3185,21.373,21.3185,21.3512,37000.0
2013-07-10 15:30:00,39.16,39.21,39.14,39.2,153000.0,21.3512,21.3785,21.3403,21.373,153000.0
2013-07-10 15:40:00,39.21,39.3,39.21,39.3,105500.0,21.3785,21.4276,21.3785,21.4276,105500.0
2013-07-10 15:50:00,39.3,39.38,39.27,39.33,343200.0,21.4276,21.4712,21.4112,21.4439,343200.0
2013-07-11 09:30:00,39.75,39.87,39.47,39.56,194400.0,21.6729,21.7383,21.5202,21.5693,194400.0
2013-07-11 09:40:00,39.57,39.61,39.48,39.51,139400.0,21.5748,21.5966,21.5257,21.542,139400.0
2013-07-11 09:50:00,39.52,39.54,39.48,39.52,173800.0,21.5475,21.5584,21.5257,21.5475,173800.0
2013-07-11 10:00:00,39.52,39.58,39.49,39.52,164100.0,21.5475,21.5802,21.5311,21.5475,164100.0
2013-07-11 10:10:00,39.53,39.55,39.51,39.54,118700.0,21.553,21.5639,21.542,21.5584,118700.0
2013-07-11 10:20:00,39.54,39.56,39.51,39.54,135500.0,21.5584,21.5693,21.542,21.5584,135500.0
2013-07-11 10:30:00,39.53,39.54,39.48,39.49,37000.0,21.553,21.5584,21.5257,21.5311,37000.0
2013-07-11 10:40:00,39.49,39.51,39.47,39.5,48900.0,21.5311,21.542,21.5202,21.5366,48900.0
2013-07-11 10:50:00,39.51,39.54,39.5,39.51,49600.0,21.542,21.5584,21.5366,21.542,49600.0
2013-07-11 11:00:00,39.51,39.52,39.48,39.52,40200.0,21.542,21.5475,21.5257,21.5475,40200.0
2013-07-11 11:10:00,39.52,39.67,39.51,39.67,104400.0,21.5475,21.6293,21.542,21.6293,104400.0
2013-07-11 11:20:00,39.67,39.67,39.53,39.56,90400.0,21.6293,21.6293,21.553,21.5693,90400.0
2013-07-11 11:30:00,39.56,39.59,39.55,39.56,36800.0,21.5693,21.5857,21.5639,21.5693,36800.0
2013-07-11 11:40:00,39.57,39.58,39.55,39.58,23800.0,21.5748,21.5802,21.5639,21.5802,23800.0
2013-07-11 11:50:00,39.57,39.57,39.51,39.51,60800.0,21.5748,21.5748,21.542,21.542,60800.0
2013-07-11 12:00:00,39.51,39.53,39.48,39.48,34700.0,21.542,21.553,21.5257,21.5257,34700.0
2013-07-11 12:10:00,39.48,39.53,39.48,39.53,28200.0,21.5257,21.553,21.5257,21.553,28200.0
2013-07-11 12:20:00,39.53,39.55,39.52,39.54,34100.0,21.553,21.5639,21.5475,21.5584,34100.0
2013-07-11 12:30:00,39.53,39.55,39.51,39.54,65500.0,21.553,21.5639,21.542,21.5584,65500.0
2013-07-11 12:40:00,39.54,39.54,39.52,39.53,33200.0,21.5584,21.5584,21.5475,21.553,33200.0
2013-07-11 12:50:00,39.54,39.58,39.54,39.55,50400.0,21.5584,21.5802,21.5584,21.5639,50400.0
2013-07-11 13:00:00,39.55,39.6,39.54,39.59,35400.0,21.5639,21.5911,21.5584,21.5857,35400.0
2013-07-11 13:10:00,39.6,39.63,39.59,39.63,22600.0,21.5911,21.6075,21.5857,21.6075,22600.0
2013-07-11 13:20:00,39.63,39.64,39.58,39.63,36200.0,21.6075,21.6129,21.5802,21.6075,36200.0
2013-07-11 13:30:00,39.62,39.63,39.59,39.63,15000.0,21.602,21.6075,21.5857,21.6075,15000.0
2013-07-11 13:40:00,39.62,39.65,39.6,39.6,29900.0,21.602,21.6184,21.5911,21.5911,29900.0
2013-07-11 13:50:00,39.6,39.61,39.58,39.59,19600.0,21.5911,21.5966,21.5802,21.5857,19600.0
2013-07-11 14:00:00,39.59,39.63,39.59,39.62,29900.0,21.5857,21.6075,21.5857,21.602,29900.0
2013-07-11 14:10:00,39.63,39.64,39.57,39.63,55000.0,21.6075,21.6129,21.5748,21.6075,55000.0
2013-07-11 14:20:00,39.64,39.75,39.61,39.75,49400.0,21.6129,21.6729,21.5966,21.6729,49400.0
2013-07-11 14:30:00,39.75,39.79,39.72,39.74,40300.0,21.6729,21.6947,21.6565,21.6675,40300.0
2013-07-11 14:40:00,39.75,39.77,39.72,39.74,28300.0,21.6729,21.6838,21.6565,21.6675,28300.0
2013-07-11 14:50:00,39.75,39.75,39.71,39.75,39100.0,21.6729,21.6729,21.6511,21.6729,39100.0
2013-07-11 15:00:00,39.75,39.82,39.74,39.82,56300.0,21.6729,21.7111,21.6675,21.7111,56300.0
2013-07-11 15:10:00,39.81,39.82,39.74,39.77,59200.0,21.7056,21.7111,21.6675,21.6838,59200.0
2013-07-11 15:20:00,39.77,39.79,39.76,39.79,67400.0,21.6838,21.6947,21.6784,21.6947,67400.0
2013-07-11 15:30:00,39.8,39.84,39.75,39.81,85700.0,21.7002,21.722,21.6729,21.7056,85700.0
2013-07-11 15:40:00,39.81,39.94,39.81,39.91,158000.0,21.7056,21.7765,21.7056,21.7601,158000.0
2013-07-11 15:50:00,39.91,40.0,39.89,39.94,363100.0,21.7601,21.8092,21.7492,21.7765,363100.0
2013-07-12 09:30:00,39.87,39.96,39.74,39.92,68200.0,21.7383,21.7874,21.6675,21.7656,68200.0
2013-07-12 09:40:00,39.94,39.99,39.82,39.98,43700.0,21.7765,21.8038,21.7111,21.7983,43700.0
2013-07-12 09:50:00,39.97,40.0,39.9,39.98,53100.0,21.7929,21.8092,21.7547,21.7983,53100.0
2013-07-12 10:00:00,39.98,39.98,39.83,39.9,54300.0,21.7983,21.7983,21.7165,21.7547,54300.0
2013-07-12 10:10:00,39.87,39.95,39.85,39.89,46900.0,21.7383,21.7819,21.7274,21.7492,46900.0
2013-07-12 10:20:00,39.89,39.89,39.77,39.86,47300.0,21.7492,21.7492,21.6838,21.7329,47300.0
2013-07-12 10:30:00,39.86,39.92,39.82,39.92,48100.0,21.7329,21.7656,21.7111,21.7656,48100.0
2013-07-12 10:40:00,39.93,40.08,39.93,40.05,74700.0,21.771,21.8528,21.771,21.8365,74700.0
2013-07-12 10:50:00,40.06,40.11,40.02,40.05,70500.0,21.8419,21.8692,21.8201,21.8365,70500.0
2013-07-12 11:00:00,40.05,40.05,39.97,39.97,60400.0,21.8365,21.8365,21.7929,21.7929,60400.0
2013-07-12 11:10:00,39.97,40.02,39.97,39.98,25000.0,21.7929,21.8201,21.7929,21.7983,25000.0
2013-07-12 11:20:00,39.97,40.01,39.87,39.87,36100.0,21.7929,21.8147,21.7383,21.7383,36100.0
2013-07-12 11:30:00,39.87,39.91,39.83,39.83,43500.0,21.7383,21.7601,21.7165,21.7165,43500.0
2013-07-12 11:40:00,39.83,39.83,39.77,39.82,28400.0,21.7165,21.7165,21.6838,21.7111,28400.0
2013-07-12 11:50:00,39.83,39.84,39.72,39.75,39800.0,21.7165,21.722,21.6565,21.6729,39800.0
2013-07-12 12:00:00,39.74,39.75,39.67,39.67,44700.0,21.6675,21.6729,21.6293,21.6293,44700.0
2013-07-12 12:10:00,39.68,39.75,39.68,39.75,24900.0,21.6347,21.6729,21.6347,21.6729,24900.0
2013-07-12 12:20:00,39.75,39.85,39.75,39.84,24400.0,21.6729,21.7274,21.6729,21.722,24400.0
2013-07-12 12:30:00,39.83,39.87,39.8,39.86,25800.0,21.7165,21.7383,21.7002,21.7329,25800.0
2013-07-12 12:40:00,39.86,39.93,39.86,39.91,26900.0,21.7329,21.771,21.7329,21.7601,26900.0
2013-07-12 12:50:00,39.91,39.97,39.89,39.97,25200.0,21.7601,21.7929,21.7492,21.7929,25200.0
2013-07-12 13:00:00,39.97,39.97,39.85,39.85,23900.0,21.7929,21.7929,21.7274,21.7274,23900.0
2013-07-12 13:10:00,39.86,39.95,39.85,39.94,14900.0,21.7329,21.7819,21.7274,21.7765,14900.0
2013-07-12 13:20:00,39.94,39.97,39.91,39.94,18600.0,21.7765,21.7929,21.7601,21.7765,18600.0
2013-07-12 13:30:00,39.94,39.97,39.93,39.94,16800.0,21.7765,21.7929,21.771,21.7765,16800.0
2013-07-12 13:40:00,39.93,39.96,39.92,39.95,18900.0,21.771,21.7874,21.7656,21.7819,18900.0
2013-07-12 13:50:00,39.95,39.96,39.88,39.92,20400.0,21.7819,21.7874,21.7438,21.7656,20400.0
2013-07-12 14:00:00,39.92,39.98,39.91,39.92,19900.0,21.7656,21.7983,21.7601,21.7656,19900.0
2013-07-12 14:10:00,39.92,39.96,39.89,39.93,34200.0,21.7656,21.7874,21.7492,21.771,34200.0
2013-07-12 14:20:00,39.93,39.99,39.91,39.98,32600.0,21.771,21.8038,21.7601,21.7983,32600.0
2013-07-12 14:30:00,39.97,39.98,39.93,39.95,27200.0,21.7929,21.7983,21.771,21.7819,27200.0
2013-07-12 14:40:00,39.95,39.96,39.92,39.94,29000.0,21.7819,21.7874,21.7656,21.7765,29000.0
2013-07-12 14:50:00,39.94,39.96,39.88,39.89,47400.0,21.7765,21.7874,21.7438,21.7492,47400.0
2013-07-12 15:00:00,39.9,39.9,39.85,39.89,50400.0,21.7547,21.7547,21.7274,21.7492,50400.0
2013-07-12 15:10:00,39.9,39.91,39.87,39.87,40300.0,21.7547,21.7601,21.7383,21.7383,40300.0
2013-07-12 15:20:00,39.88,39.9,39.87,39.89,25600.0,21.7438,21.7547,21.7383,21.7492,25600.0
2013-07-12 15:30:00,39.89,40.02,39.89,40.02,101500.0,21.7492,21.8201,21.7492,21.8201,101500.0
2013-07-12 15:40:00,40.02,40.11,40.02,40.08,105300.0,21.8201,21.8692,21.8201,21.8528,105300.0
2013-07-12 15:50:00,40.09,40.1,40.0,40.05,224600.0,21.8583,21.8637,21.8092,21.8365,224600.0
2013-07-15 09:30:00,39.94,40.04,39.88,39.94,79000.0,21.7765,21.831,21.7438,21.7765,79000.0
2013-07-15 09:40:00,39.94,39.99,39.88,39.9,32600.0,21.7765,21.8038,21.7438,21.7547,32600.0
2013-07-15 09:50:00,39.9,40.02,39.9,39.99,45800.0,21.7547,21.8201,21.7547,21.8038,45800.0
2013-07-15 10:00:00,39.99,40.02,39.95,40.01,19900.0,21.8038,21.8201,21.7819,21.8147,19900.0
2013-07-15 10:10:00,40.01,40.03,39.95,39.96,28000.0,21.8147,21.8256,21.7819,21.7874,28000.0
2013-07-15 10:20:00,39.97,39.99,39.94,39.99,66000.0,21.7929,21.8038,21.7765,21.8038,66000.0
2013-07-15 10:30:00,39.99,40.1,39.96,40.09,167800.0,21.8038,21.8637,21.7874,21.8583,167800.0
2013-07-15 10:40:00,40.09,40.23,40.08,40.21,68200.0,21.8583,21.9346,21.8528,21.9237,68200.0
2013-07-15 10:50:00,40.21,40.22,40.15,40.16,51100.0,21.9237,21.9292,21.891,21.8964,51100.0
2013-07-15 11:00:00,40.15,40.18,40.09,40.16,26900.0,21.891,21.9074,21.8583,21.8964,26900.0
2013-07-15 11:10:00,40.17,40.19,40.16,40.16,14200.0,21.9019,21.9128,21.8964,21.8964,14200.0
2013-07-15 11:20:00,40.16,40.21,40.15,40.2,52800.0,21.8964,21.9237,21.891,21.9183,52800.0
2013-07-15 11:30:00,40.21,40.32,40.21,40.29,59900.0,21.9237,21.9837,21.9237,21.9673,59900.0
2013-07-15 11:40:00,40.29,40.31,40.25,40.25,44200.0,21.9673,21.9782,21.9455,21.9455,44200.0
2013-07-15 11:50:00,40.26,40.31,40.24,40.28,102000.0,21.951,21.9782,21.9401,21.9619,102000.0
2013-07-15 12:00:00,40.27,40.36,40.27,40.27,43300.0,21.9564,22.0055,21.9564,21.9564,43300.0
2013-07-15 12:10:00,40.27,40.32,40.24,40.32,24500.0,21.9564,21.9837,21.9401,21.9837,24500.0
2013-07-15 12:20:00,40.31,40.34,40.28,40.3,22000.0,21.9782,21.9946,21.9619,21.9728,22000.0
2013-07-15 12:30:00,40.3,40.32,40.26,40.28,19200.0,21.9728,21.9837,21.951,21.9619,19200.0
2013-07-15 12:40:00,40.28,40.29,40.25,40.26,18700.0,21.9619,21.9673,21.9455,21.951,18700.0
2013-07-15 12:50:00,40.26,40.32,40.25,40.31,41700.0,21.951,21.9837,21.9455,21.9782,41700.0
2013-07-15 13:00:00,40.31,40.35,40.3,40.35,17600.0,21.9782,22.0,21.9728,22.0,17600.0
2013-07-15 13:10:00,40.34,40.34,40.32,40.32,22900.0,21.9946,21.9946,21.9837,21.9837,22900.0
2013-07-15 13:20:00,40.32,40.33,40.28,40.29,37400.0,21.9837,21.9891,21.9619,21.9673,37400.0
2013-07-15 13:30:00,40.29,40.31,40.28,40.28,21800.0,21.9673,21.9782,21.9619,21.9619,21800.0
2013-07-15 13:40:00,40.28,40.3,40.28,40.3,35400.0,21.9619,21.9728,21.9619,21.9728,35400.0
2013-07-15 13:50:00,40.3,40.31,40.27,40.27,31000.0,21.9728,21.9782,21.9564,21.9564,31000.0
2013-07-15 14:00:00,40.27,40.27,40.19,40.19,28600.0,21.9564,21.9564,21.9128,21.9128,28600.0
2013-07-15 14:10:00,40.2,40.27,40.19,40.26,35600.0,21.9183,21.9564,21.9128,21.951,35600.0
2013-07-15 14:20:00,40.27,40.3,40.25,40.26,44000.0,21.9564,21.9728,21.9455,21.951,44000.0
2013-07-15 14:30:00,40.25,40.26,40.21,40.23,40900.0,21.9455,21.951,21.9237,21.9346,40900.0
2013-07-15 14:40:00,40.22,40.27,40.2,40.23,29900.0,21.9292,21.9564,21.9183,21.9346,29900.0
2013-07-15 14:50:00,40.24,40.24,40.17,40.2,51400.0,21.9401,21.9401,21.9019,21.9183,51400.0
2013-07-15 15:00:00,40.19,40.21,40.19,40.21,78600.0,21.9128,21.9237,21.9128,21.9237,78600.0
2013-07-15 15:10:00,40.21,40.23,40.19,40.23,33500.0,21.9237,21.9346,21.9128,21.9346,33500.0
2013-07-15 15:20:00,40.23,40.23,40.19,40.22,45200.0,21.9346,21.9346,21.9128,21.9292,45200.0
2013-07-15 15:30:00,40.22,40.23,40.2,40.2,50200.0,21.9292,21.9346,21.9183,21.9183,50200.0
2013-07-15 15:40:00,40.2,40.3,40.19,40.3,155700.0,21.9183,21.9728,21.9128,21.9728,155700.0
2013-07-15 15:50:00,40.29,40.32,40.27,40.3,247600.0,21.9673,21.9837,21.9564,21.9728,247600.0
2013-07-16 09:30:00,40.23,40.45,40.1,40.1,63900.0,21.9346,22.0546,21.8637,21.8637,63900.0
2013-07-16 09:40:00,40.11,40.12,39.99,40.02,23000.0,21.8692,21.8746,21.8038,21.8201,23000.0
2013-07-16 09:50:00,40.02,40.11,39.96,40.11,43200.0,21.8201,21.8692,21.7874,21.8692,43200.0
2013-07-16 10:00:00,40.1,40.18,40.09,40.09,37900.0,21.8637,21.9074,21.8583,21.8583,37900.0
2013-07-16 10:10:00,40.09,40.11,39.98,39.99,38200.0,21.8583,21.8692,21.7983,21.8038,38200.0
2013-07-16 10:20:00,39.99,40.0,39.91,39.91,28200.0,21.8038,21.8092,21.7601,21.7601,28200.0
2013-07-16 10:30:00,39.91,39.99,39.89,39.96,47100.0,21.7601,21.8038,21.7492,21.7874,47100.0
2013-07-16 10:40:00,39.95,39.96,39.9,39.92,32800.0,21.7819,21.7874,21.7547,21.7656,32800.0
2013-07-16 10:50:00,39.92,39.95,39.83,39.84,36200.0,21.7656,21.7819,21.7165,21.722,36200.0
2013-07-16 11:00:00,39.83,39.85,39.77,39.8,95100.0,21.7165,21.7274,21.6838,21.7002,95100.0
2013-07-16 11:10:00,39.8,39.85,39.79,39.84,25400.0,21.7002,21.7274,21.6947,21.722,25400.0
2013-07-16 11:20:00,39.84,39.87,39.82,39.84,26000.0,21.722,21.7383,21.7111,21.722,26000.0
2013-07-16 11:30:00,39.83,39.84,39.77,39.78,22300.0,21.7165,21.722,21.6838,21.6893,22300.0
2013-07-16 11:40:00,39.77,39.78,39.71,39.73,44300.0,21.6838,21.6893,21.6511,21.662,44300.0
2013-07-16 11:50:00,39.73,39.77,39.71,39.77,39000.0,21.662,21.6838,21.6511,21.6838,39000.0
2013-07-16 12:00:00,39.77,39.85,39.75,39.84,37100.0,21.6838,21.7274,21.6729,21.722,37100.0
2013-07-16 12:10:00,39.84,39.84,39.79,39.84,31000.0,21.722,21.722,21.6947,21.722,31000.0
2013-07-16 12:20:00,39.84,39.88,39.82,39.86,33700.0,21.722,21.7438,21.7111,21.7329,33700.0
2013-07-16 12:30:00,39.87,39.89,39.85,39.85,24900.0,21.7383,21.7492,21.7274,21.7274,24900.0
2013-07-16 12:40:00,39.85,39.85,39.79,39.79,19700.0,21.7274,21.7274,21.6947,21.6947,19700.0
2013-07-16 12:50:00,39.8,39.84,39.74,39.75,19000.0,21.7002,21.722,21.6675,21.6729,19000.0
2013-07-16 13:00:00,39.74,39.75,39.7,39.73,24300.0,21.6675,21.6729,21.6456,21.662,24300.0
2013-07-16 13:10:00,39.73,39.73,39.67,39.7,20800.0,21.662,21.662,21.6293,21.6456,20800.0
2013-07-16 13:20:00,39.71,39.71,39.62,39.65,32800.0,21.6511,21.6511,21.602,21.6184,32800.0
2013-07-16 13:30:00,39.64,39.73,39.62,39.71,61300.0,21.6129,21.662,21.602,21.6511,61300.0
2013-07-16 13:40:00,39.73,39.83,39.72,39.81,38200.0,21.662,21.7165,21.6565,21.7056,38200.0
2013-07-16 13:50:00,39.81,39.83,39.8,39.81,46300.0,21.7056,21.7165,21.7002,21.7056,46300.0
2013-07-16 14:00:00,39.81,39.83,39.78,39.8,33500.0,21.7056,21.7165,21.6893,21.7002,33500.0
2013-07-16 14:10:00,39.79,39.84,39.79,39.84,65900.0,21.6947,21.722,21.6947,21.722,65900.0
2013-07-16 14:20:00,39.83,39.84,39.74,39.74,28600.0,21.7165,21.722,21.6675,21.6675,28600.0
2013-07-16 14:30:00,39.74,39.74,39.71,39.73,32300.0,21.6675,21.6675,21.6511,21.662,32300.0
2013-07-16 14:40:00,39.73,39.76,39.71,39.72,34700.0,21.662,21.6784,21.6511,21.6565,34700.0
2013-07-16 14:50:00,39.73,39.73,39.69,39.69,28800.0,21.662,21.662,21.6402,21.6402,28800.0
2013-07-16 15:00:00,39.7,39.7,39.62,39.63,34000.0,21.6456,21.6456,21.602,21.6075,34000.0
2013-07-16 15:10:00,39.63,39.67,39.59,39.59,50100.0,21.6075,21.6293,21.5857,21.5857,50100.0
2013-07-16 15:20:00,39.6,39.64,39.59,39.62,43100.0,21.5911,21.6129,21.5857,21.602,43100.0
2013-07-16 15:30:00,39.63,39.69,39.6,39.63,73200.0,21.6075,21.6402,21.5911,21.6075,73200.0
2013-07-16 15:40:00,39.62,39.65,39.62,39.63,71500.0,21.602,21.6184,21.602,21.6075,71500.0
2013-07-16 15:50:00,39.63,39.76,39.63,39.75,262200.0,21.6075,21.6784,21.6075,21.6729,262200.0
2013-07-17 09:30:00,39.99,40.18,39.91,40.15,82000.0,21.8038,21.9074,21.7601,21.891,82000.0
2013-07-17 09:40:00,40.15,40.22,40.04,40.05,103400.0,21.891,21.9292,21.831,21.8365,103400.0
2013-07-17 09:50:00,40.05,40.2,40.03,40.19,71300.0,21.8365,21.9183,21.8256,21.9128,71300.0
2013-07-17 10:00:00,40.19,40.29,40.14,40.2,97300.0,21.9128,21.9673,21.8855,21.9183,97300.0
2013-07-17 10:10:00,40.22,40.27,40.15,40.2,64200.0,21.9292,21.9564,21.891,21.9183,64200.0
2013-07-17 10:20:00,40.21,40.24,40.12,40.19,34400.0,21.9237,21.9401,21.8746,21.9128,34400.0
2013-07-17 10:30:00,40.17,40.22,40.08,40.08,57400.0,21.9019,21.9292,21.8528,21.8528,57400.0
2013-07-17 10:40:00,40.08,40.08,39.96,40.05,53800.0,21.8528,21.8528,21.7874,21.8365,53800.0
2013-07-17 10:50:00,40.04,40.08,40.01,40.07,36200.0,21.831,21.8528,21.8147,21.8474,36200.0
2013-07-17 11:00:00,40.07,40.15,40.05,40.14,47100.0,21.8474,21.891,21.8365,21.8855,47100.0
2013-07-17 11:10:00,40.14,40.14,40.03,40.04,55400.0,21.8855,21.8855,21.8256,21.831,55400.0
2013-07-17 11:20:00,40.04,40.05,39.93,40.03,29600.0,21.831,21.8365,21.771,21.8256,29600.0
2013-07-17 11:30:00,40.03,40.05,39.94,40.0,41100.0,21.8256,21.8365,21.7765,21.8092,41100.0
2013-07-17 11:40:00,40.0,40.02,39.96,39.96,88000.0,21.8092,21.8201,21.7874,21.7874,88000.0
2013-07-17 11:50:00,39.97,39.97,39.85,39.87,120200.0,21.7929,21.7929,21.7274,21.7383,120200.0
2013-07-17 12:00:00,39.88,39.9,39.8,39.84,50200.0,21.7438,21.7547,21.7002,21.722,50200.0
2013-07-17 12:10:00,39.84,39.87,39.78,39.84,63500.0,21.722,21.7383,21.6893,21.722,63500.0
2013-07-17 12:20:00,39.84,39.84,39.68,39.72,53600.0,21.722,21.722,21.6347,21.6565,53600.0
2013-07-17 12:30:00,39.72,39.78,39.72,39.77,45200.0,21.6565,21.6893,21.6565,21.6838,45200.0
2013-07-17 12:40:00,39.76,39.8,39.71,39.74,79000.0,21.6784,21.7002,21.6511,21.6675,79000.0
2013-07-17 12:50:00,39.73,39.75,39.68,39.7,47200.0,21.662,21.6729,21.6347,21.6456,47200.0
2013-07-17 13:00:00,39.71,39.8,39.71,39.76,53400.0,21.6511,21.7002,21.6511,21.6784,53400.0
2013-07-17 13:10:00,39.76,39.82,39.76,39.81,81800.0,21.6784,21.7111,21.6784,21.7056,81800.0
2013-07-17 13:20:00,39.82,39.82,39.7,39.72,50400.0,21.7111,21.7111,21.6456,21.6565,50400.0
2013-07-17 13:30:00,39.71,39.77,39.69,39.77,43800.0,21.6511,21.6838,21.6402,21.6838,43800.0
2013-07-17 13:40:00,39.77,39.81,39.76,39.8,38900.0,21.6838,21.7056,21.6784,21.7002,38900.0
2013-07-17 13:50:00,39.81,39.83,39.77,39.8,57400.0,21.7056,21.7165,21.6838,21.7002,57400.0
2013-07-17 14:00:00,39.8,39.8,39.74,39.76,44000.0,21.7002,21.7002,21.6675,21.6784,44000.0
2013-07-17 14:10:00,39.74,39.79,39.74,39.79,31700.0,21.6675,21.6947,21.6675,21.6947,31700.0
2013-07-17 14:20:00,39.79,39.81,39.72,39.76,79400.0,21.6947,21.7056,21.6565,21.6784,79400.0
2013-07-17 14:30:00,39.76,39.79,39.73,39.79,60900.0,21.6784,21.6947,21.662,21.6947,60900.0
2013-07-17 14:40:00,39.78,39.79,39.74,39.78,257100.0,21.6893,21.6947,21.6675,21.6893,257100.0
2013-07-17 14:50:00,39.78,39.84,39.78,39.84,50500.0,21.6893,21.722,21.6893,21.722,50500.0
2013-07-17 15:00:00,39.83,39.83,39.75,39.75,42700.0,21.7165,21.7165,21.6729,21.6729,42700.0
2013-07-17 15:10:00,39.75,39.81,39.72,39.8,61600.0,21.6729,21.7056,21.6565,21.7002,61600.0
2013-07-17 15:20:00,39.8,39.82,39.77,39.78,86700.0,21.7002,21.7111,21.6838,21.6893,86700.0
2013-07-17 15:30:00,39.79,39.79,39.56,39.56,171200.0,21.6947,21.6947,21.5693,21.5693,171200.0
2013-07-17 15:40:00,39.56,39.62,39.54,39.6,443500.0,21.5693,21.602,21.5584,21.5911,443500.0
2013-07-17 15:50:00,39.61,39.64,39.54,39.55,481500.0,21.5966,21.6129,21.5584,21.5639,481500.0
2013-07-18 09:30:00,39.96,40.1,39.75,39.8,186000.0,21.7874,21.8637,21.6729,21.7002,186000.0
2013-07-18 09:40:00,39.79,39.95,39.79,39.95,107400.0,21.6947,21.7819,21.6947,21.7819,107400.0
2013-07-18 09:50:00,39.95,39.95,39.84,39.89,115300.0,21.7819,21.7819,21.722,21.7492,115300.0
2013-07-18 10:00:00,39.9,39.91,39.83,39.9,103200.0,21.7547,21.7601,21.7165,21.7547,103200.0
2013-07-18 10:10:00,39.9,39.99,39.9,39.95,175800.0,21.7547,21.8038,21.7547,21.7819,175800.0
2013-07-18 10:20:00,39.96,39.98,39.89,39.97,108500.0,21.7874,21.7983,21.7492,21.7929,108500.0
2013-07-18 10:30:00,39.97,40.0,39.85,39.87,111800.0,21.7929,21.8092,21.7274,21.7383,111800.0
2013-07-18 10:40:00,39.88,39.89,39.85,39.86,36300.0,21.7438,21.7492,21.7274,21.7329,36300.0
2013-07-18 10:50:00,39.86,39.87,39.81,39.87,60600.0,21.7329,21.7383,21.7056,21.7383,60600.0
2013-07-18 11:00:00,39.87,39.88,39.86,39.87,31400.0,21.7383,21.7438,21.7329,21.7383,31400.0
2013-07-18 11:10:00,39.87,39.89,39.84,39.87,44700.0,21.7383,21.7492,21.722,21.7383,44700.0
2013-07-18 11:20:00,39.87,39.88,39.82,39.86,56400.0,21.7383,21.7438,21.7111,21.7329,56400.0
2013-07-18 11:30:00,39.86,39.86,39.8,39.8,74000.0,21.7329,21.7329,21.7002,21.7002,74000.0
2013-07-18 11:40:00,39.8,39.81,39.78,39.81,47000.0,21.7002,21.7056,21.6893,21.7056,47000.0
2013-07-18 11:50:00,39.8,39.86,39.8,39.86,36700.0,21.7002,21.7329,21.7002,21.7329,36700.0
2013-07-18 12:00:00,39.86,39.86,39.82,39.82,106800.0,21.7329,21.7329,21.7111,21.7111,106800.0
2013-07-18 12:10:00,39.83,39.83,39.78,39.82,77500.0,21.7165,21.7165,21.6893,21.7111,77500.0
2013-07-18 12:20:00,39.81,39.82,39.77,39.79,81600.0,21.7056,21.7111,21.6838,21.6947,81600.0
2013-07-18 12:30:00,39.8,39.8,39.76,39.76,57400.0,21.7002,21.7002,21.6784,21.6784,57400.0
2013-07-18 12:40:00,39.76,39.78,39.73,39.76,37100.0,21.6784,21.6893,21.662,21.6784,37100.0
2013-07-18 12:50:00,39.77,39.78,39.73,39.75,41900.0,21.6838,21.6893,21.662,21.6729,41900.0
2013-07-18 13:00:00,39.75,39.78,39.74,39.77,47100.0,21.6729,21.6893,21.6675,21.6838,47100.0
2013-07-18 13:10:00,39.77,39.78,39.73,39.75,42800.0,21.6838,21.6893,21.662,21.6729,42800.0
2013-07-18 13:20:00,39.74,39.74,39.67,39.7,76600.0,21.6675,21.6675,21.6293,21.6456,76600.0
2013-07-18 13:30:00,39.7,39.72,39.69,39.7,60800.0,21.6456,21.6565,21.6402,21.6456,60800.0
2013-07-18 13:40:00,39.7,39.72,39.68,39.68,66700.0,21.6456,21.6565,21.6347,21.6347,66700.0
2013-07-18 13:50:00,39.68,39.71,39.63,39.7,74500.0,21.6347,21.6511,21.6075,21.6456,74500.0
2013-07-18 14:00:00,39.71,39.72,39.68,39.68,52400.0,21.6511,21.6565,21.6347,21.6347,52400.0
2013-07-18 14:10:00,39.68,39.7,39.64,39.65,38700.0,21.6347,21.6456,21.6129,21.6184,38700.0
2013-07-18 14:20:00,39.65,39.66,39.59,39.62,112500.0,21.6184,21.6238,21.5857,21.602,112500.0
2013-07-18 14:30:00,39.62,39.63,39.59,39.61,55700.0,21.602,21.6075,21.5857,21.5966,55700.0
2013-07-18 14:40:00,39.61,39.66,39.6,39.65,61600.0,21.5966,21.6238,21.5911,21.6184,61600.0
2013-07-18 14:50:00,39.64,39.66,39.61,39.61,80600.0,21.6129,21.6238,21.5966,21.5966,80600.0
2013-07-18 15:00:00,39.61,39.62,39.58,39.59,81900.0,21.5966,21.602,21.5802,21.5857,81900.0
2013-07-18 15:10:00,39.59,39.59,39.5,39.51,93600.0,21.5857,21.5857,21.5366,21.542,93600.0
2013-07-18 15:20:00,39.5,39.51,39.48,39.5,80900.0,21.5366,21.542,21.5257,21.5366,80900.0
2013-07-18 15:30:00,39.5,39.51,39.48,39.51,120500.0,21.5366,21.542,21.5257,21.542,120500.0
2013-07-18 15:40:00,39.51,39.54,39.47,39.53,212600.0,21.542,21.5584,21.5202,21.553,212600.0
2013-07-18 15:50:00,39.53,39.63,39.51,39.51,517200.0,21.553,21.6075,21.542,21.542,517200.0
2013-07-19 09:30:00,39.57,39.57,39.32,39.48,444600.0,21.5748,21.5748,21.4385,21.5257,444600.0
2013-07-19 09:40:00,39.47,39.56,39.44,39.47,71600.0,21.5202,21.5693,21.5039,21.5202,71600.0
2013-07-19 09:50:00,39.45,39.52,39.44,39.51,44900.0,21.5093,21.5475,21.5039,21.542,44900.0
2013-07-19 10:00:00,39.49,39.55,39.46,39.48,49200.0,21.5311,21.5639,21.5148,21.5257,49200.0
2013-07-19 10:10:00,39.48,39.61,39.48,39.61,43800.0,21.5257,21.5966,21.5257,21.5966,43800.0
2013-07-19 10:20:00,39.61,39.61,39.51,39.53,71600.0,21.5966,21.5966,21.542,21.553,71600.0
2013-07-19 10:30:00,39.54,39.6,39.52,39.52,95000.0,21.5584,21.5911,21.5475,21.5475,95000.0
2013-07-19 10:40:00,39.53,39.62,39.5,39.62,45500.0,21.553,21.602,21.5366,21.602,45500.0
2013-07-19 10:50:00,39.62,39.74,39.62,39.67,67200.0,21.602,21.6675,21.602,21.6293,67200.0
2013-07-19 11:00:00,39.67,39.71,39.58,39.62,80200.0,21.6293,21.6511,21.5802,21.602,80200.0
2013-07-19 11:10:00,39.62,39.7,39.62,39.68,36700.0,21.602,21.6456,21.602,21.6347,36700.0
2013-07-19 11:20:00,39.69,39.69,39.63,39.66,54800.0,21.6402,21.6402,21.6075,21.6238,54800.0
2013-07-19 11:30:00,39.65,39.66,39.61,39.61,31400.0,21.6184,21.6238,21.5966,21.5966,31400.0
2013-07-19 11:40:00,39.62,39.64,39.59,39.59,29900.0,21.602,21.6129,21.5857,21.5857,29900.0
2013-07-19 11:50:00,39.6,39.63,39.58,39.62,45700.0,21.5911,21.6075,21.5802,21.602,45700.0
2013-07-19 12:00:00,39.61,39.62,39.56,39.57,42000.0,21.5966,21.602,21.5693,21.5748,42000.0
2013-07-19 12:10:00,39.58,39.58,39.54,39.55,24400.0,21.5802,21.5802,21.5584,21.5639,24400.0
2013-07-19 12:20:00,39.56,39.61,39.55,39.6,24000.0,21.5693,21.5966,21.5639,21.5911,24000.0
2013-07-19 12:30:00,39.6,39.6,39.54,39.54,36900.0,21.5911,21.5911,21.5584,21.5584,36900.0
2013-07-19 12:40:00,39.55,39.59,39.54,39.55,172400.0,21.5639,21.5857,21.5584,21.5639,172400.0
2013-07-19 12:50:00,39.55,39.63,39.54,39.63,51800.0,21.5639,21.6075,21.5584,21.6075,51800.0
2013-07-19 13:00:00,39.62,39.68,39.62,39.68,17200.0,21.602,21.6347,21.602,21.6347,17200.0
2013-07-19 13:10:00,39.68,39.69,39.67,39.67,49300.0,21.6347,21.6402,21.6293,21.6293,49300.0
2013-07-19 13:20:00,39.67,39.68,39.58,39.59,42300.0,21.6293,21.6347,21.5802,21.5857,42300.0
2013-07-19 13:30:00,39.59,39.61,39.58,39.59,31500.0,21.5857,21.5966,21.5802,21.5857,31500.0
2013-07-19 13:40:00,39.6,39.62,39.59,39.61,42900.0,21.5911,21.602,21.5857,21.5966,42900.0
2013-07-19 13:50:00,39.61,39.62,39.6,39.62,22600.0,21.5966,21.602,21.5911,21.602,22600.0
2013-07-19 14:00:00,39.62,39.63,39.6,39.6,62400.0,21.602,21.6075,21.5911,21.5911,62400.0
2013-07-19 14:10:00,39.6,39.61,39.59,39.6,56900.0,21.5911,21.5966,21.5857,21.5911,56900.0
2013-07-19 14:20:00,39.6,39.61,39.58,39.59,56300.0,21.5911,21.5966,21.5802,21.5857,56300.0
2013-07-19 14:30:00,39.6,39.62,39.59,39.6,41100.0,21.5911,21.602,21.5857,21.5911,41100.0
2013-07-19 14:40:00,39.6,39.62,39.6,39.6,33600.0,21.5911,21.602,21.5911,21.5911,33600.0
2013-07-19 14:50:00,39.61,39.61,39.54,39.55,46500.0,21.5966,21.5966,21.5584,21.5639,46500.0
2013-07-19 15:00:00,39.55,39.61,39.54,39.59,47300.0,21.5639,21.5966,21.5584,21.5857,47300.0
2013-07-19 15:10:00,39.6,39.61,39.59,39.59,38500.0,21.5911,21.5966,21.5857,21.5857,38500.0
2013-07-19 15:20:00,39.6,39.6,39.59,39.59,37800.0,21.5911,21.5911,21.5857,21.5857,37800.0
2013-07-19 15:30:00,39.59,39.6,39.56,39.58,83200.0,21.5857,21.5911,21.5693,21.5802,83200.0
2013-07-19 15:40:00,39.58,39.61,39.54,39.55,78500.0,21.5802,21.5966,21.5584,21.5639,78500.0
2013-07-19 15:50:00,39.55,39.56,39.53,39.55,193900.0,21.5639,21.5693,21.553,21.5639,193900.0
2013-07-22 09:30:00,39.63,39.7,39.57,39.64,126600.0,21.6075,21.6456,21.5748,21.6129,126600.0
2013-07-22 09:40:00,39.64,39.64,39.42,39.48,129400.0,21.6129,21.6129,21.493,21.5257,129400.0
2013-07-22 09:50:00,39.49,39.58,39.47,39.58,46000.0,21.5311,21.5802,21.5202,21.5802,46000.0
2013-07-22 10:00:00,39.57,39.62,39.54,39.61,70500.0,21.5748,21.602,21.5584,21.5966,70500.0
2013-07-22 10:10:00,39.6,39.62,39.55,39.55,55700.0,21.5911,21.602,21.5639,21.5639,55700.0
2013-07-22 10:20:00,39.56,39.63,39.52,39.6,56800.0,21.5693,21.6075,21.5475,21.5911,56800.0
2013-07-22 10:30:00,39.61,39.63,39.57,39.6,50500.0,21.5966,21.6075,21.5748,21.5911,50500.0
2013-07-22 10:40:00,39.6,39.61,39.56,39.61,43900.0,21.5911,21.5966,21.5693,21.5966,43900.0
2013-07-22 10:50:00,39.6,39.61,39.54,39.6,43700.0,21.5911,21.5966,21.5584,21.5911,43700.0
2013-07-22 11:00:00,39.6,39.7,39.58,39.68,73600.0,21.5911,21.6456,21.5802,21.6347,73600.0
2013-07-22 11:10:00,39.68,39.69,39.6,39.6,49400.0,21.6347,21.6402,21.5911,21.5911,49400.0
2013-07-22 11:20:00,39.61,39.69,39.6,39.61,101300.0,21.5966,21.6402,21.5911,21.5966,101300.0
2013-07-22 11:30:00,39.62,39.67,39.6,39.6,113000.0,21.602,21.6293,21.5911,21.5911,113000.0
2013-07-22 11:40:00,39.59,39.61,39.56,39.58,67300.0,21.5857,21.5966,21.5693,21.5802,67300.0
2013-07-22 11:50:00,39.59,39.61,39.55,39.59,61300.0,21.5857,21.5966,21.5639,21.5857,61300.0
2013-07-22 12:00:00,39.59,39.65,39.59,39.62,58000.0,21.5857,21.6184,21.5857,21.602,58000.0
2013-07-22 12:10:00,39.63,39.64,39.59,39.62,98600.0,21.6075,21.6129,21.5857,21.602,98600.0
2013-07-22 12:20:00,39.61,39.61,39.55,39.59,58600.0,21.5966,21.5966,21.5639,21.5857,58600.0
2013-07-22 12:30:00,39.59,39.61,39.57,39.6,38400.0,21.5857,21.5966,21.5748,21.5911,38400.0
2013-07-22 12:40:00,39.6,39.61,39.54,39.54,74000.0,21.5911,21.5966,21.5584,21.5584,74000.0
2013-07-22 12:50:00,39.54,39.61,39.54,39.6,37400.0,21.5584,21.5966,21.5584,21.5911,37400.0
2013-07-22 13:00:00,39.6,39.61,39.57,39.6,43700.0,21.5911,21.5966,21.5748,21.5911,43700.0
2013-07-22 13:10:00,39.59,39.6,39.55,39.55,23700.0,21.5857,21.5911,21.5639,21.5639,23700.0
2013-07-22 13:20:00,39.55,39.59,39.55,39.59,41600.0,21.5639,21.5857,21.5639,21.5857,41600.0
2013-07-22 13:30:00,39.59,39.6,39.52,39.52,59700.0,21.5857,21.5911,21.5475,21.5475,59700.0
2013-07-22 13:40:00,39.52,39.54,39.5,39.51,53100.0,21.5475,21.5584,21.5366,21.542,53100.0
2013-07-22 13:50:00,39.51,39.54,39.51,39.54,41600.0,21.542,21.5584,21.542,21.5584,41600.0
2013-07-22 14:00:00,39.54,39.55,39.5,39.51,46500.0,21.5584,21.5639,21.5366,21.542,46500.0
2013-07-22 14:10:00,39.51,39.56,39.49,39.5,66700.0,21.542,21.5693,21.5311,21.5366,66700.0
2013-07-22 14:20:00,39.5,39.52,39.48,39.51,55900.0,21.5366,21.5475,21.5257,21.542,55900.0
2013-07-22 14:30:00,39.51,39.51,39.46,39.49,61200.0,21.542,21.542,21.5148,21.5311,61200.0
2013-07-22 14:40:00,39.5,39.57,39.49,39.51,83200.0,21.5366,21.5748,21.5311,21.542,83200.0
2013-07-22 14:50:00,39.51,39.61,39.49,39.61,84900.0,21.542,21.5966,21.5311,21.5966,84900.0
2013-07-22 15:00:00,39.61,39.61,39.53,39.58,211300.0,21.5966,21.5966,21.553,21.5802,211300.0
2013-07-22 15:10:00,39.58,39.59,39.53,39.55,132400.0,21.5802,21.5857,21.553,21.5639,132400.0
2013-07-22 15:20:00,39.55,39.57,39.52,39.55,108300.0,21.5639,21.5748,21.5475,21.5639,108300.0
2013-07-22 15:30:00,39.55,39.59,39.49,39.51,148800.0,21.5639,21.5857,21.5311,21.542,148800.0
2013-07-22 15:40:00,39.5,39.56,39.5,39.53,145900.0,21.5366,21.5693,21.5366,21.553,145900.0
2013-07-22 15:50:00,39.53,39.59,39.5,39.5,239100.0,21.553,21.5857,21.5366,21.5366,239100.0
2013-07-23 09:30:00,39.59,39.68,39.51,39.59,140800.0,21.5857,21.6347,21.542,21.5857,140800.0
2013-07-23 09:40:00,39.59,39.6,39.49,39.51,78500.0,21.5857,21.5911,21.5311,21.542,78500.0
2013-07-23 09:50:00,39.5,39.51,39.46,39.5,69100.0,21.5366,21.542,21.5148,21.5366,69100.0
2013-07-23 10:00:00,39.49,39.52,39.38,39.39,131200.0,21.5311,21.5475,21.4712,21.4766,131200.0
2013-07-23 10:10:00,39.39,39.42,39.33,39.35,112500.0,21.4766,21.493,21.4439,21.4548,112500.0
2013-07-23 10:20:00,39.35,39.4,39.32,39.38,115500.0,21.4548,21.4821,21.4385,21.4712,115500.0
2013-07-23 10:30:00,39.38,39.44,39.34,39.36,161300.0,21.4712,21.5039,21.4494,21.4603,161300.0
2013-07-23 10:40:00,39.36,39.36,39.29,39.3,71800.0,21.4603,21.4603,21.4221,21.4276,71800.0
2013-07-23 10:50:00,39.3,39.3,39.23,39.24,245000.0,21.4276,21.4276,21.3894,21.3948,245000.0
2013-07-23 11:00:00,39.25,39.3,39.22,39.29,86500.0,21.4003,21.4276,21.3839,21.4221,86500.0
2013-07-23 11:10:00,39.29,39.33,39.24,39.28,95400.0,21.4221,21.4439,21.3948,21.4166,95400.0
2013-07-23 11:20:00,39.28,39.32,39.24,39.29,124100.0,21.4166,21.4385,21.3948,21.4221,124100.0
2013-07-23 11:30:00,39.29,39.29,39.22,39.23,59600.0,21.4221,21.4221,21.3839,21.3894,59600.0
2013-07-23 11:40:00,39.23,39.24,39.19,39.21,57800.0,21.3894,21.3948,21.3676,21.3785,57800.0
2013-07-23 11:50:00,39.23,39.24,39.21,39.22,23100.0,21.3894,21.3948,21.3785,21.3839,23100.0
2013-07-23 12:00:00,39.22,39.23,39.19,39.22,67300.0,21.3839,21.3894,21.3676,21.3839,67300.0
2013-07-23 12:10:00,39.22,39.24,39.21,39.21,67500.0,21.3839,21.3948,21.3785,21.3785,67500.0
2013-07-23 12:20:00,39.22,39.22,39.19,39.2,49000.0,21.3839,21.3839,21.3676,21.373,49000.0
2013-07-23 12:30:00,39.2,39.21,39.19,39.2,50000.0,21.373,21.3785,21.3676,21.373,50000.0
2013-07-23 12:40:00,39.21,39.21,39.17,39.19,40800.0,21.3785,21.3785,21.3567,21.3676,40800.0
2013-07-23 12:50:00,39.18,39.18,39.1,39.11,130500.0,21.3621,21.3621,21.3185,21.324,130500.0
2013-07-23 13:00:00,39.11,39.12,39.08,39.09,113000.0,21.324,21.3294,21.3076,21.3131,113000.0
2013-07-23 13:10:00,39.09,39.12,39.07,39.11,77900.0,21.3131,21.3294,21.3021,21.324,77900.0
2013-07-23 13:20:00,39.11,39.13,39.08,39.09,52300.0,21.324,21.3349,21.3076,21.3131,52300.0
2013-07-23 13:30:00,39.08,39.1,39.05,39.05,52300.0,21.3076,21.3185,21.2912,21.2912,52300.0
2013-07-23 13:40:00,39.06,39.06,39.02,39.04,87300.0,21.2967,21.2967,21.2749,21.2858,87300.0
2013-07-23 13:50:00,39.04,39.06,39.0,39.0,79300.0,21.2858,21.2967,21.264,21.264,79300.0
2013-07-23 14:00:00,39.01,39.01,38.97,38.98,63200.0,21.2694,21.2694,21.2476,21.2531,63200.0
2013-07-23 14:10:00,38.98,39.0,38.96,39.0,66500.0,21.2531,21.264,21.2422,21.264,66500.0
2013-07-23 14:20:00,39.0,39.03,38.97,39.0,112600.0,21.264,21.2803,21.2476,21.264,112600.0
2013-07-23 14:30:00,39.01,39.02,38.98,39.0,166200.0,21.2694,21.2749,21.2531,21.264,166200.0
2013-07-23 14:40:00,39.0,39.01,38.99,39.01,141100.0,21.264,21.2694,21.2585,21.2694,141100.0
2013-07-23 14:50:00,39.01,39.03,38.98,39.03,113600.0,21.2694,21.2803,21.2531,21.2803,113600.0
2013-07-23 15:00:00,39.02,39.03,39.0,39.01,154000.0,21.2749,21.2803,21.264,21.2694,154000.0
2013-07-23 15:10:00,39.01,39.02,38.99,39.01,100000.0,21.2694,21.2749,21.2585,21.2694,100000.0
2013-07-23 15:20:00,39.01,39.07,39.0,39.05,176400.0,21.2694,21.3021,21.264,21.2912,176400.0
2013-07-23 15:30:00,39.06,39.14,39.04,39.13,212500.0,21.2967,21.3403,21.2858,21.3349,212500.0
2013-07-23 15:40:00,39.13,39.19,39.12,39.17,257700.0,21.3349,21.3676,21.3294,21.3567,257700.0
2013-07-23 15:50:00,39.16,39.3,39.15,39.29,552900.0,21.3512,21.4276,21.3458,21.4221,552900.0
2013-07-24 09:30:00,39.34,39.37,39.17,39.21,81500.0,21.4494,21.4657,21.3567,21.3785,81500.0
2013-07-24 09:40:00,39.19,39.24,39.16,39.16,45200.0,21.3676,21.3948,21.3512,21.3512,45200.0
2013-07-24 09:50:00,39.15,39.25,39.09,39.1,79000.0,21.3458,21.4003,21.3131,21.3185,79000.0
2013-07-24 10:00:00,39.1,39.21,39.07,39.09,261400.0,21.3185,21.3785,21.3021,21.3131,261400.0
2013-07-24 10:10:00,39.09,39.11,39.03,39.04,142200.0,21.3131,21.324,21.2803,21.2858,142200.0
2013-07-24 10:20:00,39.04,39.05,38.92,38.93,228100.0,21.2858,21.2912,21.2204,21.2258,228100.0
2013-07-24 10:30:00,38.94,38.97,38.87,38.89,169000.0,21.2313,21.2476,21.1931,21.204,169000.0
2013-07-24 10:40:00,38.89,38.89,38.84,38.84,159100.0,21.204,21.204,21.1767,21.1767,159100.0
2013-07-24 10:50:00,38.84,38.84,38.69,38.7,178400.0,21.1767,21.1767,21.095,21.1004,178400.0
2013-07-24 11:00:00,38.7,38.77,38.66,38.7,179300.0,21.1004,21.1386,21.0786,21.1004,179300.0
2013-07-24 11:10:00,38.7,38.71,38.65,38.69,110000.0,21.1004,21.1059,21.0732,21.095,110000.0
2013-07-24 11:20:00,38.69,38.71,38.69,38.7,39300.0,21.095,21.1059,21.095,21.1004,39300.0
2013-07-24 11:30:00,38.7,38.71,38.66,38.7,42600.0,21.1004,21.1059,21.0786,21.1004,42600.0
2013-07-24 11:40:00,38.7,38.72,38.69,38.7,46000.0,21.1004,21.1113,21.095,21.1004,46000.0
2013-07-24 11:50:00,38.69,38.71,38.65,38.66,46300.0,21.095,21.1059,21.0732,21.0786,46300.0
2013-07-24 12:00:00,38.66,38.72,38.64,38.7,72500.0,21.0786,21.1113,21.0677,21.1004,72500.0
2013-07-24 12:10:00,38.7,38.71,38.64,38.66,24900.0,21.1004,21.1059,21.0677,21.0786,24900.0
2013-07-24 12:20:00,38.65,38.7,38.65,38.67,37700.0,21.0732,21.1004,21.0732,21.0841,37700.0
2013-07-24 12:30:00,38.67,38.67,38.65,38.66,44900.0,21.0841,21.0841,21.0732,21.0786,44900.0
2013-07-24 12:40:00,38.66,38.67,38.65,38.66,63300.0,21.0786,21.0841,21.0732,21.0786,63300.0
2013-07-24 12:50:00,38.66,38.67,38.62,38.62,37400.0,21.0786,21.0841,21.0568,21.0568,37400.0
2013-07-24 13:00:00,38.62,38.64,38.6,38.63,41900.0,21.0568,21.0677,21.0459,21.0622,41900.0
2013-07-24 13:10:00,38.64,38.69,38.63,38.69,56200.0,21.0677,21.095,21.0622,21.095,56200.0
2013-07-24 13:20:00,38.69,38.71,38.68,38.7,78600.0,21.095,21.1059,21.0895,21.1004,78600.0
2013-07-24 13:30:00,38.71,38.73,38.66,38.73,32800.0,21.1059,21.1168,21.0786,21.1168,32800.0
2013-07-24 13:40:00,38.73,38.79,38.73,38.79,56800.0,21.1168,21.1495,21.1168,21.1495,56800.0
2013-07-24 13:50:00,38.78,38.84,38.78,38.8,68900.0,21.144,21.1767,21.144,21.1549,68900.0
2013-07-24 14:00:00,38.81,38.84,38.77,38.83,55600.0,21.1604,21.1767,21.1386,21.1713,55600.0
2013-07-24 14:10:00,38.83,38.85,38.81,38.83,70800.0,21.1713,21.1822,21.1604,21.1713,70800.0
2013-07-24 14:20:00,38.84,38.88,38.83,38.87,30400.0,21.1767,21.1986,21.1713,21.1931,30400.0
2013-07-24 14:30:00,38.86,38.86,38.81,38.82,66900.0,21.1876,21.1876,21.1604,21.1658,66900.0
2013-07-24 14:40:00,38.82,38.9,38.8,38.88,61300.0,21.1658,21.2095,21.1549,21.1986,61300.0
2013-07-24 14:50:00,38.89,38.9,38.84,38.86,136700.0,21.204,21.2095,21.1767,21.1876,136700.0
2013-07-24 15:00:00,38.86,38.86,38.81,38.81,90500.0,21.1876,21.1876,21.1604,21.1604,90500.0
2013-07-24 15:10:00,38.82,38.87,38.8,38.86,116100.0,21.1658,21.1931,21.1549,21.1876,116100.0
2013-07-24 15:20:00,38.86,38.91,38.85,38.86,82500.0,21.1876,21.2149,21.1822,21.1876,82500.0
2013-07-24 15:30:00,38.86,38.86,38.8,38.81,140100.0,21.1876,21.1876,21.1549,21.1604,140100.0
2013-07-24 15:40:00,38.81,38.86,38.76,38.76,190800.0,21.1604,21.1876,21.1331,21.1331,190800.0
2013-07-24 15:50:00,38.76,38.78,38.7,38.77,455900.0,21.1331,21.144,21.1004,21.1386,455900.0
2013-07-25 09:30:00,38.76,38.83,38.68,38.82,109700.0,21.1331,21.1713,21.0895,21.1658,109700.0
2013-07-25 09:40:00,38.83,38.84,38.69,38.82,192200.0,21.1713,21.1767,21.095,21.1658,192200.0
2013-07-25 09:50:00,38.82,38.91,38.72,38.91,88300.0,21.1658,21.2149,21.1113,21.2149,88300.0
2013-07-25 10:00:00,38.91,38.98,38.8,38.81,103600.0,21.2149,21.2531,21.1549,21.1604,103600.0
2013-07-25 10:10:00,38.81,38.81,38.67,38.69,157800.0,21.1604,21.1604,21.0841,21.095,157800.0
2013-07-25 10:20:00,38.69,38.7,38.63,38.66,95200.0,21.095,21.1004,21.0622,21.0786,95200.0
2013-07-25 10:30:00,38.66,38.68,38.57,38.58,301100.0,21.0786,21.0895,21.0295,21.035,301100.0
2013-07-25 10:40:00,38.59,38.7,38.58,38.69,98500.0,21.0404,21.1004,21.035,21.095,98500.0
2013-07-25 10:50:00,38.7,38.7,38.61,38.66,126300.0,21.1004,21.1004,21.0513,21.0786,126300.0
2013-07-25 11:00:00,38.66,38.69,38.61,38.69,72600.0,21.0786,21.095,21.0513,21.095,72600.0
2013-07-25 11:10:00,38.68,38.71,38.62,38.65,63300.0,21.0895,21.1059,21.0568,21.0732,63300.0
2013-07-25 11:20:00,38.64,38.65,38.59,38.63,50000.0,21.0677,21.0732,21.0404,21.0622,50000.0
2013-07-25 11:30:00,38.62,38.66,38.59,38.59,56100.0,21.0568,21.0786,21.0404,21.0404,56100.0
2013-07-25 11:40:00,38.58,38.72,38.57,38.71,92000.0,21.035,21.1113,21.0295,21.1059,92000.0
2013-07-25 11:50:00,38.72,38.72,38.65,38.66,89100.0,21.1113,21.1113,21.0732,21.0786,89100.0
2013-07-25 12:00:00,38.66,38.69,38.61,38.62,132500.0,21.0786,21.095,21.0513,21.0568,132500.0
2013-07-25 12:10:00,38.62,38.62,38.55,38.57,109300.0,21.0568,21.0568,21.0186,21.0295,109300.0
2013-07-25 12:20:00,38.57,38.67,38.57,38.63,112600.0,21.0295,21.0841,21.0295,21.0622,112600.0
2013-07-25 12:30:00,38.62,38.7,38.62,38.67,90100.0,21.0568,21.1004,21.0568,21.0841,90100.0
2013-07-25 12:40:00,38.67,38.69,38.64,38.68,59900.0,21.0841,21.095,21.0677,21.0895,59900.0
2013-07-25 12:50:00,38.67,38.75,38.67,38.73,174600.0,21.0841,21.1277,21.0841,21.1168,174600.0
2013-07-25 13:00:00,38.73,38.73,38.65,38.66,56600.0,21.1168,21.1168,21.0732,21.0786,56600.0
2013-07-25 13:10:00,38.66,38.69,38.66,38.69,37200.0,21.0786,21.095,21.0786,21.095,37200.0
2013-07-25 13:20:00,38.69,38.74,38.67,38.72,79200.0,21.095,21.1222,21.0841,21.1113,79200.0
2013-07-25 13:30:00,38.73,38.77,38.72,38.73,61800.0,21.1168,21.1386,21.1113,21.1168,61800.0
2013-07-25 13:40:00,38.73,38.75,38.71,38.75,45100.0,21.1168,21.1277,21.1059,21.1277,45100.0
2013-07-25 13:50:00,38.75,38.76,38.71,38.71,109400.0,21.1277,21.1331,21.1059,21.1059,109400.0
2013-07-25 14:00:00,38.72,38.8,38.7,38.77,118400.0,21.1113,21.1549,21.1004,21.1386,118400.0
2013-07-25 14:10:00,38.77,38.77,38.71,38.75,70000.0,21.1386,21.1386,21.1059,21.1277,70000.0
2013-07-25 14:20:00,38.75,38.77,38.71,38.72,93500.0,21.1277,21.1386,21.1059,21.1113,93500.0
2013-07-25 14:30:00,38.72,38.8,38.71,38.74,79200.0,21.1113,21.1549,21.1059,21.1222,79200.0
2013-07-25 14:40:00,38.73,38.76,38.72,38.75,108900.0,21.1168,21.1331,21.1113,21.1277,108900.0
2013-07-25 14:50:00,38.75,38.77,38.68,38.68,112300.0,21.1277,21.1386,21.0895,21.0895,112300.0
2013-07-25 15:00:00,38.69,38.74,38.68,38.74,119300.0,21.095,21.1222,21.0895,21.1222,119300.0
2013-07-25 15:10:00,38.73,38.77,38.73,38.77,84100.0,21.1168,21.1386,21.1168,21.1386,84100.0
2013-07-25 15:20:00,38.77,38.94,38.76,38.87,132200.0,21.1386,21.2313,21.1331,21.1931,132200.0
2013-07-25 15:30:00,38.87,38.92,38.83,38.92,238400.0,21.1931,21.2204,21.1713,21.2204,238400.0
2013-07-25 15:40:00,38.92,38.96,38.89,38.96,358300.0,21.2204,21.2422,21.204,21.2422,358300.0
2013-07-25 15:50:00,38.96,38.97,38.85,38.88,752400.0,21.2422,21.2476,21.1822,21.1986,752400.0
2013-07-26 09:30:00,38.8,38.84,38.7,38.75,70400.0,21.1549,21.1767,21.1004,21.1277,70400.0
2013-07-26 09:40:00,38.76,38.85,38.75,38.77,77200.0,21.1331,21.1822,21.1277,21.1386,77200.0
2013-07-26 09:50:00,38.76,38.84,38.65,38.83,74900.0,21.1331,21.1767,21.0732,21.1713,74900.0
2013-07-26 10:00:00,38.82,38.86,38.71,38.71,164500.0,21.1658,21.1876,21.1059,21.1059,164500.0
2013-07-26 10:10:00,38.71,38.71,38.62,38.69,77100.0,21.1059,21.1059,21.0568,21.095,77100.0
2013-07-26 10:20:00,38.68,38.7,38.59,38.6,63300.0,21.0895,21.1004,21.0404,21.0459,63300.0
2013-07-26 10:30:00,38.59,38.62,38.53,38.53,61200.0,21.0404,21.0568,21.0077,21.0077,61200.0
2013-07-26 10:40:00,38.52,38.57,38.48,38.49,123300.0,21.0023,21.0295,20.9805,20.9859,123300.0
2013-07-26 10:50:00,38.48,38.56,38.44,38.56,107800.0,20.9805,21.0241,20.9587,21.0241,107800.0
2013-07-26 11:00:00,38.55,38.64,38.5,38.64,62000.0,21.0186,21.0677,20.9914,21.0677,62000.0
2013-07-26 11:10:00,38.63,38.66,38.59,38.64,64300.0,21.0622,21.0786,21.0404,21.0677,64300.0
2013-07-26 11:20:00,38.64,38.65,38.58,38.6,27200.0,21.0677,21.0732,21.035,21.0459,27200.0
2013-07-26 11:30:00,38.6,38.69,38.59,38.68,39500.0,21.0459,21.095,21.0404,21.0895,39500.0
2013-07-26 11:40:00,38.68,38.69,38.61,38.64,50200.0,21.0895,21.095,21.0513,21.0677,50200.0
2013-07-26 11:50:00,38.63,38.63,38.55,38.58,108500.0,21.0622,21.0622,21.0186,21.035,108500.0
2013-07-26 12:00:00,38.58,38.66,38.58,38.64,118000.0,21.035,21.0786,21.035,21.0677,118000.0
2013-07-26 12:10:00,38.64,38.69,38.61,38.63,150200.0,21.0677,21.095,21.0513,21.0622,150200.0
2013-07-26 12:20:00,38.64,38.69,38.62,38.68,48800.0,21.0677,21.095,21.0568,21.0895,48800.0
2013-07-26 12:30:00,38.69,38.71,38.67,38.7,56300.0,21.095,21.1059,21.0841,21.1004,56300.0
2013-07-26 12:40:00,38.69,38.74,38.69,38.71,29900.0,21.095,21.1222,21.095,21.1059,29900.0
2013-07-26 12:50:00,38.71,38.72,38.67,38.68,42300.0,21.1059,21.1113,21.0841,21.0895,42300.0
2013-07-26 13:00:00,38.69,38.75,38.69,38.73,36900.0,21.095,21.1277,21.095,21.1168,36900.0
2013-07-26 13:10:00,38.73,38.74,38.68,38.72,143000.0,21.1168,21.1222,21.0895,21.1113,143000.0
2013-07-26 13:20:00,38.72,38.72,38.68,38.72,56600.0,21.1113,21.1113,21.0895,21.1113,56600.0
2013-07-26 13:30:00,38.72,38.72,38.64,38.66,61800.0,21.1113,21.1113,21.0677,21.0786,61800.0
2013-07-26 13:40:00,38.66,38.71,38.65,38.7,31000.0,21.0786,21.1059,21.0732,21.1004,31000.0
2013-07-26 13:50:00,38.7,38.71,38.68,38.69,59600.0,21.1004,21.1059,21.0895,21.095,59600.0
2013-07-26 14:00:00,38.68,38.71,38.66,38.7,103600.0,21.0895,21.1059,21.0786,21.1004,103600.0
2013-07-26 14:10:00,38.7,38.72,38.63,38.63,123000.0,21.1004,21.1113,21.0622,21.0622,123000.0
2013-07-26 14:20:00,38.63,38.64,38.58,38.61,66800.0,21.0622,21.0677,21.035,21.0513,66800.0
2013-07-26 14:30:00,38.6,38.64,38.57,38.57,46700.0,21.0459,21.0677,21.0295,21.0295,46700.0
2013-07-26 14:40:00,38.57,38.65,38.57,38.65,36800.0,21.0295,21.0732,21.0295,21.0732,36800.0
2013-07-26 14:50:00,38.65,38.69,38.64,38.67,61900.0,21.0732,21.095,21.0677,21.0841,61900.0
2013-07-26 15:00:00,38.67,38.71,38.66,38.7,43600.0,21.0841,21.1059,21.0786,21.1004,43600.0
2013-07-26 15:10:00,38.7,38.71,38.66,38.7,165300.0,21.1004,21.1059,21.0786,21.1004,165300.0
2013-07-26 15:20:00,38.7,38.71,38.67,38.69,35600.0,21.1004,21.1059,21.0841,21.095,35600.0
2013-07-26 15:30:00,38.69,38.7,38.65,38.69,49200.0,21.095,21.1004,21.0732,21.095,49200.0
2013-07-26 15:40:00,38.69,38.72,38.67,38.71,258200.0,21.095,21.1113,21.0841,21.1059,258200.0
2013-07-26 15:50:00,38.71,38.72,38.66,38.72,223500.0,21.1059,21.1113,21.0786,21.1113,223500.0
2013-07-29 09:30:00,38.21,38.27,38.1,38.16,119600.0,21.0514,21.0845,20.9908,21.0239,119600.0
2013-07-29 09:40:00,38.15,38.26,38.15,38.16,91300.0,21.0183,21.0789,21.0183,21.0239,91300.0
2013-07-29 09:50:00,38.15,38.19,38.11,38.16,51700.0,21.0183,21.0404,20.9963,21.0239,51700.0
2013-07-29 10:00:00,38.16,38.19,38.13,38.14,51800.0,21.0239,21.0404,21.0073,21.0128,51800.0
2013-07-29 10:10:00,38.14,38.25,38.05,38.25,96000.0,21.0128,21.0734,20.9632,21.0734,96000.0
2013-07-29 10:20:00,38.25,38.28,38.23,38.26,53300.0,21.0734,21.09,21.0624,21.0789,53300.0
2013-07-29 10:30:00,38.26,38.26,38.12,38.17,74800.0,21.0789,21.0789,21.0018,21.0294,74800.0
2013-07-29 10:40:00,38.17,38.23,38.15,38.2,70800.0,21.0294,21.0624,21.0183,21.0459,70800.0
2013-07-29 10:50:00,38.2,38.25,38.2,38.23,49500.0,21.0459,21.0734,21.0459,21.0624,49500.0
2013-07-29 11:00:00,38.23,38.26,38.2,38.2,46100.0,21.0624,21.0789,21.0459,21.0459,46100.0
2013-07-29 11:10:00,38.21,38.21,38.09,38.1,177800.0,21.0514,21.0514,20.9853,20.9908,177800.0
2013-07-29 11:20:00,38.1,38.13,38.09,38.1,42000.0,20.9908,21.0073,20.9853,20.9908,42000.0
2013-07-29 11:30:00,38.09,38.14,38.09,38.11,43800.0,20.9853,21.0128,20.9853,20.9963,43800.0
2013-07-29 11:40:00,38.1,38.13,38.08,38.11,34200.0,20.9908,21.0073,20.9798,20.9963,34200.0
2013-07-29 11:50:00,38.11,38.16,38.09,38.09,62800.0,20.9963,21.0239,20.9853,20.9853,62800.0
2013-07-29 12:00:00,38.1,38.16,38.09,38.12,28100.0,20.9908,21.0239,20.9853,21.0018,28100.0
2013-07-29 12:10:00,38.13,38.17,38.11,38.17,42900.0,21.0073,21.0294,20.9963,21.0294,42900.0
2013-07-29 12:20:00,38.17,38.2,38.15,38.19,37100.0,21.0294,21.0459,21.0183,21.0404,37100.0
2013-07-29 12:30:00,38.18,38.2,38.16,38.18,436300.0,21.0349,21.0459,21.0239,21.0349,436300.0
2013-07-29 12:40:00,38.19,38.23,38.17,38.22,42600.0,21.0404,21.0624,21.0294,21.0569,42600.0
2013-07-29 12:50:00,38.23,38.25,38.2,38.21,26000.0,21.0624,21.0734,21.0459,21.0514,26000.0
2013-07-29 13:00:00,38.21,38.25,38.21,38.21,19200.0,21.0514,21.0734,21.0514,21.0514,19200.0
2013-07-29 13:10:00,38.2,38.21,38.15,38.16,47700.0,21.0459,21.0514,21.0183,21.0239,47700.0
2013-07-29 13:20:00,38.16,38.17,38.14,38.16,86900.0,21.0239,21.0294,21.0128,21.0239,86900.0
2013-07-29 13:30:00,38.17,38.23,38.16,38.2,57500.0,21.0294,21.0624,21.0239,21.0459,57500.0
2013-07-29 13:40:00,38.19,38.21,38.18,38.2,39700.0,21.0404,21.0514,21.0349,21.0459,39700.0
2013-07-29 13:50:00,38.2,38.21,38.16,38.16,20600.0,21.0459,21.0514,21.0239,21.0239,20600.0
2013-07-29 14:00:00,38.17,38.17,38.13,38.15,50400.0,21.0294,21.0294,21.0073,21.0183,50400.0
2013-07-29 14:10:00,38.14,38.19,38.14,38.14,41500.0,21.0128,21.0404,21.0128,21.0128,41500.0
2013-07-29 14:20:00,38.15,38.15,38.12,38.14,64800.0,21.0183,21.0183,21.0018,21.0128,64800.0
2013-07-29 14:30:00,38.14,38.16,38.13,38.15,45300.0,21.0128,21.0239,21.0073,21.0183,45300.0
2013-07-29 14:40:00,38.15,38.21,38.15,38.2,61300.0,21.0183,21.0514,21.0183,21.0459,61300.0
2013-07-29 14:50:00,38.2,38.2,38.16,38.17,36500.0,21.0459,21.0459,21.0239,21.0294,36500.0
2013-07-29 15:00:00,38.17,38.21,38.17,38.2,31900.0,21.0294,21.0514,21.0294,21.0459,31900.0
2013-07-29 15:10:00,38.21,38.22,38.19,38.2,32400.0,21.0514,21.0569,21.0404,21.0459,32400.0
2013-07-29 15:20:00,38.2,38.24,38.18,38.2,43900.0,21.0459,21.0679,21.0349,21.0459,43900.0
2013-07-29 15:30:00,38.2,38.21,38.19,38.2,58800.0,21.0459,21.0514,21.0404,21.0459,58800.0
2013-07-29 15:40:00,38.19,38.25,38.19,38.25,70700.0,21.0404,21.0734,21.0404,21.0734,70700.0
2013-07-29 15:50:00,38.25,38.25,38.15,38.21,173200.0,21.0734,21.0734,21.0183,21.0514,173200.0
2013-07-30 09:30:00,38.4,38.43,38.16,38.22,133600.0,21.1561,21.1726,21.0239,21.0569,133600.0
2013-07-30 09:40:00,38.22,38.26,38.13,38.15,80000.0,21.0569,21.0789,21.0073,21.0183,80000.0
2013-07-30 09:50:00,38.16,38.18,38.04,38.05,80700.0,21.0239,21.0349,20.9577,20.9632,80700.0
2013-07-30 10:00:00,38.05,38.08,37.95,37.95,101200.0,20.9632,20.9798,20.9082,20.9082,101200.0
2013-07-30 10:10:00,37.96,37.97,37.87,37.89,118700.0,20.9137,20.9192,20.8641,20.8751,118700.0
2013-07-30 10:20:00,37.89,37.93,37.84,37.85,189300.0,20.8751,20.8971,20.8476,20.8531,189300.0
2013-07-30 10:30:00,37.85,37.87,37.78,37.8,117400.0,20.8531,20.8641,20.8145,20.8255,117400.0
2013-07-30 10:40:00,37.8,37.89,37.8,37.89,67000.0,20.8255,20.8751,20.8255,20.8751,67000.0
2013-07-30 10:50:00,37.88,37.92,37.88,37.89,80600.0,20.8696,20.8916,20.8696,20.8751,80600.0
2013-07-30 11:00:00,37.89,37.94,37.87,37.93,100900.0,20.8751,20.9026,20.8641,20.8971,100900.0
2013-07-30 11:10:00,37.93,37.94,37.89,37.9,86600.0,20.8971,20.9026,20.8751,20.8806,86600.0
2013-07-30 11:20:00,37.9,37.92,37.88,37.9,52900.0,20.8806,20.8916,20.8696,20.8806,52900.0
2013-07-30 11:30:00,37.9,37.92,37.89,37.91,90000.0,20.8806,20.8916,20.8751,20.8861,90000.0
2013-07-30 11:40:00,37.91,37.91,37.88,37.9,106900.0,20.8861,20.8861,20.8696,20.8806,106900.0
2013-07-30 11:50:00,37.89,37.91,37.88,37.91,62200.0,20.8751,20.8861,20.8696,20.8861,62200.0
2013-07-30 12:00:00,37.9,37.92,37.88,37.91,56700.0,20.8806,20.8916,20.8696,20.8861,56700.0
2013-07-30 12:10:00,37.91,37.95,37.88,37.9,82500.0,20.8861,20.9082,20.8696,20.8806,82500.0
2013-07-30 12:20:00,37.9,37.92,37.89,37.92,110300.0,20.8806,20.8916,20.8751,20.8916,110300.0
2013-07-30 12:30:00,37.93,37.95,37.92,37.94,55800.0,20.8971,20.9082,20.8916,20.9026,55800.0
2013-07-30 12:40:00,37.92,37.93,37.9,37.9,44700.0,20.8916,20.8971,20.8806,20.8806,44700.0
2013-07-30 12:50:00,37.9,37.96,37.89,37.89,50100.0,20.8806,20.9137,20.8751,20.8751,50100.0
2013-07-30 13:00:00,37.9,37.99,37.9,37.99,44500.0,20.8806,20.9302,20.8806,20.9302,44500.0
2013-07-30 13:10:00,37.98,37.99,37.9,37.9,45700.0,20.9247,20.9302,20.8806,20.8806,45700.0
2013-07-30 13:20:00,37.9,37.95,37.88,37.9,81500.0,20.8806,20.9082,20.8696,20.8806,81500.0
2013-07-30 13:30:00,37.89,37.91,37.87,37.89,41400.0,20.8751,20.8861,20.8641,20.8751,41400.0
2013-07-30 13:40:00,37.89,37.91,37.86,37.89,55800.0,20.8751,20.8861,20.8586,20.8751,55800.0
2013-07-30 13:50:00,37.89,37.94,37.89,37.93,45100.0,20.8751,20.9026,20.8751,20.8971,45100.0
2013-07-30 14:00:00,37.94,37.95,37.9,37.91,45000.0,20.9026,20.9082,20.8806,20.8861,45000.0
2013-07-30 14:10:00,37.91,37.93,37.87,37.89,54100.0,20.8861,20.8971,20.8641,20.8751,54100.0
2013-07-30 14:20:00,37.88,37.89,37.84,37.85,218900.0,20.8696,20.8751,20.8476,20.8531,218900.0
2013-07-30 14:30:00,37.85,37.88,37.84,37.85,336600.0,20.8531,20.8696,20.8476,20.8531,336600.0
2013-07-30 14:40:00,37.85,37.87,37.83,37.84,128300.0,20.8531,20.8641,20.842,20.8476,128300.0
2013-07-30 14:50:00,37.85,37.86,37.82,37.83,238300.0,20.8531,20.8586,20.8365,20.842,238300.0
2013-07-30 15:00:00,37.84,37.87,37.79,37.85,143700.0,20.8476,20.8641,20.82,20.8531,143700.0
2013-07-30 15:10:00,37.85,37.88,37.84,37.86,263500.0,20.8531,20.8696,20.8476,20.8586,263500.0
2013-07-30 15:20:00,37.86,37.92,37.85,37.9,107700.0,20.8586,20.8916,20.8531,20.8806,107700.0
2013-07-30 15:30:00,37.91,38.02,37.9,38.01,173400.0,20.8861,20.9467,20.8806,20.9412,173400.0
2013-07-30 15:40:00,38.01,38.05,37.99,38.01,138400.0,20.9412,20.9632,20.9302,20.9412,138400.0
2013-07-30 15:50:00,38.01,38.05,37.91,37.93,641100.0,20.9412,20.9632,20.8861,20.8971,641100.0
2013-07-31 09:30:00,38.19,38.26,37.86,37.9,120700.0,21.0404,21.0789,20.8586,20.8806,120700.0
2013-07-31 09:40:00,37.9,37.95,37.9,37.92,75500.0,20.8806,20.9082,20.8806,20.8916,75500.0
2013-07-31 09:50:00,37.91,38.13,37.89,38.08,189300.0,20.8861,21.0073,20.8751,20.9798,189300.0
2013-07-31 10:00:00,38.08,38.09,37.98,38.04,171400.0,20.9798,20.9853,20.9247,20.9577,171400.0
2013-07-31 10:10:00,38.04,38.05,37.91,37.91,102800.0,20.9577,20.9632,20.8861,20.8861,102800.0
2013-07-31 10:20:00,37.91,37.98,37.89,37.89,220300.0,20.8861,20.9247,20.8751,20.8751,220300.0
2013-07-31 10:30:00,37.9,37.98,37.87,37.94,334200.0,20.8806,20.9247,20.8641,20.9026,334200.0
2013-07-31 10:40:00,37.93,37.99,37.89,37.92,149000.0,20.8971,20.9302,20.8751,20.8916,149000.0
2013-07-31 10:50:00,37.92,38.02,37.92,38.01,96000.0,20.8916,20.9467,20.8916,20.9412,96000.0
2013-07-31 11:00:00,38.02,38.04,38.0,38.02,78700.0,20.9467,20.9577,20.9357,20.9467,78700.0
2013-07-31 11:10:00,38.03,38.07,38.0,38.06,64600.0,20.9522,20.9743,20.9357,20.9688,64600.0
2013-07-31 11:20:00,38.06,38.09,38.02,38.03,67100.0,20.9688,20.9853,20.9467,20.9522,67100.0
2013-07-31 11:30:00,38.03,38.07,38.01,38.02,86200.0,20.9522,20.9743,20.9412,20.9467,86200.0
2013-07-31 11:40:00,38.01,38.03,37.99,37.99,105100.0,20.9412,20.9522,20.9302,20.9302,105100.0
2013-07-31 11:50:00,37.98,37.98,37.88,37.89,67000.0,20.9247,20.9247,20.8696,20.8751,67000.0
2013-07-31 12:00:00,37.89,37.92,37.88,37.91,88700.0,20.8751,20.8916,20.8696,20.8861,88700.0
2013-07-31 12:10:00,37.92,37.94,37.9,37.93,49000.0,20.8916,20.9026,20.8806,20.8971,49000.0
2013-07-31 12:20:00,37.94,37.98,37.9,37.95,91800.0,20.9026,20.9247,20.8806,20.9082,91800.0
2013-07-31 12:30:00,37.95,37.96,37.9,37.93,64500.0,20.9082,20.9137,20.8806,20.8971,64500.0
2013-07-31 12:40:00,37.94,37.95,37.9,37.91,64900.0,20.9026,20.9082,20.8806,20.8861,64900.0
2013-07-31 12:50:00,37.9,37.94,37.89,37.91,62100.0,20.8806,20.9026,20.8751,20.8861,62100.0
2013-07-31 13:00:00,37.91,37.92,37.87,37.89,39200.0,20.8861,20.8916,20.8641,20.8751,39200.0
2013-07-31 13:10:00,37.89,37.91,37.89,37.91,41500.0,20.8751,20.8861,20.8751,20.8861,41500.0
2013-07-31 13:20:00,37.91,37.91,37.86,37.88,26600.0,20.8861,20.8861,20.8586,20.8696,26600.0
2013-07-31 13:30:00,37.88,37.9,37.88,37.9,61200.0,20.8696,20.8806,20.8696,20.8806,61200.0
2013-07-31 13:40:00,37.89,37.91,37.89,37.89,21500.0,20.8751,20.8861,20.8751,20.8751,21500.0
2013-07-31 13:50:00,37.89,37.95,37.89,37.91,36900.0,20.8751,20.9082,20.8751,20.8861,36900.0
2013-07-31 14:00:00,37.91,38.02,37.91,38.0,281500.0,20.8861,20.9467,20.8861,20.9357,281500.0
2013-07-31 14:10:00,38.01,38.01,37.93,37.96,284800.0,20.9412,20.9412,20.8971,20.9137,284800.0
2013-07-31 14:20:00,37.97,38.01,37.94,37.97,239100.0,20.9192,20.9412,20.9026,20.9192,239100.0
2013-07-31 14:30:00,37.97,38.0,37.94,37.95,589300.0,20.9192,20.9357,20.9026,20.9082,589300.0
2013-07-31 14:40:00,37.95,38.0,37.95,37.98,100600.0,20.9082,20.9357,20.9082,20.9247,100600.0
2013-07-31 14:50:00,37.99,38.06,37.98,38.03,163200.0,20.9302,20.9688,20.9247,20.9522,163200.0
2013-07-31 15:00:00,38.04,38.05,37.97,37.98,112700.0,20.9577,20.9632,20.9192,20.9247,112700.0
2013-07-31 15:10:00,37.97,37.98,37.87,37.87,80500.0,20.9192,20.9247,20.8641,20.8641,80500.0
2013-07-31 15:20:00,37.87,37.95,37.86,37.93,107100.0,20.8641,20.9082,20.8586,20.8971,107100.0
2013-07-31 15:30:00,37.94,37.94,37.84,37.9,181100.0,20.9026,20.9026,20.8476,20.8806,181100.0
2013-07-31 15:40:00,37.91,37.91,37.79,37.81,349500.0,20.8861,20.8861,20.82,20.831,349500.0
2013-07-31 15:50:00,37.8,37.84,37.71,37.77,481600.0,20.8255,20.8476,20.7759,20.809,481600.0
2013-08-01 09:30:00,38.05,38.12,37.96,38.05,150100.0,20.9632,21.0018,20.9137,20.9632,150100.0
2013-08-01 09:40:00,38.05,38.17,38.03,38.07,87400.0,20.9632,21.0294,20.9522,20.9743,87400.0
2013-08-01 09:50:00,38.07,38.14,37.95,37.97,192100.0,20.9743,21.0128,20.9082,20.9192,192100.0
2013-08-01 10:00:00,37.96,38.07,37.95,37.98,116000.0,20.9137,20.9743,20.9082,20.9247,116000.0
2013-08-01 10:10:00,37.98,37.99,37.89,37.89,117400.0,20.9247,20.9302,20.8751,20.8751,117400.0
2013-08-01 10:20:00,37.88,38.0,37.86,37.95,97000.0,20.8696,20.9357,20.8586,20.9082,97000.0
2013-08-01 10:30:00,37.95,38.0,37.93,37.98,94000.0,20.9082,20.9357,20.8971,20.9247,94000.0
2013-08-01 10:40:00,37.97,38.0,37.89,37.92,76400.0,20.9192,20.9357,20.8751,20.8916,76400.0
2013-08-01 10:50:00,37.91,37.96,37.88,37.93,104700.0,20.8861,20.9137,20.8696,20.8971,104700.0
2013-08-01 11:00:00,37.94,37.97,37.93,37.97,96000.0,20.9026,20.9192,20.8971,20.9192,96000.0
2013-08-01 11:10:00,37.97,38.0,37.96,37.97,143800.0,20.9192,20.9357,20.9137,20.9192,143800.0
2013-08-01 11:20:00,37.97,38.0,37.96,37.98,238400.0,20.9192,20.9357,20.9137,20.9247,238400.0
2013-08-01 11:30:00,37.99,38.0,37.96,37.97,746600.0,20.9302,20.9357,20.9137,20.9192,746600.0
2013-08-01 11:40:00,37.97,38.0,37.95,37.96,52500.0,20.9192,20.9357,20.9082,20.9137,52500.0
2013-08-01 11:50:00,37.96,38.0,37.95,37.99,49000.0,20.9137,20.9357,20.9082,20.9302,49000.0
2013-08-01 12:00:00,37.99,38.0,37.97,37.97,69700.0,20.9302,20.9357,20.9192,20.9192,69700.0
2013-08-01 12:10:00,37.97,37.99,37.97,37.99,42900.0,20.9192,20.9302,20.9192,20.9302,42900.0
2013-08-01 12:20:00,37.98,38.0,37.96,37.99,36200.0,20.9247,20.9357,20.9137,20.9302,36200.0
2013-08-01 12:30:00,37.99,37.99,37.97,37.98,49000.0,20.9302,20.9302,20.9192,20.9247,49000.0
2013-08-01 12:40:00,37.98,38.0,37.96,37.99,41300.0,20.9247,20.9357,20.9137,20.9302,41300.0
2013-08-01 12:50:00,37.99,37.99,37.97,37.97,78500.0,20.9302,20.9302,20.9192,20.9192,78500.0
2013-08-01 13:00:00,37.98,37.99,37.95,37.97,162200.0,20.9247,20.9302,20.9082,20.9192,162200.0
2013-08-01 13:10:00,37.97,37.99,37.94,37.95,96900.0,20.9192,20.9302,20.9026,20.9082,96900.0
2013-08-01 13:20:00,37.94,37.97,37.93,37.94,122300.0,20.9026,20.9192,20.8971,20.9026,122300.0
2013-08-01 13:30:00,37.93,37.95,37.91,37.95,153600.0,20.8971,20.9082,20.8861,20.9082,153600.0
2013-08-01 13:40:00,37.95,37.96,37.92,37.95,122200.0,20.9082,20.9137,20.8916,20.9082,122200.0
2013-08-01 13:50:00,37.94,37.99,37.94,37.99,616100.0,20.9026,20.9302,20.9026,20.9302,616100.0
2013-08-01 14:00:00,37.98,38.01,37.95,38.0,291400.0,20.9247,20.9412,20.9082,20.9357,291400.0
2013-08-01 14:10:00,38.0,38.0,37.97,37.99,154400.0,20.9357,20.9357,20.9192,20.9302,154400.0
2013-08-01 14:20:00,37.99,38.01,37.98,38.0,205700.0,20.9302,20.9412,20.9247,20.9357,205700.0
2013-08-01 14:30:00,37.99,38.01,37.97,37.99,643200.0,20.9302,20.9412,20.9192,20.9302,643200.0
2013-08-01 14:40:00,37.99,37.99,37.97,37.98,61100.0,20.9302,20.9302,20.9192,20.9247,61100.0
2013-08-01 14:50:00,37.98,37.99,37.96,37.96,43000.0,20.9247,20.9302,20.9137,20.9137,43000.0
2013-08-01 15:00:00,37.97,37.98,37.94,37.95,91800.0,20.9192,20.9247,20.9026,20.9082,91800.0
2013-08-01 15:10:00,37.95,37.96,37.93,37.95,153600.0,20.9082,20.9137,20.8971,20.9082,153600.0
2013-08-01 15:20:00,37.94,37.98,37.93,37.95,184700.0,20.9026,20.9247,20.8971,20.9082,184700.0
2013-08-01 15:30:00,37.95,37.98,37.94,37.98,111500.0,20.9082,20.9247,20.9026,20.9247,111500.0
2013-08-01 15:40:00,37.98,37.99,37.93,37.95,727500.0,20.9247,20.9302,20.8971,20.9082,727500.0
2013-08-01 15:50:00,37.94,37.96,37.88,37.92,511500.0,20.9026,20.9137,20.8696,20.8916,511500.0
2013-08-02 09:30:00,38.0,38.0,37.7,37.78,94000.0,20.9357,20.9357,20.7704,20.8145,94000.0
2013-08-02 09:40:00,37.77,37.77,37.57,37.61,115800.0,20.809,20.809,20.6988,20.7208,115800.0
2013-08-02 09:50:00,37.62,37.72,37.58,37.65,91400.0,20.7263,20.7814,20.7043,20.7429,91400.0
2013-08-02 10:00:00,37.65,37.65,37.53,37.57,132400.0,20.7429,20.7429,20.6768,20.6988,132400.0
2013-08-02 10:10:00,37.57,37.6,37.52,37.56,185100.0,20.6988,20.7153,20.6712,20.6933,185100.0
2013-08-02 10:20:00,37.55,37.58,37.52,37.57,115500.0,20.6878,20.7043,20.6712,20.6988,115500.0
2013-08-02 10:30:00,37.57,37.65,37.55,37.57,126900.0,20.6988,20.7429,20.6878,20.6988,126900.0
2013-08-02 10:40:00,37.57,37.58,37.4,37.42,388600.0,20.6988,20.7043,20.6051,20.6162,388600.0
2013-08-02 10:50:00,37.42,37.49,37.32,37.45,1414500.0,20.6162,20.6547,20.5611,20.6327,1414500.0
2013-08-02 11:00:00,37.45,37.59,37.44,37.52,384800.0,20.6327,20.7098,20.6272,20.6712,384800.0
2013-08-02 11:10:00,37.53,37.78,37.52,37.69,200400.0,20.6768,20.8145,20.6712,20.7649,200400.0
2013-08-02 11:20:00,37.7,37.71,37.66,37.69,87500.0,20.7704,20.7759,20.7484,20.7649,87500.0
2013-08-02 11:30:00,37.69,37.69,37.59,37.6,162500.0,20.7649,20.7649,20.7098,20.7153,162500.0
2013-08-02 11:40:00,37.6,37.61,37.45,37.45,115900.0,20.7153,20.7208,20.6327,20.6327,115900.0
2013-08-02 11:50:00,37.45,37.58,37.45,37.58,95100.0,20.6327,20.7043,20.6327,20.7043,95100.0
2013-08-02 12:00:00,37.58,37.65,37.57,37.59,144200.0,20.7043,20.7429,20.6988,20.7098,144200.0
2013-08-02 12:10:00,37.59,37.59,37.52,37.54,87000.0,20.7098,20.7098,20.6712,20.6823,87000.0
2013-08-02 12:20:00,37.54,37.54,37.51,37.54,46100.0,20.6823,20.6823,20.6657,20.6823,46100.0
2013-08-02 12:30:00,37.54,37.59,37.52,37.53,73200.0,20.6823,20.7098,20.6712,20.6768,73200.0
2013-08-02 12:40:00,37.54,37.56,37.5,37.54,89000.0,20.6823,20.6933,20.6602,20.6823,89000.0
2013-08-02 12:50:00,37.54,37.56,37.49,37.51,75100.0,20.6823,20.6933,20.6547,20.6657,75100.0
2013-08-02 13:00:00,37.5,37.53,37.46,37.51,132600.0,20.6602,20.6768,20.6382,20.6657,132600.0
2013-08-02 13:10:00,37.52,37.59,37.48,37.48,85300.0,20.6712,20.7098,20.6492,20.6492,85300.0
2013-08-02 13:20:00,37.49,37.5,37.4,37.41,107300.0,20.6547,20.6602,20.6051,20.6106,107300.0
2013-08-02 13:30:00,37.41,37.46,37.39,37.4,87400.0,20.6106,20.6382,20.5996,20.6051,87400.0
2013-08-02 13:40:00,37.4,37.47,37.4,37.47,54500.0,20.6051,20.6437,20.6051,20.6437,54500.0
2013-08-02 13:50:00,37.46,37.52,37.46,37.49,59000.0,20.6382,20.6712,20.6382,20.6547,59000.0
2013-08-02 14:00:00,37.49,37.53,37.48,37.5,53400.0,20.6547,20.6768,20.6492,20.6602,53400.0
2013-08-02 14:10:00,37.51,37.56,37.47,37.56,50000.0,20.6657,20.6933,20.6437,20.6933,50000.0
2013-08-02 14:20:00,37.55,37.6,37.54,37.57,60000.0,20.6878,20.7153,20.6823,20.6988,60000.0
2013-08-02 14:30:00,37.57,37.64,37.56,37.63,60900.0,20.6988,20.7374,20.6933,20.7319,60900.0
2013-08-02 14:40:00,37.62,37.67,37.62,37.66,45000.0,20.7263,20.7539,20.7263,20.7484,45000.0
2013-08-02 14:50:00,37.67,37.67,37.6,37.61,59200.0,20.7539,20.7539,20.7153,20.7208,59200.0
2013-08-02 15:00:00,37.62,37.64,37.59,37.6,63500.0,20.7263,20.7374,20.7098,20.7153,63500.0
2013-08-02 15:10:00,37.59,37.7,37.59,37.69,124900.0,20.7098,20.7704,20.7098,20.7649,124900.0
2013-08-02 15:20:00,37.7,37.7,37.64,37.64,117600.0,20.7704,20.7704,20.7374,20.7374,117600.0
2013-08-02 15:30:00,37.64,37.65,37.61,37.63,100200.0,20.7374,20.7429,20.7208,20.7319,100200.0
2013-08-02 15:40:00,37.63,37.68,37.6,37.62,276400.0,20.7319,20.7594,20.7153,20.7263,276400.0
2013-08-02 15:50:00,37.62,37.66,37.59,37.65,382200.0,20.7263,20.7484,20.7098,20.7429,382200.0
2013-08-05 09:30:00,37.58,37.65,37.52,37.59,86500.0,20.7043,20.7429,20.6712,20.7098,86500.0
2013-08-05 09:40:00,37.61,37.61,37.42,37.42,79000.0,20.7208,20.7208,20.6162,20.6162,79000.0
2013-08-05 09:50:00,37.43,37.47,37.39,37.42,126600.0,20.6217,20.6437,20.5996,20.6162,126600.0
2013-08-05 10:00:00,37.43,37.44,37.36,37.42,219700.0,20.6217,20.6272,20.5831,20.6162,219700.0
2013-08-05 10:10:00,37.42,37.43,37.41,37.43,139000.0,20.6162,20.6217,20.6106,20.6217,139000.0
2013-08-05 10:20:00,37.43,37.46,37.42,37.45,100900.0,20.6217,20.6382,20.6162,20.6327,100900.0
2013-08-05 10:30:00,37.45,37.52,37.43,37.5,254000.0,20.6327,20.6712,20.6217,20.6602,254000.0
2013-08-05 10:40:00,37.5,37.52,37.48,37.5,127100.0,20.6602,20.6712,20.6492,20.6602,127100.0
2013-08-05 10:50:00,37.5,37.53,37.49,37.52,301400.0,20.6602,20.6768,20.6547,20.6712,301400.0
2013-08-05 11:00:00,37.52,37.55,37.51,37.52,130300.0,20.6712,20.6878,20.6657,20.6712,130300.0
2013-08-05 11:10:00,37.51,37.52,37.47,37.48,153000.0,20.6657,20.6712,20.6437,20.6492,153000.0
2013-08-05 11:20:00,37.48,37.49,37.4,37.49,92000.0,20.6492,20.6547,20.6051,20.6547,92000.0
2013-08-05 11:30:00,37.48,37.5,37.44,37.45,101100.0,20.6492,20.6602,20.6272,20.6327,101100.0
2013-08-05 11:40:00,37.45,37.51,37.44,37.5,55100.0,20.6327,20.6657,20.6272,20.6602,55100.0
2013-08-05 11:50:00,37.51,37.52,37.49,37.52,168900.0,20.6657,20.6712,20.6547,20.6712,168900.0
2013-08-05 12:00:00,37.51,37.51,37.45,37.47,40600.0,20.6657,20.6657,20.6327,20.6437,40600.0
2013-08-05 12:10:00,37.48,37.51,37.48,37.5,56800.0,20.6492,20.6657,20.6492,20.6602,56800.0
2013-08-05 12:20:00,37.5,37.53,37.5,37.52,129800.0,20.6602,20.6768,20.6602,20.6712,129800.0
2013-08-05 12:30:00,37.52,37.52,37.49,37.5,99800.0,20.6712,20.6712,20.6547,20.6602,99800.0
2013-08-05 12:40:00,37.51,37.52,37.45,37.47,73500.0,20.6657,20.6712,20.6327,20.6437,73500.0
2013-08-05 12:50:00,37.46,37.47,37.41,37.42,25000.0,20.6382,20.6437,20.6106,20.6162,25000.0
2013-08-05 13:00:00,37.42,37.42,37.35,37.38,33400.0,20.6162,20.6162,20.5776,20.5941,33400.0
2013-08-05 13:10:00,37.38,37.41,37.38,37.41,27300.0,20.5941,20.6106,20.5941,20.6106,27300.0
2013-08-05 13:20:00,37.4,37.46,37.4,37.46,23400.0,20.6051,20.6382,20.6051,20.6382,23400.0
2013-08-05 13:30:00,37.46,37.48,37.45,37.47,20200.0,20.6382,20.6492,20.6327,20.6437,20200.0
2013-08-05 13:40:00,37.48,37.5,37.46,37.5,17700.0,20.6492,20.6602,20.6382,20.6602,17700.0
2013-08-05 13:50:00,37.5,37.53,37.47,37.48,39000.0,20.6602,20.6768,20.6437,20.6492,39000.0
2013-08-05 14:00:00,37.48,37.53,37.48,37.51,24600.0,20.6492,20.6768,20.6492,20.6657,24600.0
2013-08-05 14:10:00,37.51,37.56,37.51,37.56,33300.0,20.6657,20.6933,20.6657,20.6933,33300.0
2013-08-05 14:20:00,37.56,37.59,37.53,37.57,33900.0,20.6933,20.7098,20.6768,20.6988,33900.0
2013-08-05 14:30:00,37.57,37.61,37.56,37.6,39100.0,20.6988,20.7208,20.6933,20.7153,39100.0
2013-08-05 14:40:00,37.6,37.61,37.55,37.57,43100.0,20.7153,20.7208,20.6878,20.6988,43100.0
2013-08-05 14:50:00,37.57,37.58,37.54,37.54,46800.0,20.6988,20.7043,20.6823,20.6823,46800.0
2013-08-05 15:00:00,37.54,37.59,37.54,37.58,42500.0,20.6823,20.7098,20.6823,20.7043,42500.0
2013-08-05 15:10:00,37.58,37.61,37.57,37.6,61100.0,20.7043,20.7208,20.6988,20.7153,61100.0
2013-08-05 15:20:00,37.61,37.61,37.57,37.59,68900.0,20.7208,20.7208,20.6988,20.7098,68900.0
2013-08-05 15:30:00,37.58,37.65,37.58,37.64,52000.0,20.7043,20.7429,20.7043,20.7374,52000.0
2013-08-05 15:40:00,37.64,37.68,37.64,37.67,77300.0,20.7374,20.7594,20.7374,20.7539,77300.0
2013-08-05 15:50:00,37.66,37.67,37.65,37.66,155400.0,20.7484,20.7539,20.7429,20.7484,155400.0
2013-08-06 09:30:00,37.65,37.89,37.54,37.89,102300.0,20.7429,20.8751,20.6823,20.8751,102300.0
2013-08-06 09:40:00,37.87,37.88,37.8,37.82,71900.0,20.8641,20.8696,20.8255,20.8365,71900.0
2013-08-06 09:50:00,37.83,37.86,37.75,37.8,102200.0,20.842,20.8586,20.798,20.8255,102200.0
2013-08-06 10:00:00,37.81,37.88,37.72,37.73,83100.0,20.831,20.8696,20.7814,20.7869,83100.0
2013-08-06 10:10:00,37.73,37.83,37.69,37.83,80700.0,20.7869,20.842,20.7649,20.842,80700.0
2013-08-06 10:20:00,37.84,37.89,37.79,37.86,83300.0,20.8476,20.8751,20.82,20.8586,83300.0
2013-08-06 10:30:00,37.86,37.86,37.77,37.8,65800.0,20.8586,20.8586,20.809,20.8255,65800.0
2013-08-06 10:40:00,37.79,37.82,37.77,37.79,82300.0,20.82,20.8365,20.809,20.82,82300.0
2013-08-06 10:50:00,37.78,37.81,37.73,37.73,71900.0,20.8145,20.831,20.7869,20.7869,71900.0
2013-08-06 11:00:00,37.74,37.75,37.68,37.72,108900.0,20.7925,20.798,20.7594,20.7814,108900.0
2013-08-06 11:10:00,37.72,37.77,37.72,37.77,42000.0,20.7814,20.809,20.7814,20.809,42000.0
2013-08-06 11:20:00,37.77,37.84,37.73,37.84,116900.0,20.809,20.8476,20.7869,20.8476,116900.0
2013-08-06 11:30:00,37.84,37.88,37.83,37.83,63100.0,20.8476,20.8696,20.842,20.842,63100.0
2013-08-06 11:40:00,37.84,37.86,37.81,37.81,43500.0,20.8476,20.8586,20.831,20.831,43500.0
2013-08-06 11:50:00,37.82,37.83,37.73,37.74,69800.0,20.8365,20.842,20.7869,20.7925,69800.0
2013-08-06 12:00:00,37.74,37.81,37.74,37.8,44300.0,20.7925,20.831,20.7925,20.8255,44300.0
2013-08-06 12:10:00,37.8,37.81,37.6,37.63,70700.0,20.8255,20.831,20.7153,20.7319,70700.0
2013-08-06 12:20:00,37.63,37.72,37.62,37.72,67600.0,20.7319,20.7814,20.7263,20.7814,67600.0
2013-08-06 12:30:00,37.72,37.79,37.72,37.75,70300.0,20.7814,20.82,20.7814,20.798,70300.0
2013-08-06 12:40:00,37.76,37.86,37.75,37.86,54000.0,20.8035,20.8586,20.798,20.8586,54000.0
2013-08-06 12:50:00,37.86,37.87,37.82,37.82,57800.0,20.8586,20.8641,20.8365,20.8365,57800.0
2013-08-06 13:00:00,37.83,37.93,37.82,37.92,69000.0,20.842,20.8971,20.8365,20.8916,69000.0
2013-08-06 13:10:00,37.92,38.05,37.91,38.04,205300.0,20.8916,20.9632,20.8861,20.9577,205300.0
2013-08-06 13:20:00,38.05,38.17,38.04,38.17,178300.0,20.9632,21.0294,20.9577,21.0294,178300.0
2013-08-06 13:30:00,38.16,38.16,38.0,38.06,168400.0,21.0239,21.0239,20.9357,20.9688,168400.0
2013-08-06 13:40:00,38.05,38.24,38.05,38.08,267500.0,20.9632,21.0679,20.9632,20.9798,267500.0
2013-08-06 13:50:00,38.09,38.13,38.04,38.11,99300.0,20.9853,21.0073,20.9577,20.9963,99300.0
2013-08-06 14:00:00,38.12,38.12,38.03,38.1,122100.0,21.0018,21.0018,20.9522,20.9908,122100.0
2013-08-06 14:10:00,38.1,38.13,38.06,38.09,61800.0,20.9908,21.0073,20.9688,20.9853,61800.0
2013-08-06 14:20:00,38.09,38.15,38.07,38.11,153900.0,20.9853,21.0183,20.9743,20.9963,153900.0
2013-08-06 14:30:00,38.11,38.13,38.09,38.12,106100.0,20.9963,21.0073,20.9853,21.0018,106100.0
2013-08-06 14:40:00,38.13,38.19,38.11,38.12,115300.0,21.0073,21.0404,20.9963,21.0018,115300.0
2013-08-06 14:50:00,38.11,38.14,38.08,38.11,132600.0,20.9963,21.0128,20.9798,20.9963,132600.0
2013-08-06 15:00:00,38.12,38.12,38.07,38.08,149100.0,21.0018,21.0018,20.9743,20.9798,149100.0
2013-08-06 15:10:00,38.08,38.13,38.08,38.11,101000.0,20.9798,21.0073,20.9798,20.9963,101000.0
2013-08-06 15:20:00,38.11,38.15,38.09,38.12,144200.0,20.9963,21.0183,20.9853,21.0018,144200.0
2013-08-06 15:30:00,38.11,38.22,38.1,38.22,112000.0,20.9963,21.0569,20.9908,21.0569,112000.0
2013-08-06 15:40:00,38.22,38.24,38.15,38.22,229000.0,21.0569,21.0679,21.0183,21.0569,229000.0
2013-08-06 15:50:00,38.22,38.22,38.12,38.16,364600.0,21.0569,21.0569,21.0018,21.0239,364600.0
2013-08-07 09:30:00,37.98,38.01,37.85,37.86,139600.0,20.9247,20.9412,20.8531,20.8586,139600.0
2013-08-07 09:40:00,37.86,38.06,37.86,38.05,82700.0,20.8586,20.9688,20.8586,20.9632,82700.0
2013-08-07 09:50:00,38.05,38.05,37.96,37.97,133300.0,20.9632,20.9632,20.9137,20.9192,133300.0
2013-08-07 10:00:00,37.97,37.99,37.86,37.91,114400.0,20.9192,20.9302,20.8586,20.8861,114400.0
2013-08-07 10:10:00,37.92,37.98,37.88,37.89,63400.0,20.8916,20.9247,20.8696,20.8751,63400.0
2013-08-07 10:20:00,37.89,37.91,37.81,37.81,51500.0,20.8751,20.8861,20.831,20.831,51500.0
2013-08-07 10:30:00,37.81,37.84,37.78,37.78,52700.0,20.831,20.8476,20.8145,20.8145,52700.0
2013-08-07 10:40:00,37.79,37.83,37.77,37.81,56900.0,20.82,20.842,20.809,20.831,56900.0
2013-08-07 10:50:00,37.8,37.88,37.8,37.86,42400.0,20.8255,20.8696,20.8255,20.8586,42400.0
2013-08-07 11:00:00,37.86,37.9,37.82,37.88,54700.0,20.8586,20.8806,20.8365,20.8696,54700.0
2013-08-07 11:10:00,37.88,37.92,37.86,37.87,27400.0,20.8696,20.8916,20.8586,20.8641,27400.0
2013-08-07 11:20:00,37.88,37.93,37.88,37.91,30800.0,20.8696,20.8971,20.8696,20.8861,30800.0
2013-08-07 11:30:00,37.9,37.98,37.86,37.97,163100.0,20.8806,20.9247,20.8586,20.9192,163100.0
2013-08-07 11:40:00,37.97,38.01,37.91,37.92,36400.0,20.9192,20.9412,20.8861,20.8916,36400.0
2013-08-07 11:50:00,37.93,38.04,37.93,38.03,52800.0,20.8971,20.9577,20.8971,20.9522,52800.0
2013-08-07 12:00:00,38.03,38.05,37.96,37.97,38800.0,20.9522,20.9632,20.9137,20.9192,38800.0
2013-08-07 12:10:00,37.96,38.04,37.94,38.02,76300.0,20.9137,20.9577,20.9026,20.9467,76300.0
2013-08-07 12:20:00,38.03,38.07,38.01,38.06,77500.0,20.9522,20.9743,20.9412,20.9688,77500.0
2013-08-07 12:30:00,38.05,38.09,38.03,38.03,49600.0,20.9632,20.9853,20.9522,20.9522,49600.0
2013-08-07 12:40:00,38.03,38.07,37.99,37.99,95000.0,20.9522,20.9743,20.9302,20.9302,95000.0
2013-08-07 12:50:00,37.99,38.0,37.95,38.0,31600.0,20.9302,20.9357,20.9082,20.9357,31600.0
2013-08-07 13:00:00,37.99,38.02,37.99,38.02,50700.0,20.9302,20.9467,20.9302,20.9467,50700.0
2013-08-07 13:10:00,38.01,38.05,38.01,38.02,43000.0,20.9412,20.9632,20.9412,20.9467,43000.0
2013-08-07 13:20:00,38.03,38.03,37.99,38.02,40600.0,20.9522,20.9522,20.9302,20.9467,40600.0
2013-08-07 13:30:00,38.02,38.09,38.01,38.08,56100.0,20.9467,20.9853,20.9412,20.9798,56100.0
2013-08-07 13:40:00,38.07,38.08,38.05,38.07,45900.0,20.9743,20.9798,20.9632,20.9743,45900.0
2013-08-07 13:50:00,38.06,38.08,38.0,38.0,105200.0,20.9688,20.9798,20.9357,20.9357,105200.0
2013-08-07 14:00:00,38.0,38.01,37.93,37.93,44500.0,20.9357,20.9412,20.8971,20.8971,44500.0
2013-08-07 14:10:00,37.93,37.95,37.9,37.91,38600.0,20.8971,20.9082,20.8806,20.8861,38600.0
2013-08-07 14:20:00,37.9,37.9,37.84,37.84,43500.0,20.8806,20.8806,20.8476,20.8476,43500.0
2013-08-07 14:30:00,37.84,37.92,37.84,37.87,65900.0,20.8476,20.8916,20.8476,20.8641,65900.0
2013-08-07 14:40:00,37.88,37.88,37.82,37.84,39800.0,20.8696,20.8696,20.8365,20.8476,39800.0
2013-08-07 14:50:00,37.84,37.85,37.79,37.79,40800.0,20.8476,20.8531,20.82,20.82,40800.0
2013-08-07 15:00:00,37.8,37.84,37.76,37.82,92600.0,20.8255,20.8476,20.8035,20.8365,92600.0
2013-08-07 15:10:00,37.83,37.91,37.82,37.89,106300.0,20.842,20.8861,20.8365,20.8751,106300.0
2013-08-07 15:20:00,37.89,37.92,37.87,37.92,38300.0,20.8751,20.8916,20.8641,20.8916,38300.0
2013-08-07 15:30:00,37.92,37.96,37.87,37.93,125900.0,20.8916,20.9137,20.8641,20.8971,125900.0
2013-08-07 15:40:00,37.92,37.93,37.85,37.85,157200.0,20.8916,20.8971,20.8531,20.8531,157200.0
2013-08-07 15:50:00,37.86,37.93,37.84,37.9,323600.0,20.8586,20.8971,20.8476,20.8806,323600.0
2013-08-08 09:30:00,37.94,38.01,37.91,37.91,135100.0,20.9026,20.9412,20.8861,20.8861,135100.0
2013-08-08 09:40:00,37.9,37.9,37.71,37.71,61300.0,20.8806,20.8806,20.7759,20.7759,61300.0
2013-08-08 09:50:00,37.7,37.95,37.69,37.92,73500.0,20.7704,20.9082,20.7649,20.8916,73500.0
2013-08-08 10:00:00,37.92,37.95,37.77,37.78,46300.0,20.8916,20.9082,20.809,20.8145,46300.0
2013-08-08 10:10:00,37.78,37.79,37.72,37.74,44000.0,20.8145,20.82,20.7814,20.7925,44000.0
2013-08-08 10:20:00,37.74,37.78,37.73,37.77,30300.0,20.7925,20.8145,20.7869,20.809,30300.0
2013-08-08 10:30:00,37.76,37.82,37.69,37.69,63700.0,20.8035,20.8365,20.7649,20.7649,63700.0
2013-08-08 10:40:00,37.7,37.75,37.68,37.7,59000.0,20.7704,20.798,20.7594,20.7704,59000.0
2013-08-08 10:50:00,37.71,37.82,37.7,37.82,92700.0,20.7759,20.8365,20.7704,20.8365,92700.0
2013-08-08 11:00:00,37.81,37.84,37.78,37.83,33800.0,20.831,20.8476,20.8145,20.842,33800.0
2013-08-08 11:10:00,37.84,37.85,37.77,37.8,147900.0,20.8476,20.8531,20.809,20.8255,147900.0
2013-08-08 11:20:00,37.8,37.81,37.72,37.75,49400.0,20.8255,20.831,20.7814,20.798,49400.0
2013-08-08 11:30:00,37.74,37.78,37.73,37.76,65800.0,20.7925,20.8145,20.7869,20.8035,65800.0
2013-08-08 11:40:00,37.76,37.76,37.7,37.72,15900.0,20.8035,20.8035,20.7704,20.7814,15900.0
2013-08-08 11:50:00,37.72,37.75,37.7,37.75,57400.0,20.7814,20.798,20.7704,20.798,57400.0
2013-08-08 12:00:00,37.75,37.76,37.72,37.72,155600.0,20.798,20.8035,20.7814,20.7814,155600.0
2013-08-08 12:10:00,37.73,37.74,37.7,37.72,98600.0,20.7869,20.7925,20.7704,20.7814,98600.0
2013-08-08 12:20:00,37.73,37.73,37.7,37.71,40700.0,20.7869,20.7869,20.7704,20.7759,40700.0
2013-08-08 12:30:00,37.72,37.77,37.6,37.7,1865700.0,20.7814,20.809,20.7153,20.7704,1865700.0
2013-08-08 12:40:00,37.69,37.71,37.68,37.7,137700.0,20.7649,20.7759,20.7594,20.7704,137700.0
2013-08-08 12:50:00,37.7,37.79,37.7,37.75,49500.0,20.7704,20.82,20.7704,20.798,49500.0
2013-08-08 13:00:00,37.75,37.81,37.74,37.79,56700.0,20.798,20.831,20.7925,20.82,56700.0
2013-08-08 13:10:00,37.78,37.8,37.73,37.73,44400.0,20.8145,20.8255,20.7869,20.7869,44400.0
2013-08-08 13:20:00,37.73,37.82,37.73,37.79,92700.0,20.7869,20.8365,20.7869,20.82,92700.0
2013-08-08 13:30:00,37.8,37.81,37.78,37.78,43500.0,20.8255,20.831,20.8145,20.8145,43500.0
2013-08-08 13:40:00,37.78,37.87,37.78,37.87,34600.0,20.8145,20.8641,20.8145,20.8641,34600.0
2013-08-08 13:50:00,37.87,37.87,37.81,37.83,38100.0,20.8641,20.8641,20.831,20.842,38100.0
2013-08-08 14:00:00,37.84,37.86,37.79,37.79,31700.0,20.8476,20.8586,20.82,20.82,31700.0
2013-08-08 14:10:00,37.8,37.85,37.79,37.8,35300.0,20.8255,20.8531,20.82,20.8255,35300.0
2013-08-08 14:20:00,37.8,37.86,37.8,37.86,44300.0,20.8255,20.8586,20.8255,20.8586,44300.0
2013-08-08 14:30:00,37.85,37.86,37.78,37.78,39800.0,20.8531,20.8586,20.8145,20.8145,39800.0
2013-08-08 14:40:00,37.78,37.83,37.78,37.81,47400.0,20.8145,20.842,20.8145,20.831,47400.0
2013-08-08 14:50:00,37.82,37.83,37.78,37.83,76900.0,20.8365,20.842,20.8145,20.842,76900.0
2013-08-08 15:00:00,37.82,37.85,37.81,37.84,35500.0,20.8365,20.8531,20.831,20.8476,35500.0
2013-08-08 15:10:00,37.85,37.88,37.82,37.82,103300.0,20.8531,20.8696,20.8365,20.8365,103300.0
2013-08-08 15:20:00,37.81,37.84,37.79,37.81,78000.0,20.831,20.8476,20.82,20.831,78000.0
2013-08-08 15:30:00,37.82,37.85,37.8,37.81,130400.0,20.8365,20.8531,20.8255,20.831,130400.0
2013-08-08 15:40:00,37.81,37.83,37.75,37.77,159600.0,20.831,20.842,20.798,20.809,159600.0
2013-08-08 15:50:00,37.77,37.77,37.74,37.75,183200.0,20.809,20.809,20.7925,20.798,183200.0
2013-08-09 09:30:00,37.76,37.8,37.7,37.76,75900.0,20.8035,20.8255,20.7704,20.8035,75900.0
2013-08-09 09:40:00,37.76,37.76,37.66,37.69,74700.0,20.8035,20.8035,20.7484,20.7649,74700.0
2013-08-09 09:50:00,37.69,37.74,37.67,37.72,50100.0,20.7649,20.7925,20.7539,20.7814,50100.0
2013-08-09 10:00:00,37.72,37.75,37.65,37.7,48800.0,20.7814,20.798,20.7429,20.7704,48800.0
2013-08-09 10:10:00,37.7,37.75,37.66,37.66,42300.0,20.7704,20.798,20.7484,20.7484,42300.0
2013-08-09 10:20:00,37.66,37.71,37.65,37.7,50000.0,20.7484,20.7759,20.7429,20.7704,50000.0
2013-08-09 10:30:00,37.71,37.74,37.68,37.73,39800.0,20.7759,20.7925,20.7594,20.7869,39800.0
2013-08-09 10:40:00,37.74,37.77,37.7,37.7,44500.0,20.7925,20.809,20.7704,20.7704,44500.0
2013-08-09 10:50:00,37.69,37.7,37.59,37.59,70400.0,20.7649,20.7704,20.7098,20.7098,70400.0
2013-08-09 11:00:00,37.59,37.63,37.54,37.63,64400.0,20.7098,20.7319,20.6823,20.7319,64400.0
2013-08-09 11:10:00,37.64,37.64,37.59,37.6,28000.0,20.7374,20.7374,20.7098,20.7153,28000.0
2013-08-09 11:20:00,37.6,37.61,37.51,37.52,87100.0,20.7153,20.7208,20.6657,20.6712,87100.0
2013-08-09 11:30:00,37.52,37.53,37.5,37.51,33200.0,20.6712,20.6768,20.6602,20.6657,33200.0
2013-08-09 11:40:00,37.52,37.57,37.5,37.57,69500.0,20.6712,20.6988,20.6602,20.6988,69500.0
2013-08-09 11:50:00,37.58,37.65,37.58,37.62,85100.0,20.7043,20.7429,20.7043,20.7263,85100.0
2013-08-09 12:00:00,37.63,37.64,37.61,37.64,59600.0,20.7319,20.7374,20.7208,20.7374,59600.0
2013-08-09 12:10:00,37.64,37.67,37.61,37.62,58500.0,20.7374,20.7539,20.7208,20.7263,58500.0
2013-08-09 12:20:00,37.61,37.65,37.6,37.62,62100.0,20.7208,20.7429,20.7153,20.7263,62100.0
2013-08-09 12:30:00,37.63,37.66,37.61,37.64,59700.0,20.7319,20.7484,20.7208,20.7374,59700.0
2013-08-09 12:40:00,37.64,37.67,37.63,37.65,150500.0,20.7374,20.7539,20.7319,20.7429,150500.0
2013-08-09 12:50:00,37.65,37.66,37.59,37.6,27700.0,20.7429,20.7484,20.7098,20.7153,27700.0
2013-08-09 13:00:00,37.6,37.62,37.59,37.61,42300.0,20.7153,20.7263,20.7098,20.7208,42300.0
2013-08-09 13:10:00,37.61,37.64,37.6,37.61,49900.0,20.7208,20.7374,20.7153,20.7208,49900.0
2013-08-09 13:20:00,37.62,37.65,37.58,37.64,83000.0,20.7263,20.7429,20.7043,20.7374,83000.0
2013-08-09 13:30:00,37.64,37.65,37.61,37.62,56700.0,20.7374,20.7429,20.7208,20.7263,56700.0
2013-08-09 13:40:00,37.61,37.65,37.6,37.62,35400.0,20.7208,20.7429,20.7153,20.7263,35400.0
2013-08-09 13:50:00,37.62,37.66,37.6,37.61,32300.0,20.7263,20.7484,20.7153,20.7208,32300.0
2013-08-09 14:00:00,37.62,37.66,37.6,37.62,54700.0,20.7263,20.7484,20.7153,20.7263,54700.0
2013-08-09 14:10:00,37.62,37.66,37.61,37.64,165400.0,20.7263,20.7484,20.7208,20.7374,165400.0
2013-08-09 14:20:00,37.65,37.66,37.64,37.66,115300.0,20.7429,20.7484,20.7374,20.7484,115300.0
2013-08-09 14:30:00,37.66,37.66,37.6,37.6,110600.0,20.7484,20.7484,20.7153,20.7153,110600.0
2013-08-09 14:40:00,37.61,37.64,37.61,37.63,61400.0,20.7208,20.7374,20.7208,20.7319,61400.0
2013-08-09 14:50:00,37.63,37.65,37.6,37.64,81600.0,20.7319,20.7429,20.7153,20.7374,81600.0
2013-08-09 15:00:00,37.64,37.65,37.61,37.61,67600.0,20.7374,20.7429,20.7208,20.7208,67600.0
2013-08-09 15:10:00,37.61,37.63,37.6,37.61,55000.0,20.7208,20.7319,20.7153,20.7208,55000.0
2013-08-09 15:20:00,37.62,37.66,37.61,37.62,136700.0,20.7263,20.7484,20.7208,20.7263,136700.0
2013-08-09 15:30:00,37.62,37.69,37.61,37.65,147400.0,20.7263,20.7649,20.7208,20.7429,147400.0
2013-08-09 15:40:00,37.65,37.66,37.6,37.6,215400.0,20.7429,20.7484,20.7153,20.7153,215400.0
2013-08-09 15:50:00,37.6,37.62,37.59,37.59,218400.0,20.7153,20.7263,20.7098,20.7098,218400.0
2013-08-12 09:30:00,37.5,37.56,37.36,37.55,152900.0,20.6602,20.6933,20.5831,20.6878,152900.0
2013-08-12 09:40:00,37.56,37.57,37.3,37.3,252000.0,20.6933,20.6988,20.55,20.55,252000.0
2013-08-12 09:50:00,37.3,37.32,37.04,37.16,391500.0,20.55,20.5611,20.4068,20.4729,391500.0
2013-08-12 10:00:00,37.16,37.39,37.11,37.36,174400.0,20.4729,20.5996,20.4454,20.5831,174400.0
2013-08-12 10:10:00,37.36,37.43,37.26,37.3,124700.0,20.5831,20.6217,20.528,20.55,124700.0
2013-08-12 10:20:00,37.3,37.46,37.3,37.46,72700.0,20.55,20.6382,20.55,20.6382,72700.0
2013-08-12 10:30:00,37.45,37.47,37.41,37.43,63600.0,20.6327,20.6437,20.6106,20.6217,63600.0
2013-08-12 10:40:00,37.43,37.44,37.38,37.43,68500.0,20.6217,20.6272,20.5941,20.6217,68500.0
2013-08-12 10:50:00,37.42,37.44,37.36,37.4,66000.0,20.6162,20.6272,20.5831,20.6051,66000.0
2013-08-12 11:00:00,37.4,37.45,37.4,37.41,74100.0,20.6051,20.6327,20.6051,20.6106,74100.0
2013-08-12 11:10:00,37.42,37.44,37.4,37.42,77800.0,20.6162,20.6272,20.6051,20.6162,77800.0
2013-08-12 11:20:00,37.43,37.52,37.43,37.47,103600.0,20.6217,20.6712,20.6217,20.6437,103600.0
2013-08-12 11:30:00,37.47,37.5,37.4,37.4,56400.0,20.6437,20.6602,20.6051,20.6051,56400.0
2013-08-12 11:40:00,37.4,37.42,37.37,37.38,75900.0,20.6051,20.6162,20.5886,20.5941,75900.0
2013-08-12 11:50:00,37.38,37.41,37.36,37.37,82800.0,20.5941,20.6106,20.5831,20.5886,82800.0
2013-08-12 12:00:00,37.37,37.41,37.37,37.4,184800.0,20.5886,20.6106,20.5886,20.6051,184800.0
2013-08-12 12:10:00,37.4,37.41,37.39,37.4,115400.0,20.6051,20.6106,20.5996,20.6051,115400.0
2013-08-12 12:20:00,37.4,37.41,37.36,37.36,155900.0,20.6051,20.6106,20.5831,20.5831,155900.0
2013-08-12 12:30:00,37.36,37.4,37.34,37.35,79900.0,20.5831,20.6051,20.5721,20.5776,79900.0
2013-08-12 12:40:00,37.35,37.4,37.35,37.35,72400.0,20.5776,20.6051,20.5776,20.5776,72400.0
2013-08-12 12:50:00,37.34,37.38,37.34,37.37,45500.0,20.5721,20.5941,20.5721,20.5886,45500.0
2013-08-12 13:00:00,37.38,37.4,37.36,37.37,35400.0,20.5941,20.6051,20.5831,20.5886,35400.0
2013-08-12 13:10:00,37.36,37.39,37.36,37.38,37700.0,20.5831,20.5996,20.5831,20.5941,37700.0
2013-08-12 13:20:00,37.38,37.4,37.38,37.4,32900.0,20.5941,20.6051,20.5941,20.6051,32900.0
2013-08-12 13:30:00,37.39,37.42,37.39,37.4,168600.0,20.5996,20.6162,20.5996,20.6051,168600.0
2013-08-12 13:40:00,37.4,37.41,37.39,37.4,180300.0,20.6051,20.6106,20.5996,20.6051,180300.0
2013-08-12 13:50:00,37.4,37.4,37.35,37.36,137400.0,20.6051,20.6051,20.5776,20.5831,137400.0
2013-08-12 14:00:00,37.37,37.38,37.36,37.36,87500.0,20.5886,20.5941,20.5831,20.5831,87500.0
2013-08-12 14:10:00,37.37,37.4,37.36,37.38,68700.0,20.5886,20.6051,20.5831,20.5941,68700.0
2013-08-12 14:20:00,37.38,37.4,37.38,37.4,63100.0,20.5941,20.6051,20.5941,20.6051,63100.0
2013-08-12 14:30:00,37.39,37.41,37.39,37.4,207900.0,20.5996,20.6106,20.5996,20.6051,207900.0
2013-08-12 14:40:00,37.4,37.4,37.36,37.4,58300.0,20.6051,20.6051,20.5831,20.6051,58300.0
2013-08-12 14:50:00,37.4,37.41,37.36,37.39,99400.0,20.6051,20.6106,20.5831,20.5996,99400.0
2013-08-12 15:00:00,37.4,37.41,37.37,37.39,79600.0,20.6051,20.6106,20.5886,20.5996,79600.0
2013-08-12 15:10:00,37.39,37.41,37.39,37.4,108000.0,20.5996,20.6106,20.5996,20.6051,108000.0
2013-08-12 15:20:00,37.39,37.41,37.38,37.39,111700.0,20.5996,20.6106,20.5941,20.5996,111700.0
2013-08-12 15:30:00,37.39,37.41,37.38,37.4,109000.0,20.5996,20.6106,20.5941,20.6051,109000.0
2013-08-12 15:40:00,37.4,37.41,37.37,37.4,202800.0,20.6051,20.6106,20.5886,20.6051,202800.0
2013-08-12 15:50:00,37.4,37.41,37.39,37.39,372000.0,20.6051,20.6106,20.5996,20.5996,372000.0
2013-08-13 09:30:00,37.5,37.56,37.4,37.43,178500.0,20.6602,20.6933,20.6051,20.6217,178500.0
2013-08-13 09:40:00,37.42,37.42,37.34,37.36,118600.0,20.6162,20.6162,20.5721,20.5831,118600.0
2013-08-13 09:50:00,37.36,37.36,37.29,37.34,88900.0,20.5831,20.5831,20.5445,20.5721,88900.0
2013-08-13 10:00:00,37.34,37.36,37.23,37.24,148000.0,20.5721,20.5831,20.5115,20.517,148000.0
2013-08-13 10:10:00,37.25,37.25,37.12,37.12,134800.0,20.5225,20.5225,20.4509,20.4509,134800.0
2013-08-13 10:20:00,37.12,37.21,37.11,37.18,95900.0,20.4509,20.5005,20.4454,20.4839,95900.0
2013-08-13 10:30:00,37.18,37.2,37.17,37.2,93300.0,20.4839,20.4949,20.4784,20.4949,93300.0
2013-08-13 10:40:00,37.2,37.21,37.11,37.11,110100.0,20.4949,20.5005,20.4454,20.4454,110100.0
2013-08-13 10:50:00,37.12,37.12,37.01,37.08,120700.0,20.4509,20.4509,20.3903,20.4288,120700.0
2013-08-13 11:00:00,37.07,37.1,37.02,37.03,81100.0,20.4233,20.4399,20.3958,20.4013,81100.0
2013-08-13 11:10:00,37.03,37.03,36.89,36.99,178200.0,20.4013,20.4013,20.3242,20.3793,178200.0
2013-08-13 11:20:00,36.98,37.02,36.96,36.97,85600.0,20.3737,20.3958,20.3627,20.3682,85600.0
2013-08-13 11:30:00,36.97,36.97,36.88,36.92,105700.0,20.3682,20.3682,20.3186,20.3407,105700.0
2013-08-13 11:40:00,36.91,37.05,36.89,37.04,83200.0,20.3352,20.4123,20.3242,20.4068,83200.0
2013-08-13 11:50:00,37.05,37.1,37.01,37.1,102100.0,20.4123,20.4399,20.3903,20.4399,102100.0
2013-08-13 12:00:00,37.09,37.1,37.0,37.02,106400.0,20.4343,20.4399,20.3848,20.3958,106400.0
2013-08-13 12:10:00,37.03,37.11,37.03,37.09,59300.0,20.4013,20.4454,20.4013,20.4343,59300.0
2013-08-13 12:20:00,37.1,37.12,37.07,37.07,50000.0,20.4399,20.4509,20.4233,20.4233,50000.0
2013-08-13 12:30:00,37.07,37.09,37.03,37.06,74800.0,20.4233,20.4343,20.4013,20.4178,74800.0
2013-08-13 12:40:00,37.06,37.11,37.05,37.08,52300.0,20.4178,20.4454,20.4123,20.4288,52300.0
2013-08-13 12:50:00,37.08,37.12,37.08,37.09,70100.0,20.4288,20.4509,20.4288,20.4343,70100.0
2013-08-13 13:00:00,37.09,37.11,37.07,37.1,47400.0,20.4343,20.4454,20.4233,20.4399,47400.0
2013-08-13 13:10:00,37.1,37.12,37.06,37.1,145600.0,20.4399,20.4509,20.4178,20.4399,145600.0
2013-08-13 13:20:00,37.1,37.16,37.09,37.15,69500.0,20.4399,20.4729,20.4343,20.4674,69500.0
2013-08-13 13:30:00,37.16,37.19,37.14,37.15,42200.0,20.4729,20.4894,20.4619,20.4674,42200.0
2013-08-13 13:40:00,37.15,37.18,37.14,37.18,56200.0,20.4674,20.4839,20.4619,20.4839,56200.0
2013-08-13 13:50:00,37.18,37.2,37.16,37.18,55300.0,20.4839,20.4949,20.4729,20.4839,55300.0
2013-08-13 14:00:00,37.19,37.24,37.17,37.23,98800.0,20.4894,20.517,20.4784,20.5115,98800.0
2013-08-13 14:10:00,37.24,37.25,37.16,37.19,42000.0,20.517,20.5225,20.4729,20.4894,42000.0
2013-08-13 14:20:00,37.19,37.19,37.11,37.11,91300.0,20.4894,20.4894,20.4454,20.4454,91300.0
2013-08-13 14:30:00,37.11,37.12,37.04,37.05,79100.0,20.4454,20.4509,20.4068,20.4123,79100.0
2013-08-13 14:40:00,37.05,37.08,37.04,37.08,50500.0,20.4123,20.4288,20.4068,20.4288,50500.0
2013-08-13 14:50:00,37.09,37.16,37.09,37.15,89800.0,20.4343,20.4729,20.4343,20.4674,89800.0
2013-08-13 15:00:00,37.14,37.18,37.13,37.14,63000.0,20.4619,20.4839,20.4564,20.4619,63000.0
2013-08-13 15:10:00,37.14,37.17,37.11,37.12,77200.0,20.4619,20.4784,20.4454,20.4509,77200.0
2013-08-13 15:20:00,37.12,37.14,37.1,37.12,120800.0,20.4509,20.4619,20.4399,20.4509,120800.0
2013-08-13 15:30:00,37.12,37.15,37.1,37.12,94800.0,20.4509,20.4674,20.4399,20.4509,94800.0
2013-08-13 15:40:00,37.12,37.15,37.08,37.12,141000.0,20.4509,20.4674,20.4288,20.4509,141000.0
2013-08-13 15:50:00,37.12,37.14,37.11,37.14,200000.0,20.4509,20.4619,20.4454,20.4619,200000.0
2013-08-14 09:30:00,37.1,37.35,37.1,37.33,85600.0,20.4399,20.5776,20.4399,20.5666,85600.0
2013-08-14 09:40:00,37.33,37.39,37.29,37.31,91000.0,20.5666,20.5996,20.5445,20.5556,91000.0
2013-08-14 09:50:00,37.29,37.33,37.29,37.3,75500.0,20.5445,20.5666,20.5445,20.55,75500.0
2013-08-14 10:00:00,37.31,37.31,37.14,37.2,122700.0,20.5556,20.5556,20.4619,20.4949,122700.0
2013-08-14 10:10:00,37.2,37.2,37.11,37.17,93400.0,20.4949,20.4949,20.4454,20.4784,93400.0
2013-08-14 10:20:00,37.16,37.31,37.15,37.29,93800.0,20.4729,20.5556,20.4674,20.5445,93800.0
2013-08-14 10:30:00,37.3,37.39,37.29,37.34,117800.0,20.55,20.5996,20.5445,20.5721,117800.0
2013-08-14 10:40:00,37.34,37.34,37.23,37.26,59200.0,20.5721,20.5721,20.5115,20.528,59200.0
2013-08-14 10:50:00,37.25,37.34,37.25,37.29,43000.0,20.5225,20.5721,20.5225,20.5445,43000.0
2013-08-14 11:00:00,37.28,37.28,37.22,37.22,32500.0,20.539,20.539,20.506,20.506,32500.0
2013-08-14 11:10:00,37.22,37.22,37.12,37.13,60000.0,20.506,20.506,20.4509,20.4564,60000.0
2013-08-14 11:20:00,37.13,37.14,37.08,37.14,52000.0,20.4564,20.4619,20.4288,20.4619,52000.0
2013-08-14 11:30:00,37.13,37.13,37.08,37.12,29700.0,20.4564,20.4564,20.4288,20.4509,29700.0
2013-08-14 11:40:00,37.12,37.15,37.1,37.13,68200.0,20.4509,20.4674,20.4399,20.4564,68200.0
2013-08-14 11:50:00,37.12,37.17,37.11,37.16,30900.0,20.4509,20.4784,20.4454,20.4729,30900.0
2013-08-14 12:00:00,37.15,37.2,37.13,37.18,26700.0,20.4674,20.4949,20.4564,20.4839,26700.0
2013-08-14 12:10:00,37.18,37.27,37.17,37.25,56500.0,20.4839,20.5335,20.4784,20.5225,56500.0
2013-08-14 12:20:00,37.26,37.31,37.21,37.3,34100.0,20.528,20.5556,20.5005,20.55,34100.0
2013-08-14 12:30:00,37.31,37.31,37.22,37.25,64000.0,20.5556,20.5556,20.506,20.5225,64000.0
2013-08-14 12:40:00,37.26,37.3,37.24,37.29,30900.0,20.528,20.55,20.517,20.5445,30900.0
2013-08-14 12:50:00,37.29,37.31,37.25,37.3,115000.0,20.5445,20.5556,20.5225,20.55,115000.0
2013-08-14 13:00:00,37.3,37.31,37.27,37.3,21600.0,20.55,20.5556,20.5335,20.55,21600.0
2013-08-14 13:10:00,37.3,37.3,37.25,37.27,31900.0,20.55,20.55,20.5225,20.5335,31900.0
2013-08-14 13:20:00,37.27,37.28,37.21,37.22,32400.0,20.5335,20.539,20.5005,20.506,32400.0
2013-08-14 13:30:00,37.21,37.22,37.13,37.14,58500.0,20.5005,20.506,20.4564,20.4619,58500.0
2013-08-14 13:40:00,37.13,37.17,37.09,37.1,67100.0,20.4564,20.4784,20.4343,20.4399,67100.0
2013-08-14 13:50:00,37.11,37.19,37.11,37.18,71200.0,20.4454,20.4894,20.4454,20.4839,71200.0
2013-08-14 14:00:00,37.19,37.2,37.17,37.19,52100.0,20.4894,20.4949,20.4784,20.4894,52100.0
2013-08-14 14:10:00,37.19,37.19,37.15,37.15,37800.0,20.4894,20.4894,20.4674,20.4674,37800.0
2013-08-14 14:20:00,37.15,37.2,37.14,37.19,53000.0,20.4674,20.4949,20.4619,20.4894,53000.0
2013-08-14 14:30:00,37.19,37.24,37.18,37.23,55200.0,20.4894,20.517,20.4839,20.5115,55200.0
2013-08-14 14:40:00,37.24,37.24,37.2,37.23,58600.0,20.517,20.517,20.4949,20.5115,58600.0
2013-08-14 14:50:00,37.23,37.25,37.2,37.23,87900.0,20.5115,20.5225,20.4949,20.5115,87900.0
2013-08-14 15:00:00,37.24,37.24,37.19,37.2,60000.0,20.517,20.517,20.4894,20.4949,60000.0
2013-08-14 15:10:00,37.21,37.31,37.21,37.3,122800.0,20.5005,20.5556,20.5005,20.55,122800.0
2013-08-14 15:20:00,37.31,37.36,37.3,37.34,66600.0,20.5556,20.5831,20.55,20.5721,66600.0
2013-08-14 15:30:00,37.34,37.36,37.32,37.35,61900.0,20.5721,20.5831,20.5611,20.5776,61900.0
2013-08-14 15:40:00,37.35,37.38,37.31,37.36,176800.0,20.5776,20.5941,20.5556,20.5831,176800.0
2013-08-14 15:50:00,37.36,37.37,37.31,37.32,223000.0,20.5831,20.5886,20.5556,20.5611,223000.0
2013-08-15 09:30:00,37.27,37.27,37.05,37.05,142100.0,20.5335,20.5335,20.4123,20.4123,142100.0
2013-08-15 09:40:00,37.05,37.2,37.05,37.16,107200.0,20.4123,20.4949,20.4123,20.4729,107200.0
2013-08-15 09:50:00,37.15,37.27,37.13,37.24,124700.0,20.4674,20.5335,20.4564,20.517,124700.0
2013-08-15 10:00:00,37.23,37.36,37.23,37.25,86100.0,20.5115,20.5831,20.5115,20.5225,86100.0
2013-08-15 10:10:00,37.24,37.34,37.22,37.32,85600.0,20.517,20.5721,20.506,20.5611,85600.0
2013-08-15 10:20:00,37.32,37.43,37.31,37.39,201000.0,20.5611,20.6217,20.5556,20.5996,201000.0
2013-08-15 10:30:00,37.39,37.52,37.38,37.5,131100.0,20.5996,20.6712,20.5941,20.6602,131100.0
2013-08-15 10:40:00,37.5,37.54,37.44,37.52,155500.0,20.6602,20.6823,20.6272,20.6712,155500.0
2013-08-15 10:50:00,37.52,37.61,37.52,37.6,143200.0,20.6712,20.7208,20.6712,20.7153,143200.0
2013-08-15 11:00:00,37.6,37.68,37.57,37.68,252000.0,20.7153,20.7594,20.6988,20.7594,252000.0
2013-08-15 11:10:00,37.68,37.78,37.63,37.64,173400.0,20.7594,20.8145,20.7319,20.7374,173400.0
2013-08-15 11:20:00,37.63,37.67,37.62,37.67,176900.0,20.7319,20.7539,20.7263,20.7539,176900.0
2013-08-15 11:30:00,37.68,37.71,37.62,37.71,55100.0,20.7594,20.7759,20.7263,20.7759,55100.0
2013-08-15 11:40:00,37.7,37.76,37.7,37.75,49400.0,20.7704,20.8035,20.7704,20.798,49400.0
2013-08-15 11:50:00,37.75,37.77,37.68,37.68,34900.0,20.798,20.809,20.7594,20.7594,34900.0
2013-08-15 12:00:00,37.68,37.72,37.65,37.65,41300.0,20.7594,20.7814,20.7429,20.7429,41300.0
2013-08-15 12:10:00,37.65,37.7,37.62,37.7,68500.0,20.7429,20.7704,20.7263,20.7704,68500.0
2013-08-15 12:20:00,37.7,37.74,37.68,37.72,40900.0,20.7704,20.7925,20.7594,20.7814,40900.0
2013-08-15 12:30:00,37.71,37.75,37.64,37.67,53700.0,20.7759,20.798,20.7374,20.7539,53700.0
2013-08-15 12:40:00,37.67,37.73,37.66,37.66,56500.0,20.7539,20.7869,20.7484,20.7484,56500.0
2013-08-15 12:50:00,37.65,37.71,37.63,37.69,55200.0,20.7429,20.7759,20.7319,20.7649,55200.0
2013-08-15 13:00:00,37.69,37.73,37.68,37.69,78000.0,20.7649,20.7869,20.7594,20.7649,78000.0
2013-08-15 13:10:00,37.68,37.71,37.63,37.63,58700.0,20.7594,20.7759,20.7319,20.7319,58700.0
2013-08-15 13:20:00,37.62,37.69,37.61,37.67,72800.0,20.7263,20.7649,20.7208,20.7539,72800.0
2013-08-15 13:30:00,37.65,37.73,37.65,37.67,58100.0,20.7429,20.7869,20.7429,20.7539,58100.0
2013-08-15 13:40:00,37.66,37.73,37.66,37.69,62100.0,20.7484,20.7869,20.7484,20.7649,62100.0
2013-08-15 13:50:00,37.69,37.69,37.64,37.67,43300.0,20.7649,20.7649,20.7374,20.7539,43300.0
2013-08-15 14:00:00,37.67,37.69,37.6,37.61,59400.0,20.7539,20.7649,20.7153,20.7208,59400.0
2013-08-15 14:10:00,37.61,37.64,37.56,37.64,110100.0,20.7208,20.7374,20.6933,20.7374,110100.0
2013-08-15 14:20:00,37.64,37.65,37.59,37.61,58300.0,20.7374,20.7429,20.7098,20.7208,58300.0
2013-08-15 14:30:00,37.61,37.64,37.56,37.58,61900.0,20.7208,20.7374,20.6933,20.7043,61900.0
2013-08-15 14:40:00,37.58,37.58,37.54,37.55,59100.0,20.7043,20.7043,20.6823,20.6878,59100.0
2013-08-15 14:50:00,37.56,37.59,37.52,37.59,74100.0,20.6933,20.7098,20.6712,20.7098,74100.0
2013-08-15 15:00:00,37.59,37.63,37.56,37.61,111000.0,20.7098,20.7319,20.6933,20.7208,111000.0
2013-08-15 15:10:00,37.62,37.64,37.57,37.6,82800.0,20.7263,20.7374,20.6988,20.7153,82800.0
2013-08-15 15:20:00,37.6,37.64,37.58,37.61,50100.0,20.7153,20.7374,20.7043,20.7208,50100.0
2013-08-15 15:30:00,37.6,37.66,37.6,37.63,69800.0,20.7153,20.7484,20.7153,20.7319,69800.0
2013-08-15 15:40:00,37.63,37.68,37.62,37.65,103700.0,20.7319,20.7594,20.7263,20.7429,103700.0
2013-08-15 15:50:00,37.65,37.68,37.59,37.6,150400.0,20.7429,20.7594,20.7098,20.7153,150400.0
2013-08-16 09:30:00,37.51,37.58,37.3,37.3,343000.0,20.6657,20.7043,20.55,20.55,343000.0
2013-08-16 09:40:00,37.3,37.38,37.21,37.24,114200.0,20.55,20.5941,20.5005,20.517,114200.0
2013-08-16 09:50:00,37.24,37.4,37.24,37.4,74100.0,20.517,20.6051,20.517,20.6051,74100.0
2013-08-16 10:00:00,37.39,37.44,37.34,37.4,142500.0,20.5996,20.6272,20.5721,20.6051,142500.0
2013-08-16 10:10:00,37.4,37.52,37.39,37.52,160300.0,20.6051,20.6712,20.5996,20.6712,160300.0
2013-08-16 10:20:00,37.51,37.58,37.45,37.52,273600.0,20.6657,20.7043,20.6327,20.6712,273600.0
2013-08-16 10:30:00,37.53,37.57,37.48,37.56,171400.0,20.6768,20.6988,20.6492,20.6933,171400.0
2013-08-16 10:40:00,37.56,37.56,37.49,37.55,77900.0,20.6933,20.6933,20.6547,20.6878,77900.0
2013-08-16 10:50:00,37.55,37.59,37.54,37.58,75100.0,20.6878,20.7098,20.6823,20.7043,75100.0
2013-08-16 11:00:00,37.57,37.62,37.57,37.59,68200.0,20.6988,20.7263,20.6988,20.7098,68200.0
2013-08-16 11:10:00,37.59,37.64,37.58,37.58,79600.0,20.7098,20.7374,20.7043,20.7043,79600.0
2013-08-16 11:20:00,37.58,37.62,37.55,37.59,54100.0,20.7043,20.7263,20.6878,20.7098,54100.0
2013-08-16 11:30:00,37.58,37.67,37.58,37.66,63300.0,20.7043,20.7539,20.7043,20.7484,63300.0
2013-08-16 11:40:00,37.66,37.68,37.63,37.67,65800.0,20.7484,20.7594,20.7319,20.7539,65800.0
2013-08-16 11:50:00,37.66,37.69,37.65,37.69,25300.0,20.7484,20.7649,20.7429,20.7649,25300.0
2013-08-16 12:00:00,37.68,37.7,37.64,37.68,43300.0,20.7594,20.7704,20.7374,20.7594,43300.0
2013-08-16 12:10:00,37.67,37.71,37.65,37.67,50800.0,20.7539,20.7759,20.7429,20.7539,50800.0
2013-08-16 12:20:00,37.66,37.68,37.64,37.66,148400.0,20.7484,20.7594,20.7374,20.7484,148400.0
2013-08-16 12:30:00,37.66,37.7,37.64,37.68,173400.0,20.7484,20.7704,20.7374,20.7594,173400.0
2013-08-16 12:40:00,37.68,37.69,37.64,37.65,259900.0,20.7594,20.7649,20.7374,20.7429,259900.0
2013-08-16 12:50:00,37.65,37.69,37.65,37.67,76700.0,20.7429,20.7649,20.7429,20.7539,76700.0
2013-08-16 13:00:00,37.67,37.67,37.63,37.65,115100.0,20.7539,20.7539,20.7319,20.7429,115100.0
2013-08-16 13:10:00,37.65,37.65,37.5,37.51,72000.0,20.7429,20.7429,20.6602,20.6657,72000.0
2013-08-16 13:20:00,37.52,37.55,37.48,37.51,239700.0,20.6712,20.6878,20.6492,20.6657,239700.0
2013-08-16 13:30:00,37.5,37.53,37.4,37.42,181300.0,20.6602,20.6768,20.6051,20.6162,181300.0
2013-08-16 13:40:00,37.42,37.43,37.36,37.38,62700.0,20.6162,20.6217,20.5831,20.5941,62700.0
2013-08-16 13:50:00,37.39,37.4,37.34,37.34,35500.0,20.5996,20.6051,20.5721,20.5721,35500.0
2013-08-16 14:00:00,37.34,37.37,37.33,37.37,41500.0,20.5721,20.5886,20.5666,20.5886,41500.0
2013-08-16 14:10:00,37.37,37.41,37.36,37.41,120300.0,20.5886,20.6106,20.5831,20.6106,120300.0
2013-08-16 14:20:00,37.41,37.46,37.4,37.44,72700.0,20.6106,20.6382,20.6051,20.6272,72700.0
2013-08-16 14:30:00,37.43,37.44,37.4,37.41,71100.0,20.6217,20.6272,20.6051,20.6106,71100.0
2013-08-16 14:40:00,37.41,37.42,37.38,37.4,105800.0,20.6106,20.6162,20.5941,20.6051,105800.0
2013-08-16 14:50:00,37.41,37.45,37.39,37.45,86700.0,20.6106,20.6327,20.5996,20.6327,86700.0
2013-08-16 15:00:00,37.44,37.46,37.4,37.41,48700.0,20.6272,20.6382,20.6051,20.6106,48700.0
2013-08-16 15:10:00,37.42,37.43,37.38,37.39,101600.0,20.6162,20.6217,20.5941,20.5996,101600.0
2013-08-16 15:20:00,37.39,37.4,37.36,37.37,70400.0,20.5996,20.6051,20.5831,20.5886,70400.0
2013-08-16 15:30:00,37.37,37.45,37.37,37.44,82100.0,20.5886,20.6327,20.5886,20.6272,82100.0
2013-08-16 15:40:00,37.44,37.47,37.43,37.44,125100.0,20.6272,20.6437,20.6217,20.6272,125100.0
2013-08-16 15:50:00,37.45,37.48,37.43,37.44,237600.0,20.6327,20.6492,20.6217,20.6272,237600.0
2013-08-19 09:30:00,37.31,37.41,37.12,37.12,81100.0,20.5556,20.6106,20.4509,20.4509,81100.0
2013-08-19 09:40:00,37.12,37.21,37.08,37.13,65200.0,20.4509,20.5005,20.4288,20.4564,65200.0
2013-08-19 09:50:00,37.13,37.22,37.05,37.19,62300.0,20.4564,20.506,20.4123,20.4894,62300.0
2013-08-19 10:00:00,37.2,37.25,37.17,37.24,174100.0,20.4949,20.5225,20.4784,20.517,174100.0
2013-08-19 10:10:00,37.23,37.28,37.21,37.22,147500.0,20.5115,20.539,20.5005,20.506,147500.0
2013-08-19 10:20:00,37.21,37.26,37.18,37.2,146400.0,20.5005,20.528,20.4839,20.4949,146400.0
2013-08-19 10:30:00,37.2,37.33,37.15,37.28,119300.0,20.4949,20.5666,20.4674,20.539,119300.0
2013-08-19 10:40:00,37.28,37.31,37.19,37.2,76800.0,20.539,20.5556,20.4894,20.4949,76800.0
2013-08-19 10:50:00,37.2,37.23,37.15,37.19,58300.0,20.4949,20.5115,20.4674,20.4894,58300.0
2013-08-19 11:00:00,37.18,37.19,37.11,37.19,36800.0,20.4839,20.4894,20.4454,20.4894,36800.0
2013-08-19 11:10:00,37.19,37.19,37.06,37.06,120000.0,20.4894,20.4894,20.4178,20.4178,120000.0
2013-08-19 11:20:00,37.06,37.09,37.01,37.06,98200.0,20.4178,20.4343,20.3903,20.4178,98200.0
2013-08-19 11:30:00,37.05,37.05,36.93,36.93,80300.0,20.4123,20.4123,20.3462,20.3462,80300.0
2013-08-19 11:40:00,36.93,37.0,36.92,36.98,69300.0,20.3462,20.3848,20.3407,20.3737,69300.0
2013-08-19 11:50:00,36.98,37.05,36.97,37.04,51600.0,20.3737,20.4123,20.3682,20.4068,51600.0
2013-08-19 12:00:00,37.03,37.08,37.02,37.03,77600.0,20.4013,20.4288,20.3958,20.4013,77600.0
2013-08-19 12:10:00,37.03,37.04,36.94,36.94,47500.0,20.4013,20.4068,20.3517,20.3517,47500.0
2013-08-19 12:20:00,36.94,36.94,36.85,36.85,154200.0,20.3517,20.3517,20.3021,20.3021,154200.0
2013-08-19 12:30:00,36.85,36.89,36.81,36.85,173000.0,20.3021,20.3242,20.2801,20.3021,173000.0
2013-08-19 12:40:00,36.85,36.85,36.8,36.8,107600.0,20.3021,20.3021,20.2746,20.2746,107600.0
2013-08-19 12:50:00,36.81,36.85,36.79,36.85,87100.0,20.2801,20.3021,20.2691,20.3021,87100.0
2013-08-19 13:00:00,36.85,36.93,36.83,36.91,60900.0,20.3021,20.3462,20.2911,20.3352,60900.0
2013-08-19 13:10:00,36.91,36.91,36.85,36.85,47300.0,20.3352,20.3352,20.3021,20.3021,47300.0
2013-08-19 13:20:00,36.86,36.86,36.8,36.81,69700.0,20.3076,20.3076,20.2746,20.2801,69700.0
2013-08-19 13:30:00,36.81,36.81,36.75,36.76,114500.0,20.2801,20.2801,20.247,20.2525,114500.0
2013-08-19 13:40:00,36.76,36.77,36.72,36.77,90200.0,20.2525,20.258,20.2305,20.258,90200.0
2013-08-19 13:50:00,36.76,36.78,36.75,36.76,64000.0,20.2525,20.2636,20.247,20.2525,64000.0
2013-08-19 14:00:00,36.76,36.76,36.67,36.67,99200.0,20.2525,20.2525,20.203,20.203,99200.0
2013-08-19 14:10:00,36.67,36.69,36.65,36.66,108300.0,20.203,20.214,20.1919,20.1974,108300.0
2013-08-19 14:20:00,36.67,36.68,36.66,36.67,60000.0,20.203,20.2085,20.1974,20.203,60000.0
2013-08-19 14:30:00,36.66,36.67,36.64,36.65,83100.0,20.1974,20.203,20.1864,20.1919,83100.0
2013-08-19 14:40:00,36.66,36.73,36.65,36.7,138200.0,20.1974,20.236,20.1919,20.2195,138200.0
2013-08-19 14:50:00,36.7,36.71,36.62,36.64,89000.0,20.2195,20.225,20.1754,20.1864,89000.0
2013-08-19 15:00:00,36.65,36.68,36.64,36.67,111500.0,20.1919,20.2085,20.1864,20.203,111500.0
2013-08-19 15:10:00,36.67,36.79,36.67,36.74,227700.0,20.203,20.2691,20.203,20.2415,227700.0
2013-08-19 15:20:00,36.74,36.74,36.64,36.64,73700.0,20.2415,20.2415,20.1864,20.1864,73700.0
2013-08-19 15:30:00,36.64,36.69,36.64,36.67,84000.0,20.1864,20.214,20.1864,20.203,84000.0
2013-08-19 15:40:00,36.66,36.67,36.63,36.65,126800.0,20.1974,20.203,20.1809,20.1919,126800.0
2013-08-19 15:50:00,36.65,36.68,36.63,36.64,250900.0,20.1919,20.2085,20.1809,20.1864,250900.0
2013-08-20 09:30:00,36.56,36.59,36.5,36.52,157000.0,20.1423,20.1589,20.1093,20.1203,157000.0
2013-08-20 09:40:00,36.51,36.53,36.35,36.41,114500.0,20.1148,20.1258,20.0267,20.0597,114500.0
2013-08-20 09:50:00,36.4,36.67,36.38,36.67,137300.0,20.0542,20.203,20.0432,20.203,137300.0
2013-08-20 10:00:00,36.67,36.92,36.67,36.86,191500.0,20.203,20.3407,20.203,20.3076,191500.0
2013-08-20 10:10:00,36.86,36.88,36.75,36.81,78700.0,20.3076,20.3186,20.247,20.2801,78700.0
2013-08-20 10:20:00,36.81,36.85,36.75,36.75,111000.0,20.2801,20.3021,20.247,20.247,111000.0
2013-08-20 10:30:00,36.76,36.85,36.71,36.83,99600.0,20.2525,20.3021,20.225,20.2911,99600.0
2013-08-20 10:40:00,36.84,36.87,36.78,36.82,101500.0,20.2966,20.3131,20.2636,20.2856,101500.0
2013-08-20 10:50:00,36.82,36.84,36.79,36.81,52500.0,20.2856,20.2966,20.2691,20.2801,52500.0
2013-08-20 11:00:00,36.81,36.96,36.78,36.87,139800.0,20.2801,20.3627,20.2636,20.3131,139800.0
2013-08-20 11:10:00,36.88,36.9,36.85,36.86,108200.0,20.3186,20.3297,20.3021,20.3076,108200.0
2013-08-20 11:20:00,36.85,36.89,36.85,36.87,42600.0,20.3021,20.3242,20.3021,20.3131,42600.0
2013-08-20 11:30:00,36.87,36.91,36.86,36.89,51500.0,20.3131,20.3352,20.3076,20.3242,51500.0
2013-08-20 11:40:00,36.9,36.91,36.88,36.9,50200.0,20.3297,20.3352,20.3186,20.3297,50200.0
2013-08-20 11:50:00,36.89,36.9,36.8,36.84,85900.0,20.3242,20.3297,20.2746,20.2966,85900.0
2013-08-20 12:00:00,36.84,36.87,36.82,36.84,103200.0,20.2966,20.3131,20.2856,20.2966,103200.0
2013-08-20 12:10:00,36.84,36.9,36.83,36.88,42900.0,20.2966,20.3297,20.2911,20.3186,42900.0
2013-08-20 12:20:00,36.89,36.91,36.87,36.87,136000.0,20.3242,20.3352,20.3131,20.3131,136000.0
2013-08-20 12:30:00,36.88,36.91,36.88,36.91,49800.0,20.3186,20.3352,20.3186,20.3352,49800.0
2013-08-20 12:40:00,36.91,36.96,36.9,36.92,85800.0,20.3352,20.3627,20.3297,20.3407,85800.0
2013-08-20 12:50:00,36.93,36.97,36.91,36.95,55400.0,20.3462,20.3682,20.3352,20.3572,55400.0
2013-08-20 13:00:00,36.95,36.99,36.93,36.96,58700.0,20.3572,20.3793,20.3462,20.3627,58700.0
2013-08-20 13:10:00,36.95,36.98,36.94,36.95,44800.0,20.3572,20.3737,20.3517,20.3572,44800.0
2013-08-20 13:20:00,36.94,36.95,36.84,36.89,208500.0,20.3517,20.3572,20.2966,20.3242,208500.0
2013-08-20 13:30:00,36.89,36.93,36.82,36.85,181100.0,20.3242,20.3462,20.2856,20.3021,181100.0
2013-08-20 13:40:00,36.84,36.88,36.83,36.85,65300.0,20.2966,20.3186,20.2911,20.3021,65300.0
2013-08-20 13:50:00,36.86,36.91,36.84,36.9,86700.0,20.3076,20.3352,20.2966,20.3297,86700.0
2013-08-20 14:00:00,36.91,36.97,36.9,36.94,78400.0,20.3352,20.3682,20.3297,20.3517,78400.0
2013-08-20 14:10:00,36.94,36.97,36.93,36.94,43200.0,20.3517,20.3682,20.3462,20.3517,43200.0
2013-08-20 14:20:00,36.93,36.98,36.93,36.95,42900.0,20.3462,20.3737,20.3462,20.3572,42900.0
2013-08-20 14:30:00,36.95,36.97,36.91,36.97,69100.0,20.3572,20.3682,20.3352,20.3682,69100.0
2013-08-20 14:40:00,36.96,36.98,36.93,36.98,29900.0,20.3627,20.3737,20.3462,20.3737,29900.0
2013-08-20 14:50:00,36.98,37.0,36.95,36.99,64900.0,20.3737,20.3848,20.3572,20.3793,64900.0
2013-08-20 15:00:00,36.98,37.02,36.96,37.01,77000.0,20.3737,20.3958,20.3627,20.3903,77000.0
2013-08-20 15:10:00,37.01,37.04,37.0,37.0,54800.0,20.3903,20.4068,20.3848,20.3848,54800.0
2013-08-20 15:20:00,37.0,37.04,36.98,37.01,81200.0,20.3848,20.4068,20.3737,20.3903,81200.0
2013-08-20 15:30:00,37.02,37.05,36.97,36.98,69000.0,20.3958,20.4123,20.3682,20.3737,69000.0
2013-08-20 15:40:00,36.99,37.02,36.93,36.95,137700.0,20.3793,20.3958,20.3462,20.3572,137700.0
2013-08-20 15:50:00,36.94,36.95,36.92,36.93,261500.0,20.3517,20.3572,20.3407,20.3462,261500.0
2013-08-21 09:30:00,36.9,36.96,36.76,36.81,126200.0,20.3297,20.3627,20.2525,20.2801,126200.0
2013-08-21 09:40:00,36.82,36.92,36.81,36.92,47900.0,20.2856,20.3407,20.2801,20.3407,47900.0
2013-08-21 09:50:00,36.91,36.96,36.86,36.91,33700.0,20.3352,20.3627,20.3076,20.3352,33700.0
2013-08-21 10:00:00,36.91,37.03,36.91,36.93,72800.0,20.3352,20.4013,20.3352,20.3462,72800.0
2013-08-21 10:10:00,36.92,36.99,36.9,36.9,66100.0,20.3407,20.3793,20.3297,20.3297,66100.0
2013-08-21 10:20:00,36.91,36.91,36.85,36.88,25500.0,20.3352,20.3352,20.3021,20.3186,25500.0
2013-08-21 10:30:00,36.88,36.93,36.85,36.89,43900.0,20.3186,20.3462,20.3021,20.3242,43900.0
2013-08-21 10:40:00,36.9,37.0,36.89,36.97,51500.0,20.3297,20.3848,20.3242,20.3682,51500.0
2013-08-21 10:50:00,36.96,36.97,36.92,36.93,40900.0,20.3627,20.3682,20.3407,20.3462,40900.0
2013-08-21 11:00:00,36.93,36.94,36.9,36.91,28300.0,20.3462,20.3517,20.3297,20.3352,28300.0
2013-08-21 11:10:00,36.9,36.91,36.87,36.87,22500.0,20.3297,20.3352,20.3131,20.3131,22500.0
2013-08-21 11:20:00,36.87,36.9,36.84,36.87,54400.0,20.3131,20.3297,20.2966,20.3131,54400.0
2013-08-21 11:30:00,36.86,36.91,36.86,36.89,34400.0,20.3076,20.3352,20.3076,20.3242,34400.0
2013-08-21 11:40:00,36.89,36.92,36.83,36.84,43900.0,20.3242,20.3407,20.2911,20.2966,43900.0
2013-08-21 11:50:00,36.85,36.87,36.84,36.86,40900.0,20.3021,20.3131,20.2966,20.3076,40900.0
2013-08-21 12:00:00,36.87,36.88,36.83,36.86,27600.0,20.3131,20.3186,20.2911,20.3076,27600.0
2013-08-21 12:10:00,36.86,36.93,36.83,36.92,52400.0,20.3076,20.3462,20.2911,20.3407,52400.0
2013-08-21 12:20:00,36.92,36.97,36.91,36.94,48900.0,20.3407,20.3682,20.3352,20.3517,48900.0
2013-08-21 12:30:00,36.95,36.96,36.9,36.91,53200.0,20.3572,20.3627,20.3297,20.3352,53200.0
2013-08-21 12:40:00,36.92,36.98,36.91,36.97,30600.0,20.3407,20.3737,20.3352,20.3682,30600.0
2013-08-21 12:50:00,36.98,37.0,36.96,37.0,25200.0,20.3737,20.3848,20.3627,20.3848,25200.0
2013-08-21 13:00:00,37.0,37.03,36.97,37.03,40200.0,20.3848,20.4013,20.3682,20.4013,40200.0
2013-08-21 13:10:00,37.03,37.05,37.0,37.03,34800.0,20.4013,20.4123,20.3848,20.4013,34800.0
2013-08-21 13:20:00,37.03,37.05,37.01,37.04,28400.0,20.4013,20.4123,20.3903,20.4068,28400.0
2013-08-21 13:30:00,37.03,37.08,37.03,37.05,47800.0,20.4013,20.4288,20.4013,20.4123,47800.0
2013-08-21 13:40:00,37.05,37.06,37.03,37.04,49400.0,20.4123,20.4178,20.4013,20.4068,49400.0
2013-08-21 13:50:00,37.05,37.08,37.03,37.05,29700.0,20.4123,20.4288,20.4013,20.4123,29700.0
2013-08-21 14:00:00,37.05,37.05,36.86,36.97,136200.0,20.4123,20.4123,20.3076,20.3682,136200.0
2013-08-21 14:10:00,36.97,37.01,36.91,36.94,59500.0,20.3682,20.3903,20.3352,20.3517,59500.0
2013-08-21 14:20:00,36.93,36.95,36.85,36.95,49800.0,20.3462,20.3572,20.3021,20.3572,49800.0
2013-08-21 14:30:00,36.96,37.03,36.95,37.02,102000.0,20.3627,20.4013,20.3572,20.3958,102000.0
2013-08-21 14:40:00,37.02,37.13,37.01,37.09,118500.0,20.3958,20.4564,20.3903,20.4343,118500.0
2013-08-21 14:50:00,37.1,37.16,37.09,37.14,62500.0,20.4399,20.4729,20.4343,20.4619,62500.0
2013-08-21 15:00:00,37.15,37.16,37.09,37.13,72100.0,20.4674,20.4729,20.4343,20.4564,72100.0
2013-08-21 15:10:00,37.12,37.2,37.11,37.17,136100.0,20.4509,20.4949,20.4454,20.4784,136100.0
2013-08-21 15:20:00,37.16,37.17,37.1,37.11,64700.0,20.4729,20.4784,20.4399,20.4454,64700.0
2013-08-21 15:30:00,37.1,37.13,37.06,37.08,59700.0,20.4399,20.4564,20.4178,20.4288,59700.0
2013-08-21 15:40:00,37.08,37.09,36.97,36.99,86300.0,20.4288,20.4343,20.3682,20.3793,86300.0
2013-08-21 15:50:00,36.98,37.0,36.9,36.92,135800.0,20.3737,20.3848,20.3297,20.3407,135800.0
2013-08-22 09:30:00,37.1,37.15,36.97,36.98,82300.0,20.4399,20.4674,20.3682,20.3737,82300.0
2013-08-22 09:40:00,36.97,37.11,36.96,37.08,61200.0,20.3682,20.4454,20.3627,20.4288,61200.0
2013-08-22 09:50:00,37.08,37.09,36.96,36.98,49700.0,20.4288,20.4343,20.3627,20.3737,49700.0
2013-08-22 10:00:00,36.98,37.0,36.94,36.95,142800.0,20.3737,20.3848,20.3517,20.3572,142800.0
2013-08-22 10:10:00,36.95,36.97,36.87,36.97,102200.0,20.3572,20.3682,20.3131,20.3682,102200.0
2013-08-22 10:20:00,36.97,37.04,36.97,37.02,88500.0,20.3682,20.4068,20.3682,20.3958,88500.0
2013-08-22 10:30:00,37.03,37.15,37.03,37.13,34100.0,20.4013,20.4674,20.4013,20.4564,34100.0
2013-08-22 10:40:00,37.13,37.19,37.13,37.16,65000.0,20.4564,20.4894,20.4564,20.4729,65000.0
2013-08-22 10:50:00,37.15,37.16,37.03,37.04,31300.0,20.4674,20.4729,20.4013,20.4068,31300.0
2013-08-22 11:00:00,37.04,37.09,37.04,37.08,72200.0,20.4068,20.4343,20.4068,20.4288,72200.0
2013-08-22 11:10:00,37.09,37.1,37.01,37.02,71000.0,20.4343,20.4399,20.3903,20.3958,71000.0
2013-08-22 11:20:00,37.02,37.03,37.0,37.02,61100.0,20.3958,20.4013,20.3848,20.3958,61100.0
2013-08-22 11:30:00,37.01,37.06,37.01,37.04,76900.0,20.3903,20.4178,20.3903,20.4068,76900.0
2013-08-22 11:40:00,37.05,37.1,37.04,37.08,59600.0,20.4123,20.4399,20.4068,20.4288,59600.0
2013-08-22 11:50:00,37.08,37.1,37.05,37.07,89800.0,20.4288,20.4399,20.4123,20.4233,89800.0
2013-08-22 12:00:00,37.08,37.14,37.07,37.12,57200.0,20.4288,20.4619,20.4233,20.4509,57200.0
2013-08-22 12:10:00,37.12,37.14,37.09,37.09,29900.0,20.4509,20.4619,20.4343,20.4343,29900.0
2013-08-22 12:20:00,37.09,37.17,37.06,37.16,32900.0,20.4343,20.4784,20.4178,20.4729,32900.0
2013-08-22 12:30:00,37.16,37.22,37.16,37.18,20700.0,20.4729,20.506,20.4729,20.4839,20700.0
2013-08-22 12:40:00,37.18,37.19,37.12,37.12,25500.0,20.4839,20.4894,20.4509,20.4509,25500.0
2013-08-22 12:50:00,37.13,37.15,37.09,37.14,23600.0,20.4564,20.4674,20.4343,20.4619,23600.0
2013-08-22 13:00:00,37.15,37.17,37.12,37.14,9500.0,20.4674,20.4784,20.4509,20.4619,9500.0
2013-08-22 13:10:00,37.13,37.19,37.13,37.17,14900.0,20.4564,20.4894,20.4564,20.4784,14900.0
2013-08-22 13:20:00,37.17,37.17,37.12,37.14,23100.0,20.4784,20.4784,20.4509,20.4619,23100.0
2013-08-22 13:30:00,37.15,37.24,37.15,37.22,28500.0,20.4674,20.517,20.4674,20.506,28500.0
2013-08-22 13:40:00,37.22,37.24,37.21,37.21,10400.0,20.506,20.517,20.5005,20.5005,10400.0
2013-08-22 13:50:00,37.2,37.21,37.18,37.19,12100.0,20.4949,20.5005,20.4839,20.4894,12100.0
2013-08-22 14:00:00,37.19,37.21,37.17,37.18,17100.0,20.4894,20.5005,20.4784,20.4839,17100.0
2013-08-22 14:10:00,37.18,37.19,37.14,37.16,19100.0,20.4839,20.4894,20.4619,20.4729,19100.0
2013-08-22 14:20:00,37.16,37.2,37.15,37.2,13200.0,20.4729,20.4949,20.4674,20.4949,13200.0
2013-08-22 14:30:00,37.19,37.21,37.16,37.17,18700.0,20.4894,20.5005,20.4729,20.4784,18700.0
2013-08-22 14:40:00,37.17,37.18,37.14,37.18,16800.0,20.4784,20.4839,20.4619,20.4839,16800.0
2013-08-22 14:50:00,37.18,37.18,37.1,37.1,30400.0,20.4839,20.4839,20.4399,20.4399,30400.0
2013-08-22 15:00:00,37.11,37.15,37.07,37.09,37000.0,20.4454,20.4674,20.4233,20.4343,37000.0
2013-08-22 15:10:00,37.1,37.13,37.09,37.11,63400.0,20.4399,20.4564,20.4343,20.4454,63400.0
2013-08-22 15:20:00,37.12,37.14,37.08,37.09,65500.0,20.4509,20.4619,20.4288,20.4343,65500.0
2013-08-22 15:30:00,37.1,37.18,37.09,37.17,155500.0,20.4399,20.4839,20.4343,20.4784,155500.0
2013-08-22 15:40:00,37.16,37.17,37.15,37.16,118100.0,20.4729,20.4784,20.4674,20.4729,118100.0
2013-08-22 15:50:00,37.16,37.17,37.09,37.11,315300.0,20.4729,20.4784,20.4343,20.4454,315300.0
2013-08-23 09:30:00,37.19,37.26,37.01,37.01,112300.0,20.4894,20.528,20.3903,20.3903,112300.0
2013-08-23 09:40:00,37.01,37.08,36.96,37.03,69300.0,20.3903,20.4288,20.3627,20.4013,69300.0
2013-08-23 09:50:00,37.03,37.05,36.96,37.01,91300.0,20.4013,20.4123,20.3627,20.3903,91300.0
2013-08-23 10:00:00,37.0,37.06,36.95,36.99,207900.0,20.3848,20.4178,20.3572,20.3793,207900.0
2013-08-23 10:10:00,36.98,37.06,36.97,37.02,172500.0,20.3737,20.4178,20.3682,20.3958,172500.0
2013-08-23 10:20:00,37.02,37.1,37.0,37.07,134600.0,20.3958,20.4399,20.3848,20.4233,134600.0
2013-08-23 10:30:00,37.07,37.11,37.04,37.04,69600.0,20.4233,20.4454,20.4068,20.4068,69600.0
2013-08-23 10:40:00,37.05,37.12,37.02,37.09,109600.0,20.4123,20.4509,20.3958,20.4343,109600.0
2013-08-23 10:50:00,37.1,37.11,37.02,37.06,82200.0,20.4399,20.4454,20.3958,20.4178,82200.0
2013-08-23 11:00:00,37.06,37.08,37.02,37.02,62100.0,20.4178,20.4288,20.3958,20.3958,62100.0
2013-08-23 11:10:00,37.02,37.05,37.0,37.01,54400.0,20.3958,20.4123,20.3848,20.3903,54400.0
2013-08-23 11:20:00,37.0,37.02,36.95,36.97,120000.0,20.3848,20.3958,20.3572,20.3682,120000.0
2013-08-23 11:30:00,36.98,37.0,36.95,36.96,42900.0,20.3737,20.3848,20.3572,20.3627,42900.0
2013-08-23 11:40:00,36.96,37.06,36.95,37.06,55400.0,20.3627,20.4178,20.3572,20.4178,55400.0
2013-08-23 11:50:00,37.05,37.08,37.02,37.06,59600.0,20.4123,20.4288,20.3958,20.4178,59600.0
2013-08-23 12:00:00,37.05,37.08,37.05,37.05,31500.0,20.4123,20.4288,20.4123,20.4123,31500.0
2013-08-23 12:10:00,37.04,37.07,37.01,37.05,39700.0,20.4068,20.4233,20.3903,20.4123,39700.0
2013-08-23 12:20:00,37.05,37.05,37.01,37.01,27700.0,20.4123,20.4123,20.3903,20.3903,27700.0
2013-08-23 12:30:00,37.02,37.08,37.02,37.08,49300.0,20.3958,20.4288,20.3958,20.4288,49300.0
2013-08-23 12:40:00,37.08,37.08,37.02,37.02,28700.0,20.4288,20.4288,20.3958,20.3958,28700.0
2013-08-23 12:50:00,37.01,37.08,36.98,37.06,45200.0,20.3903,20.4288,20.3737,20.4178,45200.0
2013-08-23 13:00:00,37.06,37.1,37.05,37.1,25100.0,20.4178,20.4399,20.4123,20.4399,25100.0
2013-08-23 13:10:00,37.1,37.1,37.08,37.09,30400.0,20.4399,20.4399,20.4288,20.4343,30400.0
2013-08-23 13:20:00,37.08,37.14,37.08,37.14,16500.0,20.4288,20.4619,20.4288,20.4619,16500.0
2013-08-23 13:30:00,37.14,37.18,37.12,37.17,27100.0,20.4619,20.4839,20.4509,20.4784,27100.0
2013-08-23 13:40:00,37.16,37.17,37.14,37.16,31200.0,20.4729,20.4784,20.4619,20.4729,31200.0
2013-08-23 13:50:00,37.16,37.21,37.16,37.2,27800.0,20.4729,20.5005,20.4729,20.4949,27800.0
2013-08-23 14:00:00,37.2,37.2,37.15,37.17,36600.0,20.4949,20.4949,20.4674,20.4784,36600.0
2013-08-23 14:10:00,37.18,37.19,37.15,37.15,22200.0,20.4839,20.4894,20.4674,20.4674,22200.0
2013-08-23 14:20:00,37.16,37.2,37.15,37.19,30800.0,20.4729,20.4949,20.4674,20.4894,30800.0
2013-08-23 14:30:00,37.19,37.22,37.18,37.2,25100.0,20.4894,20.506,20.4839,20.4949,25100.0
2013-08-23 14:40:00,37.19,37.21,37.17,37.21,18400.0,20.4894,20.5005,20.4784,20.5005,18400.0
2013-08-23 14:50:00,37.21,37.26,37.2,37.26,20300.0,20.5005,20.528,20.4949,20.528,20300.0
2013-08-23 15:00:00,37.25,37.26,37.23,37.24,37700.0,20.5225,20.528,20.5115,20.517,37700.0
2013-08-23 15:10:00,37.23,37.24,37.16,37.17,76400.0,20.5115,20.517,20.4729,20.4784,76400.0
2013-08-23 15:20:00,37.18,37.18,37.15,37.16,113100.0,20.4839,20.4839,20.4674,20.4729,113100.0
2013-08-23 15:30:00,37.16,37.17,37.12,37.15,226300.0,20.4729,20.4784,20.4509,20.4674,226300.0
2013-08-23 15:40:00,37.15,37.24,37.12,37.24,152700.0,20.4674,20.517,20.4509,20.517,152700.0
2013-08-23 15:50:00,37.24,37.27,37.2,37.22,283600.0,20.517,20.5335,20.4949,20.506,283600.0
2013-08-26 09:30:00,37.35,37.45,37.22,37.31,102100.0,20.5776,20.6327,20.506,20.5556,102100.0
2013-08-26 09:40:00,37.3,37.34,37.26,37.31,51600.0,20.55,20.5721,20.528,20.5556,51600.0
2013-08-26 09:50:00,37.32,37.44,37.32,37.41,121400.0,20.5611,20.6272,20.5611,20.6106,121400.0
2013-08-26 10:00:00,37.41,37.45,37.27,37.3,67300.0,20.6106,20.6327,20.5335,20.55,67300.0
2013-08-26 10:10:00,37.29,37.29,37.2,37.23,118600.0,20.5445,20.5445,20.4949,20.5115,118600.0
2013-08-26 10:20:00,37.22,37.23,37.14,37.15,68300.0,20.506,20.5115,20.4619,20.4674,68300.0
2013-08-26 10:30:00,37.15,37.21,37.14,37.21,37500.0,20.4674,20.5005,20.4619,20.5005,37500.0
2013-08-26 10:40:00,37.21,37.26,37.2,37.23,34300.0,20.5005,20.528,20.4949,20.5115,34300.0
2013-08-26 10:50:00,37.23,37.25,37.21,37.25,27200.0,20.5115,20.5225,20.5005,20.5225,27200.0
2013-08-26 11:00:00,37.25,37.26,37.23,37.23,57800.0,20.5225,20.528,20.5115,20.5115,57800.0
2013-08-26 11:10:00,37.24,37.32,37.23,37.32,125900.0,20.517,20.5611,20.5115,20.5611,125900.0
2013-08-26 11:20:00,37.32,37.33,37.27,37.28,59300.0,20.5611,20.5666,20.5335,20.539,59300.0
2013-08-26 11:30:00,37.27,37.3,37.26,37.26,62600.0,20.5335,20.55,20.528,20.528,62600.0
2013-08-26 11:40:00,37.26,37.27,37.2,37.2,52900.0,20.528,20.5335,20.4949,20.4949,52900.0
2013-08-26 11:50:00,37.21,37.21,37.18,37.2,35000.0,20.5005,20.5005,20.4839,20.4949,35000.0
2013-08-26 12:00:00,37.2,37.27,37.2,37.27,73800.0,20.4949,20.5335,20.4949,20.5335,73800.0
2013-08-26 12:10:00,37.27,37.27,37.23,37.25,59900.0,20.5335,20.5335,20.5115,20.5225,59900.0
2013-08-26 12:20:00,37.25,37.26,37.23,37.23,41000.0,20.5225,20.528,20.5115,20.5115,41000.0
2013-08-26 12:30:00,37.25,37.26,37.22,37.23,44500.0,20.5225,20.528,20.506,20.5115,44500.0
2013-08-26 12:40:00,37.23,37.23,37.22,37.23,39200.0,20.5115,20.5115,20.506,20.5115,39200.0
2013-08-26 12:50:00,37.23,37.27,37.23,37.25,48500.0,20.5115,20.5335,20.5115,20.5225,48500.0
2013-08-26 13:00:00,37.26,37.29,37.26,37.29,39700.0,20.528,20.5445,20.528,20.5445,39700.0
2013-08-26 13:10:00,37.29,37.31,37.29,37.3,47800.0,20.5445,20.5556,20.5445,20.55,47800.0
2013-08-26 13:20:00,37.3,37.31,37.28,37.28,72400.0,20.55,20.5556,20.539,20.539,72400.0
2013-08-26 13:30:00,37.29,37.29,37.24,37.25,60100.0,20.5445,20.5445,20.517,20.5225,60100.0
2013-08-26 13:40:00,37.25,37.25,37.15,37.17,90700.0,20.5225,20.5225,20.4674,20.4784,90700.0
2013-08-26 13:50:00,37.17,37.21,37.15,37.15,65300.0,20.4784,20.5005,20.4674,20.4674,65300.0
2013-08-26 14:00:00,37.15,37.16,37.06,37.06,119300.0,20.4674,20.4729,20.4178,20.4178,119300.0
2013-08-26 14:10:00,37.07,37.08,37.04,37.06,67900.0,20.4233,20.4288,20.4068,20.4178,67900.0
2013-08-26 14:20:00,37.07,37.08,37.05,37.05,39800.0,20.4233,20.4288,20.4123,20.4123,39800.0
2013-08-26 14:30:00,37.05,37.06,37.03,37.04,59000.0,20.4123,20.4178,20.4013,20.4068,59000.0
2013-08-26 14:40:00,37.04,37.07,37.02,37.03,98600.0,20.4068,20.4233,20.3958,20.4013,98600.0
2013-08-26 14:50:00,37.04,37.04,37.02,37.04,45300.0,20.4068,20.4068,20.3958,20.4068,45300.0
2013-08-26 15:00:00,37.04,37.05,37.03,37.04,83700.0,20.4068,20.4123,20.4013,20.4068,83700.0
2013-08-26 15:10:00,37.04,37.04,36.91,36.94,123900.0,20.4068,20.4068,20.3352,20.3517,123900.0
2013-08-26 15:20:00,36.95,36.95,36.87,36.93,158000.0,20.3572,20.3572,20.3131,20.3462,158000.0
2013-08-26 15:30:00,36.93,37.0,36.92,36.98,178800.0,20.3462,20.3848,20.3407,20.3737,178800.0
2013-08-26 15:40:00,36.99,37.02,36.96,36.99,143900.0,20.3793,20.3958,20.3627,20.3793,143900.0
2013-08-26 15:50:00,36.99,37.06,36.95,37.0,474300.0,20.3793,20.4178,20.3572,20.3848,474300.0
2013-08-27 09:30:00,36.81,37.0,36.76,36.81,137300.0,20.2801,20.3848,20.2525,20.2801,137300.0
2013-08-27 09:40:00,36.79,37.0,36.79,36.99,133700.0,20.2691,20.3848,20.2691,20.3793,133700.0
2013-08-27 09:50:00,37.0,37.06,37.0,37.03,78000.0,20.3848,20.4178,20.3848,20.4013,78000.0
2013-08-27 10:00:00,37.02,37.02,36.93,36.99,118400.0,20.3958,20.3958,20.3462,20.3793,118400.0
2013-08-27 10:10:00,37.0,37.0,36.87,36.88,156500.0,20.3848,20.3848,20.3131,20.3186,156500.0
2013-08-27 10:20:00,36.89,36.91,36.87,36.88,167100.0,20.3242,20.3352,20.3131,20.3186,167100.0
2013-08-27 10:30:00,36.88,36.94,36.88,36.91,78300.0,20.3186,20.3517,20.3186,20.3352,78300.0
2013-08-27 10:40:00,36.9,37.0,36.9,36.96,49200.0,20.3297,20.3848,20.3297,20.3627,49200.0
2013-08-27 10:50:00,36.96,37.0,36.93,37.0,40100.0,20.3627,20.3848,20.3462,20.3848,40100.0
2013-08-27 11:00:00,37.0,37.0,36.94,36.94,71300.0,20.3848,20.3848,20.3517,20.3517,71300.0
2013-08-27 11:10:00,36.94,36.98,36.94,36.96,28900.0,20.3517,20.3737,20.3517,20.3627,28900.0
2013-08-27 11:20:00,36.97,37.05,36.97,37.04,107300.0,20.3682,20.4123,20.3682,20.4068,107300.0
2013-08-27 11:30:00,37.03,37.06,36.99,37.0,56200.0,20.4013,20.4178,20.3793,20.3848,56200.0
2013-08-27 11:40:00,37.01,37.04,37.0,37.01,37900.0,20.3903,20.4068,20.3848,20.3903,37900.0
2013-08-27 11:50:00,37.01,37.02,36.97,37.01,44000.0,20.3903,20.3958,20.3682,20.3903,44000.0
2013-08-27 12:00:00,37.01,37.01,36.97,36.99,47400.0,20.3903,20.3903,20.3682,20.3793,47400.0
2013-08-27 12:10:00,37.0,37.0,36.97,36.98,27600.0,20.3848,20.3848,20.3682,20.3737,27600.0
2013-08-27 12:20:00,36.98,37.01,36.97,36.98,19100.0,20.3737,20.3903,20.3682,20.3737,19100.0
2013-08-27 12:30:00,36.98,37.01,36.97,36.98,51100.0,20.3737,20.3903,20.3682,20.3737,51100.0
2013-08-27 12:40:00,36.98,37.0,36.95,36.98,35200.0,20.3737,20.3848,20.3572,20.3737,35200.0
2013-08-27 12:50:00,36.98,37.0,36.95,36.98,54600.0,20.3737,20.3848,20.3572,20.3737,54600.0
2013-08-27 13:00:00,36.98,37.02,36.98,37.02,29500.0,20.3737,20.3958,20.3737,20.3958,29500.0
2013-08-27 13:10:00,37.03,37.06,37.03,37.05,23600.0,20.4013,20.4178,20.4013,20.4123,23600.0
2013-08-27 13:20:00,37.05,37.07,37.04,37.05,22200.0,20.4123,20.4233,20.4068,20.4123,22200.0
2013-08-27 13:30:00,37.05,37.09,37.03,37.07,47700.0,20.4123,20.4343,20.4013,20.4233,47700.0
2013-08-27 13:40:00,37.07,37.14,37.07,37.14,48800.0,20.4233,20.4619,20.4233,20.4619,48800.0
2013-08-27 13:50:00,37.14,37.15,37.12,37.12,43000.0,20.4619,20.4674,20.4509,20.4509,43000.0
2013-08-27 14:00:00,37.12,37.12,37.08,37.08,36900.0,20.4509,20.4509,20.4288,20.4288,36900.0
2013-08-27 14:10:00,37.09,37.14,37.09,37.14,52100.0,20.4343,20.4619,20.4343,20.4619,52100.0
2013-08-27 14:20:00,37.14,37.14,37.09,37.11,60600.0,20.4619,20.4619,20.4343,20.4454,60600.0
2013-08-27 14:30:00,37.12,37.13,37.09,37.11,57300.0,20.4509,20.4564,20.4343,20.4454,57300.0
2013-08-27 14:40:00,37.12,37.14,37.1,37.13,47200.0,20.4509,20.4619,20.4399,20.4564,47200.0
2013-08-27 14:50:00,37.14,37.16,37.12,37.15,36000.0,20.4619,20.4729,20.4509,20.4674,36000.0
2013-08-27 15:00:00,37.15,37.18,37.14,37.17,75600.0,20.4674,20.4839,20.4619,20.4784,75600.0
2013-08-27 15:10:00,37.17,37.17,37.1,37.11,88600.0,20.4784,20.4784,20.4399,20.4454,88600.0
2013-08-27 15:20:00,37.11,37.12,37.06,37.12,134200.0,20.4454,20.4509,20.4178,20.4509,134200.0
2013-08-27 15:30:00,37.12,37.13,37.05,37.07,79600.0,20.4509,20.4564,20.4123,20.4233,79600.0
2013-08-27 15:40:00,37.08,37.14,37.07,37.11,159000.0,20.4288,20.4619,20.4233,20.4454,159000.0
2013-08-27 15:50:00,37.11,37.14,37.1,37.11,151400.0,20.4454,20.4619,20.4399,20.4454,151400.0
2013-08-28 09:30:00,37.07,37.27,37.04,37.09,110900.0,20.4233,20.5335,20.4068,20.4343,110900.0
2013-08-28 09:40:00,37.08,37.11,36.87,36.89,118700.0,20.4288,20.4454,20.3131,20.3242,118700.0
2013-08-28 09:50:00,36.89,37.0,36.88,36.97,120200.0,20.3242,20.3848,20.3186,20.3682,120200.0
2013-08-28 10:00:00,36.97,37.0,36.92,36.96,71900.0,20.3682,20.3848,20.3407,20.3627,71900.0
2013-08-28 10:10:00,36.95,37.02,36.95,36.98,61400.0,20.3572,20.3958,20.3572,20.3737,61400.0
2013-08-28 10:20:00,36.97,37.06,36.96,37.04,42700.0,20.3682,20.4178,20.3627,20.4068,42700.0
2013-08-28 10:30:00,37.04,37.14,37.03,37.12,73500.0,20.4068,20.4619,20.4013,20.4509,73500.0
2013-08-28 10:40:00,37.11,37.16,37.08,37.13,61200.0,20.4454,20.4729,20.4288,20.4564,61200.0
2013-08-28 10:50:00,37.12,37.15,37.1,37.11,56600.0,20.4509,20.4674,20.4399,20.4454,56600.0
2013-08-28 11:00:00,37.11,37.11,37.07,37.07,50200.0,20.4454,20.4454,20.4233,20.4233,50200.0
2013-08-28 11:10:00,37.08,37.14,37.07,37.12,40300.0,20.4288,20.4619,20.4233,20.4509,40300.0
2013-08-28 11:20:00,37.12,37.17,37.12,37.16,54200.0,20.4509,20.4784,20.4509,20.4729,54200.0
2013-08-28 11:30:00,37.15,37.2,37.14,37.16,62400.0,20.4674,20.4949,20.4619,20.4729,62400.0
2013-08-28 11:40:00,37.17,37.27,37.17,37.26,33300.0,20.4784,20.5335,20.4784,20.528,33300.0
2013-08-28 11:50:00,37.26,37.31,37.26,37.27,32200.0,20.528,20.5556,20.528,20.5335,32200.0
2013-08-28 12:00:00,37.28,37.32,37.27,37.29,55600.0,20.539,20.5611,20.5335,20.5445,55600.0
2013-08-28 12:10:00,37.3,37.31,37.28,37.29,12800.0,20.55,20.5556,20.539,20.5445,12800.0
2013-08-28 12:20:00,37.29,37.3,37.27,37.28,24900.0,20.5445,20.55,20.5335,20.539,24900.0
2013-08-28 12:30:00,37.28,37.31,37.28,37.3,43600.0,20.539,20.5556,20.539,20.55,43600.0
2013-08-28 12:40:00,37.3,37.31,37.28,37.3,42000.0,20.55,20.5556,20.539,20.55,42000.0
2013-08-28 12:50:00,37.3,37.3,37.25,37.25,29400.0,20.55,20.55,20.5225,20.5225,29400.0
2013-08-28 13:00:00,37.26,37.26,37.22,37.22,34000.0,20.528,20.528,20.506,20.506,34000.0
2013-08-28 13:10:00,37.22,37.23,37.16,37.16,62100.0,20.506,20.5115,20.4729,20.4729,62100.0
2013-08-28 13:20:00,37.17,37.17,37.13,37.17,54700.0,20.4784,20.4784,20.4564,20.4784,54700.0
2013-08-28 13:30:00,37.17,37.25,37.17,37.25,30100.0,20.4784,20.5225,20.4784,20.5225,30100.0
2013-08-28 13:40:00,37.25,37.29,37.25,37.29,27000.0,20.5225,20.5445,20.5225,20.5445,27000.0
2013-08-28 13:50:00,37.3,37.3,37.25,37.26,29000.0,20.55,20.55,20.5225,20.528,29000.0
2013-08-28 14:00:00,37.25,37.27,37.25,37.27,35400.0,20.5225,20.5335,20.5225,20.5335,35400.0
2013-08-28 14:10:00,37.27,37.27,37.22,37.26,42200.0,20.5335,20.5335,20.506,20.528,42200.0
2013-08-28 14:20:00,37.26,37.26,37.22,37.23,29100.0,20.528,20.528,20.506,20.5115,29100.0
2013-08-28 14:30:00,37.23,37.25,37.22,37.22,42300.0,20.5115,20.5225,20.506,20.506,42300.0
2013-08-28 14:40:00,37.22,37.24,37.19,37.24,35000.0,20.506,20.517,20.4894,20.517,35000.0
2013-08-28 14:50:00,37.24,37.26,37.21,37.21,40400.0,20.517,20.528,20.5005,20.5005,40400.0
2013-08-28 15:00:00,37.22,37.25,37.19,37.25,21400.0,20.506,20.5225,20.4894,20.5225,21400.0
2013-08-28 15:10:00,37.25,37.26,37.21,37.21,61000.0,20.5225,20.528,20.5005,20.5005,61000.0
2013-08-28 15:20:00,37.22,37.24,37.2,37.21,47500.0,20.506,20.517,20.4949,20.5005,47500.0
2013-08-28 15:30:00,37.22,37.23,37.2,37.21,53100.0,20.506,20.5115,20.4949,20.5005,53100.0
2013-08-28 15:40:00,37.2,37.21,37.12,37.13,122800.0,20.4949,20.5005,20.4509,20.4564,122800.0
2013-08-28 15:50:00,37.12,37.14,37.07,37.12,320800.0,20.4509,20.4619,20.4233,20.4509,320800.0
2013-08-29 09:30:00,37.06,37.12,36.82,36.87,73700.0,20.4178,20.4509,20.2856,20.3131,73700.0
2013-08-29 09:40:00,36.86,36.97,36.85,36.94,66800.0,20.3076,20.3682,20.3021,20.3517,66800.0
2013-08-29 09:50:00,36.94,37.06,36.93,37.03,41000.0,20.3517,20.4178,20.3462,20.4013,41000.0
2013-08-29 10:00:00,37.03,37.06,36.99,37.05,87800.0,20.4013,20.4178,20.3793,20.4123,87800.0
2013-08-29 10:10:00,37.06,37.12,37.0,37.11,100800.0,20.4178,20.4509,20.3848,20.4454,100800.0
2013-08-29 10:20:00,37.09,37.15,37.05,37.15,186500.0,20.4343,20.4674,20.4123,20.4674,186500.0
2013-08-29 10:30:00,37.15,37.23,37.14,37.2,41800.0,20.4674,20.5115,20.4619,20.4949,41800.0
2013-08-29 10:40:00,37.21,37.28,37.2,37.24,49400.0,20.5005,20.539,20.4949,20.517,49400.0
2013-08-29 10:50:00,37.23,37.28,37.2,37.21,45900.0,20.5115,20.539,20.4949,20.5005,45900.0
2013-08-29 11:00:00,37.22,37.24,37.2,37.24,41000.0,20.506,20.517,20.4949,20.517,41000.0
2013-08-29 11:10:00,37.24,37.3,37.23,37.29,49800.0,20.517,20.55,20.5115,20.5445,49800.0
2013-08-29 11:20:00,37.29,37.34,37.29,37.33,74900.0,20.5445,20.5721,20.5445,20.5666,74900.0
2013-08-29 11:30:00,37.33,37.37,37.32,37.36,65800.0,20.5666,20.5886,20.5611,20.5831,65800.0
2013-08-29 11:40:00,37.36,37.39,37.35,37.36,35700.0,20.5831,20.5996,20.5776,20.5831,35700.0
2013-08-29 11:50:00,37.37,37.4,37.36,37.4,50900.0,20.5886,20.6051,20.5831,20.6051,50900.0
2013-08-29 12:00:00,37.39,37.46,37.39,37.46,60100.0,20.5996,20.6382,20.5996,20.6382,60100.0
2013-08-29 12:10:00,37.45,37.46,37.42,37.45,48400.0,20.6327,20.6382,20.6162,20.6327,48400.0
2013-08-29 12:20:00,37.45,37.51,37.44,37.51,50300.0,20.6327,20.6657,20.6272,20.6657,50300.0
2013-08-29 12:30:00,37.51,37.51,37.45,37.47,69400.0,20.6657,20.6657,20.6327,20.6437,69400.0
2013-08-29 12:40:00,37.47,37.51,37.46,37.5,31700.0,20.6437,20.6657,20.6382,20.6602,31700.0
2013-08-29 12:50:00,37.5,37.53,37.5,37.5,38800.0,20.6602,20.6768,20.6602,20.6602,38800.0
2013-08-29 13:00:00,37.5,37.56,37.5,37.55,46700.0,20.6602,20.6933,20.6602,20.6878,46700.0
2013-08-29 13:10:00,37.55,37.58,37.54,37.56,50100.0,20.6878,20.7043,20.6823,20.6933,50100.0
2013-08-29 13:20:00,37.57,37.58,37.51,37.53,69600.0,20.6988,20.7043,20.6657,20.6768,69600.0
2013-08-29 13:30:00,37.53,37.56,37.49,37.56,59500.0,20.6768,20.6933,20.6547,20.6933,59500.0
2013-08-29 13:40:00,37.55,37.56,37.48,37.54,173500.0,20.6878,20.6933,20.6492,20.6823,173500.0
2013-08-29 13:50:00,37.54,37.56,37.51,37.56,93900.0,20.6823,20.6933,20.6657,20.6933,93900.0
2013-08-29 14:00:00,37.55,37.62,37.54,37.6,84400.0,20.6878,20.7263,20.6823,20.7153,84400.0
2013-08-29 14:10:00,37.6,37.61,37.58,37.6,97100.0,20.7153,20.7208,20.7043,20.7153,97100.0
2013-08-29 14:20:00,37.6,37.65,37.59,37.65,183000.0,20.7153,20.7429,20.7098,20.7429,183000.0
2013-08-29 14:30:00,37.64,37.68,37.63,37.68,71100.0,20.7374,20.7594,20.7319,20.7594,71100.0
2013-08-29 14:40:00,37.67,37.7,37.66,37.68,117800.0,20.7539,20.7704,20.7484,20.7594,117800.0
2013-08-29 14:50:00,37.69,37.7,37.67,37.69,167800.0,20.7649,20.7704,20.7539,20.7649,167800.0
2013-08-29 15:00:00,37.69,37.71,37.67,37.7,345100.0,20.7649,20.7759,20.7539,20.7704,345100.0
2013-08-29 15:10:00,37.71,37.74,37.69,37.72,175400.0,20.7759,20.7925,20.7649,20.7814,175400.0
2013-08-29 15:20:00,37.74,37.77,37.72,37.76,515500.0,20.7925,20.809,20.7814,20.8035,515500.0
2013-08-29 15:30:00,37.76,37.78,37.74,37.75,214300.0,20.8035,20.8145,20.7925,20.798,214300.0
2013-08-29 15:40:00,37.74,37.81,37.74,37.79,390800.0,20.7925,20.831,20.7925,20.82,390800.0
2013-08-29 15:50:00,37.78,37.84,37.78,37.84,614200.0,20.8145,20.8476,20.8145,20.8476,614200.0
2013-08-30 09:30:00,38.0,38.05,37.87,37.98,200300.0,20.9357,20.9632,20.8641,20.9247,200300.0
2013-08-30 09:40:00,37.99,38.0,37.68,37.68,98800.0,20.9302,20.9357,20.7594,20.7594,98800.0
2013-08-30 09:50:00,37.7,37.87,37.69,37.82,88300.0,20.7704,20.8641,20.7649,20.8365,88300.0
2013-08-30 10:00:00,37.8,37.9,37.8,37.9,153400.0,20.8255,20.8806,20.8255,20.8806,153400.0
2013-08-30 10:10:00,37.89,37.96,37.84,37.87,111100.0,20.8751,20.9137,20.8476,20.8641,111100.0
2013-08-30 10:20:00,37.85,37.9,37.83,37.89,91700.0,20.8531,20.8806,20.842,20.8751,91700.0
2013-08-30 10:30:00,37.89,37.96,37.86,37.96,53000.0,20.8751,20.9137,20.8586,20.9137,53000.0
2013-08-30 10:40:00,37.95,37.95,37.83,37.84,99400.0,20.9082,20.9082,20.842,20.8476,99400.0
2013-08-30 10:50:00,37.84,37.89,37.83,37.86,296900.0,20.8476,20.8751,20.842,20.8586,296900.0
2013-08-30 11:00:00,37.86,37.96,37.84,37.96,238700.0,20.8586,20.9137,20.8476,20.9137,238700.0
2013-08-30 11:10:00,37.97,37.99,37.95,37.98,58900.0,20.9192,20.9302,20.9082,20.9247,58900.0
2013-08-30 11:20:00,37.99,37.99,37.88,37.9,105700.0,20.9302,20.9302,20.8696,20.8806,105700.0
2013-08-30 11:30:00,37.9,37.91,37.87,37.87,145100.0,20.8806,20.8861,20.8641,20.8641,145100.0
2013-08-30 11:40:00,37.87,37.89,37.84,37.86,220700.0,20.8641,20.8751,20.8476,20.8586,220700.0
2013-08-30 11:50:00,37.86,37.87,37.81,37.86,92100.0,20.8586,20.8641,20.831,20.8586,92100.0
2013-08-30 12:00:00,37.85,37.88,37.85,37.86,252200.0,20.8531,20.8696,20.8531,20.8586,252200.0
2013-08-30 12:10:00,37.86,37.88,37.84,37.86,91300.0,20.8586,20.8696,20.8476,20.8586,91300.0
2013-08-30 12:20:00,37.86,37.89,37.84,37.87,96600.0,20.8586,20.8751,20.8476,20.8641,96600.0
2013-08-30 12:30:00,37.87,37.92,37.85,37.9,49300.0,20.8641,20.8916,20.8531,20.8806,49300.0
2013-08-30 12:40:00,37.9,37.93,37.9,37.91,39600.0,20.8806,20.8971,20.8806,20.8861,39600.0
2013-08-30 12:50:00,37.91,37.93,37.89,37.91,29900.0,20.8861,20.8971,20.8751,20.8861,29900.0
2013-08-30 13:00:00,37.9,37.91,37.85,37.85,103000.0,20.8806,20.8861,20.8531,20.8531,103000.0
2013-08-30 13:10:00,37.86,37.97,37.86,37.89,90700.0,20.8586,20.9192,20.8586,20.8751,90700.0
2013-08-30 13:20:00,37.89,37.9,37.85,37.89,63500.0,20.8751,20.8806,20.8531,20.8751,63500.0
2013-08-30 13:30:00,37.88,37.88,37.85,37.85,41000.0,20.8696,20.8696,20.8531,20.8531,41000.0
2013-08-30 13:40:00,37.86,37.88,37.85,37.86,51500.0,20.8586,20.8696,20.8531,20.8586,51500.0
2013-08-30 13:50:00,37.87,37.88,37.85,37.87,69700.0,20.8641,20.8696,20.8531,20.8641,69700.0
2013-08-30 14:00:00,37.87,37.91,37.87,37.9,117900.0,20.8641,20.8861,20.8641,20.8806,117900.0
2013-08-30 14:10:00,37.9,37.92,37.89,37.91,168600.0,20.8806,20.8916,20.8751,20.8861,168600.0
2013-08-30 14:20:00,37.9,37.91,37.87,37.89,283300.0,20.8806,20.8861,20.8641,20.8751,283300.0
2013-08-30 14:30:00,37.9,37.92,37.89,37.89,58400.0,20.8806,20.8916,20.8751,20.8751,58400.0
2013-08-30 14:40:00,37.89,37.91,37.89,37.9,67200.0,20.8751,20.8861,20.8751,20.8806,67200.0
2013-08-30 14:50:00,37.9,37.95,37.9,37.93,131500.0,20.8806,20.9082,20.8806,20.8971,131500.0
2013-08-30 15:00:00,37.93,37.93,37.86,37.9,123500.0,20.8971,20.8971,20.8586,20.8806,123500.0
2013-08-30 15:10:00,37.89,37.91,37.88,37.89,71300.0,20.8751,20.8861,20.8696,20.8751,71300.0
2013-08-30 15:20:00,37.88,37.93,37.87,37.91,102800.0,20.8696,20.8971,20.8641,20.8861,102800.0
2013-08-30 15:30:00,37.9,37.91,37.87,37.89,105900.0,20.8806,20.8861,20.8641,20.8751,105900.0
2013-08-30 15:40:00,37.9,37.9,37.84,37.85,169500.0,20.8806,20.8806,20.8476,20.8531,169500.0
2013-08-30 15:50:00,37.86,37.96,37.81,37.91,490900.0,20.8586,20.9137,20.831,20.8861,490900.0
2013-09-03 09:30:00,38.18,38.24,38.11,38.18,416000.0,21.0349,21.0679,20.9963,21.0349,416000.0
2013-09-03 09:40:00,38.17,38.23,38.11,38.17,229100.0,21.0294,21.0624,20.9963,21.0294,229100.0
2013-09-03 09:50:00,38.17,38.3,38.17,38.2,147800.0,21.0294,21.101,21.0294,21.0459,147800.0
2013-09-03 10:00:00,38.19,38.23,38.16,38.19,122700.0,21.0404,21.0624,21.0239,21.0404,122700.0
2013-09-03 10:10:00,38.18,38.24,38.18,38.21,110600.0,21.0349,21.0679,21.0349,21.0514,110600.0
2013-09-03 10:20:00,38.21,38.23,38.18,38.2,141800.0,21.0514,21.0624,21.0349,21.0459,141800.0
2013-09-03 10:30:00,38.2,38.22,38.15,38.2,489500.0,21.0459,21.0569,21.0183,21.0459,489500.0
2013-09-03 10:40:00,38.2,38.21,38.15,38.19,104200.0,21.0459,21.0514,21.0183,21.0404,104200.0
2013-09-03 10:50:00,38.18,38.2,38.14,38.15,506000.0,21.0349,21.0459,21.0128,21.0183,506000.0
2013-09-03 11:00:00,38.14,38.15,37.98,38.03,108100.0,21.0128,21.0183,20.9247,20.9522,108100.0
2013-09-03 11:10:00,38.04,38.05,37.89,38.01,363900.0,20.9577,20.9632,20.8751,20.9412,363900.0
2013-09-03 11:20:00,38.01,38.03,37.98,38.0,199900.0,20.9412,20.9522,20.9247,20.9357,199900.0
2013-09-03 11:30:00,38.0,38.0,37.89,37.91,462000.0,20.9357,20.9357,20.8751,20.8861,462000.0
2013-09-03 11:40:00,37.92,37.95,37.73,37.83,122900.0,20.8916,20.9082,20.7869,20.842,122900.0
2013-09-03 11:50:00,37.83,37.88,37.83,37.87,101400.0,20.842,20.8696,20.842,20.8641,101400.0
2013-09-03 12:00:00,37.86,37.86,37.77,37.77,55000.0,20.8586,20.8586,20.809,20.809,55000.0
2013-09-03 12:10:00,37.76,37.77,37.61,37.63,94700.0,20.8035,20.809,20.7208,20.7319,94700.0
2013-09-03 12:20:00,37.64,37.66,37.59,37.59,54900.0,20.7374,20.7484,20.7098,20.7098,54900.0
2013-09-03 12:30:00,37.6,37.66,37.58,37.64,75000.0,20.7153,20.7484,20.7043,20.7374,75000.0
2013-09-03 12:40:00,37.65,37.66,37.61,37.61,68600.0,20.7429,20.7484,20.7208,20.7208,68600.0
2013-09-03 12:50:00,37.61,37.62,37.54,37.55,32300.0,20.7208,20.7263,20.6823,20.6878,32300.0
2013-09-03 13:00:00,37.55,37.58,37.5,37.58,85900.0,20.6878,20.7043,20.6602,20.7043,85900.0
2013-09-03 13:10:00,37.58,37.64,37.52,37.52,44100.0,20.7043,20.7374,20.6712,20.6712,44100.0
2013-09-03 13:20:00,37.52,37.55,37.49,37.54,44000.0,20.6712,20.6878,20.6547,20.6823,44000.0
2013-09-03 13:30:00,37.54,37.6,37.54,37.58,48400.0,20.6823,20.7153,20.6823,20.7043,48400.0
2013-09-03 13:40:00,37.58,37.58,37.48,37.49,62400.0,20.7043,20.7043,20.6492,20.6547,62400.0
2013-09-03 13:50:00,37.49,37.51,37.41,37.42,70100.0,20.6547,20.6657,20.6106,20.6162,70100.0
2013-09-03 14:00:00,37.43,37.5,37.39,37.4,68600.0,20.6217,20.6602,20.5996,20.6051,68600.0
2013-09-03 14:10:00,37.39,37.45,37.39,37.42,68800.0,20.5996,20.6327,20.5996,20.6162,68800.0
2013-09-03 14:20:00,37.42,37.43,37.39,37.41,63000.0,20.6162,20.6217,20.5996,20.6106,63000.0
2013-09-03 14:30:00,37.41,37.42,37.35,37.36,92700.0,20.6106,20.6162,20.5776,20.5831,92700.0
2013-09-03 14:40:00,37.35,37.39,37.29,37.32,88900.0,20.5776,20.5996,20.5445,20.5611,88900.0
2013-09-03 14:50:00,37.32,37.4,37.26,37.34,72000.0,20.5611,20.6051,20.528,20.5721,72000.0
2013-09-03 15:00:00,37.35,37.38,37.32,37.37,110900.0,20.5776,20.5941,20.5611,20.5886,110900.0
2013-09-03 15:10:00,37.37,37.43,37.36,37.41,87300.0,20.5886,20.6217,20.5831,20.6106,87300.0
2013-09-03 15:20:00,37.41,37.44,37.4,37.41,65700.0,20.6106,20.6272,20.6051,20.6106,65700.0
2013-09-03 15:30:00,37.41,37.54,37.41,37.53,132800.0,20.6106,20.6823,20.6106,20.6768,132800.0
2013-09-03 15:40:00,37.53,37.56,37.49,37.52,167800.0,20.6768,20.6933,20.6547,20.6712,167800.0
2013-09-03 15:50:00,37.52,37.57,37.51,37.57,246900.0,20.6712,20.6988,20.6657,20.6988,246900.0
2013-09-04 09:30:00,37.22,37.34,36.64,36.65,982700.0,20.506,20.5721,20.1864,20.1919,982700.0
2013-09-04 09:40:00,36.65,36.83,36.61,36.72,865900.0,20.1919,20.2911,20.1699,20.2305,865900.0
2013-09-04 09:50:00,36.71,36.85,36.64,36.74,873600.0,20.225,20.3021,20.1864,20.2415,873600.0
2013-09-04 10:00:00,36.74,36.77,36.54,36.55,595600.0,20.2415,20.258,20.1313,20.1368,595600.0
2013-09-04 10:10:00,36.55,36.57,36.44,36.46,751400.0,20.1368,20.1479,20.0762,20.0873,751400.0
2013-09-04 10:20:00,36.45,36.46,35.91,35.92,1087800.0,20.0817,20.0873,19.7842,19.7897,1087800.0
2013-09-04 10:30:00,35.92,36.14,35.52,36.04,2051600.0,19.7897,19.911,19.5694,19.8559,2051600.0
2013-09-04 10:40:00,36.04,36.36,35.96,36.21,912800.0,19.8559,20.0322,19.8118,19.9495,912800.0
2013-09-04 10:50:00,36.2,36.24,36.02,36.13,577800.0,19.944,19.966,19.8448,19.9054,577800.0
2013-09-04 11:00:00,36.13,36.25,36.02,36.04,377300.0,19.9054,19.9716,19.8448,19.8559,377300.0
2013-09-04 11:10:00,36.04,36.04,35.85,35.95,511200.0,19.8559,19.8559,19.7512,19.8063,511200.0
2013-09-04 11:20:00,35.96,36.07,35.9,35.96,240600.0,19.8118,19.8724,19.7787,19.8118,240600.0
2013-09-04 11:30:00,35.96,35.96,35.75,35.81,550700.0,19.8118,19.8118,19.6961,19.7291,550700.0
2013-09-04 11:40:00,35.81,35.99,35.79,35.94,421800.0,19.7291,19.8283,19.7181,19.8008,421800.0
2013-09-04 11:50:00,35.94,36.06,35.91,36.01,336000.0,19.8008,19.8669,19.7842,19.8393,336000.0
2013-09-04 12:00:00,36.01,36.02,35.95,36.0,329600.0,19.8393,19.8448,19.8063,19.8338,329600.0
2013-09-04 12:10:00,36.01,36.05,35.95,35.99,446500.0,19.8393,19.8614,19.8063,19.8283,446500.0
2013-09-04 12:20:00,35.98,35.99,35.88,35.95,301700.0,19.8228,19.8283,19.7677,19.8063,301700.0
2013-09-04 12:30:00,35.95,36.0,35.91,35.92,328500.0,19.8063,19.8338,19.7842,19.7897,328500.0
2013-09-04 12:40:00,35.92,35.92,35.8,35.86,235700.0,19.7897,19.7897,19.7236,19.7567,235700.0
2013-09-04 12:50:00,35.87,35.9,35.79,35.79,159500.0,19.7622,19.7787,19.7181,19.7181,159500.0
2013-09-04 13:00:00,35.79,35.93,35.77,35.88,336200.0,19.7181,19.7953,19.7071,19.7677,336200.0
2013-09-04 13:10:00,35.88,35.88,35.75,35.75,304100.0,19.7677,19.7677,19.6961,19.6961,304100.0
2013-09-04 13:20:00,35.75,35.81,35.72,35.73,481100.0,19.6961,19.7291,19.6796,19.6851,481100.0
2013-09-04 13:30:00,35.74,35.75,35.67,35.69,201500.0,19.6906,19.6961,19.652,19.663,201500.0
2013-09-04 13:40:00,35.69,35.69,35.46,35.5,479300.0,19.663,19.663,19.5363,19.5584,479300.0
2013-09-04 13:50:00,35.5,35.67,35.48,35.65,686200.0,19.5584,19.652,19.5473,19.641,686200.0
2013-09-04 14:00:00,35.65,35.72,35.62,35.62,400000.0,19.641,19.6796,19.6245,19.6245,400000.0
2013-09-04 14:10:00,35.62,35.66,35.59,35.62,539300.0,19.6245,19.6465,19.6079,19.6245,539300.0
2013-09-04 14:20:00,35.61,35.64,35.59,35.64,712300.0,19.619,19.6355,19.6079,19.6355,712300.0
2013-09-04 14:30:00,35.65,35.77,35.62,35.76,663700.0,19.641,19.7071,19.6245,19.7016,663700.0
2013-09-04 14:40:00,35.76,35.81,35.71,35.72,942600.0,19.7016,19.7291,19.674,19.6796,942600.0
2013-09-04 14:50:00,35.73,35.73,35.61,35.65,374200.0,19.6851,19.6851,19.619,19.641,374200.0
2013-09-04 15:00:00,35.65,35.66,35.44,35.45,652800.0,19.641,19.6465,19.5253,19.5308,652800.0
2013-09-04 15:10:00,35.45,35.54,35.45,35.45,576300.0,19.5308,19.5804,19.5308,19.5308,576300.0
2013-09-04 15:20:00,35.45,35.56,35.36,35.51,922700.0,19.5308,19.5914,19.4812,19.5639,922700.0
2013-09-04 15:30:00,35.51,35.56,35.45,35.5,638200.0,19.5639,19.5914,19.5308,19.5584,638200.0
2013-09-04 15:40:00,35.51,35.52,35.43,35.44,493700.0,19.5639,19.5694,19.5198,19.5253,493700.0
2013-09-04 15:50:00,35.45,35.52,35.29,35.31,1494600.0,19.5308,19.5694,19.4427,19.4537,1494600.0
2013-09-05 09:30:00,35.3,35.38,34.82,35.02,2173800.0,19.4482,19.4922,19.1837,19.2939,2173800.0
2013-09-05 09:40:00,35.03,35.34,34.85,35.29,1069000.0,19.2994,19.4702,19.2002,19.4427,1069000.0
2013-09-05 09:50:00,35.29,35.63,35.25,35.25,824400.0,19.4427,19.63,19.4206,19.4206,824400.0
2013-09-05 10:00:00,35.24,35.35,35.19,35.25,704400.0,19.4151,19.4757,19.3876,19.4206,704400.0
2013-09-05 10:10:00,35.25,35.33,35.11,35.32,618400.0,19.4206,19.4647,19.3435,19.4592,618400.0
2013-09-05 10:20:00,35.33,35.47,35.3,35.36,648200.0,19.4647,19.5418,19.4482,19.4812,648200.0
2013-09-05 10:30:00,35.36,35.47,35.36,35.44,854300.0,19.4812,19.5418,19.4812,19.5253,854300.0
2013-09-05 10:40:00,35.44,35.51,35.42,35.44,865000.0,19.5253,19.5639,19.5143,19.5253,865000.0
2013-09-05 10:50:00,35.44,35.52,35.42,35.48,318700.0,19.5253,19.5694,19.5143,19.5473,318700.0
2013-09-05 11:00:00,35.49,35.68,35.49,35.64,416800.0,19.5528,19.6575,19.5528,19.6355,416800.0
2013-09-05 11:10:00,35.65,35.66,35.55,35.59,577800.0,19.641,19.6465,19.5859,19.6079,577800.0
2013-09-05 11:20:00,35.6,35.6,35.45,35.47,349500.0,19.6134,19.6134,19.5308,19.5418,349500.0
2013-09-05 11:30:00,35.48,35.58,35.46,35.52,153600.0,19.5473,19.6024,19.5363,19.5694,153600.0
2013-09-05 11:40:00,35.51,35.56,35.47,35.53,247100.0,19.5639,19.5914,19.5418,19.5749,247100.0
2013-09-05 11:50:00,35.53,35.55,35.48,35.51,181800.0,19.5749,19.5859,19.5473,19.5639,181800.0
2013-09-05 12:00:00,35.52,35.54,35.49,35.49,159100.0,19.5694,19.5804,19.5528,19.5528,159100.0
2013-09-05 12:10:00,35.5,35.52,35.41,35.46,537500.0,19.5584,19.5694,19.5088,19.5363,537500.0
2013-09-05 12:20:00,35.45,35.53,35.41,35.44,141100.0,19.5308,19.5749,19.5088,19.5253,141100.0
2013-09-05 12:30:00,35.45,35.46,35.4,35.45,87600.0,19.5308,19.5363,19.5033,19.5308,87600.0
2013-09-05 12:40:00,35.45,35.45,35.37,35.4,151700.0,19.5308,19.5308,19.4867,19.5033,151700.0
2013-09-05 12:50:00,35.4,35.45,35.38,35.45,301300.0,19.5033,19.5308,19.4922,19.5308,301300.0
2013-09-05 13:00:00,35.45,35.48,35.44,35.46,275300.0,19.5308,19.5473,19.5253,19.5363,275300.0
2013-09-05 13:10:00,35.45,35.5,35.45,35.48,107000.0,19.5308,19.5584,19.5308,19.5473,107000.0
2013-09-05 13:20:00,35.49,35.5,35.48,35.49,89300.0,19.5528,19.5584,19.5473,19.5528,89300.0
2013-09-05 13:30:00,35.5,35.54,35.47,35.54,483200.0,19.5584,19.5804,19.5418,19.5804,483200.0
2013-09-05 13:40:00,35.53,35.55,35.48,35.49,655500.0,19.5749,19.5859,19.5473,19.5528,655500.0
2013-09-05 13:50:00,35.5,35.55,35.48,35.5,243700.0,19.5584,19.5859,19.5473,19.5584,243700.0
2013-09-05 14:00:00,35.51,35.55,35.49,35.51,75000.0,19.5639,19.5859,19.5528,19.5639,75000.0
2013-09-05 14:10:00,35.51,35.62,35.51,35.61,378600.0,19.5639,19.6245,19.5639,19.619,378600.0
2013-09-05 14:20:00,35.61,35.65,35.56,35.58,231400.0,19.619,19.641,19.5914,19.6024,231400.0
2013-09-05 14:30:00,35.59,35.61,35.51,35.53,161300.0,19.6079,19.619,19.5639,19.5749,161300.0
2013-09-05 14:40:00,35.53,35.58,35.52,35.58,308800.0,19.5749,19.6024,19.5694,19.6024,308800.0
2013-09-05 14:50:00,35.58,35.63,35.53,35.55,263400.0,19.6024,19.63,19.5749,19.5859,263400.0
2013-09-05 15:00:00,35.55,35.55,35.47,35.48,193200.0,19.5859,19.5859,19.5418,19.5473,193200.0
2013-09-05 15:10:00,35.48,35.52,35.47,35.49,676700.0,19.5473,19.5694,19.5418,19.5528,676700.0
2013-09-05 15:20:00,35.49,35.52,35.46,35.48,394100.0,19.5528,19.5694,19.5363,19.5473,394100.0
2013-09-05 15:30:00,35.47,35.52,35.47,35.52,331000.0,19.5418,19.5694,19.5418,19.5694,331000.0
2013-09-05 15:40:00,35.51,35.55,35.5,35.51,445000.0,19.5639,19.5859,19.5584,19.5639,445000.0
2013-09-05 15:50:00,35.51,35.55,35.46,35.49,1038900.0,19.5639,19.5859,19.5363,19.5528,1038900.0
2013-09-06 09:30:00,35.7,35.97,35.62,35.91,353800.0,19.6685,19.8173,19.6245,19.7842,353800.0
2013-09-06 09:40:00,35.91,36.24,35.89,36.07,646000.0,19.7842,19.966,19.7732,19.8724,646000.0
2013-09-06 09:50:00,36.07,36.08,35.91,35.98,224200.0,19.8724,19.8779,19.7842,19.8228,224200.0
2013-09-06 10:00:00,35.97,36.0,35.84,35.92,189300.0,19.8173,19.8338,19.7457,19.7897,189300.0
2013-09-06 10:10:00,35.92,36.01,35.91,36.01,432100.0,19.7897,19.8393,19.7842,19.8393,432100.0
2013-09-06 10:20:00,35.99,36.0,35.85,35.91,621900.0,19.8283,19.8338,19.7512,19.7842,621900.0
2013-09-06 10:30:00,35.91,35.95,35.83,35.85,178100.0,19.7842,19.8063,19.7402,19.7512,178100.0
2013-09-06 10:40:00,35.86,36.02,35.85,35.93,181300.0,19.7567,19.8448,19.7512,19.7953,181300.0
2013-09-06 10:50:00,35.92,35.93,35.78,35.84,180000.0,19.7897,19.7953,19.7126,19.7457,180000.0
2013-09-06 11:00:00,35.84,35.9,35.84,35.89,94000.0,19.7457,19.7787,19.7457,19.7732,94000.0
2013-09-06 11:10:00,35.9,35.91,35.74,35.75,166500.0,19.7787,19.7842,19.6906,19.6961,166500.0
2013-09-06 11:20:00,35.75,35.77,35.73,35.75,111500.0,19.6961,19.7071,19.6851,19.6961,111500.0
2013-09-06 11:30:00,35.76,35.89,35.76,35.88,112900.0,19.7016,19.7732,19.7016,19.7677,112900.0
2013-09-06 11:40:00,35.88,35.88,35.77,35.8,87000.0,19.7677,19.7677,19.7071,19.7236,87000.0
2013-09-06 11:50:00,35.8,35.92,35.8,35.89,140300.0,19.7236,19.7897,19.7236,19.7732,140300.0
2013-09-06 12:00:00,35.88,35.89,35.83,35.86,78300.0,19.7677,19.7732,19.7402,19.7567,78300.0
2013-09-06 12:10:00,35.87,35.89,35.81,35.83,114400.0,19.7622,19.7732,19.7291,19.7402,114400.0
2013-09-06 12:20:00,35.83,35.84,35.78,35.79,104600.0,19.7402,19.7457,19.7126,19.7181,104600.0
2013-09-06 12:30:00,35.78,35.81,35.75,35.75,73200.0,19.7126,19.7291,19.6961,19.6961,73200.0
2013-09-06 12:40:00,35.76,35.81,35.75,35.8,83000.0,19.7016,19.7291,19.6961,19.7236,83000.0
2013-09-06 12:50:00,35.79,35.83,35.75,35.78,95600.0,19.7181,19.7402,19.6961,19.7126,95600.0
2013-09-06 13:00:00,35.78,35.84,35.78,35.81,92900.0,19.7126,19.7457,19.7126,19.7291,92900.0
2013-09-06 13:10:00,35.82,35.84,35.79,35.81,96900.0,19.7347,19.7457,19.7181,19.7291,96900.0
2013-09-06 13:20:00,35.82,35.84,35.79,35.81,107600.0,19.7347,19.7457,19.7181,19.7291,107600.0
2013-09-06 13:30:00,35.8,35.83,35.78,35.8,129700.0,19.7236,19.7402,19.7126,19.7236,129700.0
2013-09-06 13:40:00,35.8,35.82,35.76,35.77,176900.0,19.7236,19.7347,19.7016,19.7071,176900.0
2013-09-06 13:50:00,35.77,35.84,35.77,35.8,151600.0,19.7071,19.7457,19.7071,19.7236,151600.0
2013-09-06 14:00:00,35.8,35.82,35.78,35.78,105800.0,19.7236,19.7347,19.7126,19.7126,105800.0
2013-09-06 14:10:00,35.77,35.8,35.75,35.75,202700.0,19.7071,19.7236,19.6961,19.6961,202700.0
2013-09-06 14:20:00,35.76,35.79,35.74,35.75,131800.0,19.7016,19.7181,19.6906,19.6961,131800.0
2013-09-06 14:30:00,35.75,35.76,35.67,35.67,91500.0,19.6961,19.7016,19.652,19.652,91500.0
2013-09-06 14:40:00,35.67,35.68,35.64,35.66,198900.0,19.652,19.6575,19.6355,19.6465,198900.0
2013-09-06 14:50:00,35.66,35.67,35.54,35.57,376200.0,19.6465,19.652,19.5804,19.5969,376200.0
2013-09-06 15:00:00,35.58,35.59,35.49,35.51,278900.0,19.6024,19.6079,19.5528,19.5639,278900.0
2013-09-06 15:10:00,35.5,35.53,35.45,35.51,180500.0,19.5584,19.5749,19.5308,19.5639,180500.0
2013-09-06 15:20:00,35.5,35.53,35.47,35.49,178300.0,19.5584,19.5749,19.5418,19.5528,178300.0
2013-09-06 15:30:00,35.5,35.5,35.43,35.45,206200.0,19.5584,19.5584,19.5198,19.5308,206200.0
2013-09-06 15:40:00,35.45,35.46,35.33,35.33,388600.0,19.5308,19.5363,19.4647,19.4647,388600.0
2013-09-06 15:50:00,35.33,35.37,35.2,35.21,1128300.0,19.4647,19.4867,19.3931,19.3986,1128300.0
2013-09-09 09:30:00,35.48,35.93,35.4,35.5,431400.0,19.5473,19.7953,19.5033,19.5584,431400.0
2013-09-09 09:40:00,35.5,35.87,35.47,35.86,527000.0,19.5584,19.7622,19.5418,19.7567,527000.0
2013-09-09 09:50:00,35.85,36.0,35.79,35.87,491000.0,19.7512,19.8338,19.7181,19.7622,491000.0
2013-09-09 10:00:00,35.87,35.89,35.75,35.75,257200.0,19.7622,19.7732,19.6961,19.6961,257200.0
2013-09-09 10:10:00,35.75,35.81,35.71,35.72,119000.0,19.6961,19.7291,19.674,19.6796,119000.0
2013-09-09 10:20:00,35.73,35.73,35.62,35.69,161500.0,19.6851,19.6851,19.6245,19.663,161500.0
2013-09-09 10:30:00,35.69,35.71,35.59,35.65,128000.0,19.663,19.674,19.6079,19.641,128000.0
2013-09-09 10:40:00,35.65,35.76,35.63,35.7,372100.0,19.641,19.7016,19.63,19.6685,372100.0
2013-09-09 10:50:00,35.72,36.34,35.71,36.09,1597200.0,19.6796,20.0211,19.674,19.8834,1597200.0
2013-09-09 11:00:00,36.09,36.21,36.02,36.14,739500.0,19.8834,19.9495,19.8448,19.911,739500.0
2013-09-09 11:10:00,36.13,36.33,36.07,36.25,592400.0,19.9054,20.0156,19.8724,19.9716,592400.0
2013-09-09 11:20:00,36.25,36.28,36.16,36.2,214400.0,19.9716,19.9881,19.922,19.944,214400.0
2013-09-09 11:30:00,36.2,36.22,36.12,36.16,160300.0,19.944,19.955,19.8999,19.922,160300.0
2013-09-09 11:40:00,36.16,36.21,36.11,36.2,144800.0,19.922,19.9495,19.8944,19.944,144800.0
2013-09-09 11:50:00,36.19,36.22,36.13,36.2,102100.0,19.9385,19.955,19.9054,19.944,102100.0
2013-09-09 12:00:00,36.2,36.25,36.2,36.22,117000.0,19.944,19.9716,19.944,19.955,117000.0
2013-09-09 12:10:00,36.21,36.22,36.1,36.14,161100.0,19.9495,19.955,19.8889,19.911,161100.0
2013-09-09 12:20:00,36.14,36.17,36.08,36.1,117000.0,19.911,19.9275,19.8779,19.8889,117000.0
2013-09-09 12:30:00,36.1,36.15,36.08,36.11,103900.0,19.8889,19.9165,19.8779,19.8944,103900.0
2013-09-09 12:40:00,36.12,36.18,36.11,36.17,85200.0,19.8999,19.933,19.8944,19.9275,85200.0
2013-09-09 12:50:00,36.18,36.21,36.15,36.21,63400.0,19.933,19.9495,19.9165,19.9495,63400.0
2013-09-09 13:00:00,36.2,36.28,36.2,36.27,136300.0,19.944,19.9881,19.944,19.9826,136300.0
2013-09-09 13:10:00,36.27,36.29,36.27,36.29,112500.0,19.9826,19.9936,19.9826,19.9936,112500.0
2013-09-09 13:20:00,36.28,36.34,36.28,36.34,198100.0,19.9881,20.0211,19.9881,20.0211,198100.0
2013-09-09 13:30:00,36.34,36.37,36.25,36.26,104100.0,20.0211,20.0377,19.9716,19.9771,104100.0
2013-09-09 13:40:00,36.26,36.32,36.23,36.28,122500.0,19.9771,20.0101,19.9605,19.9881,122500.0
2013-09-09 13:50:00,36.28,36.33,36.24,36.32,134100.0,19.9881,20.0156,19.966,20.0101,134100.0
2013-09-09 14:00:00,36.33,36.34,36.3,36.31,93700.0,20.0156,20.0211,19.9991,20.0046,93700.0
2013-09-09 14:10:00,36.31,36.32,36.26,36.31,110000.0,20.0046,20.0101,19.9771,20.0046,110000.0
2013-09-09 14:20:00,36.31,36.32,36.26,36.28,72800.0,20.0046,20.0101,19.9771,19.9881,72800.0
2013-09-09 14:30:00,36.27,36.3,36.27,36.3,175300.0,19.9826,19.9991,19.9826,19.9991,175300.0
2013-09-09 14:40:00,36.3,36.3,36.25,36.26,122000.0,19.9991,19.9991,19.9716,19.9771,122000.0
2013-09-09 14:50:00,36.25,36.28,36.23,36.25,266000.0,19.9716,19.9881,19.9605,19.9716,266000.0
2013-09-09 15:00:00,36.25,36.25,36.15,36.16,225900.0,19.9716,19.9716,19.9165,19.922,225900.0
2013-09-09 15:10:00,36.16,36.24,36.16,36.23,137800.0,19.922,19.966,19.922,19.9605,137800.0
2013-09-09 15:20:00,36.23,36.23,36.17,36.21,304900.0,19.9605,19.9605,19.9275,19.9495,304900.0
2013-09-09 15:30:00,36.21,36.28,36.2,36.26,138900.0,19.9495,19.9881,19.944,19.9771,138900.0
2013-09-09 15:40:00,36.26,36.29,36.25,36.27,305700.0,19.9771,19.9936,19.9716,19.9826,305700.0
2013-09-09 15:50:00,36.27,36.33,36.27,36.33,466600.0,19.9826,20.0156,19.9826,20.0156,466600.0
2013-09-10 09:30:00,36.33,36.38,36.01,36.1,248300.0,20.0156,20.0432,19.8393,19.8889,248300.0
2013-09-10 09:40:00,36.1,36.31,36.1,36.3,208800.0,19.8889,20.0046,19.8889,19.9991,208800.0
2013-09-10 09:50:00,36.3,36.54,36.16,36.5,355200.0,19.9991,20.1313,19.922,20.1093,355200.0
2013-09-10 10:00:00,36.51,36.66,36.41,36.65,303800.0,20.1148,20.1974,20.0597,20.1919,303800.0
2013-09-10 10:10:00,36.65,36.79,36.53,36.61,373600.0,20.1919,20.2691,20.1258,20.1699,373600.0
2013-09-10 10:20:00,36.61,36.71,36.54,36.57,171900.0,20.1699,20.225,20.1313,20.1479,171900.0
2013-09-10 10:30:00,36.57,36.64,36.51,36.62,195600.0,20.1479,20.1864,20.1148,20.1754,195600.0
2013-09-10 10:40:00,36.62,36.63,36.54,36.59,176700.0,20.1754,20.1809,20.1313,20.1589,176700.0
2013-09-10 10:50:00,36.59,36.59,36.47,36.48,239100.0,20.1589,20.1589,20.0928,20.0983,239100.0
2013-09-10 11:00:00,36.48,36.55,36.47,36.5,114300.0,20.0983,20.1368,20.0928,20.1093,114300.0
2013-09-10 11:10:00,36.51,36.64,36.5,36.64,139600.0,20.1148,20.1864,20.1093,20.1864,139600.0
2013-09-10 11:20:00,36.64,36.76,36.63,36.69,222800.0,20.1864,20.2525,20.1809,20.214,222800.0
2013-09-10 11:30:00,36.68,36.74,36.65,36.66,228600.0,20.2085,20.2415,20.1919,20.1974,228600.0
2013-09-10 11:40:00,36.66,36.66,36.51,36.52,101900.0,20.1974,20.1974,20.1148,20.1203,101900.0
2013-09-10 11:50:00,36.53,36.53,36.44,36.46,140400.0,20.1258,20.1258,20.0762,20.0873,140400.0
2013-09-10 12:00:00,36.45,36.62,36.45,36.61,188100.0,20.0817,20.1754,20.0817,20.1699,188100.0
2013-09-10 12:10:00,36.61,36.65,36.59,36.59,179200.0,20.1699,20.1919,20.1589,20.1589,179200.0
2013-09-10 12:20:00,36.59,36.67,36.57,36.67,60900.0,20.1589,20.203,20.1479,20.203,60900.0
2013-09-10 12:30:00,36.67,36.7,36.56,36.56,94700.0,20.203,20.2195,20.1423,20.1423,94700.0
2013-09-10 12:40:00,36.57,36.57,36.46,36.49,201500.0,20.1479,20.1479,20.0873,20.1038,201500.0
2013-09-10 12:50:00,36.49,36.51,36.47,36.5,146900.0,20.1038,20.1148,20.0928,20.1093,146900.0
2013-09-10 13:00:00,36.5,36.62,36.49,36.6,169500.0,20.1093,20.1754,20.1038,20.1644,169500.0
2013-09-10 13:10:00,36.6,36.61,36.57,36.58,84800.0,20.1644,20.1699,20.1479,20.1534,84800.0
2013-09-10 13:20:00,36.58,36.62,36.55,36.61,67600.0,20.1534,20.1754,20.1368,20.1699,67600.0
2013-09-10 13:30:00,36.62,36.67,36.6,36.62,80100.0,20.1754,20.203,20.1644,20.1754,80100.0
2013-09-10 13:40:00,36.63,36.69,36.62,36.68,66900.0,20.1809,20.214,20.1754,20.2085,66900.0
2013-09-10 13:50:00,36.67,36.86,36.67,36.85,326600.0,20.203,20.3076,20.203,20.3021,326600.0
2013-09-10 14:00:00,36.86,36.87,36.77,36.8,171400.0,20.3076,20.3131,20.258,20.2746,171400.0
2013-09-10 14:10:00,36.8,36.89,36.79,36.82,147200.0,20.2746,20.3242,20.2691,20.2856,147200.0
2013-09-10 14:20:00,36.83,36.89,36.81,36.88,88800.0,20.2911,20.3242,20.2801,20.3186,88800.0
2013-09-10 14:30:00,36.88,36.9,36.81,36.85,133600.0,20.3186,20.3297,20.2801,20.3021,133600.0
2013-09-10 14:40:00,36.85,36.91,36.84,36.86,88800.0,20.3021,20.3352,20.2966,20.3076,88800.0
2013-09-10 14:50:00,36.87,36.89,36.8,36.89,157100.0,20.3131,20.3242,20.2746,20.3242,157100.0
2013-09-10 15:00:00,36.89,36.94,36.88,36.94,161800.0,20.3242,20.3517,20.3186,20.3517,161800.0
2013-09-10 15:10:00,36.94,36.96,36.91,36.94,253700.0,20.3517,20.3627,20.3352,20.3517,253700.0
2013-09-10 15:20:00,36.93,36.97,36.93,36.97,131500.0,20.3462,20.3682,20.3462,20.3682,131500.0
2013-09-10 15:30:00,36.97,37.0,36.93,36.99,320600.0,20.3682,20.3848,20.3462,20.3793,320600.0
2013-09-10 15:40:00,37.0,37.0,36.96,37.0,377000.0,20.3848,20.3848,20.3627,20.3848,377000.0
2013-09-10 15:50:00,36.99,37.06,36.98,37.05,646400.0,20.3793,20.4178,20.3737,20.4123,646400.0
2013-09-11 09:30:00,37.08,37.17,36.8,36.84,168200.0,20.4288,20.4784,20.2746,20.2966,168200.0
2013-09-11 09:40:00,36.84,36.95,36.83,36.89,95800.0,20.2966,20.3572,20.2911,20.3242,95800.0
2013-09-11 09:50:00,36.88,36.9,36.68,36.68,223700.0,20.3186,20.3297,20.2085,20.2085,223700.0
2013-09-11 10:00:00,36.67,36.74,36.52,36.53,257900.0,20.203,20.2415,20.1203,20.1258,257900.0
2013-09-11 10:10:00,36.52,36.54,36.28,36.36,366700.0,20.1203,20.1313,19.9881,20.0322,366700.0
2013-09-11 10:20:00,36.36,36.42,36.32,36.37,286600.0,20.0322,20.0652,20.0101,20.0377,286600.0
2013-09-11 10:30:00,36.36,36.36,36.19,36.22,220100.0,20.0322,20.0322,19.9385,19.955,220100.0
2013-09-11 10:40:00,36.21,36.23,36.08,36.13,302400.0,19.9495,19.9605,19.8779,19.9054,302400.0
2013-09-11 10:50:00,36.14,36.28,36.13,36.28,226500.0,19.911,19.9881,19.9054,19.9881,226500.0
2013-09-11 11:00:00,36.27,36.34,36.16,36.16,148700.0,19.9826,20.0211,19.922,19.922,148700.0
2013-09-11 11:10:00,36.17,36.21,36.09,36.1,130300.0,19.9275,19.9495,19.8834,19.8889,130300.0
2013-09-11 11:20:00,36.1,36.19,36.1,36.11,166900.0,19.8889,19.9385,19.8889,19.8944,166900.0
2013-09-11 11:30:00,36.11,36.26,36.11,36.26,231000.0,19.8944,19.9771,19.8944,19.9771,231000.0
2013-09-11 11:40:00,36.26,36.26,36.19,36.23,207100.0,19.9771,19.9771,19.9385,19.9605,207100.0
2013-09-11 11:50:00,36.22,36.26,36.2,36.23,98700.0,19.955,19.9771,19.944,19.9605,98700.0
2013-09-11 12:00:00,36.23,36.26,36.2,36.24,96700.0,19.9605,19.9771,19.944,19.966,96700.0
2013-09-11 12:10:00,36.24,36.27,36.23,36.27,80900.0,19.966,19.9826,19.9605,19.9826,80900.0
2013-09-11 12:20:00,36.27,36.3,36.22,36.3,102500.0,19.9826,19.9991,19.955,19.9991,102500.0
2013-09-11 12:30:00,36.3,36.3,36.24,36.24,65500.0,19.9991,19.9991,19.966,19.966,65500.0
2013-09-11 12:40:00,36.24,36.25,36.22,36.23,52700.0,19.966,19.9716,19.955,19.9605,52700.0
2013-09-11 12:50:00,36.23,36.24,36.2,36.2,98800.0,19.9605,19.966,19.944,19.944,98800.0
2013-09-11 13:00:00,36.2,36.24,36.19,36.2,149500.0,19.944,19.966,19.9385,19.944,149500.0
2013-09-11 13:10:00,36.21,36.23,36.14,36.14,85200.0,19.9495,19.9605,19.911,19.911,85200.0
2013-09-11 13:20:00,36.14,36.23,36.12,36.22,128500.0,19.911,19.9605,19.8999,19.955,128500.0
2013-09-11 13:30:00,36.22,36.24,36.2,36.2,60500.0,19.955,19.966,19.944,19.944,60500.0
2013-09-11 13:40:00,36.21,36.24,36.2,36.23,95700.0,19.9495,19.966,19.944,19.9605,95700.0
2013-09-11 13:50:00,36.23,36.24,36.16,36.17,134100.0,19.9605,19.966,19.922,19.9275,134100.0
2013-09-11 14:00:00,36.17,36.17,36.09,36.09,153900.0,19.9275,19.9275,19.8834,19.8834,153900.0
2013-09-11 14:10:00,36.09,36.1,36.02,36.02,179800.0,19.8834,19.8889,19.8448,19.8448,179800.0
2013-09-11 14:20:00,36.02,36.07,36.01,36.04,263000.0,19.8448,19.8724,19.8393,19.8559,263000.0
2013-09-11 14:30:00,36.05,36.11,36.04,36.09,153200.0,19.8614,19.8944,19.8559,19.8834,153200.0
2013-09-11 14:40:00,36.09,36.09,36.02,36.02,74000.0,19.8834,19.8834,19.8448,19.8448,74000.0
2013-09-11 14:50:00,36.02,36.03,35.99,35.99,106100.0,19.8448,19.8504,19.8283,19.8283,106100.0
2013-09-11 15:00:00,35.99,36.0,35.92,35.92,265300.0,19.8283,19.8338,19.7897,19.7897,265300.0
2013-09-11 15:10:00,35.93,35.93,35.81,35.81,191800.0,19.7953,19.7953,19.7291,19.7291,191800.0
2013-09-11 15:20:00,35.82,35.86,35.76,35.78,462700.0,19.7347,19.7567,19.7016,19.7126,462700.0
2013-09-11 15:30:00,35.79,35.9,35.72,35.87,535900.0,19.7181,19.7787,19.6796,19.7622,535900.0
2013-09-11 15:40:00,35.87,35.95,35.87,35.94,480800.0,19.7622,19.8063,19.7622,19.8008,480800.0
2013-09-11 15:50:00,35.94,36.03,35.91,36.0,597800.0,19.8008,19.8504,19.7842,19.8338,597800.0
2013-09-12 09:30:00,35.82,36.0,35.73,35.76,206000.0,19.7347,19.8338,19.6851,19.7016,206000.0
2013-09-12 09:40:00,35.77,35.95,35.69,35.95,261300.0,19.7071,19.8063,19.663,19.8063,261300.0
2013-09-12 09:50:00,35.96,35.97,35.86,35.9,86400.0,19.8118,19.8173,19.7567,19.7787,86400.0
2013-09-12 10:00:00,35.9,36.16,35.89,36.09,135600.0,19.7787,19.922,19.7732,19.8834,135600.0
2013-09-12 10:10:00,36.08,36.28,36.02,36.26,200100.0,19.8779,19.9881,19.8448,19.9771,200100.0
2013-09-12 10:20:00,36.26,36.3,36.21,36.29,143500.0,19.9771,19.9991,19.9495,19.9936,143500.0
2013-09-12 10:30:00,36.29,36.32,36.23,36.23,143000.0,19.9936,20.0101,19.9605,19.9605,143000.0
2013-09-12 10:40:00,36.23,36.24,36.14,36.15,169600.0,19.9605,19.966,19.911,19.9165,169600.0
2013-09-12 10:50:00,36.16,36.16,36.02,36.08,171900.0,19.922,19.922,19.8448,19.8779,171900.0
2013-09-12 11:00:00,36.08,36.13,36.08,36.1,70500.0,19.8779,19.9054,19.8779,19.8889,70500.0
2013-09-12 11:10:00,36.1,36.11,36.0,36.01,88400.0,19.8889,19.8944,19.8338,19.8393,88400.0
2013-09-12 11:20:00,36.01,36.03,35.96,36.03,70100.0,19.8393,19.8504,19.8118,19.8504,70100.0
2013-09-12 11:30:00,36.02,36.06,35.97,35.97,76300.0,19.8448,19.8669,19.8173,19.8173,76300.0
2013-09-12 11:40:00,35.96,36.02,35.96,36.0,52600.0,19.8118,19.8448,19.8118,19.8338,52600.0
2013-09-12 11:50:00,36.0,36.02,35.98,35.98,78500.0,19.8338,19.8448,19.8228,19.8228,78500.0
2013-09-12 12:00:00,35.99,36.01,35.98,36.0,79100.0,19.8283,19.8393,19.8228,19.8338,79100.0
2013-09-12 12:10:00,36.0,36.0,35.96,35.97,45200.0,19.8338,19.8338,19.8118,19.8173,45200.0
2013-09-12 12:20:00,35.98,35.98,35.86,35.9,93100.0,19.8228,19.8228,19.7567,19.7787,93100.0
2013-09-12 12:30:00,35.9,35.92,35.86,35.86,69600.0,19.7787,19.7897,19.7567,19.7567,69600.0
2013-09-12 12:40:00,35.86,35.87,35.82,35.82,77200.0,19.7567,19.7622,19.7347,19.7347,77200.0
2013-09-12 12:50:00,35.81,35.84,35.8,35.82,47800.0,19.7291,19.7457,19.7236,19.7347,47800.0
2013-09-12 13:00:00,35.82,35.85,35.81,35.85,52500.0,19.7347,19.7512,19.7291,19.7512,52500.0
2013-09-12 13:10:00,35.85,35.86,35.84,35.86,41700.0,19.7512,19.7567,19.7457,19.7567,41700.0
2013-09-12 13:20:00,35.85,35.86,35.82,35.83,53400.0,19.7512,19.7567,19.7347,19.7402,53400.0
2013-09-12 13:30:00,35.83,35.84,35.81,35.84,55300.0,19.7402,19.7457,19.7291,19.7457,55300.0
2013-09-12 13:40:00,35.83,35.86,35.83,35.85,69300.0,19.7402,19.7567,19.7402,19.7512,69300.0
2013-09-12 13:50:00,35.85,35.86,35.83,35.86,118600.0,19.7512,19.7567,19.7402,19.7567,118600.0
2013-09-12 14:00:00,35.86,35.9,35.86,35.9,118400.0,19.7567,19.7787,19.7567,19.7787,118400.0
2013-09-12 14:10:00,35.91,35.95,35.9,35.94,66500.0,19.7842,19.8063,19.7787,19.8008,66500.0
2013-09-12 14:20:00,35.94,35.96,35.92,35.93,72700.0,19.8008,19.8118,19.7897,19.7953,72700.0
2013-09-12 14:30:00,35.92,35.93,35.89,35.92,169100.0,19.7897,19.7953,19.7732,19.7897,169100.0
2013-09-12 14:40:00,35.92,35.92,35.82,35.82,162800.0,19.7897,19.7897,19.7347,19.7347,162800.0
2013-09-12 14:50:00,35.83,35.83,35.77,35.78,122700.0,19.7402,19.7402,19.7071,19.7126,122700.0
2013-09-12 15:00:00,35.78,35.79,35.76,35.79,93700.0,19.7126,19.7181,19.7016,19.7181,93700.0
2013-09-12 15:10:00,35.79,35.79,35.68,35.7,157600.0,19.7181,19.7181,19.6575,19.6685,157600.0
2013-09-12 15:20:00,35.69,35.7,35.66,35.69,137900.0,19.663,19.6685,19.6465,19.663,137900.0
2013-09-12 15:30:00,35.69,35.74,35.69,35.74,89100.0,19.663,19.6906,19.663,19.6906,89100.0
2013-09-12 15:40:00,35.74,35.74,35.65,35.69,246500.0,19.6906,19.6906,19.641,19.663,246500.0
2013-09-12 15:50:00,35.68,35.69,35.61,35.63,512400.0,19.6575,19.663,19.619,19.63,512400.0
2013-09-13 09:30:00,35.61,35.8,35.55,35.58,146000.0,19.619,19.7236,19.5859,19.6024,146000.0
2013-09-13 09:40:00,35.57,35.58,35.34,35.35,242000.0,19.5969,19.6024,19.4702,19.4757,242000.0
2013-09-13 09:50:00,35.35,35.38,35.16,35.18,289900.0,19.4757,19.4922,19.371,19.3821,289900.0
2013-09-13 10:00:00,35.19,35.42,35.11,35.39,296300.0,19.3876,19.5143,19.3435,19.4977,296300.0
2013-09-13 10:10:00,35.39,35.39,35.28,35.28,133400.0,19.4977,19.4977,19.4371,19.4371,133400.0
2013-09-13 10:20:00,35.28,35.33,35.2,35.32,141900.0,19.4371,19.4647,19.3931,19.4592,141900.0
2013-09-13 10:30:00,35.33,35.39,35.26,35.34,134100.0,19.4647,19.4977,19.4261,19.4702,134100.0
2013-09-13 10:40:00,35.33,35.35,35.3,35.31,97700.0,19.4647,19.4757,19.4482,19.4537,97700.0
2013-09-13 10:50:00,35.31,35.36,35.27,35.27,169000.0,19.4537,19.4812,19.4316,19.4316,169000.0
2013-09-13 11:00:00,35.27,35.39,35.23,35.31,207500.0,19.4316,19.4977,19.4096,19.4537,207500.0
2013-09-13 11:10:00,35.31,35.32,35.23,35.27,191100.0,19.4537,19.4592,19.4096,19.4316,191100.0
2013-09-13 11:20:00,35.27,35.37,35.25,35.35,229100.0,19.4316,19.4867,19.4206,19.4757,229100.0
2013-09-13 11:30:00,35.35,35.36,35.25,35.26,144100.0,19.4757,19.4812,19.4206,19.4261,144100.0
2013-09-13 11:40:00,35.26,35.27,35.21,35.22,88200.0,19.4261,19.4316,19.3986,19.4041,88200.0
2013-09-13 11:50:00,35.21,35.27,35.21,35.25,72200.0,19.3986,19.4316,19.3986,19.4206,72200.0
2013-09-13 12:00:00,35.25,35.26,35.2,35.2,225500.0,19.4206,19.4261,19.3931,19.3931,225500.0
2013-09-13 12:10:00,35.2,35.24,35.17,35.21,264600.0,19.3931,19.4151,19.3765,19.3986,264600.0
2013-09-13 12:20:00,35.2,35.21,35.17,35.19,111700.0,19.3931,19.3986,19.3765,19.3876,111700.0
2013-09-13 12:30:00,35.19,35.27,35.17,35.23,114000.0,19.3876,19.4316,19.3765,19.4096,114000.0
2013-09-13 12:40:00,35.25,35.35,35.22,35.34,198200.0,19.4206,19.4757,19.4041,19.4702,198200.0
2013-09-13 12:50:00,35.34,35.37,35.24,35.25,237900.0,19.4702,19.4867,19.4151,19.4206,237900.0
2013-09-13 13:00:00,35.25,35.31,35.23,35.25,67500.0,19.4206,19.4537,19.4096,19.4206,67500.0
2013-09-13 13:10:00,35.25,35.29,35.23,35.26,101000.0,19.4206,19.4427,19.4096,19.4261,101000.0
2013-09-13 13:20:00,35.26,35.26,35.22,35.25,63800.0,19.4261,19.4261,19.4041,19.4206,63800.0
2013-09-13 13:30:00,35.24,35.25,35.11,35.11,174300.0,19.4151,19.4206,19.3435,19.3435,174300.0
2013-09-13 13:40:00,35.12,35.16,35.04,35.05,300800.0,19.349,19.371,19.3049,19.3104,300800.0
2013-09-13 13:50:00,35.04,35.13,35.01,35.01,155500.0,19.3049,19.3545,19.2884,19.2884,155500.0
2013-09-13 14:00:00,35.01,35.02,34.97,34.98,278000.0,19.2884,19.2939,19.2664,19.2719,278000.0
2013-09-13 14:10:00,34.99,35.08,34.98,35.08,193700.0,19.2774,19.327,19.2719,19.327,193700.0
2013-09-13 14:20:00,35.08,35.16,35.07,35.15,165200.0,19.327,19.371,19.3214,19.3655,165200.0
2013-09-13 14:30:00,35.15,35.16,35.1,35.14,142600.0,19.3655,19.371,19.338,19.36,142600.0
2013-09-13 14:40:00,35.13,35.13,35.05,35.07,174900.0,19.3545,19.3545,19.3104,19.3214,174900.0
2013-09-13 14:50:00,35.07,35.1,35.06,35.08,94400.0,19.3214,19.338,19.3159,19.327,94400.0
2013-09-13 15:00:00,35.09,35.12,35.02,35.02,269700.0,19.3325,19.349,19.2939,19.2939,269700.0
2013-09-13 15:10:00,35.02,35.07,35.0,35.05,175500.0,19.2939,19.3214,19.2829,19.3104,175500.0
2013-09-13 15:20:00,35.04,35.05,35.0,35.0,252600.0,19.3049,19.3104,19.2829,19.2829,252600.0
2013-09-13 15:30:00,35.0,35.04,35.0,35.04,164100.0,19.2829,19.3049,19.2829,19.3049,164100.0
2013-09-13 15:40:00,35.04,35.04,35.0,35.03,311000.0,19.3049,19.3049,19.2829,19.2994,311000.0
2013-09-13 15:50:00,35.03,35.09,35.02,35.09,328400.0,19.2994,19.3325,19.2939,19.3325,328400.0
2013-09-16 09:30:00,35.33,35.53,35.23,35.3,268000.0,19.4647,19.5749,19.4096,19.4482,268000.0
2013-09-16 09:40:00,35.31,35.36,35.23,35.33,159400.0,19.4537,19.4812,19.4096,19.4647,159400.0
2013-09-16 09:50:00,35.32,35.38,35.28,35.28,160900.0,19.4592,19.4922,19.4371,19.4371,160900.0
2013-09-16 10:00:00,35.29,35.32,35.23,35.25,99000.0,19.4427,19.4592,19.4096,19.4206,99000.0
2013-09-16 10:10:00,35.25,35.36,35.25,35.34,120800.0,19.4206,19.4812,19.4206,19.4702,120800.0
2013-09-16 10:20:00,35.34,35.34,35.22,35.28,99200.0,19.4702,19.4702,19.4041,19.4371,99200.0
2013-09-16 10:30:00,35.28,35.36,35.27,35.33,137600.0,19.4371,19.4812,19.4316,19.4647,137600.0
2013-09-16 10:40:00,35.33,35.38,35.3,35.33,136000.0,19.4647,19.4922,19.4482,19.4647,136000.0
2013-09-16 10:50:00,35.33,35.34,35.18,35.19,120000.0,19.4647,19.4702,19.3821,19.3876,120000.0
2013-09-16 11:00:00,35.19,35.26,35.12,35.26,107000.0,19.3876,19.4261,19.349,19.4261,107000.0
2013-09-16 11:10:00,35.26,35.35,35.21,35.21,194500.0,19.4261,19.4757,19.3986,19.3986,194500.0
2013-09-16 11:20:00,35.21,35.28,35.14,35.25,87600.0,19.3986,19.4371,19.36,19.4206,87600.0
2013-09-16 11:30:00,35.26,35.35,35.23,35.31,102300.0,19.4261,19.4757,19.4096,19.4537,102300.0
2013-09-16 11:40:00,35.31,35.32,35.24,35.25,74700.0,19.4537,19.4592,19.4151,19.4206,74700.0
2013-09-16 11:50:00,35.25,35.27,35.16,35.2,73700.0,19.4206,19.4316,19.371,19.3931,73700.0
2013-09-16 12:00:00,35.21,35.25,35.18,35.22,64800.0,19.3986,19.4206,19.3821,19.4041,64800.0
2013-09-16 12:10:00,35.22,35.32,35.21,35.29,59500.0,19.4041,19.4592,19.3986,19.4427,59500.0
2013-09-16 12:20:00,35.28,35.28,35.22,35.23,52700.0,19.4371,19.4371,19.4041,19.4096,52700.0
2013-09-16 12:30:00,35.23,35.27,35.15,35.15,75400.0,19.4096,19.4316,19.3655,19.3655,75400.0
2013-09-16 12:40:00,35.16,35.2,35.14,35.14,100700.0,19.371,19.3931,19.36,19.36,100700.0
2013-09-16 12:50:00,35.14,35.16,35.12,35.13,52200.0,19.36,19.371,19.349,19.3545,52200.0
2013-09-16 13:00:00,35.13,35.17,35.1,35.15,158300.0,19.3545,19.3765,19.338,19.3655,158300.0
2013-09-16 13:10:00,35.15,35.15,35.12,35.15,70400.0,19.3655,19.3655,19.349,19.3655,70400.0
2013-09-16 13:20:00,35.14,35.15,35.12,35.14,59400.0,19.36,19.3655,19.349,19.36,59400.0
2013-09-16 13:30:00,35.13,35.18,35.1,35.15,109100.0,19.3545,19.3821,19.338,19.3655,109100.0
2013-09-16 13:40:00,35.15,35.17,35.09,35.09,104400.0,19.3655,19.3765,19.3325,19.3325,104400.0
2013-09-16 13:50:00,35.09,35.1,35.07,35.08,73700.0,19.3325,19.338,19.3214,19.327,73700.0
2013-09-16 14:00:00,35.09,35.11,35.06,35.06,221800.0,19.3325,19.3435,19.3159,19.3159,221800.0
2013-09-16 14:10:00,35.07,35.07,35.05,35.05,133500.0,19.3214,19.3214,19.3104,19.3104,133500.0
2013-09-16 14:20:00,35.05,35.05,34.98,34.98,113000.0,19.3104,19.3104,19.2719,19.2719,113000.0
2013-09-16 14:30:00,34.98,35.01,34.95,35.0,93200.0,19.2719,19.2884,19.2553,19.2829,93200.0
2013-09-16 14:40:00,35.0,35.0,34.88,34.88,268400.0,19.2829,19.2829,19.2168,19.2168,268400.0
2013-09-16 14:50:00,34.88,34.91,34.86,34.9,111800.0,19.2168,19.2333,19.2058,19.2278,111800.0
2013-09-16 15:00:00,34.89,34.9,34.87,34.87,137000.0,19.2223,19.2278,19.2113,19.2113,137000.0
2013-09-16 15:10:00,34.88,34.89,34.82,34.84,259500.0,19.2168,19.2223,19.1837,19.1947,259500.0
2013-09-16 15:20:00,34.84,34.85,34.77,34.77,209600.0,19.1947,19.2002,19.1562,19.1562,209600.0
2013-09-16 15:30:00,34.77,34.79,34.73,34.76,307100.0,19.1562,19.1672,19.1341,19.1507,307100.0
2013-09-16 15:40:00,34.77,34.77,34.7,34.72,368400.0,19.1562,19.1562,19.1176,19.1286,368400.0
2013-09-16 15:50:00,34.73,34.8,34.71,34.71,672400.0,19.1341,19.1727,19.1231,19.1231,672400.0
2013-09-17 09:30:00,34.75,34.92,34.75,34.79,177400.0,19.1451,19.2388,19.1451,19.1672,177400.0
2013-09-17 09:40:00,34.79,34.8,34.7,34.75,108600.0,19.1672,19.1727,19.1176,19.1451,108600.0
2013-09-17 09:50:00,34.75,34.77,34.54,34.56,184800.0,19.1451,19.1562,19.0295,19.0405,184800.0
2013-09-17 10:00:00,34.55,34.76,34.55,34.68,336700.0,19.035,19.1507,19.035,19.1066,336700.0
2013-09-17 10:10:00,34.69,34.76,34.65,34.66,295900.0,19.1121,19.1507,19.0901,19.0956,295900.0
2013-09-17 10:20:00,34.65,34.66,34.59,34.63,118300.0,19.0901,19.0956,19.057,19.079,118300.0
2013-09-17 10:30:00,34.63,34.66,34.59,34.6,194300.0,19.079,19.0956,19.057,19.0625,194300.0
2013-09-17 10:40:00,34.59,34.69,34.59,34.63,142600.0,19.057,19.1121,19.057,19.079,142600.0
2013-09-17 10:50:00,34.63,34.7,34.63,34.67,166900.0,19.079,19.1176,19.079,19.1011,166900.0
2013-09-17 11:00:00,34.66,34.7,34.64,34.64,105900.0,19.0956,19.1176,19.0845,19.0845,105900.0
2013-09-17 11:10:00,34.64,34.68,34.62,34.63,258100.0,19.0845,19.1066,19.0735,19.079,258100.0
2013-09-17 11:20:00,34.63,34.68,34.63,34.68,109300.0,19.079,19.1066,19.079,19.1066,109300.0
2013-09-17 11:30:00,34.68,34.73,34.67,34.7,150700.0,19.1066,19.1341,19.1011,19.1176,150700.0
2013-09-17 11:40:00,34.69,34.7,34.65,34.69,120900.0,19.1121,19.1176,19.0901,19.1121,120900.0
2013-09-17 11:50:00,34.7,34.71,34.68,34.69,223700.0,19.1176,19.1231,19.1066,19.1121,223700.0
2013-09-17 12:00:00,34.69,34.7,34.65,34.69,96300.0,19.1121,19.1176,19.0901,19.1121,96300.0
2013-09-17 12:10:00,34.69,34.73,34.67,34.68,106000.0,19.1121,19.1341,19.1011,19.1066,106000.0
2013-09-17 12:20:00,34.68,34.69,34.66,34.69,101900.0,19.1066,19.1121,19.0956,19.1121,101900.0
2013-09-17 12:30:00,34.69,34.71,34.67,34.69,69400.0,19.1121,19.1231,19.1011,19.1121,69400.0
2013-09-17 12:40:00,34.68,34.74,34.67,34.69,95600.0,19.1066,19.1396,19.1011,19.1121,95600.0
2013-09-17 12:50:00,34.69,34.7,34.68,34.7,184300.0,19.1121,19.1176,19.1066,19.1176,184300.0
2013-09-17 13:00:00,34.7,34.73,34.68,34.71,98200.0,19.1176,19.1341,19.1066,19.1231,98200.0
2013-09-17 13:10:00,34.71,34.71,34.68,34.7,104500.0,19.1231,19.1231,19.1066,19.1176,104500.0
2013-09-17 13:20:00,34.7,34.7,34.67,34.7,147500.0,19.1176,19.1176,19.1011,19.1176,147500.0
2013-09-17 13:30:00,34.69,34.76,34.67,34.73,244400.0,19.1121,19.1507,19.1011,19.1341,244400.0
2013-09-17 13:40:00,34.72,34.74,34.69,34.71,114300.0,19.1286,19.1396,19.1121,19.1231,114300.0
2013-09-17 13:50:00,34.71,34.73,34.69,34.69,130100.0,19.1231,19.1341,19.1121,19.1121,130100.0
2013-09-17 14:00:00,34.69,34.7,34.67,34.68,99300.0,19.1121,19.1176,19.1011,19.1066,99300.0
2013-09-17 14:10:00,34.68,34.69,34.66,34.67,99700.0,19.1066,19.1121,19.0956,19.1011,99700.0
2013-09-17 14:20:00,34.67,34.7,34.67,34.68,106100.0,19.1011,19.1176,19.1011,19.1066,106100.0
2013-09-17 14:30:00,34.69,34.7,34.67,34.7,197700.0,19.1121,19.1176,19.1011,19.1176,197700.0
2013-09-17 14:40:00,34.7,34.77,34.69,34.76,161500.0,19.1176,19.1562,19.1121,19.1507,161500.0
2013-09-17 14:50:00,34.77,34.83,34.76,34.79,193600.0,19.1562,19.1892,19.1507,19.1672,193600.0
2013-09-17 15:00:00,34.78,34.79,34.73,34.75,112700.0,19.1617,19.1672,19.1341,19.1451,112700.0
2013-09-17 15:10:00,34.75,34.75,34.71,34.73,151000.0,19.1451,19.1451,19.1231,19.1341,151000.0
2013-09-17 15:20:00,34.73,34.78,34.72,34.75,245600.0,19.1341,19.1617,19.1286,19.1451,245600.0
2013-09-17 15:30:00,34.75,34.76,34.68,34.71,204600.0,19.1451,19.1507,19.1066,19.1231,204600.0
2013-09-17 15:40:00,34.71,34.75,34.69,34.7,489400.0,19.1231,19.1451,19.1121,19.1176,489400.0
2013-09-17 15:50:00,34.71,34.72,34.69,34.71,383600.0,19.1231,19.1286,19.1121,19.1231,383600.0
2013-09-18 09:30:00,35.7,35.75,35.25,35.46,716300.0,19.6685,19.6961,19.4206,19.5363,716300.0
2013-09-18 09:40:00,35.45,35.84,35.44,35.76,642900.0,19.5308,19.7457,19.5253,19.7016,642900.0
2013-09-18 09:50:00,35.77,35.8,35.67,35.74,430900.0,19.7071,19.7236,19.652,19.6906,430900.0
2013-09-18 10:00:00,35.75,35.87,35.73,35.73,382500.0,19.6961,19.7622,19.6851,19.6851,382500.0
2013-09-18 10:10:00,35.73,35.82,35.67,35.77,211300.0,19.6851,19.7347,19.652,19.7071,211300.0
2013-09-18 10:20:00,35.77,35.86,35.75,35.84,279700.0,19.7071,19.7567,19.6961,19.7457,279700.0
2013-09-18 10:30:00,35.84,35.92,35.81,35.87,291700.0,19.7457,19.7897,19.7291,19.7622,291700.0
2013-09-18 10:40:00,35.87,35.9,35.77,35.79,213500.0,19.7622,19.7787,19.7071,19.7181,213500.0
2013-09-18 10:50:00,35.79,35.85,35.69,35.69,268300.0,19.7181,19.7512,19.663,19.663,268300.0
2013-09-18 11:00:00,35.69,35.69,35.51,35.54,231200.0,19.663,19.663,19.5639,19.5804,231200.0
2013-09-18 11:10:00,35.53,35.57,35.47,35.56,224700.0,19.5749,19.5969,19.5418,19.5914,224700.0
2013-09-18 11:20:00,35.56,35.76,35.55,35.74,128600.0,19.5914,19.7016,19.5859,19.6906,128600.0
2013-09-18 11:30:00,35.74,35.75,35.6,35.64,118000.0,19.6906,19.6961,19.6134,19.6355,118000.0
2013-09-18 11:40:00,35.63,35.7,35.62,35.67,152600.0,19.63,19.6685,19.6245,19.652,152600.0
2013-09-18 11:50:00,35.68,35.72,35.64,35.66,129900.0,19.6575,19.6796,19.6355,19.6465,129900.0
2013-09-18 12:00:00,35.66,35.68,35.59,35.61,270400.0,19.6465,19.6575,19.6079,19.619,270400.0
2013-09-18 12:10:00,35.6,35.63,35.59,35.61,163500.0,19.6134,19.63,19.6079,19.619,163500.0
2013-09-18 12:20:00,35.62,35.65,35.59,35.65,104000.0,19.6245,19.641,19.6079,19.641,104000.0
2013-09-18 12:30:00,35.65,35.65,35.59,35.6,111800.0,19.641,19.641,19.6079,19.6134,111800.0
2013-09-18 12:40:00,35.61,35.68,35.6,35.68,139100.0,19.619,19.6575,19.6134,19.6575,139100.0
2013-09-18 12:50:00,35.67,35.69,35.65,35.68,70600.0,19.652,19.663,19.641,19.6575,70600.0
2013-09-18 13:00:00,35.67,35.68,35.63,35.66,84000.0,19.652,19.6575,19.63,19.6465,84000.0
2013-09-18 13:10:00,35.66,35.7,35.65,35.68,110400.0,19.6465,19.6685,19.641,19.6575,110400.0
2013-09-18 13:20:00,35.68,35.7,35.66,35.7,59300.0,19.6575,19.6685,19.6465,19.6685,59300.0
2013-09-18 13:30:00,35.7,35.7,35.65,35.65,63000.0,19.6685,19.6685,19.641,19.641,63000.0
2013-09-18 13:40:00,35.65,35.7,35.65,35.69,89800.0,19.641,19.6685,19.641,19.663,89800.0
2013-09-18 13:50:00,35.68,35.7,35.65,35.65,107100.0,19.6575,19.6685,19.641,19.641,107100.0
2013-09-18 14:00:00,35.66,36.01,35.66,35.95,428800.0,19.6465,19.8393,19.6465,19.8063,428800.0
2013-09-18 14:10:00,35.96,36.11,35.95,36.09,254300.0,19.8118,19.8944,19.8063,19.8834,254300.0
2013-09-18 14:20:00,36.09,36.25,36.09,36.11,265800.0,19.8834,19.9716,19.8834,19.8944,265800.0
2013-09-18 14:30:00,36.12,36.12,35.93,36.02,311900.0,19.8999,19.8999,19.7953,19.8448,311900.0
2013-09-18 14:40:00,36.02,36.13,35.98,36.12,166900.0,19.8448,19.9054,19.8228,19.8999,166900.0
2013-09-18 14:50:00,36.12,36.28,36.11,36.28,216900.0,19.8999,19.9881,19.8944,19.9881,216900.0
2013-09-18 15:00:00,36.29,36.3,36.25,36.27,159700.0,19.9936,19.9991,19.9716,19.9826,159700.0
2013-09-18 15:10:00,36.26,36.27,36.15,36.15,220200.0,19.9771,19.9826,19.9165,19.9165,220200.0
2013-09-18 15:20:00,36.16,36.16,36.0,36.01,297100.0,19.922,19.922,19.8338,19.8393,297100.0
2013-09-18 15:30:00,36.01,36.12,35.99,36.11,374300.0,19.8393,19.8999,19.8283,19.8944,374300.0
2013-09-18 15:40:00,36.11,36.17,36.09,36.09,437800.0,19.8944,19.9275,19.8834,19.8834,437800.0
2013-09-18 15:50:00,36.09,36.29,36.08,36.25,1012800.0,19.8834,19.9936,19.8779,19.9716,1012800.0
2013-09-19 09:30:00,36.39,36.56,36.36,36.51,280100.0,20.0487,20.1423,20.0322,20.1148,280100.0
2013-09-19 09:40:00,36.51,36.69,36.49,36.63,178800.0,20.1148,20.214,20.1038,20.1809,178800.0
2013-09-19 09:50:00,36.63,36.76,36.54,36.72,160200.0,20.1809,20.2525,20.1313,20.2305,160200.0
2013-09-19 10:00:00,36.72,36.85,36.66,36.74,178700.0,20.2305,20.3021,20.1974,20.2415,178700.0
2013-09-19 10:10:00,36.73,36.85,36.72,36.79,146500.0,20.236,20.3021,20.2305,20.2691,146500.0
2013-09-19 10:20:00,36.79,36.85,36.77,36.8,197000.0,20.2691,20.3021,20.258,20.2746,197000.0
2013-09-19 10:30:00,36.8,36.82,36.64,36.67,177600.0,20.2746,20.2856,20.1864,20.203,177600.0
2013-09-19 10:40:00,36.66,36.7,36.64,36.68,121100.0,20.1974,20.2195,20.1864,20.2085,121100.0
2013-09-19 10:50:00,36.69,36.72,36.66,36.71,196900.0,20.214,20.2305,20.1974,20.225,196900.0
2013-09-19 11:00:00,36.71,36.74,36.66,36.72,124600.0,20.225,20.2415,20.1974,20.2305,124600.0
2013-09-19 11:10:00,36.73,36.82,36.72,36.8,94500.0,20.236,20.2856,20.2305,20.2746,94500.0
2013-09-19 11:20:00,36.81,36.81,36.74,36.77,97100.0,20.2801,20.2801,20.2415,20.258,97100.0
2013-09-19 11:30:00,36.76,36.76,36.66,36.73,117100.0,20.2525,20.2525,20.1974,20.236,117100.0
2013-09-19 11:40:00,36.72,36.81,36.7,36.81,68100.0,20.2305,20.2801,20.2195,20.2801,68100.0
2013-09-19 11:50:00,36.81,36.82,36.76,36.76,107400.0,20.2801,20.2856,20.2525,20.2525,107400.0
2013-09-19 12:00:00,36.77,36.84,36.76,36.83,142000.0,20.258,20.2966,20.2525,20.2911,142000.0
2013-09-19 12:10:00,36.84,36.88,36.82,36.86,107200.0,20.2966,20.3186,20.2856,20.3076,107200.0
2013-09-19 12:20:00,36.86,36.88,36.84,36.88,83600.0,20.3076,20.3186,20.2966,20.3186,83600.0
2013-09-19 12:30:00,36.88,36.88,36.83,36.88,93900.0,20.3186,20.3186,20.2911,20.3186,93900.0
2013-09-19 12:40:00,36.88,36.88,36.7,36.7,161000.0,20.3186,20.3186,20.2195,20.2195,161000.0
2013-09-19 12:50:00,36.7,36.8,36.7,36.79,68700.0,20.2195,20.2746,20.2195,20.2691,68700.0
2013-09-19 13:00:00,36.79,36.82,36.7,36.71,115000.0,20.2691,20.2856,20.2195,20.225,115000.0
2013-09-19 13:10:00,36.71,36.78,36.68,36.77,147100.0,20.225,20.2636,20.2085,20.258,147100.0
2013-09-19 13:20:00,36.78,36.8,36.75,36.77,144200.0,20.2636,20.2746,20.247,20.258,144200.0
2013-09-19 13:30:00,36.77,36.79,36.75,36.79,104600.0,20.258,20.2691,20.247,20.2691,104600.0
2013-09-19 13:40:00,36.79,36.83,36.77,36.83,116200.0,20.2691,20.2911,20.258,20.2911,116200.0
2013-09-19 13:50:00,36.83,36.84,36.8,36.83,126700.0,20.2911,20.2966,20.2746,20.2911,126700.0
2013-09-19 14:00:00,36.82,36.85,36.8,36.84,114500.0,20.2856,20.3021,20.2746,20.2966,114500.0
2013-09-19 14:10:00,36.85,36.86,36.81,36.83,131200.0,20.3021,20.3076,20.2801,20.2911,131200.0
2013-09-19 14:20:00,36.83,36.87,36.82,36.84,163500.0,20.2911,20.3131,20.2856,20.2966,163500.0
2013-09-19 14:30:00,36.83,36.83,36.75,36.79,90200.0,20.2911,20.2911,20.247,20.2691,90200.0
2013-09-19 14:40:00,36.79,36.82,36.78,36.82,76900.0,20.2691,20.2856,20.2636,20.2856,76900.0
2013-09-19 14:50:00,36.82,36.82,36.77,36.78,155700.0,20.2856,20.2856,20.258,20.2636,155700.0
2013-09-19 15:00:00,36.78,36.84,36.76,36.84,112300.0,20.2636,20.2966,20.2525,20.2966,112300.0
2013-09-19 15:10:00,36.84,36.84,36.76,36.78,174200.0,20.2966,20.2966,20.2525,20.2636,174200.0
2013-09-19 15:20:00,36.79,36.82,36.76,36.78,125500.0,20.2691,20.2856,20.2525,20.2636,125500.0
2013-09-19 15:30:00,36.79,36.8,36.73,36.79,135400.0,20.2691,20.2746,20.236,20.2691,135400.0
2013-09-19 15:40:00,36.79,36.84,36.79,36.82,229000.0,20.2691,20.2966,20.2691,20.2856,229000.0
2013-09-19 15:50:00,36.83,36.87,36.75,36.78,993900.0,20.2911,20.3131,20.247,20.2636,993900.0
2013-09-20 09:30:00,36.9,36.9,36.73,36.79,698400.0,20.3297,20.3297,20.236,20.2691,698400.0
2013-09-20 09:40:00,36.77,36.85,36.76,36.85,160900.0,20.258,20.3021,20.2525,20.3021,160900.0
2013-09-20 09:50:00,36.85,36.87,36.73,36.78,137100.0,20.3021,20.3131,20.236,20.2636,137100.0
2013-09-20 10:00:00,36.78,36.8,36.59,36.61,148900.0,20.2636,20.2746,20.1589,20.1699,148900.0
2013-09-20 10:10:00,36.61,36.64,36.48,36.51,139100.0,20.1699,20.1864,20.0983,20.1148,139100.0
2013-09-20 10:20:00,36.52,36.53,36.44,36.48,115200.0,20.1203,20.1258,20.0762,20.0983,115200.0
2013-09-20 10:30:00,36.48,36.55,36.46,36.51,57200.0,20.0983,20.1368,20.0873,20.1148,57200.0
2013-09-20 10:40:00,36.51,36.56,36.49,36.56,95000.0,20.1148,20.1423,20.1038,20.1423,95000.0
2013-09-20 10:50:00,36.57,36.57,36.44,36.47,58400.0,20.1479,20.1479,20.0762,20.0928,58400.0
2013-09-20 11:00:00,36.46,36.48,36.32,36.35,136700.0,20.0873,20.0983,20.0101,20.0267,136700.0
2013-09-20 11:10:00,36.34,36.36,36.27,36.28,75600.0,20.0211,20.0322,19.9826,19.9881,75600.0
2013-09-20 11:20:00,36.28,36.37,36.27,36.35,88400.0,19.9881,20.0377,19.9826,20.0267,88400.0
2013-09-20 11:30:00,36.36,36.37,36.31,36.33,78600.0,20.0322,20.0377,20.0046,20.0156,78600.0
2013-09-20 11:40:00,36.32,36.36,36.32,36.36,66700.0,20.0101,20.0322,20.0101,20.0322,66700.0
2013-09-20 11:50:00,36.35,36.36,36.15,36.17,128400.0,20.0267,20.0322,19.9165,19.9275,128400.0
2013-09-20 12:00:00,36.17,36.29,36.17,36.23,79000.0,19.9275,19.9936,19.9275,19.9605,79000.0
2013-09-20 12:10:00,36.22,36.24,36.18,36.24,39600.0,19.955,19.966,19.933,19.966,39600.0
2013-09-20 12:20:00,36.25,36.28,36.22,36.26,55700.0,19.9716,19.9881,19.955,19.9771,55700.0
2013-09-20 12:30:00,36.27,36.29,36.21,36.21,79700.0,19.9826,19.9936,19.9495,19.9495,79700.0
2013-09-20 12:40:00,36.21,36.29,36.21,36.26,52600.0,19.9495,19.9936,19.9495,19.9771,52600.0
2013-09-20 12:50:00,36.27,36.32,36.24,36.28,65300.0,19.9826,20.0101,19.966,19.9881,65300.0
2013-09-20 13:00:00,36.27,36.28,36.18,36.18,47200.0,19.9826,19.9881,19.933,19.933,47200.0
2013-09-20 13:10:00,36.18,36.19,36.14,36.19,45500.0,19.933,19.9385,19.911,19.9385,45500.0
2013-09-20 13:20:00,36.19,36.19,36.12,36.17,50600.0,19.9385,19.9385,19.8999,19.9275,50600.0
2013-09-20 13:30:00,36.18,36.27,36.17,36.23,86000.0,19.933,19.9826,19.9275,19.9605,86000.0
2013-09-20 13:40:00,36.23,36.24,36.16,36.18,67600.0,19.9605,19.966,19.922,19.933,67600.0
2013-09-20 13:50:00,36.17,36.22,36.17,36.18,57000.0,19.9275,19.955,19.9275,19.933,57000.0
2013-09-20 14:00:00,36.17,36.17,36.06,36.09,118000.0,19.9275,19.9275,19.8669,19.8834,118000.0
2013-09-20 14:10:00,36.09,36.14,36.08,36.14,49600.0,19.8834,19.911,19.8779,19.911,49600.0
2013-09-20 14:20:00,36.14,36.16,36.07,36.09,101200.0,19.911,19.922,19.8724,19.8834,101200.0
2013-09-20 14:30:00,36.09,36.14,36.03,36.04,92800.0,19.8834,19.911,19.8504,19.8559,92800.0
2013-09-20 14:40:00,36.03,36.21,36.02,36.2,148500.0,19.8504,19.9495,19.8448,19.944,148500.0
2013-09-20 14:50:00,36.21,36.24,36.18,36.21,87300.0,19.9495,19.966,19.933,19.9495,87300.0
2013-09-20 15:00:00,36.21,36.29,36.2,36.22,85500.0,19.9495,19.9936,19.944,19.955,85500.0
2013-09-20 15:10:00,36.21,36.23,36.18,36.21,95300.0,19.9495,19.9605,19.933,19.9495,95300.0
2013-09-20 15:20:00,36.2,36.23,36.18,36.18,161500.0,19.944,19.9605,19.933,19.933,161500.0
2013-09-20 15:30:00,36.18,36.21,36.15,36.19,180400.0,19.933,19.9495,19.9165,19.9385,180400.0
2013-09-20 15:40:00,36.2,36.24,36.11,36.15,422200.0,19.944,19.966,19.8944,19.9165,422200.0
2013-09-20 15:50:00,36.14,36.26,36.14,36.23,759700.0,19.911,19.9771,19.911,19.9605,759700.0
2013-09-23 09:30:00,36.07,36.14,36.0,36.12,107200.0,19.8724,19.911,19.8338,19.8999,107200.0
2013-09-23 09:40:00,36.12,36.14,35.98,36.01,65100.0,19.8999,19.911,19.8228,19.8393,65100.0
2013-09-23 09:50:00,36.01,36.02,35.91,35.91,57600.0,19.8393,19.8448,19.7842,19.7842,57600.0
2013-09-23 10:00:00,35.91,36.01,35.89,35.92,83400.0,19.7842,19.8393,19.7732,19.7897,83400.0
2013-09-23 10:10:00,35.93,36.06,35.93,35.94,95800.0,19.7953,19.8669,19.7953,19.8008,95800.0
2013-09-23 10:20:00,35.95,35.99,35.92,35.97,48900.0,19.8063,19.8283,19.7897,19.8173,48900.0
2013-09-23 10:30:00,35.97,36.01,35.94,35.99,61300.0,19.8173,19.8393,19.8008,19.8283,61300.0
2013-09-23 10:40:00,35.98,36.04,35.96,36.02,66500.0,19.8228,19.8559,19.8118,19.8448,66500.0
2013-09-23 10:50:00,36.03,36.07,36.01,36.04,128200.0,19.8504,19.8724,19.8393,19.8559,128200.0
2013-09-23 11:00:00,36.02,36.1,36.01,36.1,52900.0,19.8448,19.8889,19.8393,19.8889,52900.0
2013-09-23 11:10:00,36.1,36.13,36.08,36.13,88300.0,19.8889,19.9054,19.8779,19.9054,88300.0
2013-09-23 11:20:00,36.13,36.16,36.12,36.12,50100.0,19.9054,19.922,19.8999,19.8999,50100.0
2013-09-23 11:30:00,36.13,36.2,36.12,36.15,62900.0,19.9054,19.944,19.8999,19.9165,62900.0
2013-09-23 11:40:00,36.16,36.17,36.07,36.07,52100.0,19.922,19.9275,19.8724,19.8724,52100.0
2013-09-23 11:50:00,36.06,36.08,35.99,36.08,67300.0,19.8669,19.8779,19.8283,19.8779,67300.0
2013-09-23 12:00:00,36.08,36.2,36.07,36.2,27000.0,19.8779,19.944,19.8724,19.944,27000.0
2013-09-23 12:10:00,36.19,36.2,36.15,36.18,34100.0,19.9385,19.944,19.9165,19.933,34100.0
2013-09-23 12:20:00,36.17,36.18,36.12,36.17,44600.0,19.9275,19.933,19.8999,19.9275,44600.0
2013-09-23 12:30:00,36.17,36.19,36.14,36.18,35100.0,19.9275,19.9385,19.911,19.933,35100.0
2013-09-23 12:40:00,36.18,36.18,36.09,36.09,50000.0,19.933,19.933,19.8834,19.8834,50000.0
2013-09-23 12:50:00,36.09,36.14,36.07,36.11,57600.0,19.8834,19.911,19.8724,19.8944,57600.0
2013-09-23 13:00:00,36.11,36.11,36.03,36.03,47100.0,19.8944,19.8944,19.8504,19.8504,47100.0
2013-09-23 13:10:00,36.04,36.05,35.97,35.99,53700.0,19.8559,19.8614,19.8173,19.8283,53700.0
2013-09-23 13:20:00,36.0,36.05,35.96,36.05,43100.0,19.8338,19.8614,19.8118,19.8614,43100.0
2013-09-23 13:30:00,36.05,36.09,36.04,36.05,37700.0,19.8614,19.8834,19.8559,19.8614,37700.0
2013-09-23 13:40:00,36.06,36.06,36.0,36.04,36300.0,19.8669,19.8669,19.8338,19.8559,36300.0
2013-09-23 13:50:00,36.05,36.07,36.03,36.05,46700.0,19.8614,19.8724,19.8504,19.8614,46700.0
2013-09-23 14:00:00,36.04,36.05,36.02,36.03,46900.0,19.8559,19.8614,19.8448,19.8504,46900.0
2013-09-23 14:10:00,36.04,36.04,36.0,36.02,49600.0,19.8559,19.8559,19.8338,19.8448,49600.0
2013-09-23 14:20:00,36.02,36.03,35.96,35.99,66300.0,19.8448,19.8504,19.8118,19.8283,66300.0
2013-09-23 14:30:00,35.98,36.01,35.97,36.01,61600.0,19.8228,19.8393,19.8173,19.8393,61600.0
2013-09-23 14:40:00,36.01,36.08,35.98,36.08,59600.0,19.8393,19.8779,19.8228,19.8779,59600.0
2013-09-23 14:50:00,36.08,36.11,36.05,36.06,40300.0,19.8779,19.8944,19.8614,19.8669,40300.0
2013-09-23 15:00:00,36.07,36.08,36.02,36.07,64400.0,19.8724,19.8779,19.8448,19.8724,64400.0
2013-09-23 15:10:00,36.08,36.12,36.06,36.09,52600.0,19.8779,19.8999,19.8669,19.8834,52600.0
2013-09-23 15:20:00,36.09,36.12,36.06,36.08,118000.0,19.8834,19.8999,19.8669,19.8779,118000.0
2013-09-23 15:30:00,36.07,36.08,36.02,36.04,87600.0,19.8724,19.8779,19.8448,19.8559,87600.0
2013-09-23 15:40:00,36.03,36.06,36.0,36.03,118700.0,19.8504,19.8669,19.8338,19.8504,118700.0
2013-09-23 15:50:00,36.04,36.06,36.02,36.04,172200.0,19.8559,19.8669,19.8448,19.8559,172200.0
2013-09-24 09:30:00,35.98,36.02,35.95,36.0,81900.0,19.8228,19.8448,19.8063,19.8338,81900.0
2013-09-24 09:40:00,36.01,36.02,35.95,35.99,39900.0,19.8393,19.8448,19.8063,19.8283,39900.0
2013-09-24 09:50:00,35.99,36.05,35.98,36.0,58300.0,19.8283,19.8614,19.8228,19.8338,58300.0
2013-09-24 10:00:00,36.0,36.02,35.95,35.98,62000.0,19.8338,19.8448,19.8063,19.8228,62000.0
2013-09-24 10:10:00,35.99,36.05,35.96,36.05,53500.0,19.8283,19.8614,19.8118,19.8614,53500.0
2013-09-24 10:20:00,36.05,36.12,36.04,36.1,49600.0,19.8614,19.8999,19.8559,19.8889,49600.0
2013-09-24 10:30:00,36.11,36.16,36.05,36.09,58800.0,19.8944,19.922,19.8614,19.8834,58800.0
2013-09-24 10:40:00,36.08,36.14,36.08,36.12,52600.0,19.8779,19.911,19.8779,19.8999,52600.0
2013-09-24 10:50:00,36.11,36.25,36.1,36.21,66800.0,19.8944,19.9716,19.8889,19.9495,66800.0
2013-09-24 11:00:00,36.21,36.25,36.2,36.25,37300.0,19.9495,19.9716,19.944,19.9716,37300.0
2013-09-24 11:10:00,36.26,36.27,36.21,36.26,39800.0,19.9771,19.9826,19.9495,19.9771,39800.0
2013-09-24 11:20:00,36.26,36.27,36.21,36.23,51800.0,19.9771,19.9826,19.9495,19.9605,51800.0
2013-09-24 11:30:00,36.24,36.28,36.22,36.22,62000.0,19.966,19.9881,19.955,19.955,62000.0
2013-09-24 11:40:00,36.23,36.3,36.22,36.27,63100.0,19.9605,19.9991,19.955,19.9826,63100.0
2013-09-24 11:50:00,36.27,36.3,36.24,36.28,71100.0,19.9826,19.9991,19.966,19.9881,71100.0
2013-09-24 12:00:00,36.28,36.29,36.21,36.24,36100.0,19.9881,19.9936,19.9495,19.966,36100.0
2013-09-24 12:10:00,36.24,36.27,36.22,36.24,42900.0,19.966,19.9826,19.955,19.966,42900.0
2013-09-24 12:20:00,36.24,36.31,36.24,36.26,47600.0,19.966,20.0046,19.966,19.9771,47600.0
2013-09-24 12:30:00,36.27,36.27,36.22,36.23,51400.0,19.9826,19.9826,19.955,19.9605,51400.0
2013-09-24 12:40:00,36.23,36.33,36.23,36.29,66000.0,19.9605,20.0156,19.9605,19.9936,66000.0
2013-09-24 12:50:00,36.28,36.29,36.25,36.27,45200.0,19.9881,19.9936,19.9716,19.9826,45200.0
2013-09-24 13:00:00,36.28,36.34,36.28,36.32,28700.0,19.9881,20.0211,19.9881,20.0101,28700.0
2013-09-24 13:10:00,36.31,36.34,36.29,36.29,23600.0,20.0046,20.0211,19.9936,19.9936,23600.0
2013-09-24 13:20:00,36.29,36.34,36.29,36.31,48200.0,19.9936,20.0211,19.9936,20.0046,48200.0
2013-09-24 13:30:00,36.32,36.34,36.27,36.29,41500.0,20.0101,20.0211,19.9826,19.9936,41500.0
2013-09-24 13:40:00,36.28,36.29,36.23,36.26,112400.0,19.9881,19.9936,19.9605,19.9771,112400.0
2013-09-24 13:50:00,36.27,36.27,36.22,36.22,53400.0,19.9826,19.9826,19.955,19.955,53400.0
2013-09-24 14:00:00,36.23,36.28,36.22,36.28,58300.0,19.9605,19.9881,19.955,19.9881,58300.0
2013-09-24 14:10:00,36.28,36.28,36.24,36.27,50500.0,19.9881,19.9881,19.966,19.9826,50500.0
2013-09-24 14:20:00,36.28,36.29,36.23,36.25,34700.0,19.9881,19.9936,19.9605,19.9716,34700.0
2013-09-24 14:30:00,36.24,36.24,36.17,36.17,35400.0,19.966,19.966,19.9275,19.9275,35400.0
2013-09-24 14:40:00,36.18,36.22,36.16,36.2,54100.0,19.933,19.955,19.922,19.944,54100.0
2013-09-24 14:50:00,36.2,36.24,36.19,36.24,38200.0,19.944,19.966,19.9385,19.966,38200.0
2013-09-24 15:00:00,36.24,36.24,36.19,36.21,56600.0,19.966,19.966,19.9385,19.9495,56600.0
2013-09-24 15:10:00,36.21,36.23,36.18,36.19,61900.0,19.9495,19.9605,19.933,19.9385,61900.0
2013-09-24 15:20:00,36.19,36.22,36.16,36.21,109100.0,19.9385,19.955,19.922,19.9495,109100.0
2013-09-24 15:30:00,36.22,36.25,36.19,36.24,150100.0,19.955,19.9716,19.9385,19.966,150100.0
2013-09-24 15:40:00,36.23,36.24,36.17,36.18,105600.0,19.9605,19.966,19.9275,19.933,105600.0
2013-09-24 15:50:00,36.18,36.19,36.14,36.18,246700.0,19.933,19.9385,19.911,19.933,246700.0
2013-09-25 09:30:00,36.28,36.3,36.22,36.27,62200.0,19.9881,19.9991,19.955,19.9826,62200.0
2013-09-25 09:40:00,36.28,36.32,36.11,36.15,41900.0,19.9881,20.0101,19.8944,19.9165,41900.0
2013-09-25 09:50:00,36.14,36.22,36.11,36.2,41000.0,19.911,19.955,19.8944,19.944,41000.0
2013-09-25 10:00:00,36.2,36.25,36.14,36.15,76100.0,19.944,19.9716,19.911,19.9165,76100.0
2013-09-25 10:10:00,36.15,36.16,36.03,36.06,70900.0,19.9165,19.922,19.8504,19.8669,70900.0
2013-09-25 10:20:00,36.07,36.15,36.05,36.05,65100.0,19.8724,19.9165,19.8614,19.8614,65100.0
2013-09-25 10:30:00,36.04,36.05,35.96,35.98,106300.0,19.8559,19.8614,19.8118,19.8228,106300.0
2013-09-25 10:40:00,35.98,35.99,35.95,35.95,117700.0,19.8228,19.8283,19.8063,19.8063,117700.0
2013-09-25 10:50:00,35.95,35.95,35.85,35.93,182900.0,19.8063,19.8063,19.7512,19.7953,182900.0
2013-09-25 11:00:00,35.93,35.95,35.87,35.95,83600.0,19.7953,19.8063,19.7622,19.8063,83600.0
2013-09-25 11:10:00,35.95,36.08,35.95,36.07,66400.0,19.8063,19.8779,19.8063,19.8724,66400.0
2013-09-25 11:20:00,36.07,36.12,36.0,36.12,54900.0,19.8724,19.8999,19.8338,19.8999,54900.0
2013-09-25 11:30:00,36.12,36.14,36.06,36.12,52100.0,19.8999,19.911,19.8669,19.8999,52100.0
2013-09-25 11:40:00,36.11,36.16,36.11,36.12,40600.0,19.8944,19.922,19.8944,19.8999,40600.0
2013-09-25 11:50:00,36.11,36.11,36.01,36.02,52000.0,19.8944,19.8944,19.8393,19.8448,52000.0
2013-09-25 12:00:00,36.02,36.06,35.94,36.01,78700.0,19.8448,19.8669,19.8008,19.8393,78700.0
2013-09-25 12:10:00,36.0,36.07,36.0,36.03,28700.0,19.8338,19.8724,19.8338,19.8504,28700.0
2013-09-25 12:20:00,36.03,36.04,35.9,36.0,91800.0,19.8504,19.8559,19.7787,19.8338,91800.0
2013-09-25 12:30:00,36.01,36.05,35.97,36.05,22500.0,19.8393,19.8614,19.8173,19.8614,22500.0
2013-09-25 12:40:00,36.04,36.08,35.98,36.04,176100.0,19.8559,19.8779,19.8228,19.8559,176100.0
2013-09-25 12:50:00,36.05,36.11,36.01,36.11,29000.0,19.8614,19.8944,19.8393,19.8944,29000.0
2013-09-25 13:00:00,36.12,36.16,36.1,36.1,42500.0,19.8999,19.922,19.8889,19.8889,42500.0
2013-09-25 13:10:00,36.11,36.13,36.09,36.11,44000.0,19.8944,19.9054,19.8834,19.8944,44000.0
2013-09-25 13:20:00,36.11,36.13,36.09,36.09,39900.0,19.8944,19.9054,19.8834,19.8834,39900.0
2013-09-25 13:30:00,36.09,36.09,35.92,35.93,116700.0,19.8834,19.8834,19.7897,19.7953,116700.0
2013-09-25 13:40:00,35.93,35.97,35.9,35.95,87200.0,19.7953,19.8173,19.7787,19.8063,87200.0
2013-09-25 13:50:00,35.95,35.98,35.9,35.97,94800.0,19.8063,19.8228,19.7787,19.8173,94800.0
2013-09-25 14:00:00,35.98,36.05,35.97,36.01,46900.0,19.8228,19.8614,19.8173,19.8393,46900.0
2013-09-25 14:10:00,36.01,36.09,36.01,36.02,66000.0,19.8393,19.8834,19.8393,19.8448,66000.0
2013-09-25 14:20:00,36.02,36.05,36.01,36.04,31500.0,19.8448,19.8614,19.8393,19.8559,31500.0
2013-09-25 14:30:00,36.04,36.08,35.99,36.02,89500.0,19.8559,19.8779,19.8283,19.8448,89500.0
2013-09-25 14:40:00,36.02,36.04,35.98,35.98,43400.0,19.8448,19.8559,19.8228,19.8228,43400.0
2013-09-25 14:50:00,35.99,36.02,35.98,35.99,77400.0,19.8283,19.8448,19.8228,19.8283,77400.0
2013-09-25 15:00:00,35.99,36.05,35.99,36.05,60100.0,19.8283,19.8614,19.8283,19.8614,60100.0
2013-09-25 15:10:00,36.05,36.1,36.04,36.05,46700.0,19.8614,19.8889,19.8559,19.8614,46700.0
2013-09-25 15:20:00,36.04,36.05,35.98,35.99,57800.0,19.8559,19.8614,19.8228,19.8283,57800.0
2013-09-25 15:30:00,35.99,35.99,35.94,35.94,94700.0,19.8283,19.8283,19.8008,19.8008,94700.0
2013-09-25 15:40:00,35.94,36.02,35.94,35.98,148300.0,19.8008,19.8448,19.8008,19.8228,148300.0
2013-09-25 15:50:00,35.98,36.0,35.95,35.98,445100.0,19.8228,19.8338,19.8063,19.8228,445100.0
2013-09-26 09:30:00,35.99,36.09,35.97,36.03,59400.0,19.8283,19.8834,19.8173,19.8504,59400.0
2013-09-26 09:40:00,36.03,36.04,35.9,35.93,43900.0,19.8504,19.8559,19.7787,19.7953,43900.0
2013-09-26 09:50:00,35.93,36.0,35.85,35.93,51400.0,19.7953,19.8338,19.7512,19.7953,51400.0
2013-09-26 10:00:00,35.91,36.11,35.91,36.09,57500.0,19.7842,19.8944,19.7842,19.8834,57500.0
2013-09-26 10:10:00,36.08,36.14,36.06,36.14,90500.0,19.8779,19.911,19.8669,19.911,90500.0
2013-09-26 10:20:00,36.15,36.19,36.11,36.19,43600.0,19.9165,19.9385,19.8944,19.9385,43600.0
2013-09-26 10:30:00,36.18,36.2,36.1,36.2,40700.0,19.933,19.944,19.8889,19.944,40700.0
2013-09-26 10:40:00,36.2,36.2,36.11,36.14,59700.0,19.944,19.944,19.8944,19.911,59700.0
2013-09-26 10:50:00,36.15,36.15,36.02,36.06,79600.0,19.9165,19.9165,19.8448,19.8669,79600.0
2013-09-26 11:00:00,36.07,36.1,36.04,36.08,43400.0,19.8724,19.8889,19.8559,19.8779,43400.0
2013-09-26 11:10:00,36.07,36.07,35.99,36.03,73700.0,19.8724,19.8724,19.8283,19.8504,73700.0
2013-09-26 11:20:00,36.02,36.06,35.98,36.0,59700.0,19.8448,19.8669,19.8228,19.8338,59700.0
2013-09-26 11:30:00,36.0,36.05,35.99,36.01,58600.0,19.8338,19.8614,19.8283,19.8393,58600.0
2013-09-26 11:40:00,36.01,36.04,35.99,36.01,46600.0,19.8393,19.8559,19.8283,19.8393,46600.0
2013-09-26 11:50:00,36.01,36.01,35.96,35.96,34900.0,19.8393,19.8393,19.8118,19.8118,34900.0
2013-09-26 12:00:00,35.96,35.97,35.89,35.92,62500.0,19.8118,19.8173,19.7732,19.7897,62500.0
2013-09-26 12:10:00,35.92,35.96,35.91,35.93,39000.0,19.7897,19.8118,19.7842,19.7953,39000.0
2013-09-26 12:20:00,35.93,35.95,35.9,35.94,65700.0,19.7953,19.8063,19.7787,19.8008,65700.0
2013-09-26 12:30:00,35.94,35.97,35.91,35.93,40200.0,19.8008,19.8173,19.7842,19.7953,40200.0
2013-09-26 12:40:00,35.94,35.94,35.9,35.94,44200.0,19.8008,19.8008,19.7787,19.8008,44200.0
2013-09-26 12:50:00,35.94,35.96,35.9,35.94,51900.0,19.8008,19.8118,19.7787,19.8008,51900.0
2013-09-26 13:00:00,35.95,36.01,35.95,36.01,18100.0,19.8063,19.8393,19.8063,19.8393,18100.0
2013-09-26 13:10:00,36.01,36.01,35.94,35.94,32900.0,19.8393,19.8393,19.8008,19.8008,32900.0
2013-09-26 13:20:00,35.94,36.0,35.92,36.0,30400.0,19.8008,19.8338,19.7897,19.8338,30400.0
2013-09-26 13:30:00,36.0,36.01,35.96,35.98,30400.0,19.8338,19.8393,19.8118,19.8228,30400.0
2013-09-26 13:40:00,35.99,36.01,35.97,35.99,36900.0,19.8283,19.8393,19.8173,19.8283,36900.0
2013-09-26 13:50:00,36.0,36.04,35.98,36.01,43700.0,19.8338,19.8559,19.8228,19.8393,43700.0
2013-09-26 14:00:00,36.02,36.02,35.94,35.95,40700.0,19.8448,19.8448,19.8008,19.8063,40700.0
2013-09-26 14:10:00,35.94,35.95,35.92,35.94,56200.0,19.8008,19.8063,19.7897,19.8008,56200.0
2013-09-26 14:20:00,35.94,35.94,35.91,35.92,51500.0,19.8008,19.8008,19.7842,19.7897,51500.0
2013-09-26 14:30:00,35.93,35.93,35.91,35.91,40300.0,19.7953,19.7953,19.7842,19.7842,40300.0
2013-09-26 14:40:00,35.91,35.93,35.9,35.91,94600.0,19.7842,19.7953,19.7787,19.7842,94600.0
2013-09-26 14:50:00,35.91,35.92,35.9,35.92,37700.0,19.7842,19.7897,19.7787,19.7897,37700.0
2013-09-26 15:00:00,35.92,35.96,35.91,35.94,73800.0,19.7897,19.8118,19.7842,19.8008,73800.0
2013-09-26 15:10:00,35.94,35.94,35.88,35.89,93400.0,19.8008,19.8008,19.7677,19.7732,93400.0
2013-09-26 15:20:00,35.89,35.9,35.87,35.88,74400.0,19.7732,19.7787,19.7622,19.7677,74400.0
2013-09-26 15:30:00,35.88,35.92,35.88,35.91,77100.0,19.7677,19.7897,19.7677,19.7842,77100.0
2013-09-26 15:40:00,35.92,35.95,35.9,35.94,89600.0,19.7897,19.8063,19.7787,19.8008,89600.0
2013-09-26 15:50:00,35.93,35.98,35.91,35.97,188200.0,19.7953,19.8228,19.7842,19.8173,188200.0
2013-09-27 09:30:00,35.88,36.1,35.75,35.9,123400.0,19.7677,19.8889,19.6961,19.7787,123400.0
2013-09-27 09:40:00,35.88,35.89,35.85,35.87,40000.0,19.7677,19.7732,19.7512,19.7622,40000.0
2013-09-27 09:50:00,35.85,35.85,35.74,35.77,60000.0,19.7512,19.7512,19.6906,19.7071,60000.0
2013-09-27 10:00:00,35.77,35.85,35.75,35.84,77900.0,19.7071,19.7512,19.6961,19.7457,77900.0
2013-09-27 10:10:00,35.85,35.89,35.81,35.82,57000.0,19.7512,19.7732,19.7291,19.7347,57000.0
2013-09-27 10:20:00,35.81,35.83,35.79,35.82,28300.0,19.7291,19.7402,19.7181,19.7347,28300.0
2013-09-27 10:30:00,35.82,35.93,35.82,35.9,51600.0,19.7347,19.7953,19.7347,19.7787,51600.0
2013-09-27 10:40:00,35.91,35.92,35.76,35.76,55700.0,19.7842,19.7897,19.7016,19.7016,55700.0
2013-09-27 10:50:00,35.77,35.89,35.75,35.86,61300.0,19.7071,19.7732,19.6961,19.7567,61300.0
2013-09-27 11:00:00,35.86,35.89,35.81,35.86,33800.0,19.7567,19.7732,19.7291,19.7567,33800.0
2013-09-27 11:10:00,35.88,35.91,35.85,35.89,48100.0,19.7677,19.7842,19.7512,19.7732,48100.0
2013-09-27 11:20:00,35.89,35.9,35.81,35.81,66700.0,19.7732,19.7787,19.7291,19.7291,66700.0
2013-09-27 11:30:00,35.81,35.91,35.81,35.85,76600.0,19.7291,19.7842,19.7291,19.7512,76600.0
2013-09-27 11:40:00,35.86,35.87,35.84,35.85,31400.0,19.7567,19.7622,19.7457,19.7512,31400.0
2013-09-27 11:50:00,35.85,35.87,35.81,35.83,34300.0,19.7512,19.7622,19.7291,19.7402,34300.0
2013-09-27 12:00:00,35.82,35.88,35.82,35.85,50600.0,19.7347,19.7677,19.7347,19.7512,50600.0
2013-09-27 12:10:00,35.85,35.88,35.83,35.86,71000.0,19.7512,19.7677,19.7402,19.7567,71000.0
2013-09-27 12:20:00,35.86,35.89,35.85,35.88,82500.0,19.7567,19.7732,19.7512,19.7677,82500.0
2013-09-27 12:30:00,35.87,35.88,35.84,35.87,70200.0,19.7622,19.7677,19.7457,19.7622,70200.0
2013-09-27 12:40:00,35.86,35.88,35.81,35.82,36400.0,19.7567,19.7677,19.7291,19.7347,36400.0
2013-09-27 12:50:00,35.82,35.85,35.8,35.81,52400.0,19.7347,19.7512,19.7236,19.7291,52400.0
2013-09-27 13:00:00,35.81,35.85,35.79,35.84,46100.0,19.7291,19.7512,19.7181,19.7457,46100.0
2013-09-27 13:10:00,35.84,35.85,35.81,35.82,41300.0,19.7457,19.7512,19.7291,19.7347,41300.0
2013-09-27 13:20:00,35.82,35.82,35.78,35.8,47400.0,19.7347,19.7347,19.7126,19.7236,47400.0
2013-09-27 13:30:00,35.79,35.83,35.78,35.83,39100.0,19.7181,19.7402,19.7126,19.7402,39100.0
2013-09-27 13:40:00,35.81,35.82,35.79,35.81,78300.0,19.7291,19.7347,19.7181,19.7291,78300.0
2013-09-27 13:50:00,35.81,35.83,35.8,35.82,71700.0,19.7291,19.7402,19.7236,19.7347,71700.0
2013-09-27 14:00:00,35.82,35.82,35.76,35.77,80700.0,19.7347,19.7347,19.7016,19.7071,80700.0
2013-09-27 14:10:00,35.76,35.8,35.76,35.8,89400.0,19.7016,19.7236,19.7016,19.7236,89400.0
2013-09-27 14:20:00,35.8,35.87,35.79,35.86,92400.0,19.7236,19.7622,19.7181,19.7567,92400.0
2013-09-27 14:30:00,35.85,35.87,35.83,35.84,75500.0,19.7512,19.7622,19.7402,19.7457,75500.0
2013-09-27 14:40:00,35.84,35.86,35.82,35.84,57100.0,19.7457,19.7567,19.7347,19.7457,57100.0
2013-09-27 14:50:00,35.84,35.84,35.75,35.76,59400.0,19.7457,19.7457,19.6961,19.7016,59400.0
2013-09-27 15:00:00,35.76,35.81,35.75,35.79,98900.0,19.7016,19.7291,19.6961,19.7181,98900.0
2013-09-27 15:10:00,35.79,35.81,35.75,35.8,92700.0,19.7181,19.7291,19.6961,19.7236,92700.0
2013-09-27 15:20:00,35.81,35.84,35.8,35.84,130400.0,19.7291,19.7457,19.7236,19.7457,130400.0
2013-09-27 15:30:00,35.84,35.87,35.8,35.86,99900.0,19.7457,19.7622,19.7236,19.7567,99900.0
2013-09-27 15:40:00,35.87,35.88,35.8,35.84,270800.0,19.7622,19.7677,19.7236,19.7457,270800.0
2013-09-27 15:50:00,35.84,35.86,35.82,35.83,337200.0,19.7457,19.7567,19.7347,19.7402,337200.0
2013-09-30 09:30:00,35.65,35.65,35.45,35.5,141900.0,19.641,19.641,19.5308,19.5584,141900.0
2013-09-30 09:40:00,35.5,35.57,35.48,35.57,63400.0,19.5584,19.5969,19.5473,19.5969,63400.0
2013-09-30 09:50:00,35.56,35.56,35.48,35.48,201400.0,19.5914,19.5914,19.5473,19.5473,201400.0
2013-09-30 10:00:00,35.51,35.54,35.34,35.44,285300.0,19.5639,19.5804,19.4702,19.5253,285300.0
2013-09-30 10:10:00,35.45,35.46,35.43,35.45,48500.0,19.5308,19.5363,19.5198,19.5308,48500.0
2013-09-30 10:20:00,35.45,35.46,35.41,35.43,94500.0,19.5308,19.5363,19.5088,19.5198,94500.0
2013-09-30 10:30:00,35.43,35.49,35.42,35.48,60900.0,19.5198,19.5528,19.5143,19.5473,60900.0
2013-09-30 10:40:00,35.47,35.59,35.46,35.57,98600.0,19.5418,19.6079,19.5363,19.5969,98600.0
2013-09-30 10:50:00,35.57,35.59,35.52,35.53,75400.0,19.5969,19.6079,19.5694,19.5749,75400.0
2013-09-30 11:00:00,35.53,35.58,35.52,35.53,47300.0,19.5749,19.6024,19.5694,19.5749,47300.0
2013-09-30 11:10:00,35.54,35.56,35.52,35.52,59700.0,19.5804,19.5914,19.5694,19.5694,59700.0
2013-09-30 11:20:00,35.53,35.54,35.46,35.47,123700.0,19.5749,19.5804,19.5363,19.5418,123700.0
2013-09-30 11:30:00,35.46,35.47,35.42,35.47,57200.0,19.5363,19.5418,19.5143,19.5418,57200.0
2013-09-30 11:40:00,35.47,35.48,35.43,35.45,77500.0,19.5418,19.5473,19.5198,19.5308,77500.0
2013-09-30 11:50:00,35.45,35.53,35.45,35.52,60900.0,19.5308,19.5749,19.5308,19.5694,60900.0
2013-09-30 12:00:00,35.52,35.55,35.48,35.54,92800.0,19.5694,19.5859,19.5473,19.5804,92800.0
2013-09-30 12:10:00,35.54,35.57,35.52,35.54,49200.0,19.5804,19.5969,19.5694,19.5804,49200.0
2013-09-30 12:20:00,35.53,35.54,35.51,35.53,31100.0,19.5749,19.5804,19.5639,19.5749,31100.0
2013-09-30 12:30:00,35.54,35.6,35.54,35.59,73100.0,19.5804,19.6134,19.5804,19.6079,73100.0
2013-09-30 12:40:00,35.58,35.64,35.57,35.63,58600.0,19.6024,19.6355,19.5969,19.63,58600.0
2013-09-30 12:50:00,35.63,35.64,35.59,35.63,48100.0,19.63,19.6355,19.6079,19.63,48100.0
2013-09-30 13:00:00,35.63,35.67,35.63,35.65,56000.0,19.63,19.652,19.63,19.641,56000.0
2013-09-30 13:10:00,35.65,35.7,35.63,35.7,54500.0,19.641,19.6685,19.63,19.6685,54500.0
2013-09-30 13:20:00,35.71,35.72,35.66,35.67,47300.0,19.674,19.6796,19.6465,19.652,47300.0
2013-09-30 13:30:00,35.66,35.67,35.64,35.65,36600.0,19.6465,19.652,19.6355,19.641,36600.0
2013-09-30 13:40:00,35.65,35.69,35.6,35.6,67900.0,19.641,19.663,19.6134,19.6134,67900.0
2013-09-30 13:50:00,35.6,35.61,35.5,35.5,50400.0,19.6134,19.619,19.5584,19.5584,50400.0
2013-09-30 14:00:00,35.51,35.53,35.48,35.53,64400.0,19.5639,19.5749,19.5473,19.5749,64400.0
2013-09-30 14:10:00,35.53,35.55,35.5,35.55,104800.0,19.5749,19.5859,19.5584,19.5859,104800.0
2013-09-30 14:20:00,35.55,35.66,35.55,35.62,135700.0,19.5859,19.6465,19.5859,19.6245,135700.0
2013-09-30 14:30:00,35.63,35.7,35.62,35.65,64300.0,19.63,19.6685,19.6245,19.641,64300.0
2013-09-30 14:40:00,35.66,35.67,35.58,35.58,94700.0,19.6465,19.652,19.6024,19.6024,94700.0
2013-09-30 14:50:00,35.58,35.59,35.54,35.54,45000.0,19.6024,19.6079,19.5804,19.5804,45000.0
2013-09-30 15:00:00,35.54,35.55,35.49,35.49,92900.0,19.5804,19.5859,19.5528,19.5528,92900.0
2013-09-30 15:10:00,35.49,35.49,35.41,35.48,123300.0,19.5528,19.5528,19.5088,19.5473,123300.0
2013-09-30 15:20:00,35.48,35.55,35.47,35.48,115400.0,19.5473,19.5859,19.5418,19.5473,115400.0
2013-09-30 15:30:00,35.49,35.5,35.43,35.45,142600.0,19.5528,19.5584,19.5198,19.5308,142600.0
2013-09-30 15:40:00,35.45,35.52,35.43,35.49,213400.0,19.5308,19.5694,19.5198,19.5528,213400.0
2013-09-30 15:50:00,35.5,35.58,35.5,35.57,375400.0,19.5584,19.6024,19.5584,19.5969,375400.0
2013-10-01 09:30:00,35.63,35.65,35.49,35.51,103500.0,19.63,19.641,19.5528,19.5639,103500.0
2013-10-01 09:40:00,35.51,35.6,35.49,35.59,94900.0,19.5639,19.6134,19.5528,19.6079,94900.0
2013-10-01 09:50:00,35.59,35.66,35.52,35.53,93700.0,19.6079,19.6465,19.5694,19.5749,93700.0
2013-10-01 10:00:00,35.54,35.66,35.5,35.66,121000.0,19.5804,19.6465,19.5584,19.6465,121000.0
2013-10-01 10:10:00,35.66,35.74,35.65,35.73,72500.0,19.6465,19.6906,19.641,19.6851,72500.0
2013-10-01 10:20:00,35.73,35.84,35.72,35.84,66800.0,19.6851,19.7457,19.6796,19.7457,66800.0
2013-10-01 10:30:00,35.84,35.91,35.82,35.85,60000.0,19.7457,19.7842,19.7347,19.7512,60000.0
2013-10-01 10:40:00,35.86,35.94,35.86,35.93,71900.0,19.7567,19.8008,19.7567,19.7953,71900.0
2013-10-01 10:50:00,35.92,35.95,35.86,35.87,180500.0,19.7897,19.8063,19.7567,19.7622,180500.0
2013-10-01 11:00:00,35.87,35.87,35.83,35.84,78400.0,19.7622,19.7622,19.7402,19.7457,78400.0
2013-10-01 11:10:00,35.83,35.84,35.8,35.83,67000.0,19.7402,19.7457,19.7236,19.7402,67000.0
2013-10-01 11:20:00,35.83,35.88,35.82,35.87,93800.0,19.7402,19.7677,19.7347,19.7622,93800.0
2013-10-01 11:30:00,35.88,35.9,35.86,35.87,81400.0,19.7677,19.7787,19.7567,19.7622,81400.0
2013-10-01 11:40:00,35.88,35.9,35.8,35.83,67800.0,19.7677,19.7787,19.7236,19.7402,67800.0
2013-10-01 11:50:00,35.83,35.86,35.82,35.85,49600.0,19.7402,19.7567,19.7347,19.7512,49600.0
2013-10-01 12:00:00,35.85,35.86,35.84,35.85,68200.0,19.7512,19.7567,19.7457,19.7512,68200.0
2013-10-01 12:10:00,35.85,35.88,35.84,35.87,68000.0,19.7512,19.7677,19.7457,19.7622,68000.0
2013-10-01 12:20:00,35.86,35.91,35.84,35.89,70800.0,19.7567,19.7842,19.7457,19.7732,70800.0
2013-10-01 12:30:00,35.9,35.98,35.9,35.98,104700.0,19.7787,19.8228,19.7787,19.8228,104700.0
2013-10-01 12:40:00,35.98,36.0,35.94,35.97,61700.0,19.8228,19.8338,19.8008,19.8173,61700.0
2013-10-01 12:50:00,35.97,36.07,35.96,36.05,85500.0,19.8173,19.8724,19.8118,19.8614,85500.0
2013-10-01 13:00:00,36.05,36.07,36.03,36.06,63500.0,19.8614,19.8724,19.8504,19.8669,63500.0
2013-10-01 13:10:00,36.07,36.12,36.05,36.1,81600.0,19.8724,19.8999,19.8614,19.8889,81600.0
2013-10-01 13:20:00,36.1,36.13,36.09,36.11,79700.0,19.8889,19.9054,19.8834,19.8944,79700.0
2013-10-01 13:30:00,36.11,36.12,36.05,36.1,114800.0,19.8944,19.8999,19.8614,19.8889,114800.0
2013-10-01 13:40:00,36.1,36.11,36.07,36.08,50200.0,19.8889,19.8944,19.8724,19.8779,50200.0
2013-10-01 13:50:00,36.08,36.08,36.06,36.08,41700.0,19.8779,19.8779,19.8669,19.8779,41700.0
2013-10-01 14:00:00,36.08,36.09,36.04,36.08,73400.0,19.8779,19.8834,19.8559,19.8779,73400.0
2013-10-01 14:10:00,36.09,36.09,36.03,36.04,54300.0,19.8834,19.8834,19.8504,19.8559,54300.0
2013-10-01 14:20:00,36.03,36.05,36.01,36.05,74400.0,19.8504,19.8614,19.8393,19.8614,74400.0
2013-10-01 14:30:00,36.05,36.07,36.03,36.07,107000.0,19.8614,19.8724,19.8504,19.8724,107000.0
2013-10-01 14:40:00,36.08,36.09,36.04,36.05,61700.0,19.8779,19.8834,19.8559,19.8614,61700.0
2013-10-01 14:50:00,36.06,36.08,36.04,36.06,63700.0,19.8669,19.8779,19.8559,19.8669,63700.0
2013-10-01 15:00:00,36.05,36.06,36.02,36.03,76200.0,19.8614,19.8669,19.8448,19.8504,76200.0
2013-10-01 15:10:00,36.04,36.04,36.01,36.03,56100.0,19.8559,19.8559,19.8393,19.8504,56100.0
2013-10-01 15:20:00,36.04,36.05,36.01,36.05,100800.0,19.8559,19.8614,19.8393,19.8614,100800.0
2013-10-01 15:30:00,36.05,36.1,36.02,36.08,152500.0,19.8614,19.8889,19.8448,19.8779,152500.0
2013-10-01 15:40:00,36.08,36.11,36.06,36.08,175500.0,19.8779,19.8944,19.8669,19.8779,175500.0
2013-10-01 15:50:00,36.08,36.12,36.05,36.1,394600.0,19.8779,19.8999,19.8614,19.8889,394600.0
2013-10-02 09:30:00,35.97,36.0,35.7,35.79,130500.0,19.8173,19.8338,19.6685,19.7181,130500.0
2013-10-02 09:40:00,35.79,35.8,35.59,35.6,110400.0,19.7181,19.7236,19.6079,19.6134,110400.0
2013-10-02 09:50:00,35.6,35.68,35.53,35.58,100800.0,19.6134,19.6575,19.5749,19.6024,100800.0
2013-10-02 10:00:00,35.58,35.59,35.45,35.46,130600.0,19.6024,19.6079,19.5308,19.5363,130600.0
2013-10-02 10:10:00,35.46,35.46,35.34,35.39,218000.0,19.5363,19.5363,19.4702,19.4977,218000.0
2013-10-02 10:20:00,35.38,35.57,35.37,35.54,142400.0,19.4922,19.5969,19.4867,19.5804,142400.0
2013-10-02 10:30:00,35.54,35.62,35.52,35.62,81700.0,19.5804,19.6245,19.5694,19.6245,81700.0
2013-10-02 10:40:00,35.62,35.63,35.54,35.55,65900.0,19.6245,19.63,19.5804,19.5859,65900.0
2013-10-02 10:50:00,35.54,35.61,35.54,35.59,64600.0,19.5804,19.619,19.5804,19.6079,64600.0
2013-10-02 11:00:00,35.59,35.66,35.58,35.65,70400.0,19.6079,19.6465,19.6024,19.641,70400.0
2013-10-02 11:10:00,35.65,35.69,35.64,35.69,68100.0,19.641,19.663,19.6355,19.663,68100.0
2013-10-02 11:20:00,35.69,35.8,35.67,35.78,78500.0,19.663,19.7236,19.652,19.7126,78500.0
2013-10-02 11:30:00,35.79,35.84,35.78,35.83,123400.0,19.7181,19.7457,19.7126,19.7402,123400.0
2013-10-02 11:40:00,35.83,35.86,35.81,35.86,63700.0,19.7402,19.7567,19.7291,19.7567,63700.0
2013-10-02 11:50:00,35.86,35.91,35.84,35.89,58000.0,19.7567,19.7842,19.7457,19.7732,58000.0
2013-10-02 12:00:00,35.88,35.95,35.87,35.95,63000.0,19.7677,19.8063,19.7622,19.8063,63000.0
2013-10-02 12:10:00,35.94,35.99,35.91,35.93,103400.0,19.8008,19.8283,19.7842,19.7953,103400.0
2013-10-02 12:20:00,35.92,35.93,35.82,35.84,74700.0,19.7897,19.7953,19.7347,19.7457,74700.0
2013-10-02 12:30:00,35.84,35.86,35.83,35.86,44800.0,19.7457,19.7567,19.7402,19.7567,44800.0
2013-10-02 12:40:00,35.86,35.86,35.82,35.82,44200.0,19.7567,19.7567,19.7347,19.7347,44200.0
2013-10-02 12:50:00,35.82,35.83,35.8,35.8,51400.0,19.7347,19.7402,19.7236,19.7236,51400.0
2013-10-02 13:00:00,35.8,35.81,35.74,35.79,81200.0,19.7236,19.7291,19.6906,19.7181,81200.0
2013-10-02 13:10:00,35.79,35.8,35.75,35.79,85200.0,19.7181,19.7236,19.6961,19.7181,85200.0
2013-10-02 13:20:00,35.79,35.84,35.78,35.8,73400.0,19.7181,19.7457,19.7126,19.7236,73400.0
2013-10-02 13:30:00,35.8,35.81,35.77,35.78,65700.0,19.7236,19.7291,19.7071,19.7126,65700.0
2013-10-02 13:40:00,35.78,35.8,35.74,35.77,63900.0,19.7126,19.7236,19.6906,19.7071,63900.0
2013-10-02 13:50:00,35.77,35.77,35.73,35.73,39700.0,19.7071,19.7071,19.6851,19.6851,39700.0
2013-10-02 14:00:00,35.73,35.74,35.71,35.71,48800.0,19.6851,19.6906,19.674,19.674,48800.0
2013-10-02 14:10:00,35.71,35.72,35.68,35.69,59100.0,19.674,19.6796,19.6575,19.663,59100.0
2013-10-02 14:20:00,35.68,35.74,35.68,35.73,51000.0,19.6575,19.6906,19.6575,19.6851,51000.0
2013-10-02 14:30:00,35.73,35.8,35.73,35.73,77200.0,19.6851,19.7236,19.6851,19.6851,77200.0
2013-10-02 14:40:00,35.73,35.74,35.67,35.67,55300.0,19.6851,19.6906,19.652,19.652,55300.0
2013-10-02 14:50:00,35.67,35.7,35.65,35.68,70200.0,19.652,19.6685,19.641,19.6575,70200.0
2013-10-02 15:00:00,35.68,35.75,35.66,35.74,88400.0,19.6575,19.6961,19.6465,19.6906,88400.0
2013-10-02 15:10:00,35.74,35.76,35.71,35.72,66200.0,19.6906,19.7016,19.674,19.6796,66200.0
2013-10-02 15:20:00,35.72,35.75,35.7,35.75,79800.0,19.6796,19.6961,19.6685,19.6961,79800.0
2013-10-02 15:30:00,35.75,35.83,35.74,35.77,89300.0,19.6961,19.7402,19.6906,19.7071,89300.0
2013-10-02 15:40:00,35.78,35.8,35.71,35.74,165400.0,19.7126,19.7236,19.674,19.6906,165400.0
2013-10-02 15:50:00,35.74,35.86,35.73,35.84,337800.0,19.6906,19.7567,19.6851,19.7457,337800.0
2013-10-03 09:30:00,35.72,35.76,35.57,35.6,72500.0,19.6796,19.7016,19.5969,19.6134,72500.0
2013-10-03 09:40:00,35.58,35.59,35.48,35.48,46700.0,19.6024,19.6079,19.5473,19.5473,46700.0
2013-10-03 09:50:00,35.49,35.52,35.46,35.48,43700.0,19.5528,19.5694,19.5363,19.5473,43700.0
2013-10-03 10:00:00,35.47,35.47,35.37,35.4,105800.0,19.5418,19.5418,19.4867,19.5033,105800.0
2013-10-03 10:10:00,35.41,35.48,35.39,35.4,72500.0,19.5088,19.5473,19.4977,19.5033,72500.0
2013-10-03 10:20:00,35.4,35.4,35.3,35.32,148900.0,19.5033,19.5033,19.4482,19.4592,148900.0
2013-10-03 10:30:00,35.32,35.37,35.31,35.37,75300.0,19.4592,19.4867,19.4537,19.4867,75300.0
2013-10-03 10:40:00,35.37,35.45,35.32,35.34,86900.0,19.4867,19.5308,19.4592,19.4702,86900.0
2013-10-03 10:50:00,35.34,35.36,35.29,35.34,66200.0,19.4702,19.4812,19.4427,19.4702,66200.0
2013-10-03 11:00:00,35.33,35.33,35.22,35.25,294300.0,19.4647,19.4647,19.4041,19.4206,294300.0
2013-10-03 11:10:00,35.24,35.25,35.16,35.16,92800.0,19.4151,19.4206,19.371,19.371,92800.0
2013-10-03 11:20:00,35.17,35.27,35.16,35.17,76100.0,19.3765,19.4316,19.371,19.3765,76100.0
2013-10-03 11:30:00,35.17,35.27,35.16,35.26,172300.0,19.3765,19.4316,19.371,19.4261,172300.0
2013-10-03 11:40:00,35.25,35.26,35.16,35.19,73600.0,19.4206,19.4261,19.371,19.3876,73600.0
2013-10-03 11:50:00,35.2,35.24,35.19,35.2,127400.0,19.3931,19.4151,19.3876,19.3931,127400.0
2013-10-03 12:00:00,35.21,35.21,35.12,35.12,175000.0,19.3986,19.3986,19.349,19.349,175000.0
2013-10-03 12:10:00,35.12,35.13,35.11,35.12,51000.0,19.349,19.3545,19.3435,19.349,51000.0
2013-10-03 12:20:00,35.12,35.18,35.11,35.18,81500.0,19.349,19.3821,19.3435,19.3821,81500.0
2013-10-03 12:30:00,35.18,35.26,35.15,35.26,76300.0,19.3821,19.4261,19.3655,19.4261,76300.0
2013-10-03 12:40:00,35.26,35.34,35.23,35.34,70800.0,19.4261,19.4702,19.4096,19.4702,70800.0
2013-10-03 12:50:00,35.34,35.37,35.29,35.36,102600.0,19.4702,19.4867,19.4427,19.4812,102600.0
2013-10-03 13:00:00,35.37,35.37,35.28,35.3,99300.0,19.4867,19.4867,19.4371,19.4482,99300.0
2013-10-03 13:10:00,35.3,35.31,35.26,35.26,60400.0,19.4482,19.4537,19.4261,19.4261,60400.0
2013-10-03 13:20:00,35.26,35.37,35.25,35.36,79700.0,19.4261,19.4867,19.4206,19.4812,79700.0
2013-10-03 13:30:00,35.36,35.39,35.34,35.35,51800.0,19.4812,19.4977,19.4702,19.4757,51800.0
2013-10-03 13:40:00,35.36,35.39,35.35,35.35,46000.0,19.4812,19.4977,19.4757,19.4757,46000.0
2013-10-03 13:50:00,35.35,35.37,35.3,35.35,58400.0,19.4757,19.4867,19.4482,19.4757,58400.0
2013-10-03 14:00:00,35.36,35.38,35.34,35.36,33200.0,19.4812,19.4922,19.4702,19.4812,33200.0
2013-10-03 14:10:00,35.37,35.4,35.35,35.36,33400.0,19.4867,19.5033,19.4757,19.4812,33400.0
2013-10-03 14:20:00,35.37,35.38,35.27,35.37,86300.0,19.4867,19.4922,19.4316,19.4867,86300.0
2013-10-03 14:30:00,35.37,35.37,35.32,35.34,42000.0,19.4867,19.4867,19.4592,19.4702,42000.0
2013-10-03 14:40:00,35.35,35.39,35.33,35.33,48500.0,19.4757,19.4977,19.4647,19.4647,48500.0
2013-10-03 14:50:00,35.33,35.38,35.33,35.35,42900.0,19.4647,19.4922,19.4647,19.4757,42900.0
2013-10-03 15:00:00,35.35,35.36,35.31,35.34,53400.0,19.4757,19.4812,19.4537,19.4702,53400.0
2013-10-03 15:10:00,35.35,35.37,35.32,35.35,66200.0,19.4757,19.4867,19.4592,19.4757,66200.0
2013-10-03 15:20:00,35.36,35.4,35.35,35.39,84400.0,19.4812,19.5033,19.4757,19.4977,84400.0
2013-10-03 15:30:00,35.39,35.44,35.37,35.43,73300.0,19.4977,19.5253,19.4867,19.5198,73300.0
2013-10-03 15:40:00,35.43,35.44,35.39,35.41,154200.0,19.5198,19.5253,19.4977,19.5088,154200.0
2013-10-03 15:50:00,35.41,35.41,35.33,35.36,298200.0,19.5088,19.5088,19.4647,19.4812,298200.0
2013-10-04 09:30:00,35.4,35.41,35.18,35.24,63800.0,19.5033,19.5088,19.3821,19.4151,63800.0
2013-10-04 09:40:00,35.23,35.28,35.19,35.25,38500.0,19.4096,19.4371,19.3876,19.4206,38500.0
2013-10-04 09:50:00,35.26,35.44,35.26,35.43,41000.0,19.4261,19.5253,19.4261,19.5198,41000.0
2013-10-04 10:00:00,35.44,35.47,35.38,35.4,45400.0,19.5253,19.5418,19.4922,19.5033,45400.0
2013-10-04 10:10:00,35.4,35.47,35.38,35.45,50200.0,19.5033,19.5418,19.4922,19.5308,50200.0
2013-10-04 10:20:00,35.45,35.46,35.35,35.36,76500.0,19.5308,19.5363,19.4757,19.4812,76500.0
2013-10-04 10:30:00,35.37,35.49,35.37,35.45,73400.0,19.4867,19.5528,19.4867,19.5308,73400.0
2013-10-04 10:40:00,35.44,35.44,35.36,35.4,40500.0,19.5253,19.5253,19.4812,19.5033,40500.0
2013-10-04 10:50:00,35.4,35.4,35.3,35.33,36900.0,19.5033,19.5033,19.4482,19.4647,36900.0
2013-10-04 11:00:00,35.34,35.35,35.25,35.3,67400.0,19.4702,19.4757,19.4206,19.4482,67400.0
2013-10-04 11:10:00,35.3,35.42,35.3,35.41,96600.0,19.4482,19.5143,19.4482,19.5088,96600.0
2013-10-04 11:20:00,35.41,35.42,35.37,35.37,49500.0,19.5088,19.5143,19.4867,19.4867,49500.0
2013-10-04 11:30:00,35.36,35.42,35.36,35.37,53200.0,19.4812,19.5143,19.4812,19.4867,53200.0
2013-10-04 11:40:00,35.37,35.45,35.37,35.45,62800.0,19.4867,19.5308,19.4867,19.5308,62800.0
2013-10-04 11:50:00,35.45,35.5,35.42,35.45,53800.0,19.5308,19.5584,19.5143,19.5308,53800.0
2013-10-04 12:00:00,35.45,35.49,35.43,35.46,156000.0,19.5308,19.5528,19.5198,19.5363,156000.0
2013-10-04 12:10:00,35.46,35.54,35.46,35.54,104400.0,19.5363,19.5804,19.5363,19.5804,104400.0
2013-10-04 12:20:00,35.54,35.62,35.52,35.61,133200.0,19.5804,19.6245,19.5694,19.619,133200.0
2013-10-04 12:30:00,35.61,35.62,35.55,35.55,46000.0,19.619,19.6245,19.5859,19.5859,46000.0
2013-10-04 12:40:00,35.56,35.58,35.51,35.52,68700.0,19.5914,19.6024,19.5639,19.5694,68700.0
2013-10-04 12:50:00,35.52,35.55,35.51,35.54,66700.0,19.5694,19.5859,19.5639,19.5804,66700.0
2013-10-04 13:00:00,35.55,35.6,35.53,35.59,74100.0,19.5859,19.6134,19.5749,19.6079,74100.0
2013-10-04 13:10:00,35.59,35.6,35.57,35.59,68100.0,19.6079,19.6134,19.5969,19.6079,68100.0
2013-10-04 13:20:00,35.59,35.64,35.54,35.57,154900.0,19.6079,19.6355,19.5804,19.5969,154900.0
2013-10-04 13:30:00,35.57,35.6,35.57,35.58,53600.0,19.5969,19.6134,19.5969,19.6024,53600.0
2013-10-04 13:40:00,35.58,35.58,35.51,35.53,52400.0,19.6024,19.6024,19.5639,19.5749,52400.0
2013-10-04 13:50:00,35.54,35.54,35.5,35.51,44600.0,19.5804,19.5804,19.5584,19.5639,44600.0
2013-10-04 14:00:00,35.51,35.58,35.5,35.54,131900.0,19.5639,19.6024,19.5584,19.5804,131900.0
2013-10-04 14:10:00,35.54,35.57,35.53,35.54,91600.0,19.5804,19.5969,19.5749,19.5804,91600.0
2013-10-04 14:20:00,35.53,35.54,35.52,35.54,38400.0,19.5749,19.5804,19.5694,19.5804,38400.0
2013-10-04 14:30:00,35.54,35.55,35.52,35.52,63500.0,19.5804,19.5859,19.5694,19.5694,63500.0
2013-10-04 14:40:00,35.52,35.53,35.49,35.53,60300.0,19.5694,19.5749,19.5528,19.5749,60300.0
2013-10-04 14:50:00,35.54,35.55,35.48,35.48,76700.0,19.5804,19.5859,19.5473,19.5473,76700.0
2013-10-04 15:00:00,35.47,35.48,35.44,35.45,77300.0,19.5418,19.5473,19.5253,19.5308,77300.0
2013-10-04 15:10:00,35.45,35.46,35.44,35.44,61400.0,19.5308,19.5363,19.5253,19.5253,61400.0
2013-10-04 15:20:00,35.44,35.45,35.4,35.41,88500.0,19.5253,19.5308,19.5033,19.5088,88500.0
2013-10-04 15:30:00,35.41,35.41,35.37,35.39,102400.0,19.5088,19.5088,19.4867,19.4977,102400.0
2013-10-04 15:40:00,35.39,35.43,35.38,35.43,185800.0,19.4977,19.5198,19.4922,19.5198,185800.0
2013-10-04 15:50:00,35.43,35.44,35.33,35.4,379800.0,19.5198,19.5253,19.4647,19.5033,379800.0
2013-10-07 09:30:00,35.15,35.21,35.0,35.01,205100.0,19.3655,19.3986,19.2829,19.2884,205100.0
2013-10-07 09:40:00,35.0,35.01,34.81,34.81,193900.0,19.2829,19.2884,19.1782,19.1782,193900.0
2013-10-07 09:50:00,34.83,34.89,34.82,34.85,117800.0,19.1892,19.2223,19.1837,19.2002,117800.0
2013-10-07 10:00:00,34.85,34.9,34.82,34.9,82300.0,19.2002,19.2278,19.1837,19.2278,82300.0
2013-10-07 10:10:00,34.91,35.02,34.91,35.0,123700.0,19.2333,19.2939,19.2333,19.2829,123700.0
2013-10-07 10:20:00,35.0,35.05,34.98,35.03,151300.0,19.2829,19.3104,19.2719,19.2994,151300.0
2013-10-07 10:30:00,35.03,35.04,34.97,34.98,137500.0,19.2994,19.3049,19.2664,19.2719,137500.0
2013-10-07 10:40:00,34.98,34.98,34.84,34.84,141600.0,19.2719,19.2719,19.1947,19.1947,141600.0
2013-10-07 10:50:00,34.84,34.9,34.83,34.85,159000.0,19.1947,19.2278,19.1892,19.2002,159000.0
2013-10-07 11:00:00,34.84,34.9,34.81,34.86,131400.0,19.1947,19.2278,19.1782,19.2058,131400.0
2013-10-07 11:10:00,34.85,34.87,34.75,34.76,167300.0,19.2002,19.2113,19.1451,19.1507,167300.0
2013-10-07 11:20:00,34.77,34.88,34.77,34.84,91700.0,19.1562,19.2168,19.1562,19.1947,91700.0
2013-10-07 11:30:00,34.84,34.84,34.81,34.82,73500.0,19.1947,19.1947,19.1782,19.1837,73500.0
2013-10-07 11:40:00,34.83,34.88,34.83,34.87,100600.0,19.1892,19.2168,19.1892,19.2113,100600.0
2013-10-07 11:50:00,34.87,34.9,34.85,34.88,302600.0,19.2113,19.2278,19.2002,19.2168,302600.0
2013-10-07 12:00:00,34.87,34.91,34.83,34.84,123000.0,19.2113,19.2333,19.1892,19.1947,123000.0
2013-10-07 12:10:00,34.83,34.85,34.82,34.82,57300.0,19.1892,19.2002,19.1837,19.1837,57300.0
2013-10-07 12:20:00,34.82,34.84,34.8,34.81,47500.0,19.1837,19.1947,19.1727,19.1782,47500.0
2013-10-07 12:30:00,34.82,34.84,34.8,34.81,86600.0,19.1837,19.1947,19.1727,19.1782,86600.0
2013-10-07 12:40:00,34.81,34.83,34.8,34.8,68700.0,19.1782,19.1892,19.1727,19.1727,68700.0
2013-10-07 12:50:00,34.8,34.81,34.77,34.78,114900.0,19.1727,19.1782,19.1562,19.1617,114900.0
2013-10-07 13:00:00,34.79,34.88,34.79,34.88,97900.0,19.1672,19.2168,19.1672,19.2168,97900.0
2013-10-07 13:10:00,34.88,34.91,34.86,34.88,74400.0,19.2168,19.2333,19.2058,19.2168,74400.0
2013-10-07 13:20:00,34.87,34.94,34.87,34.94,53100.0,19.2113,19.2498,19.2113,19.2498,53100.0
2013-10-07 13:30:00,34.93,34.97,34.93,34.95,120900.0,19.2443,19.2664,19.2443,19.2553,120900.0
2013-10-07 13:40:00,34.96,34.99,34.94,34.99,110600.0,19.2608,19.2774,19.2498,19.2774,110600.0
2013-10-07 13:50:00,35.0,35.05,34.95,35.04,130700.0,19.2829,19.3104,19.2553,19.3049,130700.0
2013-10-07 14:00:00,35.04,35.09,35.03,35.04,109700.0,19.3049,19.3325,19.2994,19.3049,109700.0
2013-10-07 14:10:00,35.04,35.08,35.01,35.08,128800.0,19.3049,19.327,19.2884,19.327,128800.0
2013-10-07 14:20:00,35.08,35.11,35.05,35.1,65700.0,19.327,19.3435,19.3104,19.338,65700.0
2013-10-07 14:30:00,35.11,35.11,35.07,35.08,53800.0,19.3435,19.3435,19.3214,19.327,53800.0
2013-10-07 14:40:00,35.08,35.08,35.04,35.08,45900.0,19.327,19.327,19.3049,19.327,45900.0
2013-10-07 14:50:00,35.07,35.13,35.07,35.13,76800.0,19.3214,19.3545,19.3214,19.3545,76800.0
2013-10-07 15:00:00,35.13,35.14,35.1,35.11,46100.0,19.3545,19.36,19.338,19.3435,46100.0
2013-10-07 15:10:00,35.12,35.12,35.08,35.1,54000.0,19.349,19.349,19.327,19.338,54000.0
2013-10-07 15:20:00,35.09,35.09,35.04,35.04,77300.0,19.3325,19.3325,19.3049,19.3049,77300.0
2013-10-07 15:30:00,35.04,35.08,35.04,35.05,128100.0,19.3049,19.327,19.3049,19.3104,128100.0
2013-10-07 15:40:00,35.06,35.1,35.03,35.08,277800.0,19.3159,19.338,19.2994,19.327,277800.0
2013-10-07 15:50:00,35.07,35.08,35.01,35.01,307400.0,19.3214,19.327,19.2884,19.2884,307400.0
2013-10-08 09:30:00,35.0,35.05,34.96,35.0,88000.0,19.2829,19.3104,19.2608,19.2829,88000.0
2013-10-08 09:40:00,35.0,35.06,34.93,34.93,64600.0,19.2829,19.3159,19.2443,19.2443,64600.0
2013-10-08 09:50:00,34.94,34.96,34.87,34.89,107700.0,19.2498,19.2608,19.2113,19.2223,107700.0
2013-10-08 10:00:00,34.89,34.91,34.82,34.88,121000.0,19.2223,19.2333,19.1837,19.2168,121000.0
2013-10-08 10:10:00,34.88,34.99,34.84,34.97,46600.0,19.2168,19.2774,19.1947,19.2664,46600.0
2013-10-08 10:20:00,34.97,34.98,34.92,34.94,46100.0,19.2664,19.2719,19.2388,19.2498,46100.0
2013-10-08 10:30:00,34.94,35.0,34.92,34.98,48700.0,19.2498,19.2829,19.2388,19.2719,48700.0
2013-10-08 10:40:00,34.99,35.03,34.92,34.94,56000.0,19.2774,19.2994,19.2388,19.2498,56000.0
2013-10-08 10:50:00,34.93,34.97,34.9,34.96,77400.0,19.2443,19.2664,19.2278,19.2608,77400.0
2013-10-08 11:00:00,34.95,34.97,34.88,34.91,90100.0,19.2553,19.2664,19.2168,19.2333,90100.0
2013-10-08 11:10:00,34.91,34.93,34.87,34.88,101400.0,19.2333,19.2443,19.2113,19.2168,101400.0
2013-10-08 11:20:00,34.88,34.97,34.84,34.95,111500.0,19.2168,19.2664,19.1947,19.2553,111500.0
2013-10-08 11:30:00,34.95,34.97,34.89,34.91,110700.0,19.2553,19.2664,19.2223,19.2333,110700.0
2013-10-08 11:40:00,34.92,34.95,34.85,34.87,57300.0,19.2388,19.2553,19.2002,19.2113,57300.0
2013-10-08 11:50:00,34.87,34.92,34.83,34.86,52000.0,19.2113,19.2388,19.1892,19.2058,52000.0
2013-10-08 12:00:00,34.86,34.86,34.81,34.84,69000.0,19.2058,19.2058,19.1782,19.1947,69000.0
2013-10-08 12:10:00,34.84,34.9,34.82,34.87,52500.0,19.1947,19.2278,19.1837,19.2113,52500.0
2013-10-08 12:20:00,34.87,34.89,34.85,34.86,86000.0,19.2113,19.2223,19.2002,19.2058,86000.0
2013-10-08 12:30:00,34.86,34.91,34.85,34.89,90200.0,19.2058,19.2333,19.2002,19.2223,90200.0
2013-10-08 12:40:00,34.89,34.95,34.88,34.91,59500.0,19.2223,19.2553,19.2168,19.2333,59500.0
2013-10-08 12:50:00,34.91,34.93,34.89,34.91,57000.0,19.2333,19.2443,19.2223,19.2333,57000.0
2013-10-08 13:00:00,34.91,34.93,34.85,34.85,61500.0,19.2333,19.2443,19.2002,19.2002,61500.0
2013-10-08 13:10:00,34.85,34.89,34.84,34.85,54900.0,19.2002,19.2223,19.1947,19.2002,54900.0
2013-10-08 13:20:00,34.85,34.89,34.84,34.89,74200.0,19.2002,19.2223,19.1947,19.2223,74200.0
2013-10-08 13:30:00,34.89,34.9,34.84,34.86,60400.0,19.2223,19.2278,19.1947,19.2058,60400.0
2013-10-08 13:40:00,34.87,34.87,34.79,34.8,78600.0,19.2113,19.2113,19.1672,19.1727,78600.0
2013-10-08 13:50:00,34.8,34.83,34.78,34.8,76600.0,19.1727,19.1892,19.1617,19.1727,76600.0
2013-10-08 14:00:00,34.8,34.81,34.7,34.7,118300.0,19.1727,19.1782,19.1176,19.1176,118300.0
2013-10-08 14:10:00,34.69,34.73,34.65,34.65,84700.0,19.1121,19.1341,19.0901,19.0901,84700.0
2013-10-08 14:20:00,34.66,34.74,34.65,34.73,80600.0,19.0956,19.1396,19.0901,19.1341,80600.0
2013-10-08 14:30:00,34.73,34.73,34.66,34.72,88900.0,19.1341,19.1341,19.0956,19.1286,88900.0
2013-10-08 14:40:00,34.73,34.73,34.67,34.68,82100.0,19.1341,19.1341,19.1011,19.1066,82100.0
2013-10-08 14:50:00,34.68,34.7,34.63,34.7,125700.0,19.1066,19.1176,19.079,19.1176,125700.0
2013-10-08 15:00:00,34.7,34.74,34.67,34.68,93200.0,19.1176,19.1396,19.1011,19.1066,93200.0
2013-10-08 15:10:00,34.68,34.7,34.66,34.69,69000.0,19.1066,19.1176,19.0956,19.1121,69000.0
2013-10-08 15:20:00,34.69,34.77,34.69,34.77,78900.0,19.1121,19.1562,19.1121,19.1562,78900.0
2013-10-08 15:30:00,34.76,34.78,34.68,34.74,118600.0,19.1507,19.1617,19.1066,19.1396,118600.0
2013-10-08 15:40:00,34.74,34.75,34.63,34.63,129900.0,19.1396,19.1451,19.079,19.079,129900.0
2013-10-08 15:50:00,34.63,34.68,34.58,34.58,359800.0,19.079,19.1066,19.0515,19.0515,359800.0
2013-10-09 09:30:00,34.6,34.68,34.5,34.54,150500.0,19.0625,19.1066,19.0074,19.0295,150500.0
2013-10-09 09:40:00,34.55,34.59,34.5,34.55,87800.0,19.035,19.057,19.0074,19.035,87800.0
2013-10-09 09:50:00,34.54,34.69,34.53,34.66,75100.0,19.0295,19.1121,19.0239,19.0956,75100.0
2013-10-09 10:00:00,34.66,34.73,34.64,34.66,108100.0,19.0956,19.1341,19.0845,19.0956,108100.0
2013-10-09 10:10:00,34.67,34.75,34.65,34.75,95300.0,19.1011,19.1451,19.0901,19.1451,95300.0
2013-10-09 10:20:00,34.75,34.77,34.69,34.7,47300.0,19.1451,19.1562,19.1121,19.1176,47300.0
2013-10-09 10:30:00,34.69,34.78,34.68,34.77,82100.0,19.1121,19.1617,19.1066,19.1562,82100.0
2013-10-09 10:40:00,34.77,34.79,34.68,34.69,87800.0,19.1562,19.1672,19.1066,19.1121,87800.0
2013-10-09 10:50:00,34.69,34.71,34.64,34.65,72000.0,19.1121,19.1231,19.0845,19.0901,72000.0
2013-10-09 11:00:00,34.65,34.7,34.63,34.64,63800.0,19.0901,19.1176,19.079,19.0845,63800.0
2013-10-09 11:10:00,34.64,34.69,34.64,34.65,72000.0,19.0845,19.1121,19.0845,19.0901,72000.0
2013-10-09 11:20:00,34.65,34.7,34.64,34.67,73200.0,19.0901,19.1176,19.0845,19.1011,73200.0
2013-10-09 11:30:00,34.67,34.71,34.65,34.65,46200.0,19.1011,19.1231,19.0901,19.0901,46200.0
2013-10-09 11:40:00,34.65,34.71,34.65,34.7,62800.0,19.0901,19.1231,19.0901,19.1176,62800.0
2013-10-09 11:50:00,34.7,34.72,34.68,34.71,83600.0,19.1176,19.1286,19.1066,19.1231,83600.0
2013-10-09 12:00:00,34.71,34.73,34.69,34.7,56100.0,19.1231,19.1341,19.1121,19.1176,56100.0
2013-10-09 12:10:00,34.7,34.74,34.69,34.72,44000.0,19.1176,19.1396,19.1121,19.1286,44000.0
2013-10-09 12:20:00,34.71,34.73,34.69,34.73,80100.0,19.1231,19.1341,19.1121,19.1341,80100.0
2013-10-09 12:30:00,34.72,34.73,34.69,34.7,65800.0,19.1286,19.1341,19.1121,19.1176,65800.0
2013-10-09 12:40:00,34.7,34.74,34.68,34.69,92800.0,19.1176,19.1396,19.1066,19.1121,92800.0
2013-10-09 12:50:00,34.68,34.69,34.63,34.65,63900.0,19.1066,19.1121,19.079,19.0901,63900.0
2013-10-09 13:00:00,34.65,34.69,34.65,34.67,44500.0,19.0901,19.1121,19.0901,19.1011,44500.0
2013-10-09 13:10:00,34.67,34.68,34.64,34.67,52800.0,19.1011,19.1066,19.0845,19.1011,52800.0
2013-10-09 13:20:00,34.67,34.77,34.65,34.75,83200.0,19.1011,19.1562,19.0901,19.1451,83200.0
2013-10-09 13:30:00,34.76,34.77,34.68,34.69,36200.0,19.1507,19.1562,19.1066,19.1121,36200.0
2013-10-09 13:40:00,34.69,34.74,34.69,34.72,34900.0,19.1121,19.1396,19.1121,19.1286,34900.0
2013-10-09 13:50:00,34.72,34.76,34.7,34.76,43000.0,19.1286,19.1507,19.1176,19.1507,43000.0
2013-10-09 14:00:00,34.75,34.78,34.67,34.74,82100.0,19.1451,19.1617,19.1011,19.1396,82100.0
2013-10-09 14:10:00,34.75,34.77,34.67,34.7,66900.0,19.1451,19.1562,19.1011,19.1176,66900.0
2013-10-09 14:20:00,34.7,34.77,34.68,34.76,61800.0,19.1176,19.1562,19.1066,19.1507,61800.0
2013-10-09 14:30:00,34.75,34.85,34.74,34.82,74900.0,19.1451,19.2002,19.1396,19.1837,74900.0
2013-10-09 14:40:00,34.81,34.83,34.77,34.82,54300.0,19.1782,19.1892,19.1562,19.1837,54300.0
2013-10-09 14:50:00,34.81,34.86,34.8,34.86,42100.0,19.1782,19.2058,19.1727,19.2058,42100.0
2013-10-09 15:00:00,34.85,34.86,34.73,34.75,78200.0,19.2002,19.2058,19.1341,19.1451,78200.0
2013-10-09 15:10:00,34.75,34.78,34.73,34.74,56100.0,19.1451,19.1617,19.1341,19.1396,56100.0
2013-10-09 15:20:00,34.75,34.84,34.73,34.8,123300.0,19.1451,19.1947,19.1341,19.1727,123300.0
2013-10-09 15:30:00,34.79,34.85,34.78,34.8,113900.0,19.1672,19.2002,19.1617,19.1727,113900.0
2013-10-09 15:40:00,34.8,34.82,34.71,34.77,256800.0,19.1727,19.1837,19.1231,19.1562,256800.0
2013-10-09 15:50:00,34.77,34.83,34.74,34.78,395700.0,19.1562,19.1892,19.1396,19.1617,395700.0
2013-10-10 09:30:00,35.06,35.14,34.95,35.09,133800.0,19.3159,19.36,19.2553,19.3325,133800.0
2013-10-10 09:40:00,35.08,35.18,35.08,35.11,67100.0,19.327,19.3821,19.327,19.3435,67100.0
2013-10-10 09:50:00,35.11,35.15,35.05,35.06,60400.0,19.3435,19.3655,19.3104,19.3159,60400.0
2013-10-10 10:00:00,35.06,35.07,34.98,35.04,70300.0,19.3159,19.3214,19.2719,19.3049,70300.0
2013-10-10 10:10:00,35.03,35.03,34.88,34.95,75900.0,19.2994,19.2994,19.2168,19.2553,75900.0
2013-10-10 10:20:00,34.95,35.0,34.91,34.92,59100.0,19.2553,19.2829,19.2333,19.2388,59100.0
2013-10-10 10:30:00,34.92,35.0,34.87,34.99,69800.0,19.2388,19.2829,19.2113,19.2774,69800.0
2013-10-10 10:40:00,34.98,35.03,34.98,35.0,44200.0,19.2719,19.2994,19.2719,19.2829,44200.0
2013-10-10 10:50:00,35.01,35.01,34.89,34.9,65500.0,19.2884,19.2884,19.2223,19.2278,65500.0
2013-10-10 11:00:00,34.9,34.98,34.86,34.98,85600.0,19.2278,19.2719,19.2058,19.2719,85600.0
2013-10-10 11:10:00,34.98,35.05,34.96,34.99,52900.0,19.2719,19.3104,19.2608,19.2774,52900.0
2013-10-10 11:20:00,34.99,35.05,34.98,35.04,52400.0,19.2774,19.3104,19.2719,19.3049,52400.0
2013-10-10 11:30:00,35.04,35.17,35.03,35.16,83400.0,19.3049,19.3765,19.2994,19.371,83400.0
2013-10-10 11:40:00,35.17,35.18,35.13,35.18,44600.0,19.3765,19.3821,19.3545,19.3821,44600.0
2013-10-10 11:50:00,35.18,35.22,35.14,35.21,120900.0,19.3821,19.4041,19.36,19.3986,120900.0
2013-10-10 12:00:00,35.2,35.22,35.19,35.19,49000.0,19.3931,19.4041,19.3876,19.3876,49000.0
2013-10-10 12:10:00,35.19,35.2,35.15,35.18,61000.0,19.3876,19.3931,19.3655,19.3821,61000.0
2013-10-10 12:20:00,35.17,35.2,35.16,35.19,46900.0,19.3765,19.3931,19.371,19.3876,46900.0
2013-10-10 12:30:00,35.19,35.21,35.16,35.16,40500.0,19.3876,19.3986,19.371,19.371,40500.0
2013-10-10 12:40:00,35.17,35.18,35.12,35.13,53000.0,19.3765,19.3821,19.349,19.3545,53000.0
2013-10-10 12:50:00,35.13,35.15,35.09,35.12,62600.0,19.3545,19.3655,19.3325,19.349,62600.0
2013-10-10 13:00:00,35.12,35.12,35.07,35.08,55600.0,19.349,19.349,19.3214,19.327,55600.0
2013-10-10 13:10:00,35.07,35.09,35.05,35.05,73900.0,19.3214,19.3325,19.3104,19.3104,73900.0
2013-10-10 13:20:00,35.05,35.06,35.01,35.04,73600.0,19.3104,19.3159,19.2884,19.3049,73600.0
2013-10-10 13:30:00,35.05,35.13,35.04,35.11,60600.0,19.3104,19.3545,19.3049,19.3435,60600.0
2013-10-10 13:40:00,35.11,35.18,35.11,35.18,95900.0,19.3435,19.3821,19.3435,19.3821,95900.0
2013-10-10 13:50:00,35.18,35.21,35.17,35.18,61200.0,19.3821,19.3986,19.3765,19.3821,61200.0
2013-10-10 14:00:00,35.18,35.2,35.13,35.13,62400.0,19.3821,19.3931,19.3545,19.3545,62400.0
2013-10-10 14:10:00,35.13,35.14,35.08,35.08,49900.0,19.3545,19.36,19.327,19.327,49900.0
2013-10-10 14:20:00,35.08,35.15,35.07,35.1,106500.0,19.327,19.3655,19.3214,19.338,106500.0
2013-10-10 14:30:00,35.1,35.11,35.07,35.08,47500.0,19.338,19.3435,19.3214,19.327,47500.0
2013-10-10 14:40:00,35.09,35.11,35.05,35.09,71400.0,19.3325,19.3435,19.3104,19.3325,71400.0
2013-10-10 14:50:00,35.1,35.13,35.09,35.12,52200.0,19.338,19.3545,19.3325,19.349,52200.0
2013-10-10 15:00:00,35.11,35.22,35.11,35.2,103500.0,19.3435,19.4041,19.3435,19.3931,103500.0
2013-10-10 15:10:00,35.2,35.25,35.19,35.19,71500.0,19.3931,19.4206,19.3876,19.3876,71500.0
2013-10-10 15:20:00,35.19,35.24,35.17,35.22,77800.0,19.3876,19.4151,19.3765,19.4041,77800.0
2013-10-10 15:30:00,35.21,35.22,35.17,35.22,125700.0,19.3986,19.4041,19.3765,19.4041,125700.0
2013-10-10 15:40:00,35.22,35.29,35.21,35.22,182200.0,19.4041,19.4427,19.3986,19.4041,182200.0
2013-10-10 15:50:00,35.23,35.27,35.21,35.26,420700.0,19.4096,19.4316,19.3986,19.4261,420700.0
2013-10-11 09:30:00,35.13,35.31,35.11,35.24,102200.0,19.3545,19.4537,19.3435,19.4151,102200.0
2013-10-11 09:40:00,35.23,35.25,35.02,35.04,106800.0,19.4096,19.4206,19.2939,19.3049,106800.0
2013-10-11 09:50:00,35.03,35.1,34.98,35.08,63300.0,19.2994,19.338,19.2719,19.327,63300.0
2013-10-11 10:00:00,35.08,35.12,35.02,35.12,43900.0,19.327,19.349,19.2939,19.349,43900.0
2013-10-11 10:10:00,35.12,35.15,35.07,35.08,64400.0,19.349,19.3655,19.3214,19.327,64400.0
2013-10-11 10:20:00,35.08,35.11,35.05,35.09,75000.0,19.327,19.3435,19.3104,19.3325,75000.0
2013-10-11 10:30:00,35.1,35.12,35.09,35.12,86400.0,19.338,19.349,19.3325,19.349,86400.0
2013-10-11 10:40:00,35.12,35.15,35.1,35.13,59800.0,19.349,19.3655,19.338,19.3545,59800.0
2013-10-11 10:50:00,35.12,35.16,35.09,35.16,81800.0,19.349,19.371,19.3325,19.371,81800.0
2013-10-11 11:00:00,35.15,35.16,35.11,35.12,58500.0,19.3655,19.371,19.3435,19.349,58500.0
2013-10-11 11:10:00,35.12,35.2,35.11,35.18,74600.0,19.349,19.3931,19.3435,19.3821,74600.0
2013-10-11 11:20:00,35.19,35.23,35.15,35.23,90500.0,19.3876,19.4096,19.3655,19.4096,90500.0
2013-10-11 11:30:00,35.22,35.37,35.2,35.35,63100.0,19.4041,19.4867,19.3931,19.4757,63100.0
2013-10-11 11:40:00,35.36,35.4,35.34,35.34,69500.0,19.4812,19.5033,19.4702,19.4702,69500.0
2013-10-11 11:50:00,35.35,35.37,35.34,35.37,35100.0,19.4757,19.4867,19.4702,19.4867,35100.0
2013-10-11 12:00:00,35.37,35.41,35.36,35.4,135900.0,19.4867,19.5088,19.4812,19.5033,135900.0
2013-10-11 12:10:00,35.4,35.47,35.38,35.46,60600.0,19.5033,19.5418,19.4922,19.5363,60600.0
2013-10-11 12:20:00,35.46,35.54,35.46,35.53,68600.0,19.5363,19.5804,19.5363,19.5749,68600.0
2013-10-11 12:30:00,35.54,35.59,35.51,35.52,69400.0,19.5804,19.6079,19.5639,19.5694,69400.0
2013-10-11 12:40:00,35.52,35.55,35.51,35.53,45700.0,19.5694,19.5859,19.5639,19.5749,45700.0
2013-10-11 12:50:00,35.53,35.53,35.5,35.5,34600.0,19.5749,19.5749,19.5584,19.5584,34600.0
2013-10-11 13:00:00,35.5,35.55,35.5,35.53,73700.0,19.5584,19.5859,19.5584,19.5749,73700.0
2013-10-11 13:10:00,35.54,35.57,35.49,35.49,39100.0,19.5804,19.5969,19.5528,19.5528,39100.0
2013-10-11 13:20:00,35.49,35.54,35.49,35.52,39200.0,19.5528,19.5804,19.5528,19.5694,39200.0
2013-10-11 13:30:00,35.52,35.52,35.45,35.46,47400.0,19.5694,19.5694,19.5308,19.5363,47400.0
2013-10-11 13:40:00,35.46,35.46,35.43,35.45,44100.0,19.5363,19.5363,19.5198,19.5308,44100.0
2013-10-11 13:50:00,35.45,35.58,35.45,35.58,57900.0,19.5308,19.6024,19.5308,19.6024,57900.0
2013-10-11 14:00:00,35.58,35.58,35.53,35.58,33600.0,19.6024,19.6024,19.5749,19.6024,33600.0
2013-10-11 14:10:00,35.58,35.59,35.53,35.55,33000.0,19.6024,19.6079,19.5749,19.5859,33000.0
2013-10-11 14:20:00,35.55,35.55,35.47,35.47,38300.0,19.5859,19.5859,19.5418,19.5418,38300.0
2013-10-11 14:30:00,35.47,35.49,35.45,35.48,51500.0,19.5418,19.5528,19.5308,19.5473,51500.0
2013-10-11 14:40:00,35.47,35.5,35.46,35.48,73500.0,19.5418,19.5584,19.5363,19.5473,73500.0
2013-10-11 14:50:00,35.47,35.48,35.43,35.47,25200.0,19.5418,19.5473,19.5198,19.5418,25200.0
2013-10-11 15:00:00,35.47,35.48,35.42,35.44,62400.0,19.5418,19.5473,19.5143,19.5253,62400.0
2013-10-11 15:10:00,35.44,35.46,35.4,35.43,56400.0,19.5253,19.5363,19.5033,19.5198,56400.0
2013-10-11 15:20:00,35.44,35.46,35.41,35.45,58900.0,19.5253,19.5363,19.5088,19.5308,58900.0
2013-10-11 15:30:00,35.44,35.49,35.4,35.41,58200.0,19.5253,19.5528,19.5033,19.5088,58200.0
2013-10-11 15:40:00,35.41,35.46,35.4,35.43,262200.0,19.5088,19.5363,19.5033,19.5198,262200.0
2013-10-11 15:50:00,35.42,35.49,35.37,35.48,438800.0,19.5143,19.5528,19.4867,19.5473,438800.0
2013-10-14 09:30:00,35.4,35.46,35.23,35.36,129000.0,19.5033,19.5363,19.4096,19.4812,129000.0
2013-10-14 09:40:00,35.36,35.36,35.27,35.34,57500.0,19.4812,19.4812,19.4316,19.4702,57500.0
2013-10-14 09:50:00,35.34,35.39,35.25,35.25,70000.0,19.4702,19.4977,19.4206,19.4206,70000.0
2013-10-14 10:00:00,35.26,35.26,35.16,35.22,121900.0,19.4261,19.4261,19.371,19.4041,121900.0
2013-10-14 10:10:00,35.22,35.26,35.19,35.2,85600.0,19.4041,19.4261,19.3876,19.3931,85600.0
2013-10-14 10:20:00,35.21,35.22,35.15,35.19,99000.0,19.3986,19.4041,19.3655,19.3876,99000.0
2013-10-14 10:30:00,35.18,35.2,35.18,35.2,114700.0,19.3821,19.3931,19.3821,19.3931,114700.0
2013-10-14 10:40:00,35.2,35.23,35.18,35.2,101200.0,19.3931,19.4096,19.3821,19.3931,101200.0
2013-10-14 10:50:00,35.2,35.2,35.11,35.15,100300.0,19.3931,19.3931,19.3435,19.3655,100300.0
2013-10-14 11:00:00,35.15,35.17,35.09,35.09,127400.0,19.3655,19.3765,19.3325,19.3325,127400.0
2013-10-14 11:10:00,35.1,35.15,35.09,35.15,122500.0,19.338,19.3655,19.3325,19.3655,122500.0
2013-10-14 11:20:00,35.14,35.16,35.11,35.12,74800.0,19.36,19.371,19.3435,19.349,74800.0
2013-10-14 11:30:00,35.12,35.16,35.07,35.14,103300.0,19.349,19.371,19.3214,19.36,103300.0
2013-10-14 11:40:00,35.15,35.22,35.13,35.22,215000.0,19.3655,19.4041,19.3545,19.4041,215000.0
2013-10-14 11:50:00,35.22,35.25,35.19,35.22,161400.0,19.4041,19.4206,19.3876,19.4041,161400.0
2013-10-14 12:00:00,35.22,35.32,35.21,35.28,205700.0,19.4041,19.4592,19.3986,19.4371,205700.0
2013-10-14 12:10:00,35.28,35.31,35.26,35.29,65300.0,19.4371,19.4537,19.4261,19.4427,65300.0
2013-10-14 12:20:00,35.29,35.29,35.24,35.25,40900.0,19.4427,19.4427,19.4151,19.4206,40900.0
2013-10-14 12:30:00,35.26,35.26,35.23,35.25,38300.0,19.4261,19.4261,19.4096,19.4206,38300.0
2013-10-14 12:40:00,35.25,35.26,35.21,35.26,96300.0,19.4206,19.4261,19.3986,19.4261,96300.0
2013-10-14 12:50:00,35.26,35.27,35.21,35.27,59100.0,19.4261,19.4316,19.3986,19.4316,59100.0
2013-10-14 13:00:00,35.27,35.29,35.2,35.29,228000.0,19.4316,19.4427,19.3931,19.4427,228000.0
2013-10-14 13:10:00,35.29,35.31,35.26,35.3,153300.0,19.4427,19.4537,19.4261,19.4482,153300.0
2013-10-14 13:20:00,35.3,35.3,35.27,35.3,125200.0,19.4482,19.4482,19.4316,19.4482,125200.0
2013-10-14 13:30:00,35.3,35.33,35.29,35.33,95500.0,19.4482,19.4647,19.4427,19.4647,95500.0
2013-10-14 13:40:00,35.32,35.33,35.28,35.29,128200.0,19.4592,19.4647,19.4371,19.4427,128200.0
2013-10-14 13:50:00,35.29,35.29,35.23,35.23,96900.0,19.4427,19.4427,19.4096,19.4096,96900.0
2013-10-14 14:00:00,35.24,35.33,35.23,35.3,227100.0,19.4151,19.4647,19.4096,19.4482,227100.0
2013-10-14 14:10:00,35.3,35.32,35.25,35.31,204200.0,19.4482,19.4592,19.4206,19.4537,204200.0
2013-10-14 14:20:00,35.31,35.32,35.28,35.32,92000.0,19.4537,19.4592,19.4371,19.4592,92000.0
2013-10-14 14:30:00,35.32,35.32,35.3,35.31,104500.0,19.4592,19.4592,19.4482,19.4537,104500.0
2013-10-14 14:40:00,35.31,35.32,35.23,35.27,279100.0,19.4537,19.4592,19.4096,19.4316,279100.0
2013-10-14 14:50:00,35.27,35.29,35.25,35.26,70400.0,19.4316,19.4427,19.4206,19.4261,70400.0
2013-10-14 15:00:00,35.26,35.31,35.22,35.3,183300.0,19.4261,19.4537,19.4041,19.4482,183300.0
2013-10-14 15:10:00,35.31,35.31,35.22,35.22,146700.0,19.4537,19.4537,19.4041,19.4041,146700.0
2013-10-14 15:20:00,35.22,35.25,35.2,35.22,126600.0,19.4041,19.4206,19.3931,19.4041,126600.0
2013-10-14 15:30:00,35.22,35.25,35.17,35.18,194800.0,19.4041,19.4206,19.3765,19.3821,194800.0
2013-10-14 15:40:00,35.18,35.23,35.16,35.19,181900.0,19.3821,19.4096,19.371,19.3876,181900.0
2013-10-14 15:50:00,35.19,35.25,35.19,35.24,438000.0,19.3876,19.4206,19.3876,19.4151,438000.0
2013-10-15 09:30:00,35.15,35.26,35.12,35.15,182800.0,19.3655,19.4261,19.349,19.3655,182800.0
2013-10-15 09:40:00,35.16,35.19,35.12,35.16,68100.0,19.371,19.3876,19.349,19.371,68100.0
2013-10-15 09:50:00,35.18,35.22,35.16,35.19,90200.0,19.3821,19.4041,19.371,19.3876,90200.0
2013-10-15 10:00:00,35.19,35.22,35.14,35.22,93000.0,19.3876,19.4041,19.36,19.4041,93000.0
2013-10-15 10:10:00,35.22,35.25,35.18,35.19,113000.0,19.4041,19.4206,19.3821,19.3876,113000.0
2013-10-15 10:20:00,35.19,35.24,35.11,35.24,130900.0,19.3876,19.4151,19.3435,19.4151,130900.0
2013-10-15 10:30:00,35.24,35.27,35.23,35.26,100000.0,19.4151,19.4316,19.4096,19.4261,100000.0
2013-10-15 10:40:00,35.27,35.28,35.21,35.26,127200.0,19.4316,19.4371,19.3986,19.4261,127200.0
2013-10-15 10:50:00,35.25,35.28,35.22,35.23,126100.0,19.4206,19.4371,19.4041,19.4096,126100.0
2013-10-15 11:00:00,35.23,35.29,35.2,35.24,96300.0,19.4096,19.4427,19.3931,19.4151,96300.0
2013-10-15 11:10:00,35.24,35.33,35.23,35.32,186000.0,19.4151,19.4647,19.4096,19.4592,186000.0
2013-10-15 11:20:00,35.32,35.43,35.31,35.41,158200.0,19.4592,19.5198,19.4537,19.5088,158200.0
2013-10-15 11:30:00,35.4,35.41,35.3,35.3,113600.0,19.5033,19.5088,19.4482,19.4482,113600.0
2013-10-15 11:40:00,35.31,35.32,35.25,35.32,292000.0,19.4537,19.4592,19.4206,19.4592,292000.0
2013-10-15 11:50:00,35.32,35.32,35.23,35.26,237900.0,19.4592,19.4592,19.4096,19.4261,237900.0
2013-10-15 12:00:00,35.27,35.3,35.22,35.29,81000.0,19.4316,19.4482,19.4041,19.4427,81000.0
2013-10-15 12:10:00,35.29,35.33,35.27,35.33,95600.0,19.4427,19.4647,19.4316,19.4647,95600.0
2013-10-15 12:20:00,35.33,35.35,35.22,35.22,198300.0,19.4647,19.4757,19.4041,19.4041,198300.0
2013-10-15 12:30:00,35.23,35.28,35.21,35.28,85800.0,19.4096,19.4371,19.3986,19.4371,85800.0
2013-10-15 12:40:00,35.28,35.31,35.27,35.3,67200.0,19.4371,19.4537,19.4316,19.4482,67200.0
2013-10-15 12:50:00,35.3,35.3,35.27,35.28,64500.0,19.4482,19.4482,19.4316,19.4371,64500.0
2013-10-15 13:00:00,35.27,35.3,35.24,35.27,68400.0,19.4316,19.4482,19.4151,19.4316,68400.0
2013-10-15 13:10:00,35.27,35.27,35.2,35.21,108500.0,19.4316,19.4316,19.3931,19.3986,108500.0
2013-10-15 13:20:00,35.22,35.22,35.15,35.16,84400.0,19.4041,19.4041,19.3655,19.371,84400.0
2013-10-15 13:30:00,35.15,35.21,35.14,35.18,96800.0,19.3655,19.3986,19.36,19.3821,96800.0
2013-10-15 13:40:00,35.18,35.18,35.16,35.17,55600.0,19.3821,19.3821,19.371,19.3765,55600.0
2013-10-15 13:50:00,35.18,35.21,35.17,35.18,70600.0,19.3821,19.3986,19.3765,19.3821,70600.0
2013-10-15 14:00:00,35.18,35.19,35.16,35.16,89200.0,19.3821,19.3876,19.371,19.371,89200.0
2013-10-15 14:10:00,35.16,35.18,35.13,35.18,89500.0,19.371,19.3821,19.3545,19.3821,89500.0
2013-10-15 14:20:00,35.18,35.18,35.05,35.08,154400.0,19.3821,19.3821,19.3104,19.327,154400.0
2013-10-15 14:30:00,35.07,35.12,35.0,35.04,182300.0,19.3214,19.349,19.2829,19.3049,182300.0
2013-10-15 14:40:00,35.04,35.05,34.97,35.0,281600.0,19.3049,19.3104,19.2664,19.2829,281600.0
2013-10-15 14:50:00,35.0,35.07,34.96,35.04,220400.0,19.2829,19.3214,19.2608,19.3049,220400.0
2013-10-15 15:00:00,35.04,35.14,35.0,35.12,330800.0,19.3049,19.36,19.2829,19.349,330800.0
2013-10-15 15:10:00,35.12,35.13,35.05,35.05,122500.0,19.349,19.3545,19.3104,19.3104,122500.0
2013-10-15 15:20:00,35.05,35.08,35.04,35.05,148300.0,19.3104,19.327,19.3049,19.3104,148300.0
2013-10-15 15:30:00,35.06,35.07,35.01,35.03,187000.0,19.3159,19.3214,19.2884,19.2994,187000.0
2013-10-15 15:40:00,35.03,35.08,34.98,35.07,274100.0,19.2994,19.327,19.2719,19.3214,274100.0
2013-10-15 15:50:00,35.07,35.07,35.03,35.04,538200.0,19.3214,19.3214,19.2994,19.3049,538200.0
2013-10-16 09:30:00,35.38,35.54,35.19,35.49,128700.0,19.4922,19.5804,19.3876,19.5528,128700.0
2013-10-16 09:40:00,35.48,35.54,35.3,35.37,93100.0,19.5473,19.5804,19.4482,19.4867,93100.0
2013-10-16 09:50:00,35.36,35.58,35.35,35.56,108800.0,19.4812,19.6024,19.4757,19.5914,108800.0
2013-10-16 10:00:00,35.55,35.63,35.54,35.56,127500.0,19.5859,19.63,19.5804,19.5914,127500.0
2013-10-16 10:10:00,35.56,35.62,35.54,35.55,89300.0,19.5914,19.6245,19.5804,19.5859,89300.0
2013-10-16 10:20:00,35.55,35.57,35.51,35.54,143100.0,19.5859,19.5969,19.5639,19.5804,143100.0
2013-10-16 10:30:00,35.54,35.54,35.42,35.42,156100.0,19.5804,19.5804,19.5143,19.5143,156100.0
2013-10-16 10:40:00,35.42,35.48,35.41,35.44,112500.0,19.5143,19.5473,19.5088,19.5253,112500.0
2013-10-16 10:50:00,35.44,35.47,35.4,35.41,133000.0,19.5253,19.5418,19.5033,19.5088,133000.0
2013-10-16 11:00:00,35.4,35.45,35.34,35.4,252900.0,19.5033,19.5308,19.4702,19.5033,252900.0
2013-10-16 11:10:00,35.4,35.42,35.36,35.4,181700.0,19.5033,19.5143,19.4812,19.5033,181700.0
2013-10-16 11:20:00,35.4,35.48,35.38,35.45,81100.0,19.5033,19.5473,19.4922,19.5308,81100.0
2013-10-16 11:30:00,35.44,35.5,35.43,35.49,86500.0,19.5253,19.5584,19.5198,19.5528,86500.0
2013-10-16 11:40:00,35.49,35.49,35.44,35.47,67000.0,19.5528,19.5528,19.5253,19.5418,67000.0
2013-10-16 11:50:00,35.47,35.54,35.46,35.52,70900.0,19.5418,19.5804,19.5363,19.5694,70900.0
2013-10-16 12:00:00,35.52,35.61,35.52,35.6,84500.0,19.5694,19.619,19.5694,19.6134,84500.0
2013-10-16 12:10:00,35.6,35.68,35.59,35.66,76100.0,19.6134,19.6575,19.6079,19.6465,76100.0
2013-10-16 12:20:00,35.66,35.66,35.6,35.62,77700.0,19.6465,19.6465,19.6134,19.6245,77700.0
2013-10-16 12:30:00,35.62,35.62,35.55,35.59,69300.0,19.6245,19.6245,19.5859,19.6079,69300.0
2013-10-16 12:40:00,35.59,35.63,35.55,35.56,74600.0,19.6079,19.63,19.5859,19.5914,74600.0
2013-10-16 12:50:00,35.56,35.6,35.51,35.53,72900.0,19.5914,19.6134,19.5639,19.5749,72900.0
2013-10-16 13:00:00,35.54,35.58,35.51,35.55,52600.0,19.5804,19.6024,19.5639,19.5859,52600.0
2013-10-16 13:10:00,35.55,35.57,35.53,35.55,47100.0,19.5859,19.5969,19.5749,19.5859,47100.0
2013-10-16 13:20:00,35.54,35.65,35.53,35.63,62500.0,19.5804,19.641,19.5749,19.63,62500.0
2013-10-16 13:30:00,35.62,35.66,35.61,35.66,72300.0,19.6245,19.6465,19.619,19.6465,72300.0
2013-10-16 13:40:00,35.66,35.67,35.61,35.65,104100.0,19.6465,19.652,19.619,19.641,104100.0
2013-10-16 13:50:00,35.65,35.65,35.57,35.59,96200.0,19.641,19.641,19.5969,19.6079,96200.0
2013-10-16 14:00:00,35.58,35.6,35.57,35.59,88900.0,19.6024,19.6134,19.5969,19.6079,88900.0
2013-10-16 14:10:00,35.59,35.59,35.46,35.51,148700.0,19.6079,19.6079,19.5363,19.5639,148700.0
2013-10-16 14:20:00,35.51,35.58,35.49,35.51,151700.0,19.5639,19.6024,19.5528,19.5639,151700.0
2013-10-16 14:30:00,35.51,35.52,35.42,35.42,61800.0,19.5639,19.5694,19.5143,19.5143,61800.0
2013-10-16 14:40:00,35.43,35.49,35.39,35.49,164500.0,19.5198,19.5528,19.4977,19.5528,164500.0
2013-10-16 14:50:00,35.49,35.5,35.47,35.48,125500.0,19.5528,19.5584,19.5418,19.5473,125500.0
2013-10-16 15:00:00,35.49,35.52,35.46,35.5,196900.0,19.5528,19.5694,19.5363,19.5584,196900.0
2013-10-16 15:10:00,35.5,35.63,35.49,35.58,169600.0,19.5584,19.63,19.5528,19.6024,169600.0
2013-10-16 15:20:00,35.58,35.59,35.51,35.53,138000.0,19.6024,19.6079,19.5639,19.5749,138000.0
2013-10-16 15:30:00,35.52,35.53,35.5,35.52,164500.0,19.5694,19.5749,19.5584,19.5694,164500.0
2013-10-16 15:40:00,35.52,35.66,35.52,35.66,183800.0,19.5694,19.6465,19.5694,19.6465,183800.0
2013-10-16 15:50:00,35.65,35.66,35.57,35.61,492700.0,19.641,19.6465,19.5969,19.619,492700.0
2013-10-17 09:30:00,35.52,35.58,34.88,34.88,431800.0,19.5694,19.6024,19.2168,19.2168,431800.0
2013-10-17 09:40:00,34.85,35.0,34.71,34.92,316200.0,19.2002,19.2829,19.1231,19.2388,316200.0
2013-10-17 09:50:00,34.92,35.04,34.84,34.84,370600.0,19.2388,19.3049,19.1947,19.1947,370600.0
2013-10-17 10:00:00,34.86,34.93,34.73,34.76,542400.0,19.2058,19.2443,19.1341,19.1507,542400.0
2013-10-17 10:10:00,34.76,34.81,34.67,34.67,296200.0,19.1507,19.1782,19.1011,19.1011,296200.0
2013-10-17 10:20:00,34.67,34.89,34.67,34.87,317600.0,19.1011,19.2223,19.1011,19.2113,317600.0
2013-10-17 10:30:00,34.87,35.0,34.83,34.99,224900.0,19.2113,19.2829,19.1892,19.2774,224900.0
2013-10-17 10:40:00,34.99,35.0,34.94,34.98,179100.0,19.2774,19.2829,19.2498,19.2719,179100.0
2013-10-17 10:50:00,34.97,34.97,34.88,34.92,178700.0,19.2664,19.2664,19.2168,19.2388,178700.0
2013-10-17 11:00:00,34.92,34.99,34.9,34.93,140300.0,19.2388,19.2774,19.2278,19.2443,140300.0
2013-10-17 11:10:00,34.93,35.0,34.92,35.0,149200.0,19.2443,19.2829,19.2388,19.2829,149200.0
2013-10-17 11:20:00,35.0,35.0,34.93,35.0,200800.0,19.2829,19.2829,19.2443,19.2829,200800.0
2013-10-17 11:30:00,34.99,35.03,34.95,35.02,240000.0,19.2774,19.2994,19.2553,19.2939,240000.0
2013-10-17 11:40:00,35.02,35.1,35.01,35.09,274400.0,19.2939,19.338,19.2884,19.3325,274400.0
2013-10-17 11:50:00,35.1,35.14,35.06,35.07,117000.0,19.338,19.36,19.3159,19.3214,117000.0
2013-10-17 12:00:00,35.07,35.09,35.04,35.05,140900.0,19.3214,19.3325,19.3049,19.3104,140900.0
2013-10-17 12:10:00,35.06,35.07,35.02,35.03,381300.0,19.3159,19.3214,19.2939,19.2994,381300.0
2013-10-17 12:20:00,35.02,35.05,34.99,35.01,139400.0,19.2939,19.3104,19.2774,19.2884,139400.0
2013-10-17 12:30:00,35.01,35.11,35.0,35.1,80500.0,19.2884,19.3435,19.2829,19.338,80500.0
2013-10-17 12:40:00,35.1,35.15,35.08,35.09,63900.0,19.338,19.3655,19.327,19.3325,63900.0
2013-10-17 12:50:00,35.09,35.11,35.04,35.1,83300.0,19.3325,19.3435,19.3049,19.338,83300.0
2013-10-17 13:00:00,35.1,35.12,35.08,35.12,96600.0,19.338,19.349,19.327,19.349,96600.0
2013-10-17 13:10:00,35.11,35.12,35.04,35.05,105500.0,19.3435,19.349,19.3049,19.3104,105500.0
2013-10-17 13:20:00,35.05,35.06,35.0,35.01,114400.0,19.3104,19.3159,19.2829,19.2884,114400.0
2013-10-17 13:30:00,35.01,35.07,35.01,35.04,72200.0,19.2884,19.3214,19.2884,19.3049,72200.0
2013-10-17 13:40:00,35.04,35.06,35.01,35.01,70500.0,19.3049,19.3159,19.2884,19.2884,70500.0
2013-10-17 13:50:00,35.01,35.04,35.0,35.0,142400.0,19.2884,19.3049,19.2829,19.2829,142400.0
2013-10-17 14:00:00,35.0,35.04,34.98,35.04,198400.0,19.2829,19.3049,19.2719,19.3049,198400.0
2013-10-17 14:10:00,35.04,35.05,34.99,35.01,113100.0,19.3049,19.3104,19.2774,19.2884,113100.0
2013-10-17 14:20:00,35.01,35.1,35.01,35.04,129800.0,19.2884,19.338,19.2884,19.3049,129800.0
2013-10-17 14:30:00,35.04,35.13,35.04,35.13,129600.0,19.3049,19.3545,19.3049,19.3545,129600.0
2013-10-17 14:40:00,35.13,35.15,35.08,35.08,172200.0,19.3545,19.3655,19.327,19.327,172200.0
2013-10-17 14:50:00,35.08,35.11,35.06,35.08,181100.0,19.327,19.3435,19.3159,19.327,181100.0
2013-10-17 15:00:00,35.08,35.09,35.04,35.05,170400.0,19.327,19.3325,19.3049,19.3104,170400.0
2013-10-17 15:10:00,35.05,35.09,35.05,35.07,145800.0,19.3104,19.3325,19.3104,19.3214,145800.0
2013-10-17 15:20:00,35.07,35.14,35.05,35.09,359300.0,19.3214,19.36,19.3104,19.3325,359300.0
2013-10-17 15:30:00,35.09,35.13,35.08,35.12,152300.0,19.3325,19.3545,19.327,19.349,152300.0
2013-10-17 15:40:00,35.12,35.17,35.09,35.14,327500.0,19.349,19.3765,19.3325,19.36,327500.0
2013-10-17 15:50:00,35.14,35.22,35.13,35.21,661100.0,19.36,19.4041,19.3545,19.3986,661100.0
2013-10-18 09:30:00,35.38,35.44,35.32,35.36,490900.0,19.4922,19.5253,19.4592,19.4812,490900.0
2013-10-18 09:40:00,35.34,35.35,35.26,35.33,225200.0,19.4702,19.4757,19.4261,19.4647,225200.0
2013-10-18 09:50:00,35.33,35.34,35.26,35.26,110700.0,19.4647,19.4702,19.4261,19.4261,110700.0
2013-10-18 10:00:00,35.26,35.29,35.23,35.29,174800.0,19.4261,19.4427,19.4096,19.4427,174800.0
2013-10-18 10:10:00,35.29,35.36,35.28,35.36,133200.0,19.4427,19.4812,19.4371,19.4812,133200.0
2013-10-18 10:20:00,35.36,35.48,35.34,35.48,359800.0,19.4812,19.5473,19.4702,19.5473,359800.0
2013-10-18 10:30:00,35.48,35.5,35.4,35.41,262600.0,19.5473,19.5584,19.5033,19.5088,262600.0
2013-10-18 10:40:00,35.42,35.44,35.38,35.42,130300.0,19.5143,19.5253,19.4922,19.5143,130300.0
2013-10-18 10:50:00,35.42,35.45,35.38,35.39,116100.0,19.5143,19.5308,19.4922,19.4977,116100.0
2013-10-18 11:00:00,35.4,35.43,35.36,35.4,98300.0,19.5033,19.5198,19.4812,19.5033,98300.0
2013-10-18 11:10:00,35.41,35.46,35.4,35.4,325900.0,19.5088,19.5363,19.5033,19.5033,325900.0
2013-10-18 11:20:00,35.4,35.41,35.38,35.41,122100.0,19.5033,19.5088,19.4922,19.5088,122100.0
2013-10-18 11:30:00,35.4,35.45,35.39,35.45,182500.0,19.5033,19.5308,19.4977,19.5308,182500.0
2013-10-18 11:40:00,35.45,35.51,35.42,35.49,180600.0,19.5308,19.5639,19.5143,19.5528,180600.0
2013-10-18 11:50:00,35.49,35.49,35.41,35.42,88300.0,19.5528,19.5528,19.5088,19.5143,88300.0
2013-10-18 12:00:00,35.41,35.41,35.39,35.4,80300.0,19.5088,19.5088,19.4977,19.5033,80300.0
2013-10-18 12:10:00,35.41,35.42,35.39,35.39,82100.0,19.5088,19.5143,19.4977,19.4977,82100.0
2013-10-18 12:20:00,35.39,35.4,35.38,35.39,91400.0,19.4977,19.5033,19.4922,19.4977,91400.0
2013-10-18 12:30:00,35.38,35.39,35.35,35.35,65500.0,19.4922,19.4977,19.4757,19.4757,65500.0
2013-10-18 12:40:00,35.36,35.36,35.33,35.35,208100.0,19.4812,19.4812,19.4647,19.4757,208100.0
2013-10-18 12:50:00,35.35,35.35,35.31,35.34,62800.0,19.4757,19.4757,19.4537,19.4702,62800.0
2013-10-18 13:00:00,35.34,35.36,35.33,35.35,116800.0,19.4702,19.4812,19.4647,19.4757,116800.0
2013-10-18 13:10:00,35.34,35.37,35.34,35.36,78500.0,19.4702,19.4867,19.4702,19.4812,78500.0
2013-10-18 13:20:00,35.36,35.36,35.29,35.34,215500.0,19.4812,19.4812,19.4427,19.4702,215500.0
2013-10-18 13:30:00,35.35,35.35,35.31,35.31,55400.0,19.4757,19.4757,19.4537,19.4537,55400.0
2013-10-18 13:40:00,35.32,35.35,35.31,35.32,91600.0,19.4592,19.4757,19.4537,19.4592,91600.0
2013-10-18 13:50:00,35.31,35.35,35.3,35.35,110900.0,19.4537,19.4757,19.4482,19.4757,110900.0
2013-10-18 14:00:00,35.34,35.35,35.3,35.32,170500.0,19.4702,19.4757,19.4482,19.4592,170500.0
2013-10-18 14:10:00,35.31,35.32,35.28,35.3,184800.0,19.4537,19.4592,19.4371,19.4482,184800.0
2013-10-18 14:20:00,35.3,35.31,35.29,35.3,87500.0,19.4482,19.4537,19.4427,19.4482,87500.0
2013-10-18 14:30:00,35.3,35.31,35.28,35.29,142000.0,19.4482,19.4537,19.4371,19.4427,142000.0
2013-10-18 14:40:00,35.29,35.31,35.29,35.3,67100.0,19.4427,19.4537,19.4427,19.4482,67100.0
2013-10-18 14:50:00,35.3,35.33,35.3,35.32,96000.0,19.4482,19.4647,19.4482,19.4592,96000.0
2013-10-18 15:00:00,35.32,35.32,35.29,35.31,218500.0,19.4592,19.4592,19.4427,19.4537,218500.0
2013-10-18 15:10:00,35.31,35.33,35.29,35.31,103400.0,19.4537,19.4647,19.4427,19.4537,103400.0
2013-10-18 15:20:00,35.31,35.31,35.26,35.29,158200.0,19.4537,19.4537,19.4261,19.4427,158200.0
2013-10-18 15:30:00,35.3,35.32,35.27,35.27,173500.0,19.4482,19.4592,19.4316,19.4316,173500.0
2013-10-18 15:40:00,35.27,35.29,35.21,35.25,387500.0,19.4316,19.4427,19.3986,19.4206,387500.0
2013-10-18 15:50:00,35.24,35.34,35.2,35.32,841300.0,19.4151,19.4702,19.3931,19.4592,841300.0
2013-10-21 09:30:00,35.47,35.5,35.34,35.34,287900.0,19.5418,19.5584,19.4702,19.4702,287900.0
2013-10-21 09:40:00,35.34,35.42,35.3,35.3,148900.0,19.4702,19.5143,19.4482,19.4482,148900.0
2013-10-21 09:50:00,35.3,35.38,35.26,35.35,101000.0,19.4482,19.4922,19.4261,19.4757,101000.0
2013-10-21 10:00:00,35.36,35.39,35.3,35.31,109800.0,19.4812,19.4977,19.4482,19.4537,109800.0
2013-10-21 10:10:00,35.32,35.37,35.29,35.37,180900.0,19.4592,19.4867,19.4427,19.4867,180900.0
2013-10-21 10:20:00,35.37,35.41,35.34,35.34,125500.0,19.4867,19.5088,19.4702,19.4702,125500.0
2013-10-21 10:30:00,35.34,35.4,35.32,35.35,159700.0,19.4702,19.5033,19.4592,19.4757,159700.0
2013-10-21 10:40:00,35.36,35.39,35.33,35.36,91100.0,19.4812,19.4977,19.4647,19.4812,91100.0
2013-10-21 10:50:00,35.36,35.36,35.31,35.32,100600.0,19.4812,19.4812,19.4537,19.4592,100600.0
2013-10-21 11:00:00,35.32,35.44,35.32,35.42,122600.0,19.4592,19.5253,19.4592,19.5143,122600.0
2013-10-21 11:10:00,35.43,35.45,35.4,35.43,106100.0,19.5198,19.5308,19.5033,19.5198,106100.0
2013-10-21 11:20:00,35.42,35.43,35.38,35.4,87100.0,19.5143,19.5198,19.4922,19.5033,87100.0
2013-10-21 11:30:00,35.4,35.41,35.37,35.39,70900.0,19.5033,19.5088,19.4867,19.4977,70900.0
2013-10-21 11:40:00,35.39,35.41,35.38,35.39,61700.0,19.4977,19.5088,19.4922,19.4977,61700.0
2013-10-21 11:50:00,35.39,35.41,35.38,35.4,88700.0,19.4977,19.5088,19.4922,19.5033,88700.0
2013-10-21 12:00:00,35.4,35.4,35.34,35.36,191800.0,19.5033,19.5033,19.4702,19.4812,191800.0
2013-10-21 12:10:00,35.36,35.43,35.35,35.4,110100.0,19.4812,19.5198,19.4757,19.5033,110100.0
2013-10-21 12:20:00,35.41,35.44,35.38,35.42,75100.0,19.5088,19.5253,19.4922,19.5143,75100.0
2013-10-21 12:30:00,35.42,35.45,35.39,35.39,69800.0,19.5143,19.5308,19.4977,19.4977,69800.0
2013-10-21 12:40:00,35.39,35.4,35.36,35.4,74700.0,19.4977,19.5033,19.4812,19.5033,74700.0
2013-10-21 12:50:00,35.39,35.46,35.38,35.46,52200.0,19.4977,19.5363,19.4922,19.5363,52200.0
2013-10-21 13:00:00,35.45,35.51,35.42,35.48,232000.0,19.5308,19.5639,19.5143,19.5473,232000.0
2013-10-21 13:10:00,35.48,35.54,35.47,35.51,48700.0,19.5473,19.5804,19.5418,19.5639,48700.0
2013-10-21 13:20:00,35.51,35.52,35.48,35.49,60400.0,19.5639,19.5694,19.5473,19.5528,60400.0
2013-10-21 13:30:00,35.49,35.51,35.45,35.46,107800.0,19.5528,19.5639,19.5308,19.5363,107800.0
2013-10-21 13:40:00,35.47,35.5,35.47,35.48,142400.0,19.5418,19.5584,19.5418,19.5473,142400.0
2013-10-21 13:50:00,35.47,35.48,35.42,35.43,88100.0,19.5418,19.5473,19.5143,19.5198,88100.0
2013-10-21 14:00:00,35.43,35.48,35.41,35.45,53600.0,19.5198,19.5473,19.5088,19.5308,53600.0
2013-10-21 14:10:00,35.45,35.47,35.44,35.46,59600.0,19.5308,19.5418,19.5253,19.5363,59600.0
2013-10-21 14:20:00,35.45,35.46,35.42,35.45,91900.0,19.5308,19.5363,19.5143,19.5308,91900.0
2013-10-21 14:30:00,35.46,35.48,35.43,35.48,57700.0,19.5363,19.5473,19.5198,19.5473,57700.0
2013-10-21 14:40:00,35.48,35.51,35.46,35.5,159500.0,19.5473,19.5639,19.5363,19.5584,159500.0
2013-10-21 14:50:00,35.49,35.49,35.47,35.48,82600.0,19.5528,19.5528,19.5418,19.5473,82600.0
2013-10-21 15:00:00,35.48,35.5,35.46,35.46,95800.0,19.5473,19.5584,19.5363,19.5363,95800.0
2013-10-21 15:10:00,35.47,35.5,35.44,35.45,153800.0,19.5418,19.5584,19.5253,19.5308,153800.0
2013-10-21 15:20:00,35.44,35.47,35.43,35.45,163700.0,19.5253,19.5418,19.5198,19.5308,163700.0
2013-10-21 15:30:00,35.45,35.46,35.43,35.46,284000.0,19.5308,19.5363,19.5198,19.5363,284000.0
2013-10-21 15:40:00,35.45,35.5,35.44,35.45,348600.0,19.5308,19.5584,19.5253,19.5308,348600.0
2013-10-21 15:50:00,35.45,35.49,35.41,35.42,722700.0,19.5308,19.5528,19.5088,19.5143,722700.0
2013-10-22 09:30:00,35.54,35.56,35.38,35.4,434000.0,19.5804,19.5914,19.4922,19.5033,434000.0
2013-10-22 09:40:00,35.4,35.4,35.32,35.35,304600.0,19.5033,19.5033,19.4592,19.4757,304600.0
2013-10-22 09:50:00,35.34,35.41,35.32,35.37,363100.0,19.4702,19.5088,19.4592,19.4867,363100.0
2013-10-22 10:00:00,35.38,35.39,35.31,35.39,257800.0,19.4922,19.4977,19.4537,19.4977,257800.0
2013-10-22 10:10:00,35.39,35.44,35.34,35.38,253600.0,19.4977,19.5253,19.4702,19.4922,253600.0
2013-10-22 10:20:00,35.38,35.49,35.38,35.4,215500.0,19.4922,19.5528,19.4922,19.5033,215500.0
2013-10-22 10:30:00,35.4,35.43,35.37,35.39,270000.0,19.5033,19.5198,19.4867,19.4977,270000.0
2013-10-22 10:40:00,35.39,35.41,35.32,35.34,559200.0,19.4977,19.5088,19.4592,19.4702,559200.0
2013-10-22 10:50:00,35.34,35.34,35.3,35.32,212800.0,19.4702,19.4702,19.4482,19.4592,212800.0
2013-10-22 11:00:00,35.31,35.34,35.3,35.33,151600.0,19.4537,19.4702,19.4482,19.4647,151600.0
2013-10-22 11:10:00,35.33,35.36,35.31,35.33,132900.0,19.4647,19.4812,19.4537,19.4647,132900.0
2013-10-22 11:20:00,35.34,35.34,35.26,35.29,104000.0,19.4702,19.4702,19.4261,19.4427,104000.0
2013-10-22 11:30:00,35.29,35.43,35.29,35.42,284600.0,19.4427,19.5198,19.4427,19.5143,284600.0
2013-10-22 11:40:00,35.41,35.45,35.4,35.41,261200.0,19.5088,19.5308,19.5033,19.5088,261200.0
2013-10-22 11:50:00,35.4,35.47,35.4,35.44,124300.0,19.5033,19.5418,19.5033,19.5253,124300.0
2013-10-22 12:00:00,35.44,35.5,35.41,35.48,98300.0,19.5253,19.5584,19.5088,19.5473,98300.0
2013-10-22 12:10:00,35.48,35.5,35.43,35.5,64700.0,19.5473,19.5584,19.5198,19.5584,64700.0
2013-10-22 12:20:00,35.5,35.54,35.46,35.49,157300.0,19.5584,19.5804,19.5363,19.5528,157300.0
2013-10-22 12:30:00,35.48,35.58,35.48,35.57,152300.0,19.5473,19.6024,19.5473,19.5969,152300.0
2013-10-22 12:40:00,35.57,35.61,35.56,35.58,115200.0,19.5969,19.619,19.5914,19.6024,115200.0
2013-10-22 12:50:00,35.58,35.69,35.57,35.69,74400.0,19.6024,19.663,19.5969,19.663,74400.0
2013-10-22 13:00:00,35.69,35.78,35.69,35.78,96300.0,19.663,19.7126,19.663,19.7126,96300.0
2013-10-22 13:10:00,35.78,35.89,35.78,35.88,127500.0,19.7126,19.7732,19.7126,19.7677,127500.0
2013-10-22 13:20:00,35.88,35.89,35.83,35.88,135400.0,19.7677,19.7732,19.7402,19.7677,135400.0
2013-10-22 13:30:00,35.88,35.9,35.86,35.86,96600.0,19.7677,19.7787,19.7567,19.7567,96600.0
2013-10-22 13:40:00,35.87,35.95,35.86,35.87,163100.0,19.7622,19.8063,19.7567,19.7622,163100.0
2013-10-22 13:50:00,35.87,35.92,35.86,35.9,101200.0,19.7622,19.7897,19.7567,19.7787,101200.0
2013-10-22 14:00:00,35.9,35.92,35.85,35.92,101600.0,19.7787,19.7897,19.7512,19.7897,101600.0
2013-10-22 14:10:00,35.91,36.0,35.91,35.97,127400.0,19.7842,19.8338,19.7842,19.8173,127400.0
2013-10-22 14:20:00,35.97,36.01,35.95,36.0,120200.0,19.8173,19.8393,19.8063,19.8338,120200.0
2013-10-22 14:30:00,36.0,36.09,35.98,36.08,230500.0,19.8338,19.8834,19.8228,19.8779,230500.0
2013-10-22 14:40:00,36.08,36.1,36.02,36.08,137000.0,19.8779,19.8889,19.8448,19.8779,137000.0
2013-10-22 14:50:00,36.07,36.14,36.06,36.13,174400.0,19.8724,19.911,19.8669,19.9054,174400.0
2013-10-22 15:00:00,36.13,36.24,36.13,36.24,163600.0,19.9054,19.966,19.9054,19.966,163600.0
2013-10-22 15:10:00,36.24,36.29,36.22,36.25,352400.0,19.966,19.9936,19.955,19.9716,352400.0
2013-10-22 15:20:00,36.25,36.3,36.22,36.23,235000.0,19.9716,19.9991,19.955,19.9605,235000.0
2013-10-22 15:30:00,36.23,36.25,36.19,36.2,202300.0,19.9605,19.9716,19.9385,19.944,202300.0
2013-10-22 15:40:00,36.2,36.21,36.08,36.14,432400.0,19.944,19.9495,19.8779,19.911,432400.0
2013-10-22 15:50:00,36.14,36.24,36.13,36.22,440600.0,19.911,19.966,19.9054,19.955,440600.0
2013-10-23 09:30:00,36.19,36.25,35.94,36.02,234300.0,19.9385,19.9716,19.8008,19.8448,234300.0
2013-10-23 09:40:00,36.01,36.08,35.95,35.97,101400.0,19.8393,19.8779,19.8063,19.8173,101400.0
2013-10-23 09:50:00,35.97,36.12,35.95,35.96,122800.0,19.8173,19.8999,19.8063,19.8118,122800.0
2013-10-23 10:00:00,35.96,36.04,35.93,36.01,194500.0,19.8118,19.8559,19.7953,19.8393,194500.0
2013-10-23 10:10:00,36.02,36.05,35.99,35.99,78100.0,19.8448,19.8614,19.8283,19.8283,78100.0
2013-10-23 10:20:00,36.0,36.03,35.92,35.93,123800.0,19.8338,19.8504,19.7897,19.7953,123800.0
2013-10-23 10:30:00,35.92,35.99,35.9,35.95,138900.0,19.7897,19.8283,19.7787,19.8063,138900.0
2013-10-23 10:40:00,35.95,36.0,35.94,35.98,113400.0,19.8063,19.8338,19.8008,19.8228,113400.0
2013-10-23 10:50:00,35.98,35.98,35.89,35.89,235900.0,19.8228,19.8228,19.7732,19.7732,235900.0
2013-10-23 11:00:00,35.9,35.95,35.85,35.92,101700.0,19.7787,19.8063,19.7512,19.7897,101700.0
2013-10-23 11:10:00,35.92,35.95,35.88,35.94,255000.0,19.7897,19.8063,19.7677,19.8008,255000.0
2013-10-23 11:20:00,35.95,35.99,35.92,35.93,104300.0,19.8063,19.8283,19.7897,19.7953,104300.0
2013-10-23 11:30:00,35.94,35.96,35.89,35.9,47700.0,19.8008,19.8118,19.7732,19.7787,47700.0
2013-10-23 11:40:00,35.9,35.93,35.85,35.88,128100.0,19.7787,19.7953,19.7512,19.7677,128100.0
2013-10-23 11:50:00,35.88,35.89,35.83,35.85,126400.0,19.7677,19.7732,19.7402,19.7512,126400.0
2013-10-23 12:00:00,35.85,35.88,35.83,35.87,98200.0,19.7512,19.7677,19.7402,19.7622,98200.0
2013-10-23 12:10:00,35.86,35.93,35.86,35.89,64800.0,19.7567,19.7953,19.7567,19.7732,64800.0
2013-10-23 12:20:00,35.89,35.89,35.83,35.83,84700.0,19.7732,19.7732,19.7402,19.7402,84700.0
2013-10-23 12:30:00,35.83,35.87,35.83,35.83,50500.0,19.7402,19.7622,19.7402,19.7402,50500.0
2013-10-23 12:40:00,35.83,35.83,35.77,35.78,72300.0,19.7402,19.7402,19.7071,19.7126,72300.0
2013-10-23 12:50:00,35.78,35.83,35.78,35.82,79100.0,19.7126,19.7402,19.7126,19.7347,79100.0
2013-10-23 13:00:00,35.82,35.87,35.81,35.85,62000.0,19.7347,19.7622,19.7291,19.7512,62000.0
2013-10-23 13:10:00,35.84,35.88,35.83,35.85,75900.0,19.7457,19.7677,19.7402,19.7512,75900.0
2013-10-23 13:20:00,35.84,35.87,35.83,35.84,54800.0,19.7457,19.7622,19.7402,19.7457,54800.0
2013-10-23 13:30:00,35.85,35.87,35.83,35.84,85500.0,19.7512,19.7622,19.7402,19.7457,85500.0
2013-10-23 13:40:00,35.84,35.86,35.82,35.86,94000.0,19.7457,19.7567,19.7347,19.7567,94000.0
2013-10-23 13:50:00,35.86,35.89,35.85,35.88,54100.0,19.7567,19.7732,19.7512,19.7677,54100.0
2013-10-23 14:00:00,35.87,35.89,35.85,35.88,64600.0,19.7622,19.7732,19.7512,19.7677,64600.0
2013-10-23 14:10:00,35.87,35.91,35.87,35.89,72800.0,19.7622,19.7842,19.7622,19.7732,72800.0
2013-10-23 14:20:00,35.9,35.9,35.86,35.89,83000.0,19.7787,19.7787,19.7567,19.7732,83000.0
2013-10-23 14:30:00,35.9,35.92,35.89,35.89,82700.0,19.7787,19.7897,19.7732,19.7732,82700.0
2013-10-23 14:40:00,35.9,35.93,35.87,35.91,110500.0,19.7787,19.7953,19.7622,19.7842,110500.0
2013-10-23 14:50:00,35.91,35.91,35.89,35.89,69700.0,19.7842,19.7842,19.7732,19.7732,69700.0
2013-10-23 15:00:00,35.89,35.93,35.89,35.93,76700.0,19.7732,19.7953,19.7732,19.7953,76700.0
2013-10-23 15:10:00,35.93,35.95,35.89,35.89,86500.0,19.7953,19.8063,19.7732,19.7732,86500.0
2013-10-23 15:20:00,35.88,35.9,35.84,35.86,149200.0,19.7677,19.7787,19.7457,19.7567,149200.0
2013-10-23 15:30:00,35.85,35.91,35.84,35.9,307000.0,19.7512,19.7842,19.7457,19.7787,307000.0
2013-10-23 15:40:00,35.91,35.97,35.9,35.94,317200.0,19.7842,19.8173,19.7787,19.8008,317200.0
2013-10-23 15:50:00,35.94,35.96,35.93,35.95,380000.0,19.8008,19.8118,19.7953,19.8063,380000.0
2013-10-24 09:30:00,36.05,36.19,35.96,36.05,98800.0,19.8614,19.9385,19.8118,19.8614,98800.0
2013-10-24 09:40:00,36.05,36.11,36.02,36.07,69800.0,19.8614,19.8944,19.8448,19.8724,69800.0
2013-10-24 09:50:00,36.07,36.17,36.06,36.07,107900.0,19.8724,19.9275,19.8669,19.8724,107900.0
2013-10-24 10:00:00,36.08,36.11,36.06,36.11,69200.0,19.8779,19.8944,19.8669,19.8944,69200.0
2013-10-24 10:10:00,36.11,36.2,36.08,36.18,146000.0,19.8944,19.944,19.8779,19.933,146000.0
2013-10-24 10:20:00,36.18,36.26,36.18,36.25,94700.0,19.933,19.9771,19.933,19.9716,94700.0
2013-10-24 10:30:00,36.25,36.3,36.2,36.26,122900.0,19.9716,19.9991,19.944,19.9771,122900.0
2013-10-24 10:40:00,36.26,36.3,36.2,36.25,60100.0,19.9771,19.9991,19.944,19.9716,60100.0
2013-10-24 10:50:00,36.25,36.34,36.22,36.34,67400.0,19.9716,20.0211,19.955,20.0211,67400.0
2013-10-24 11:00:00,36.34,36.42,36.3,36.42,108000.0,20.0211,20.0652,19.9991,20.0652,108000.0
2013-10-24 11:10:00,36.42,36.42,36.32,36.35,82200.0,20.0652,20.0652,20.0101,20.0267,82200.0
2013-10-24 11:20:00,36.34,36.35,36.28,36.33,102200.0,20.0211,20.0267,19.9881,20.0156,102200.0
2013-10-24 11:30:00,36.32,36.37,36.32,36.34,57800.0,20.0101,20.0377,20.0101,20.0211,57800.0
2013-10-24 11:40:00,36.34,36.35,36.3,36.33,46500.0,20.0211,20.0267,19.9991,20.0156,46500.0
2013-10-24 11:50:00,36.33,36.34,36.31,36.32,35800.0,20.0156,20.0211,20.0046,20.0101,35800.0
2013-10-24 12:00:00,36.32,36.35,36.31,36.34,64100.0,20.0101,20.0267,20.0046,20.0211,64100.0
2013-10-24 12:10:00,36.34,36.38,36.32,36.36,38600.0,20.0211,20.0432,20.0101,20.0322,38600.0
2013-10-24 12:20:00,36.36,36.38,36.34,36.38,64800.0,20.0322,20.0432,20.0211,20.0432,64800.0
2013-10-24 12:30:00,36.38,36.4,36.35,36.35,114200.0,20.0432,20.0542,20.0267,20.0267,114200.0
2013-10-24 12:40:00,36.36,36.38,36.35,36.38,52900.0,20.0322,20.0432,20.0267,20.0432,52900.0
2013-10-24 12:50:00,36.37,36.42,36.35,36.39,61800.0,20.0377,20.0652,20.0267,20.0487,61800.0
2013-10-24 13:00:00,36.39,36.4,36.35,36.36,49900.0,20.0487,20.0542,20.0267,20.0322,49900.0
2013-10-24 13:10:00,36.37,36.38,36.33,36.33,73800.0,20.0377,20.0432,20.0156,20.0156,73800.0
2013-10-24 13:20:00,36.33,36.38,36.32,36.36,78900.0,20.0156,20.0432,20.0101,20.0322,78900.0
2013-10-24 13:30:00,36.36,36.39,36.35,36.37,66100.0,20.0322,20.0487,20.0267,20.0377,66100.0
2013-10-24 13:40:00,36.37,36.43,36.36,36.41,90400.0,20.0377,20.0707,20.0322,20.0597,90400.0
2013-10-24 13:50:00,36.41,36.45,36.38,36.4,69600.0,20.0597,20.0817,20.0432,20.0542,69600.0
2013-10-24 14:00:00,36.4,36.41,36.36,36.37,36200.0,20.0542,20.0597,20.0322,20.0377,36200.0
2013-10-24 14:10:00,36.36,36.39,36.35,36.37,53500.0,20.0322,20.0487,20.0267,20.0377,53500.0
2013-10-24 14:20:00,36.37,36.37,36.35,36.37,33300.0,20.0377,20.0377,20.0267,20.0377,33300.0
2013-10-24 14:30:00,36.37,36.37,36.35,36.36,58900.0,20.0377,20.0377,20.0267,20.0322,58900.0
2013-10-24 14:40:00,36.37,36.38,36.36,36.38,36600.0,20.0377,20.0432,20.0322,20.0432,36600.0
2013-10-24 14:50:00,36.38,36.42,36.37,36.42,51100.0,20.0432,20.0652,20.0377,20.0652,51100.0
2013-10-24 15:00:00,36.41,36.41,36.38,36.39,69000.0,20.0597,20.0597,20.0432,20.0487,69000.0
2013-10-24 15:10:00,36.39,36.4,36.38,36.38,47600.0,20.0487,20.0542,20.0432,20.0432,47600.0
2013-10-24 15:20:00,36.39,36.39,36.35,36.35,47300.0,20.0487,20.0487,20.0267,20.0267,47300.0
2013-10-24 15:30:00,36.36,36.39,36.33,36.33,93200.0,20.0322,20.0487,20.0156,20.0156,93200.0
2013-10-24 15:40:00,36.33,36.38,36.31,36.36,138500.0,20.0156,20.0432,20.0046,20.0322,138500.0
2013-10-24 15:50:00,36.35,36.41,36.35,36.4,261000.0,20.0267,20.0597,20.0267,20.0542,261000.0
2013-10-25 09:30:00,36.45,36.45,36.3,36.39,105400.0,20.0817,20.0817,19.9991,20.0487,105400.0
2013-10-25 09:40:00,36.38,36.43,36.33,36.41,93300.0,20.0432,20.0707,20.0156,20.0597,93300.0
2013-10-25 09:50:00,36.42,36.48,36.41,36.47,67500.0,20.0652,20.0983,20.0597,20.0928,67500.0
2013-10-25 10:00:00,36.47,36.5,36.43,36.44,101600.0,20.0928,20.1093,20.0707,20.0762,101600.0
2013-10-25 10:10:00,36.43,36.47,36.39,36.43,85800.0,20.0707,20.0928,20.0487,20.0707,85800.0
2013-10-25 10:20:00,36.44,36.48,36.41,36.46,82000.0,20.0762,20.0983,20.0597,20.0873,82000.0
2013-10-25 10:30:00,36.45,36.48,36.42,36.45,41500.0,20.0817,20.0983,20.0652,20.0817,41500.0
2013-10-25 10:40:00,36.45,36.6,36.43,36.6,120200.0,20.0817,20.1644,20.0707,20.1644,120200.0
2013-10-25 10:50:00,36.6,36.68,36.54,36.54,111200.0,20.1644,20.2085,20.1313,20.1313,111200.0
2013-10-25 11:00:00,36.54,36.54,36.45,36.46,43100.0,20.1313,20.1313,20.0817,20.0873,43100.0
2013-10-25 11:10:00,36.46,36.5,36.45,36.5,63400.0,20.0873,20.1093,20.0817,20.1093,63400.0
2013-10-25 11:20:00,36.5,36.54,36.49,36.52,36800.0,20.1093,20.1313,20.1038,20.1203,36800.0
2013-10-25 11:30:00,36.52,36.57,36.5,36.52,49800.0,20.1203,20.1479,20.1093,20.1203,49800.0
2013-10-25 11:40:00,36.52,36.53,36.45,36.47,49600.0,20.1203,20.1258,20.0817,20.0928,49600.0
2013-10-25 11:50:00,36.48,36.51,36.47,36.49,31000.0,20.0983,20.1148,20.0928,20.1038,31000.0
2013-10-25 12:00:00,36.48,36.49,36.45,36.46,46000.0,20.0983,20.1038,20.0817,20.0873,46000.0
2013-10-25 12:10:00,36.47,36.47,36.44,36.45,39100.0,20.0928,20.0928,20.0762,20.0817,39100.0
2013-10-25 12:20:00,36.45,36.46,36.41,36.41,65700.0,20.0817,20.0873,20.0597,20.0597,65700.0
2013-10-25 12:30:00,36.42,36.45,36.38,36.43,76700.0,20.0652,20.0817,20.0432,20.0707,76700.0
2013-10-25 12:40:00,36.43,36.46,36.41,36.43,46400.0,20.0707,20.0873,20.0597,20.0707,46400.0
2013-10-25 12:50:00,36.43,36.45,36.41,36.42,42700.0,20.0707,20.0817,20.0597,20.0652,42700.0
2013-10-25 13:00:00,36.42,36.43,36.4,36.4,56500.0,20.0652,20.0707,20.0542,20.0542,56500.0
2013-10-25 13:10:00,36.4,36.48,36.4,36.46,63400.0,20.0542,20.0983,20.0542,20.0873,63400.0
2013-10-25 13:20:00,36.46,36.48,36.43,36.45,48800.0,20.0873,20.0983,20.0707,20.0817,48800.0
2013-10-25 13:30:00,36.44,36.47,36.44,36.46,37400.0,20.0762,20.0928,20.0762,20.0873,37400.0
2013-10-25 13:40:00,36.46,36.48,36.42,36.43,38000.0,20.0873,20.0983,20.0652,20.0707,38000.0
2013-10-25 13:50:00,36.43,36.45,36.42,36.42,21000.0,20.0707,20.0817,20.0652,20.0652,21000.0
2013-10-25 14:00:00,36.43,36.47,36.42,36.45,99500.0,20.0707,20.0928,20.0652,20.0817,99500.0
2013-10-25 14:10:00,36.45,36.46,36.43,36.46,38000.0,20.0817,20.0873,20.0707,20.0873,38000.0
2013-10-25 14:20:00,36.46,36.47,36.42,36.42,57200.0,20.0873,20.0928,20.0652,20.0652,57200.0
2013-10-25 14:30:00,36.42,36.49,36.42,36.46,47900.0,20.0652,20.1038,20.0652,20.0873,47900.0
2013-10-25 14:40:00,36.46,36.48,36.43,36.44,43900.0,20.0873,20.0983,20.0707,20.0762,43900.0
2013-10-25 14:50:00,36.45,36.47,36.43,36.47,76000.0,20.0817,20.0928,20.0707,20.0928,76000.0
2013-10-25 15:00:00,36.46,36.47,36.4,36.43,52900.0,20.0873,20.0928,20.0542,20.0707,52900.0
2013-10-25 15:10:00,36.42,36.43,36.4,36.4,41200.0,20.0652,20.0707,20.0542,20.0542,41200.0
2013-10-25 15:20:00,36.4,36.41,36.37,36.39,68000.0,20.0542,20.0597,20.0377,20.0487,68000.0
2013-10-25 15:30:00,36.38,36.44,36.36,36.39,72500.0,20.0432,20.0762,20.0322,20.0487,72500.0
2013-10-25 15:40:00,36.38,36.46,36.38,36.44,105500.0,20.0432,20.0873,20.0432,20.0762,105500.0
2013-10-25 15:50:00,36.44,36.5,36.43,36.48,220500.0,20.0762,20.1093,20.0707,20.0983,220500.0
2013-10-28 09:30:00,36.58,36.6,36.37,36.45,105000.0,20.1534,20.1644,20.0377,20.0817,105000.0
2013-10-28 09:40:00,36.44,36.56,36.42,36.53,69900.0,20.0762,20.1423,20.0652,20.1258,69900.0
2013-10-28 09:50:00,36.52,36.53,36.45,36.45,68200.0,20.1203,20.1258,20.0817,20.0817,68200.0
2013-10-28 10:00:00,36.45,36.49,36.42,36.42,104900.0,20.0817,20.1038,20.0652,20.0652,104900.0
2013-10-28 10:10:00,36.43,36.43,36.31,36.34,117900.0,20.0707,20.0707,20.0046,20.0211,117900.0
2013-10-28 10:20:00,36.35,36.38,36.32,36.32,121400.0,20.0267,20.0432,20.0101,20.0101,121400.0
2013-10-28 10:30:00,36.32,36.37,36.3,36.36,78400.0,20.0101,20.0377,19.9991,20.0322,78400.0
2013-10-28 10:40:00,36.36,36.39,36.31,36.31,84900.0,20.0322,20.0487,20.0046,20.0046,84900.0
2013-10-28 10:50:00,36.32,36.33,36.21,36.24,90800.0,20.0101,20.0156,19.9495,19.966,90800.0
2013-10-28 11:00:00,36.23,36.33,36.2,36.29,98700.0,19.9605,20.0156,19.944,19.9936,98700.0
2013-10-28 11:10:00,36.29,36.31,36.24,36.31,81700.0,19.9936,20.0046,19.966,20.0046,81700.0
2013-10-28 11:20:00,36.3,36.35,36.3,36.35,71900.0,19.9991,20.0267,19.9991,20.0267,71900.0
2013-10-28 11:30:00,36.35,36.37,36.32,36.34,50700.0,20.0267,20.0377,20.0101,20.0211,50700.0
2013-10-28 11:40:00,36.34,36.41,36.34,36.39,65500.0,20.0211,20.0597,20.0211,20.0487,65500.0
2013-10-28 11:50:00,36.39,36.39,36.33,36.35,65000.0,20.0487,20.0487,20.0156,20.0267,65000.0
2013-10-28 12:00:00,36.36,36.38,36.32,36.36,44600.0,20.0322,20.0432,20.0101,20.0322,44600.0
2013-10-28 12:10:00,36.36,36.36,36.26,36.27,53300.0,20.0322,20.0322,19.9771,19.9826,53300.0
2013-10-28 12:20:00,36.28,36.33,36.27,36.3,59100.0,19.9881,20.0156,19.9826,19.9991,59100.0
2013-10-28 12:30:00,36.31,36.32,36.26,36.27,70800.0,20.0046,20.0101,19.9771,19.9826,70800.0
2013-10-28 12:40:00,36.27,36.29,36.25,36.26,59700.0,19.9826,19.9936,19.9716,19.9771,59700.0
2013-10-28 12:50:00,36.26,36.29,36.25,36.27,56600.0,19.9771,19.9936,19.9716,19.9826,56600.0
2013-10-28 13:00:00,36.27,36.29,36.24,36.27,222200.0,19.9826,19.9936,19.966,19.9826,222200.0
2013-10-28 13:10:00,36.27,36.27,36.23,36.24,74200.0,19.9826,19.9826,19.9605,19.966,74200.0
2013-10-28 13:20:00,36.23,36.24,36.19,36.19,77200.0,19.9605,19.966,19.9385,19.9385,77200.0
2013-10-28 13:30:00,36.19,36.19,36.11,36.17,201300.0,19.9385,19.9385,19.8944,19.9275,201300.0
2013-10-28 13:40:00,36.18,36.22,36.16,36.17,105100.0,19.933,19.955,19.922,19.9275,105100.0
2013-10-28 13:50:00,36.17,36.18,36.11,36.14,103000.0,19.9275,19.933,19.8944,19.911,103000.0
2013-10-28 14:00:00,36.14,36.17,36.09,36.12,133600.0,19.911,19.9275,19.8834,19.8999,133600.0
2013-10-28 14:10:00,36.12,36.12,36.07,36.07,59600.0,19.8999,19.8999,19.8724,19.8724,59600.0
2013-10-28 14:20:00,36.08,36.09,36.04,36.05,109500.0,19.8779,19.8834,19.8559,19.8614,109500.0
2013-10-28 14:30:00,36.05,36.05,36.0,36.0,136400.0,19.8614,19.8614,19.8338,19.8338,136400.0
2013-10-28 14:40:00,36.01,36.07,36.0,36.06,50300.0,19.8393,19.8724,19.8338,19.8669,50300.0
2013-10-28 14:50:00,36.05,36.1,36.01,36.09,297300.0,19.8614,19.8889,19.8393,19.8834,297300.0
2013-10-28 15:00:00,36.09,36.13,36.07,36.11,101200.0,19.8834,19.9054,19.8724,19.8944,101200.0
2013-10-28 15:10:00,36.11,36.13,36.06,36.09,72900.0,19.8944,19.9054,19.8669,19.8834,72900.0
2013-10-28 15:20:00,36.09,36.1,36.07,36.07,71900.0,19.8834,19.8889,19.8724,19.8724,71900.0
2013-10-28 15:30:00,36.07,36.08,36.04,36.06,136900.0,19.8724,19.8779,19.8559,19.8669,136900.0
2013-10-28 15:40:00,36.07,36.08,36.02,36.03,214000.0,19.8724,19.8779,19.8448,19.8504,214000.0
2013-10-28 15:50:00,36.03,36.11,36.01,36.11,442500.0,19.8504,19.8944,19.8393,19.8944,442500.0
2013-10-29 09:30:00,35.92,35.95,35.69,35.94,183400.0,20.0165,20.0332,19.8883,20.0277,183400.0
2013-10-29 09:40:00,35.94,36.04,35.91,36.0,138000.0,20.0277,20.0834,20.0109,20.0611,138000.0
2013-10-29 09:50:00,36.0,36.02,35.92,35.93,104500.0,20.0611,20.0722,20.0165,20.0221,104500.0
2013-10-29 10:00:00,35.92,35.98,35.86,35.86,77300.0,20.0165,20.05,19.9831,19.9831,77300.0
2013-10-29 10:10:00,35.86,35.9,35.8,35.84,127200.0,19.9831,20.0054,19.9496,19.9719,127200.0
2013-10-29 10:20:00,35.85,35.87,35.84,35.85,149000.0,19.9775,19.9887,19.9719,19.9775,149000.0
2013-10-29 10:30:00,35.86,35.86,35.74,35.77,97100.0,19.9831,19.9831,19.9162,19.9329,97100.0
2013-10-29 10:40:00,35.76,35.76,35.69,35.71,73100.0,19.9274,19.9274,19.8883,19.8995,73100.0
2013-10-29 10:50:00,35.7,35.8,35.69,35.73,70300.0,19.8939,19.9496,19.8883,19.9106,70300.0
2013-10-29 11:00:00,35.74,35.74,35.64,35.64,52100.0,19.9162,19.9162,19.8605,19.8605,52100.0
2013-10-29 11:10:00,35.63,35.68,35.63,35.66,28700.0,19.8549,19.8828,19.8549,19.8716,28700.0
2013-10-29 11:20:00,35.66,35.71,35.65,35.69,27800.0,19.8716,19.8995,19.8661,19.8883,27800.0
2013-10-29 11:30:00,35.7,35.7,35.62,35.67,41700.0,19.8939,19.8939,19.8493,19.8772,41700.0
2013-10-29 11:40:00,35.68,35.68,35.62,35.65,23600.0,19.8828,19.8828,19.8493,19.8661,23600.0
2013-10-29 11:50:00,35.65,35.66,35.6,35.62,44000.0,19.8661,19.8716,19.8382,19.8493,44000.0
2013-10-29 12:00:00,35.62,35.65,35.6,35.65,125900.0,19.8493,19.8661,19.8382,19.8661,125900.0
2013-10-29 12:10:00,35.65,35.68,35.63,35.67,49300.0,19.8661,19.8828,19.8549,19.8772,49300.0
2013-10-29 12:20:00,35.66,35.68,35.65,35.67,44300.0,19.8716,19.8828,19.8661,19.8772,44300.0
2013-10-29 12:30:00,35.67,35.68,35.62,35.64,88200.0,19.8772,19.8828,19.8493,19.8605,88200.0
2013-10-29 12:40:00,35.65,35.67,35.63,35.66,107900.0,19.8661,19.8772,19.8549,19.8716,107900.0
2013-10-29 12:50:00,35.66,35.67,35.61,35.64,56800.0,19.8716,19.8772,19.8438,19.8605,56800.0
2013-10-29 13:00:00,35.65,35.65,35.63,35.64,92500.0,19.8661,19.8661,19.8549,19.8605,92500.0
2013-10-29 13:10:00,35.64,35.65,35.61,35.64,41700.0,19.8605,19.8661,19.8438,19.8605,41700.0
2013-10-29 13:20:00,35.64,35.66,35.62,35.64,45800.0,19.8605,19.8716,19.8493,19.8605,45800.0
2013-10-29 13:30:00,35.64,35.65,35.6,35.6,77700.0,19.8605,19.8661,19.8382,19.8382,77700.0
2013-10-29 13:40:00,35.6,35.61,35.57,35.6,54900.0,19.8382,19.8438,19.8215,19.8382,54900.0
2013-10-29 13:50:00,35.59,35.6,35.57,35.59,42800.0,19.8326,19.8382,19.8215,19.8326,42800.0
2013-10-29 14:00:00,35.59,35.61,35.58,35.59,42500.0,19.8326,19.8438,19.827,19.8326,42500.0
2013-10-29 14:10:00,35.59,35.6,35.58,35.59,53500.0,19.8326,19.8382,19.827,19.8326,53500.0
2013-10-29 14:20:00,35.59,35.61,35.58,35.6,108900.0,19.8326,19.8438,19.827,19.8382,108900.0
2013-10-29 14:30:00,35.6,35.63,35.58,35.58,33800.0,19.8382,19.8549,19.827,19.827,33800.0
2013-10-29 14:40:00,35.58,35.63,35.58,35.6,134700.0,19.827,19.8549,19.827,19.8382,134700.0
2013-10-29 14:50:00,35.61,35.62,35.59,35.6,179200.0,19.8438,19.8493,19.8326,19.8382,179200.0
2013-10-29 15:00:00,35.61,35.63,35.59,35.63,84300.0,19.8438,19.8549,19.8326,19.8549,84300.0
2013-10-29 15:10:00,35.62,35.64,35.6,35.64,114800.0,19.8493,19.8605,19.8382,19.8605,114800.0
2013-10-29 15:20:00,35.64,35.68,35.63,35.66,88600.0,19.8605,19.8828,19.8549,19.8716,88600.0
2013-10-29 15:30:00,35.66,35.73,35.65,35.71,162500.0,19.8716,19.9106,19.8661,19.8995,162500.0
2013-10-29 15:40:00,35.72,35.72,35.68,35.7,191300.0,19.9051,19.9051,19.8828,19.8939,191300.0
2013-10-29 15:50:00,35.7,35.78,35.69,35.77,421900.0,19.8939,19.9385,19.8883,19.9329,421900.0
2013-10-30 09:30:00,35.9,35.91,35.59,35.65,137800.0,20.0054,20.0109,19.8326,19.8661,137800.0
2013-10-30 09:40:00,35.66,35.69,35.5,35.51,147000.0,19.8716,19.8883,19.7825,19.788,147000.0
2013-10-30 09:50:00,35.51,35.6,35.45,35.59,113200.0,19.788,19.8382,19.7546,19.8326,113200.0
2013-10-30 10:00:00,35.58,35.63,35.55,35.56,102300.0,19.827,19.8549,19.8103,19.8159,102300.0
2013-10-30 10:10:00,35.57,35.59,35.51,35.57,113600.0,19.8215,19.8326,19.788,19.8215,113600.0
2013-10-30 10:20:00,35.57,35.65,35.51,35.64,101300.0,19.8215,19.8661,19.788,19.8605,101300.0
2013-10-30 10:30:00,35.65,35.69,35.62,35.67,83700.0,19.8661,19.8883,19.8493,19.8772,83700.0
2013-10-30 10:40:00,35.66,35.78,35.65,35.77,76600.0,19.8716,19.9385,19.8661,19.9329,76600.0
2013-10-30 10:50:00,35.76,35.79,35.72,35.72,51600.0,19.9274,19.9441,19.9051,19.9051,51600.0
2013-10-30 11:00:00,35.72,35.73,35.61,35.61,81300.0,19.9051,19.9106,19.8438,19.8438,81300.0
2013-10-30 11:10:00,35.62,35.64,35.59,35.6,59300.0,19.8493,19.8605,19.8326,19.8382,59300.0
2013-10-30 11:20:00,35.6,35.64,35.55,35.55,72900.0,19.8382,19.8605,19.8103,19.8103,72900.0
2013-10-30 11:30:00,35.54,35.55,35.47,35.5,85600.0,19.8048,19.8103,19.7658,19.7825,85600.0
2013-10-30 11:40:00,35.51,35.55,35.48,35.48,53000.0,19.788,19.8103,19.7713,19.7713,53000.0
2013-10-30 11:50:00,35.47,35.54,35.47,35.54,60800.0,19.7658,19.8048,19.7658,19.8048,60800.0
2013-10-30 12:00:00,35.53,35.56,35.52,35.54,58800.0,19.7992,19.8159,19.7936,19.8048,58800.0
2013-10-30 12:10:00,35.54,35.57,35.53,35.54,57600.0,19.8048,19.8215,19.7992,19.8048,57600.0
2013-10-30 12:20:00,35.54,35.61,35.54,35.6,37400.0,19.8048,19.8438,19.8048,19.8382,37400.0
2013-10-30 12:30:00,35.6,35.6,35.55,35.6,29500.0,19.8382,19.8382,19.8103,19.8382,29500.0
2013-10-30 12:40:00,35.6,35.63,35.58,35.63,68700.0,19.8382,19.8549,19.827,19.8549,68700.0
2013-10-30 12:50:00,35.63,35.65,35.59,35.62,38700.0,19.8549,19.8661,19.8326,19.8493,38700.0
2013-10-30 13:00:00,35.63,35.64,35.59,35.61,49100.0,19.8549,19.8605,19.8326,19.8438,49100.0
2013-10-30 13:10:00,35.61,35.61,35.58,35.6,32900.0,19.8438,19.8438,19.827,19.8382,32900.0
2013-10-30 13:20:00,35.6,35.6,35.51,35.52,23200.0,19.8382,19.8382,19.788,19.7936,23200.0
2013-10-30 13:30:00,35.52,35.53,35.49,35.5,28400.0,19.7936,19.7992,19.7769,19.7825,28400.0
2013-10-30 13:40:00,35.5,35.52,35.45,35.45,41000.0,19.7825,19.7936,19.7546,19.7546,41000.0
2013-10-30 13:50:00,35.46,35.46,35.43,35.44,29200.0,19.7602,19.7602,19.7435,19.749,29200.0
2013-10-30 14:00:00,35.45,35.56,35.42,35.45,49100.0,19.7546,19.8159,19.7379,19.7546,49100.0
2013-10-30 14:10:00,35.45,35.48,35.33,35.33,108300.0,19.7546,19.7713,19.6877,19.6877,108300.0
2013-10-30 14:20:00,35.33,35.4,35.28,35.32,97900.0,19.6877,19.7267,19.6599,19.6822,97900.0
2013-10-30 14:30:00,35.32,35.44,35.31,35.4,73300.0,19.6822,19.749,19.6766,19.7267,73300.0
2013-10-30 14:40:00,35.4,35.44,35.33,35.39,67400.0,19.7267,19.749,19.6877,19.7212,67400.0
2013-10-30 14:50:00,35.4,35.45,35.33,35.42,105300.0,19.7267,19.7546,19.6877,19.7379,105300.0
2013-10-30 15:00:00,35.43,35.51,35.43,35.48,81800.0,19.7435,19.788,19.7435,19.7713,81800.0
2013-10-30 15:10:00,35.47,35.49,35.45,35.49,47400.0,19.7658,19.7769,19.7546,19.7769,47400.0
2013-10-30 15:20:00,35.5,35.51,35.45,35.48,58700.0,19.7825,19.788,19.7546,19.7713,58700.0
2013-10-30 15:30:00,35.49,35.55,35.48,35.55,146800.0,19.7769,19.8103,19.7713,19.8103,146800.0
2013-10-30 15:40:00,35.55,35.62,35.53,35.53,151600.0,19.8103,19.8493,19.7992,19.7992,151600.0
2013-10-30 15:50:00,35.54,35.57,35.52,35.55,243100.0,19.8048,19.8215,19.7936,19.8103,243100.0
2013-10-31 09:30:00,35.49,35.55,35.32,35.45,66300.0,19.7769,19.8103,19.6822,19.7546,66300.0
2013-10-31 09:40:00,35.45,35.49,35.38,35.41,88200.0,19.7546,19.7769,19.7156,19.7323,88200.0
2013-10-31 09:50:00,35.41,35.5,35.35,35.38,131700.0,19.7323,19.7825,19.6989,19.7156,131700.0
2013-10-31 10:00:00,35.37,35.39,35.32,35.34,188900.0,19.71,19.7212,19.6822,19.6933,188900.0
2013-10-31 10:10:00,35.33,35.4,35.29,35.36,107100.0,19.6877,19.7267,19.6654,19.7045,107100.0
2013-10-31 10:20:00,35.36,35.41,35.33,35.34,68200.0,19.7045,19.7323,19.6877,19.6933,68200.0
2013-10-31 10:30:00,35.34,35.34,35.22,35.23,92900.0,19.6933,19.6933,19.6264,19.632,92900.0
2013-10-31 10:40:00,35.24,35.26,35.16,35.17,63100.0,19.6376,19.6487,19.593,19.5986,63100.0
2013-10-31 10:50:00,35.17,35.32,35.17,35.3,105000.0,19.5986,19.6822,19.5986,19.671,105000.0
2013-10-31 11:00:00,35.31,35.33,35.2,35.21,112600.0,19.6766,19.6877,19.6153,19.6209,112600.0
2013-10-31 11:10:00,35.2,35.26,35.18,35.19,99800.0,19.6153,19.6487,19.6041,19.6097,99800.0
2013-10-31 11:20:00,35.19,35.3,35.16,35.3,83600.0,19.6097,19.671,19.593,19.671,83600.0
2013-10-31 11:30:00,35.3,35.43,35.3,35.43,81600.0,19.671,19.7435,19.671,19.7435,81600.0
2013-10-31 11:40:00,35.44,35.47,35.39,35.4,82700.0,19.749,19.7658,19.7212,19.7267,82700.0
2013-10-31 11:50:00,35.4,35.42,35.35,35.36,38500.0,19.7267,19.7379,19.6989,19.7045,38500.0
2013-10-31 12:00:00,35.37,35.43,35.35,35.43,51300.0,19.71,19.7435,19.6989,19.7435,51300.0
2013-10-31 12:10:00,35.42,35.44,35.36,35.38,60700.0,19.7379,19.749,19.7045,19.7156,60700.0
2013-10-31 12:20:00,35.38,35.4,35.37,35.38,41600.0,19.7156,19.7267,19.71,19.7156,41600.0
2013-10-31 12:30:00,35.37,35.49,35.35,35.49,69000.0,19.71,19.7769,19.6989,19.7769,69000.0
2013-10-31 12:40:00,35.48,35.48,35.4,35.4,35600.0,19.7713,19.7713,19.7267,19.7267,35600.0
2013-10-31 12:50:00,35.4,35.41,35.36,35.4,39000.0,19.7267,19.7323,19.7045,19.7267,39000.0
2013-10-31 13:00:00,35.4,35.46,35.39,35.4,74400.0,19.7267,19.7602,19.7212,19.7267,74400.0
2013-10-31 13:10:00,35.41,35.47,35.39,35.46,37700.0,19.7323,19.7658,19.7212,19.7602,37700.0
2013-10-31 13:20:00,35.45,35.5,35.43,35.46,101200.0,19.7546,19.7825,19.7435,19.7602,101200.0
2013-10-31 13:30:00,35.46,35.47,35.41,35.43,41600.0,19.7602,19.7658,19.7323,19.7435,41600.0
2013-10-31 13:40:00,35.43,35.44,35.41,35.43,38300.0,19.7435,19.749,19.7323,19.7435,38300.0
2013-10-31 13:50:00,35.44,35.48,35.41,35.46,46100.0,19.749,19.7713,19.7323,19.7602,46100.0
2013-10-31 14:00:00,35.47,35.49,35.45,35.49,54900.0,19.7658,19.7769,19.7546,19.7769,54900.0
2013-10-31 14:10:00,35.49,35.57,35.48,35.56,117200.0,19.7769,19.8215,19.7713,19.8159,117200.0
2013-10-31 14:20:00,35.55,35.56,35.52,35.55,60400.0,19.8103,19.8159,19.7936,19.8103,60400.0
2013-10-31 14:30:00,35.54,35.55,35.48,35.51,64200.0,19.8048,19.8103,19.7713,19.788,64200.0
2013-10-31 14:40:00,35.52,35.55,35.51,35.52,46600.0,19.7936,19.8103,19.788,19.7936,46600.0
2013-10-31 14:50:00,35.52,35.56,35.48,35.48,61700.0,19.7936,19.8159,19.7713,19.7713,61700.0
2013-10-31 15:00:00,35.48,35.48,35.39,35.43,126900.0,19.7713,19.7713,19.7212,19.7435,126900.0
2013-10-31 15:10:00,35.43,35.46,35.41,35.43,52100.0,19.7435,19.7602,19.7323,19.7435,52100.0
2013-10-31 15:20:00,35.43,35.46,35.42,35.42,61700.0,19.7435,19.7602,19.7379,19.7379,61700.0
2013-10-31 15:30:00,35.43,35.46,35.4,35.45,103900.0,19.7435,19.7602,19.7267,19.7546,103900.0
2013-10-31 15:40:00,35.45,35.48,35.42,35.44,125700.0,19.7546,19.7713,19.7379,19.749,125700.0
2013-10-31 15:50:00,35.43,35.44,35.32,35.32,328200.0,19.7435,19.749,19.6822,19.6822,328200.0
2013-11-01 09:30:00,35.24,35.37,35.24,35.26,64400.0,19.6376,19.71,19.6376,19.6487,64400.0
2013-11-01 09:40:00,35.27,35.32,35.21,35.31,141000.0,19.6543,19.6822,19.6209,19.6766,141000.0
2013-11-01 09:50:00,35.32,35.44,35.26,35.34,86600.0,19.6822,19.749,19.6487,19.6933,86600.0
2013-11-01 10:00:00,35.35,35.37,35.21,35.33,77200.0,19.6989,19.71,19.6209,19.6877,77200.0
2013-11-01 10:10:00,35.33,35.39,35.18,35.22,91100.0,19.6877,19.7212,19.6041,19.6264,91100.0
2013-11-01 10:20:00,35.21,35.23,35.11,35.15,86300.0,19.6209,19.632,19.5651,19.5874,86300.0
2013-11-01 10:30:00,35.15,35.17,35.1,35.15,72700.0,19.5874,19.5986,19.5596,19.5874,72700.0
2013-11-01 10:40:00,35.16,35.19,35.12,35.13,43200.0,19.593,19.6097,19.5707,19.5763,43200.0
2013-11-01 10:50:00,35.12,35.16,35.1,35.11,60000.0,19.5707,19.593,19.5596,19.5651,60000.0
2013-11-01 11:00:00,35.11,35.14,35.09,35.1,69300.0,19.5651,19.5819,19.554,19.5596,69300.0
2013-11-01 11:10:00,35.1,35.1,34.94,34.97,171800.0,19.5596,19.5596,19.4704,19.4871,171800.0
2013-11-01 11:20:00,34.98,35.14,34.96,35.14,94500.0,19.4927,19.5819,19.4816,19.5819,94500.0
2013-11-01 11:30:00,35.14,35.2,35.13,35.19,84500.0,19.5819,19.6153,19.5763,19.6097,84500.0
2013-11-01 11:40:00,35.18,35.23,35.17,35.22,56500.0,19.6041,19.632,19.5986,19.6264,56500.0
2013-11-01 11:50:00,35.22,35.25,35.1,35.12,85700.0,19.6264,19.6432,19.5596,19.5707,85700.0
2013-11-01 12:00:00,35.12,35.22,35.12,35.2,91200.0,19.5707,19.6264,19.5707,19.6153,91200.0
2013-11-01 12:10:00,35.2,35.22,35.15,35.15,50800.0,19.6153,19.6264,19.5874,19.5874,50800.0
2013-11-01 12:20:00,35.16,35.2,35.04,35.04,157400.0,19.593,19.6153,19.5261,19.5261,157400.0
2013-11-01 12:30:00,35.04,35.12,35.0,35.09,102200.0,19.5261,19.5707,19.5038,19.554,102200.0
2013-11-01 12:40:00,35.09,35.14,35.07,35.11,65700.0,19.554,19.5819,19.5429,19.5651,65700.0
2013-11-01 12:50:00,35.11,35.11,35.07,35.09,45000.0,19.5651,19.5651,19.5429,19.554,45000.0
2013-11-01 13:00:00,35.09,35.11,35.07,35.09,53500.0,19.554,19.5651,19.5429,19.554,53500.0
2013-11-01 13:10:00,35.08,35.13,35.08,35.12,41900.0,19.5484,19.5763,19.5484,19.5707,41900.0
2013-11-01 13:20:00,35.13,35.22,35.12,35.22,67400.0,19.5763,19.6264,19.5707,19.6264,67400.0
2013-11-01 13:30:00,35.22,35.32,35.21,35.31,70400.0,19.6264,19.6822,19.6209,19.6766,70400.0
2013-11-01 13:40:00,35.32,35.37,35.27,35.31,86500.0,19.6822,19.71,19.6543,19.6766,86500.0
2013-11-01 13:50:00,35.31,35.36,35.3,35.34,57400.0,19.6766,19.7045,19.671,19.6933,57400.0
2013-11-01 14:00:00,35.33,35.36,35.33,35.35,39000.0,19.6877,19.7045,19.6877,19.6989,39000.0
2013-11-01 14:10:00,35.35,35.35,35.21,35.23,55700.0,19.6989,19.6989,19.6209,19.632,55700.0
2013-11-01 14:20:00,35.23,35.24,35.2,35.23,48100.0,19.632,19.6376,19.6153,19.632,48100.0
2013-11-01 14:30:00,35.24,35.24,35.16,35.21,57900.0,19.6376,19.6376,19.593,19.6209,57900.0
2013-11-01 14:40:00,35.21,35.27,35.21,35.25,48700.0,19.6209,19.6543,19.6209,19.6432,48700.0
2013-11-01 14:50:00,35.25,35.26,35.21,35.24,36500.0,19.6432,19.6487,19.6209,19.6376,36500.0
2013-11-01 15:00:00,35.24,35.27,35.22,35.22,51400.0,19.6376,19.6543,19.6264,19.6264,51400.0
2013-11-01 15:10:00,35.22,35.27,35.22,35.23,53600.0,19.6264,19.6543,19.6264,19.632,53600.0
2013-11-01 15:20:00,35.24,35.29,35.22,35.28,53600.0,19.6376,19.6654,19.6264,19.6599,53600.0
2013-11-01 15:30:00,35.28,35.31,35.26,35.29,80500.0,19.6599,19.6766,19.6487,19.6654,80500.0
2013-11-01 15:40:00,35.29,35.37,35.29,35.33,132700.0,19.6654,19.71,19.6654,19.6877,132700.0
2013-11-01 15:50:00,35.34,35.37,35.31,35.32,204900.0,19.6933,19.71,19.6766,19.6822,204900.0
2013-11-04 09:30:00,35.43,35.47,35.25,35.28,108400.0,19.7435,19.7658,19.6432,19.6599,108400.0
2013-11-04 09:40:00,35.28,35.3,35.04,35.05,87700.0,19.6599,19.671,19.5261,19.5317,87700.0
2013-11-04 09:50:00,35.04,35.09,35.0,35.05,104200.0,19.5261,19.554,19.5038,19.5317,104200.0
2013-11-04 10:00:00,35.06,35.09,34.97,35.0,95800.0,19.5373,19.554,19.4871,19.5038,95800.0
2013-11-04 10:10:00,35.0,35.0,34.81,34.82,178600.0,19.5038,19.5038,19.398,19.4035,178600.0
2013-11-04 10:20:00,34.82,34.9,34.8,34.89,203300.0,19.4035,19.4481,19.3924,19.4425,203300.0
2013-11-04 10:30:00,34.89,34.89,34.82,34.82,161300.0,19.4425,19.4425,19.4035,19.4035,161300.0
2013-11-04 10:40:00,34.82,34.85,34.79,34.82,136700.0,19.4035,19.4203,19.3868,19.4035,136700.0
2013-11-04 10:50:00,34.81,34.83,34.71,34.71,258800.0,19.398,19.4091,19.3422,19.3422,258800.0
2013-11-04 11:00:00,34.72,34.98,34.69,34.98,258700.0,19.3478,19.4927,19.3311,19.4927,258700.0
2013-11-04 11:10:00,34.98,35.04,34.95,35.0,127000.0,19.4927,19.5261,19.476,19.5038,127000.0
2013-11-04 11:20:00,35.0,35.02,34.95,35.01,88900.0,19.5038,19.515,19.476,19.5094,88900.0
2013-11-04 11:30:00,35.0,35.1,35.0,35.09,85700.0,19.5038,19.5596,19.5038,19.554,85700.0
2013-11-04 11:40:00,35.08,35.09,35.02,35.03,78300.0,19.5484,19.554,19.515,19.5206,78300.0
2013-11-04 11:50:00,35.03,35.12,35.03,35.07,122500.0,19.5206,19.5707,19.5206,19.5429,122500.0
2013-11-04 12:00:00,35.07,35.08,35.02,35.02,47900.0,19.5429,19.5484,19.515,19.515,47900.0
2013-11-04 12:10:00,35.02,35.16,35.01,35.16,83600.0,19.515,19.593,19.5094,19.593,83600.0
2013-11-04 12:20:00,35.16,35.17,35.14,35.15,49000.0,19.593,19.5986,19.5819,19.5874,49000.0
2013-11-04 12:30:00,35.15,35.19,35.14,35.19,52400.0,19.5874,19.6097,19.5819,19.6097,52400.0
2013-11-04 12:40:00,35.18,35.19,35.13,35.16,48700.0,19.6041,19.6097,19.5763,19.593,48700.0
2013-11-04 12:50:00,35.16,35.17,35.13,35.13,43600.0,19.593,19.5986,19.5763,19.5763,43600.0
2013-11-04 13:00:00,35.13,35.17,35.11,35.14,53600.0,19.5763,19.5986,19.5651,19.5819,53600.0
2013-11-04 13:10:00,35.14,35.16,35.11,35.12,48900.0,19.5819,19.593,19.5651,19.5707,48900.0
2013-11-04 13:20:00,35.12,35.21,35.11,35.18,109300.0,19.5707,19.6209,19.5651,19.6041,109300.0
2013-11-04 13:30:00,35.18,35.2,35.16,35.19,117300.0,19.6041,19.6153,19.593,19.6097,117300.0
2013-11-04 13:40:00,35.2,35.21,35.13,35.15,115400.0,19.6153,19.6209,19.5763,19.5874,115400.0
2013-11-04 13:50:00,35.15,35.15,35.07,35.08,130000.0,19.5874,19.5874,19.5429,19.5484,130000.0
2013-11-04 14:00:00,35.09,35.11,35.06,35.07,55400.0,19.554,19.5651,19.5373,19.5429,55400.0
2013-11-04 14:10:00,35.07,35.09,35.04,35.07,154300.0,19.5429,19.554,19.5261,19.5429,154300.0
2013-11-04 14:20:00,35.08,35.08,35.02,35.05,88600.0,19.5484,19.5484,19.515,19.5317,88600.0
2013-11-04 14:30:00,35.05,35.1,35.05,35.07,115300.0,19.5317,19.5596,19.5317,19.5429,115300.0
2013-11-04 14:40:00,35.07,35.1,35.06,35.1,31500.0,19.5429,19.5596,19.5373,19.5596,31500.0
2013-11-04 14:50:00,35.1,35.11,35.09,35.1,59300.0,19.5596,19.5651,19.554,19.5596,59300.0
2013-11-04 15:00:00,35.1,35.11,35.1,35.1,58500.0,19.5596,19.5651,19.5596,19.5596,58500.0
2013-11-04 15:10:00,35.11,35.12,35.09,35.1,88100.0,19.5651,19.5707,19.554,19.5596,88100.0
2013-11-04 15:20:00,35.11,35.12,35.08,35.11,75800.0,19.5651,19.5707,19.5484,19.5651,75800.0
2013-11-04 15:30:00,35.11,35.19,35.11,35.19,87300.0,19.5651,19.6097,19.5651,19.6097,87300.0
2013-11-04 15:40:00,35.19,35.2,35.18,35.2,86900.0,19.6097,19.6153,19.6041,19.6153,86900.0
2013-11-04 15:50:00,35.2,35.25,35.19,35.24,271100.0,19.6153,19.6432,19.6097,19.6376,271100.0
2013-11-05 09:30:00,35.0,35.21,35.0,35.17,93100.0,19.5038,19.6209,19.5038,19.5986,93100.0
2013-11-05 09:40:00,35.17,35.22,35.1,35.16,67600.0,19.5986,19.6264,19.5596,19.593,67600.0
2013-11-05 09:50:00,35.15,35.15,35.03,35.15,60500.0,19.5874,19.5874,19.5206,19.5874,60500.0
2013-11-05 10:00:00,35.15,35.17,35.07,35.16,116000.0,19.5874,19.5986,19.5429,19.593,116000.0
2013-11-05 10:10:00,35.15,35.15,35.07,35.1,67800.0,19.5874,19.5874,19.5429,19.5596,67800.0
2013-11-05 10:20:00,35.1,35.14,35.07,35.11,80300.0,19.5596,19.5819,19.5429,19.5651,80300.0
2013-11-05 10:30:00,35.12,35.21,35.06,35.2,283000.0,19.5707,19.6209,19.5373,19.6153,283000.0
2013-11-05 10:40:00,35.2,35.23,35.16,35.23,83800.0,19.6153,19.632,19.593,19.632,83800.0
2013-11-05 10:50:00,35.23,35.27,35.18,35.18,81400.0,19.632,19.6543,19.6041,19.6041,81400.0
2013-11-05 11:00:00,35.19,35.22,35.15,35.18,71800.0,19.6097,19.6264,19.5874,19.6041,71800.0
2013-11-05 11:10:00,35.18,35.19,35.14,35.16,78400.0,19.6041,19.6097,19.5819,19.593,78400.0
2013-11-05 11:20:00,35.16,35.16,35.14,35.16,43800.0,19.593,19.593,19.5819,19.593,43800.0
2013-11-05 11:30:00,35.16,35.16,35.12,35.13,68100.0,19.593,19.593,19.5707,19.5763,68100.0
2013-11-05 11:40:00,35.12,35.13,35.08,35.1,47000.0,19.5707,19.5763,19.5484,19.5596,47000.0
2013-11-05 11:50:00,35.1,35.11,35.0,35.02,152200.0,19.5596,19.5651,19.5038,19.515,152200.0
2013-11-05 12:00:00,35.02,35.03,34.97,35.0,100800.0,19.515,19.5206,19.4871,19.5038,100800.0
2013-11-05 12:10:00,35.01,35.05,35.0,35.03,61900.0,19.5094,19.5317,19.5038,19.5206,61900.0
2013-11-05 12:20:00,35.03,35.08,35.03,35.06,47000.0,19.5206,19.5484,19.5206,19.5373,47000.0
2013-11-05 12:30:00,35.06,35.1,35.05,35.08,55100.0,19.5373,19.5596,19.5317,19.5484,55100.0
2013-11-05 12:40:00,35.09,35.09,35.01,35.03,38800.0,19.554,19.554,19.5094,19.5206,38800.0
2013-11-05 12:50:00,35.02,35.03,35.01,35.02,57300.0,19.515,19.5206,19.5094,19.515,57300.0
2013-11-05 13:00:00,35.02,35.06,35.01,35.05,136900.0,19.515,19.5373,19.5094,19.5317,136900.0
2013-11-05 13:10:00,35.06,35.11,35.06,35.11,35000.0,19.5373,19.5651,19.5373,19.5651,35000.0
2013-11-05 13:20:00,35.11,35.12,35.09,35.11,45700.0,19.5651,19.5707,19.554,19.5651,45700.0
2013-11-05 13:30:00,35.11,35.19,35.11,35.16,82800.0,19.5651,19.6097,19.5651,19.593,82800.0
2013-11-05 13:40:00,35.16,35.18,35.14,35.16,29600.0,19.593,19.6041,19.5819,19.593,29600.0
2013-11-05 13:50:00,35.15,35.18,35.13,35.16,65900.0,19.5874,19.6041,19.5763,19.593,65900.0
2013-11-05 14:00:00,35.15,35.19,35.15,35.17,49500.0,19.5874,19.6097,19.5874,19.5986,49500.0
2013-11-05 14:10:00,35.16,35.22,35.16,35.17,92000.0,19.593,19.6264,19.593,19.5986,92000.0
2013-11-05 14:20:00,35.17,35.25,35.17,35.25,46300.0,19.5986,19.6432,19.5986,19.6432,46300.0
2013-11-05 14:30:00,35.24,35.25,35.19,35.2,42700.0,19.6376,19.6432,19.6097,19.6153,42700.0
2013-11-05 14:40:00,35.2,35.21,35.19,35.2,39900.0,19.6153,19.6209,19.6097,19.6153,39900.0
2013-11-05 14:50:00,35.2,35.21,35.18,35.18,49000.0,19.6153,19.6209,19.6041,19.6041,49000.0
2013-11-05 15:00:00,35.19,35.2,35.16,35.17,60100.0,19.6097,19.6153,19.593,19.5986,60100.0
2013-11-05 15:10:00,35.18,35.18,35.15,35.16,70100.0,19.6041,19.6041,19.5874,19.593,70100.0
2013-11-05 15:20:00,35.16,35.17,35.15,35.16,74200.0,19.593,19.5986,19.5874,19.593,74200.0
2013-11-05 15:30:00,35.16,35.22,35.15,35.21,171600.0,19.593,19.6264,19.5874,19.6209,171600.0
2013-11-05 15:40:00,35.21,35.22,35.14,35.17,177500.0,19.6209,19.6264,19.5819,19.5986,177500.0
2013-11-05 15:50:00,35.16,35.17,35.09,35.12,397200.0,19.593,19.5986,19.554,19.5707,397200.0
2013-11-06 09:30:00,35.25,35.26,35.14,35.15,116100.0,19.6432,19.6487,19.5819,19.5874,116100.0
2013-11-06 09:40:00,35.14,35.16,35.03,35.12,100000.0,19.5819,19.593,19.5206,19.5707,100000.0
2013-11-06 09:50:00,35.12,35.14,35.05,35.11,124400.0,19.5707,19.5819,19.5317,19.5651,124400.0
2013-11-06 10:00:00,35.11,35.14,35.02,35.06,139600.0,19.5651,19.5819,19.515,19.5373,139600.0
2013-11-06 10:10:00,35.07,35.12,35.02,35.03,248700.0,19.5429,19.5707,19.515,19.5206,248700.0
2013-11-06 10:20:00,35.03,35.12,35.02,35.05,151900.0,19.5206,19.5707,19.515,19.5317,151900.0
2013-11-06 10:30:00,35.05,35.08,35.04,35.04,81700.0,19.5317,19.5484,19.5261,19.5261,81700.0
2013-11-06 10:40:00,35.03,35.08,35.03,35.08,66100.0,19.5206,19.5484,19.5206,19.5484,66100.0
2013-11-06 10:50:00,35.08,35.12,35.04,35.12,91300.0,19.5484,19.5707,19.5261,19.5707,91300.0
2013-11-06 11:00:00,35.12,35.12,35.03,35.08,166000.0,19.5707,19.5707,19.5206,19.5484,166000.0
2013-11-06 11:10:00,35.09,35.09,35.03,35.05,118400.0,19.554,19.554,19.5206,19.5317,118400.0
2013-11-06 11:20:00,35.04,35.11,35.04,35.1,120300.0,19.5261,19.5651,19.5261,19.5596,120300.0
2013-11-06 11:30:00,35.1,35.12,35.04,35.04,121800.0,19.5596,19.5707,19.5261,19.5261,121800.0
2013-11-06 11:40:00,35.05,35.11,35.03,35.08,98700.0,19.5317,19.5651,19.5206,19.5484,98700.0
2013-11-06 11:50:00,35.09,35.1,35.07,35.08,35900.0,19.554,19.5596,19.5429,19.5484,35900.0
2013-11-06 12:00:00,35.07,35.11,35.06,35.07,84300.0,19.5429,19.5651,19.5373,19.5429,84300.0
2013-11-06 12:10:00,35.08,35.1,35.07,35.08,49400.0,19.5484,19.5596,19.5429,19.5484,49400.0
2013-11-06 12:20:00,35.08,35.1,35.07,35.08,74200.0,19.5484,19.5596,19.5429,19.5484,74200.0
2013-11-06 12:30:00,35.09,35.11,35.08,35.09,64600.0,19.554,19.5651,19.5484,19.554,64600.0
2013-11-06 12:40:00,35.1,35.1,35.05,35.05,44300.0,19.5596,19.5596,19.5317,19.5317,44300.0
2013-11-06 12:50:00,35.06,35.1,35.04,35.05,65500.0,19.5373,19.5596,19.5261,19.5317,65500.0
2013-11-06 13:00:00,35.05,35.06,35.02,35.03,53900.0,19.5317,19.5373,19.515,19.5206,53900.0
2013-11-06 13:10:00,35.04,35.05,35.01,35.04,53000.0,19.5261,19.5317,19.5094,19.5261,53000.0
2013-11-06 13:20:00,35.03,35.04,35.01,35.04,65400.0,19.5206,19.5261,19.5094,19.5261,65400.0
2013-11-06 13:30:00,35.04,35.04,35.01,35.02,49100.0,19.5261,19.5261,19.5094,19.515,49100.0
2013-11-06 13:40:00,35.02,35.02,34.98,34.98,72700.0,19.515,19.515,19.4927,19.4927,72700.0
2013-11-06 13:50:00,34.98,35.01,34.97,34.98,60800.0,19.4927,19.5094,19.4871,19.4927,60800.0
2013-11-06 14:00:00,34.97,35.0,34.94,34.98,104000.0,19.4871,19.5038,19.4704,19.4927,104000.0
2013-11-06 14:10:00,34.98,34.99,34.95,34.98,55000.0,19.4927,19.4983,19.476,19.4927,55000.0
2013-11-06 14:20:00,34.98,35.08,34.98,35.07,52500.0,19.4927,19.5484,19.4927,19.5429,52500.0
2013-11-06 14:30:00,35.07,35.11,35.03,35.03,62100.0,19.5429,19.5651,19.5206,19.5206,62100.0
2013-11-06 14:40:00,35.02,35.11,35.02,35.1,69700.0,19.515,19.5651,19.515,19.5596,69700.0
2013-11-06 14:50:00,35.1,35.14,35.09,35.11,78200.0,19.5596,19.5819,19.554,19.5651,78200.0
2013-11-06 15:00:00,35.1,35.13,35.08,35.13,37100.0,19.5596,19.5763,19.5484,19.5763,37100.0
2013-11-06 15:10:00,35.13,35.14,35.1,35.11,76100.0,19.5763,19.5819,19.5596,19.5651,76100.0
2013-11-06 15:20:00,35.1,35.13,35.09,35.1,87600.0,19.5596,19.5763,19.554,19.5596,87600.0
2013-11-06 15:30:00,35.1,35.11,35.07,35.1,79600.0,19.5596,19.5651,19.5429,19.5596,79600.0
2013-11-06 15:40:00,35.1,35.11,35.08,35.1,148700.0,19.5596,19.5651,19.5484,19.5596,148700.0
2013-11-06 15:50:00,35.1,35.17,35.09,35.16,263000.0,19.5596,19.5986,19.554,19.593,263000.0
2013-11-07 09:30:00,35.2,35.3,35.12,35.29,142900.0,19.6153,19.671,19.5707,19.6654,142900.0
2013-11-07 09:40:00,35.29,35.29,35.15,35.19,147100.0,19.6654,19.6654,19.5874,19.6097,147100.0
2013-11-07 09:50:00,35.18,35.21,35.08,35.12,95200.0,19.6041,19.6209,19.5484,19.5707,95200.0
2013-11-07 10:00:00,35.12,35.16,35.09,35.1,96000.0,19.5707,19.593,19.554,19.5596,96000.0
2013-11-07 10:10:00,35.09,35.18,35.06,35.12,92500.0,19.554,19.6041,19.5373,19.5707,92500.0
2013-11-07 10:20:00,35.11,35.11,35.0,35.01,251700.0,19.5651,19.5651,19.5038,19.5094,251700.0
2013-11-07 10:30:00,35.01,35.03,35.0,35.02,78700.0,19.5094,19.5206,19.5038,19.515,78700.0
2013-11-07 10:40:00,35.02,35.02,34.97,35.01,133000.0,19.515,19.515,19.4871,19.5094,133000.0
2013-11-07 10:50:00,35.01,35.07,35.0,35.05,106000.0,19.5094,19.5429,19.5038,19.5317,106000.0
2013-11-07 11:00:00,35.04,35.07,34.98,34.99,160100.0,19.5261,19.5429,19.4927,19.4983,160100.0
2013-11-07 11:10:00,34.98,35.0,34.93,34.93,103000.0,19.4927,19.5038,19.4648,19.4648,103000.0
2013-11-07 11:20:00,34.94,34.96,34.91,34.94,114600.0,19.4704,19.4816,19.4537,19.4704,114600.0
2013-11-07 11:30:00,34.94,34.95,34.92,34.93,88900.0,19.4704,19.476,19.4593,19.4648,88900.0
2013-11-07 11:40:00,34.94,35.01,34.91,35.0,84000.0,19.4704,19.5094,19.4537,19.5038,84000.0
2013-11-07 11:50:00,35.0,35.08,35.0,35.06,76600.0,19.5038,19.5484,19.5038,19.5373,76600.0
2013-11-07 12:00:00,35.05,35.11,35.05,35.11,112300.0,19.5317,19.5651,19.5317,19.5651,112300.0
2013-11-07 12:10:00,35.1,35.18,35.1,35.18,84200.0,19.5596,19.6041,19.5596,19.6041,84200.0
2013-11-07 12:20:00,35.18,35.19,35.15,35.15,83600.0,19.6041,19.6097,19.5874,19.5874,83600.0
2013-11-07 12:30:00,35.15,35.16,35.13,35.13,85000.0,19.5874,19.593,19.5763,19.5763,85000.0
2013-11-07 12:40:00,35.14,35.16,35.12,35.16,33900.0,19.5819,19.593,19.5707,19.593,33900.0
2013-11-07 12:50:00,35.15,35.15,35.11,35.12,58900.0,19.5874,19.5874,19.5651,19.5707,58900.0
2013-11-07 13:00:00,35.11,35.12,35.05,35.05,48200.0,19.5651,19.5707,19.5317,19.5317,48200.0
2013-11-07 13:10:00,35.05,35.06,35.04,35.05,44400.0,19.5317,19.5373,19.5261,19.5317,44400.0
2013-11-07 13:20:00,35.06,35.07,35.0,35.01,85800.0,19.5373,19.5429,19.5038,19.5094,85800.0
2013-11-07 13:30:00,35.01,35.02,34.97,34.98,57000.0,19.5094,19.515,19.4871,19.4927,57000.0
2013-11-07 13:40:00,34.99,34.99,34.91,34.92,51500.0,19.4983,19.4983,19.4537,19.4593,51500.0
2013-11-07 13:50:00,34.91,34.91,34.86,34.87,40600.0,19.4537,19.4537,19.4258,19.4314,40600.0
2013-11-07 14:00:00,34.88,34.88,34.78,34.79,93000.0,19.437,19.437,19.3812,19.3868,93000.0
2013-11-07 14:10:00,34.79,34.85,34.79,34.83,60900.0,19.3868,19.4203,19.3868,19.4091,60900.0
2013-11-07 14:20:00,34.84,34.87,34.81,34.84,51500.0,19.4147,19.4314,19.398,19.4147,51500.0
2013-11-07 14:30:00,34.83,34.84,34.78,34.84,66500.0,19.4091,19.4147,19.3812,19.4147,66500.0
2013-11-07 14:40:00,34.84,34.89,34.82,34.88,72500.0,19.4147,19.4425,19.4035,19.437,72500.0
2013-11-07 14:50:00,34.88,34.88,34.84,34.84,92500.0,19.437,19.437,19.4147,19.4147,92500.0
2013-11-07 15:00:00,34.85,34.85,34.8,34.8,73100.0,19.4203,19.4203,19.3924,19.3924,73100.0
2013-11-07 15:10:00,34.8,34.83,34.79,34.8,97700.0,19.3924,19.4091,19.3868,19.3924,97700.0
2013-11-07 15:20:00,34.8,34.83,34.73,34.74,163900.0,19.3924,19.4091,19.3534,19.359,163900.0
2013-11-07 15:30:00,34.74,34.8,34.73,34.8,167900.0,19.359,19.3924,19.3534,19.3924,167900.0
2013-11-07 15:40:00,34.79,34.8,34.75,34.78,193200.0,19.3868,19.3924,19.3645,19.3812,193200.0
2013-11-07 15:50:00,34.79,34.8,34.74,34.79,318400.0,19.3868,19.3924,19.359,19.3868,318400.0
2013-11-08 09:30:00,34.76,34.83,34.7,34.78,120900.0,19.3701,19.4091,19.3367,19.3812,120900.0
2013-11-08 09:40:00,34.77,34.77,34.67,34.67,121600.0,19.3757,19.3757,19.3199,19.3199,121600.0
2013-11-08 09:50:00,34.67,34.69,34.6,34.64,97700.0,19.3199,19.3311,19.2809,19.3032,97700.0
2013-11-08 10:00:00,34.65,34.65,34.51,34.6,239600.0,19.3088,19.3088,19.2308,19.2809,239600.0
2013-11-08 10:10:00,34.59,34.65,34.57,34.59,224600.0,19.2754,19.3088,19.2642,19.2754,224600.0
2013-11-08 10:20:00,34.59,34.62,34.5,34.53,140600.0,19.2754,19.2921,19.2252,19.2419,140600.0
2013-11-08 10:30:00,34.54,34.59,34.52,34.57,165400.0,19.2475,19.2754,19.2364,19.2642,165400.0
2013-11-08 10:40:00,34.57,34.63,34.56,34.6,223400.0,19.2642,19.2977,19.2587,19.2809,223400.0
2013-11-08 10:50:00,34.59,34.6,34.54,34.56,68100.0,19.2754,19.2809,19.2475,19.2587,68100.0
2013-11-08 11:00:00,34.56,34.57,34.53,34.57,211600.0,19.2587,19.2642,19.2419,19.2642,211600.0
2013-11-08 11:10:00,34.57,34.66,34.55,34.66,82000.0,19.2642,19.3144,19.2531,19.3144,82000.0
2013-11-08 11:20:00,34.64,34.75,34.63,34.75,96600.0,19.3032,19.3645,19.2977,19.3645,96600.0
2013-11-08 11:30:00,34.74,34.77,34.69,34.77,52200.0,19.359,19.3757,19.3311,19.3757,52200.0
2013-11-08 11:40:00,34.76,34.77,34.68,34.69,41600.0,19.3701,19.3757,19.3255,19.3311,41600.0
2013-11-08 11:50:00,34.69,34.72,34.67,34.69,57100.0,19.3311,19.3478,19.3199,19.3311,57100.0
2013-11-08 12:00:00,34.68,34.79,34.68,34.76,141600.0,19.3255,19.3868,19.3255,19.3701,141600.0
2013-11-08 12:10:00,34.76,34.78,34.73,34.73,70700.0,19.3701,19.3812,19.3534,19.3534,70700.0
2013-11-08 12:20:00,34.73,34.75,34.72,34.74,44600.0,19.3534,19.3645,19.3478,19.359,44600.0
2013-11-08 12:30:00,34.74,34.76,34.71,34.74,51100.0,19.359,19.3701,19.3422,19.359,51100.0
2013-11-08 12:40:00,34.75,34.78,34.75,34.75,34300.0,19.3645,19.3812,19.3645,19.3645,34300.0
2013-11-08 12:50:00,34.76,34.8,34.76,34.79,34500.0,19.3701,19.3924,19.3701,19.3868,34500.0
2013-11-08 13:00:00,34.78,34.79,34.76,34.76,34700.0,19.3812,19.3868,19.3701,19.3701,34700.0
2013-11-08 13:10:00,34.77,34.82,34.77,34.8,74700.0,19.3757,19.4035,19.3757,19.3924,74700.0
2013-11-08 13:20:00,34.79,34.8,34.74,34.8,46900.0,19.3868,19.3924,19.359,19.3924,46900.0
2013-11-08 13:30:00,34.8,34.82,34.78,34.8,42700.0,19.3924,19.4035,19.3812,19.3924,42700.0
2013-11-08 13:40:00,34.79,34.83,34.76,34.8,84200.0,19.3868,19.4091,19.3701,19.3924,84200.0
2013-11-08 13:50:00,34.8,34.83,34.79,34.8,43500.0,19.3924,19.4091,19.3868,19.3924,43500.0
2013-11-08 14:00:00,34.79,34.81,34.77,34.77,60900.0,19.3868,19.398,19.3757,19.3757,60900.0
2013-11-08 14:10:00,34.78,34.83,34.77,34.79,39200.0,19.3812,19.4091,19.3757,19.3868,39200.0
2013-11-08 14:20:00,34.79,34.83,34.78,34.82,71700.0,19.3868,19.4091,19.3812,19.4035,71700.0
2013-11-08 14:30:00,34.82,34.89,34.81,34.87,112400.0,19.4035,19.4425,19.398,19.4314,112400.0
2013-11-08 14:40:00,34.87,34.91,34.86,34.9,110000.0,19.4314,19.4537,19.4258,19.4481,110000.0
2013-11-08 14:50:00,34.91,34.93,34.88,34.92,78400.0,19.4537,19.4648,19.437,19.4593,78400.0
2013-11-08 15:00:00,34.91,34.93,34.9,34.93,88700.0,19.4537,19.4648,19.4481,19.4648,88700.0
2013-11-08 15:10:00,34.93,34.94,34.89,34.9,66900.0,19.4648,19.4704,19.4425,19.4481,66900.0
2013-11-08 15:20:00,34.91,34.92,34.89,34.89,53200.0,19.4537,19.4593,19.4425,19.4425,53200.0
2013-11-08 15:30:00,34.9,34.93,34.86,34.93,77000.0,19.4481,19.4648,19.4258,19.4648,77000.0
2013-11-08 15:40:00,34.93,34.99,34.91,34.98,191500.0,19.4648,19.4983,19.4537,19.4927,191500.0
2013-11-08 15:50:00,34.98,35.0,34.94,35.0,277700.0,19.4927,19.5038,19.4704,19.5038,277700.0
2013-11-11 09:30:00,35.03,35.08,34.9,34.93,75000.0,19.5206,19.5484,19.4481,19.4648,75000.0
2013-11-11 09:40:00,34.93,34.93,34.83,34.86,41200.0,19.4648,19.4648,19.4091,19.4258,41200.0
2013-11-11 09:50:00,34.88,34.95,34.84,34.94,35500.0,19.437,19.476,19.4147,19.4704,35500.0
2013-11-11 10:00:00,34.94,35.01,34.9,34.95,43300.0,19.4704,19.5094,19.4481,19.476,43300.0
2013-11-11 10:10:00,34.96,34.99,34.9,34.93,217500.0,19.4816,19.4983,19.4481,19.4648,217500.0
2013-11-11 10:20:00,34.94,34.95,34.9,34.91,81100.0,19.4704,19.476,19.4481,19.4537,81100.0
2013-11-11 10:30:00,34.92,34.95,34.84,34.87,119000.0,19.4593,19.476,19.4147,19.4314,119000.0
2013-11-11 10:40:00,34.88,34.94,34.85,34.93,50100.0,19.437,19.4704,19.4203,19.4648,50100.0
2013-11-11 10:50:00,34.93,34.97,34.88,34.89,64000.0,19.4648,19.4871,19.437,19.4425,64000.0
2013-11-11 11:00:00,34.89,34.89,34.85,34.86,39600.0,19.4425,19.4425,19.4203,19.4258,39600.0
2013-11-11 11:10:00,34.86,34.89,34.84,34.85,65300.0,19.4258,19.4425,19.4147,19.4203,65300.0
2013-11-11 11:20:00,34.85,34.86,34.8,34.81,40900.0,19.4203,19.4258,19.3924,19.398,40900.0
2013-11-11 11:30:00,34.81,34.83,34.8,34.83,44800.0,19.398,19.4091,19.3924,19.4091,44800.0
2013-11-11 11:40:00,34.83,34.84,34.8,34.81,51500.0,19.4091,19.4147,19.3924,19.398,51500.0
2013-11-11 11:50:00,34.81,34.81,34.77,34.78,65400.0,19.398,19.398,19.3757,19.3812,65400.0
2013-11-11 12:00:00,34.77,34.79,34.75,34.76,28400.0,19.3757,19.3868,19.3645,19.3701,28400.0
2013-11-11 12:10:00,34.76,34.78,34.71,34.71,56300.0,19.3701,19.3812,19.3422,19.3422,56300.0
2013-11-11 12:20:00,34.7,34.71,34.67,34.71,32400.0,19.3367,19.3422,19.3199,19.3422,32400.0
2013-11-11 12:30:00,34.72,34.72,34.7,34.72,31800.0,19.3478,19.3478,19.3367,19.3478,31800.0
2013-11-11 12:40:00,34.73,34.73,34.68,34.72,52100.0,19.3534,19.3534,19.3255,19.3478,52100.0
2013-11-11 12:50:00,34.72,34.73,34.71,34.72,23400.0,19.3478,19.3534,19.3422,19.3478,23400.0
2013-11-11 13:00:00,34.72,34.72,34.69,34.7,53800.0,19.3478,19.3478,19.3311,19.3367,53800.0
2013-11-11 13:10:00,34.69,34.72,34.66,34.7,82200.0,19.3311,19.3478,19.3144,19.3367,82200.0
2013-11-11 13:20:00,34.71,34.73,34.7,34.71,21100.0,19.3422,19.3534,19.3367,19.3422,21100.0
2013-11-11 13:30:00,34.7,34.71,34.67,34.7,40200.0,19.3367,19.3422,19.3199,19.3367,40200.0
2013-11-11 13:40:00,34.71,34.72,34.68,34.7,22500.0,19.3422,19.3478,19.3255,19.3367,22500.0
2013-11-11 13:50:00,34.69,34.72,34.68,34.7,39900.0,19.3311,19.3478,19.3255,19.3367,39900.0
2013-11-11 14:00:00,34.7,34.72,34.69,34.69,36800.0,19.3367,19.3478,19.3311,19.3311,36800.0
2013-11-11 14:10:00,34.7,34.71,34.67,34.68,43400.0,19.3367,19.3422,19.3199,19.3255,43400.0
2013-11-11 14:20:00,34.68,34.71,34.67,34.69,47000.0,19.3255,19.3422,19.3199,19.3311,47000.0
2013-11-11 14:30:00,34.69,34.7,34.67,34.67,30500.0,19.3311,19.3367,19.3199,19.3199,30500.0
2013-11-11 14:40:00,34.68,34.69,34.67,34.69,37500.0,19.3255,19.3311,19.3199,19.3311,37500.0
2013-11-11 14:50:00,34.69,34.72,34.67,34.69,80100.0,19.3311,19.3478,19.3199,19.3311,80100.0
2013-11-11 15:00:00,34.69,34.7,34.67,34.68,52600.0,19.3311,19.3367,19.3199,19.3255,52600.0
2013-11-11 15:10:00,34.67,34.71,34.67,34.7,61800.0,19.3199,19.3422,19.3199,19.3367,61800.0
2013-11-11 15:20:00,34.7,34.72,34.7,34.71,35600.0,19.3367,19.3478,19.3367,19.3422,35600.0
2013-11-11 15:30:00,34.7,34.71,34.7,34.7,77500.0,19.3367,19.3422,19.3367,19.3367,77500.0
2013-11-11 15:40:00,34.7,34.71,34.63,34.67,193100.0,19.3367,19.3422,19.2977,19.3199,193100.0
2013-11-11 15:50:00,34.66,34.7,34.66,34.69,191800.0,19.3144,19.3367,19.3144,19.3311,191800.0
2013-11-12 09:30:00,34.73,34.78,34.59,34.72,99300.0,19.3534,19.3812,19.2754,19.3478,99300.0
2013-11-12 09:40:00,34.73,34.73,34.67,34.71,51000.0,19.3534,19.3534,19.3199,19.3422,51000.0
2013-11-12 09:50:00,34.71,34.72,34.65,34.69,46300.0,19.3422,19.3478,19.3088,19.3311,46300.0
2013-11-12 10:00:00,34.69,34.75,34.66,34.74,92800.0,19.3311,19.3645,19.3144,19.359,92800.0
2013-11-12 10:10:00,34.73,34.9,34.72,34.87,125700.0,19.3534,19.4481,19.3478,19.4314,125700.0
2013-11-12 10:20:00,34.87,34.88,34.78,34.78,127000.0,19.4314,19.437,19.3812,19.3812,127000.0
2013-11-12 10:30:00,34.79,34.81,34.71,34.71,63000.0,19.3868,19.398,19.3422,19.3422,63000.0
2013-11-12 10:40:00,34.71,34.73,34.66,34.68,57400.0,19.3422,19.3534,19.3144,19.3255,57400.0
2013-11-12 10:50:00,34.67,34.69,34.65,34.68,48200.0,19.3199,19.3311,19.3088,19.3255,48200.0
2013-11-12 11:00:00,34.67,34.68,34.65,34.67,39500.0,19.3199,19.3255,19.3088,19.3199,39500.0
2013-11-12 11:10:00,34.68,34.75,34.67,34.72,92800.0,19.3255,19.3645,19.3199,19.3478,92800.0
2013-11-12 11:20:00,34.72,34.76,34.69,34.75,125500.0,19.3478,19.3701,19.3311,19.3645,125500.0
2013-11-12 11:30:00,34.75,34.79,34.7,34.71,61400.0,19.3645,19.3868,19.3367,19.3422,61400.0
2013-11-12 11:40:00,34.71,34.72,34.66,34.71,42900.0,19.3422,19.3478,19.3144,19.3422,42900.0
2013-11-12 11:50:00,34.71,34.73,34.68,34.71,31500.0,19.3422,19.3534,19.3255,19.3422,31500.0
2013-11-12 12:00:00,34.71,34.73,34.67,34.68,40000.0,19.3422,19.3534,19.3199,19.3255,40000.0
2013-11-12 12:10:00,34.69,34.69,34.66,34.67,35200.0,19.3311,19.3311,19.3144,19.3199,35200.0
2013-11-12 12:20:00,34.66,34.7,34.65,34.67,31700.0,19.3144,19.3367,19.3088,19.3199,31700.0
2013-11-12 12:30:00,34.66,34.67,34.6,34.63,70300.0,19.3144,19.3199,19.2809,19.2977,70300.0
2013-11-12 12:40:00,34.62,34.71,34.61,34.68,35000.0,19.2921,19.3422,19.2865,19.3255,35000.0
2013-11-12 12:50:00,34.67,34.69,34.65,34.65,27400.0,19.3199,19.3311,19.3088,19.3088,27400.0
2013-11-12 13:00:00,34.65,34.66,34.63,34.65,30800.0,19.3088,19.3144,19.2977,19.3088,30800.0
2013-11-12 13:10:00,34.65,34.65,34.61,34.61,20500.0,19.3088,19.3088,19.2865,19.2865,20500.0
2013-11-12 13:20:00,34.62,34.65,34.59,34.62,49500.0,19.2921,19.3088,19.2754,19.2921,49500.0
2013-11-12 13:30:00,34.62,34.62,34.55,34.56,78600.0,19.2921,19.2921,19.2531,19.2587,78600.0
2013-11-12 13:40:00,34.55,34.59,34.55,34.58,50000.0,19.2531,19.2754,19.2531,19.2698,50000.0
2013-11-12 13:50:00,34.59,34.6,34.57,34.58,27800.0,19.2754,19.2809,19.2642,19.2698,27800.0
2013-11-12 14:00:00,34.59,34.62,34.58,34.59,66200.0,19.2754,19.2921,19.2698,19.2754,66200.0
2013-11-12 14:10:00,34.59,34.6,34.58,34.6,77500.0,19.2754,19.2809,19.2698,19.2809,77500.0
2013-11-12 14:20:00,34.61,34.61,34.58,34.58,75600.0,19.2865,19.2865,19.2698,19.2698,75600.0
2013-11-12 14:30:00,34.59,34.61,34.58,34.59,35800.0,19.2754,19.2865,19.2698,19.2754,35800.0
2013-11-12 14:40:00,34.59,34.61,34.58,34.61,39000.0,19.2754,19.2865,19.2698,19.2865,39000.0
2013-11-12 14:50:00,34.61,34.65,34.6,34.62,90000.0,19.2865,19.3088,19.2809,19.2921,90000.0
2013-11-12 15:00:00,34.63,34.66,34.61,34.62,50300.0,19.2977,19.3144,19.2865,19.2921,50300.0
2013-11-12 15:10:00,34.63,34.65,34.61,34.62,63600.0,19.2977,19.3088,19.2865,19.2921,63600.0
2013-11-12 15:20:00,34.61,34.62,34.57,34.57,91200.0,19.2865,19.2921,19.2642,19.2642,91200.0
2013-11-12 15:30:00,34.58,34.61,34.57,34.61,75000.0,19.2698,19.2865,19.2642,19.2865,75000.0
2013-11-12 15:40:00,34.6,34.62,34.59,34.6,157300.0,19.2809,19.2921,19.2754,19.2809,157300.0
2013-11-12 15:50:00,34.61,34.61,34.59,34.59,310800.0,19.2865,19.2865,19.2754,19.2754,310800.0
2013-11-13 09:30:00,34.55,34.57,34.5,34.54,69100.0,19.2531,19.2642,19.2252,19.2475,69100.0
2013-11-13 09:40:00,34.53,34.55,34.37,34.42,303300.0,19.2419,19.2531,19.1528,19.1806,303300.0
2013-11-13 09:50:00,34.43,34.52,34.35,34.37,242600.0,19.1862,19.2364,19.1416,19.1528,242600.0
2013-11-13 10:00:00,34.37,34.51,34.37,34.5,125100.0,19.1528,19.2308,19.1528,19.2252,125100.0
2013-11-13 10:10:00,34.5,34.59,34.5,34.57,104100.0,19.2252,19.2754,19.2252,19.2642,104100.0
2013-11-13 10:20:00,34.57,34.58,34.48,34.52,85500.0,19.2642,19.2698,19.2141,19.2364,85500.0
2013-11-13 10:30:00,34.52,34.53,34.45,34.49,141200.0,19.2364,19.2419,19.1974,19.2196,141200.0
2013-11-13 10:40:00,34.49,34.5,34.37,34.38,122400.0,19.2196,19.2252,19.1528,19.1583,122400.0
2013-11-13 10:50:00,34.38,34.46,34.38,34.46,78200.0,19.1583,19.2029,19.1583,19.2029,78200.0
2013-11-13 11:00:00,34.46,34.46,34.39,34.41,111500.0,19.2029,19.2029,19.1639,19.1751,111500.0
2013-11-13 11:10:00,34.41,34.44,34.38,34.39,114100.0,19.1751,19.1918,19.1583,19.1639,114100.0
2013-11-13 11:20:00,34.39,34.45,34.37,34.39,88500.0,19.1639,19.1974,19.1528,19.1639,88500.0
2013-11-13 11:30:00,34.39,34.43,34.37,34.38,51500.0,19.1639,19.1862,19.1528,19.1583,51500.0
2013-11-13 11:40:00,34.38,34.4,34.36,34.37,27000.0,19.1583,19.1695,19.1472,19.1528,27000.0
2013-11-13 11:50:00,34.37,34.38,34.36,34.36,33500.0,19.1528,19.1583,19.1472,19.1472,33500.0
2013-11-13 12:00:00,34.37,34.39,34.35,34.38,76000.0,19.1528,19.1639,19.1416,19.1583,76000.0
2013-11-13 12:10:00,34.38,34.44,34.36,34.43,52600.0,19.1583,19.1918,19.1472,19.1862,52600.0
2013-11-13 12:20:00,34.44,34.45,34.42,34.42,29700.0,19.1918,19.1974,19.1806,19.1806,29700.0
2013-11-13 12:30:00,34.43,34.44,34.4,34.42,42900.0,19.1862,19.1918,19.1695,19.1806,42900.0
2013-11-13 12:40:00,34.41,34.47,34.41,34.46,40700.0,19.1751,19.2085,19.1751,19.2029,40700.0
2013-11-13 12:50:00,34.47,34.54,34.46,34.51,74900.0,19.2085,19.2475,19.2029,19.2308,74900.0
2013-11-13 13:00:00,34.52,34.52,34.47,34.48,52700.0,19.2364,19.2364,19.2085,19.2141,52700.0
2013-11-13 13:10:00,34.48,34.5,34.48,34.5,26200.0,19.2141,19.2252,19.2141,19.2252,26200.0
2013-11-13 13:20:00,34.5,34.5,34.46,34.49,51900.0,19.2252,19.2252,19.2029,19.2196,51900.0
2013-11-13 13:30:00,34.48,34.49,34.45,34.46,94600.0,19.2141,19.2196,19.1974,19.2029,94600.0
2013-11-13 13:40:00,34.45,34.49,34.45,34.48,57900.0,19.1974,19.2196,19.1974,19.2141,57900.0
2013-11-13 13:50:00,34.48,34.49,34.46,34.48,40500.0,19.2141,19.2196,19.2029,19.2141,40500.0
2013-11-13 14:00:00,34.47,34.49,34.47,34.48,72600.0,19.2085,19.2196,19.2085,19.2141,72600.0
2013-11-13 14:10:00,34.49,34.49,34.45,34.46,24400.0,19.2196,19.2196,19.1974,19.2029,24400.0
2013-11-13 14:20:00,34.45,34.5,34.45,34.48,92200.0,19.1974,19.2252,19.1974,19.2141,92200.0
2013-11-13 14:30:00,34.49,34.5,34.41,34.41,59500.0,19.2196,19.2252,19.1751,19.1751,59500.0
2013-11-13 14:40:00,34.42,34.42,34.38,34.41,78100.0,19.1806,19.1806,19.1583,19.1751,78100.0
2013-11-13 14:50:00,34.41,34.43,34.38,34.39,76100.0,19.1751,19.1862,19.1583,19.1639,76100.0
2013-11-13 15:00:00,34.4,34.41,34.39,34.4,70500.0,19.1695,19.1751,19.1639,19.1695,70500.0
2013-11-13 15:10:00,34.39,34.4,34.35,34.39,64500.0,19.1639,19.1695,19.1416,19.1639,64500.0
2013-11-13 15:20:00,34.39,34.39,34.35,34.36,96800.0,19.1639,19.1639,19.1416,19.1472,96800.0
2013-11-13 15:30:00,34.36,34.43,34.35,34.41,142200.0,19.1472,19.1862,19.1416,19.1751,142200.0
2013-11-13 15:40:00,34.42,34.49,34.41,34.48,189800.0,19.1806,19.2196,19.1751,19.2141,189800.0
2013-11-13 15:50:00,34.49,34.53,34.47,34.53,470700.0,19.2196,19.2419,19.2085,19.2419,470700.0
2013-11-14 09:30:00,34.57,34.94,34.53,34.86,186700.0,19.2642,19.4704,19.2419,19.4258,186700.0
2013-11-14 09:40:00,34.88,34.95,34.84,34.95,101200.0,19.437,19.476,19.4147,19.476,101200.0
2013-11-14 09:50:00,34.95,35.02,34.9,35.01,122900.0,19.476,19.515,19.4481,19.5094,122900.0
2013-11-14 10:00:00,35.01,35.19,34.98,35.13,200100.0,19.5094,19.6097,19.4927,19.5763,200100.0
2013-11-14 10:10:00,35.12,35.16,35.08,35.09,82800.0,19.5707,19.593,19.5484,19.554,82800.0
2013-11-14 10:20:00,35.09,35.16,35.05,35.07,90500.0,19.554,19.593,19.5317,19.5429,90500.0
2013-11-14 10:30:00,35.07,35.19,35.07,35.15,130300.0,19.5429,19.6097,19.5429,19.5874,130300.0
2013-11-14 10:40:00,35.14,35.17,35.12,35.13,161700.0,19.5819,19.5986,19.5707,19.5763,161700.0
2013-11-14 10:50:00,35.12,35.16,35.11,35.14,152200.0,19.5707,19.593,19.5651,19.5819,152200.0
2013-11-14 11:00:00,35.14,35.24,35.14,35.18,202900.0,19.5819,19.6376,19.5819,19.6041,202900.0
2013-11-14 11:10:00,35.18,35.2,35.12,35.14,121400.0,19.6041,19.6153,19.5707,19.5819,121400.0
2013-11-14 11:20:00,35.13,35.18,35.11,35.12,95500.0,19.5763,19.6041,19.5651,19.5707,95500.0
2013-11-14 11:30:00,35.12,35.14,35.02,35.06,91800.0,19.5707,19.5819,19.515,19.5373,91800.0
2013-11-14 11:40:00,35.05,35.14,35.05,35.09,43000.0,19.5317,19.5819,19.5317,19.554,43000.0
2013-11-14 11:50:00,35.09,35.13,35.06,35.11,154500.0,19.554,19.5763,19.5373,19.5651,154500.0
2013-11-14 12:00:00,35.12,35.13,35.08,35.08,45400.0,19.5707,19.5763,19.5484,19.5484,45400.0
2013-11-14 12:10:00,35.08,35.09,35.06,35.08,79600.0,19.5484,19.554,19.5373,19.5484,79600.0
2013-11-14 12:20:00,35.08,35.09,35.05,35.08,51000.0,19.5484,19.554,19.5317,19.5484,51000.0
2013-11-14 12:30:00,35.08,35.09,35.05,35.05,66100.0,19.5484,19.554,19.5317,19.5317,66100.0
2013-11-14 12:40:00,35.05,35.07,34.98,35.03,97300.0,19.5317,19.5429,19.4927,19.5206,97300.0
2013-11-14 12:50:00,35.03,35.09,35.02,35.08,53400.0,19.5206,19.554,19.515,19.5484,53400.0
2013-11-14 13:00:00,35.08,35.09,35.05,35.05,85600.0,19.5484,19.554,19.5317,19.5317,85600.0
2013-11-14 13:10:00,35.06,35.07,35.01,35.06,48700.0,19.5373,19.5429,19.5094,19.5373,48700.0
2013-11-14 13:20:00,35.06,35.09,35.03,35.07,79700.0,19.5373,19.554,19.5206,19.5429,79700.0
2013-11-14 13:30:00,35.06,35.06,35.02,35.04,44200.0,19.5373,19.5373,19.515,19.5261,44200.0
2013-11-14 13:40:00,35.05,35.08,35.04,35.04,42200.0,19.5317,19.5484,19.5261,19.5261,42200.0
2013-11-14 13:50:00,35.03,35.07,35.02,35.02,47600.0,19.5206,19.5429,19.515,19.515,47600.0
2013-11-14 14:00:00,35.03,35.03,34.98,35.0,44500.0,19.5206,19.5206,19.4927,19.5038,44500.0
2013-11-14 14:10:00,34.99,35.03,34.96,34.97,109200.0,19.4983,19.5206,19.4816,19.4871,109200.0
2013-11-14 14:20:00,34.97,35.0,34.96,35.0,65500.0,19.4871,19.5038,19.4816,19.5038,65500.0
2013-11-14 14:30:00,34.99,35.0,34.96,35.0,34900.0,19.4983,19.5038,19.4816,19.5038,34900.0
2013-11-14 14:40:00,35.0,35.05,34.99,35.02,66200.0,19.5038,19.5317,19.4983,19.515,66200.0
2013-11-14 14:50:00,35.03,35.03,34.99,35.03,70900.0,19.5206,19.5206,19.4983,19.5206,70900.0
2013-11-14 15:00:00,35.03,35.03,35.0,35.02,97900.0,19.5206,19.5206,19.5038,19.515,97900.0
2013-11-14 15:10:00,35.02,35.06,35.02,35.05,91900.0,19.515,19.5373,19.515,19.5317,91900.0
2013-11-14 15:20:00,35.05,35.07,35.02,35.02,51600.0,19.5317,19.5429,19.515,19.515,51600.0
2013-11-14 15:30:00,35.02,35.03,34.98,34.98,77700.0,19.515,19.5206,19.4927,19.4927,77700.0
2013-11-14 15:40:00,34.98,35.03,34.98,35.02,172000.0,19.4927,19.5206,19.4927,19.515,172000.0
2013-11-14 15:50:00,35.02,35.03,35.0,35.01,197500.0,19.515,19.5206,19.5038,19.5094,197500.0
2013-11-15 09:30:00,35.2,35.26,35.1,35.14,371800.0,19.6153,19.6487,19.5596,19.5819,371800.0
2013-11-15 09:40:00,35.14,35.26,35.12,35.23,50200.0,19.5819,19.6487,19.5707,19.632,50200.0
2013-11-15 09:50:00,35.25,35.26,35.05,35.12,83500.0,19.6432,19.6487,19.5317,19.5707,83500.0
2013-11-15 10:00:00,35.13,35.19,35.11,35.16,62200.0,19.5763,19.6097,19.5651,19.593,62200.0
2013-11-15 10:10:00,35.16,35.2,35.16,35.17,67600.0,19.593,19.6153,19.593,19.5986,67600.0
2013-11-15 10:20:00,35.18,35.19,35.11,35.11,59200.0,19.6041,19.6097,19.5651,19.5651,59200.0
2013-11-15 10:30:00,35.11,35.13,35.08,35.12,44900.0,19.5651,19.5763,19.5484,19.5707,44900.0
2013-11-15 10:40:00,35.13,35.18,35.12,35.15,204300.0,19.5763,19.6041,19.5707,19.5874,204300.0
2013-11-15 10:50:00,35.16,35.18,35.15,35.16,92000.0,19.593,19.6041,19.5874,19.593,92000.0
2013-11-15 11:00:00,35.17,35.2,35.15,35.2,122100.0,19.5986,19.6153,19.5874,19.6153,122100.0
2013-11-15 11:10:00,35.19,35.22,35.17,35.19,142200.0,19.6097,19.6264,19.5986,19.6097,142200.0
2013-11-15 11:20:00,35.19,35.19,35.14,35.18,35100.0,19.6097,19.6097,19.5819,19.6041,35100.0
2013-11-15 11:30:00,35.19,35.2,35.11,35.11,30500.0,19.6097,19.6153,19.5651,19.5651,30500.0
2013-11-15 11:40:00,35.11,35.11,35.04,35.05,56600.0,19.5651,19.5651,19.5261,19.5317,56600.0
2013-11-15 11:50:00,35.05,35.06,35.01,35.03,86700.0,19.5317,19.5373,19.5094,19.5206,86700.0
2013-11-15 12:00:00,35.02,35.06,35.02,35.06,73600.0,19.515,19.5373,19.515,19.5373,73600.0
2013-11-15 12:10:00,35.05,35.13,35.05,35.12,55600.0,19.5317,19.5763,19.5317,19.5707,55600.0
2013-11-15 12:20:00,35.12,35.17,35.09,35.16,97900.0,19.5707,19.5986,19.554,19.593,97900.0
2013-11-15 12:30:00,35.16,35.18,35.09,35.12,227000.0,19.593,19.6041,19.554,19.5707,227000.0
2013-11-15 12:40:00,35.11,35.15,35.11,35.13,30600.0,19.5651,19.5874,19.5651,19.5763,30600.0
2013-11-15 12:50:00,35.12,35.13,35.09,35.09,43000.0,19.5707,19.5763,19.554,19.554,43000.0
2013-11-15 13:00:00,35.09,35.1,35.08,35.1,35800.0,19.554,19.5596,19.5484,19.5596,35800.0
2013-11-15 13:10:00,35.09,35.12,35.08,35.1,36600.0,19.554,19.5707,19.5484,19.5596,36600.0
2013-11-15 13:20:00,35.1,35.15,35.1,35.14,68600.0,19.5596,19.5874,19.5596,19.5819,68600.0
2013-11-15 13:30:00,35.14,35.16,35.14,35.16,34000.0,19.5819,19.593,19.5819,19.593,34000.0
2013-11-15 13:40:00,35.15,35.16,35.13,35.13,52500.0,19.5874,19.593,19.5763,19.5763,52500.0
2013-11-15 13:50:00,35.13,35.19,35.12,35.15,74200.0,19.5763,19.6097,19.5707,19.5874,74200.0
2013-11-15 14:00:00,35.16,35.18,35.14,35.14,96700.0,19.593,19.6041,19.5819,19.5819,96700.0
2013-11-15 14:10:00,35.14,35.19,35.13,35.15,128200.0,19.5819,19.6097,19.5763,19.5874,128200.0
2013-11-15 14:20:00,35.15,35.17,35.13,35.13,50000.0,19.5874,19.5986,19.5763,19.5763,50000.0
2013-11-15 14:30:00,35.12,35.14,35.11,35.13,54700.0,19.5707,19.5819,19.5651,19.5763,54700.0
2013-11-15 14:40:00,35.14,35.14,35.11,35.11,27200.0,19.5819,19.5819,19.5651,19.5651,27200.0
2013-11-15 14:50:00,35.11,35.11,35.09,35.09,84300.0,19.5651,19.5651,19.554,19.554,84300.0
2013-11-15 15:00:00,35.1,35.21,35.09,35.21,124200.0,19.5596,19.6209,19.554,19.6209,124200.0
2013-11-15 15:10:00,35.2,35.24,35.2,35.23,63800.0,19.6153,19.6376,19.6153,19.632,63800.0
2013-11-15 15:20:00,35.24,35.27,35.21,35.27,108300.0,19.6376,19.6543,19.6209,19.6543,108300.0
2013-11-15 15:30:00,35.27,35.33,35.27,35.29,154900.0,19.6543,19.6877,19.6543,19.6654,154900.0
2013-11-15 15:40:00,35.3,35.33,35.28,35.31,188700.0,19.671,19.6877,19.6599,19.6766,188700.0
2013-11-15 15:50:00,35.31,35.35,35.27,35.34,467900.0,19.6766,19.6989,19.6543,19.6933,467900.0
2013-11-18 09:30:00,35.33,35.41,35.26,35.39,117000.0,19.6877,19.7323,19.6487,19.7212,117000.0
2013-11-18 09:40:00,35.39,35.39,35.22,35.35,96400.0,19.7212,19.7212,19.6264,19.6989,96400.0
2013-11-18 09:50:00,35.35,35.44,35.32,35.36,146400.0,19.6989,19.749,19.6822,19.7045,146400.0
2013-11-18 10:00:00,35.37,35.46,35.37,35.44,138600.0,19.71,19.7602,19.71,19.749,138600.0
2013-11-18 10:10:00,35.44,35.47,35.4,35.44,71300.0,19.749,19.7658,19.7267,19.749,71300.0
2013-11-18 10:20:00,35.43,35.52,35.43,35.51,72200.0,19.7435,19.7936,19.7435,19.788,72200.0
2013-11-18 10:30:00,35.51,35.55,35.49,35.51,63200.0,19.788,19.8103,19.7769,19.788,63200.0
2013-11-18 10:40:00,35.5,35.56,35.5,35.55,81300.0,19.7825,19.8159,19.7825,19.8103,81300.0
2013-11-18 10:50:00,35.55,35.65,35.54,35.64,162000.0,19.8103,19.8661,19.8048,19.8605,162000.0
2013-11-18 11:00:00,35.64,35.66,35.6,35.62,79600.0,19.8605,19.8716,19.8382,19.8493,79600.0
2013-11-18 11:10:00,35.63,35.65,35.6,35.63,53600.0,19.8549,19.8661,19.8382,19.8549,53600.0
2013-11-18 11:20:00,35.63,35.66,35.59,35.61,83200.0,19.8549,19.8716,19.8326,19.8438,83200.0
2013-11-18 11:30:00,35.61,35.61,35.54,35.54,50900.0,19.8438,19.8438,19.8048,19.8048,50900.0
2013-11-18 11:40:00,35.54,35.59,35.53,35.58,68800.0,19.8048,19.8326,19.7992,19.827,68800.0
2013-11-18 11:50:00,35.58,35.59,35.55,35.56,58700.0,19.827,19.8326,19.8103,19.8159,58700.0
2013-11-18 12:00:00,35.55,35.65,35.54,35.64,126800.0,19.8103,19.8661,19.8048,19.8605,126800.0
2013-11-18 12:10:00,35.64,35.65,35.61,35.62,30400.0,19.8605,19.8661,19.8438,19.8493,30400.0
2013-11-18 12:20:00,35.61,35.62,35.59,35.59,69600.0,19.8438,19.8493,19.8326,19.8326,69600.0
2013-11-18 12:30:00,35.59,35.61,35.52,35.53,77200.0,19.8326,19.8438,19.7936,19.7992,77200.0
2013-11-18 12:40:00,35.53,35.63,35.52,35.61,127000.0,19.7992,19.8549,19.7936,19.8438,127000.0
2013-11-18 12:50:00,35.61,35.62,35.55,35.59,72200.0,19.8438,19.8493,19.8103,19.8326,72200.0
2013-11-18 13:00:00,35.59,35.64,35.58,35.63,113200.0,19.8326,19.8605,19.827,19.8549,113200.0
2013-11-18 13:10:00,35.63,35.7,35.63,35.69,146900.0,19.8549,19.8939,19.8549,19.8883,146900.0
2013-11-18 13:20:00,35.68,35.72,35.68,35.71,40300.0,19.8828,19.9051,19.8828,19.8995,40300.0
2013-11-18 13:30:00,35.71,35.73,35.68,35.71,83200.0,19.8995,19.9106,19.8828,19.8995,83200.0
2013-11-18 13:40:00,35.7,35.75,35.7,35.75,66800.0,19.8939,19.9218,19.8939,19.9218,66800.0
2013-11-18 13:50:00,35.73,35.74,35.71,35.72,35800.0,19.9106,19.9162,19.8995,19.9051,35800.0
2013-11-18 14:00:00,35.72,35.79,35.7,35.77,107000.0,19.9051,19.9441,19.8939,19.9329,107000.0
2013-11-18 14:10:00,35.78,35.78,35.75,35.78,44300.0,19.9385,19.9385,19.9218,19.9385,44300.0
2013-11-18 14:20:00,35.78,35.78,35.74,35.74,80400.0,19.9385,19.9385,19.9162,19.9162,80400.0
2013-11-18 14:30:00,35.74,35.75,35.72,35.74,144400.0,19.9162,19.9218,19.9051,19.9162,144400.0
2013-11-18 14:40:00,35.74,35.75,35.72,35.72,82800.0,19.9162,19.9218,19.9051,19.9051,82800.0
2013-11-18 14:50:00,35.72,35.73,35.72,35.72,102000.0,19.9051,19.9106,19.9051,19.9051,102000.0
2013-11-18 15:00:00,35.72,35.73,35.7,35.7,291600.0,19.9051,19.9106,19.8939,19.8939,291600.0
2013-11-18 15:10:00,35.7,35.72,35.64,35.64,182400.0,19.8939,19.9051,19.8605,19.8605,182400.0
2013-11-18 15:20:00,35.64,35.65,35.58,35.6,227600.0,19.8605,19.8661,19.827,19.8382,227600.0
2013-11-18 15:30:00,35.61,35.68,35.58,35.66,195900.0,19.8438,19.8828,19.827,19.8716,195900.0
2013-11-18 15:40:00,35.65,35.66,35.62,35.65,252400.0,19.8661,19.8716,19.8493,19.8661,252400.0
2013-11-18 15:50:00,35.64,35.66,35.59,35.63,630700.0,19.8605,19.8716,19.8326,19.8549,630700.0
2013-11-19 09:30:00,35.5,35.61,35.46,35.57,112200.0,19.7825,19.8438,19.7602,19.8215,112200.0
2013-11-19 09:40:00,35.57,35.58,35.43,35.44,174000.0,19.8215,19.827,19.7435,19.749,174000.0
2013-11-19 09:50:00,35.43,35.49,35.41,35.43,158800.0,19.7435,19.7769,19.7323,19.7435,158800.0
2013-11-19 10:00:00,35.43,35.44,35.32,35.38,175700.0,19.7435,19.749,19.6822,19.7156,175700.0
2013-11-19 10:10:00,35.38,35.56,35.38,35.56,260800.0,19.7156,19.8159,19.7156,19.8159,260800.0
2013-11-19 10:20:00,35.55,35.6,35.49,35.49,73700.0,19.8103,19.8382,19.7769,19.7769,73700.0
2013-11-19 10:30:00,35.49,35.56,35.48,35.52,107500.0,19.7769,19.8159,19.7713,19.7936,107500.0
2013-11-19 10:40:00,35.52,35.54,35.42,35.43,99200.0,19.7936,19.8048,19.7379,19.7435,99200.0
2013-11-19 10:50:00,35.42,35.45,35.38,35.38,123400.0,19.7379,19.7546,19.7156,19.7156,123400.0
2013-11-19 11:00:00,35.39,35.41,35.37,35.41,246800.0,19.7212,19.7323,19.71,19.7323,246800.0
2013-11-19 11:10:00,35.41,35.41,35.3,35.3,75600.0,19.7323,19.7323,19.671,19.671,75600.0
2013-11-19 11:20:00,35.3,35.35,35.29,35.34,175700.0,19.671,19.6989,19.6654,19.6933,175700.0
2013-11-19 11:30:00,35.33,35.34,35.3,35.32,152500.0,19.6877,19.6933,19.671,19.6822,152500.0
2013-11-19 11:40:00,35.33,35.33,35.25,35.31,234600.0,19.6877,19.6877,19.6432,19.6766,234600.0
2013-11-19 11:50:00,35.3,35.32,35.29,35.32,58200.0,19.671,19.6822,19.6654,19.6822,58200.0
2013-11-19 12:00:00,35.32,35.35,35.3,35.31,50900.0,19.6822,19.6989,19.671,19.6766,50900.0
2013-11-19 12:10:00,35.31,35.35,35.29,35.34,47000.0,19.6766,19.6989,19.6654,19.6933,47000.0
2013-11-19 12:20:00,35.34,35.41,35.34,35.4,50600.0,19.6933,19.7323,19.6933,19.7267,50600.0
2013-11-19 12:30:00,35.4,35.48,35.37,35.47,72700.0,19.7267,19.7713,19.71,19.7658,72700.0
2013-11-19 12:40:00,35.48,35.48,35.39,35.41,30500.0,19.7713,19.7713,19.7212,19.7323,30500.0
2013-11-19 12:50:00,35.41,35.41,35.35,35.37,50600.0,19.7323,19.7323,19.6989,19.71,50600.0
2013-11-19 13:00:00,35.38,35.42,35.37,35.42,45000.0,19.7156,19.7379,19.71,19.7379,45000.0
2013-11-19 13:10:00,35.41,35.43,35.38,35.43,43100.0,19.7323,19.7435,19.7156,19.7435,43100.0
2013-11-19 13:20:00,35.42,35.43,35.27,35.27,55200.0,19.7379,19.7435,19.6543,19.6543,55200.0
2013-11-19 13:30:00,35.27,35.33,35.25,35.31,56400.0,19.6543,19.6877,19.6432,19.6766,56400.0
2013-11-19 13:40:00,35.31,35.32,35.28,35.29,56600.0,19.6766,19.6822,19.6599,19.6654,56600.0
2013-11-19 13:50:00,35.29,35.3,35.25,35.26,64500.0,19.6654,19.671,19.6432,19.6487,64500.0
2013-11-19 14:00:00,35.26,35.31,35.21,35.21,81400.0,19.6487,19.6766,19.6209,19.6209,81400.0
2013-11-19 14:10:00,35.21,35.24,35.19,35.23,44200.0,19.6209,19.6376,19.6097,19.632,44200.0
2013-11-19 14:20:00,35.22,35.22,35.14,35.19,99600.0,19.6264,19.6264,19.5819,19.6097,99600.0
2013-11-19 14:30:00,35.2,35.31,35.2,35.31,72600.0,19.6153,19.6766,19.6153,19.6766,72600.0
2013-11-19 14:40:00,35.3,35.31,35.28,35.28,74000.0,19.671,19.6766,19.6599,19.6599,74000.0
2013-11-19 14:50:00,35.28,35.29,35.25,35.27,76000.0,19.6599,19.6654,19.6432,19.6543,76000.0
2013-11-19 15:00:00,35.27,35.33,35.27,35.31,78400.0,19.6543,19.6877,19.6543,19.6766,78400.0
2013-11-19 15:10:00,35.32,35.34,35.3,35.32,54000.0,19.6822,19.6933,19.671,19.6822,54000.0
2013-11-19 15:20:00,35.32,35.34,35.3,35.32,70500.0,19.6822,19.6933,19.671,19.6822,70500.0
2013-11-19 15:30:00,35.32,35.32,35.26,35.28,139700.0,19.6822,19.6822,19.6487,19.6599,139700.0
2013-11-19 15:40:00,35.27,35.28,35.22,35.25,151400.0,19.6543,19.6599,19.6264,19.6432,151400.0
2013-11-19 15:50:00,35.26,35.3,35.19,35.29,591300.0,19.6487,19.671,19.6097,19.6654,591300.0
2013-11-20 09:30:00,35.26,35.41,35.22,35.37,78300.0,19.6487,19.7323,19.6264,19.71,78300.0
2013-11-20 09:40:00,35.36,35.48,35.36,35.45,48400.0,19.7045,19.7713,19.7045,19.7546,48400.0
2013-11-20 09:50:00,35.46,35.5,35.36,35.36,61900.0,19.7602,19.7825,19.7045,19.7045,61900.0
2013-11-20 10:00:00,35.38,35.49,35.36,35.41,59600.0,19.7156,19.7769,19.7045,19.7323,59600.0
2013-11-20 10:10:00,35.4,35.45,35.4,35.42,51600.0,19.7267,19.7546,19.7267,19.7379,51600.0
2013-11-20 10:20:00,35.42,35.57,35.4,35.56,74900.0,19.7379,19.8215,19.7267,19.8159,74900.0
2013-11-20 10:30:00,35.56,35.57,35.44,35.47,89400.0,19.8159,19.8215,19.749,19.7658,89400.0
2013-11-20 10:40:00,35.45,35.47,35.41,35.46,81300.0,19.7546,19.7658,19.7323,19.7602,81300.0
2013-11-20 10:50:00,35.46,35.48,35.43,35.47,46500.0,19.7602,19.7713,19.7435,19.7658,46500.0
2013-11-20 11:00:00,35.46,35.48,35.41,35.46,95300.0,19.7602,19.7713,19.7323,19.7602,95300.0
2013-11-20 11:10:00,35.46,35.48,35.43,35.48,45500.0,19.7602,19.7713,19.7435,19.7713,45500.0
2013-11-20 11:20:00,35.46,35.48,35.43,35.48,52200.0,19.7602,19.7713,19.7435,19.7713,52200.0
2013-11-20 11:30:00,35.48,35.48,35.45,35.45,44800.0,19.7713,19.7713,19.7546,19.7546,44800.0
2013-11-20 11:40:00,35.45,35.47,35.44,35.45,34600.0,19.7546,19.7658,19.749,19.7546,34600.0
2013-11-20 11:50:00,35.45,35.48,35.45,35.48,43200.0,19.7546,19.7713,19.7546,19.7713,43200.0
2013-11-20 12:00:00,35.48,35.49,35.44,35.45,44000.0,19.7713,19.7769,19.749,19.7546,44000.0
2013-11-20 12:10:00,35.44,35.47,35.44,35.47,30300.0,19.749,19.7658,19.749,19.7658,30300.0
2013-11-20 12:20:00,35.47,35.5,35.43,35.43,60500.0,19.7658,19.7825,19.7435,19.7435,60500.0
2013-11-20 12:30:00,35.43,35.49,35.43,35.48,80400.0,19.7435,19.7769,19.7435,19.7713,80400.0
2013-11-20 12:40:00,35.48,35.51,35.48,35.5,33700.0,19.7713,19.788,19.7713,19.7825,33700.0
2013-11-20 12:50:00,35.51,35.51,35.46,35.48,43500.0,19.788,19.788,19.7602,19.7713,43500.0
2013-11-20 13:00:00,35.48,35.48,35.44,35.45,112500.0,19.7713,19.7713,19.749,19.7546,112500.0
2013-11-20 13:10:00,35.45,35.45,35.41,35.41,71400.0,19.7546,19.7546,19.7323,19.7323,71400.0
2013-11-20 13:20:00,35.41,35.42,35.37,35.39,42500.0,19.7323,19.7379,19.71,19.7212,42500.0
2013-11-20 13:30:00,35.39,35.4,35.38,35.4,30300.0,19.7212,19.7267,19.7156,19.7267,30300.0
2013-11-20 13:40:00,35.4,35.46,35.39,35.43,65200.0,19.7267,19.7602,19.7212,19.7435,65200.0
2013-11-20 13:50:00,35.43,35.43,35.39,35.39,50600.0,19.7435,19.7435,19.7212,19.7212,50600.0
2013-11-20 14:00:00,35.4,35.41,35.26,35.29,290600.0,19.7267,19.7323,19.6487,19.6654,290600.0
2013-11-20 14:10:00,35.28,35.31,35.17,35.3,132600.0,19.6599,19.6766,19.5986,19.671,132600.0
2013-11-20 14:20:00,35.3,35.33,35.25,35.27,101300.0,19.671,19.6877,19.6432,19.6543,101300.0
2013-11-20 14:30:00,35.28,35.3,35.23,35.23,47900.0,19.6599,19.671,19.632,19.632,47900.0
2013-11-20 14:40:00,35.23,35.27,35.19,35.27,62500.0,19.632,19.6543,19.6097,19.6543,62500.0
2013-11-20 14:50:00,35.27,35.27,35.22,35.26,85700.0,19.6543,19.6543,19.6264,19.6487,85700.0
2013-11-20 15:00:00,35.25,35.26,35.17,35.17,89800.0,19.6432,19.6487,19.5986,19.5986,89800.0
2013-11-20 15:10:00,35.18,35.22,35.17,35.2,91100.0,19.6041,19.6264,19.5986,19.6153,91100.0
2013-11-20 15:20:00,35.2,35.24,35.18,35.21,80700.0,19.6153,19.6376,19.6041,19.6209,80700.0
2013-11-20 15:30:00,35.21,35.22,35.16,35.21,66900.0,19.6209,19.6264,19.593,19.6209,66900.0
2013-11-20 15:40:00,35.21,35.24,35.17,35.21,90700.0,19.6209,19.6376,19.5986,19.6209,90700.0
2013-11-20 15:50:00,35.2,35.32,35.18,35.29,348700.0,19.6153,19.6822,19.6041,19.6654,348700.0
2013-11-21 09:30:00,35.42,35.42,35.25,35.27,65000.0,19.7379,19.7379,19.6432,19.6543,65000.0
2013-11-21 09:40:00,35.26,35.32,35.22,35.26,29700.0,19.6487,19.6822,19.6264,19.6487,29700.0
2013-11-21 09:50:00,35.25,35.33,35.21,35.32,53300.0,19.6432,19.6877,19.6209,19.6822,53300.0
2013-11-21 10:00:00,35.32,35.32,35.25,35.28,64100.0,19.6822,19.6822,19.6432,19.6599,64100.0
2013-11-21 10:10:00,35.28,35.29,35.23,35.27,47300.0,19.6599,19.6654,19.632,19.6543,47300.0
2013-11-21 10:20:00,35.28,35.28,35.23,35.26,45200.0,19.6599,19.6599,19.632,19.6487,45200.0
2013-11-21 10:30:00,35.27,35.33,35.26,35.27,62500.0,19.6543,19.6877,19.6487,19.6543,62500.0
2013-11-21 10:40:00,35.28,35.4,35.27,35.37,163600.0,19.6599,19.7267,19.6543,19.71,163600.0
2013-11-21 10:50:00,35.38,35.38,35.3,35.3,45300.0,19.7156,19.7156,19.671,19.671,45300.0
2013-11-21 11:00:00,35.31,35.38,35.3,35.38,60500.0,19.6766,19.7156,19.671,19.7156,60500.0
2013-11-21 11:10:00,35.38,35.45,35.38,35.43,58000.0,19.7156,19.7546,19.7156,19.7435,58000.0
2013-11-21 11:20:00,35.42,35.45,35.4,35.4,58100.0,19.7379,19.7546,19.7267,19.7267,58100.0
2013-11-21 11:30:00,35.41,35.42,35.32,35.34,74600.0,19.7323,19.7379,19.6822,19.6933,74600.0
2013-11-21 11:40:00,35.34,35.39,35.33,35.39,60300.0,19.6933,19.7212,19.6877,19.7212,60300.0
2013-11-21 11:50:00,35.39,35.41,35.38,35.39,28300.0,19.7212,19.7323,19.7156,19.7212,28300.0
2013-11-21 12:00:00,35.39,35.39,35.31,35.32,50900.0,19.7212,19.7212,19.6766,19.6822,50900.0
2013-11-21 12:10:00,35.33,35.37,35.32,35.36,44100.0,19.6877,19.71,19.6822,19.7045,44100.0
2013-11-21 12:20:00,35.35,35.38,35.3,35.37,83400.0,19.6989,19.7156,19.671,19.71,83400.0
2013-11-21 12:30:00,35.36,35.38,35.3,35.32,64800.0,19.7045,19.7156,19.671,19.6822,64800.0
2013-11-21 12:40:00,35.31,35.34,35.27,35.28,29600.0,19.6766,19.6933,19.6543,19.6599,29600.0
2013-11-21 12:50:00,35.29,35.31,35.26,35.3,35300.0,19.6654,19.6766,19.6487,19.671,35300.0
2013-11-21 13:00:00,35.3,35.33,35.29,35.33,32500.0,19.671,19.6877,19.6654,19.6877,32500.0
2013-11-21 13:10:00,35.32,35.33,35.3,35.31,37700.0,19.6822,19.6877,19.671,19.6766,37700.0
2013-11-21 13:20:00,35.3,35.31,35.26,35.26,29100.0,19.671,19.6766,19.6487,19.6487,29100.0
2013-11-21 13:30:00,35.25,35.28,35.25,35.26,24200.0,19.6432,19.6599,19.6432,19.6487,24200.0
2013-11-21 13:40:00,35.26,35.29,35.22,35.27,55500.0,19.6487,19.6654,19.6264,19.6543,55500.0
2013-11-21 13:50:00,35.27,35.27,35.21,35.23,42900.0,19.6543,19.6543,19.6209,19.632,42900.0
2013-11-21 14:00:00,35.23,35.32,35.23,35.31,67000.0,19.632,19.6822,19.632,19.6766,67000.0
2013-11-21 14:10:00,35.31,35.31,35.27,35.29,20100.0,19.6766,19.6766,19.6543,19.6654,20100.0
2013-11-21 14:20:00,35.29,35.31,35.25,35.26,50400.0,19.6654,19.6766,19.6432,19.6487,50400.0
2013-11-21 14:30:00,35.26,35.26,35.23,35.23,42800.0,19.6487,19.6487,19.632,19.632,42800.0
2013-11-21 14:40:00,35.23,35.28,35.22,35.26,54200.0,19.632,19.6599,19.6264,19.6487,54200.0
2013-11-21 14:50:00,35.25,35.26,35.23,35.24,31100.0,19.6432,19.6487,19.632,19.6376,31100.0
2013-11-21 15:00:00,35.25,35.28,35.24,35.27,64600.0,19.6432,19.6599,19.6376,19.6543,64600.0
2013-11-21 15:10:00,35.27,35.34,35.27,35.28,66900.0,19.6543,19.6933,19.6543,19.6599,66900.0
2013-11-21 15:20:00,35.28,35.31,35.26,35.28,57500.0,19.6599,19.6766,19.6487,19.6599,57500.0
2013-11-21 15:30:00,35.27,35.29,35.25,35.26,57200.0,19.6543,19.6654,19.6432,19.6487,57200.0
2013-11-21 15:40:00,35.25,35.26,35.23,35.23,74300.0,19.6432,19.6487,19.632,19.632,74300.0
2013-11-21 15:50:00,35.23,35.29,35.23,35.27,170600.0,19.632,19.6654,19.632,19.6543,170600.0
2013-11-22 09:30:00,35.28,35.35,35.28,35.3,60000.0,19.6599,19.6989,19.6599,19.671,60000.0
2013-11-22 09:40:00,35.3,35.3,35.2,35.21,38700.0,19.671,19.671,19.6153,19.6209,38700.0
2013-11-22 09:50:00,35.22,35.32,35.2,35.29,44700.0,19.6264,19.6822,19.6153,19.6654,44700.0
2013-11-22 10:00:00,35.29,35.37,35.27,35.36,49000.0,19.6654,19.71,19.6543,19.7045,49000.0
2013-11-22 10:10:00,35.36,35.39,35.34,35.38,58000.0,19.7045,19.7212,19.6933,19.7156,58000.0
2013-11-22 10:20:00,35.38,35.38,35.33,35.37,121500.0,19.7156,19.7156,19.6877,19.71,121500.0
2013-11-22 10:30:00,35.37,35.44,35.34,35.35,118800.0,19.71,19.749,19.6933,19.6989,118800.0
2013-11-22 10:40:00,35.35,35.38,35.33,35.35,105700.0,19.6989,19.7156,19.6877,19.6989,105700.0
2013-11-22 10:50:00,35.36,35.36,35.29,35.29,100700.0,19.7045,19.7045,19.6654,19.6654,100700.0
2013-11-22 11:00:00,35.28,35.36,35.26,35.35,53800.0,19.6599,19.7045,19.6487,19.6989,53800.0
2013-11-22 11:10:00,35.35,35.37,35.33,35.35,51500.0,19.6989,19.71,19.6877,19.6989,51500.0
2013-11-22 11:20:00,35.36,35.36,35.34,35.35,56000.0,19.7045,19.7045,19.6933,19.6989,56000.0
2013-11-22 11:30:00,35.36,35.36,35.33,35.33,75800.0,19.7045,19.7045,19.6877,19.6877,75800.0
2013-11-22 11:40:00,35.33,35.34,35.32,35.33,69400.0,19.6877,19.6933,19.6822,19.6877,69400.0
2013-11-22 11:50:00,35.32,35.36,35.32,35.34,92000.0,19.6822,19.7045,19.6822,19.6933,92000.0
2013-11-22 12:00:00,35.34,35.35,35.31,35.33,35800.0,19.6933,19.6989,19.6766,19.6877,35800.0
2013-11-22 12:10:00,35.33,35.34,35.32,35.34,19800.0,19.6877,19.6933,19.6822,19.6933,19800.0
2013-11-22 12:20:00,35.35,35.36,35.32,35.33,42600.0,19.6989,19.7045,19.6822,19.6877,42600.0
2013-11-22 12:30:00,35.33,35.41,35.32,35.4,142900.0,19.6877,19.7323,19.6822,19.7267,142900.0
2013-11-22 12:40:00,35.41,35.42,35.39,35.41,33900.0,19.7323,19.7379,19.7212,19.7323,33900.0
2013-11-22 12:50:00,35.42,35.45,35.4,35.45,47700.0,19.7379,19.7546,19.7267,19.7546,47700.0
2013-11-22 13:00:00,35.45,35.49,35.44,35.49,28000.0,19.7546,19.7769,19.749,19.7769,28000.0
2013-11-22 13:10:00,35.48,35.49,35.43,35.43,26200.0,19.7713,19.7769,19.7435,19.7435,26200.0
2013-11-22 13:20:00,35.44,35.46,35.42,35.44,37500.0,19.749,19.7602,19.7379,19.749,37500.0
2013-11-22 13:30:00,35.43,35.48,35.42,35.47,31900.0,19.7435,19.7713,19.7379,19.7658,31900.0
2013-11-22 13:40:00,35.47,35.51,35.46,35.51,37800.0,19.7658,19.788,19.7602,19.788,37800.0
2013-11-22 13:50:00,35.5,35.51,35.48,35.49,29900.0,19.7825,19.788,19.7713,19.7769,29900.0
2013-11-22 14:00:00,35.49,35.53,35.47,35.53,33100.0,19.7769,19.7992,19.7658,19.7992,33100.0
2013-11-22 14:10:00,35.52,35.54,35.52,35.53,43900.0,19.7936,19.8048,19.7936,19.7992,43900.0
2013-11-22 14:20:00,35.54,35.56,35.52,35.55,39200.0,19.8048,19.8159,19.7936,19.8103,39200.0
2013-11-22 14:30:00,35.55,35.56,35.52,35.52,23300.0,19.8103,19.8159,19.7936,19.7936,23300.0
2013-11-22 14:40:00,35.52,35.53,35.49,35.49,33300.0,19.7936,19.7992,19.7769,19.7769,33300.0
2013-11-22 14:50:00,35.49,35.55,35.49,35.53,58800.0,19.7769,19.8103,19.7769,19.7992,58800.0
2013-11-22 15:00:00,35.53,35.58,35.52,35.57,97000.0,19.7992,19.827,19.7936,19.8215,97000.0
2013-11-22 15:10:00,35.57,35.58,35.55,35.57,59700.0,19.8215,19.827,19.8103,19.8215,59700.0
2013-11-22 15:20:00,35.58,35.58,35.53,35.53,59100.0,19.827,19.827,19.7992,19.7992,59100.0
2013-11-22 15:30:00,35.53,35.55,35.52,35.54,79500.0,19.7992,19.8103,19.7936,19.8048,79500.0
2013-11-22 15:40:00,35.54,35.55,35.5,35.52,157500.0,19.8048,19.8103,19.7825,19.7936,157500.0
2013-11-22 15:50:00,35.53,35.53,35.5,35.52,191700.0,19.7992,19.7992,19.7825,19.7936,191700.0
2013-11-25 09:30:00,35.56,35.73,35.53,35.7,92000.0,19.8159,19.9106,19.7992,19.8939,92000.0
2013-11-25 09:40:00,35.71,35.79,35.68,35.76,69300.0,19.8995,19.9441,19.8828,19.9274,69300.0
2013-11-25 09:50:00,35.76,35.85,35.73,35.81,96800.0,19.9274,19.9775,19.9106,19.9552,96800.0
2013-11-25 10:00:00,35.79,35.96,35.77,35.94,129300.0,19.9441,20.0388,19.9329,20.0277,129300.0
2013-11-25 10:10:00,35.93,35.94,35.89,35.9,59400.0,20.0221,20.0277,19.9998,20.0054,59400.0
2013-11-25 10:20:00,35.89,35.91,35.86,35.87,35200.0,19.9998,20.0109,19.9831,19.9887,35200.0
2013-11-25 10:30:00,35.86,35.86,35.8,35.85,55800.0,19.9831,19.9831,19.9496,19.9775,55800.0
2013-11-25 10:40:00,35.85,35.88,35.81,35.82,25400.0,19.9775,19.9942,19.9552,19.9608,25400.0
2013-11-25 10:50:00,35.82,35.89,35.81,35.87,50600.0,19.9608,19.9998,19.9552,19.9887,50600.0
2013-11-25 11:00:00,35.88,35.9,35.86,35.89,55700.0,19.9942,20.0054,19.9831,19.9998,55700.0
2013-11-25 11:10:00,35.89,35.93,35.87,35.92,44100.0,19.9998,20.0221,19.9887,20.0165,44100.0
2013-11-25 11:20:00,35.92,35.94,35.89,35.9,37400.0,20.0165,20.0277,19.9998,20.0054,37400.0
2013-11-25 11:30:00,35.9,35.9,35.84,35.86,46200.0,20.0054,20.0054,19.9719,19.9831,46200.0
2013-11-25 11:40:00,35.87,35.89,35.84,35.89,37400.0,19.9887,19.9998,19.9719,19.9998,37400.0
2013-11-25 11:50:00,35.89,35.94,35.88,35.9,56200.0,19.9998,20.0277,19.9942,20.0054,56200.0
2013-11-25 12:00:00,35.9,35.94,35.87,35.93,34800.0,20.0054,20.0277,19.9887,20.0221,34800.0
2013-11-25 12:10:00,35.94,35.94,35.9,35.94,64700.0,20.0277,20.0277,20.0054,20.0277,64700.0
2013-11-25 12:20:00,35.93,35.94,35.89,35.93,26400.0,20.0221,20.0277,19.9998,20.0221,26400.0
2013-11-25 12:30:00,35.93,35.93,35.9,35.92,48200.0,20.0221,20.0221,20.0054,20.0165,48200.0
2013-11-25 12:40:00,35.92,35.94,35.9,35.93,37200.0,20.0165,20.0277,20.0054,20.0221,37200.0
2013-11-25 12:50:00,35.93,35.96,35.9,35.96,51100.0,20.0221,20.0388,20.0054,20.0388,51100.0
2013-11-25 13:00:00,35.95,35.99,35.95,35.98,113500.0,20.0332,20.0555,20.0332,20.05,113500.0
2013-11-25 13:10:00,35.98,35.98,35.94,35.95,46800.0,20.05,20.05,20.0277,20.0332,46800.0
2013-11-25 13:20:00,35.95,35.98,35.95,35.96,94900.0,20.0332,20.05,20.0332,20.0388,94900.0
2013-11-25 13:30:00,35.96,35.99,35.95,35.97,54800.0,20.0388,20.0555,20.0332,20.0444,54800.0
2013-11-25 13:40:00,35.97,36.0,35.97,35.99,64400.0,20.0444,20.0611,20.0444,20.0555,64400.0
2013-11-25 13:50:00,35.99,36.0,35.94,35.98,60900.0,20.0555,20.0611,20.0277,20.05,60900.0
2013-11-25 14:00:00,35.98,36.0,35.97,36.0,28500.0,20.05,20.0611,20.0444,20.0611,28500.0
2013-11-25 14:10:00,36.0,36.08,36.0,36.08,103800.0,20.0611,20.1057,20.0611,20.1057,103800.0
2013-11-25 14:20:00,36.08,36.08,35.99,36.0,40500.0,20.1057,20.1057,20.0555,20.0611,40500.0
2013-11-25 14:30:00,35.99,35.99,35.93,35.94,75900.0,20.0555,20.0555,20.0221,20.0277,75900.0
2013-11-25 14:40:00,35.93,35.95,35.91,35.91,64600.0,20.0221,20.0332,20.0109,20.0109,64600.0
2013-11-25 14:50:00,35.91,35.98,35.91,35.98,82800.0,20.0109,20.05,20.0109,20.05,82800.0
2013-11-25 15:00:00,35.98,35.99,35.93,35.95,108500.0,20.05,20.0555,20.0221,20.0332,108500.0
2013-11-25 15:10:00,35.94,35.96,35.88,35.9,86800.0,20.0277,20.0388,19.9942,20.0054,86800.0
2013-11-25 15:20:00,35.89,35.93,35.86,35.93,124800.0,19.9998,20.0221,19.9831,20.0221,124800.0
2013-11-25 15:30:00,35.93,35.94,35.89,35.9,104100.0,20.0221,20.0277,19.9998,20.0054,104100.0
2013-11-25 15:40:00,35.91,35.95,35.89,35.92,197900.0,20.0109,20.0332,19.9998,20.0165,197900.0
2013-11-25 15:50:00,35.91,35.94,35.9,35.93,221200.0,20.0109,20.0277,20.0054,20.0221,221200.0
2013-11-26 09:30:00,35.92,35.93,35.72,35.72,108700.0,20.0165,20.0221,19.9051,19.9051,108700.0
2013-11-26 09:40:00,35.72,35.75,35.67,35.69,94200.0,19.9051,19.9218,19.8772,19.8883,94200.0
2013-11-26 09:50:00,35.69,35.86,35.69,35.85,66200.0,19.8883,19.9831,19.8883,19.9775,66200.0
2013-11-26 10:00:00,35.85,35.85,35.7,35.81,79300.0,19.9775,19.9775,19.8939,19.9552,79300.0
2013-11-26 10:10:00,35.81,35.83,35.77,35.77,89900.0,19.9552,19.9664,19.9329,19.9329,89900.0
2013-11-26 10:20:00,35.77,35.86,35.75,35.85,86900.0,19.9329,19.9831,19.9218,19.9775,86900.0
2013-11-26 10:30:00,35.85,35.92,35.84,35.88,88000.0,19.9775,20.0165,19.9719,19.9942,88000.0
2013-11-26 10:40:00,35.87,35.89,35.82,35.82,46000.0,19.9887,19.9998,19.9608,19.9608,46000.0
2013-11-26 10:50:00,35.82,35.9,35.8,35.88,51200.0,19.9608,20.0054,19.9496,19.9942,51200.0
2013-11-26 11:00:00,35.88,35.9,35.83,35.84,40100.0,19.9942,20.0054,19.9664,19.9719,40100.0
2013-11-26 11:10:00,35.84,35.87,35.82,35.83,68300.0,19.9719,19.9887,19.9608,19.9664,68300.0
2013-11-26 11:20:00,35.83,35.9,35.82,35.88,59700.0,19.9664,20.0054,19.9608,19.9942,59700.0
2013-11-26 11:30:00,35.88,35.88,35.8,35.88,112100.0,19.9942,19.9942,19.9496,19.9942,112100.0
2013-11-26 11:40:00,35.88,35.9,35.83,35.83,63200.0,19.9942,20.0054,19.9664,19.9664,63200.0
2013-11-26 11:50:00,35.84,35.86,35.8,35.85,52600.0,19.9719,19.9831,19.9496,19.9775,52600.0
2013-11-26 12:00:00,35.86,35.9,35.83,35.86,60300.0,19.9831,20.0054,19.9664,19.9831,60300.0
2013-11-26 12:10:00,35.86,35.93,35.86,35.9,70300.0,19.9831,20.0221,19.9831,20.0054,70300.0
2013-11-26 12:20:00,35.9,35.91,35.89,35.9,53300.0,20.0054,20.0109,19.9998,20.0054,53300.0
2013-11-26 12:30:00,35.9,35.91,35.89,35.9,43400.0,20.0054,20.0109,19.9998,20.0054,43400.0
2013-11-26 12:40:00,35.9,35.94,35.9,35.93,60600.0,20.0054,20.0277,20.0054,20.0221,60600.0
2013-11-26 12:50:00,35.94,35.95,35.9,35.95,58400.0,20.0277,20.0332,20.0054,20.0332,58400.0
2013-11-26 13:00:00,35.95,35.95,35.92,35.93,26000.0,20.0332,20.0332,20.0165,20.0221,26000.0
2013-11-26 13:10:00,35.94,35.95,35.9,35.92,51200.0,20.0277,20.0332,20.0054,20.0165,51200.0
2013-11-26 13:20:00,35.93,35.93,35.9,35.91,16600.0,20.0221,20.0221,20.0054,20.0109,16600.0
2013-11-26 13:30:00,35.91,35.93,35.86,35.86,48000.0,20.0109,20.0221,19.9831,19.9831,48000.0
2013-11-26 13:40:00,35.87,35.89,35.87,35.88,22900.0,19.9887,19.9998,19.9887,19.9942,22900.0
2013-11-26 13:50:00,35.88,35.89,35.83,35.83,60100.0,19.9942,19.9998,19.9664,19.9664,60100.0
2013-11-26 14:00:00,35.83,35.84,35.81,35.82,50500.0,19.9664,19.9719,19.9552,19.9608,50500.0
2013-11-26 14:10:00,35.82,35.82,35.76,35.76,41300.0,19.9608,19.9608,19.9274,19.9274,41300.0
2013-11-26 14:20:00,35.77,35.78,35.7,35.73,74400.0,19.9329,19.9385,19.8939,19.9106,74400.0
2013-11-26 14:30:00,35.72,35.79,35.72,35.79,40400.0,19.9051,19.9441,19.9051,19.9441,40400.0
2013-11-26 14:40:00,35.79,35.79,35.75,35.76,37100.0,19.9441,19.9441,19.9218,19.9274,37100.0
2013-11-26 14:50:00,35.75,35.8,35.75,35.79,25400.0,19.9218,19.9496,19.9218,19.9441,25400.0
2013-11-26 15:00:00,35.78,35.79,35.76,35.76,32200.0,19.9385,19.9441,19.9274,19.9274,32200.0
2013-11-26 15:10:00,35.77,35.81,35.76,35.81,59100.0,19.9329,19.9552,19.9274,19.9552,59100.0
2013-11-26 15:20:00,35.81,35.82,35.78,35.8,68300.0,19.9552,19.9608,19.9385,19.9496,68300.0
2013-11-26 15:30:00,35.81,35.81,35.77,35.79,72000.0,19.9552,19.9552,19.9329,19.9441,72000.0
2013-11-26 15:40:00,35.8,35.85,35.79,35.79,153800.0,19.9496,19.9775,19.9441,19.9441,153800.0
2013-11-26 15:50:00,35.79,35.87,35.77,35.85,671100.0,19.9441,19.9887,19.9329,19.9775,671100.0
2013-11-27 09:30:00,35.82,35.92,35.67,35.9,95600.0,19.9608,20.0165,19.8772,20.0054,95600.0
2013-11-27 09:40:00,35.91,35.94,35.87,35.92,93300.0,20.0109,20.0277,19.9887,20.0165,93300.0
2013-11-27 09:50:00,35.93,35.93,35.81,35.9,70300.0,20.0221,20.0221,19.9552,20.0054,70300.0
2013-11-27 10:00:00,35.9,35.93,35.82,35.92,215000.0,20.0054,20.0221,19.9608,20.0165,215000.0
2013-11-27 10:10:00,35.91,35.99,35.87,35.98,98400.0,20.0109,20.0555,19.9887,20.05,98400.0
2013-11-27 10:20:00,35.98,36.18,35.98,36.13,120500.0,20.05,20.1614,20.05,20.1335,120500.0
2013-11-27 10:30:00,36.13,36.15,36.07,36.14,83600.0,20.1335,20.1447,20.1001,20.1391,83600.0
2013-11-27 10:40:00,36.13,36.21,36.12,36.2,80100.0,20.1335,20.1781,20.128,20.1725,80100.0
2013-11-27 10:50:00,36.19,36.22,36.16,36.2,63800.0,20.167,20.1837,20.1503,20.1725,63800.0
2013-11-27 11:00:00,36.19,36.23,36.17,36.23,46800.0,20.167,20.1893,20.1558,20.1893,46800.0
2013-11-27 11:10:00,36.22,36.27,36.21,36.23,87500.0,20.1837,20.2116,20.1781,20.1893,87500.0
2013-11-27 11:20:00,36.23,36.27,36.22,36.24,68200.0,20.1893,20.2116,20.1837,20.1948,68200.0
2013-11-27 11:30:00,36.24,36.26,36.21,36.22,50700.0,20.1948,20.206,20.1781,20.1837,50700.0
2013-11-27 11:40:00,36.21,36.23,36.16,36.19,107300.0,20.1781,20.1893,20.1503,20.167,107300.0
2013-11-27 11:50:00,36.18,36.19,36.1,36.1,48800.0,20.1614,20.167,20.1168,20.1168,48800.0
2013-11-27 12:00:00,36.11,36.17,36.08,36.15,49600.0,20.1224,20.1558,20.1057,20.1447,49600.0
2013-11-27 12:10:00,36.14,36.16,36.13,36.16,50400.0,20.1391,20.1503,20.1335,20.1503,50400.0
2013-11-27 12:20:00,36.16,36.16,36.09,36.09,52900.0,20.1503,20.1503,20.1112,20.1112,52900.0
2013-11-27 12:30:00,36.1,36.1,36.01,36.02,63200.0,20.1168,20.1168,20.0667,20.0722,63200.0
2013-11-27 12:40:00,36.02,36.02,35.93,35.95,77700.0,20.0722,20.0722,20.0221,20.0332,77700.0
2013-11-27 12:50:00,35.95,35.98,35.94,35.95,39600.0,20.0332,20.05,20.0277,20.0332,39600.0
2013-11-27 13:00:00,35.94,36.0,35.92,35.97,141100.0,20.0277,20.0611,20.0165,20.0444,141100.0
2013-11-27 13:10:00,35.97,36.0,35.93,35.94,105100.0,20.0444,20.0611,20.0221,20.0277,105100.0
2013-11-27 13:20:00,35.93,35.95,35.92,35.93,81300.0,20.0221,20.0332,20.0165,20.0221,81300.0
2013-11-27 13:30:00,35.94,35.94,35.93,35.93,46900.0,20.0277,20.0277,20.0221,20.0221,46900.0
2013-11-27 13:40:00,35.94,35.94,35.89,35.9,80100.0,20.0277,20.0277,19.9998,20.0054,80100.0
2013-11-27 13:50:00,35.89,35.91,35.88,35.9,75200.0,19.9998,20.0109,19.9942,20.0054,75200.0
2013-11-27 14:00:00,35.91,35.91,35.89,35.89,41600.0,20.0109,20.0109,19.9998,19.9998,41600.0
2013-11-27 14:10:00,35.9,35.98,35.89,35.95,128400.0,20.0054,20.05,19.9998,20.0332,128400.0
2013-11-27 14:20:00,35.95,35.95,35.88,35.89,115900.0,20.0332,20.0332,19.9942,19.9998,115900.0
2013-11-27 14:30:00,35.89,35.91,35.81,35.82,180600.0,19.9998,20.0109,19.9552,19.9608,180600.0
2013-11-27 14:40:00,35.83,35.87,35.82,35.86,62900.0,19.9664,19.9887,19.9608,19.9831,62900.0
2013-11-27 14:50:00,35.86,35.88,35.8,35.8,143100.0,19.9831,19.9942,19.9496,19.9496,143100.0
2013-11-27 15:00:00,35.81,35.84,35.78,35.78,62800.0,19.9552,19.9719,19.9385,19.9385,62800.0
2013-11-27 15:10:00,35.78,35.82,35.78,35.82,68500.0,19.9385,19.9608,19.9385,19.9608,68500.0
2013-11-27 15:20:00,35.82,35.82,35.78,35.82,95000.0,19.9608,19.9608,19.9385,19.9608,95000.0
2013-11-27 15:30:00,35.82,35.85,35.8,35.83,65400.0,19.9608,19.9775,19.9496,19.9664,65400.0
2013-11-27 15:40:00,35.83,35.83,35.8,35.83,132200.0,19.9664,19.9664,19.9496,19.9664,132200.0
2013-11-27 15:50:00,35.83,35.87,35.81,35.85,181000.0,19.9664,19.9887,19.9552,19.9775,181000.0
2013-11-29 09:30:00,35.83,35.98,35.76,35.93,116600.0,19.9664,20.05,19.9274,20.0221,116600.0
2013-11-29 09:40:00,35.93,36.04,35.87,36.04,164800.0,20.0221,20.0834,19.9887,20.0834,164800.0
2013-11-29 09:50:00,36.04,36.04,35.9,35.93,44500.0,20.0834,20.0834,20.0054,20.0221,44500.0
2013-11-29 10:00:00,35.93,35.95,35.86,35.91,139700.0,20.0221,20.0332,19.9831,20.0109,139700.0
2013-11-29 10:10:00,35.9,35.94,35.87,35.88,45100.0,20.0054,20.0277,19.9887,19.9942,45100.0
2013-11-29 10:20:00,35.89,35.89,35.8,35.84,56800.0,19.9998,19.9998,19.9496,19.9719,56800.0
2013-11-29 10:30:00,35.84,35.89,35.82,35.82,66200.0,19.9719,19.9998,19.9608,19.9608,66200.0
2013-11-29 10:40:00,35.81,35.87,35.79,35.79,57000.0,19.9552,19.9887,19.9441,19.9441,57000.0
2013-11-29 10:50:00,35.79,35.85,35.79,35.83,52200.0,19.9441,19.9775,19.9441,19.9664,52200.0
2013-11-29 11:00:00,35.83,35.89,35.82,35.83,76700.0,19.9664,19.9998,19.9608,19.9664,76700.0
2013-11-29 11:10:00,35.83,35.87,35.82,35.83,106700.0,19.9664,19.9887,19.9608,19.9664,106700.0
2013-11-29 11:20:00,35.84,35.91,35.84,35.87,96500.0,19.9719,20.0109,19.9719,19.9887,96500.0
2013-11-29 11:30:00,35.87,35.97,35.87,35.97,140500.0,19.9887,20.0444,19.9887,20.0444,140500.0
2013-11-29 11:40:00,35.97,35.97,35.83,35.83,117900.0,20.0444,20.0444,19.9664,19.9664,117900.0
2013-11-29 11:50:00,35.83,35.85,35.75,35.75,81000.0,19.9664,19.9775,19.9218,19.9218,81000.0
2013-11-29 12:00:00,35.76,35.76,35.66,35.69,90400.0,19.9274,19.9274,19.8716,19.8883,90400.0
2013-11-29 12:10:00,35.69,35.69,35.65,35.66,48600.0,19.8883,19.8883,19.8661,19.8716,48600.0
2013-11-29 12:20:00,35.66,35.72,35.65,35.7,110700.0,19.8716,19.9051,19.8661,19.8939,110700.0
2013-11-29 12:30:00,35.69,35.71,35.59,35.59,94300.0,19.8883,19.8995,19.8326,19.8326,94300.0
2013-11-29 12:40:00,35.59,35.64,35.48,35.5,176800.0,19.8326,19.8605,19.7713,19.7825,176800.0
2013-11-29 12:50:00,35.5,35.58,35.46,35.55,219900.0,19.7825,19.827,19.7602,19.8103,219900.0
2013-12-02 09:30:00,35.54,35.69,35.41,35.41,98900.0,19.8048,19.8883,19.7323,19.7323,98900.0
2013-12-02 09:40:00,35.4,35.42,35.23,35.26,73400.0,19.7267,19.7379,19.632,19.6487,73400.0
2013-12-02 09:50:00,35.26,35.27,35.08,35.12,134300.0,19.6487,19.6543,19.5484,19.5707,134300.0
2013-12-02 10:00:00,35.11,35.11,35.03,35.04,158800.0,19.5651,19.5651,19.5206,19.5261,158800.0
2013-12-02 10:10:00,35.04,35.06,34.93,35.03,260500.0,19.5261,19.5373,19.4648,19.5206,260500.0
2013-12-02 10:20:00,35.03,35.13,35.03,35.06,102700.0,19.5206,19.5763,19.5206,19.5373,102700.0
2013-12-02 10:30:00,35.07,35.17,35.07,35.11,91700.0,19.5429,19.5986,19.5429,19.5651,91700.0
2013-12-02 10:40:00,35.11,35.12,35.01,35.05,94800.0,19.5651,19.5707,19.5094,19.5317,94800.0
2013-12-02 10:50:00,35.04,35.12,35.01,35.11,92300.0,19.5261,19.5707,19.5094,19.5651,92300.0
2013-12-02 11:00:00,35.12,35.18,35.11,35.14,110800.0,19.5707,19.6041,19.5651,19.5819,110800.0
2013-12-02 11:10:00,35.14,35.25,35.13,35.22,111100.0,19.5819,19.6432,19.5763,19.6264,111100.0
2013-12-02 11:20:00,35.21,35.21,35.16,35.19,39200.0,19.6209,19.6209,19.593,19.6097,39200.0
2013-12-02 11:30:00,35.19,35.19,35.15,35.16,87700.0,19.6097,19.6097,19.5874,19.593,87700.0
2013-12-02 11:40:00,35.16,35.17,35.13,35.13,41400.0,19.593,19.5986,19.5763,19.5763,41400.0
2013-12-02 11:50:00,35.13,35.18,35.13,35.16,65500.0,19.5763,19.6041,19.5763,19.593,65500.0
2013-12-02 12:00:00,35.16,35.17,35.14,35.15,53100.0,19.593,19.5986,19.5819,19.5874,53100.0
2013-12-02 12:10:00,35.14,35.17,35.14,35.16,57000.0,19.5819,19.5986,19.5819,19.593,57000.0
2013-12-02 12:20:00,35.16,35.17,35.11,35.16,58900.0,19.593,19.5986,19.5651,19.593,58900.0
2013-12-02 12:30:00,35.17,35.17,35.14,35.14,43100.0,19.5986,19.5986,19.5819,19.5819,43100.0
2013-12-02 12:40:00,35.15,35.17,35.12,35.17,41400.0,19.5874,19.5986,19.5707,19.5986,41400.0
2013-12-02 12:50:00,35.17,35.25,35.16,35.24,44600.0,19.5986,19.6432,19.593,19.6376,44600.0
2013-12-02 13:00:00,35.25,35.31,35.24,35.31,25800.0,19.6432,19.6766,19.6376,19.6766,25800.0
2013-12-02 13:10:00,35.3,35.31,35.26,35.26,43300.0,19.671,19.6766,19.6487,19.6487,43300.0
2013-12-02 13:20:00,35.27,35.29,35.26,35.29,26000.0,19.6543,19.6654,19.6487,19.6654,26000.0
2013-12-02 13:30:00,35.3,35.3,35.27,35.27,29000.0,19.671,19.671,19.6543,19.6543,29000.0
2013-12-02 13:40:00,35.27,35.28,35.25,35.27,31600.0,19.6543,19.6599,19.6432,19.6543,31600.0
2013-12-02 13:50:00,35.27,35.27,35.2,35.22,39600.0,19.6543,19.6543,19.6153,19.6264,39600.0
2013-12-02 14:00:00,35.23,35.28,35.22,35.22,42700.0,19.632,19.6599,19.6264,19.6264,42700.0
2013-12-02 14:10:00,35.22,35.25,35.18,35.18,39000.0,19.6264,19.6432,19.6041,19.6041,39000.0
2013-12-02 14:20:00,35.17,35.2,35.16,35.18,27300.0,19.5986,19.6153,19.593,19.6041,27300.0
2013-12-02 14:30:00,35.18,35.22,35.16,35.2,33600.0,19.6041,19.6264,19.593,19.6153,33600.0
2013-12-02 14:40:00,35.2,35.23,35.16,35.19,38900.0,19.6153,19.632,19.593,19.6097,38900.0
2013-12-02 14:50:00,35.19,35.28,35.18,35.28,30100.0,19.6097,19.6599,19.6041,19.6599,30100.0
2013-12-02 15:00:00,35.27,35.3,35.25,35.25,42600.0,19.6543,19.671,19.6432,19.6432,42600.0
2013-12-02 15:10:00,35.25,35.27,35.23,35.24,50900.0,19.6432,19.6543,19.632,19.6376,50900.0
2013-12-02 15:20:00,35.24,35.28,35.23,35.25,90700.0,19.6376,19.6599,19.632,19.6432,90700.0
2013-12-02 15:30:00,35.25,35.25,35.14,35.16,85900.0,19.6432,19.6432,19.5819,19.593,85900.0
2013-12-02 15:40:00,35.16,35.18,35.13,35.15,88800.0,19.593,19.6041,19.5763,19.5874,88800.0
2013-12-02 15:50:00,35.15,35.2,35.12,35.19,248700.0,19.5874,19.6153,19.5707,19.6097,248700.0
2013-12-03 09:30:00,35.11,35.13,35.01,35.04,112600.0,19.5651,19.5763,19.5094,19.5261,112600.0
2013-12-03 09:40:00,35.03,35.14,35.03,35.11,55700.0,19.5206,19.5819,19.5206,19.5651,55700.0
2013-12-03 09:50:00,35.1,35.18,35.05,35.14,88600.0,19.5596,19.6041,19.5317,19.5819,88600.0
2013-12-03 10:00:00,35.15,35.15,35.02,35.06,128000.0,19.5874,19.5874,19.515,19.5373,128000.0
2013-12-03 10:10:00,35.06,35.16,35.0,35.12,117200.0,19.5373,19.593,19.5038,19.5707,117200.0
2013-12-03 10:20:00,35.12,35.15,35.09,35.12,88900.0,19.5707,19.5874,19.554,19.5707,88900.0
2013-12-03 10:30:00,35.11,35.11,35.0,35.0,69900.0,19.5651,19.5651,19.5038,19.5038,69900.0
2013-12-03 10:40:00,35.01,35.06,35.0,35.02,90400.0,19.5094,19.5373,19.5038,19.515,90400.0
2013-12-03 10:50:00,35.03,35.03,34.9,34.91,156500.0,19.5206,19.5206,19.4481,19.4537,156500.0
2013-12-03 11:00:00,34.91,34.97,34.89,34.94,118600.0,19.4537,19.4871,19.4425,19.4704,118600.0
2013-12-03 11:10:00,34.93,35.0,34.93,34.97,47600.0,19.4648,19.5038,19.4648,19.4871,47600.0
2013-12-03 11:20:00,34.97,35.0,34.94,34.99,87700.0,19.4871,19.5038,19.4704,19.4983,87700.0
2013-12-03 11:30:00,34.99,35.02,34.96,35.02,64700.0,19.4983,19.515,19.4816,19.515,64700.0
2013-12-03 11:40:00,35.01,35.04,34.98,35.04,61700.0,19.5094,19.5261,19.4927,19.5261,61700.0
2013-12-03 11:50:00,35.03,35.05,35.0,35.04,41100.0,19.5206,19.5317,19.5038,19.5261,41100.0
2013-12-03 12:00:00,35.05,35.1,35.04,35.09,35700.0,19.5317,19.5596,19.5261,19.554,35700.0
2013-12-03 12:10:00,35.1,35.13,35.07,35.07,36300.0,19.5596,19.5763,19.5429,19.5429,36300.0
2013-12-03 12:20:00,35.08,35.08,35.05,35.06,29000.0,19.5484,19.5484,19.5317,19.5373,29000.0
2013-12-03 12:30:00,35.05,35.1,35.04,35.08,42800.0,19.5317,19.5596,19.5261,19.5484,42800.0
2013-12-03 12:40:00,35.09,35.11,35.05,35.05,42300.0,19.554,19.5651,19.5317,19.5317,42300.0
2013-12-03 12:50:00,35.05,35.06,35.0,35.01,74800.0,19.5317,19.5373,19.5038,19.5094,74800.0
2013-12-03 13:00:00,35.02,35.02,34.96,35.01,49900.0,19.515,19.515,19.4816,19.5094,49900.0
2013-12-03 13:10:00,35.01,35.03,34.98,35.0,50000.0,19.5094,19.5206,19.4927,19.5038,50000.0
2013-12-03 13:20:00,35.01,35.02,34.96,35.0,73700.0,19.5094,19.515,19.4816,19.5038,73700.0
2013-12-03 13:30:00,35.0,35.02,34.97,35.0,71300.0,19.5038,19.515,19.4871,19.5038,71300.0
2013-12-03 13:40:00,35.0,35.01,34.98,35.0,62000.0,19.5038,19.5094,19.4927,19.5038,62000.0
2013-12-03 13:50:00,35.0,35.01,34.97,34.98,48800.0,19.5038,19.5094,19.4871,19.4927,48800.0
2013-12-03 14:00:00,34.97,35.03,34.95,34.95,75100.0,19.4871,19.5206,19.476,19.476,75100.0
2013-12-03 14:10:00,34.95,34.99,34.93,34.95,81700.0,19.476,19.4983,19.4648,19.476,81700.0
2013-12-03 14:20:00,34.95,34.97,34.94,34.96,41600.0,19.476,19.4871,19.4704,19.4816,41600.0
2013-12-03 14:30:00,34.96,35.02,34.94,35.02,59500.0,19.4816,19.515,19.4704,19.515,59500.0
2013-12-03 14:40:00,35.02,35.04,35.01,35.03,55700.0,19.515,19.5261,19.5094,19.5206,55700.0
2013-12-03 14:50:00,35.04,35.05,35.02,35.04,42000.0,19.5261,19.5317,19.515,19.5261,42000.0
2013-12-03 15:00:00,35.04,35.07,35.03,35.05,55300.0,19.5261,19.5429,19.5206,19.5317,55300.0
2013-12-03 15:10:00,35.04,35.05,35.0,35.02,89600.0,19.5261,19.5317,19.5038,19.515,89600.0
2013-12-03 15:20:00,35.02,35.02,34.98,35.01,75400.0,19.515,19.515,19.4927,19.5094,75400.0
2013-12-03 15:30:00,35.0,35.04,34.99,35.0,213500.0,19.5038,19.5261,19.4983,19.5038,213500.0
2013-12-03 15:40:00,34.99,35.02,34.98,35.01,276500.0,19.4983,19.515,19.4927,19.5094,276500.0
2013-12-03 15:50:00,35.01,35.04,35.0,35.04,351000.0,19.5094,19.5261,19.5038,19.5261,351000.0
2013-12-04 09:30:00,34.62,34.62,32.87,33.16,2032400.0,19.2921,19.2921,18.3169,18.4785,2032400.0
2013-12-04 09:40:00,33.17,33.46,33.0,33.4,934800.0,18.4841,18.6457,18.3893,18.6122,934800.0
2013-12-04 09:50:00,33.4,33.44,33.09,33.12,658600.0,18.6122,18.6345,18.4395,18.4562,658600.0
2013-12-04 10:00:00,33.11,33.34,33.11,33.32,600300.0,18.4506,18.5788,18.4506,18.5677,600300.0
2013-12-04 10:10:00,33.33,33.49,33.22,33.49,807200.0,18.5732,18.6624,18.5119,18.6624,807200.0
2013-12-04 10:20:00,33.48,33.58,33.4,33.5,532200.0,18.6568,18.7125,18.6122,18.668,532200.0
2013-12-04 10:30:00,33.5,33.53,33.26,33.29,602800.0,18.668,18.6847,18.5342,18.5509,602800.0
2013-12-04 10:40:00,33.3,33.3,33.18,33.23,762200.0,18.5565,18.5565,18.4896,18.5175,762200.0
2013-12-04 10:50:00,33.24,33.39,33.21,33.25,341900.0,18.5231,18.6067,18.5064,18.5287,341900.0
2013-12-04 11:00:00,33.26,33.28,32.96,33.0,761200.0,18.5342,18.5454,18.367,18.3893,761200.0
2013-12-04 11:10:00,32.99,33.17,32.92,33.11,481700.0,18.3838,18.4841,18.3448,18.4506,481700.0
2013-12-04 11:20:00,33.11,33.2,33.05,33.05,239900.0,18.4506,18.5008,18.4172,18.4172,239900.0
2013-12-04 11:30:00,33.05,33.06,32.93,33.0,299500.0,18.4172,18.4228,18.3503,18.3893,299500.0
2013-12-04 11:40:00,33.0,33.1,32.95,33.0,223300.0,18.3893,18.4451,18.3615,18.3893,223300.0
2013-12-04 11:50:00,33.0,33.06,32.92,32.93,371600.0,18.3893,18.4228,18.3448,18.3503,371600.0
2013-12-04 12:00:00,32.93,33.15,32.92,33.1,302800.0,18.3503,18.4729,18.3448,18.4451,302800.0
2013-12-04 12:10:00,33.11,33.2,33.08,33.16,345200.0,18.4506,18.5008,18.4339,18.4785,345200.0
2013-12-04 12:20:00,33.16,33.2,33.14,33.16,255100.0,18.4785,18.5008,18.4674,18.4785,255100.0
2013-12-04 12:30:00,33.17,33.22,33.14,33.2,221900.0,18.4841,18.5119,18.4674,18.5008,221900.0
2013-12-04 12:40:00,33.19,33.31,33.16,33.28,352000.0,18.4952,18.5621,18.4785,18.5454,352000.0
2013-12-04 12:50:00,33.28,33.32,33.22,33.29,363300.0,18.5454,18.5677,18.5119,18.5509,363300.0
2013-12-04 13:00:00,33.3,33.32,33.22,33.26,396300.0,18.5565,18.5677,18.5119,18.5342,396300.0
2013-12-04 13:10:00,33.25,33.28,33.04,33.11,310000.0,18.5287,18.5454,18.4116,18.4506,310000.0
2013-12-04 13:20:00,33.11,33.11,32.94,32.95,488500.0,18.4506,18.4506,18.3559,18.3615,488500.0
2013-12-04 13:30:00,32.96,33.04,32.89,33.02,526800.0,18.367,18.4116,18.328,18.4005,526800.0
2013-12-04 13:40:00,33.02,33.02,32.9,32.91,239100.0,18.4005,18.4005,18.3336,18.3392,239100.0
2013-12-04 13:50:00,32.91,33.02,32.9,33.01,282500.0,18.3392,18.4005,18.3336,18.3949,282500.0
2013-12-04 14:00:00,33.02,33.11,32.98,33.08,336000.0,18.4005,18.4506,18.3782,18.4339,336000.0
2013-12-04 14:10:00,33.08,33.19,33.07,33.17,228800.0,18.4339,18.4952,18.4283,18.4841,228800.0
2013-12-04 14:20:00,33.18,33.19,33.11,33.17,310700.0,18.4896,18.4952,18.4506,18.4841,310700.0
2013-12-04 14:30:00,33.18,33.31,33.17,33.3,364800.0,18.4896,18.5621,18.4841,18.5565,364800.0
2013-12-04 14:40:00,33.31,33.31,33.24,33.25,146000.0,18.5621,18.5621,18.5231,18.5287,146000.0
2013-12-04 14:50:00,33.26,33.31,33.21,33.29,173200.0,18.5342,18.5621,18.5064,18.5509,173200.0
2013-12-04 15:00:00,33.29,33.34,33.28,33.34,198700.0,18.5509,18.5788,18.5454,18.5788,198700.0
2013-12-04 15:10:00,33.33,33.47,33.33,33.37,382700.0,18.5732,18.6512,18.5732,18.5955,382700.0
2013-12-04 15:20:00,33.37,33.43,33.37,33.41,177400.0,18.5955,18.629,18.5955,18.6178,177400.0
2013-12-04 15:30:00,33.42,33.48,33.36,33.36,361600.0,18.6234,18.6568,18.5899,18.5899,361600.0
2013-12-04 15:40:00,33.37,33.49,33.36,33.49,475000.0,18.5955,18.6624,18.5899,18.6624,475000.0
2013-12-04 15:50:00,33.49,33.49,33.42,33.44,772800.0,18.6624,18.6624,18.6234,18.6345,772800.0
2013-12-05 09:30:00,33.41,33.44,32.99,33.11,348400.0,18.6178,18.6345,18.3838,18.4506,348400.0
2013-12-05 09:40:00,33.11,33.18,32.98,33.06,212700.0,18.4506,18.4896,18.3782,18.4228,212700.0
2013-12-05 09:50:00,33.06,33.08,32.89,32.98,274800.0,18.4228,18.4339,18.328,18.3782,274800.0
2013-12-05 10:00:00,32.97,33.1,32.93,32.98,384900.0,18.3726,18.4451,18.3503,18.3782,384900.0
2013-12-05 10:10:00,32.99,33.1,32.98,33.0,235000.0,18.3838,18.4451,18.3782,18.3893,235000.0
2013-12-05 10:20:00,33.0,33.01,32.94,33.0,167600.0,18.3893,18.3949,18.3559,18.3893,167600.0
2013-12-05 10:30:00,33.0,33.06,32.91,32.94,368300.0,18.3893,18.4228,18.3392,18.3559,368300.0
2013-12-05 10:40:00,32.94,33.0,32.9,32.98,338200.0,18.3559,18.3893,18.3336,18.3782,338200.0
2013-12-05 10:50:00,32.99,33.02,32.97,33.0,289100.0,18.3838,18.4005,18.3726,18.3893,289100.0
2013-12-05 11:00:00,33.0,33.01,32.9,32.98,225000.0,18.3893,18.3949,18.3336,18.3782,225000.0
2013-12-05 11:10:00,32.97,33.0,32.95,32.98,184200.0,18.3726,18.3893,18.3615,18.3782,184200.0
2013-12-05 11:20:00,32.98,32.99,32.95,32.96,112000.0,18.3782,18.3838,18.3615,18.367,112000.0
2013-12-05 11:30:00,32.97,32.98,32.87,32.92,225500.0,18.3726,18.3782,18.3169,18.3448,225500.0
2013-12-05 11:40:00,32.91,32.93,32.82,32.92,221900.0,18.3392,18.3503,18.289,18.3448,221900.0
2013-12-05 11:50:00,32.92,32.94,32.89,32.92,235500.0,18.3448,18.3559,18.328,18.3448,235500.0
2013-12-05 12:00:00,32.91,32.93,32.85,32.87,156000.0,18.3392,18.3503,18.3058,18.3169,156000.0
2013-12-05 12:10:00,32.88,32.93,32.87,32.93,119100.0,18.3225,18.3503,18.3169,18.3503,119100.0
2013-12-05 12:20:00,32.92,32.93,32.89,32.92,116000.0,18.3448,18.3503,18.328,18.3448,116000.0
2013-12-05 12:30:00,32.93,32.97,32.9,32.96,217400.0,18.3503,18.3726,18.3336,18.367,217400.0
2013-12-05 12:40:00,32.97,33.0,32.96,33.0,1066100.0,18.3726,18.3893,18.367,18.3893,1066100.0
2013-12-05 12:50:00,33.0,33.02,32.98,33.02,1047800.0,18.3893,18.4005,18.3782,18.4005,1047800.0
2013-12-05 13:00:00,33.02,33.05,32.99,33.0,188300.0,18.4005,18.4172,18.3838,18.3893,188300.0
2013-12-05 13:10:00,33.01,33.05,33.0,33.0,264300.0,18.3949,18.4172,18.3893,18.3893,264300.0
2013-12-05 13:20:00,33.01,33.05,33.0,33.04,396000.0,18.3949,18.4172,18.3893,18.4116,396000.0
2013-12-05 13:30:00,33.05,33.05,32.94,32.96,174500.0,18.4172,18.4172,18.3559,18.367,174500.0
2013-12-05 13:40:00,32.95,32.97,32.92,32.93,110500.0,18.3615,18.3726,18.3448,18.3503,110500.0
2013-12-05 13:50:00,32.93,32.93,32.89,32.93,112900.0,18.3503,18.3503,18.328,18.3503,112900.0
2013-12-05 14:00:00,32.93,32.98,32.9,32.91,107700.0,18.3503,18.3782,18.3336,18.3392,107700.0
2013-12-05 14:10:00,32.92,32.93,32.88,32.93,106700.0,18.3448,18.3503,18.3225,18.3503,106700.0
2013-12-05 14:20:00,32.93,32.93,32.89,32.89,105800.0,18.3503,18.3503,18.328,18.328,105800.0
2013-12-05 14:30:00,32.89,32.9,32.88,32.89,112800.0,18.328,18.3336,18.3225,18.328,112800.0
2013-12-05 14:40:00,32.89,32.93,32.87,32.93,187500.0,18.328,18.3503,18.3169,18.3503,187500.0
2013-12-05 14:50:00,32.93,32.95,32.9,32.93,126400.0,18.3503,18.3615,18.3336,18.3503,126400.0
2013-12-05 15:00:00,32.93,32.99,32.91,32.99,129300.0,18.3503,18.3838,18.3392,18.3838,129300.0
2013-12-05 15:10:00,32.98,32.99,32.94,32.96,162600.0,18.3782,18.3838,18.3559,18.367,162600.0
2013-12-05 15:20:00,32.96,33.01,32.95,32.99,117700.0,18.367,18.3949,18.3615,18.3838,117700.0
2013-12-05 15:30:00,32.99,33.02,32.97,32.99,161200.0,18.3838,18.4005,18.3726,18.3838,161200.0
2013-12-05 15:40:00,32.99,33.02,32.96,33.02,415800.0,18.3838,18.4005,18.367,18.4005,415800.0
2013-12-05 15:50:00,33.01,33.02,32.95,32.98,445600.0,18.3949,18.4005,18.3615,18.3782,445600.0
2013-12-06 09:30:00,33.18,33.34,33.05,33.32,281000.0,18.4896,18.5788,18.4172,18.5677,281000.0
2013-12-06 09:40:00,33.32,33.34,33.25,33.33,210900.0,18.5677,18.5788,18.5287,18.5732,210900.0
2013-12-06 09:50:00,33.33,33.46,33.32,33.44,206700.0,18.5732,18.6457,18.5677,18.6345,206700.0
2013-12-06 10:00:00,33.45,33.66,33.41,33.62,293700.0,18.6401,18.7571,18.6178,18.7348,293700.0
2013-12-06 10:10:00,33.61,33.76,33.57,33.73,245800.0,18.7293,18.8129,18.707,18.7961,245800.0
2013-12-06 10:20:00,33.73,33.77,33.55,33.58,366100.0,18.7961,18.8184,18.6958,18.7125,366100.0
2013-12-06 10:30:00,33.58,33.7,33.57,33.62,174700.0,18.7125,18.7794,18.707,18.7348,174700.0
2013-12-06 10:40:00,33.62,33.64,33.49,33.51,115100.0,18.7348,18.746,18.6624,18.6735,115100.0
2013-12-06 10:50:00,33.51,33.52,33.33,33.34,239700.0,18.6735,18.6791,18.5732,18.5788,239700.0
2013-12-06 11:00:00,33.34,33.39,33.3,33.33,356100.0,18.5788,18.6067,18.5565,18.5732,356100.0
2013-12-06 11:10:00,33.33,33.39,33.26,33.27,372100.0,18.5732,18.6067,18.5342,18.5398,372100.0
2013-12-06 11:20:00,33.27,33.28,33.23,33.23,427100.0,18.5398,18.5454,18.5175,18.5175,427100.0
2013-12-06 11:30:00,33.24,33.25,33.2,33.22,112600.0,18.5231,18.5287,18.5008,18.5119,112600.0
2013-12-06 11:40:00,33.22,33.24,33.18,33.19,100700.0,18.5119,18.5231,18.4896,18.4952,100700.0
2013-12-06 11:50:00,33.18,33.21,33.17,33.21,160000.0,18.4896,18.5064,18.4841,18.5064,160000.0
2013-12-06 12:00:00,33.21,33.34,33.2,33.33,134600.0,18.5064,18.5788,18.5008,18.5732,134600.0
2013-12-06 12:10:00,33.33,33.41,33.32,33.39,68000.0,18.5732,18.6178,18.5677,18.6067,68000.0
2013-12-06 12:20:00,33.39,33.48,33.38,33.48,101100.0,18.6067,18.6568,18.6011,18.6568,101100.0
2013-12-06 12:30:00,33.48,33.53,33.42,33.5,1021900.0,18.6568,18.6847,18.6234,18.668,1021900.0
2013-12-06 12:40:00,33.5,33.59,33.49,33.58,93200.0,18.668,18.7181,18.6624,18.7125,93200.0
2013-12-06 12:50:00,33.59,33.59,33.52,33.54,72600.0,18.7181,18.7181,18.6791,18.6903,72600.0
2013-12-06 13:00:00,33.53,33.58,33.51,33.56,76500.0,18.6847,18.7125,18.6735,18.7014,76500.0
2013-12-06 13:10:00,33.56,33.59,33.53,33.55,54200.0,18.7014,18.7181,18.6847,18.6958,54200.0
2013-12-06 13:20:00,33.55,33.55,33.48,33.51,92900.0,18.6958,18.6958,18.6568,18.6735,92900.0
2013-12-06 13:30:00,33.51,33.56,33.49,33.5,90600.0,18.6735,18.7014,18.6624,18.668,90600.0
2013-12-06 13:40:00,33.5,33.55,33.48,33.52,103200.0,18.668,18.6958,18.6568,18.6791,103200.0
2013-12-06 13:50:00,33.53,33.58,33.52,33.55,80900.0,18.6847,18.7125,18.6791,18.6958,80900.0
2013-12-06 14:00:00,33.55,33.61,33.53,33.6,94300.0,18.6958,18.7293,18.6847,18.7237,94300.0
2013-12-06 14:10:00,33.6,33.61,33.56,33.58,79700.0,18.7237,18.7293,18.7014,18.7125,79700.0
2013-12-06 14:20:00,33.58,33.61,33.58,33.6,59000.0,18.7125,18.7293,18.7125,18.7237,59000.0
2013-12-06 14:30:00,33.6,33.68,33.58,33.67,103300.0,18.7237,18.7683,18.7125,18.7627,103300.0
2013-12-06 14:40:00,33.68,33.7,33.65,33.66,158500.0,18.7683,18.7794,18.7516,18.7571,158500.0
2013-12-06 14:50:00,33.67,33.69,33.67,33.67,45000.0,18.7627,18.7738,18.7627,18.7627,45000.0
2013-12-06 15:00:00,33.67,33.68,33.58,33.58,97600.0,18.7627,18.7683,18.7125,18.7125,97600.0
2013-12-06 15:10:00,33.58,33.61,33.51,33.51,241100.0,18.7125,18.7293,18.6735,18.6735,241100.0
2013-12-06 15:20:00,33.51,33.58,33.49,33.56,131800.0,18.6735,18.7125,18.6624,18.7014,131800.0
2013-12-06 15:30:00,33.57,33.6,33.51,33.54,223600.0,18.707,18.7237,18.6735,18.6903,223600.0
2013-12-06 15:40:00,33.54,33.55,33.5,33.52,260500.0,18.6903,18.6958,18.668,18.6791,260500.0
2013-12-06 15:50:00,33.52,33.57,33.47,33.5,688900.0,18.6791,18.707,18.6512,18.668,688900.0
2013-12-09 09:30:00,33.44,33.69,33.44,33.68,166000.0,18.6345,18.7738,18.6345,18.7683,166000.0
2013-12-09 09:40:00,33.66,33.66,33.54,33.63,126700.0,18.7571,18.7571,18.6903,18.7404,126700.0
2013-12-09 09:50:00,33.64,33.71,33.62,33.71,181800.0,18.746,18.785,18.7348,18.785,181800.0
2013-12-09 10:00:00,33.71,33.76,33.59,33.6,197500.0,18.785,18.8129,18.7181,18.7237,197500.0
2013-12-09 10:10:00,33.58,33.62,33.51,33.51,172700.0,18.7125,18.7348,18.6735,18.6735,172700.0
2013-12-09 10:20:00,33.51,33.56,33.46,33.55,183800.0,18.6735,18.7014,18.6457,18.6958,183800.0
2013-12-09 10:30:00,33.54,33.57,33.51,33.52,232200.0,18.6903,18.707,18.6735,18.6791,232200.0
2013-12-09 10:40:00,33.52,33.53,33.44,33.45,333700.0,18.6791,18.6847,18.6345,18.6401,333700.0
2013-12-09 10:50:00,33.45,33.48,33.43,33.47,204900.0,18.6401,18.6568,18.629,18.6512,204900.0
2013-12-09 11:00:00,33.46,33.49,33.4,33.4,212200.0,18.6457,18.6624,18.6122,18.6122,212200.0
2013-12-09 11:10:00,33.4,33.44,33.36,33.44,220900.0,18.6122,18.6345,18.5899,18.6345,220900.0
2013-12-09 11:20:00,33.43,33.55,33.43,33.51,164800.0,18.629,18.6958,18.629,18.6735,164800.0
2013-12-09 11:30:00,33.52,33.53,33.46,33.46,61600.0,18.6791,18.6847,18.6457,18.6457,61600.0
2013-12-09 11:40:00,33.46,33.47,33.35,33.37,48500.0,18.6457,18.6512,18.5844,18.5955,48500.0
2013-12-09 11:50:00,33.37,33.44,33.36,33.4,99100.0,18.5955,18.6345,18.5899,18.6122,99100.0
2013-12-09 12:00:00,33.39,33.45,33.39,33.45,140500.0,18.6067,18.6401,18.6067,18.6401,140500.0
2013-12-09 12:10:00,33.45,33.5,33.44,33.49,78100.0,18.6401,18.668,18.6345,18.6624,78100.0
2013-12-09 12:20:00,33.49,33.51,33.47,33.49,68400.0,18.6624,18.6735,18.6512,18.6624,68400.0
2013-12-09 12:30:00,33.48,33.54,33.48,33.54,54100.0,18.6568,18.6903,18.6568,18.6903,54100.0
2013-12-09 12:40:00,33.53,33.55,33.51,33.53,162400.0,18.6847,18.6958,18.6735,18.6847,162400.0
2013-12-09 12:50:00,33.53,33.54,33.49,33.49,79800.0,18.6847,18.6903,18.6624,18.6624,79800.0
2013-12-09 13:00:00,33.5,33.51,33.48,33.5,89700.0,18.668,18.6735,18.6568,18.668,89700.0
2013-12-09 13:10:00,33.51,33.54,33.5,33.53,34500.0,18.6735,18.6903,18.668,18.6847,34500.0
2013-12-09 13:20:00,33.52,33.57,33.52,33.54,61600.0,18.6791,18.707,18.6791,18.6903,61600.0
2013-12-09 13:30:00,33.54,33.54,33.44,33.45,119700.0,18.6903,18.6903,18.6345,18.6401,119700.0
2013-12-09 13:40:00,33.45,33.47,33.37,33.39,120100.0,18.6401,18.6512,18.5955,18.6067,120100.0
2013-12-09 13:50:00,33.38,33.39,33.34,33.35,84900.0,18.6011,18.6067,18.5788,18.5844,84900.0
2013-12-09 14:00:00,33.35,33.39,33.33,33.39,160600.0,18.5844,18.6067,18.5732,18.6067,160600.0
2013-12-09 14:10:00,33.39,33.45,33.37,33.38,134700.0,18.6067,18.6401,18.5955,18.6011,134700.0
2013-12-09 14:20:00,33.38,33.41,33.36,33.4,116000.0,18.6011,18.6178,18.5899,18.6122,116000.0
2013-12-09 14:30:00,33.39,33.4,33.32,33.36,111300.0,18.6067,18.6122,18.5677,18.5899,111300.0
2013-12-09 14:40:00,33.36,33.45,33.36,33.39,115500.0,18.5899,18.6401,18.5899,18.6067,115500.0
2013-12-09 14:50:00,33.4,33.4,33.3,33.33,124600.0,18.6122,18.6122,18.5565,18.5732,124600.0
2013-12-09 15:00:00,33.32,33.36,33.32,33.34,126900.0,18.5677,18.5899,18.5677,18.5788,126900.0
2013-12-09 15:10:00,33.34,33.38,33.33,33.33,103300.0,18.5788,18.6011,18.5732,18.5732,103300.0
2013-12-09 15:20:00,33.34,33.35,33.3,33.32,126300.0,18.5788,18.5844,18.5565,18.5677,126300.0
2013-12-09 15:30:00,33.32,33.36,33.31,33.34,113300.0,18.5677,18.5899,18.5621,18.5788,113300.0
2013-12-09 15:40:00,33.35,33.4,33.33,33.38,158900.0,18.5844,18.6122,18.5732,18.6011,158900.0
2013-12-09 15:50:00,33.38,33.39,33.31,33.36,256400.0,18.6011,18.6067,18.5621,18.5899,256400.0
2013-12-10 09:30:00,33.3,33.35,33.19,33.21,168100.0,18.5565,18.5844,18.4952,18.5064,168100.0
2013-12-10 09:40:00,33.2,33.3,33.16,33.23,298700.0,18.5008,18.5565,18.4785,18.5175,298700.0
2013-12-10 09:50:00,33.23,33.26,33.2,33.25,319000.0,18.5175,18.5342,18.5008,18.5287,319000.0
2013-12-10 10:00:00,33.25,33.26,33.09,33.09,286800.0,18.5287,18.5342,18.4395,18.4395,286800.0
2013-12-10 10:10:00,33.09,33.12,32.95,32.96,482500.0,18.4395,18.4562,18.3615,18.367,482500.0
2013-12-10 10:20:00,32.97,33.05,32.93,33.02,311500.0,18.3726,18.4172,18.3503,18.4005,311500.0
2013-12-10 10:30:00,33.02,33.03,32.94,32.94,282400.0,18.4005,18.4061,18.3559,18.3559,282400.0
2013-12-10 10:40:00,32.95,32.95,32.93,32.95,232400.0,18.3615,18.3615,18.3503,18.3615,232400.0
2013-12-10 10:50:00,32.95,33.01,32.94,33.01,129400.0,18.3615,18.3949,18.3559,18.3949,129400.0
2013-12-10 11:00:00,33.0,33.05,33.0,33.03,134500.0,18.3893,18.4172,18.3893,18.4061,134500.0
2013-12-10 11:10:00,33.03,33.11,33.03,33.08,138800.0,18.4061,18.4506,18.4061,18.4339,138800.0
2013-12-10 11:20:00,33.08,33.08,32.99,32.99,145500.0,18.4339,18.4339,18.3838,18.3838,145500.0
2013-12-10 11:30:00,32.99,33.08,32.99,33.08,226300.0,18.3838,18.4339,18.3838,18.4339,226300.0
2013-12-10 11:40:00,33.07,33.15,33.07,33.1,137900.0,18.4283,18.4729,18.4283,18.4451,137900.0
2013-12-10 11:50:00,33.11,33.11,33.02,33.06,122800.0,18.4506,18.4506,18.4005,18.4228,122800.0
2013-12-10 12:00:00,33.06,33.12,33.03,33.09,128100.0,18.4228,18.4562,18.4061,18.4395,128100.0
2013-12-10 12:10:00,33.09,33.11,33.09,33.09,193600.0,18.4395,18.4506,18.4395,18.4395,193600.0
2013-12-10 12:20:00,33.09,33.1,32.99,33.02,181100.0,18.4395,18.4451,18.3838,18.4005,181100.0
2013-12-10 12:30:00,33.03,33.06,33.03,33.05,83300.0,18.4061,18.4228,18.4061,18.4172,83300.0
2013-12-10 12:40:00,33.04,33.06,33.03,33.04,56500.0,18.4116,18.4228,18.4061,18.4116,56500.0
2013-12-10 12:50:00,33.04,33.05,33.03,33.05,39000.0,18.4116,18.4172,18.4061,18.4172,39000.0
2013-12-10 13:00:00,33.05,33.06,33.02,33.04,103300.0,18.4172,18.4228,18.4005,18.4116,103300.0
2013-12-10 13:10:00,33.04,33.05,33.03,33.03,49300.0,18.4116,18.4172,18.4061,18.4061,49300.0
2013-12-10 13:20:00,33.03,33.05,33.03,33.05,120400.0,18.4061,18.4172,18.4061,18.4172,120400.0
2013-12-10 13:30:00,33.04,33.05,33.02,33.03,79100.0,18.4116,18.4172,18.4005,18.4061,79100.0
2013-12-10 13:40:00,33.03,33.04,33.0,33.01,114600.0,18.4061,18.4116,18.3893,18.3949,114600.0
2013-12-10 13:50:00,33.01,33.01,32.97,32.98,116600.0,18.3949,18.3949,18.3726,18.3782,116600.0
2013-12-10 14:00:00,32.99,33.05,32.98,33.05,123600.0,18.3838,18.4172,18.3782,18.4172,123600.0
2013-12-10 14:10:00,33.05,33.05,33.02,33.02,98100.0,18.4172,18.4172,18.4005,18.4005,98100.0
2013-12-10 14:20:00,33.02,33.04,32.99,33.01,155100.0,18.4005,18.4116,18.3838,18.3949,155100.0
2013-12-10 14:30:00,33.01,33.04,33.0,33.0,238400.0,18.3949,18.4116,18.3893,18.3893,238400.0
2013-12-10 14:40:00,33.0,33.02,32.98,33.0,117400.0,18.3893,18.4005,18.3782,18.3893,117400.0
2013-12-10 14:50:00,33.0,33.04,32.99,33.03,128200.0,18.3893,18.4116,18.3838,18.4061,128200.0
2013-12-10 15:00:00,33.03,33.04,32.97,32.97,167800.0,18.4061,18.4116,18.3726,18.3726,167800.0
2013-12-10 15:10:00,32.97,33.04,32.96,33.0,289200.0,18.3726,18.4116,18.367,18.3893,289200.0
2013-12-10 15:20:00,33.0,33.01,32.98,32.98,283600.0,18.3893,18.3949,18.3782,18.3782,283600.0
2013-12-10 15:30:00,32.99,33.0,32.95,32.95,270300.0,18.3838,18.3893,18.3615,18.3615,270300.0
2013-12-10 15:40:00,32.95,32.97,32.91,32.91,533300.0,18.3615,18.3726,18.3392,18.3392,533300.0
2013-12-10 15:50:00,32.92,32.95,32.86,32.88,942000.0,18.3448,18.3615,18.3113,18.3225,942000.0
2013-12-11 09:30:00,32.89,32.94,32.53,32.62,415100.0,18.328,18.3559,18.1274,18.1776,415100.0
2013-12-11 09:40:00,32.6,32.7,32.59,32.6,177200.0,18.1664,18.2222,18.1609,18.1664,177200.0
2013-12-11 09:50:00,32.6,32.65,32.59,32.64,227900.0,18.1664,18.1943,18.1609,18.1887,227900.0
2013-12-11 10:00:00,32.64,32.85,32.63,32.64,494300.0,18.1887,18.3058,18.1832,18.1887,494300.0
2013-12-11 10:10:00,32.63,32.66,32.58,32.6,149800.0,18.1832,18.1999,18.1553,18.1664,149800.0
2013-12-11 10:20:00,32.6,32.61,32.58,32.6,169400.0,18.1664,18.172,18.1553,18.1664,169400.0
2013-12-11 10:30:00,32.61,32.62,32.56,32.6,151700.0,18.172,18.1776,18.1441,18.1664,151700.0
2013-12-11 10:40:00,32.6,32.7,32.59,32.69,168000.0,18.1664,18.2222,18.1609,18.2166,168000.0
2013-12-11 10:50:00,32.69,32.77,32.66,32.76,144400.0,18.2166,18.2612,18.1999,18.2556,144400.0
2013-12-11 11:00:00,32.76,32.92,32.75,32.87,344300.0,18.2556,18.3448,18.25,18.3169,344300.0
2013-12-11 11:10:00,32.87,32.91,32.79,32.8,196000.0,18.3169,18.3392,18.2723,18.2779,196000.0
2013-12-11 11:20:00,32.8,32.81,32.69,32.7,164100.0,18.2779,18.2835,18.2166,18.2222,164100.0
2013-12-11 11:30:00,32.7,32.76,32.69,32.75,116800.0,18.2222,18.2556,18.2166,18.25,116800.0
2013-12-11 11:40:00,32.74,32.8,32.74,32.79,108800.0,18.2445,18.2779,18.2445,18.2723,108800.0
2013-12-11 11:50:00,32.8,32.81,32.71,32.73,135300.0,18.2779,18.2835,18.2277,18.2389,135300.0
2013-12-11 12:00:00,32.73,32.83,32.73,32.79,150400.0,18.2389,18.2946,18.2389,18.2723,150400.0
2013-12-11 12:10:00,32.8,32.84,32.72,32.73,82000.0,18.2779,18.3002,18.2333,18.2389,82000.0
2013-12-11 12:20:00,32.73,32.75,32.69,32.71,95700.0,18.2389,18.25,18.2166,18.2277,95700.0
2013-12-11 12:30:00,32.71,32.81,32.7,32.79,91100.0,18.2277,18.2835,18.2222,18.2723,91100.0
2013-12-11 12:40:00,32.79,32.79,32.67,32.67,92900.0,18.2723,18.2723,18.2054,18.2054,92900.0
2013-12-11 12:50:00,32.67,32.7,32.66,32.69,108200.0,18.2054,18.2222,18.1999,18.2166,108200.0
2013-12-11 13:00:00,32.69,32.71,32.66,32.7,93200.0,18.2166,18.2277,18.1999,18.2222,93200.0
2013-12-11 13:10:00,32.7,32.71,32.68,32.69,62500.0,18.2222,18.2277,18.211,18.2166,62500.0
2013-12-11 13:20:00,32.68,32.71,32.66,32.66,88000.0,18.211,18.2277,18.1999,18.1999,88000.0
2013-12-11 13:30:00,32.67,32.67,32.63,32.65,63800.0,18.2054,18.2054,18.1832,18.1943,63800.0
2013-12-11 13:40:00,32.66,32.69,32.6,32.6,107100.0,18.1999,18.2166,18.1664,18.1664,107100.0
2013-12-11 13:50:00,32.61,32.67,32.59,32.66,235000.0,18.172,18.2054,18.1609,18.1999,235000.0
2013-12-11 14:00:00,32.67,32.67,32.63,32.65,85100.0,18.2054,18.2054,18.1832,18.1943,85100.0
2013-12-11 14:10:00,32.65,32.67,32.63,32.65,102600.0,18.1943,18.2054,18.1832,18.1943,102600.0
2013-12-11 14:20:00,32.65,32.69,32.64,32.69,68200.0,18.1943,18.2166,18.1887,18.2166,68200.0
2013-12-11 14:30:00,32.68,32.7,32.66,32.68,55600.0,18.211,18.2222,18.1999,18.211,55600.0
2013-12-11 14:40:00,32.68,32.79,32.67,32.79,224900.0,18.211,18.2723,18.2054,18.2723,224900.0
2013-12-11 14:50:00,32.79,32.81,32.67,32.69,214400.0,18.2723,18.2835,18.2054,18.2166,214400.0
2013-12-11 15:00:00,32.69,32.74,32.67,32.7,115600.0,18.2166,18.2445,18.2054,18.2222,115600.0
2013-12-11 15:10:00,32.69,32.7,32.64,32.64,102200.0,18.2166,18.2222,18.1887,18.1887,102200.0
2013-12-11 15:20:00,32.64,32.66,32.6,32.61,140400.0,18.1887,18.1999,18.1664,18.172,140400.0
2013-12-11 15:30:00,32.62,32.64,32.56,32.56,284400.0,18.1776,18.1887,18.1441,18.1441,284400.0
2013-12-11 15:40:00,32.56,32.6,32.53,32.55,332400.0,18.1441,18.1664,18.1274,18.1386,332400.0
2013-12-11 15:50:00,32.55,32.61,32.55,32.59,474000.0,18.1386,18.172,18.1386,18.1609,474000.0
2013-12-12 09:30:00,32.55,32.56,32.38,32.5,248100.0,18.1386,18.1441,18.0438,18.1107,248100.0
2013-12-12 09:40:00,32.5,32.51,32.36,32.47,169700.0,18.1107,18.1163,18.0327,18.094,169700.0
2013-12-12 09:50:00,32.47,32.52,32.46,32.48,125300.0,18.094,18.1219,18.0884,18.0996,125300.0
2013-12-12 10:00:00,32.48,32.52,32.46,32.49,166300.0,18.0996,18.1219,18.0884,18.1051,166300.0
2013-12-12 10:10:00,32.48,32.5,32.35,32.35,202100.0,18.0996,18.1107,18.0271,18.0271,202100.0
2013-12-12 10:20:00,32.35,32.44,32.3,32.43,265500.0,18.0271,18.0773,17.9993,18.0717,265500.0
2013-12-12 10:30:00,32.43,32.46,32.39,32.45,175300.0,18.0717,18.0884,18.0494,18.0828,175300.0
2013-12-12 10:40:00,32.46,32.55,32.45,32.55,360000.0,18.0884,18.1386,18.0828,18.1386,360000.0
2013-12-12 10:50:00,32.55,32.61,32.53,32.61,143600.0,18.1386,18.172,18.1274,18.172,143600.0
2013-12-12 11:00:00,32.6,32.66,32.51,32.66,571600.0,18.1664,18.1999,18.1163,18.1999,571600.0
2013-12-12 11:10:00,32.66,32.7,32.62,32.62,167700.0,18.1999,18.2222,18.1776,18.1776,167700.0
2013-12-12 11:20:00,32.62,32.63,32.55,32.59,117300.0,18.1776,18.1832,18.1386,18.1609,117300.0
2013-12-12 11:30:00,32.59,32.6,32.55,32.56,190900.0,18.1609,18.1664,18.1386,18.1441,190900.0
2013-12-12 11:40:00,32.55,32.59,32.54,32.58,107500.0,18.1386,18.1609,18.133,18.1553,107500.0
2013-12-12 11:50:00,32.57,32.58,32.55,32.57,63800.0,18.1497,18.1553,18.1386,18.1497,63800.0
2013-12-12 12:00:00,32.57,32.59,32.54,32.55,195100.0,18.1497,18.1609,18.133,18.1386,195100.0
2013-12-12 12:10:00,32.56,32.59,32.54,32.56,69100.0,18.1441,18.1609,18.133,18.1441,69100.0
2013-12-12 12:20:00,32.56,32.61,32.52,32.6,264200.0,18.1441,18.172,18.1219,18.1664,264200.0
2013-12-12 12:30:00,32.61,32.64,32.59,32.63,96700.0,18.172,18.1887,18.1609,18.1832,96700.0
2013-12-12 12:40:00,32.62,32.66,32.6,32.65,86100.0,18.1776,18.1999,18.1664,18.1943,86100.0
2013-12-12 12:50:00,32.65,32.66,32.62,32.63,80500.0,18.1943,18.1999,18.1776,18.1832,80500.0
2013-12-12 13:00:00,32.64,32.66,32.63,32.63,84000.0,18.1887,18.1999,18.1832,18.1832,84000.0
2013-12-12 13:10:00,32.63,32.66,32.63,32.64,107200.0,18.1832,18.1999,18.1832,18.1887,107200.0
2013-12-12 13:20:00,32.64,32.69,32.62,32.69,437800.0,18.1887,18.2166,18.1776,18.2166,437800.0
2013-12-12 13:30:00,32.68,32.77,32.68,32.74,208500.0,18.211,18.2612,18.211,18.2445,208500.0
2013-12-12 13:40:00,32.74,32.82,32.73,32.82,183500.0,18.2445,18.289,18.2389,18.289,183500.0
2013-12-12 13:50:00,32.82,32.82,32.77,32.79,105600.0,18.289,18.289,18.2612,18.2723,105600.0
2013-12-12 14:00:00,32.78,32.9,32.78,32.9,403800.0,18.2667,18.3336,18.2667,18.3336,403800.0
2013-12-12 14:10:00,32.89,32.94,32.85,32.88,128100.0,18.328,18.3559,18.3058,18.3225,128100.0
2013-12-12 14:20:00,32.88,32.92,32.87,32.91,208700.0,18.3225,18.3448,18.3169,18.3392,208700.0
2013-12-12 14:30:00,32.91,32.93,32.91,32.93,198700.0,18.3392,18.3503,18.3392,18.3503,198700.0
2013-12-12 14:40:00,32.93,32.95,32.91,32.91,115000.0,18.3503,18.3615,18.3392,18.3392,115000.0
2013-12-12 14:50:00,32.92,32.98,32.91,32.97,120800.0,18.3448,18.3782,18.3392,18.3726,120800.0
2013-12-12 15:00:00,32.97,32.97,32.91,32.94,128200.0,18.3726,18.3726,18.3392,18.3559,128200.0
2013-12-12 15:10:00,32.94,32.94,32.91,32.93,137300.0,18.3559,18.3559,18.3392,18.3503,137300.0
2013-12-12 15:20:00,32.92,32.95,32.91,32.91,130100.0,18.3448,18.3615,18.3392,18.3392,130100.0
2013-12-12 15:30:00,32.91,32.95,32.91,32.91,331200.0,18.3392,18.3615,18.3392,18.3392,331200.0
2013-12-12 15:40:00,32.91,32.93,32.91,32.92,419200.0,18.3392,18.3503,18.3392,18.3448,419200.0
2013-12-12 15:50:00,32.91,32.92,32.84,32.88,702400.0,18.3392,18.3448,18.3002,18.3225,702400.0
2013-12-13 09:30:00,32.87,33.07,32.82,32.88,212900.0,18.3169,18.4283,18.289,18.3225,212900.0
2013-12-13 09:40:00,32.88,32.88,32.72,32.73,105500.0,18.3225,18.3225,18.2333,18.2389,105500.0
2013-12-13 09:50:00,32.74,32.76,32.62,32.72,144000.0,18.2445,18.2556,18.1776,18.2333,144000.0
2013-12-13 10:00:00,32.72,32.79,32.7,32.77,236600.0,18.2333,18.2723,18.2222,18.2612,236600.0
2013-12-13 10:10:00,32.78,32.8,32.75,32.75,97300.0,18.2667,18.2779,18.25,18.25,97300.0
2013-12-13 10:20:00,32.75,32.81,32.74,32.78,206800.0,18.25,18.2835,18.2445,18.2667,206800.0
2013-12-13 10:30:00,32.78,32.85,32.77,32.84,146500.0,18.2667,18.3058,18.2612,18.3002,146500.0
2013-12-13 10:40:00,32.84,32.86,32.79,32.86,97100.0,18.3002,18.3113,18.2723,18.3113,97100.0
2013-12-13 10:50:00,32.85,32.89,32.84,32.84,123800.0,18.3058,18.328,18.3002,18.3002,123800.0
2013-12-13 11:00:00,32.84,32.88,32.8,32.85,210800.0,18.3002,18.3225,18.2779,18.3058,210800.0
2013-12-13 11:10:00,32.84,32.88,32.83,32.87,68800.0,18.3002,18.3225,18.2946,18.3169,68800.0
2013-12-13 11:20:00,32.88,32.94,32.85,32.85,206000.0,18.3225,18.3559,18.3058,18.3058,206000.0
2013-12-13 11:30:00,32.85,32.9,32.84,32.85,98300.0,18.3058,18.3336,18.3002,18.3058,98300.0
2013-12-13 11:40:00,32.85,32.92,32.84,32.9,77300.0,18.3058,18.3448,18.3002,18.3336,77300.0
2013-12-13 11:50:00,32.9,32.92,32.89,32.9,188200.0,18.3336,18.3448,18.328,18.3336,188200.0
2013-12-13 12:00:00,32.9,32.91,32.87,32.88,84000.0,18.3336,18.3392,18.3169,18.3225,84000.0
2013-12-13 12:10:00,32.87,32.91,32.87,32.9,50500.0,18.3169,18.3392,18.3169,18.3336,50500.0
2013-12-13 12:20:00,32.9,32.94,32.89,32.9,121100.0,18.3336,18.3559,18.328,18.3336,121100.0
2013-12-13 12:30:00,32.9,32.92,32.86,32.88,168100.0,18.3336,18.3448,18.3113,18.3225,168100.0
2013-12-13 12:40:00,32.87,32.89,32.86,32.87,71600.0,18.3169,18.328,18.3113,18.3169,71600.0
2013-12-13 12:50:00,32.87,32.87,32.8,32.81,56000.0,18.3169,18.3169,18.2779,18.2835,56000.0
2013-12-13 13:00:00,32.8,32.83,32.8,32.82,77500.0,18.2779,18.2946,18.2779,18.289,77500.0
2013-12-13 13:10:00,32.83,32.87,32.82,32.87,144200.0,18.2946,18.3169,18.289,18.3169,144200.0
2013-12-13 13:20:00,32.87,32.87,32.82,32.86,74400.0,18.3169,18.3169,18.289,18.3113,74400.0
2013-12-13 13:30:00,32.87,32.9,32.86,32.87,51600.0,18.3169,18.3336,18.3113,18.3169,51600.0
2013-12-13 13:40:00,32.87,32.89,32.85,32.85,82000.0,18.3169,18.328,18.3058,18.3058,82000.0
2013-12-13 13:50:00,32.86,32.86,32.84,32.85,72200.0,18.3113,18.3113,18.3002,18.3058,72200.0
2013-12-13 14:00:00,32.86,32.86,32.84,32.85,88900.0,18.3113,18.3113,18.3002,18.3058,88900.0
2013-12-13 14:10:00,32.86,32.86,32.8,32.8,98300.0,18.3113,18.3113,18.2779,18.2779,98300.0
2013-12-13 14:20:00,32.8,32.83,32.8,32.82,78700.0,18.2779,18.2946,18.2779,18.289,78700.0
2013-12-13 14:30:00,32.82,32.85,32.82,32.84,80300.0,18.289,18.3058,18.289,18.3002,80300.0
2013-12-13 14:40:00,32.84,32.86,32.83,32.86,48000.0,18.3002,18.3113,18.2946,18.3113,48000.0
2013-12-13 14:50:00,32.86,32.89,32.83,32.86,126900.0,18.3113,18.328,18.2946,18.3113,126900.0
2013-12-13 15:00:00,32.87,32.89,32.84,32.85,82600.0,18.3169,18.328,18.3002,18.3058,82600.0
2013-12-13 15:10:00,32.85,32.87,32.85,32.86,89900.0,18.3058,18.3169,18.3058,18.3113,89900.0
2013-12-13 15:20:00,32.86,32.91,32.86,32.9,122800.0,18.3113,18.3392,18.3113,18.3336,122800.0
2013-12-13 15:30:00,32.9,32.93,32.83,32.86,202300.0,18.3336,18.3503,18.2946,18.3113,202300.0
2013-12-13 15:40:00,32.86,32.9,32.85,32.87,201300.0,18.3113,18.3336,18.3058,18.3169,201300.0
2013-12-13 15:50:00,32.88,32.88,32.83,32.84,342600.0,18.3225,18.3225,18.2946,18.3002,342600.0
2013-12-16 09:30:00,33.02,33.02,32.86,32.87,281900.0,18.4005,18.4005,18.3113,18.3169,281900.0
2013-12-16 09:40:00,32.88,32.93,32.8,32.82,254900.0,18.3225,18.3503,18.2779,18.289,254900.0
2013-12-16 09:50:00,32.82,32.95,32.73,32.77,388800.0,18.289,18.3615,18.2389,18.2612,388800.0
2013-12-16 10:00:00,32.77,32.8,32.7,32.7,190600.0,18.2612,18.2779,18.2222,18.2222,190600.0
2013-12-16 10:10:00,32.7,32.72,32.64,32.64,309000.0,18.2222,18.2333,18.1887,18.1887,309000.0
2013-12-16 10:20:00,32.64,32.66,32.62,32.65,256900.0,18.1887,18.1999,18.1776,18.1943,256900.0
2013-12-16 10:30:00,32.65,32.66,32.61,32.64,196200.0,18.1943,18.1999,18.172,18.1887,196200.0
2013-12-16 10:40:00,32.64,32.67,32.62,32.62,166600.0,18.1887,18.2054,18.1776,18.1776,166600.0
2013-12-16 10:50:00,32.62,32.68,32.62,32.68,132200.0,18.1776,18.211,18.1776,18.211,132200.0
2013-12-16 11:00:00,32.68,32.7,32.66,32.67,129600.0,18.211,18.2222,18.1999,18.2054,129600.0
2013-12-16 11:10:00,32.66,32.79,32.66,32.78,214000.0,18.1999,18.2723,18.1999,18.2667,214000.0
2013-12-16 11:20:00,32.79,32.81,32.72,32.73,178100.0,18.2723,18.2835,18.2333,18.2389,178100.0
2013-12-16 11:30:00,32.73,32.77,32.69,32.71,159200.0,18.2389,18.2612,18.2166,18.2277,159200.0
2013-12-16 11:40:00,32.71,32.72,32.67,32.69,91200.0,18.2277,18.2333,18.2054,18.2166,91200.0
2013-12-16 11:50:00,32.68,32.7,32.67,32.69,52200.0,18.211,18.2222,18.2054,18.2166,52200.0
2013-12-16 12:00:00,32.7,32.71,32.67,32.7,110000.0,18.2222,18.2277,18.2054,18.2222,110000.0
2013-12-16 12:10:00,32.7,32.71,32.67,32.69,103200.0,18.2222,18.2277,18.2054,18.2166,103200.0
2013-12-16 12:20:00,32.7,32.7,32.67,32.67,66100.0,18.2222,18.2222,18.2054,18.2054,66100.0
2013-12-16 12:30:00,32.67,32.7,32.66,32.68,111700.0,18.2054,18.2222,18.1999,18.211,111700.0
2013-12-16 12:40:00,32.68,32.68,32.63,32.67,119400.0,18.211,18.211,18.1832,18.2054,119400.0
2013-12-16 12:50:00,32.66,32.76,32.65,32.72,201100.0,18.1999,18.2556,18.1943,18.2333,201100.0
2013-12-16 13:00:00,32.72,32.75,32.68,32.74,192600.0,18.2333,18.25,18.211,18.2445,192600.0
2013-12-16 13:10:00,32.74,32.75,32.7,32.7,101300.0,18.2445,18.25,18.2222,18.2222,101300.0
2013-12-16 13:20:00,32.7,32.72,32.68,32.7,112700.0,18.2222,18.2333,18.211,18.2222,112700.0
2013-12-16 13:30:00,32.7,32.74,32.68,32.74,178900.0,18.2222,18.2445,18.211,18.2445,178900.0
2013-12-16 13:40:00,32.74,32.74,32.71,32.73,100300.0,18.2445,18.2445,18.2277,18.2389,100300.0
2013-12-16 13:50:00,32.73,32.73,32.69,32.7,150700.0,18.2389,18.2389,18.2166,18.2222,150700.0
2013-12-16 14:00:00,32.7,32.73,32.69,32.73,149800.0,18.2222,18.2389,18.2166,18.2389,149800.0
2013-12-16 14:10:00,32.72,32.73,32.67,32.68,134900.0,18.2333,18.2389,18.2054,18.211,134900.0
2013-12-16 14:20:00,32.67,32.69,32.65,32.67,135600.0,18.2054,18.2166,18.1943,18.2054,135600.0
2013-12-16 14:30:00,32.67,32.67,32.65,32.66,91700.0,18.2054,18.2054,18.1943,18.1999,91700.0
2013-12-16 14:40:00,32.66,32.66,32.64,32.65,131400.0,18.1999,18.1999,18.1887,18.1943,131400.0
2013-12-16 14:50:00,32.65,32.66,32.64,32.66,178600.0,18.1943,18.1999,18.1887,18.1999,178600.0
2013-12-16 15:00:00,32.66,32.67,32.64,32.65,324800.0,18.1999,18.2054,18.1887,18.1943,324800.0
2013-12-16 15:10:00,32.66,32.67,32.64,32.65,157700.0,18.1999,18.2054,18.1887,18.1943,157700.0
2013-12-16 15:20:00,32.64,32.65,32.58,32.62,327500.0,18.1887,18.1943,18.1553,18.1776,327500.0
2013-12-16 15:30:00,32.62,32.69,32.61,32.67,434000.0,18.1776,18.2166,18.172,18.2054,434000.0
2013-12-16 15:40:00,32.67,32.7,32.65,32.7,499200.0,18.2054,18.2222,18.1943,18.2222,499200.0
2013-12-16 15:50:00,32.7,32.72,32.68,32.69,492300.0,18.2222,18.2333,18.211,18.2166,492300.0
2013-12-17 09:30:00,32.68,32.91,32.62,32.9,259000.0,18.211,18.3392,18.1776,18.3336,259000.0
2013-12-17 09:40:00,32.89,32.9,32.74,32.78,294100.0,18.328,18.3336,18.2445,18.2667,294100.0
2013-12-17 09:50:00,32.78,32.78,32.69,32.72,130900.0,18.2667,18.2667,18.2166,18.2333,130900.0
2013-12-17 10:00:00,32.71,32.78,32.66,32.73,265400.0,18.2277,18.2667,18.1999,18.2389,265400.0
2013-12-17 10:10:00,32.73,32.8,32.72,32.77,240600.0,18.2389,18.2779,18.2333,18.2612,240600.0
2013-12-17 10:20:00,32.77,32.86,32.76,32.84,319300.0,18.2612,18.3113,18.2556,18.3002,319300.0
2013-12-17 10:30:00,32.83,32.86,32.8,32.85,164000.0,18.2946,18.3113,18.2779,18.3058,164000.0
2013-12-17 10:40:00,32.86,32.91,32.86,32.91,192100.0,18.3113,18.3392,18.3113,18.3392,192100.0
2013-12-17 10:50:00,32.91,32.96,32.9,32.96,210700.0,18.3392,18.367,18.3336,18.367,210700.0
2013-12-17 11:00:00,32.96,32.98,32.91,32.97,192800.0,18.367,18.3782,18.3392,18.3726,192800.0
2013-12-17 11:10:00,32.97,32.98,32.89,32.89,147400.0,18.3726,18.3782,18.328,18.328,147400.0
2013-12-17 11:20:00,32.89,32.91,32.83,32.84,360100.0,18.328,18.3392,18.2946,18.3002,360100.0
2013-12-17 11:30:00,32.84,32.89,32.83,32.87,91400.0,18.3002,18.328,18.2946,18.3169,91400.0
2013-12-17 11:40:00,32.88,32.9,32.87,32.9,189900.0,18.3225,18.3336,18.3169,18.3336,189900.0
2013-12-17 11:50:00,32.89,32.9,32.84,32.89,334700.0,18.328,18.3336,18.3002,18.328,334700.0
2013-12-17 12:00:00,32.88,32.91,32.88,32.91,171800.0,18.3225,18.3392,18.3225,18.3392,171800.0
2013-12-17 12:10:00,32.9,32.95,32.9,32.94,119400.0,18.3336,18.3615,18.3336,18.3559,119400.0
2013-12-17 12:20:00,32.95,32.97,32.94,32.97,69500.0,18.3615,18.3726,18.3559,18.3726,69500.0
2013-12-17 12:30:00,32.97,32.98,32.95,32.97,114800.0,18.3726,18.3782,18.3615,18.3726,114800.0
2013-12-17 12:40:00,32.97,33.0,32.97,32.99,118500.0,18.3726,18.3893,18.3726,18.3838,118500.0
2013-12-17 12:50:00,32.99,33.04,32.98,33.04,122500.0,18.3838,18.4116,18.3782,18.4116,122500.0
2013-12-17 13:00:00,33.03,33.08,33.03,33.08,127500.0,18.4061,18.4339,18.4061,18.4339,127500.0
2013-12-17 13:10:00,33.08,33.08,33.05,33.06,162300.0,18.4339,18.4339,18.4172,18.4228,162300.0
2013-12-17 13:20:00,33.05,33.1,33.05,33.07,191700.0,18.4172,18.4451,18.4172,18.4283,191700.0
2013-12-17 13:30:00,33.07,33.24,33.06,33.23,549500.0,18.4283,18.5231,18.4228,18.5175,549500.0
2013-12-17 13:40:00,33.23,33.39,33.22,33.39,302200.0,18.5175,18.6067,18.5119,18.6067,302200.0
2013-12-17 13:50:00,33.39,33.48,33.28,33.47,374900.0,18.6067,18.6568,18.5454,18.6512,374900.0
2013-12-17 14:00:00,33.47,33.54,33.4,33.5,395200.0,18.6512,18.6903,18.6122,18.668,395200.0
2013-12-17 14:10:00,33.5,33.55,33.37,33.41,259800.0,18.668,18.6958,18.5955,18.6178,259800.0
2013-12-17 14:20:00,33.42,33.45,33.35,33.38,310000.0,18.6234,18.6401,18.5844,18.6011,310000.0
2013-12-17 14:30:00,33.38,33.42,33.32,33.33,271100.0,18.6011,18.6234,18.5677,18.5732,271100.0
2013-12-17 14:40:00,33.33,33.35,33.29,33.35,171700.0,18.5732,18.5844,18.5509,18.5844,171700.0
2013-12-17 14:50:00,33.35,33.38,33.3,33.34,171000.0,18.5844,18.6011,18.5565,18.5788,171000.0
2013-12-17 15:00:00,33.35,33.52,33.34,33.52,244900.0,18.5844,18.6791,18.5788,18.6791,244900.0
2013-12-17 15:10:00,33.52,33.6,33.47,33.54,378200.0,18.6791,18.7237,18.6512,18.6903,378200.0
2013-12-17 15:20:00,33.54,33.57,33.46,33.47,347300.0,18.6903,18.707,18.6457,18.6512,347300.0
2013-12-17 15:30:00,33.47,33.49,33.41,33.43,334900.0,18.6512,18.6624,18.6178,18.629,334900.0
2013-12-17 15:40:00,33.43,33.43,33.34,33.4,563400.0,18.629,18.629,18.5788,18.6122,563400.0
2013-12-17 15:50:00,33.4,33.47,33.4,33.44,842600.0,18.6122,18.6512,18.6122,18.6345,842600.0
2013-12-18 09:30:00,33.54,33.79,33.45,33.78,282400.0,18.6903,18.8296,18.6401,18.824,282400.0
2013-12-18 09:40:00,33.77,33.93,33.74,33.84,473000.0,18.8184,18.9076,18.8017,18.8574,473000.0
2013-12-18 09:50:00,33.85,33.9,33.79,33.85,299900.0,18.863,18.8909,18.8296,18.863,299900.0
2013-12-18 10:00:00,33.84,33.89,33.81,33.87,168400.0,18.8574,18.8853,18.8407,18.8741,168400.0
2013-12-18 10:10:00,33.88,33.97,33.86,33.91,342300.0,18.8797,18.9299,18.8686,18.8964,342300.0
2013-12-18 10:20:00,33.91,33.96,33.91,33.94,210600.0,18.8964,18.9243,18.8964,18.9132,210600.0
2013-12-18 10:30:00,33.94,34.0,33.92,33.98,225500.0,18.9132,18.9466,18.902,18.9354,225500.0
2013-12-18 10:40:00,33.98,34.03,33.86,33.9,408900.0,18.9354,18.9633,18.8686,18.8909,408900.0
2013-12-18 10:50:00,33.9,33.93,33.86,33.91,160200.0,18.8909,18.9076,18.8686,18.8964,160200.0
2013-12-18 11:00:00,33.91,34.04,33.9,34.02,178400.0,18.8964,18.9689,18.8909,18.9577,178400.0
2013-12-18 11:10:00,34.02,34.05,33.9,33.91,143100.0,18.9577,18.9745,18.8909,18.8964,143100.0
2013-12-18 11:20:00,33.9,34.01,33.9,34.01,236400.0,18.8909,18.9522,18.8909,18.9522,236400.0
2013-12-18 11:30:00,34.01,34.05,33.99,34.04,141400.0,18.9522,18.9745,18.941,18.9689,141400.0
2013-12-18 11:40:00,34.04,34.09,34.04,34.08,421100.0,18.9689,18.9967,18.9689,18.9912,421100.0
2013-12-18 11:50:00,34.08,34.14,34.04,34.07,469700.0,18.9912,19.0246,18.9689,18.9856,469700.0
2013-12-18 12:00:00,34.06,34.07,33.99,34.0,176700.0,18.98,18.9856,18.941,18.9466,176700.0
2013-12-18 12:10:00,33.99,34.03,33.96,33.96,212300.0,18.941,18.9633,18.9243,18.9243,212300.0
2013-12-18 12:20:00,33.97,33.97,33.87,33.91,206600.0,18.9299,18.9299,18.8741,18.8964,206600.0
2013-12-18 12:30:00,33.92,33.92,33.79,33.8,242500.0,18.902,18.902,18.8296,18.8351,242500.0
2013-12-18 12:40:00,33.8,33.81,33.68,33.73,187500.0,18.8351,18.8407,18.7683,18.7961,187500.0
2013-12-18 12:50:00,33.72,33.8,33.72,33.76,218900.0,18.7906,18.8351,18.7906,18.8129,218900.0
2013-12-18 13:00:00,33.76,33.8,33.73,33.77,203200.0,18.8129,18.8351,18.7961,18.8184,203200.0
2013-12-18 13:10:00,33.77,33.78,33.66,33.68,197100.0,18.8184,18.824,18.7571,18.7683,197100.0
2013-12-18 13:20:00,33.67,33.76,33.66,33.76,206200.0,18.7627,18.8129,18.7571,18.8129,206200.0
2013-12-18 13:30:00,33.76,33.84,33.74,33.83,145500.0,18.8129,18.8574,18.8017,18.8519,145500.0
2013-12-18 13:40:00,33.84,33.92,33.84,33.88,262400.0,18.8574,18.902,18.8574,18.8797,262400.0
2013-12-18 13:50:00,33.89,34.01,33.8,33.87,252000.0,18.8853,18.9522,18.8351,18.8741,252000.0
2013-12-18 14:00:00,33.86,34.15,33.7,34.13,579600.0,18.8686,19.0302,18.7794,19.019,579600.0
2013-12-18 14:10:00,34.12,34.14,33.98,34.07,265400.0,19.0135,19.0246,18.9354,18.9856,265400.0
2013-12-18 14:20:00,34.08,34.2,34.04,34.14,313400.0,18.9912,19.058,18.9689,19.0246,313400.0
2013-12-18 14:30:00,34.14,34.47,34.12,34.46,551100.0,19.0246,19.2085,19.0135,19.2029,551100.0
2013-12-18 14:40:00,34.45,34.48,34.28,34.29,503600.0,19.1974,19.2141,19.1026,19.1082,503600.0
2013-12-18 14:50:00,34.29,34.35,34.18,34.33,307500.0,19.1082,19.1416,19.0469,19.1305,307500.0
2013-12-18 15:00:00,34.33,34.33,34.23,34.23,341300.0,19.1305,19.1305,19.0748,19.0748,341300.0
2013-12-18 15:10:00,34.23,34.39,34.23,34.34,326500.0,19.0748,19.1639,19.0748,19.1361,326500.0
2013-12-18 15:20:00,34.34,34.34,34.12,34.13,380100.0,19.1361,19.1361,19.0135,19.019,380100.0
2013-12-18 15:30:00,34.13,34.28,34.12,34.28,331900.0,19.019,19.1026,19.0135,19.1026,331900.0
2013-12-18 15:40:00,34.27,34.3,34.22,34.22,380900.0,19.097,19.1138,19.0692,19.0692,380900.0
2013-12-18 15:50:00,34.23,34.36,34.22,34.34,659700.0,19.0748,19.1472,19.0692,19.1361,659700.0
2013-12-19 09:30:00,34.28,34.3,34.03,34.03,220000.0,19.1026,19.1138,18.9633,18.9633,220000.0
2013-12-19 09:40:00,34.04,34.04,33.92,33.99,166900.0,18.9689,18.9689,18.902,18.941,166900.0
2013-12-19 09:50:00,33.99,34.09,33.98,34.09,156500.0,18.941,18.9967,18.9354,18.9967,156500.0
2013-12-19 10:00:00,34.09,34.15,34.09,34.13,256300.0,18.9967,19.0302,18.9967,19.019,256300.0
2013-12-19 10:10:00,34.13,34.15,34.03,34.13,337300.0,19.019,19.0302,18.9633,19.019,337300.0
2013-12-19 10:20:00,34.14,34.19,34.11,34.16,163900.0,19.0246,19.0525,19.0079,19.0358,163900.0
2013-12-19 10:30:00,34.16,34.3,34.16,34.3,221000.0,19.0358,19.1138,19.0358,19.1138,221000.0
2013-12-19 10:40:00,34.31,34.38,34.28,34.38,192000.0,19.1193,19.1583,19.1026,19.1583,192000.0
2013-12-19 10:50:00,34.38,34.47,34.36,34.47,176000.0,19.1583,19.2085,19.1472,19.2085,176000.0
2013-12-19 11:00:00,34.46,34.58,34.46,34.58,241000.0,19.2029,19.2698,19.2029,19.2698,241000.0
2013-12-19 11:10:00,34.59,34.62,34.53,34.56,240800.0,19.2754,19.2921,19.2419,19.2587,240800.0
2013-12-19 11:20:00,34.56,34.69,34.56,34.69,168300.0,19.2587,19.3311,19.2587,19.3311,168300.0
2013-12-19 11:30:00,34.68,34.74,34.66,34.73,282600.0,19.3255,19.359,19.3144,19.3534,282600.0
2013-12-19 11:40:00,34.73,34.82,34.72,34.76,193900.0,19.3534,19.4035,19.3478,19.3701,193900.0
2013-12-19 11:50:00,34.76,34.83,34.7,34.78,312600.0,19.3701,19.4091,19.3367,19.3812,312600.0
2013-12-19 12:00:00,34.77,34.95,34.75,34.95,450400.0,19.3757,19.476,19.3645,19.476,450400.0
2013-12-19 12:10:00,34.94,35.01,34.9,34.91,350200.0,19.4704,19.5094,19.4481,19.4537,350200.0
2013-12-19 12:20:00,34.9,34.94,34.84,34.92,150300.0,19.4481,19.4704,19.4147,19.4593,150300.0
2013-12-19 12:30:00,34.92,34.95,34.85,34.85,184800.0,19.4593,19.476,19.4203,19.4203,184800.0
2013-12-19 12:40:00,34.84,34.88,34.82,34.88,144600.0,19.4147,19.437,19.4035,19.437,144600.0
2013-12-19 12:50:00,34.88,34.94,34.83,34.91,142900.0,19.437,19.4704,19.4091,19.4537,142900.0
2013-12-19 13:00:00,34.91,34.95,34.79,34.79,226800.0,19.4537,19.476,19.3868,19.3868,226800.0
2013-12-19 13:10:00,34.8,34.84,34.75,34.83,122000.0,19.3924,19.4147,19.3645,19.4091,122000.0
2013-12-19 13:20:00,34.83,34.86,34.71,34.85,228300.0,19.4091,19.4258,19.3422,19.4203,228300.0
2013-12-19 13:30:00,34.86,34.9,34.82,34.84,162400.0,19.4258,19.4481,19.4035,19.4147,162400.0
2013-12-19 13:40:00,34.84,34.9,34.83,34.88,169500.0,19.4147,19.4481,19.4091,19.437,169500.0
2013-12-19 13:50:00,34.88,34.88,34.8,34.86,132400.0,19.437,19.437,19.3924,19.4258,132400.0
2013-12-19 14:00:00,34.86,34.9,34.83,34.9,128000.0,19.4258,19.4481,19.4091,19.4481,128000.0
2013-12-19 14:10:00,34.9,34.92,34.8,34.83,178000.0,19.4481,19.4593,19.3924,19.4091,178000.0
2013-12-19 14:20:00,34.81,34.81,34.63,34.69,220700.0,19.398,19.398,19.2977,19.3311,220700.0
2013-12-19 14:30:00,34.69,34.78,34.68,34.75,153200.0,19.3311,19.3812,19.3255,19.3645,153200.0
2013-12-19 14:40:00,34.75,34.82,34.75,34.78,136200.0,19.3645,19.4035,19.3645,19.3812,136200.0
2013-12-19 14:50:00,34.79,34.84,34.72,34.83,138400.0,19.3868,19.4147,19.3478,19.4091,138400.0
2013-12-19 15:00:00,34.83,34.87,34.77,34.79,214300.0,19.4091,19.4314,19.3757,19.3868,214300.0
2013-12-19 15:10:00,34.79,34.84,34.79,34.84,154400.0,19.3868,19.4147,19.3868,19.4147,154400.0
2013-12-19 15:20:00,34.84,34.84,34.8,34.8,199900.0,19.4147,19.4147,19.3924,19.3924,199900.0
2013-12-19 15:30:00,34.8,34.85,34.78,34.8,343000.0,19.3924,19.4203,19.3812,19.3924,343000.0
2013-12-19 15:40:00,34.8,34.86,34.76,34.79,370100.0,19.3924,19.4258,19.3701,19.3868,370100.0
2013-12-19 15:50:00,34.78,34.79,34.71,34.77,683700.0,19.3812,19.3868,19.3422,19.3757,683700.0
2013-12-20 09:30:00,34.85,34.95,34.47,34.9,891700.0,19.4203,19.476,19.2085,19.4481,891700.0
2013-12-20 09:40:00,34.91,34.98,34.85,34.94,102200.0,19.4537,19.4927,19.4203,19.4704,102200.0
2013-12-20 09:50:00,34.94,35.06,34.91,35.03,116700.0,19.4704,19.5373,19.4537,19.5206,116700.0
2013-12-20 10:00:00,35.04,35.11,34.94,34.99,132700.0,19.5261,19.5651,19.4704,19.4983,132700.0
2013-12-20 10:10:00,34.99,34.99,34.85,34.92,104000.0,19.4983,19.4983,19.4203,19.4593,104000.0
2013-12-20 10:20:00,34.92,35.04,34.92,35.04,124600.0,19.4593,19.5261,19.4593,19.5261,124600.0
2013-12-20 10:30:00,35.04,35.08,35.0,35.01,111800.0,19.5261,19.5484,19.5038,19.5094,111800.0
2013-12-20 10:40:00,35.0,35.0,34.91,34.95,119300.0,19.5038,19.5038,19.4537,19.476,119300.0
2013-12-20 10:50:00,34.95,34.95,34.87,34.88,89400.0,19.476,19.476,19.4314,19.437,89400.0
2013-12-20 11:00:00,34.87,34.91,34.82,34.89,97300.0,19.4314,19.4537,19.4035,19.4425,97300.0
2013-12-20 11:10:00,34.9,34.97,34.89,34.95,94900.0,19.4481,19.4871,19.4425,19.476,94900.0
2013-12-20 11:20:00,34.95,34.96,34.91,34.93,96900.0,19.476,19.4816,19.4537,19.4648,96900.0
2013-12-20 11:30:00,34.93,34.99,34.93,34.99,79100.0,19.4648,19.4983,19.4648,19.4983,79100.0
2013-12-20 11:40:00,34.98,35.01,34.94,35.01,100500.0,19.4927,19.5094,19.4704,19.5094,100500.0
2013-12-20 11:50:00,35.01,35.02,34.98,34.98,73300.0,19.5094,19.515,19.4927,19.4927,73300.0
2013-12-20 12:00:00,34.98,34.99,34.9,34.92,95900.0,19.4927,19.4983,19.4481,19.4593,95900.0
2013-12-20 12:10:00,34.92,34.92,34.83,34.84,100100.0,19.4593,19.4593,19.4091,19.4147,100100.0
2013-12-20 12:20:00,34.83,34.91,34.83,34.91,76300.0,19.4091,19.4537,19.4091,19.4537,76300.0
2013-12-20 12:30:00,34.91,34.94,34.9,34.91,80400.0,19.4537,19.4704,19.4481,19.4537,80400.0
2013-12-20 12:40:00,34.91,35.0,34.88,34.99,147800.0,19.4537,19.5038,19.437,19.4983,147800.0
2013-12-20 12:50:00,34.99,35.01,34.94,34.97,99200.0,19.4983,19.5094,19.4704,19.4871,99200.0
2013-12-20 13:00:00,34.97,35.02,34.96,35.02,57300.0,19.4871,19.515,19.4816,19.515,57300.0
2013-12-20 13:10:00,35.02,35.04,34.98,35.0,88500.0,19.515,19.5261,19.4927,19.5038,88500.0
2013-12-20 13:20:00,35.0,35.02,35.0,35.02,43000.0,19.5038,19.515,19.5038,19.515,43000.0
2013-12-20 13:30:00,35.01,35.02,34.97,34.98,68400.0,19.5094,19.515,19.4871,19.4927,68400.0
2013-12-20 13:40:00,34.98,35.02,34.95,34.98,67200.0,19.4927,19.515,19.476,19.4927,67200.0
2013-12-20 13:50:00,34.98,35.02,34.97,35.0,113200.0,19.4927,19.515,19.4871,19.5038,113200.0
2013-12-20 14:00:00,34.99,35.01,34.95,35.01,63300.0,19.4983,19.5094,19.476,19.5094,63300.0
2013-12-20 14:10:00,35.01,35.03,35.0,35.01,57700.0,19.5094,19.5206,19.5038,19.5094,57700.0
2013-12-20 14:20:00,35.02,35.02,34.99,35.02,74600.0,19.515,19.515,19.4983,19.515,74600.0
2013-12-20 14:30:00,35.01,35.03,34.99,35.0,126600.0,19.5094,19.5206,19.4983,19.5038,126600.0
2013-12-20 14:40:00,35.01,35.04,34.99,35.03,69500.0,19.5094,19.5261,19.4983,19.5206,69500.0
2013-12-20 14:50:00,35.03,35.03,34.99,35.02,63300.0,19.5206,19.5206,19.4983,19.515,63300.0
2013-12-20 15:00:00,35.03,35.03,34.99,35.03,89300.0,19.5206,19.5206,19.4983,19.5206,89300.0
2013-12-20 15:10:00,35.03,35.05,35.0,35.01,135600.0,19.5206,19.5317,19.5038,19.5094,135600.0
2013-12-20 15:20:00,35.01,35.05,35.0,35.02,252800.0,19.5094,19.5317,19.5038,19.515,252800.0
2013-12-20 15:30:00,35.02,35.11,35.01,35.09,185100.0,19.515,19.5651,19.5094,19.554,185100.0
2013-12-20 15:40:00,35.09,35.12,35.07,35.11,385000.0,19.554,19.5707,19.5429,19.5651,385000.0
2013-12-20 15:50:00,35.12,35.21,35.1,35.19,1215600.0,19.5707,19.6209,19.5596,19.6097,1215600.0
2013-12-23 09:30:00,35.52,35.52,35.25,35.31,224200.0,19.7936,19.7936,19.6432,19.6766,224200.0
2013-12-23 09:40:00,35.33,35.44,35.3,35.43,113600.0,19.6877,19.749,19.671,19.7435,113600.0
2013-12-23 09:50:00,35.43,35.46,35.39,35.39,84400.0,19.7435,19.7602,19.7212,19.7212,84400.0
2013-12-23 10:00:00,35.39,35.4,35.29,35.31,146500.0,19.7212,19.7267,19.6654,19.6766,146500.0
2013-12-23 10:10:00,35.32,35.5,35.32,35.49,120400.0,19.6822,19.7825,19.6822,19.7769,120400.0
2013-12-23 10:20:00,35.49,35.56,35.48,35.56,110100.0,19.7769,19.8159,19.7713,19.8159,110100.0
2013-12-23 10:30:00,35.56,35.65,35.54,35.65,83800.0,19.8159,19.8661,19.8048,19.8661,83800.0
2013-12-23 10:40:00,35.66,35.75,35.66,35.71,172600.0,19.8716,19.9218,19.8716,19.8995,172600.0
2013-12-23 10:50:00,35.71,35.77,35.68,35.76,130000.0,19.8995,19.9329,19.8828,19.9274,130000.0
2013-12-23 11:00:00,35.75,35.76,35.55,35.55,135500.0,19.9218,19.9274,19.8103,19.8103,135500.0
2013-12-23 11:10:00,35.55,35.63,35.55,35.6,107200.0,19.8103,19.8549,19.8103,19.8382,107200.0
2013-12-23 11:20:00,35.59,35.62,35.58,35.61,79800.0,19.8326,19.8493,19.827,19.8438,79800.0
2013-12-23 11:30:00,35.61,35.67,35.58,35.58,104300.0,19.8438,19.8772,19.827,19.827,104300.0
2013-12-23 11:40:00,35.58,35.62,35.56,35.61,96400.0,19.827,19.8493,19.8159,19.8438,96400.0
2013-12-23 11:50:00,35.61,35.68,35.6,35.67,66400.0,19.8438,19.8828,19.8382,19.8772,66400.0
2013-12-23 12:00:00,35.67,35.68,35.6,35.62,97400.0,19.8772,19.8828,19.8382,19.8493,97400.0
2013-12-23 12:10:00,35.63,35.64,35.6,35.64,63400.0,19.8549,19.8605,19.8382,19.8605,63400.0
2013-12-23 12:20:00,35.64,35.72,35.63,35.71,60000.0,19.8605,19.9051,19.8549,19.8995,60000.0
2013-12-23 12:30:00,35.71,35.76,35.7,35.74,72800.0,19.8995,19.9274,19.8939,19.9162,72800.0
2013-12-23 12:40:00,35.75,35.76,35.72,35.76,73700.0,19.9218,19.9274,19.9051,19.9274,73700.0
2013-12-23 12:50:00,35.76,35.78,35.68,35.72,66500.0,19.9274,19.9385,19.8828,19.9051,66500.0
2013-12-23 13:00:00,35.72,35.72,35.67,35.67,55400.0,19.9051,19.9051,19.8772,19.8772,55400.0
2013-12-23 13:10:00,35.67,35.73,35.67,35.72,61100.0,19.8772,19.9106,19.8772,19.9051,61100.0
2013-12-23 13:20:00,35.73,35.73,35.65,35.66,87100.0,19.9106,19.9106,19.8661,19.8716,87100.0
2013-12-23 13:30:00,35.66,35.66,35.62,35.63,70600.0,19.8716,19.8716,19.8493,19.8549,70600.0
2013-12-23 13:40:00,35.62,35.64,35.6,35.61,72000.0,19.8493,19.8605,19.8382,19.8438,72000.0
2013-12-23 13:50:00,35.62,35.64,35.59,35.63,97800.0,19.8493,19.8605,19.8326,19.8549,97800.0
2013-12-23 14:00:00,35.64,35.64,35.59,35.59,151600.0,19.8605,19.8605,19.8326,19.8326,151600.0
2013-12-23 14:10:00,35.6,35.61,35.58,35.6,159300.0,19.8382,19.8438,19.827,19.8382,159300.0
2013-12-23 14:20:00,35.6,35.61,35.58,35.59,87900.0,19.8382,19.8438,19.827,19.8326,87900.0
2013-12-23 14:30:00,35.59,35.63,35.58,35.62,86000.0,19.8326,19.8549,19.827,19.8493,86000.0
2013-12-23 14:40:00,35.62,35.65,35.6,35.6,202800.0,19.8493,19.8661,19.8382,19.8382,202800.0
2013-12-23 14:50:00,35.6,35.61,35.53,35.54,92400.0,19.8382,19.8438,19.7992,19.8048,92400.0
2013-12-23 15:00:00,35.53,35.58,35.47,35.48,139400.0,19.7992,19.827,19.7658,19.7713,139400.0
2013-12-23 15:10:00,35.48,35.55,35.48,35.51,109000.0,19.7713,19.8103,19.7713,19.788,109000.0
2013-12-23 15:20:00,35.51,35.51,35.41,35.45,195000.0,19.788,19.788,19.7323,19.7546,195000.0
2013-12-23 15:30:00,35.45,35.52,35.44,35.52,109000.0,19.7546,19.7936,19.749,19.7936,109000.0
2013-12-23 15:40:00,35.51,35.52,35.44,35.45,206700.0,19.788,19.7936,19.749,19.7546,206700.0
2013-12-23 15:50:00,35.45,35.5,35.45,35.49,288200.0,19.7546,19.7825,19.7546,19.7769,288200.0
2013-12-24 09:30:00,35.56,35.66,35.35,35.52,118300.0,19.8159,19.8716,19.6989,19.7936,118300.0
2013-12-24 09:40:00,35.55,35.55,35.46,35.47,67200.0,19.8103,19.8103,19.7602,19.7658,67200.0
2013-12-24 09:50:00,35.47,35.48,35.36,35.47,97100.0,19.7658,19.7713,19.7045,19.7658,97100.0
2013-12-24 10:00:00,35.47,35.58,35.47,35.57,90100.0,19.7658,19.827,19.7658,19.8215,90100.0
2013-12-24 10:10:00,35.57,35.61,35.55,35.59,63600.0,19.8215,19.8438,19.8103,19.8326,63600.0
2013-12-24 10:20:00,35.6,35.6,35.51,35.57,62600.0,19.8382,19.8382,19.788,19.8215,62600.0
2013-12-24 10:30:00,35.57,35.59,35.5,35.53,139000.0,19.8215,19.8326,19.7825,19.7992,139000.0
2013-12-24 10:40:00,35.52,35.54,35.5,35.54,56900.0,19.7936,19.8048,19.7825,19.8048,56900.0
2013-12-24 10:50:00,35.54,35.54,35.49,35.52,58100.0,19.8048,19.8048,19.7769,19.7936,58100.0
2013-12-24 11:00:00,35.51,35.52,35.45,35.48,71100.0,19.788,19.7936,19.7546,19.7713,71100.0
2013-12-24 11:10:00,35.48,35.5,35.44,35.49,60600.0,19.7713,19.7825,19.749,19.7769,60600.0
2013-12-24 11:20:00,35.49,35.62,35.46,35.59,100600.0,19.7769,19.8493,19.7602,19.8326,100600.0
2013-12-24 11:30:00,35.59,35.6,35.52,35.52,56700.0,19.8326,19.8382,19.7936,19.7936,56700.0
2013-12-24 11:40:00,35.51,35.57,35.51,35.55,53000.0,19.788,19.8215,19.788,19.8103,53000.0
2013-12-24 11:50:00,35.54,35.55,35.51,35.52,62900.0,19.8048,19.8103,19.788,19.7936,62900.0
2013-12-24 12:00:00,35.52,35.54,35.48,35.49,53600.0,19.7936,19.8048,19.7713,19.7769,53600.0
2013-12-24 12:10:00,35.48,35.53,35.48,35.53,60700.0,19.7713,19.7992,19.7713,19.7992,60700.0
2013-12-24 12:20:00,35.52,35.53,35.49,35.5,129400.0,19.7936,19.7992,19.7769,19.7825,129400.0
2013-12-24 12:30:00,35.5,35.56,35.48,35.55,92600.0,19.7825,19.8159,19.7713,19.8103,92600.0
2013-12-24 12:40:00,35.55,35.58,35.53,35.55,119100.0,19.8103,19.827,19.7992,19.8103,119100.0
2013-12-24 12:50:00,35.54,35.55,35.5,35.51,324800.0,19.8048,19.8103,19.7825,19.788,324800.0
2013-12-26 09:30:00,35.62,35.76,35.59,35.73,84000.0,19.8493,19.9274,19.8326,19.9106,84000.0
2013-12-26 09:40:00,35.74,35.81,35.68,35.73,138800.0,19.9162,19.9552,19.8828,19.9106,138800.0
2013-12-26 09:50:00,35.72,35.74,35.66,35.73,61300.0,19.9051,19.9162,19.8716,19.9106,61300.0
2013-12-26 10:00:00,35.74,35.8,35.71,35.71,104100.0,19.9162,19.9496,19.8995,19.8995,104100.0
2013-12-26 10:10:00,35.7,35.71,35.63,35.64,83800.0,19.8939,19.8995,19.8549,19.8605,83800.0
2013-12-26 10:20:00,35.64,35.66,35.62,35.65,109700.0,19.8605,19.8716,19.8493,19.8661,109700.0
2013-12-26 10:30:00,35.65,35.66,35.63,35.65,68200.0,19.8661,19.8716,19.8549,19.8661,68200.0
2013-12-26 10:40:00,35.65,35.67,35.61,35.61,63500.0,19.8661,19.8772,19.8438,19.8438,63500.0
2013-12-26 10:50:00,35.62,35.65,35.6,35.62,83600.0,19.8493,19.8661,19.8382,19.8493,83600.0
2013-12-26 11:00:00,35.62,35.66,35.6,35.65,55500.0,19.8493,19.8716,19.8382,19.8661,55500.0
2013-12-26 11:10:00,35.65,35.68,35.63,35.65,110900.0,19.8661,19.8828,19.8549,19.8661,110900.0
2013-12-26 11:20:00,35.66,35.68,35.64,35.67,97300.0,19.8716,19.8828,19.8605,19.8772,97300.0
2013-12-26 11:30:00,35.67,35.67,35.64,35.66,85400.0,19.8772,19.8772,19.8605,19.8716,85400.0
2013-12-26 11:40:00,35.66,35.66,35.63,35.65,72300.0,19.8716,19.8716,19.8549,19.8661,72300.0
2013-12-26 11:50:00,35.64,35.73,35.63,35.73,80600.0,19.8605,19.9106,19.8549,19.9106,80600.0
2013-12-26 12:00:00,35.73,35.77,35.7,35.71,94700.0,19.9106,19.9329,19.8939,19.8995,94700.0
2013-12-26 12:10:00,35.7,35.73,35.7,35.7,46200.0,19.8939,19.9106,19.8939,19.8939,46200.0
2013-12-26 12:20:00,35.7,35.7,35.68,35.7,34200.0,19.8939,19.8939,19.8828,19.8939,34200.0
2013-12-26 12:30:00,35.69,35.71,35.67,35.7,37600.0,19.8883,19.8995,19.8772,19.8939,37600.0
2013-12-26 12:40:00,35.7,35.7,35.66,35.69,41400.0,19.8939,19.8939,19.8716,19.8883,41400.0
2013-12-26 12:50:00,35.68,35.7,35.67,35.7,25400.0,19.8828,19.8939,19.8772,19.8939,25400.0
2013-12-26 13:00:00,35.7,35.71,35.67,35.68,100700.0,19.8939,19.8995,19.8772,19.8828,100700.0
2013-12-26 13:10:00,35.67,35.71,35.67,35.69,41800.0,19.8772,19.8995,19.8772,19.8883,41800.0
2013-12-26 13:20:00,35.69,35.71,35.67,35.7,46500.0,19.8883,19.8995,19.8772,19.8939,46500.0
2013-12-26 13:30:00,35.71,35.71,35.66,35.66,44300.0,19.8995,19.8995,19.8716,19.8716,44300.0
2013-12-26 13:40:00,35.66,35.68,35.66,35.67,27800.0,19.8716,19.8828,19.8716,19.8772,27800.0
2013-12-26 13:50:00,35.68,35.69,35.66,35.67,51600.0,19.8828,19.8883,19.8716,19.8772,51600.0
2013-12-26 14:00:00,35.67,35.7,35.67,35.67,59100.0,19.8772,19.8939,19.8772,19.8772,59100.0
2013-12-26 14:10:00,35.68,35.7,35.67,35.69,40300.0,19.8828,19.8939,19.8772,19.8883,40300.0
2013-12-26 14:20:00,35.7,35.71,35.69,35.71,61400.0,19.8939,19.8995,19.8883,19.8995,61400.0
2013-12-26 14:30:00,35.71,35.72,35.7,35.71,57700.0,19.8995,19.9051,19.8939,19.8995,57700.0
2013-12-26 14:40:00,35.7,35.71,35.68,35.69,39600.0,19.8939,19.8995,19.8828,19.8883,39600.0
2013-12-26 14:50:00,35.68,35.7,35.66,35.69,66600.0,19.8828,19.8939,19.8716,19.8883,66600.0
2013-12-26 15:00:00,35.69,35.7,35.67,35.69,51700.0,19.8883,19.8939,19.8772,19.8883,51700.0
2013-12-26 15:10:00,35.7,35.7,35.66,35.66,42700.0,19.8939,19.8939,19.8716,19.8716,42700.0
2013-12-26 15:20:00,35.67,35.7,35.66,35.69,81400.0,19.8772,19.8939,19.8716,19.8883,81400.0
2013-12-26 15:30:00,35.69,35.71,35.66,35.7,91400.0,19.8883,19.8995,19.8716,19.8939,91400.0
2013-12-26 15:40:00,35.71,35.73,35.66,35.69,195200.0,19.8995,19.9106,19.8716,19.8883,195200.0
2013-12-26 15:50:00,35.7,35.72,35.68,35.7,305900.0,19.8939,19.9051,19.8828,19.8939,305900.0
2013-12-27 09:30:00,35.8,35.86,35.63,35.63,90700.0,19.9496,19.9831,19.8549,19.8549,90700.0
2013-12-27 09:40:00,35.63,35.66,35.57,35.58,79500.0,19.8549,19.8716,19.8215,19.827,79500.0
2013-12-27 09:50:00,35.57,35.63,35.52,35.57,43200.0,19.8215,19.8549,19.7936,19.8215,43200.0
2013-12-27 10:00:00,35.56,35.59,35.53,35.57,76100.0,19.8159,19.8326,19.7992,19.8215,76100.0
2013-12-27 10:10:00,35.56,35.64,35.53,35.63,58800.0,19.8159,19.8605,19.7992,19.8549,58800.0
2013-12-27 10:20:00,35.63,35.66,35.62,35.63,42300.0,19.8549,19.8716,19.8493,19.8549,42300.0
2013-12-27 10:30:00,35.63,35.69,35.61,35.67,52300.0,19.8549,19.8883,19.8438,19.8772,52300.0
2013-12-27 10:40:00,35.68,35.69,35.64,35.66,27500.0,19.8828,19.8883,19.8605,19.8716,27500.0
2013-12-27 10:50:00,35.66,35.7,35.64,35.67,30800.0,19.8716,19.8939,19.8605,19.8772,30800.0
2013-12-27 11:00:00,35.66,35.71,35.66,35.69,25200.0,19.8716,19.8995,19.8716,19.8883,25200.0
2013-12-27 11:10:00,35.68,35.72,35.65,35.72,39000.0,19.8828,19.9051,19.8661,19.9051,39000.0
2013-12-27 11:20:00,35.71,35.75,35.69,35.74,37400.0,19.8995,19.9218,19.8883,19.9162,37400.0
2013-12-27 11:30:00,35.75,35.8,35.74,35.79,50300.0,19.9218,19.9496,19.9162,19.9441,50300.0
2013-12-27 11:40:00,35.79,35.8,35.78,35.8,35800.0,19.9441,19.9496,19.9385,19.9496,35800.0
2013-12-27 11:50:00,35.79,35.8,35.78,35.78,17700.0,19.9441,19.9496,19.9385,19.9385,17700.0
2013-12-27 12:00:00,35.78,35.8,35.72,35.74,44400.0,19.9385,19.9496,19.9051,19.9162,44400.0
2013-12-27 12:10:00,35.74,35.78,35.73,35.75,27200.0,19.9162,19.9385,19.9106,19.9218,27200.0
2013-12-27 12:20:00,35.76,35.8,35.75,35.78,30800.0,19.9274,19.9496,19.9218,19.9385,30800.0
2013-12-27 12:30:00,35.78,35.82,35.76,35.8,44700.0,19.9385,19.9608,19.9274,19.9496,44700.0
2013-12-27 12:40:00,35.81,35.83,35.79,35.81,21000.0,19.9552,19.9664,19.9441,19.9552,21000.0
2013-12-27 12:50:00,35.81,35.84,35.78,35.8,35900.0,19.9552,19.9719,19.9385,19.9496,35900.0
2013-12-27 13:00:00,35.81,35.85,35.81,35.83,46500.0,19.9552,19.9775,19.9552,19.9664,46500.0
2013-12-27 13:10:00,35.82,35.86,35.82,35.85,31000.0,19.9608,19.9831,19.9608,19.9775,31000.0
2013-12-27 13:20:00,35.86,35.89,35.84,35.88,38100.0,19.9831,19.9998,19.9719,19.9942,38100.0
2013-12-27 13:30:00,35.88,35.92,35.87,35.9,66800.0,19.9942,20.0165,19.9887,20.0054,66800.0
2013-12-27 13:40:00,35.9,35.92,35.88,35.92,43300.0,20.0054,20.0165,19.9942,20.0165,43300.0
2013-12-27 13:50:00,35.92,35.93,35.87,35.87,37500.0,20.0165,20.0221,19.9887,19.9887,37500.0
2013-12-27 14:00:00,35.87,35.91,35.87,35.89,49700.0,19.9887,20.0109,19.9887,19.9998,49700.0
2013-12-27 14:10:00,35.89,35.89,35.85,35.88,67600.0,19.9998,19.9998,19.9775,19.9942,67600.0
2013-12-27 14:20:00,35.88,35.92,35.88,35.9,62800.0,19.9942,20.0165,19.9942,20.0054,62800.0
2013-12-27 14:30:00,35.9,35.9,35.83,35.83,49300.0,20.0054,20.0054,19.9664,19.9664,49300.0
2013-12-27 14:40:00,35.84,35.89,35.82,35.89,44100.0,19.9719,19.9998,19.9608,19.9998,44100.0
2013-12-27 14:50:00,35.89,35.9,35.85,35.86,40100.0,19.9998,20.0054,19.9775,19.9831,40100.0
2013-12-27 15:00:00,35.86,35.89,35.85,35.88,42800.0,19.9831,19.9998,19.9775,19.9942,42800.0
2013-12-27 15:10:00,35.87,35.89,35.86,35.87,61800.0,19.9887,19.9998,19.9831,19.9887,61800.0
2013-12-27 15:20:00,35.86,35.89,35.85,35.89,56200.0,19.9831,19.9998,19.9775,19.9998,56200.0
2013-12-27 15:30:00,35.88,35.9,35.86,35.89,77700.0,19.9942,20.0054,19.9831,19.9998,77700.0
2013-12-27 15:40:00,35.89,35.93,35.87,35.91,105300.0,19.9998,20.0221,19.9887,20.0109,105300.0
2013-12-27 15:50:00,35.9,35.94,35.88,35.92,233800.0,20.0054,20.0277,19.9942,20.0165,233800.0
2013-12-30 09:30:00,36.07,36.15,35.97,36.08,133000.0,20.1001,20.1447,20.0444,20.1057,133000.0
2013-12-30 09:40:00,36.08,36.19,36.07,36.17,124300.0,20.1057,20.167,20.1001,20.1558,124300.0
2013-12-30 09:50:00,36.15,36.19,36.05,36.08,113200.0,20.1447,20.167,20.089,20.1057,113200.0
2013-12-30 10:00:00,36.07,36.12,36.02,36.03,58100.0,20.1001,20.128,20.0722,20.0778,58100.0
2013-12-30 10:10:00,36.03,36.09,36.01,36.03,61000.0,20.0778,20.1112,20.0667,20.0778,61000.0
2013-12-30 10:20:00,36.04,36.06,36.01,36.06,41500.0,20.0834,20.0945,20.0667,20.0945,41500.0
2013-12-30 10:30:00,36.05,36.06,36.0,36.01,74200.0,20.089,20.0945,20.0611,20.0667,74200.0
2013-12-30 10:40:00,36.01,36.01,35.95,35.96,84700.0,20.0667,20.0667,20.0332,20.0388,84700.0
2013-12-30 10:50:00,35.95,35.99,35.95,35.96,53200.0,20.0332,20.0555,20.0332,20.0388,53200.0
2013-12-30 11:00:00,35.96,36.08,35.95,36.06,85900.0,20.0388,20.1057,20.0332,20.0945,85900.0
2013-12-30 11:10:00,36.05,36.1,36.05,36.06,81600.0,20.089,20.1168,20.089,20.0945,81600.0
2013-12-30 11:20:00,36.07,36.07,36.04,36.06,49400.0,20.1001,20.1001,20.0834,20.0945,49400.0
2013-12-30 11:30:00,36.05,36.11,36.05,36.07,90500.0,20.089,20.1224,20.089,20.1001,90500.0
2013-12-30 11:40:00,36.07,36.18,36.07,36.15,109800.0,20.1001,20.1614,20.1001,20.1447,109800.0
2013-12-30 11:50:00,36.15,36.15,36.1,36.11,66200.0,20.1447,20.1447,20.1168,20.1224,66200.0
2013-12-30 12:00:00,36.11,36.15,36.1,36.15,74500.0,20.1224,20.1447,20.1168,20.1447,74500.0
2013-12-30 12:10:00,36.15,36.18,36.15,36.17,60000.0,20.1447,20.1614,20.1447,20.1558,60000.0
2013-12-30 12:20:00,36.16,36.22,36.16,36.17,68800.0,20.1503,20.1837,20.1503,20.1558,68800.0
2013-12-30 12:30:00,36.18,36.18,36.12,36.13,39500.0,20.1614,20.1614,20.128,20.1335,39500.0
2013-12-30 12:40:00,36.12,36.17,36.12,36.17,62900.0,20.128,20.1558,20.128,20.1558,62900.0
2013-12-30 12:50:00,36.17,36.2,36.13,36.15,58400.0,20.1558,20.1725,20.1335,20.1447,58400.0
2013-12-30 13:00:00,36.15,36.15,36.14,36.14,36500.0,20.1447,20.1447,20.1391,20.1391,36500.0
2013-12-30 13:10:00,36.15,36.18,36.13,36.13,86800.0,20.1447,20.1614,20.1335,20.1335,86800.0
2013-12-30 13:20:00,36.14,36.14,36.07,36.09,58800.0,20.1391,20.1391,20.1001,20.1112,58800.0
2013-12-30 13:30:00,36.09,36.09,36.07,36.09,31900.0,20.1112,20.1112,20.1001,20.1112,31900.0
2013-12-30 13:40:00,36.08,36.11,36.08,36.11,47700.0,20.1057,20.1224,20.1057,20.1224,47700.0
2013-12-30 13:50:00,36.11,36.18,36.1,36.18,85100.0,20.1224,20.1614,20.1168,20.1614,85100.0
2013-12-30 14:00:00,36.18,36.2,36.17,36.19,87900.0,20.1614,20.1725,20.1558,20.167,87900.0
2013-12-30 14:10:00,36.19,36.23,36.18,36.2,68100.0,20.167,20.1893,20.1614,20.1725,68100.0
2013-12-30 14:20:00,36.21,36.27,36.2,36.26,121500.0,20.1781,20.2116,20.1725,20.206,121500.0
2013-12-30 14:30:00,36.26,36.3,36.25,36.29,65100.0,20.206,20.2283,20.2004,20.2227,65100.0
2013-12-30 14:40:00,36.29,36.36,36.28,36.34,107100.0,20.2227,20.2617,20.2171,20.2506,107100.0
2013-12-30 14:50:00,36.35,36.35,36.27,36.3,104900.0,20.2561,20.2561,20.2116,20.2283,104900.0
2013-12-30 15:00:00,36.31,36.32,36.26,36.27,79100.0,20.2338,20.2394,20.206,20.2116,79100.0
2013-12-30 15:10:00,36.27,36.27,36.22,36.23,66500.0,20.2116,20.2116,20.1837,20.1893,66500.0
2013-12-30 15:20:00,36.23,36.26,36.19,36.19,129500.0,20.1893,20.206,20.167,20.167,129500.0
2013-12-30 15:30:00,36.19,36.21,36.16,36.2,112300.0,20.167,20.1781,20.1503,20.1725,112300.0
2013-12-30 15:40:00,36.2,36.2,36.16,36.18,167700.0,20.1725,20.1725,20.1503,20.1614,167700.0
2013-12-30 15:50:00,36.17,36.24,36.17,36.22,361600.0,20.1558,20.1948,20.1558,20.1837,361600.0
2013-12-31 09:30:00,36.31,36.39,36.26,36.38,99300.0,20.2338,20.2784,20.206,20.2729,99300.0
2013-12-31 09:40:00,36.38,36.38,36.3,36.33,54400.0,20.2729,20.2729,20.2283,20.245,54400.0
2013-12-31 09:50:00,36.34,36.39,36.25,36.25,58100.0,20.2506,20.2784,20.2004,20.2004,58100.0
2013-12-31 10:00:00,36.26,36.27,36.14,36.17,131100.0,20.206,20.2116,20.1391,20.1558,131100.0
2013-12-31 10:10:00,36.16,36.31,36.16,36.23,80300.0,20.1503,20.2338,20.1503,20.1893,80300.0
2013-12-31 10:20:00,36.22,36.27,36.15,36.27,81900.0,20.1837,20.2116,20.1447,20.2116,81900.0
2013-12-31 10:30:00,36.27,36.32,36.22,36.3,67300.0,20.2116,20.2394,20.1837,20.2283,67300.0
2013-12-31 10:40:00,36.29,36.37,36.28,36.33,59300.0,20.2227,20.2673,20.2171,20.245,59300.0
2013-12-31 10:50:00,36.34,36.39,36.31,36.35,72900.0,20.2506,20.2784,20.2338,20.2561,72900.0
2013-12-31 11:00:00,36.36,36.39,36.3,36.34,66400.0,20.2617,20.2784,20.2283,20.2506,66400.0
2013-12-31 11:10:00,36.34,36.38,36.28,36.3,154100.0,20.2506,20.2729,20.2171,20.2283,154100.0
2013-12-31 11:20:00,36.29,36.3,36.25,36.27,97800.0,20.2227,20.2283,20.2004,20.2116,97800.0
2013-12-31 11:30:00,36.28,36.3,36.23,36.29,96000.0,20.2171,20.2283,20.1893,20.2227,96000.0
2013-12-31 11:40:00,36.29,36.38,36.28,36.38,70200.0,20.2227,20.2729,20.2171,20.2729,70200.0
2013-12-31 11:50:00,36.38,36.43,36.37,36.43,79500.0,20.2729,20.3007,20.2673,20.3007,79500.0
2013-12-31 12:00:00,36.44,36.47,36.36,36.39,96500.0,20.3063,20.323,20.2617,20.2784,96500.0
2013-12-31 12:10:00,36.38,36.41,36.32,36.37,66400.0,20.2729,20.2896,20.2394,20.2673,66400.0
2013-12-31 12:20:00,36.37,36.46,36.37,36.45,86200.0,20.2673,20.3174,20.2673,20.3119,86200.0
2013-12-31 12:30:00,36.45,36.46,36.42,36.43,61900.0,20.3119,20.3174,20.2951,20.3007,61900.0
2013-12-31 12:40:00,36.42,36.46,36.42,36.45,65900.0,20.2951,20.3174,20.2951,20.3119,65900.0
2013-12-31 12:50:00,36.44,36.48,36.42,36.48,76000.0,20.3063,20.3286,20.2951,20.3286,76000.0
2013-12-31 13:00:00,36.48,36.48,36.42,36.43,66200.0,20.3286,20.3286,20.2951,20.3007,66200.0
2013-12-31 13:10:00,36.43,36.51,36.42,36.5,173300.0,20.3007,20.3453,20.2951,20.3397,173300.0
2013-12-31 13:20:00,36.49,36.51,36.48,36.49,40500.0,20.3341,20.3453,20.3286,20.3341,40500.0
2013-12-31 13:30:00,36.48,36.49,36.44,36.45,83100.0,20.3286,20.3341,20.3063,20.3119,83100.0
2013-12-31 13:40:00,36.44,36.47,36.44,36.45,40800.0,20.3063,20.323,20.3063,20.3119,40800.0
2013-12-31 13:50:00,36.45,36.46,36.44,36.45,52000.0,20.3119,20.3174,20.3063,20.3119,52000.0
2013-12-31 14:00:00,36.45,36.46,36.34,36.34,85500.0,20.3119,20.3174,20.2506,20.2506,85500.0
2013-12-31 14:10:00,36.34,36.34,36.27,36.27,93600.0,20.2506,20.2506,20.2116,20.2116,93600.0
2013-12-31 14:20:00,36.27,36.3,36.27,36.28,75500.0,20.2116,20.2283,20.2116,20.2171,75500.0
2013-12-31 14:30:00,36.29,36.3,36.2,36.22,122300.0,20.2227,20.2283,20.1725,20.1837,122300.0
2013-12-31 14:40:00,36.22,36.22,36.13,36.13,82000.0,20.1837,20.1837,20.1335,20.1335,82000.0
2013-12-31 14:50:00,36.13,36.14,36.05,36.06,194000.0,20.1335,20.1391,20.089,20.0945,194000.0
2013-12-31 15:00:00,36.05,36.07,35.93,36.0,336200.0,20.089,20.1001,20.0221,20.0611,336200.0
2013-12-31 15:10:00,36.0,36.0,35.97,35.99,172400.0,20.0611,20.0611,20.0444,20.0555,172400.0
2013-12-31 15:20:00,36.0,36.0,35.99,36.0,91600.0,20.0611,20.0611,20.0555,20.0611,91600.0
2013-12-31 15:30:00,36.0,36.04,35.97,36.0,343300.0,20.0611,20.0834,20.0444,20.0611,343300.0
2013-12-31 15:40:00,36.0,36.0,35.96,36.0,236400.0,20.0611,20.0611,20.0388,20.0611,236400.0
2013-12-31 15:50:00,36.0,36.0,35.99,36.0,591500.0,20.0611,20.0611,20.0555,20.0611,591500.0
2014-01-02 09:30:00,35.93,36.19,35.91,36.03,246900.0,20.0221,20.167,20.0109,20.0778,246900.0
2014-01-02 09:40:00,36.03,36.11,35.97,36.03,206800.0,20.0778,20.1224,20.0444,20.0778,206800.0
2014-01-02 09:50:00,36.02,36.25,36.02,36.12,122900.0,20.0722,20.2004,20.0722,20.128,122900.0
2014-01-02 10:00:00,36.12,36.15,36.06,36.1,95000.0,20.128,20.1447,20.0945,20.1168,95000.0
2014-01-02 10:10:00,36.1,36.12,36.02,36.04,187400.0,20.1168,20.128,20.0722,20.0834,187400.0
2014-01-02 10:20:00,36.04,36.09,36.02,36.04,110500.0,20.0834,20.1112,20.0722,20.0834,110500.0
2014-01-02 10:30:00,36.05,36.08,36.0,36.01,154400.0,20.089,20.1057,20.0611,20.0667,154400.0
2014-01-02 10:40:00,36.0,36.01,35.95,36.0,120800.0,20.0611,20.0667,20.0332,20.0611,120800.0
2014-01-02 10:50:00,36.01,36.09,35.99,36.08,130200.0,20.0667,20.1112,20.0555,20.1057,130200.0
2014-01-02 11:00:00,36.08,36.09,36.0,36.0,83300.0,20.1057,20.1112,20.0611,20.0611,83300.0
2014-01-02 11:10:00,36.0,36.01,35.9,35.93,72800.0,20.0611,20.0667,20.0054,20.0221,72800.0
2014-01-02 11:20:00,35.92,35.95,35.84,35.87,148000.0,20.0165,20.0332,19.9719,19.9887,148000.0
2014-01-02 11:30:00,35.87,35.87,35.82,35.85,91200.0,19.9887,19.9887,19.9608,19.9775,91200.0
2014-01-02 11:40:00,35.85,35.87,35.82,35.83,70000.0,19.9775,19.9887,19.9608,19.9664,70000.0
2014-01-02 11:50:00,35.83,35.84,35.76,35.8,91200.0,19.9664,19.9719,19.9274,19.9496,91200.0
2014-01-02 12:00:00,35.79,35.83,35.78,35.8,98800.0,19.9441,19.9664,19.9385,19.9496,98800.0
2014-01-02 12:10:00,35.8,35.83,35.79,35.8,71700.0,19.9496,19.9664,19.9441,19.9496,71700.0
2014-01-02 12:20:00,35.8,35.82,35.78,35.8,57400.0,19.9496,19.9608,19.9385,19.9496,57400.0
2014-01-02 12:30:00,35.8,35.81,35.77,35.81,43100.0,19.9496,19.9552,19.9329,19.9552,43100.0
2014-01-02 12:40:00,35.8,35.81,35.76,35.77,48300.0,19.9496,19.9552,19.9274,19.9329,48300.0
2014-01-02 12:50:00,35.76,35.81,35.75,35.81,59900.0,19.9274,19.9552,19.9218,19.9552,59900.0
2014-01-02 13:00:00,35.82,35.88,35.81,35.87,81800.0,19.9608,19.9942,19.9552,19.9887,81800.0
2014-01-02 13:10:00,35.86,35.89,35.81,35.83,54100.0,19.9831,19.9998,19.9552,19.9664,54100.0
2014-01-02 13:20:00,35.82,35.86,35.81,35.83,56900.0,19.9608,19.9831,19.9552,19.9664,56900.0
2014-01-02 13:30:00,35.83,35.84,35.81,35.81,45200.0,19.9664,19.9719,19.9552,19.9552,45200.0
2014-01-02 13:40:00,35.81,35.87,35.8,35.85,79100.0,19.9552,19.9887,19.9496,19.9775,79100.0
2014-01-02 13:50:00,35.85,35.85,35.8,35.82,44500.0,19.9775,19.9775,19.9496,19.9608,44500.0
2014-01-02 14:00:00,35.82,35.87,35.82,35.85,59900.0,19.9608,19.9887,19.9608,19.9775,59900.0
2014-01-02 14:10:00,35.85,35.87,35.77,35.77,92100.0,19.9775,19.9887,19.9329,19.9329,92100.0
2014-01-02 14:20:00,35.77,35.79,35.76,35.79,70100.0,19.9329,19.9441,19.9274,19.9441,70100.0
2014-01-02 14:30:00,35.78,35.88,35.78,35.87,87500.0,19.9385,19.9942,19.9385,19.9887,87500.0
2014-01-02 14:40:00,35.87,35.96,35.86,35.94,96000.0,19.9887,20.0388,19.9831,20.0277,96000.0
2014-01-02 14:50:00,35.94,35.95,35.93,35.94,66900.0,20.0277,20.0332,20.0221,20.0277,66900.0
2014-01-02 15:00:00,35.94,35.97,35.9,35.9,117500.0,20.0277,20.0444,20.0054,20.0054,117500.0
2014-01-02 15:10:00,35.91,35.96,35.9,35.95,82600.0,20.0109,20.0388,20.0054,20.0332,82600.0
2014-01-02 15:20:00,35.95,35.96,35.91,35.91,108500.0,20.0332,20.0388,20.0109,20.0109,108500.0
2014-01-02 15:30:00,35.91,35.92,35.86,35.9,194100.0,20.0109,20.0165,19.9831,20.0054,194100.0
2014-01-02 15:40:00,35.9,35.96,35.87,35.95,203900.0,20.0054,20.0388,19.9887,20.0332,203900.0
2014-01-02 15:50:00,35.95,35.96,35.89,35.91,302800.0,20.0332,20.0388,19.9998,20.0109,302800.0
2014-01-03 09:30:00,35.91,36.0,35.8,35.86,121600.0,20.0109,20.0611,19.9496,19.9831,121600.0
2014-01-03 09:40:00,35.86,35.89,35.83,35.86,45900.0,19.9831,19.9998,19.9664,19.9831,45900.0
2014-01-03 09:50:00,35.87,35.95,35.86,35.95,81300.0,19.9887,20.0332,19.9831,20.0332,81300.0
2014-01-03 10:00:00,35.95,36.08,35.95,36.01,132300.0,20.0332,20.1057,20.0332,20.0667,132300.0
2014-01-03 10:10:00,36.0,36.05,35.97,36.02,74800.0,20.0611,20.089,20.0444,20.0722,74800.0
2014-01-03 10:20:00,36.01,36.02,35.99,36.0,88900.0,20.0667,20.0722,20.0555,20.0611,88900.0
2014-01-03 10:30:00,36.01,36.05,35.98,36.0,54200.0,20.0667,20.089,20.05,20.0611,54200.0
2014-01-03 10:40:00,36.0,36.04,35.99,35.99,87900.0,20.0611,20.0834,20.0555,20.0555,87900.0
2014-01-03 10:50:00,36.0,36.03,35.96,35.99,94400.0,20.0611,20.0778,20.0388,20.0555,94400.0
2014-01-03 11:00:00,35.99,36.07,35.98,36.07,49300.0,20.0555,20.1001,20.05,20.1001,49300.0
2014-01-03 11:10:00,36.08,36.08,35.96,35.97,69700.0,20.1057,20.1057,20.0388,20.0444,69700.0
2014-01-03 11:20:00,35.96,35.97,35.88,35.9,65000.0,20.0388,20.0444,19.9942,20.0054,65000.0
2014-01-03 11:30:00,35.89,35.93,35.86,35.88,51300.0,19.9998,20.0221,19.9831,19.9942,51300.0
2014-01-03 11:40:00,35.89,35.9,35.88,35.9,21800.0,19.9998,20.0054,19.9942,20.0054,21800.0
2014-01-03 11:50:00,35.9,35.9,35.76,35.81,129600.0,20.0054,20.0054,19.9274,19.9552,129600.0
2014-01-03 12:00:00,35.81,35.83,35.8,35.82,83500.0,19.9552,19.9664,19.9496,19.9608,83500.0
2014-01-03 12:10:00,35.82,35.82,35.75,35.76,64600.0,19.9608,19.9608,19.9218,19.9274,64600.0
2014-01-03 12:20:00,35.75,35.82,35.75,35.81,51600.0,19.9218,19.9608,19.9218,19.9552,51600.0
2014-01-03 12:30:00,35.8,35.83,35.79,35.83,41500.0,19.9496,19.9664,19.9441,19.9664,41500.0
2014-01-03 12:40:00,35.83,35.85,35.82,35.83,55500.0,19.9664,19.9775,19.9608,19.9664,55500.0
2014-01-03 12:50:00,35.84,35.86,35.83,35.84,50200.0,19.9719,19.9831,19.9664,19.9719,50200.0
2014-01-03 13:00:00,35.84,35.88,35.83,35.87,42300.0,19.9719,19.9942,19.9664,19.9887,42300.0
2014-01-03 13:10:00,35.87,35.87,35.81,35.84,74800.0,19.9887,19.9887,19.9552,19.9719,74800.0
2014-01-03 13:20:00,35.84,35.88,35.82,35.88,18100.0,19.9719,19.9942,19.9608,19.9942,18100.0
2014-01-03 13:30:00,35.88,35.88,35.84,35.87,33600.0,19.9942,19.9942,19.9719,19.9887,33600.0
2014-01-03 13:40:00,35.88,35.88,35.85,35.88,27500.0,19.9942,19.9942,19.9775,19.9942,27500.0
2014-01-03 13:50:00,35.88,35.89,35.85,35.85,62700.0,19.9942,19.9998,19.9775,19.9775,62700.0
2014-01-03 14:00:00,35.86,35.89,35.86,35.89,48000.0,19.9831,19.9998,19.9831,19.9998,48000.0
2014-01-03 14:10:00,35.89,35.92,35.88,35.91,69100.0,19.9998,20.0165,19.9942,20.0109,69100.0
2014-01-03 14:20:00,35.9,35.91,35.89,35.9,35000.0,20.0054,20.0109,19.9998,20.0054,35000.0
2014-01-03 14:30:00,35.9,35.9,35.88,35.9,55300.0,20.0054,20.0054,19.9942,20.0054,55300.0
2014-01-03 14:40:00,35.9,35.97,35.89,35.97,30500.0,20.0054,20.0444,19.9998,20.0444,30500.0
2014-01-03 14:50:00,35.96,35.99,35.96,35.97,40100.0,20.0388,20.0555,20.0388,20.0444,40100.0
2014-01-03 15:00:00,35.96,36.0,35.96,35.99,44300.0,20.0388,20.0611,20.0388,20.0555,44300.0
2014-01-03 15:10:00,35.99,36.08,35.98,36.07,116100.0,20.0555,20.1057,20.05,20.1001,116100.0
2014-01-03 15:20:00,36.08,36.11,36.05,36.07,87800.0,20.1057,20.1224,20.089,20.1001,87800.0
2014-01-03 15:30:00,36.07,36.09,36.06,36.08,86700.0,20.1001,20.1112,20.0945,20.1057,86700.0
2014-01-03 15:40:00,36.07,36.08,36.04,36.04,105700.0,20.1001,20.1057,20.0834,20.0834,105700.0
2014-01-03 15:50:00,36.05,36.05,35.97,35.97,240200.0,20.089,20.089,20.0444,20.0444,240200.0
2014-01-06 09:30:00,36.06,36.1,35.97,35.99,158500.0,20.0945,20.1168,20.0444,20.0555,158500.0
2014-01-06 09:40:00,35.99,36.08,35.98,36.06,90900.0,20.0555,20.1057,20.05,20.0945,90900.0
2014-01-06 09:50:00,36.06,36.06,35.93,35.98,154200.0,20.0945,20.0945,20.0221,20.05,154200.0
2014-01-06 10:00:00,35.98,35.99,35.86,35.89,95700.0,20.05,20.0555,19.9831,19.9998,95700.0
2014-01-06 10:10:00,35.89,35.9,35.79,35.79,113700.0,19.9998,20.0054,19.9441,19.9441,113700.0
2014-01-06 10:20:00,35.8,35.85,35.78,35.8,96000.0,19.9496,19.9775,19.9385,19.9496,96000.0
2014-01-06 10:30:00,35.81,35.84,35.77,35.79,99400.0,19.9552,19.9719,19.9329,19.9441,99400.0
2014-01-06 10:40:00,35.79,35.81,35.75,35.76,94500.0,19.9441,19.9552,19.9218,19.9274,94500.0
2014-01-06 10:50:00,35.75,35.79,35.67,35.67,126700.0,19.9218,19.9441,19.8772,19.8772,126700.0
2014-01-06 11:00:00,35.67,35.69,35.6,35.6,141300.0,19.8772,19.8883,19.8382,19.8382,141300.0
2014-01-06 11:10:00,35.61,35.64,35.58,35.6,73700.0,19.8438,19.8605,19.827,19.8382,73700.0
2014-01-06 11:20:00,35.61,35.66,35.6,35.66,67700.0,19.8438,19.8716,19.8382,19.8716,67700.0
2014-01-06 11:30:00,35.66,35.66,35.6,35.61,62200.0,19.8716,19.8716,19.8382,19.8438,62200.0
2014-01-06 11:40:00,35.6,35.73,35.6,35.72,60600.0,19.8382,19.9106,19.8382,19.9051,60600.0
2014-01-06 11:50:00,35.72,35.8,35.71,35.77,51900.0,19.9051,19.9496,19.8995,19.9329,51900.0
2014-01-06 12:00:00,35.78,35.78,35.72,35.76,51300.0,19.9385,19.9385,19.9051,19.9274,51300.0
2014-01-06 12:10:00,35.75,35.78,35.71,35.78,44500.0,19.9218,19.9385,19.8995,19.9385,44500.0
2014-01-06 12:20:00,35.78,35.86,35.78,35.82,61800.0,19.9385,19.9831,19.9385,19.9608,61800.0
2014-01-06 12:30:00,35.82,35.85,35.78,35.85,47900.0,19.9608,19.9775,19.9385,19.9775,47900.0
2014-01-06 12:40:00,35.85,35.91,35.84,35.9,38300.0,19.9775,20.0109,19.9719,20.0054,38300.0
2014-01-06 12:50:00,35.91,35.91,35.84,35.86,75300.0,20.0109,20.0109,19.9719,19.9831,75300.0
2014-01-06 13:00:00,35.87,35.88,35.84,35.86,43900.0,19.9887,19.9942,19.9719,19.9831,43900.0
2014-01-06 13:10:00,35.86,35.93,35.84,35.93,38600.0,19.9831,20.0221,19.9719,20.0221,38600.0
2014-01-06 13:20:00,35.94,35.95,35.9,35.95,42300.0,20.0277,20.0332,20.0054,20.0332,42300.0
2014-01-06 13:30:00,35.94,35.95,35.9,35.92,38700.0,20.0277,20.0332,20.0054,20.0165,38700.0
2014-01-06 13:40:00,35.92,35.93,35.91,35.92,28200.0,20.0165,20.0221,20.0109,20.0165,28200.0
2014-01-06 13:50:00,35.92,35.98,35.91,35.93,97000.0,20.0165,20.05,20.0109,20.0221,97000.0
2014-01-06 14:00:00,35.92,35.93,35.9,35.91,65600.0,20.0165,20.0221,20.0054,20.0109,65600.0
2014-01-06 14:10:00,35.91,35.92,35.85,35.86,58900.0,20.0109,20.0165,19.9775,19.9831,58900.0
2014-01-06 14:20:00,35.85,35.85,35.82,35.84,44700.0,19.9775,19.9775,19.9608,19.9719,44700.0
2014-01-06 14:30:00,35.83,35.85,35.82,35.84,78400.0,19.9664,19.9775,19.9608,19.9719,78400.0
2014-01-06 14:40:00,35.85,35.91,35.85,35.9,62900.0,19.9775,20.0109,19.9775,20.0054,62900.0
2014-01-06 14:50:00,35.9,35.95,35.9,35.93,59400.0,20.0054,20.0332,20.0054,20.0221,59400.0
2014-01-06 15:00:00,35.94,35.94,35.93,35.93,45900.0,20.0277,20.0277,20.0221,20.0221,45900.0
2014-01-06 15:10:00,35.94,35.97,35.93,35.97,110600.0,20.0277,20.0444,20.0221,20.0444,110600.0
2014-01-06 15:20:00,35.96,35.97,35.93,35.96,74600.0,20.0388,20.0444,20.0221,20.0388,74600.0
2014-01-06 15:30:00,35.96,35.96,35.88,35.95,104700.0,20.0388,20.0388,19.9942,20.0332,104700.0
2014-01-06 15:40:00,35.95,35.97,35.94,35.95,172800.0,20.0332,20.0444,20.0277,20.0332,172800.0
2014-01-06 15:50:00,35.95,35.98,35.94,35.96,343400.0,20.0332,20.05,20.0277,20.0388,343400.0
2014-01-07 09:30:00,36.04,36.14,35.96,36.04,172600.0,20.0834,20.1391,20.0388,20.0834,172600.0
2014-01-07 09:40:00,36.03,36.05,35.94,35.98,80200.0,20.0778,20.089,20.0277,20.05,80200.0
2014-01-07 09:50:00,35.99,36.1,35.96,36.05,54300.0,20.0555,20.1168,20.0388,20.089,54300.0
2014-01-07 10:00:00,36.06,36.24,36.05,36.23,98600.0,20.0945,20.1948,20.089,20.1893,98600.0
2014-01-07 10:10:00,36.23,36.26,36.14,36.16,60100.0,20.1893,20.206,20.1391,20.1503,60100.0
2014-01-07 10:20:00,36.16,36.21,36.13,36.19,49100.0,20.1503,20.1781,20.1335,20.167,49100.0
2014-01-07 10:30:00,36.19,36.21,36.16,36.19,50400.0,20.167,20.1781,20.1503,20.167,50400.0
2014-01-07 10:40:00,36.19,36.22,36.12,36.14,72700.0,20.167,20.1837,20.128,20.1391,72700.0
2014-01-07 10:50:00,36.14,36.15,36.06,36.09,66800.0,20.1391,20.1447,20.0945,20.1112,66800.0
2014-01-07 11:00:00,36.09,36.11,36.01,36.03,67100.0,20.1112,20.1224,20.0667,20.0778,67100.0
2014-01-07 11:10:00,36.02,36.05,36.02,36.04,36900.0,20.0722,20.089,20.0722,20.0834,36900.0
2014-01-07 11:20:00,36.04,36.06,36.02,36.03,49300.0,20.0834,20.0945,20.0722,20.0778,49300.0
2014-01-07 11:30:00,36.03,36.04,35.98,36.0,71400.0,20.0778,20.0834,20.05,20.0611,71400.0
2014-01-07 11:40:00,35.99,36.01,35.98,35.99,42700.0,20.0555,20.0667,20.05,20.0555,42700.0
2014-01-07 11:50:00,35.99,36.01,35.98,35.98,51500.0,20.0555,20.0667,20.05,20.05,51500.0
2014-01-07 12:00:00,35.99,36.01,35.99,35.99,35400.0,20.0555,20.0667,20.0555,20.0555,35400.0
2014-01-07 12:10:00,35.98,36.01,35.98,36.0,30400.0,20.05,20.0667,20.05,20.0611,30400.0
2014-01-07 12:20:00,36.0,36.0,35.99,36.0,54500.0,20.0611,20.0611,20.0555,20.0611,54500.0
2014-01-07 12:30:00,36.0,36.01,35.98,36.01,60200.0,20.0611,20.0667,20.05,20.0667,60200.0
2014-01-07 12:40:00,36.01,36.03,36.01,36.03,25900.0,20.0667,20.0778,20.0667,20.0778,25900.0
2014-01-07 12:50:00,36.03,36.04,36.01,36.04,22000.0,20.0778,20.0834,20.0667,20.0834,22000.0
2014-01-07 13:00:00,36.03,36.05,36.02,36.03,39400.0,20.0778,20.089,20.0722,20.0778,39400.0
2014-01-07 13:10:00,36.03,36.04,36.01,36.02,32100.0,20.0778,20.0834,20.0667,20.0722,32100.0
2014-01-07 13:20:00,36.02,36.02,36.0,36.0,55300.0,20.0722,20.0722,20.0611,20.0611,55300.0
2014-01-07 13:30:00,36.0,36.04,35.99,36.04,65800.0,20.0611,20.0834,20.0555,20.0834,65800.0
2014-01-07 13:40:00,36.04,36.05,36.04,36.05,40300.0,20.0834,20.089,20.0834,20.089,40300.0
2014-01-07 13:50:00,36.04,36.04,35.98,35.99,58300.0,20.0834,20.0834,20.05,20.0555,58300.0
2014-01-07 14:00:00,35.99,36.01,35.96,35.98,79900.0,20.0555,20.0667,20.0388,20.05,79900.0
2014-01-07 14:10:00,35.98,36.01,35.98,35.99,49500.0,20.05,20.0667,20.05,20.0555,49500.0
2014-01-07 14:20:00,36.0,36.07,36.0,36.06,176100.0,20.0611,20.1001,20.0611,20.0945,176100.0
2014-01-07 14:30:00,36.07,36.1,36.04,36.05,173900.0,20.1001,20.1168,20.0834,20.089,173900.0
2014-01-07 14:40:00,36.06,36.15,36.06,36.15,76600.0,20.0945,20.1447,20.0945,20.1447,76600.0
2014-01-07 14:50:00,36.14,36.18,36.13,36.17,66800.0,20.1391,20.1614,20.1335,20.1558,66800.0
2014-01-07 15:00:00,36.17,36.17,36.14,36.16,45500.0,20.1558,20.1558,20.1391,20.1503,45500.0
2014-01-07 15:10:00,36.17,36.2,36.16,36.19,51900.0,20.1558,20.1725,20.1503,20.167,51900.0
2014-01-07 15:20:00,36.19,36.22,36.16,36.21,65600.0,20.167,20.1837,20.1503,20.1781,65600.0
2014-01-07 15:30:00,36.22,36.23,36.18,36.2,93600.0,20.1837,20.1893,20.1614,20.1725,93600.0
2014-01-07 15:40:00,36.2,36.24,36.2,36.23,84400.0,20.1725,20.1948,20.1725,20.1893,84400.0
2014-01-07 15:50:00,36.24,36.25,36.19,36.19,270300.0,20.1948,20.2004,20.167,20.167,270300.0
2014-01-08 09:30:00,36.31,36.34,36.0,36.07,165000.0,20.2338,20.2506,20.0611,20.1001,165000.0
2014-01-08 09:40:00,36.07,36.1,35.96,35.97,58300.0,20.1001,20.1168,20.0388,20.0444,58300.0
2014-01-08 09:50:00,35.96,36.07,35.89,36.02,91800.0,20.0388,20.1001,19.9998,20.0722,91800.0
2014-01-08 10:00:00,36.02,36.18,36.0,36.07,77100.0,20.0722,20.1614,20.0611,20.1001,77100.0
2014-01-08 10:10:00,36.07,36.12,36.02,36.05,46900.0,20.1001,20.128,20.0722,20.089,46900.0
2014-01-08 10:20:00,36.05,36.12,35.96,35.98,163500.0,20.089,20.128,20.0388,20.05,163500.0
2014-01-08 10:30:00,35.98,36.0,35.96,36.0,40400.0,20.05,20.0611,20.0388,20.0611,40400.0
2014-01-08 10:40:00,35.99,36.0,35.94,35.98,93800.0,20.0555,20.0611,20.0277,20.05,93800.0
2014-01-08 10:50:00,35.99,36.05,35.98,36.03,43700.0,20.0555,20.089,20.05,20.0778,43700.0
2014-01-08 11:00:00,36.04,36.04,36.01,36.02,39200.0,20.0834,20.0834,20.0667,20.0722,39200.0
2014-01-08 11:10:00,36.02,36.02,35.94,35.95,52800.0,20.0722,20.0722,20.0277,20.0332,52800.0
2014-01-08 11:20:00,35.95,35.98,35.89,35.89,81800.0,20.0332,20.05,19.9998,19.9998,81800.0
2014-01-08 11:30:00,35.89,35.98,35.88,35.98,55700.0,19.9998,20.05,19.9942,20.05,55700.0
2014-01-08 11:40:00,35.97,36.0,35.96,35.98,45400.0,20.0444,20.0611,20.0388,20.05,45400.0
2014-01-08 11:50:00,35.97,35.98,35.92,35.96,40800.0,20.0444,20.05,20.0165,20.0388,40800.0
2014-01-08 12:00:00,35.96,35.98,35.93,35.98,29200.0,20.0388,20.05,20.0221,20.05,29200.0
2014-01-08 12:10:00,35.98,35.99,35.96,35.97,27500.0,20.05,20.0555,20.0388,20.0444,27500.0
2014-01-08 12:20:00,35.97,35.99,35.96,35.98,28600.0,20.0444,20.0555,20.0388,20.05,28600.0
2014-01-08 12:30:00,35.97,35.99,35.95,35.99,35500.0,20.0444,20.0555,20.0332,20.0555,35500.0
2014-01-08 12:40:00,35.99,35.99,35.94,35.97,36100.0,20.0555,20.0555,20.0277,20.0444,36100.0
2014-01-08 12:50:00,35.97,35.99,35.96,35.98,37000.0,20.0444,20.0555,20.0388,20.05,37000.0
2014-01-08 13:00:00,35.98,36.0,35.96,35.98,22100.0,20.05,20.0611,20.0388,20.05,22100.0
2014-01-08 13:10:00,35.98,36.0,35.9,35.91,80200.0,20.05,20.0611,20.0054,20.0109,80200.0
2014-01-08 13:20:00,35.91,35.94,35.9,35.94,23300.0,20.0109,20.0277,20.0054,20.0277,23300.0
2014-01-08 13:30:00,35.94,35.98,35.94,35.98,27500.0,20.0277,20.05,20.0277,20.05,27500.0
2014-01-08 13:40:00,35.98,36.01,35.96,35.98,58400.0,20.05,20.0667,20.0388,20.05,58400.0
2014-01-08 13:50:00,35.98,35.98,35.91,35.93,48500.0,20.05,20.05,20.0109,20.0221,48500.0
2014-01-08 14:00:00,35.93,35.98,35.85,35.88,80300.0,20.0221,20.05,19.9775,19.9942,80300.0
2014-01-08 14:10:00,35.88,35.95,35.86,35.94,51700.0,19.9942,20.0332,19.9831,20.0277,51700.0
2014-01-08 14:20:00,35.94,35.96,35.89,35.9,60300.0,20.0277,20.0388,19.9998,20.0054,60300.0
2014-01-08 14:30:00,35.9,35.97,35.88,35.92,60400.0,20.0054,20.0444,19.9942,20.0165,60400.0
2014-01-08 14:40:00,35.92,35.98,35.92,35.96,50400.0,20.0165,20.05,20.0165,20.0388,50400.0
2014-01-08 14:50:00,35.95,36.01,35.95,36.01,43000.0,20.0332,20.0667,20.0332,20.0667,43000.0
2014-01-08 15:00:00,36.01,36.01,35.95,35.97,51600.0,20.0667,20.0667,20.0332,20.0444,51600.0
2014-01-08 15:10:00,35.98,35.99,35.92,35.94,58900.0,20.05,20.0555,20.0165,20.0277,58900.0
2014-01-08 15:20:00,35.94,35.94,35.9,35.91,50900.0,20.0277,20.0277,20.0054,20.0109,50900.0
2014-01-08 15:30:00,35.91,35.97,35.9,35.96,54000.0,20.0109,20.0444,20.0054,20.0388,54000.0
2014-01-08 15:40:00,35.95,36.0,35.94,35.98,137500.0,20.0332,20.0611,20.0277,20.05,137500.0
2014-01-08 15:50:00,35.98,36.0,35.95,35.99,193300.0,20.05,20.0611,20.0332,20.0555,193300.0
2014-01-09 09:30:00,36.18,36.26,36.15,36.26,130500.0,20.1614,20.206,20.1447,20.206,130500.0
2014-01-09 09:40:00,36.25,36.27,36.16,36.21,121500.0,20.2004,20.2116,20.1503,20.1781,121500.0
2014-01-09 09:50:00,36.21,36.26,36.16,36.17,68300.0,20.1781,20.206,20.1503,20.1558,68300.0
2014-01-09 10:00:00,36.17,36.17,36.02,36.04,75300.0,20.1558,20.1558,20.0722,20.0834,75300.0
2014-01-09 10:10:00,36.04,36.06,35.98,36.0,141400.0,20.0834,20.0945,20.05,20.0611,141400.0
2014-01-09 10:20:00,36.0,36.02,35.96,36.02,87400.0,20.0611,20.0722,20.0388,20.0722,87400.0
2014-01-09 10:30:00,36.02,36.08,35.98,36.0,65100.0,20.0722,20.1057,20.05,20.0611,65100.0
2014-01-09 10:40:00,36.0,36.01,35.94,35.98,61800.0,20.0611,20.0667,20.0277,20.05,61800.0
2014-01-09 10:50:00,35.99,36.01,35.96,35.99,48700.0,20.0555,20.0667,20.0388,20.0555,48700.0
2014-01-09 11:00:00,36.0,36.0,35.96,35.97,76100.0,20.0611,20.0611,20.0388,20.0444,76100.0
2014-01-09 11:10:00,35.97,35.98,35.93,35.96,40500.0,20.0444,20.05,20.0221,20.0388,40500.0
2014-01-09 11:20:00,35.96,35.97,35.93,35.95,31000.0,20.0388,20.0444,20.0221,20.0332,31000.0
2014-01-09 11:30:00,35.96,35.96,35.89,35.93,232100.0,20.0388,20.0388,19.9998,20.0221,232100.0
2014-01-09 11:40:00,35.92,35.96,35.9,35.91,1169200.0,20.0165,20.0388,20.0054,20.0109,1169200.0
2014-01-09 11:50:00,35.91,35.91,35.84,35.86,68600.0,20.0109,20.0109,19.9719,19.9831,68600.0
2014-01-09 12:00:00,35.86,35.86,35.81,35.81,92800.0,19.9831,19.9831,19.9552,19.9552,92800.0
2014-01-09 12:10:00,35.81,35.89,35.81,35.89,39900.0,19.9552,19.9998,19.9552,19.9998,39900.0
2014-01-09 12:20:00,35.89,35.89,35.84,35.84,46600.0,19.9998,19.9998,19.9719,19.9719,46600.0
2014-01-09 12:30:00,35.84,35.88,35.84,35.85,68600.0,19.9719,19.9942,19.9719,19.9775,68600.0
2014-01-09 12:40:00,35.86,35.96,35.84,35.96,60400.0,19.9831,20.0388,19.9719,20.0388,60400.0
2014-01-09 12:50:00,35.96,35.98,35.94,35.96,50300.0,20.0388,20.05,20.0277,20.0388,50300.0
2014-01-09 13:00:00,35.96,35.96,35.89,35.89,61800.0,20.0388,20.0388,19.9998,19.9998,61800.0
2014-01-09 13:10:00,35.89,35.9,35.84,35.84,50800.0,19.9998,20.0054,19.9719,19.9719,50800.0
2014-01-09 13:20:00,35.85,35.87,35.83,35.84,48800.0,19.9775,19.9887,19.9664,19.9719,48800.0
2014-01-09 13:30:00,35.84,35.86,35.82,35.85,50100.0,19.9719,19.9831,19.9608,19.9775,50100.0
2014-01-09 13:40:00,35.86,35.86,35.83,35.83,29200.0,19.9831,19.9831,19.9664,19.9664,29200.0
2014-01-09 13:50:00,35.83,35.85,35.81,35.82,60200.0,19.9664,19.9775,19.9552,19.9608,60200.0
2014-01-09 14:00:00,35.82,35.84,35.78,35.78,105800.0,19.9608,19.9719,19.9385,19.9385,105800.0
2014-01-09 14:10:00,35.78,35.8,35.77,35.8,56500.0,19.9385,19.9496,19.9329,19.9496,56500.0
2014-01-09 14:20:00,35.8,35.88,35.79,35.88,53100.0,19.9496,19.9942,19.9441,19.9942,53100.0
2014-01-09 14:30:00,35.88,35.89,35.85,35.86,46200.0,19.9942,19.9998,19.9775,19.9831,46200.0
2014-01-09 14:40:00,35.86,35.91,35.85,35.91,104600.0,19.9831,20.0109,19.9775,20.0109,104600.0
2014-01-09 14:50:00,35.91,35.94,35.9,35.91,98800.0,20.0109,20.0277,20.0054,20.0109,98800.0
2014-01-09 15:00:00,35.91,35.92,35.9,35.91,47600.0,20.0109,20.0165,20.0054,20.0109,47600.0
2014-01-09 15:10:00,35.9,35.93,35.89,35.9,153900.0,20.0054,20.0221,19.9998,20.0054,153900.0
2014-01-09 15:20:00,35.89,35.91,35.89,35.89,148700.0,19.9998,20.0109,19.9998,19.9998,148700.0
2014-01-09 15:30:00,35.9,35.91,35.86,35.9,109600.0,20.0054,20.0109,19.9831,20.0054,109600.0
2014-01-09 15:40:00,35.9,35.93,35.89,35.92,432500.0,20.0054,20.0221,19.9998,20.0165,432500.0
2014-01-09 15:50:00,35.92,35.94,35.89,35.91,982500.0,20.0165,20.0277,19.9998,20.0109,982500.0
2014-01-10 09:30:00,36.07,36.2,36.02,36.06,137700.0,20.1001,20.1725,20.0722,20.0945,137700.0
2014-01-10 09:40:00,36.06,36.07,35.94,35.95,125200.0,20.0945,20.1001,20.0277,20.0332,125200.0
2014-01-10 09:50:00,35.95,36.04,35.94,36.02,129900.0,20.0332,20.0834,20.0277,20.0722,129900.0
2014-01-10 10:00:00,36.02,36.02,35.92,35.99,86700.0,20.0722,20.0722,20.0165,20.0555,86700.0
2014-01-10 10:10:00,36.0,36.0,35.96,35.99,93600.0,20.0611,20.0611,20.0388,20.0555,93600.0
2014-01-10 10:20:00,35.99,36.01,35.85,35.85,139400.0,20.0555,20.0667,19.9775,19.9775,139400.0
2014-01-10 10:30:00,35.85,35.9,35.8,35.89,94800.0,19.9775,20.0054,19.9496,19.9998,94800.0
2014-01-10 10:40:00,35.89,35.91,35.88,35.91,71100.0,19.9998,20.0109,19.9942,20.0109,71100.0
2014-01-10 10:50:00,35.91,35.92,35.88,35.9,93100.0,20.0109,20.0165,19.9942,20.0054,93100.0
2014-01-10 11:00:00,35.9,35.92,35.87,35.89,38400.0,20.0054,20.0165,19.9887,19.9998,38400.0
2014-01-10 11:10:00,35.88,35.91,35.87,35.89,62400.0,19.9942,20.0109,19.9887,19.9998,62400.0
2014-01-10 11:20:00,35.9,35.91,35.84,35.91,54100.0,20.0054,20.0109,19.9719,20.0109,54100.0
2014-01-10 11:30:00,35.91,35.91,35.86,35.9,55800.0,20.0109,20.0109,19.9831,20.0054,55800.0
2014-01-10 11:40:00,35.9,35.92,35.85,35.88,44600.0,20.0054,20.0165,19.9775,19.9942,44600.0
2014-01-10 11:50:00,35.88,35.9,35.88,35.9,36200.0,19.9942,20.0054,19.9942,20.0054,36200.0
2014-01-10 12:00:00,35.9,35.9,35.87,35.89,25100.0,20.0054,20.0054,19.9887,19.9998,25100.0
2014-01-10 12:10:00,35.89,35.89,35.87,35.89,49300.0,19.9998,19.9998,19.9887,19.9998,49300.0
2014-01-10 12:20:00,35.89,35.9,35.84,35.89,48000.0,19.9998,20.0054,19.9719,19.9998,48000.0
2014-01-10 12:30:00,35.9,35.93,35.89,35.9,31700.0,20.0054,20.0221,19.9998,20.0054,31700.0
2014-01-10 12:40:00,35.91,35.92,35.89,35.89,62300.0,20.0109,20.0165,19.9998,19.9998,62300.0
2014-01-10 12:50:00,35.9,35.93,35.87,35.91,39900.0,20.0054,20.0221,19.9887,20.0109,39900.0
2014-01-10 13:00:00,35.91,35.92,35.9,35.92,28800.0,20.0109,20.0165,20.0054,20.0165,28800.0
2014-01-10 13:10:00,35.91,35.92,35.9,35.91,41100.0,20.0109,20.0165,20.0054,20.0109,41100.0
2014-01-10 13:20:00,35.91,35.91,35.87,35.87,50300.0,20.0109,20.0109,19.9887,19.9887,50300.0
2014-01-10 13:30:00,35.87,35.92,35.87,35.91,37600.0,19.9887,20.0165,19.9887,20.0109,37600.0
2014-01-10 13:40:00,35.91,35.91,35.87,35.9,60300.0,20.0109,20.0109,19.9887,20.0054,60300.0
2014-01-10 13:50:00,35.9,35.9,35.89,35.9,95900.0,20.0054,20.0054,19.9998,20.0054,95900.0
2014-01-10 14:00:00,35.89,35.91,35.89,35.91,62500.0,19.9998,20.0109,19.9998,20.0109,62500.0
2014-01-10 14:10:00,35.91,35.91,35.87,35.89,107900.0,20.0109,20.0109,19.9887,19.9998,107900.0
2014-01-10 14:20:00,35.9,35.91,35.89,35.9,97600.0,20.0054,20.0109,19.9998,20.0054,97600.0
2014-01-10 14:30:00,35.9,35.91,35.89,35.91,59700.0,20.0054,20.0109,19.9998,20.0109,59700.0
2014-01-10 14:40:00,35.91,35.94,35.89,35.93,90800.0,20.0109,20.0277,19.9998,20.0221,90800.0
2014-01-10 14:50:00,35.93,35.93,35.9,35.91,76700.0,20.0221,20.0221,20.0054,20.0109,76700.0
2014-01-10 15:00:00,35.91,35.93,35.89,35.91,161100.0,20.0109,20.0221,19.9998,20.0109,161100.0
2014-01-10 15:10:00,35.9,35.92,35.89,35.91,96400.0,20.0054,20.0165,19.9998,20.0109,96400.0
2014-01-10 15:20:00,35.92,35.92,35.91,35.91,71500.0,20.0165,20.0165,20.0109,20.0109,71500.0
2014-01-10 15:30:00,35.91,35.92,35.9,35.91,207300.0,20.0109,20.0165,20.0054,20.0109,207300.0
2014-01-10 15:40:00,35.91,35.92,35.9,35.92,176400.0,20.0109,20.0165,20.0054,20.0165,176400.0
2014-01-10 15:50:00,35.91,35.97,35.89,35.9,500100.0,20.0109,20.0444,19.9998,20.0054,500100.0
2014-01-13 09:30:00,35.89,35.96,35.81,35.84,139900.0,19.9998,20.0388,19.9552,19.9719,139900.0
2014-01-13 09:40:00,35.84,35.89,35.76,35.84,67900.0,19.9719,19.9998,19.9274,19.9719,67900.0
2014-01-13 09:50:00,35.85,35.88,35.78,35.8,65600.0,19.9775,19.9942,19.9385,19.9496,65600.0
2014-01-13 10:00:00,35.81,35.82,35.75,35.8,71000.0,19.9552,19.9608,19.9218,19.9496,71000.0
2014-01-13 10:10:00,35.8,35.86,35.78,35.8,91800.0,19.9496,19.9831,19.9385,19.9496,91800.0
2014-01-13 10:20:00,35.81,35.9,35.8,35.89,72600.0,19.9552,20.0054,19.9496,19.9998,72600.0
2014-01-13 10:30:00,35.88,35.94,35.87,35.89,66000.0,19.9942,20.0277,19.9887,19.9998,66000.0
2014-01-13 10:40:00,35.89,35.89,35.78,35.79,76800.0,19.9998,19.9998,19.9385,19.9441,76800.0
2014-01-13 10:50:00,35.79,35.84,35.78,35.82,88400.0,19.9441,19.9719,19.9385,19.9608,88400.0
2014-01-13 11:00:00,35.81,35.82,35.76,35.77,60400.0,19.9552,19.9608,19.9274,19.9329,60400.0
2014-01-13 11:10:00,35.78,35.83,35.76,35.77,67900.0,19.9385,19.9664,19.9274,19.9329,67900.0
2014-01-13 11:20:00,35.77,35.82,35.76,35.81,77000.0,19.9329,19.9608,19.9274,19.9552,77000.0
2014-01-13 11:30:00,35.82,35.83,35.77,35.8,32900.0,19.9608,19.9664,19.9329,19.9496,32900.0
2014-01-13 11:40:00,35.8,35.87,35.8,35.81,61900.0,19.9496,19.9887,19.9496,19.9552,61900.0
2014-01-13 11:50:00,35.82,35.84,35.79,35.8,52200.0,19.9608,19.9719,19.9441,19.9496,52200.0
2014-01-13 12:00:00,35.8,35.82,35.74,35.79,86200.0,19.9496,19.9608,19.9162,19.9441,86200.0
2014-01-13 12:10:00,35.79,35.87,35.77,35.87,84800.0,19.9441,19.9887,19.9329,19.9887,84800.0
2014-01-13 12:20:00,35.87,35.88,35.78,35.78,43700.0,19.9887,19.9942,19.9385,19.9385,43700.0
2014-01-13 12:30:00,35.77,35.8,35.72,35.73,63000.0,19.9329,19.9496,19.9051,19.9106,63000.0
2014-01-13 12:40:00,35.72,35.78,35.72,35.74,40600.0,19.9051,19.9385,19.9051,19.9162,40600.0
2014-01-13 12:50:00,35.74,35.75,35.7,35.7,47400.0,19.9162,19.9218,19.8939,19.8939,47400.0
2014-01-13 13:00:00,35.7,35.74,35.65,35.73,77200.0,19.8939,19.9162,19.8661,19.9106,77200.0
2014-01-13 13:10:00,35.73,35.76,35.66,35.68,71600.0,19.9106,19.9274,19.8716,19.8828,71600.0
2014-01-13 13:20:00,35.68,35.75,35.68,35.73,49600.0,19.8828,19.9218,19.8828,19.9106,49600.0
2014-01-13 13:30:00,35.72,35.74,35.67,35.7,49900.0,19.9051,19.9162,19.8772,19.8939,49900.0
2014-01-13 13:40:00,35.71,35.72,35.63,35.65,73800.0,19.8995,19.9051,19.8549,19.8661,73800.0
2014-01-13 13:50:00,35.65,35.69,35.65,35.65,45800.0,19.8661,19.8883,19.8661,19.8661,45800.0
2014-01-13 14:00:00,35.65,35.67,35.62,35.63,64300.0,19.8661,19.8772,19.8493,19.8549,64300.0
2014-01-13 14:10:00,35.64,35.66,35.6,35.63,83900.0,19.8605,19.8716,19.8382,19.8549,83900.0
2014-01-13 14:20:00,35.63,35.69,35.62,35.66,45400.0,19.8549,19.8883,19.8493,19.8716,45400.0
2014-01-13 14:30:00,35.65,35.68,35.61,35.66,56600.0,19.8661,19.8828,19.8438,19.8716,56600.0
2014-01-13 14:40:00,35.66,35.66,35.61,35.63,60000.0,19.8716,19.8716,19.8438,19.8549,60000.0
2014-01-13 14:50:00,35.62,35.62,35.56,35.56,79200.0,19.8493,19.8493,19.8159,19.8159,79200.0
2014-01-13 15:00:00,35.56,35.56,35.46,35.49,167000.0,19.8159,19.8159,19.7602,19.7769,167000.0
2014-01-13 15:10:00,35.5,35.55,35.49,35.53,95200.0,19.7825,19.8103,19.7769,19.7992,95200.0
2014-01-13 15:20:00,35.54,35.6,35.53,35.59,121000.0,19.8048,19.8382,19.7992,19.8326,121000.0
2014-01-13 15:30:00,35.58,35.58,35.51,35.55,106300.0,19.827,19.827,19.788,19.8103,106300.0
2014-01-13 15:40:00,35.56,35.58,35.49,35.57,197500.0,19.8159,19.827,19.7769,19.8215,197500.0
2014-01-13 15:50:00,35.56,35.59,35.45,35.48,645200.0,19.8159,19.8326,19.7546,19.7713,645200.0
2014-01-14 09:30:00,35.73,35.78,35.55,35.63,261600.0,19.9106,19.9385,19.8103,19.8549,261600.0
2014-01-14 09:40:00,35.65,35.76,35.58,35.69,270300.0,19.8661,19.9274,19.827,19.8883,270300.0
2014-01-14 09:50:00,35.69,35.71,35.64,35.68,226400.0,19.8883,19.8995,19.8605,19.8828,226400.0
2014-01-14 10:00:00,35.69,35.7,35.62,35.63,135100.0,19.8883,19.8939,19.8493,19.8549,135100.0
2014-01-14 10:10:00,35.63,35.66,35.62,35.63,194500.0,19.8549,19.8716,19.8493,19.8549,194500.0
2014-01-14 10:20:00,35.64,35.65,35.59,35.63,142000.0,19.8605,19.8661,19.8326,19.8549,142000.0
2014-01-14 10:30:00,35.63,35.63,35.56,35.59,106300.0,19.8549,19.8549,19.8159,19.8326,106300.0
2014-01-14 10:40:00,35.59,35.64,35.57,35.6,213700.0,19.8326,19.8605,19.8215,19.8382,213700.0
2014-01-14 10:50:00,35.6,35.6,35.54,35.58,106900.0,19.8382,19.8382,19.8048,19.827,106900.0
2014-01-14 11:00:00,35.59,35.6,35.54,35.6,70400.0,19.8326,19.8382,19.8048,19.8382,70400.0
2014-01-14 11:10:00,35.6,35.63,35.57,35.61,117700.0,19.8382,19.8549,19.8215,19.8438,117700.0
2014-01-14 11:20:00,35.62,35.65,35.61,35.61,106900.0,19.8493,19.8661,19.8438,19.8438,106900.0
2014-01-14 11:30:00,35.61,35.64,35.58,35.61,161700.0,19.8438,19.8605,19.827,19.8438,161700.0
2014-01-14 11:40:00,35.6,35.62,35.58,35.59,48700.0,19.8382,19.8493,19.827,19.8326,48700.0
2014-01-14 11:50:00,35.58,35.59,35.55,35.58,43200.0,19.827,19.8326,19.8103,19.827,43200.0
2014-01-14 12:00:00,35.58,35.58,35.5,35.53,1796100.0,19.827,19.827,19.7825,19.7992,1796100.0
2014-01-14 12:10:00,35.52,35.56,35.51,35.52,105700.0,19.7936,19.8159,19.788,19.7936,105700.0
2014-01-14 12:20:00,35.52,35.53,35.51,35.52,53700.0,19.7936,19.7992,19.788,19.7936,53700.0
2014-01-14 12:30:00,35.51,35.51,35.48,35.5,65700.0,19.788,19.788,19.7713,19.7825,65700.0
2014-01-14 12:40:00,35.49,35.5,35.47,35.5,56100.0,19.7769,19.7825,19.7658,19.7825,56100.0
2014-01-14 12:50:00,35.49,35.5,35.46,35.48,296100.0,19.7769,19.7825,19.7602,19.7713,296100.0
2014-01-14 13:00:00,35.48,35.5,35.45,35.49,188700.0,19.7713,19.7825,19.7546,19.7769,188700.0
2014-01-14 13:10:00,35.49,35.49,35.43,35.46,106400.0,19.7769,19.7769,19.7435,19.7602,106400.0
2014-01-14 13:20:00,35.46,35.47,35.45,35.47,59200.0,19.7602,19.7658,19.7546,19.7658,59200.0
2014-01-14 13:30:00,35.47,35.48,35.44,35.47,135500.0,19.7658,19.7713,19.749,19.7658,135500.0
2014-01-14 13:40:00,35.47,35.49,35.44,35.49,115300.0,19.7658,19.7769,19.749,19.7769,115300.0
2014-01-14 13:50:00,35.49,35.56,35.49,35.51,146900.0,19.7769,19.8159,19.7769,19.788,146900.0
2014-01-14 14:00:00,35.51,35.56,35.51,35.55,133300.0,19.788,19.8159,19.788,19.8103,133300.0
2014-01-14 14:10:00,35.55,35.56,35.54,35.55,115200.0,19.8103,19.8159,19.8048,19.8103,115200.0
2014-01-14 14:20:00,35.55,35.6,35.55,35.58,159000.0,19.8103,19.8382,19.8103,19.827,159000.0
2014-01-14 14:30:00,35.58,35.58,35.57,35.58,96100.0,19.827,19.827,19.8215,19.827,96100.0
2014-01-14 14:40:00,35.57,35.58,35.56,35.57,106700.0,19.8215,19.827,19.8159,19.8215,106700.0
2014-01-14 14:50:00,35.57,35.57,35.54,35.55,454700.0,19.8215,19.8215,19.8048,19.8103,454700.0
2014-01-14 15:00:00,35.56,35.56,35.55,35.56,101000.0,19.8159,19.8159,19.8103,19.8159,101000.0
2014-01-14 15:10:00,35.55,35.56,35.52,35.54,392000.0,19.8103,19.8159,19.7936,19.8048,392000.0
2014-01-14 15:20:00,35.53,35.56,35.53,35.55,206400.0,19.7992,19.8159,19.7992,19.8103,206400.0
2014-01-14 15:30:00,35.55,35.55,35.52,35.52,289000.0,19.8103,19.8103,19.7936,19.7936,289000.0
2014-01-14 15:40:00,35.52,35.55,35.48,35.54,437900.0,19.7936,19.8103,19.7713,19.8048,437900.0
2014-01-14 15:50:00,35.53,35.54,35.49,35.5,578400.0,19.7992,19.8048,19.7769,19.7825,578400.0
2014-01-15 09:30:00,35.5,35.68,35.44,35.59,197100.0,19.7825,19.8828,19.749,19.8326,197100.0
2014-01-15 09:40:00,35.58,35.6,35.53,35.6,289200.0,19.827,19.8382,19.7992,19.8382,289200.0
2014-01-15 09:50:00,35.59,35.61,35.56,35.58,297500.0,19.8326,19.8438,19.8159,19.827,297500.0
2014-01-15 10:00:00,35.58,35.65,35.57,35.59,435100.0,19.827,19.8661,19.8215,19.8326,435100.0
2014-01-15 10:10:00,35.59,35.6,35.55,35.59,125500.0,19.8326,19.8382,19.8103,19.8326,125500.0
2014-01-15 10:20:00,35.58,35.6,35.55,35.57,155100.0,19.827,19.8382,19.8103,19.8215,155100.0
2014-01-15 10:30:00,35.56,35.6,35.56,35.59,103500.0,19.8159,19.8382,19.8159,19.8326,103500.0
2014-01-15 10:40:00,35.59,35.6,35.58,35.58,90400.0,19.8326,19.8382,19.827,19.827,90400.0
2014-01-15 10:50:00,35.58,35.6,35.55,35.56,64900.0,19.827,19.8382,19.8103,19.8159,64900.0
2014-01-15 11:00:00,35.57,35.61,35.55,35.6,136900.0,19.8215,19.8438,19.8103,19.8382,136900.0
2014-01-15 11:10:00,35.6,35.61,35.58,35.61,95600.0,19.8382,19.8438,19.827,19.8438,95600.0
2014-01-15 11:20:00,35.61,35.61,35.53,35.56,102600.0,19.8438,19.8438,19.7992,19.8159,102600.0
2014-01-15 11:30:00,35.56,35.6,35.56,35.6,46900.0,19.8159,19.8382,19.8159,19.8382,46900.0
2014-01-15 11:40:00,35.59,35.61,35.58,35.61,857200.0,19.8326,19.8438,19.827,19.8438,857200.0
2014-01-15 11:50:00,35.6,35.6,35.56,35.59,53600.0,19.8382,19.8382,19.8159,19.8326,53600.0
2014-01-15 12:00:00,35.58,35.6,35.57,35.59,106100.0,19.827,19.8382,19.8215,19.8326,106100.0
2014-01-15 12:10:00,35.59,35.59,35.55,35.56,63200.0,19.8326,19.8326,19.8103,19.8159,63200.0
2014-01-15 12:20:00,35.55,35.56,35.54,35.55,58300.0,19.8103,19.8159,19.8048,19.8103,58300.0
2014-01-15 12:30:00,35.55,35.56,35.51,35.51,47500.0,19.8103,19.8159,19.788,19.788,47500.0
2014-01-15 12:40:00,35.51,35.55,35.48,35.54,92800.0,19.788,19.8103,19.7713,19.8048,92800.0
2014-01-15 12:50:00,35.53,35.55,35.51,35.53,63900.0,19.7992,19.8103,19.788,19.7992,63900.0
2014-01-15 13:00:00,35.52,35.54,35.47,35.48,196400.0,19.7936,19.8048,19.7658,19.7713,196400.0
2014-01-15 13:10:00,35.48,35.52,35.47,35.51,88900.0,19.7713,19.7936,19.7658,19.788,88900.0
2014-01-15 13:20:00,35.5,35.51,35.47,35.51,105700.0,19.7825,19.788,19.7658,19.788,105700.0
2014-01-15 13:30:00,35.52,35.53,35.46,35.49,68700.0,19.7936,19.7992,19.7602,19.7769,68700.0
2014-01-15 13:40:00,35.49,35.5,35.47,35.49,49300.0,19.7769,19.7825,19.7658,19.7769,49300.0
2014-01-15 13:50:00,35.49,35.5,35.48,35.49,49100.0,19.7769,19.7825,19.7713,19.7769,49100.0
2014-01-15 14:00:00,35.49,35.5,35.46,35.47,76800.0,19.7769,19.7825,19.7602,19.7658,76800.0
2014-01-15 14:10:00,35.47,35.5,35.45,35.48,56200.0,19.7658,19.7825,19.7546,19.7713,56200.0
2014-01-15 14:20:00,35.48,35.5,35.48,35.49,37900.0,19.7713,19.7825,19.7713,19.7769,37900.0
2014-01-15 14:30:00,35.5,35.5,35.46,35.49,136900.0,19.7825,19.7825,19.7602,19.7769,136900.0
2014-01-15 14:40:00,35.48,35.5,35.48,35.5,120900.0,19.7713,19.7825,19.7713,19.7825,120900.0
2014-01-15 14:50:00,35.5,35.55,35.5,35.53,171900.0,19.7825,19.8103,19.7825,19.7992,171900.0
2014-01-15 15:00:00,35.53,35.55,35.5,35.55,126900.0,19.7992,19.8103,19.7825,19.8103,126900.0
2014-01-15 15:10:00,35.55,35.55,35.52,35.53,115600.0,19.8103,19.8103,19.7936,19.7992,115600.0
2014-01-15 15:20:00,35.52,35.55,35.51,35.53,128900.0,19.7936,19.8103,19.788,19.7992,128900.0
2014-01-15 15:30:00,35.54,35.54,35.51,35.54,119900.0,19.8048,19.8048,19.788,19.8048,119900.0
2014-01-15 15:40:00,35.54,35.54,35.53,35.53,178200.0,19.8048,19.8048,19.7992,19.7992,178200.0
2014-01-15 15:50:00,35.53,35.54,35.45,35.48,496700.0,19.7992,19.8048,19.7546,19.7713,496700.0
2014-01-16 09:30:00,35.63,35.88,35.5,35.62,652300.0,19.8549,19.9942,19.7825,19.8493,652300.0
2014-01-16 09:40:00,35.62,35.7,35.6,35.68,407900.0,19.8493,19.8939,19.8382,19.8828,407900.0
2014-01-16 09:50:00,35.68,35.68,35.51,35.58,211200.0,19.8828,19.8828,19.788,19.827,211200.0
2014-01-16 10:00:00,35.6,35.6,35.44,35.55,258500.0,19.8382,19.8382,19.749,19.8103,258500.0
2014-01-16 10:10:00,35.55,35.63,35.53,35.61,155400.0,19.8103,19.8549,19.7992,19.8438,155400.0
2014-01-16 10:20:00,35.6,35.63,35.58,35.63,70200.0,19.8382,19.8549,19.827,19.8549,70200.0
2014-01-16 10:30:00,35.63,35.65,35.6,35.62,297200.0,19.8549,19.8661,19.8382,19.8493,297200.0
2014-01-16 10:40:00,35.63,35.63,35.57,35.61,92900.0,19.8549,19.8549,19.8215,19.8438,92900.0
2014-01-16 10:50:00,35.62,35.63,35.58,35.59,108600.0,19.8493,19.8549,19.827,19.8326,108600.0
2014-01-16 11:00:00,35.6,35.62,35.58,35.58,144200.0,19.8382,19.8493,19.827,19.827,144200.0
2014-01-16 11:10:00,35.59,35.61,35.58,35.61,82300.0,19.8326,19.8438,19.827,19.8438,82300.0
2014-01-16 11:20:00,35.61,35.62,35.53,35.59,518600.0,19.8438,19.8493,19.7992,19.8326,518600.0
2014-01-16 11:30:00,35.59,35.6,35.55,35.59,48200.0,19.8326,19.8382,19.8103,19.8326,48200.0
2014-01-16 11:40:00,35.6,35.61,35.58,35.6,127600.0,19.8382,19.8438,19.827,19.8382,127600.0
2014-01-16 11:50:00,35.6,35.6,35.58,35.58,49700.0,19.8382,19.8382,19.827,19.827,49700.0
2014-01-16 12:00:00,35.59,35.6,35.58,35.59,24700.0,19.8326,19.8382,19.827,19.8326,24700.0
2014-01-16 12:10:00,35.59,35.6,35.56,35.58,48400.0,19.8326,19.8382,19.8159,19.827,48400.0
2014-01-16 12:20:00,35.59,35.6,35.57,35.6,84700.0,19.8326,19.8382,19.8215,19.8382,84700.0
2014-01-16 12:30:00,35.59,35.6,35.58,35.59,59100.0,19.8326,19.8382,19.827,19.8326,59100.0
2014-01-16 12:40:00,35.59,35.6,35.59,35.59,33700.0,19.8326,19.8382,19.8326,19.8326,33700.0
2014-01-16 12:50:00,35.59,35.6,35.57,35.59,59200.0,19.8326,19.8382,19.8215,19.8326,59200.0
2014-01-16 13:00:00,35.59,35.6,35.58,35.59,35200.0,19.8326,19.8382,19.827,19.8326,35200.0
2014-01-16 13:10:00,35.59,35.6,35.58,35.59,100300.0,19.8326,19.8382,19.827,19.8326,100300.0
2014-01-16 13:20:00,35.59,35.6,35.58,35.6,64900.0,19.8326,19.8382,19.827,19.8382,64900.0
2014-01-16 13:30:00,35.59,35.6,35.59,35.6,57900.0,19.8326,19.8382,19.8326,19.8382,57900.0
2014-01-16 13:40:00,35.59,35.6,35.55,35.58,86000.0,19.8326,19.8382,19.8103,19.827,86000.0
2014-01-16 13:50:00,35.58,35.6,35.58,35.6,84600.0,19.827,19.8382,19.827,19.8382,84600.0
2014-01-16 14:00:00,35.59,35.6,35.58,35.59,69600.0,19.8326,19.8382,19.827,19.8326,69600.0
2014-01-16 14:10:00,35.59,35.6,35.57,35.58,141100.0,19.8326,19.8382,19.8215,19.827,141100.0
2014-01-16 14:20:00,35.58,35.6,35.57,35.59,244400.0,19.827,19.8382,19.8215,19.8326,244400.0
2014-01-16 14:30:00,35.59,35.59,35.57,35.59,118700.0,19.8326,19.8326,19.8215,19.8326,118700.0
2014-01-16 14:40:00,35.59,35.62,35.58,35.62,910400.0,19.8326,19.8493,19.827,19.8493,910400.0
2014-01-16 14:50:00,35.62,35.62,35.59,35.61,232100.0,19.8493,19.8493,19.8326,19.8438,232100.0
2014-01-16 15:00:00,35.61,35.61,35.58,35.59,158000.0,19.8438,19.8438,19.827,19.8326,158000.0
2014-01-16 15:10:00,35.59,35.6,35.58,35.59,101600.0,19.8326,19.8382,19.827,19.8326,101600.0
2014-01-16 15:20:00,35.59,35.6,35.58,35.59,127600.0,19.8326,19.8382,19.827,19.8326,127600.0
2014-01-16 15:30:00,35.6,35.64,35.59,35.59,747400.0,19.8382,19.8605,19.8326,19.8326,747400.0
2014-01-16 15:40:00,35.6,35.6,35.58,35.6,382800.0,19.8382,19.8382,19.827,19.8382,382800.0
2014-01-16 15:50:00,35.59,35.6,35.53,35.55,695800.0,19.8326,19.8382,19.7992,19.8103,695800.0
2014-01-17 09:30:00,35.6,35.63,35.55,35.59,583000.0,19.8382,19.8549,19.8103,19.8326,583000.0
2014-01-17 09:40:00,35.58,35.58,35.51,35.52,123300.0,19.827,19.827,19.788,19.7936,123300.0
2014-01-17 09:50:00,35.52,35.57,35.5,35.55,95100.0,19.7936,19.8215,19.7825,19.8103,95100.0
2014-01-17 10:00:00,35.55,35.59,35.53,35.57,106700.0,19.8103,19.8326,19.7992,19.8215,106700.0
2014-01-17 10:10:00,35.58,35.59,35.54,35.55,111000.0,19.827,19.8326,19.8048,19.8103,111000.0
2014-01-17 10:20:00,35.55,35.58,35.52,35.57,92000.0,19.8103,19.827,19.7936,19.8215,92000.0
2014-01-17 10:30:00,35.57,35.59,35.55,35.57,121000.0,19.8215,19.8326,19.8103,19.8215,121000.0
2014-01-17 10:40:00,35.58,35.59,35.56,35.58,108300.0,19.827,19.8326,19.8159,19.827,108300.0
2014-01-17 10:50:00,35.57,35.59,35.55,35.58,108600.0,19.8215,19.8326,19.8103,19.827,108600.0
2014-01-17 11:00:00,35.58,35.61,35.58,35.59,547900.0,19.827,19.8438,19.827,19.8326,547900.0
2014-01-17 11:10:00,35.59,35.6,35.5,35.57,259800.0,19.8326,19.8382,19.7825,19.8215,259800.0
2014-01-17 11:20:00,35.57,35.6,35.56,35.59,84400.0,19.8215,19.8382,19.8159,19.8326,84400.0
2014-01-17 11:30:00,35.59,35.6,35.57,35.57,63600.0,19.8326,19.8382,19.8215,19.8215,63600.0
2014-01-17 11:40:00,35.58,35.6,35.57,35.58,52400.0,19.827,19.8382,19.8215,19.827,52400.0
2014-01-17 11:50:00,35.59,35.6,35.57,35.58,66200.0,19.8326,19.8382,19.8215,19.827,66200.0
2014-01-17 12:00:00,35.57,35.58,35.54,35.58,130100.0,19.8215,19.827,19.8048,19.827,130100.0
2014-01-17 12:10:00,35.58,35.58,35.55,35.57,83600.0,19.827,19.827,19.8103,19.8215,83600.0
2014-01-17 12:20:00,35.57,35.59,35.57,35.57,75700.0,19.8215,19.8326,19.8215,19.8215,75700.0
2014-01-17 12:30:00,35.58,35.58,35.56,35.58,73700.0,19.827,19.827,19.8159,19.827,73700.0
2014-01-17 12:40:00,35.58,35.58,35.56,35.57,74400.0,19.827,19.827,19.8159,19.8215,74400.0
2014-01-17 12:50:00,35.57,35.58,35.56,35.58,71900.0,19.8215,19.827,19.8159,19.827,71900.0
2014-01-17 13:00:00,35.57,35.59,35.56,35.57,100000.0,19.8215,19.8326,19.8159,19.8215,100000.0
2014-01-17 13:10:00,35.56,35.6,35.55,35.59,231400.0,19.8159,19.8382,19.8103,19.8326,231400.0
2014-01-17 13:20:00,35.59,35.6,35.58,35.59,113600.0,19.8326,19.8382,19.827,19.8326,113600.0
2014-01-17 13:30:00,35.59,35.6,35.57,35.58,123900.0,19.8326,19.8382,19.8215,19.827,123900.0
2014-01-17 13:40:00,35.59,35.59,35.56,35.58,72600.0,19.8326,19.8326,19.8159,19.827,72600.0
2014-01-17 13:50:00,35.57,35.6,35.57,35.6,48300.0,19.8215,19.8382,19.8215,19.8382,48300.0
2014-01-17 14:00:00,35.6,35.6,35.59,35.59,43200.0,19.8382,19.8382,19.8326,19.8326,43200.0
2014-01-17 14:10:00,35.6,35.6,35.56,35.58,115600.0,19.8382,19.8382,19.8159,19.827,115600.0
2014-01-17 14:20:00,35.58,35.6,35.57,35.6,61200.0,19.827,19.8382,19.8215,19.8382,61200.0
2014-01-17 14:30:00,35.6,35.6,35.57,35.57,2106600.0,19.8382,19.8382,19.8215,19.8215,2106600.0
2014-01-17 14:40:00,35.57,35.66,35.56,35.64,224300.0,19.8215,19.8716,19.8159,19.8605,224300.0
2014-01-17 14:50:00,35.65,35.67,35.64,35.66,168300.0,19.8661,19.8772,19.8605,19.8716,168300.0
2014-01-17 15:00:00,35.66,35.67,35.62,35.64,144800.0,19.8716,19.8772,19.8493,19.8605,144800.0
2014-01-17 15:10:00,35.63,35.67,35.62,35.65,172600.0,19.8549,19.8772,19.8493,19.8661,172600.0
2014-01-17 15:20:00,35.65,35.65,35.62,35.62,60900.0,19.8661,19.8661,19.8493,19.8493,60900.0
2014-01-17 15:30:00,35.62,35.63,35.57,35.61,112400.0,19.8493,19.8549,19.8215,19.8438,112400.0
2014-01-17 15:40:00,35.6,35.62,35.59,35.6,418100.0,19.8382,19.8493,19.8326,19.8382,418100.0
2014-01-17 15:50:00,35.6,35.6,35.55,35.57,341900.0,19.8382,19.8382,19.8103,19.8215,341900.0
2014-01-21 09:30:00,35.96,35.96,35.68,35.75,234100.0,20.0388,20.0388,19.8828,19.9218,234100.0
2014-01-21 09:40:00,35.76,35.81,35.74,35.8,96300.0,19.9274,19.9552,19.9162,19.9496,96300.0
2014-01-21 09:50:00,35.8,35.83,35.77,35.83,93800.0,19.9496,19.9664,19.9329,19.9664,93800.0
2014-01-21 10:00:00,35.83,35.84,35.79,35.84,235700.0,19.9664,19.9719,19.9441,19.9719,235700.0
2014-01-21 10:10:00,35.83,35.84,35.77,35.79,185900.0,19.9664,19.9719,19.9329,19.9441,185900.0
2014-01-21 10:20:00,35.79,35.79,35.72,35.75,82000.0,19.9441,19.9441,19.9051,19.9218,82000.0
2014-01-21 10:30:00,35.76,35.77,35.74,35.77,39600.0,19.9274,19.9329,19.9162,19.9329,39600.0
2014-01-21 10:40:00,35.76,35.8,35.73,35.8,95300.0,19.9274,19.9496,19.9106,19.9496,95300.0
2014-01-21 10:50:00,35.8,35.8,35.73,35.74,256800.0,19.9496,19.9496,19.9106,19.9162,256800.0
2014-01-21 11:00:00,35.74,35.76,35.7,35.71,129700.0,19.9162,19.9274,19.8939,19.8995,129700.0
2014-01-21 11:10:00,35.7,35.73,35.68,35.69,272400.0,19.8939,19.9106,19.8828,19.8883,272400.0
2014-01-21 11:20:00,35.7,35.71,35.68,35.7,147500.0,19.8939,19.8995,19.8828,19.8939,147500.0
2014-01-21 11:30:00,35.7,35.78,35.69,35.73,134500.0,19.8939,19.9385,19.8883,19.9106,134500.0
2014-01-21 11:40:00,35.73,35.73,35.7,35.7,63600.0,19.9106,19.9106,19.8939,19.8939,63600.0
2014-01-21 11:50:00,35.71,35.72,35.69,35.71,109200.0,19.8995,19.9051,19.8883,19.8995,109200.0
2014-01-21 12:00:00,35.72,35.72,35.68,35.7,151300.0,19.9051,19.9051,19.8828,19.8939,151300.0
2014-01-21 12:10:00,35.69,35.75,35.69,35.75,138400.0,19.8883,19.9218,19.8883,19.9218,138400.0
2014-01-21 12:20:00,35.75,35.77,35.73,35.75,97400.0,19.9218,19.9329,19.9106,19.9218,97400.0
2014-01-21 12:30:00,35.75,35.76,35.71,35.71,40500.0,19.9218,19.9274,19.8995,19.8995,40500.0
2014-01-21 12:40:00,35.72,35.75,35.71,35.73,141200.0,19.9051,19.9218,19.8995,19.9106,141200.0
2014-01-21 12:50:00,35.74,35.75,35.73,35.73,78800.0,19.9162,19.9218,19.9106,19.9106,78800.0
2014-01-21 13:00:00,35.74,35.78,35.73,35.78,67500.0,19.9162,19.9385,19.9106,19.9385,67500.0
2014-01-21 13:10:00,35.78,35.8,35.74,35.75,130200.0,19.9385,19.9496,19.9162,19.9218,130200.0
2014-01-21 13:20:00,35.75,35.76,35.73,35.75,81200.0,19.9218,19.9274,19.9106,19.9218,81200.0
2014-01-21 13:30:00,35.75,35.77,35.74,35.75,157500.0,19.9218,19.9329,19.9162,19.9218,157500.0
2014-01-21 13:40:00,35.75,35.77,35.74,35.76,102000.0,19.9218,19.9329,19.9162,19.9274,102000.0
2014-01-21 13:50:00,35.76,35.77,35.74,35.75,91800.0,19.9274,19.9329,19.9162,19.9218,91800.0
2014-01-21 14:00:00,35.75,35.76,35.74,35.74,88800.0,19.9218,19.9274,19.9162,19.9162,88800.0
2014-01-21 14:10:00,35.75,35.76,35.71,35.71,63500.0,19.9218,19.9274,19.8995,19.8995,63500.0
2014-01-21 14:20:00,35.72,35.75,35.71,35.75,34700.0,19.9051,19.9218,19.8995,19.9218,34700.0
2014-01-21 14:30:00,35.75,35.76,35.73,35.74,282600.0,19.9218,19.9274,19.9106,19.9162,282600.0
2014-01-21 14:40:00,35.75,35.76,35.73,35.74,59300.0,19.9218,19.9274,19.9106,19.9162,59300.0
2014-01-21 14:50:00,35.75,35.76,35.71,35.75,79200.0,19.9218,19.9274,19.8995,19.9218,79200.0
2014-01-21 15:00:00,35.75,35.76,35.73,35.75,406800.0,19.9218,19.9274,19.9106,19.9218,406800.0
2014-01-21 15:10:00,35.75,35.75,35.73,35.75,276600.0,19.9218,19.9218,19.9106,19.9218,276600.0
2014-01-21 15:20:00,35.75,35.75,35.73,35.75,101100.0,19.9218,19.9218,19.9106,19.9218,101100.0
2014-01-21 15:30:00,35.75,35.76,35.73,35.76,205300.0,19.9218,19.9274,19.9106,19.9274,205300.0
2014-01-21 15:40:00,35.76,35.79,35.73,35.74,542400.0,19.9274,19.9441,19.9106,19.9162,542400.0
2014-01-21 15:50:00,35.74,35.75,35.71,35.73,506000.0,19.9162,19.9218,19.8995,19.9106,506000.0
2014-01-22 09:30:00,35.91,35.96,35.79,35.89,248700.0,20.0109,20.0388,19.9441,19.9998,248700.0
2014-01-22 09:40:00,35.88,35.89,35.75,35.85,124900.0,19.9942,19.9998,19.9218,19.9775,124900.0
2014-01-22 09:50:00,35.85,35.86,35.84,35.85,91900.0,19.9775,19.9831,19.9719,19.9775,91900.0
2014-01-22 10:00:00,35.85,36.0,35.84,36.0,172600.0,19.9775,20.0611,19.9719,20.0611,172600.0
2014-01-22 10:10:00,36.0,36.0,35.91,35.95,120600.0,20.0611,20.0611,20.0109,20.0332,120600.0
2014-01-22 10:20:00,35.95,36.0,35.93,35.96,135300.0,20.0332,20.0611,20.0221,20.0388,135300.0
2014-01-22 10:30:00,35.96,36.0,35.95,36.0,97300.0,20.0388,20.0611,20.0332,20.0611,97300.0
2014-01-22 10:40:00,36.01,36.1,35.98,36.08,880100.0,20.0667,20.1168,20.05,20.1057,880100.0
2014-01-22 10:50:00,36.08,36.13,36.05,36.09,116200.0,20.1057,20.1335,20.089,20.1112,116200.0
2014-01-22 11:00:00,36.09,36.12,36.08,36.1,130000.0,20.1112,20.128,20.1057,20.1168,130000.0
2014-01-22 11:10:00,36.1,36.13,36.09,36.1,69700.0,20.1168,20.1335,20.1112,20.1168,69700.0
2014-01-22 11:20:00,36.1,36.18,36.09,36.13,223100.0,20.1168,20.1614,20.1112,20.1335,223100.0
2014-01-22 11:30:00,36.13,36.18,36.12,36.14,166800.0,20.1335,20.1614,20.128,20.1391,166800.0
2014-01-22 11:40:00,36.14,36.17,36.14,36.15,103000.0,20.1391,20.1558,20.1391,20.1447,103000.0
2014-01-22 11:50:00,36.16,36.21,36.14,36.19,187000.0,20.1503,20.1781,20.1391,20.167,187000.0
2014-01-22 12:00:00,36.19,36.19,36.15,36.17,47800.0,20.167,20.167,20.1447,20.1558,47800.0
2014-01-22 12:10:00,36.17,36.28,36.17,36.27,101000.0,20.1558,20.2171,20.1558,20.2116,101000.0
2014-01-22 12:20:00,36.27,36.29,36.2,36.22,143500.0,20.2116,20.2227,20.1725,20.1837,143500.0
2014-01-22 12:30:00,36.22,36.24,36.2,36.23,95400.0,20.1837,20.1948,20.1725,20.1893,95400.0
2014-01-22 12:40:00,36.24,36.28,36.21,36.26,91600.0,20.1948,20.2171,20.1781,20.206,91600.0
2014-01-22 12:50:00,36.26,36.26,36.25,36.25,39000.0,20.206,20.206,20.2004,20.2004,39000.0
2014-01-22 13:00:00,36.25,36.28,36.25,36.26,95300.0,20.2004,20.2171,20.2004,20.206,95300.0
2014-01-22 13:10:00,36.27,36.27,36.25,36.27,49900.0,20.2116,20.2116,20.2004,20.2116,49900.0
2014-01-22 13:20:00,36.27,36.29,36.24,36.25,152700.0,20.2116,20.2227,20.1948,20.2004,152700.0
2014-01-22 13:30:00,36.24,36.25,36.17,36.17,124400.0,20.1948,20.2004,20.1558,20.1558,124400.0
2014-01-22 13:40:00,36.17,36.19,36.15,36.17,200400.0,20.1558,20.167,20.1447,20.1558,200400.0
2014-01-22 13:50:00,36.17,36.17,36.1,36.16,157400.0,20.1558,20.1558,20.1168,20.1503,157400.0
2014-01-22 14:00:00,36.16,36.21,36.16,36.21,73400.0,20.1503,20.1781,20.1503,20.1781,73400.0
2014-01-22 14:10:00,36.2,36.25,36.2,36.22,83500.0,20.1725,20.2004,20.1725,20.1837,83500.0
2014-01-22 14:20:00,36.22,36.24,36.21,36.23,80700.0,20.1837,20.1948,20.1781,20.1893,80700.0
2014-01-22 14:30:00,36.24,36.28,36.23,36.25,86000.0,20.1948,20.2171,20.1893,20.2004,86000.0
2014-01-22 14:40:00,36.25,36.27,36.24,36.24,111500.0,20.2004,20.2116,20.1948,20.1948,111500.0
2014-01-22 14:50:00,36.25,36.33,36.24,36.31,84900.0,20.2004,20.245,20.1948,20.2338,84900.0
2014-01-22 15:00:00,36.31,36.39,36.31,36.35,106500.0,20.2338,20.2784,20.2338,20.2561,106500.0
2014-01-22 15:10:00,36.34,36.35,36.29,36.33,221200.0,20.2506,20.2561,20.2227,20.245,221200.0
2014-01-22 15:20:00,36.33,36.36,36.32,36.35,200800.0,20.245,20.2617,20.2394,20.2561,200800.0
2014-01-22 15:30:00,36.34,36.36,36.34,36.34,171800.0,20.2506,20.2617,20.2506,20.2506,171800.0
2014-01-22 15:40:00,36.35,36.41,36.34,36.41,284600.0,20.2561,20.2896,20.2506,20.2896,284600.0
2014-01-22 15:50:00,36.4,36.45,36.39,36.39,886400.0,20.284,20.3119,20.2784,20.2784,886400.0
2014-01-23 09:30:00,36.26,36.3,36.15,36.15,196800.0,20.206,20.2283,20.1447,20.1447,196800.0
2014-01-23 09:40:00,36.15,36.26,36.14,36.2,136200.0,20.1447,20.206,20.1391,20.1725,136200.0
2014-01-23 09:50:00,36.2,36.21,36.08,36.08,81700.0,20.1725,20.1781,20.1057,20.1057,81700.0
2014-01-23 10:00:00,36.09,36.16,36.09,36.12,69500.0,20.1112,20.1503,20.1112,20.128,69500.0
2014-01-23 10:10:00,36.12,36.13,36.07,36.13,78300.0,20.128,20.1335,20.1001,20.1335,78300.0
2014-01-23 10:20:00,36.13,36.13,36.05,36.08,94900.0,20.1335,20.1335,20.089,20.1057,94900.0
2014-01-23 10:30:00,36.08,36.14,36.05,36.11,108700.0,20.1057,20.1391,20.089,20.1224,108700.0
2014-01-23 10:40:00,36.11,36.11,36.07,36.07,672300.0,20.1224,20.1224,20.1001,20.1001,672300.0
2014-01-23 10:50:00,36.07,36.07,36.0,36.01,130600.0,20.1001,20.1001,20.0611,20.0667,130600.0
2014-01-23 11:00:00,36.01,36.01,35.98,36.0,94700.0,20.0667,20.0667,20.05,20.0611,94700.0
2014-01-23 11:10:00,36.0,36.06,35.99,36.05,128700.0,20.0611,20.0945,20.0555,20.089,128700.0
2014-01-23 11:20:00,36.04,36.05,35.98,35.98,74000.0,20.0834,20.089,20.05,20.05,74000.0
2014-01-23 11:30:00,35.98,36.0,35.93,35.93,100800.0,20.05,20.0611,20.0221,20.0221,100800.0
2014-01-23 11:40:00,35.93,35.97,35.92,35.95,54100.0,20.0221,20.0444,20.0165,20.0332,54100.0
2014-01-23 11:50:00,35.95,35.96,35.87,35.89,117000.0,20.0332,20.0388,19.9887,19.9998,117000.0
2014-01-23 12:00:00,35.89,35.9,35.85,35.85,78700.0,19.9998,20.0054,19.9775,19.9775,78700.0
2014-01-23 12:10:00,35.86,35.89,35.85,35.88,61600.0,19.9831,19.9998,19.9775,19.9942,61600.0
2014-01-23 12:20:00,35.87,35.89,35.82,35.83,86100.0,19.9887,19.9998,19.9608,19.9664,86100.0
2014-01-23 12:30:00,35.83,35.93,35.82,35.93,104600.0,19.9664,20.0221,19.9608,20.0221,104600.0
2014-01-23 12:40:00,35.93,35.95,35.85,35.85,60000.0,20.0221,20.0332,19.9775,19.9775,60000.0
2014-01-23 12:50:00,35.85,35.87,35.81,35.86,59000.0,19.9775,19.9887,19.9552,19.9831,59000.0
2014-01-23 13:00:00,35.87,35.88,35.83,35.88,63200.0,19.9887,19.9942,19.9664,19.9942,63200.0
2014-01-23 13:10:00,35.88,35.89,35.83,35.83,71000.0,19.9942,19.9998,19.9664,19.9664,71000.0
2014-01-23 13:20:00,35.84,35.87,35.83,35.87,51900.0,19.9719,19.9887,19.9664,19.9887,51900.0
2014-01-23 13:30:00,35.87,35.87,35.83,35.84,121500.0,19.9887,19.9887,19.9664,19.9719,121500.0
2014-01-23 13:40:00,35.83,35.88,35.83,35.85,93200.0,19.9664,19.9942,19.9664,19.9775,93200.0
2014-01-23 13:50:00,35.84,35.87,35.83,35.85,79900.0,19.9719,19.9887,19.9664,19.9775,79900.0
2014-01-23 14:00:00,35.85,35.91,35.85,35.9,59300.0,19.9775,20.0109,19.9775,20.0054,59300.0
2014-01-23 14:10:00,35.91,35.98,35.9,35.98,128200.0,20.0109,20.05,20.0054,20.05,128200.0
2014-01-23 14:20:00,35.98,36.03,35.98,36.0,169700.0,20.05,20.0778,20.05,20.0611,169700.0
2014-01-23 14:30:00,36.01,36.01,35.95,35.95,115200.0,20.0667,20.0667,20.0332,20.0332,115200.0
2014-01-23 14:40:00,35.95,35.99,35.94,35.98,79400.0,20.0332,20.0555,20.0277,20.05,79400.0
2014-01-23 14:50:00,35.98,36.05,35.98,36.03,119900.0,20.05,20.089,20.05,20.0778,119900.0
2014-01-23 15:00:00,36.02,36.06,36.02,36.03,106400.0,20.0722,20.0945,20.0722,20.0778,106400.0
2014-01-23 15:10:00,36.04,36.05,36.04,36.05,82700.0,20.0834,20.089,20.0834,20.089,82700.0
2014-01-23 15:20:00,36.05,36.07,36.03,36.06,113800.0,20.089,20.1001,20.0778,20.0945,113800.0
2014-01-23 15:30:00,36.05,36.08,36.02,36.02,208500.0,20.089,20.1057,20.0722,20.0722,208500.0
2014-01-23 15:40:00,36.02,36.07,36.0,36.02,269700.0,20.0722,20.1001,20.0611,20.0722,269700.0
2014-01-23 15:50:00,36.02,36.07,36.01,36.05,279900.0,20.0722,20.1001,20.0667,20.089,279900.0
2014-01-24 09:30:00,35.83,35.9,35.55,35.56,195500.0,19.9664,20.0054,19.8103,19.8159,195500.0
2014-01-24 09:40:00,35.56,35.64,35.56,35.63,92000.0,19.8159,19.8605,19.8159,19.8549,92000.0
2014-01-24 09:50:00,35.63,35.69,35.56,35.65,79000.0,19.8549,19.8883,19.8159,19.8661,79000.0
2014-01-24 10:00:00,35.66,35.79,35.66,35.77,53600.0,19.8716,19.9441,19.8716,19.9329,53600.0
2014-01-24 10:10:00,35.77,35.77,35.62,35.67,219700.0,19.9329,19.9329,19.8493,19.8772,219700.0
2014-01-24 10:20:00,35.67,35.72,35.65,35.66,78300.0,19.8772,19.9051,19.8661,19.8716,78300.0
2014-01-24 10:30:00,35.66,35.66,35.57,35.63,116500.0,19.8716,19.8716,19.8215,19.8549,116500.0
2014-01-24 10:40:00,35.63,35.65,35.56,35.6,91100.0,19.8549,19.8661,19.8159,19.8382,91100.0
2014-01-24 10:50:00,35.59,35.65,35.58,35.63,79000.0,19.8326,19.8661,19.827,19.8549,79000.0
2014-01-24 11:00:00,35.62,35.69,35.6,35.6,59300.0,19.8493,19.8883,19.8382,19.8382,59300.0
2014-01-24 11:10:00,35.61,35.62,35.58,35.6,92700.0,19.8438,19.8493,19.827,19.8382,92700.0
2014-01-24 11:20:00,35.6,35.63,35.57,35.59,91300.0,19.8382,19.8549,19.8215,19.8326,91300.0
2014-01-24 11:30:00,35.59,35.65,35.57,35.64,81600.0,19.8326,19.8661,19.8215,19.8605,81600.0
2014-01-24 11:40:00,35.65,35.75,35.64,35.75,80500.0,19.8661,19.9218,19.8605,19.9218,80500.0
2014-01-24 11:50:00,35.75,35.82,35.74,35.79,91000.0,19.9218,19.9608,19.9162,19.9441,91000.0
2014-01-24 12:00:00,35.78,35.79,35.66,35.68,74200.0,19.9385,19.9441,19.8716,19.8828,74200.0
2014-01-24 12:10:00,35.69,35.74,35.67,35.74,67600.0,19.8883,19.9162,19.8772,19.9162,67600.0
2014-01-24 12:20:00,35.73,35.81,35.73,35.79,122600.0,19.9106,19.9552,19.9106,19.9441,122600.0
2014-01-24 12:30:00,35.79,35.8,35.74,35.75,65300.0,19.9441,19.9496,19.9162,19.9218,65300.0
2014-01-24 12:40:00,35.75,35.76,35.73,35.75,61600.0,19.9218,19.9274,19.9106,19.9218,61600.0
2014-01-24 12:50:00,35.75,35.79,35.75,35.79,47200.0,19.9218,19.9441,19.9218,19.9441,47200.0
2014-01-24 13:00:00,35.79,35.82,35.77,35.8,99900.0,19.9441,19.9608,19.9329,19.9496,99900.0
2014-01-24 13:10:00,35.8,35.8,35.78,35.79,97500.0,19.9496,19.9496,19.9385,19.9441,97500.0
2014-01-24 13:20:00,35.79,35.79,35.68,35.68,127500.0,19.9441,19.9441,19.8828,19.8828,127500.0
2014-01-24 13:30:00,35.68,35.69,35.63,35.67,100600.0,19.8828,19.8883,19.8549,19.8772,100600.0
2014-01-24 13:40:00,35.66,35.68,35.61,35.63,79600.0,19.8716,19.8828,19.8438,19.8549,79600.0
2014-01-24 13:50:00,35.63,35.66,35.62,35.65,73600.0,19.8549,19.8716,19.8493,19.8661,73600.0
2014-01-24 14:00:00,35.64,35.65,35.56,35.6,107300.0,19.8605,19.8661,19.8159,19.8382,107300.0
2014-01-24 14:10:00,35.61,35.61,35.55,35.59,106200.0,19.8438,19.8438,19.8103,19.8326,106200.0
2014-01-24 14:20:00,35.59,35.63,35.57,35.59,83200.0,19.8326,19.8549,19.8215,19.8326,83200.0
2014-01-24 14:30:00,35.59,35.63,35.57,35.62,94900.0,19.8326,19.8549,19.8215,19.8493,94900.0
2014-01-24 14:40:00,35.61,35.63,35.57,35.59,70400.0,19.8438,19.8549,19.8215,19.8326,70400.0
2014-01-24 14:50:00,35.59,35.59,35.51,35.53,98100.0,19.8326,19.8326,19.788,19.7992,98100.0
2014-01-24 15:00:00,35.54,35.54,35.45,35.48,174600.0,19.8048,19.8048,19.7546,19.7713,174600.0
2014-01-24 15:10:00,35.49,35.51,35.42,35.5,265700.0,19.7769,19.788,19.7379,19.7825,265700.0
2014-01-24 15:20:00,35.5,35.55,35.49,35.53,239000.0,19.7825,19.8103,19.7769,19.7992,239000.0
2014-01-24 15:30:00,35.53,35.55,35.51,35.52,175400.0,19.7992,19.8103,19.788,19.7936,175400.0
2014-01-24 15:40:00,35.52,35.53,35.48,35.51,371200.0,19.7936,19.7992,19.7713,19.788,371200.0
2014-01-24 15:50:00,35.52,35.56,35.48,35.48,627400.0,19.7936,19.8159,19.7713,19.7713,627400.0
2014-01-27 09:30:00,35.76,35.8,35.61,35.63,121200.0,19.9274,19.9496,19.8438,19.8549,121200.0
2014-01-27 09:40:00,35.63,35.8,35.63,35.69,83600.0,19.8549,19.9496,19.8549,19.8883,83600.0
2014-01-27 09:50:00,35.69,35.75,35.65,35.69,99300.0,19.8883,19.9218,19.8661,19.8883,99300.0
2014-01-27 10:00:00,35.68,35.75,35.65,35.68,154800.0,19.8828,19.9218,19.8661,19.8828,154800.0
2014-01-27 10:10:00,35.68,35.75,35.66,35.75,219400.0,19.8828,19.9218,19.8716,19.9218,219400.0
2014-01-27 10:20:00,35.74,35.74,35.58,35.59,234200.0,19.9162,19.9162,19.827,19.8326,234200.0
2014-01-27 10:30:00,35.58,35.65,35.57,35.65,105500.0,19.827,19.8661,19.8215,19.8661,105500.0
2014-01-27 10:40:00,35.65,35.73,35.65,35.65,102100.0,19.8661,19.9106,19.8661,19.8661,102100.0
2014-01-27 10:50:00,35.66,35.66,35.58,35.58,101600.0,19.8716,19.8716,19.827,19.827,101600.0
2014-01-27 11:00:00,35.58,35.68,35.58,35.65,115300.0,19.827,19.8828,19.827,19.8661,115300.0
2014-01-27 11:10:00,35.65,35.65,35.54,35.6,498500.0,19.8661,19.8661,19.8048,19.8382,498500.0
2014-01-27 11:20:00,35.61,35.63,35.51,35.52,198800.0,19.8438,19.8549,19.788,19.7936,198800.0
2014-01-27 11:30:00,35.52,35.52,35.38,35.39,195600.0,19.7936,19.7936,19.7156,19.7212,195600.0
2014-01-27 11:40:00,35.4,35.57,35.38,35.55,277400.0,19.7267,19.8215,19.7156,19.8103,277400.0
2014-01-27 11:50:00,35.54,35.55,35.5,35.53,85900.0,19.8048,19.8103,19.7825,19.7992,85900.0
2014-01-27 12:00:00,35.53,35.56,35.5,35.56,133700.0,19.7992,19.8159,19.7825,19.8159,133700.0
2014-01-27 12:10:00,35.56,35.56,35.53,35.54,93800.0,19.8159,19.8159,19.7992,19.8048,93800.0
2014-01-27 12:20:00,35.54,35.55,35.46,35.51,124700.0,19.8048,19.8103,19.7602,19.788,124700.0
2014-01-27 12:30:00,35.52,35.59,35.5,35.59,128000.0,19.7936,19.8326,19.7825,19.8326,128000.0
2014-01-27 12:40:00,35.59,35.6,35.52,35.54,72300.0,19.8326,19.8382,19.7936,19.8048,72300.0
2014-01-27 12:50:00,35.54,35.58,35.49,35.49,62100.0,19.8048,19.827,19.7769,19.7769,62100.0
2014-01-27 13:00:00,35.49,35.58,35.48,35.56,106400.0,19.7769,19.827,19.7713,19.8159,106400.0
2014-01-27 13:10:00,35.55,35.61,35.54,35.61,81400.0,19.8103,19.8438,19.8048,19.8438,81400.0
2014-01-27 13:20:00,35.61,35.63,35.57,35.63,56800.0,19.8438,19.8549,19.8215,19.8549,56800.0
2014-01-27 13:30:00,35.63,35.65,35.59,35.65,73600.0,19.8549,19.8661,19.8326,19.8661,73600.0
2014-01-27 13:40:00,35.65,35.72,35.63,35.67,204800.0,19.8661,19.9051,19.8549,19.8772,204800.0
2014-01-27 13:50:00,35.66,35.68,35.63,35.64,133400.0,19.8716,19.8828,19.8549,19.8605,133400.0
2014-01-27 14:00:00,35.64,35.69,35.63,35.66,85900.0,19.8605,19.8883,19.8549,19.8716,85900.0
2014-01-27 14:10:00,35.66,35.72,35.66,35.7,171200.0,19.8716,19.9051,19.8716,19.8939,171200.0
2014-01-27 14:20:00,35.71,35.75,35.69,35.75,133800.0,19.8995,19.9218,19.8883,19.9218,133800.0
2014-01-27 14:30:00,35.74,35.76,35.73,35.75,136700.0,19.9162,19.9274,19.9106,19.9218,136700.0
2014-01-27 14:40:00,35.74,35.75,35.7,35.72,88100.0,19.9162,19.9218,19.8939,19.9051,88100.0
2014-01-27 14:50:00,35.72,35.79,35.71,35.79,79600.0,19.9051,19.9441,19.8995,19.9441,79600.0
2014-01-27 15:00:00,35.78,35.8,35.75,35.8,115600.0,19.9385,19.9496,19.9218,19.9496,115600.0
2014-01-27 15:10:00,35.8,35.84,35.76,35.8,91200.0,19.9496,19.9719,19.9274,19.9496,91200.0
2014-01-27 15:20:00,35.8,35.81,35.73,35.73,57900.0,19.9496,19.9552,19.9106,19.9106,57900.0
2014-01-27 15:30:00,35.74,35.8,35.72,35.78,188700.0,19.9162,19.9496,19.9051,19.9385,188700.0
2014-01-27 15:40:00,35.78,35.8,35.71,35.75,182100.0,19.9385,19.9496,19.8995,19.9218,182100.0
2014-01-27 15:50:00,35.75,35.78,35.65,35.66,583300.0,19.9218,19.9385,19.8661,19.8716,583300.0
2014-01-28 09:30:00,35.57,35.86,35.53,35.84,189500.0,19.8215,19.9831,19.7992,19.9719,189500.0
2014-01-28 09:40:00,35.83,35.96,35.76,35.91,245100.0,19.9664,20.0388,19.9274,20.0109,245100.0
2014-01-28 09:50:00,35.91,35.94,35.77,35.79,99700.0,20.0109,20.0277,19.9329,19.9441,99700.0
2014-01-28 10:00:00,35.78,35.82,35.73,35.75,103300.0,19.9385,19.9608,19.9106,19.9218,103300.0
2014-01-28 10:10:00,35.74,35.77,35.61,35.65,91800.0,19.9162,19.9329,19.8438,19.8661,91800.0
2014-01-28 10:20:00,35.65,35.73,35.64,35.7,102600.0,19.8661,19.9106,19.8605,19.8939,102600.0
2014-01-28 10:30:00,35.7,35.83,35.69,35.83,65600.0,19.8939,19.9664,19.8883,19.9664,65600.0
2014-01-28 10:40:00,35.83,35.84,35.7,35.71,109500.0,19.9664,19.9719,19.8939,19.8995,109500.0
2014-01-28 10:50:00,35.71,35.72,35.66,35.71,64000.0,19.8995,19.9051,19.8716,19.8995,64000.0
2014-01-28 11:00:00,35.71,35.78,35.71,35.72,72000.0,19.8995,19.9385,19.8995,19.9051,72000.0
2014-01-28 11:10:00,35.71,35.73,35.67,35.72,88200.0,19.8995,19.9106,19.8772,19.9051,88200.0
2014-01-28 11:20:00,35.72,35.8,35.72,35.75,121500.0,19.9051,19.9496,19.9051,19.9218,121500.0
2014-01-28 11:30:00,35.73,35.74,35.68,35.71,61300.0,19.9106,19.9162,19.8828,19.8995,61300.0
2014-01-28 11:40:00,35.7,35.7,35.64,35.64,91000.0,19.8939,19.8939,19.8605,19.8605,91000.0
2014-01-28 11:50:00,35.65,35.8,35.65,35.8,69100.0,19.8661,19.9496,19.8661,19.9496,69100.0
2014-01-28 12:00:00,35.8,35.84,35.78,35.8,108700.0,19.9496,19.9719,19.9385,19.9496,108700.0
2014-01-28 12:10:00,35.81,35.81,35.75,35.79,84000.0,19.9552,19.9552,19.9218,19.9441,84000.0
2014-01-28 12:20:00,35.78,35.81,35.78,35.8,87600.0,19.9385,19.9552,19.9385,19.9496,87600.0
2014-01-28 12:30:00,35.81,35.83,35.76,35.79,90000.0,19.9552,19.9664,19.9274,19.9441,90000.0
2014-01-28 12:40:00,35.79,35.83,35.79,35.79,128700.0,19.9441,19.9664,19.9441,19.9441,128700.0
2014-01-28 12:50:00,35.8,35.84,35.79,35.8,81700.0,19.9496,19.9719,19.9441,19.9496,81700.0
2014-01-28 13:00:00,35.81,35.84,35.79,35.79,60700.0,19.9552,19.9719,19.9441,19.9441,60700.0
2014-01-28 13:10:00,35.79,35.81,35.77,35.8,71800.0,19.9441,19.9552,19.9329,19.9496,71800.0
2014-01-28 13:20:00,35.79,35.83,35.79,35.8,59600.0,19.9441,19.9664,19.9441,19.9496,59600.0
2014-01-28 13:30:00,35.8,35.83,35.76,35.79,154600.0,19.9496,19.9664,19.9274,19.9441,154600.0
2014-01-28 13:40:00,35.77,35.81,35.77,35.77,397800.0,19.9329,19.9552,19.9329,19.9329,397800.0
2014-01-28 13:50:00,35.76,35.81,35.76,35.81,151900.0,19.9274,19.9552,19.9274,19.9552,151900.0
2014-01-28 14:00:00,35.81,35.87,35.81,35.86,82400.0,19.9552,19.9887,19.9552,19.9831,82400.0
2014-01-28 14:10:00,35.86,35.86,35.84,35.84,53900.0,19.9831,19.9831,19.9719,19.9719,53900.0
2014-01-28 14:20:00,35.84,35.87,35.84,35.85,86300.0,19.9719,19.9887,19.9719,19.9775,86300.0
2014-01-28 14:30:00,35.84,35.89,35.84,35.88,63000.0,19.9719,19.9998,19.9719,19.9942,63000.0
2014-01-28 14:40:00,35.88,35.96,35.87,35.96,91400.0,19.9942,20.0388,19.9887,20.0388,91400.0
2014-01-28 14:50:00,35.95,35.96,35.9,35.92,92200.0,20.0332,20.0388,20.0054,20.0165,92200.0
2014-01-28 15:00:00,35.91,35.93,35.87,35.89,75300.0,20.0109,20.0221,19.9887,19.9998,75300.0
2014-01-28 15:10:00,35.89,35.93,35.88,35.9,102100.0,19.9998,20.0221,19.9942,20.0054,102100.0
2014-01-28 15:20:00,35.9,35.92,35.86,35.92,166000.0,20.0054,20.0165,19.9831,20.0165,166000.0
2014-01-28 15:30:00,35.92,35.94,35.87,35.89,317100.0,20.0165,20.0277,19.9887,19.9998,317100.0
2014-01-28 15:40:00,35.9,35.95,35.89,35.94,298800.0,20.0054,20.0332,19.9998,20.0277,298800.0
2014-01-28 15:50:00,35.94,35.94,35.89,35.9,721700.0,20.0277,20.0277,19.9998,20.0054,721700.0
2014-01-29 09:30:00,35.15,35.16,34.46,34.49,728600.0,19.8229,19.8286,19.4338,19.4507,728600.0
2014-01-29 09:40:00,34.49,34.53,34.2,34.32,717300.0,19.4507,19.4733,19.2872,19.3549,717300.0
2014-01-29 09:50:00,34.32,34.62,34.28,34.56,451400.0,19.3549,19.524,19.3323,19.4902,451400.0
2014-01-29 10:00:00,34.58,34.61,34.37,34.42,315200.0,19.5015,19.5184,19.3831,19.4113,315200.0
2014-01-29 10:10:00,34.42,34.45,34.29,34.3,258800.0,19.4113,19.4282,19.3379,19.3436,258800.0
2014-01-29 10:20:00,34.29,34.31,34.14,34.15,329700.0,19.3379,19.3492,19.2533,19.259,329700.0
2014-01-29 10:30:00,34.16,34.28,34.13,34.23,418700.0,19.2646,19.3323,19.2477,19.3041,418700.0
2014-01-29 10:40:00,34.24,34.4,34.21,34.39,363300.0,19.3097,19.4,19.2928,19.3943,363300.0
2014-01-29 10:50:00,34.4,34.41,34.31,34.38,174600.0,19.4,19.4056,19.3492,19.3887,174600.0
2014-01-29 11:00:00,34.38,34.38,34.32,34.36,191600.0,19.3887,19.3887,19.3549,19.3774,191600.0
2014-01-29 11:10:00,34.36,34.41,34.3,34.33,187400.0,19.3774,19.4056,19.3436,19.3605,187400.0
2014-01-29 11:20:00,34.33,34.41,34.31,34.38,583400.0,19.3605,19.4056,19.3492,19.3887,583400.0
2014-01-29 11:30:00,34.38,34.4,34.32,34.39,374800.0,19.3887,19.4,19.3549,19.3943,374800.0
2014-01-29 11:40:00,34.39,34.4,34.31,34.31,153900.0,19.3943,19.4,19.3492,19.3492,153900.0
2014-01-29 11:50:00,34.31,34.34,34.29,34.32,140300.0,19.3492,19.3661,19.3379,19.3549,140300.0
2014-01-29 12:00:00,34.32,34.38,34.3,34.31,125500.0,19.3549,19.3887,19.3436,19.3492,125500.0
2014-01-29 12:10:00,34.32,34.33,34.17,34.18,215800.0,19.3549,19.3605,19.2703,19.2759,215800.0
2014-01-29 12:20:00,34.18,34.21,34.12,34.14,99700.0,19.2759,19.2928,19.2421,19.2533,99700.0
2014-01-29 12:30:00,34.15,34.2,34.14,34.19,97300.0,19.259,19.2872,19.2533,19.2815,97300.0
2014-01-29 12:40:00,34.2,34.23,34.16,34.22,108400.0,19.2872,19.3041,19.2646,19.2985,108400.0
2014-01-29 12:50:00,34.22,34.25,34.18,34.22,81100.0,19.2985,19.3154,19.2759,19.2985,81100.0
2014-01-29 13:00:00,34.22,34.22,34.12,34.17,161100.0,19.2985,19.2985,19.2421,19.2703,161100.0
2014-01-29 13:10:00,34.17,34.17,34.02,34.04,249000.0,19.2703,19.2703,19.1857,19.197,249000.0
2014-01-29 13:20:00,34.04,34.06,33.77,33.83,431200.0,19.197,19.2082,19.0447,19.0785,431200.0
2014-01-29 13:30:00,33.83,33.86,33.75,33.78,233100.0,19.0785,19.0954,19.0334,19.0503,233100.0
2014-01-29 13:40:00,33.78,33.92,33.76,33.9,522900.0,19.0503,19.1293,19.039,19.118,522900.0
2014-01-29 13:50:00,33.9,34.22,33.89,34.19,301500.0,19.118,19.2985,19.1124,19.2815,301500.0
2014-01-29 14:00:00,34.18,34.34,34.08,34.3,299200.0,19.2759,19.3661,19.2195,19.3436,299200.0
2014-01-29 14:10:00,34.3,34.3,34.06,34.12,233600.0,19.3436,19.3436,19.2082,19.2421,233600.0
2014-01-29 14:20:00,34.11,34.3,34.11,34.22,500200.0,19.2364,19.3436,19.2364,19.2985,500200.0
2014-01-29 14:30:00,34.22,34.25,34.06,34.09,220800.0,19.2985,19.3154,19.2082,19.2252,220800.0
2014-01-29 14:40:00,34.09,34.15,33.94,33.95,269400.0,19.2252,19.259,19.1406,19.1462,269400.0
2014-01-29 14:50:00,33.95,33.97,33.78,33.8,238700.0,19.1462,19.1575,19.0503,19.0616,238700.0
2014-01-29 15:00:00,33.8,33.86,33.65,33.85,449800.0,19.0616,19.0954,18.977,19.0898,449800.0
2014-01-29 15:10:00,33.85,33.97,33.84,33.9,295800.0,19.0898,19.1575,19.0842,19.118,295800.0
2014-01-29 15:20:00,33.9,34.04,33.89,34.01,222700.0,19.118,19.197,19.1124,19.18,222700.0
2014-01-29 15:30:00,34.0,34.0,33.91,33.97,297200.0,19.1744,19.1744,19.1236,19.1575,297200.0
2014-01-29 15:40:00,33.96,34.08,33.93,34.06,483500.0,19.1518,19.2195,19.1349,19.2082,483500.0
2014-01-29 15:50:00,34.06,34.14,34.01,34.1,968800.0,19.2082,19.2533,19.18,19.2308,968800.0
2014-01-30 09:30:00,34.71,34.71,34.41,34.44,432000.0,19.5748,19.5748,19.4056,19.4225,432000.0
2014-01-30 09:40:00,34.43,34.44,34.26,34.32,178300.0,19.4169,19.4225,19.321,19.3549,178300.0
2014-01-30 09:50:00,34.32,34.49,34.32,34.48,167000.0,19.3549,19.4507,19.3549,19.4451,167000.0
2014-01-30 10:00:00,34.47,34.5,34.38,34.39,234600.0,19.4395,19.4564,19.3887,19.3943,234600.0
2014-01-30 10:10:00,34.38,34.45,34.37,34.43,120300.0,19.3887,19.4282,19.3831,19.4169,120300.0
2014-01-30 10:20:00,34.43,34.5,34.42,34.46,135600.0,19.4169,19.4564,19.4113,19.4338,135600.0
2014-01-30 10:30:00,34.47,34.5,34.44,34.45,143200.0,19.4395,19.4564,19.4225,19.4282,143200.0
2014-01-30 10:40:00,34.45,34.5,34.42,34.43,130500.0,19.4282,19.4564,19.4113,19.4169,130500.0
2014-01-30 10:50:00,34.42,34.47,34.41,34.42,126000.0,19.4113,19.4395,19.4056,19.4113,126000.0
2014-01-30 11:00:00,34.42,34.43,34.36,34.36,216700.0,19.4113,19.4169,19.3774,19.3774,216700.0
2014-01-30 11:10:00,34.37,34.38,34.36,34.38,145700.0,19.3831,19.3887,19.3774,19.3887,145700.0
2014-01-30 11:20:00,34.38,34.46,34.37,34.44,114400.0,19.3887,19.4338,19.3831,19.4225,114400.0
2014-01-30 11:30:00,34.44,34.44,34.35,34.43,153400.0,19.4225,19.4225,19.3718,19.4169,153400.0
2014-01-30 11:40:00,34.43,34.46,34.41,34.41,96700.0,19.4169,19.4338,19.4056,19.4056,96700.0
2014-01-30 11:50:00,34.41,34.5,34.39,34.48,112300.0,19.4056,19.4564,19.3943,19.4451,112300.0
2014-01-30 12:00:00,34.48,34.5,34.45,34.45,93800.0,19.4451,19.4564,19.4282,19.4282,93800.0
2014-01-30 12:10:00,34.45,34.49,34.45,34.48,53400.0,19.4282,19.4507,19.4282,19.4451,53400.0
2014-01-30 12:20:00,34.47,34.48,34.39,34.39,80100.0,19.4395,19.4451,19.3943,19.3943,80100.0
2014-01-30 12:30:00,34.4,34.47,34.39,34.47,76300.0,19.4,19.4395,19.3943,19.4395,76300.0
2014-01-30 12:40:00,34.47,34.5,34.47,34.5,63200.0,19.4395,19.4564,19.4395,19.4564,63200.0
2014-01-30 12:50:00,34.5,34.5,34.48,34.49,83600.0,19.4564,19.4564,19.4451,19.4507,83600.0
2014-01-30 13:00:00,34.48,34.49,34.47,34.48,31600.0,19.4451,19.4507,19.4395,19.4451,31600.0
2014-01-30 13:10:00,34.48,34.48,34.4,34.4,48200.0,19.4451,19.4451,19.4,19.4,48200.0
2014-01-30 13:20:00,34.41,34.43,34.35,34.35,74600.0,19.4056,19.4169,19.3718,19.3718,74600.0
2014-01-30 13:30:00,34.36,34.39,34.3,34.31,118900.0,19.3774,19.3943,19.3436,19.3492,118900.0
2014-01-30 13:40:00,34.3,34.34,34.3,34.34,70300.0,19.3436,19.3661,19.3436,19.3661,70300.0
2014-01-30 13:50:00,34.33,34.4,34.33,34.4,108700.0,19.3605,19.4,19.3605,19.4,108700.0
2014-01-30 14:00:00,34.4,34.4,34.29,34.29,93500.0,19.4,19.4,19.3379,19.3379,93500.0
2014-01-30 14:10:00,34.3,34.33,34.29,34.32,69700.0,19.3436,19.3605,19.3379,19.3549,69700.0
2014-01-30 14:20:00,34.32,34.39,34.31,34.39,78000.0,19.3549,19.3943,19.3492,19.3943,78000.0
2014-01-30 14:30:00,34.39,34.43,34.32,34.35,156800.0,19.3943,19.4169,19.3549,19.3718,156800.0
2014-01-30 14:40:00,34.34,34.42,34.34,34.36,78600.0,19.3661,19.4113,19.3661,19.3774,78600.0
2014-01-30 14:50:00,34.37,34.39,34.33,34.34,78600.0,19.3831,19.3943,19.3605,19.3661,78600.0
2014-01-30 15:00:00,34.34,34.39,34.33,34.38,194200.0,19.3661,19.3943,19.3605,19.3887,194200.0
2014-01-30 15:10:00,34.38,34.39,34.3,34.31,151300.0,19.3887,19.3943,19.3436,19.3492,151300.0
2014-01-30 15:20:00,34.31,34.34,34.3,34.31,149600.0,19.3492,19.3661,19.3436,19.3492,149600.0
2014-01-30 15:30:00,34.32,34.35,34.3,34.32,209600.0,19.3549,19.3718,19.3436,19.3549,209600.0
2014-01-30 15:40:00,34.33,34.38,34.28,34.29,297500.0,19.3605,19.3887,19.3323,19.3379,297500.0
2014-01-30 15:50:00,34.29,34.33,34.27,34.31,283200.0,19.3379,19.3605,19.3267,19.3492,283200.0
2014-01-31 09:30:00,33.98,34.09,33.6,33.73,367500.0,19.1631,19.2252,18.9488,19.0221,367500.0
2014-01-31 09:40:00,33.73,33.86,33.68,33.85,177400.0,19.0221,19.0954,18.9939,19.0898,177400.0
2014-01-31 09:50:00,33.86,33.91,33.84,33.85,133000.0,19.0954,19.1236,19.0842,19.0898,133000.0
2014-01-31 10:00:00,33.86,34.08,33.86,34.01,120200.0,19.0954,19.2195,19.0954,19.18,120200.0
2014-01-31 10:10:00,34.0,34.01,33.92,33.98,103400.0,19.1744,19.18,19.1293,19.1631,103400.0
2014-01-31 10:20:00,33.99,34.05,33.96,33.96,96600.0,19.1688,19.2026,19.1518,19.1518,96600.0
2014-01-31 10:30:00,33.96,33.99,33.94,33.95,75400.0,19.1518,19.1688,19.1406,19.1462,75400.0
2014-01-31 10:40:00,33.95,34.03,33.9,34.03,85500.0,19.1462,19.1913,19.118,19.1913,85500.0
2014-01-31 10:50:00,34.02,34.13,34.02,34.09,98600.0,19.1857,19.2477,19.1857,19.2252,98600.0
2014-01-31 11:00:00,34.1,34.32,34.08,34.31,128200.0,19.2308,19.3549,19.2195,19.3492,128200.0
2014-01-31 11:10:00,34.3,34.37,34.25,34.36,147400.0,19.3436,19.3831,19.3154,19.3774,147400.0
2014-01-31 11:20:00,34.36,34.44,34.34,34.42,76000.0,19.3774,19.4225,19.3661,19.4113,76000.0
2014-01-31 11:30:00,34.43,34.48,34.29,34.29,185500.0,19.4169,19.4451,19.3379,19.3379,185500.0
2014-01-31 11:40:00,34.29,34.36,34.26,34.3,140600.0,19.3379,19.3774,19.321,19.3436,140600.0
2014-01-31 11:50:00,34.3,34.33,34.18,34.26,92300.0,19.3436,19.3605,19.2759,19.321,92300.0
2014-01-31 12:00:00,34.27,34.36,34.27,34.32,90300.0,19.3267,19.3774,19.3267,19.3549,90300.0
2014-01-31 12:10:00,34.32,34.34,34.29,34.32,81600.0,19.3549,19.3661,19.3379,19.3549,81600.0
2014-01-31 12:20:00,34.32,34.34,34.3,34.34,78900.0,19.3549,19.3661,19.3436,19.3661,78900.0
2014-01-31 12:30:00,34.34,34.34,34.24,34.31,97200.0,19.3661,19.3661,19.3097,19.3492,97200.0
2014-01-31 12:40:00,34.3,34.36,34.29,34.33,52100.0,19.3436,19.3774,19.3379,19.3605,52100.0
2014-01-31 12:50:00,34.34,34.37,34.3,34.34,30100.0,19.3661,19.3831,19.3436,19.3661,30100.0
2014-01-31 13:00:00,34.35,34.35,34.27,34.31,75400.0,19.3718,19.3718,19.3267,19.3492,75400.0
2014-01-31 13:10:00,34.32,34.33,34.21,34.21,157700.0,19.3549,19.3605,19.2928,19.2928,157700.0
2014-01-31 13:20:00,34.21,34.24,34.2,34.21,81400.0,19.2928,19.3097,19.2872,19.2928,81400.0
2014-01-31 13:30:00,34.22,34.34,34.21,34.32,127700.0,19.2985,19.3661,19.2928,19.3549,127700.0
2014-01-31 13:40:00,34.33,34.33,34.25,34.3,122100.0,19.3605,19.3605,19.3154,19.3436,122100.0
2014-01-31 13:50:00,34.3,34.34,34.29,34.34,135100.0,19.3436,19.3661,19.3379,19.3661,135100.0
2014-01-31 14:00:00,34.34,34.45,34.34,34.4,242500.0,19.3661,19.4282,19.3661,19.4,242500.0
2014-01-31 14:10:00,34.41,34.41,34.35,34.35,110600.0,19.4056,19.4056,19.3718,19.3718,110600.0
2014-01-31 14:20:00,34.35,34.38,34.35,34.36,91500.0,19.3718,19.3887,19.3718,19.3774,91500.0
2014-01-31 14:30:00,34.36,34.37,34.33,34.35,84500.0,19.3774,19.3831,19.3605,19.3718,84500.0
2014-01-31 14:40:00,34.35,34.36,34.33,34.35,57300.0,19.3718,19.3774,19.3605,19.3718,57300.0
2014-01-31 14:50:00,34.34,34.35,34.26,34.29,84900.0,19.3661,19.3718,19.321,19.3379,84900.0
2014-01-31 15:00:00,34.29,34.29,34.22,34.22,126300.0,19.3379,19.3379,19.2985,19.2985,126300.0
2014-01-31 15:10:00,34.23,34.23,34.11,34.12,229900.0,19.3041,19.3041,19.2364,19.2421,229900.0
2014-01-31 15:20:00,34.12,34.19,34.1,34.19,173500.0,19.2421,19.2815,19.2308,19.2815,173500.0
2014-01-31 15:30:00,34.18,34.18,34.13,34.16,230400.0,19.2759,19.2759,19.2477,19.2646,230400.0
2014-01-31 15:40:00,34.16,34.19,34.09,34.17,389100.0,19.2646,19.2815,19.2252,19.2703,389100.0
2014-01-31 15:50:00,34.17,34.17,33.99,34.0,723800.0,19.2703,19.2703,19.1688,19.1744,723800.0
2014-02-03 09:30:00,34.06,34.19,33.96,34.13,240100.0,19.2082,19.2815,19.1518,19.2477,240100.0
2014-02-03 09:40:00,34.16,34.19,33.99,33.99,256800.0,19.2646,19.2815,19.1688,19.1688,256800.0
2014-02-03 09:50:00,33.98,34.02,33.85,33.87,150200.0,19.1631,19.1857,19.0898,19.1011,150200.0
2014-02-03 10:00:00,33.87,33.87,33.75,33.75,217500.0,19.1011,19.1011,19.0334,19.0334,217500.0
2014-02-03 10:10:00,33.76,33.76,33.65,33.66,248700.0,19.039,19.039,18.977,18.9827,248700.0
2014-02-03 10:20:00,33.66,33.71,33.63,33.66,185500.0,18.9827,19.0108,18.9657,18.9827,185500.0
2014-02-03 10:30:00,33.66,33.66,33.6,33.61,282700.0,18.9827,18.9827,18.9488,18.9545,282700.0
2014-02-03 10:40:00,33.61,33.61,33.55,33.55,292800.0,18.9545,18.9545,18.9206,18.9206,292800.0
2014-02-03 10:50:00,33.55,33.61,33.5,33.61,197800.0,18.9206,18.9545,18.8924,18.9545,197800.0
2014-02-03 11:00:00,33.61,33.64,33.56,33.57,141100.0,18.9545,18.9714,18.9263,18.9319,141100.0
2014-02-03 11:10:00,33.57,33.57,33.51,33.52,187500.0,18.9319,18.9319,18.8981,18.9037,187500.0
2014-02-03 11:20:00,33.53,33.53,33.47,33.49,229400.0,18.9093,18.9093,18.8755,18.8868,229400.0
2014-02-03 11:30:00,33.49,33.54,33.44,33.44,152800.0,18.8868,18.915,18.8586,18.8586,152800.0
2014-02-03 11:40:00,33.44,33.46,33.37,33.4,142600.0,18.8586,18.8699,18.8191,18.836,142600.0
2014-02-03 11:50:00,33.39,33.45,33.39,33.4,114300.0,18.8304,18.8642,18.8304,18.836,114300.0
2014-02-03 12:00:00,33.39,33.4,33.31,33.38,138000.0,18.8304,18.836,18.7853,18.8247,138000.0
2014-02-03 12:10:00,33.39,33.42,33.38,33.38,122100.0,18.8304,18.8473,18.8247,18.8247,122100.0
2014-02-03 12:20:00,33.38,33.4,33.35,33.4,93200.0,18.8247,18.836,18.8078,18.836,93200.0
2014-02-03 12:30:00,33.4,33.4,33.36,33.38,184300.0,18.836,18.836,18.8135,18.8247,184300.0
2014-02-03 12:40:00,33.37,33.46,33.37,33.4,106800.0,18.8191,18.8699,18.8191,18.836,106800.0
2014-02-03 12:50:00,33.39,33.41,33.36,33.36,135100.0,18.8304,18.8417,18.8135,18.8135,135100.0
2014-02-03 13:00:00,33.36,33.38,33.35,33.36,103900.0,18.8135,18.8247,18.8078,18.8135,103900.0
2014-02-03 13:10:00,33.36,33.4,33.36,33.38,86400.0,18.8135,18.836,18.8135,18.8247,86400.0
2014-02-03 13:20:00,33.37,33.4,33.34,33.35,76200.0,18.8191,18.836,18.8022,18.8078,76200.0
2014-02-03 13:30:00,33.35,33.38,33.32,33.32,87900.0,18.8078,18.8247,18.7909,18.7909,87900.0
2014-02-03 13:40:00,33.32,33.35,33.25,33.3,117900.0,18.7909,18.8078,18.7514,18.7796,117900.0
2014-02-03 13:50:00,33.29,33.38,33.27,33.35,117300.0,18.774,18.8247,18.7627,18.8078,117300.0
2014-02-03 14:00:00,33.35,33.43,33.33,33.39,297900.0,18.8078,18.8529,18.7965,18.8304,297900.0
2014-02-03 14:10:00,33.39,33.41,33.38,33.39,178200.0,18.8304,18.8417,18.8247,18.8304,178200.0
2014-02-03 14:20:00,33.39,33.41,33.37,33.4,143600.0,18.8304,18.8417,18.8191,18.836,143600.0
2014-02-03 14:30:00,33.4,33.4,33.33,33.34,204700.0,18.836,18.836,18.7965,18.8022,204700.0
2014-02-03 14:40:00,33.34,33.37,33.32,33.36,96100.0,18.8022,18.8191,18.7909,18.8135,96100.0
2014-02-03 14:50:00,33.36,33.36,33.33,33.33,143900.0,18.8135,18.8135,18.7965,18.7965,143900.0
2014-02-03 15:00:00,33.34,33.38,33.33,33.38,145400.0,18.8022,18.8247,18.7965,18.8247,145400.0
2014-02-03 15:10:00,33.38,33.38,33.34,33.36,146000.0,18.8247,18.8247,18.8022,18.8135,146000.0
2014-02-03 15:20:00,33.36,33.39,33.33,33.39,164800.0,18.8135,18.8304,18.7965,18.8304,164800.0
2014-02-03 15:30:00,33.39,33.4,33.38,33.4,369600.0,18.8304,18.836,18.8247,18.836,369600.0
2014-02-03 15:40:00,33.4,33.41,33.34,33.36,406600.0,18.836,18.8417,18.8022,18.8135,406600.0
2014-02-03 15:50:00,33.37,33.4,33.3,33.33,930700.0,18.8191,18.836,18.7796,18.7965,930700.0
2014-02-04 09:30:00,33.5,33.6,33.3,33.36,151300.0,18.8924,18.9488,18.7796,18.8135,151300.0
2014-02-04 09:40:00,33.36,33.42,33.32,33.34,146700.0,18.8135,18.8473,18.7909,18.8022,146700.0
2014-02-04 09:50:00,33.34,33.57,33.3,33.55,222400.0,18.8022,18.9319,18.7796,18.9206,222400.0
2014-02-04 10:00:00,33.55,33.55,33.38,33.38,134900.0,18.9206,18.9206,18.8247,18.8247,134900.0
2014-02-04 10:10:00,33.39,33.45,33.36,33.4,94800.0,18.8304,18.8642,18.8135,18.836,94800.0
2014-02-04 10:20:00,33.41,33.54,33.4,33.49,175100.0,18.8417,18.915,18.836,18.8868,175100.0
2014-02-04 10:30:00,33.49,33.51,33.45,33.47,118500.0,18.8868,18.8981,18.8642,18.8755,118500.0
2014-02-04 10:40:00,33.47,33.47,33.38,33.41,92200.0,18.8755,18.8755,18.8247,18.8417,92200.0
2014-02-04 10:50:00,33.41,33.44,33.37,33.44,89200.0,18.8417,18.8586,18.8191,18.8586,89200.0
2014-02-04 11:00:00,33.43,33.53,33.41,33.49,295400.0,18.8529,18.9093,18.8417,18.8868,295400.0
2014-02-04 11:10:00,33.49,33.61,33.47,33.59,418900.0,18.8868,18.9545,18.8755,18.9432,418900.0
2014-02-04 11:20:00,33.58,33.62,33.54,33.57,283200.0,18.9375,18.9601,18.915,18.9319,283200.0
2014-02-04 11:30:00,33.57,33.68,33.56,33.61,374700.0,18.9319,18.9939,18.9263,18.9545,374700.0
2014-02-04 11:40:00,33.6,33.61,33.54,33.61,68500.0,18.9488,18.9545,18.915,18.9545,68500.0
2014-02-04 11:50:00,33.61,33.61,33.54,33.57,40900.0,18.9545,18.9545,18.915,18.9319,40900.0
2014-02-04 12:00:00,33.56,33.6,33.54,33.54,55700.0,18.9263,18.9488,18.915,18.915,55700.0
2014-02-04 12:10:00,33.53,33.57,33.51,33.54,59000.0,18.9093,18.9319,18.8981,18.915,59000.0
2014-02-04 12:20:00,33.54,33.59,33.54,33.56,52300.0,18.915,18.9432,18.915,18.9263,52300.0
2014-02-04 12:30:00,33.57,33.64,33.55,33.63,214400.0,18.9319,18.9714,18.9206,18.9657,214400.0
2014-02-04 12:40:00,33.62,33.62,33.57,33.58,118400.0,18.9601,18.9601,18.9319,18.9375,118400.0
2014-02-04 12:50:00,33.59,33.66,33.58,33.64,188600.0,18.9432,18.9827,18.9375,18.9714,188600.0
2014-02-04 13:00:00,33.64,33.71,33.62,33.71,236000.0,18.9714,19.0108,18.9601,19.0108,236000.0
2014-02-04 13:10:00,33.71,33.72,33.67,33.67,110400.0,19.0108,19.0165,18.9883,18.9883,110400.0
2014-02-04 13:20:00,33.67,33.69,33.65,33.65,103000.0,18.9883,18.9996,18.977,18.977,103000.0
2014-02-04 13:30:00,33.66,33.69,33.63,33.66,97000.0,18.9827,18.9996,18.9657,18.9827,97000.0
2014-02-04 13:40:00,33.65,33.66,33.63,33.64,46900.0,18.977,18.9827,18.9657,18.9714,46900.0
2014-02-04 13:50:00,33.64,33.65,33.62,33.64,146700.0,18.9714,18.977,18.9601,18.9714,146700.0
2014-02-04 14:00:00,33.64,33.65,33.62,33.63,205000.0,18.9714,18.977,18.9601,18.9657,205000.0
2014-02-04 14:10:00,33.64,33.65,33.58,33.59,164200.0,18.9714,18.977,18.9375,18.9432,164200.0
2014-02-04 14:20:00,33.59,33.66,33.57,33.66,161000.0,18.9432,18.9827,18.9319,18.9827,161000.0
2014-02-04 14:30:00,33.66,33.69,33.65,33.67,192600.0,18.9827,18.9996,18.977,18.9883,192600.0
2014-02-04 14:40:00,33.67,33.82,33.67,33.78,353800.0,18.9883,19.0729,18.9883,19.0503,353800.0
2014-02-04 14:50:00,33.79,33.79,33.76,33.76,341100.0,19.056,19.056,19.039,19.039,341100.0
2014-02-04 15:00:00,33.76,33.79,33.76,33.79,133500.0,19.039,19.056,19.039,19.056,133500.0
2014-02-04 15:10:00,33.79,33.79,33.72,33.72,185900.0,19.056,19.056,19.0165,19.0165,185900.0
2014-02-04 15:20:00,33.72,33.73,33.56,33.58,151600.0,19.0165,19.0221,18.9263,18.9375,151600.0
2014-02-04 15:30:00,33.59,33.7,33.57,33.69,242800.0,18.9432,19.0052,18.9319,18.9996,242800.0
2014-02-04 15:40:00,33.69,33.74,33.66,33.7,448200.0,18.9996,19.0278,18.9827,19.0052,448200.0
2014-02-04 15:50:00,33.71,33.74,33.64,33.65,331500.0,19.0108,19.0278,18.9714,18.977,331500.0
2014-02-05 09:30:00,33.5,33.58,33.25,33.29,210400.0,18.8924,18.9375,18.7514,18.774,210400.0
2014-02-05 09:40:00,33.29,33.32,33.24,33.28,116000.0,18.774,18.7909,18.7458,18.7683,116000.0
2014-02-05 09:50:00,33.27,33.34,33.2,33.22,129400.0,18.7627,18.8022,18.7232,18.7345,129400.0
2014-02-05 10:00:00,33.23,33.36,33.23,33.3,141100.0,18.7402,18.8135,18.7402,18.7796,141100.0
2014-02-05 10:10:00,33.31,33.32,33.17,33.17,118500.0,18.7853,18.7909,18.7063,18.7063,118500.0
2014-02-05 10:20:00,33.17,33.19,33.11,33.12,150300.0,18.7063,18.7176,18.6725,18.6781,150300.0
2014-02-05 10:30:00,33.12,33.17,33.09,33.14,81800.0,18.6781,18.7063,18.6612,18.6894,81800.0
2014-02-05 10:40:00,33.13,33.16,33.09,33.13,100500.0,18.6838,18.7007,18.6612,18.6838,100500.0
2014-02-05 10:50:00,33.12,33.13,33.07,33.08,98400.0,18.6781,18.6838,18.6499,18.6556,98400.0
2014-02-05 11:00:00,33.09,33.1,33.05,33.05,89200.0,18.6612,18.6668,18.6386,18.6386,89200.0
2014-02-05 11:10:00,33.06,33.09,33.01,33.02,130100.0,18.6443,18.6612,18.6161,18.6217,130100.0
2014-02-05 11:20:00,33.02,33.17,33.02,33.16,119600.0,18.6217,18.7063,18.6217,18.7007,119600.0
2014-02-05 11:30:00,33.17,33.18,33.11,33.11,86800.0,18.7063,18.712,18.6725,18.6725,86800.0
2014-02-05 11:40:00,33.12,33.2,33.11,33.18,93800.0,18.6781,18.7232,18.6725,18.712,93800.0
2014-02-05 11:50:00,33.17,33.21,33.16,33.2,72500.0,18.7063,18.7289,18.7007,18.7232,72500.0
2014-02-05 12:00:00,33.2,33.29,33.2,33.25,99500.0,18.7232,18.774,18.7232,18.7514,99500.0
2014-02-05 12:10:00,33.25,33.25,33.2,33.25,46300.0,18.7514,18.7514,18.7232,18.7514,46300.0
2014-02-05 12:20:00,33.24,33.31,33.23,33.23,85000.0,18.7458,18.7853,18.7402,18.7402,85000.0
2014-02-05 12:30:00,33.24,33.31,33.23,33.3,87800.0,18.7458,18.7853,18.7402,18.7796,87800.0
2014-02-05 12:40:00,33.3,33.35,33.3,33.32,108100.0,18.7796,18.8078,18.7796,18.7909,108100.0
2014-02-05 12:50:00,33.32,33.38,33.31,33.36,123600.0,18.7909,18.8247,18.7853,18.8135,123600.0
2014-02-05 13:00:00,33.36,33.45,33.35,33.45,360300.0,18.8135,18.8642,18.8078,18.8642,360300.0
2014-02-05 13:10:00,33.45,33.45,33.38,33.38,77300.0,18.8642,18.8642,18.8247,18.8247,77300.0
2014-02-05 13:20:00,33.39,33.4,33.37,33.38,60800.0,18.8304,18.836,18.8191,18.8247,60800.0
2014-02-05 13:30:00,33.38,33.38,33.35,33.37,35000.0,18.8247,18.8247,18.8078,18.8191,35000.0
2014-02-05 13:40:00,33.36,33.37,33.31,33.32,79700.0,18.8135,18.8191,18.7853,18.7909,79700.0
2014-02-05 13:50:00,33.31,33.32,33.29,33.29,46700.0,18.7853,18.7909,18.774,18.774,46700.0
2014-02-05 14:00:00,33.28,33.29,33.21,33.22,161300.0,18.7683,18.774,18.7289,18.7345,161300.0
2014-02-05 14:10:00,33.22,33.22,33.16,33.17,118400.0,18.7345,18.7345,18.7007,18.7063,118400.0
2014-02-05 14:20:00,33.17,33.23,33.16,33.21,105400.0,18.7063,18.7402,18.7007,18.7289,105400.0
2014-02-05 14:30:00,33.21,33.24,33.2,33.21,81400.0,18.7289,18.7458,18.7232,18.7289,81400.0
2014-02-05 14:40:00,33.2,33.21,33.16,33.2,65700.0,18.7232,18.7289,18.7007,18.7232,65700.0
2014-02-05 14:50:00,33.19,33.2,33.17,33.2,59100.0,18.7176,18.7232,18.7063,18.7232,59100.0
2014-02-05 15:00:00,33.2,33.23,33.18,33.22,84400.0,18.7232,18.7402,18.712,18.7345,84400.0
2014-02-05 15:10:00,33.21,33.23,33.16,33.21,94500.0,18.7289,18.7402,18.7007,18.7289,94500.0
2014-02-05 15:20:00,33.2,33.28,33.2,33.28,128600.0,18.7232,18.7683,18.7232,18.7683,128600.0
2014-02-05 15:30:00,33.29,33.31,33.27,33.3,476300.0,18.774,18.7853,18.7627,18.7796,476300.0
2014-02-05 15:40:00,33.31,33.31,33.28,33.3,202700.0,18.7853,18.7853,18.7683,18.7796,202700.0
2014-02-05 15:50:00,33.3,33.3,33.22,33.25,338000.0,18.7796,18.7796,18.7345,18.7514,338000.0
2014-02-06 09:30:00,33.25,33.56,33.18,33.56,217200.0,18.7514,18.9263,18.712,18.9263,217200.0
2014-02-06 09:40:00,33.55,33.59,33.44,33.48,163600.0,18.9206,18.9432,18.8586,18.8811,163600.0
2014-02-06 09:50:00,33.49,33.52,33.44,33.49,80400.0,18.8868,18.9037,18.8586,18.8868,80400.0
2014-02-06 10:00:00,33.49,33.52,33.44,33.49,87700.0,18.8868,18.9037,18.8586,18.8868,87700.0
2014-02-06 10:10:00,33.5,33.5,33.44,33.45,60300.0,18.8924,18.8924,18.8586,18.8642,60300.0
2014-02-06 10:20:00,33.44,33.48,33.38,33.4,66700.0,18.8586,18.8811,18.8247,18.836,66700.0
2014-02-06 10:30:00,33.39,33.45,33.37,33.41,60900.0,18.8304,18.8642,18.8191,18.8417,60900.0
2014-02-06 10:40:00,33.42,33.5,33.39,33.49,123300.0,18.8473,18.8924,18.8304,18.8868,123300.0
2014-02-06 10:50:00,33.5,33.5,33.43,33.45,38900.0,18.8924,18.8924,18.8529,18.8642,38900.0
2014-02-06 11:00:00,33.46,33.5,33.41,33.49,85800.0,18.8699,18.8924,18.8417,18.8868,85800.0
2014-02-06 11:10:00,33.49,33.52,33.47,33.48,132400.0,18.8868,18.9037,18.8755,18.8811,132400.0
2014-02-06 11:20:00,33.48,33.5,33.47,33.47,53000.0,18.8811,18.8924,18.8755,18.8755,53000.0
2014-02-06 11:30:00,33.47,33.52,33.47,33.51,72900.0,18.8755,18.9037,18.8755,18.8981,72900.0
2014-02-06 11:40:00,33.51,33.6,33.51,33.6,137700.0,18.8981,18.9488,18.8981,18.9488,137700.0
2014-02-06 11:50:00,33.59,33.61,33.51,33.55,101900.0,18.9432,18.9545,18.8981,18.9206,101900.0
2014-02-06 12:00:00,33.56,33.64,33.56,33.63,105100.0,18.9263,18.9714,18.9263,18.9657,105100.0
2014-02-06 12:10:00,33.62,33.65,33.61,33.62,62200.0,18.9601,18.977,18.9545,18.9601,62200.0
2014-02-06 12:20:00,33.62,33.63,33.58,33.62,42200.0,18.9601,18.9657,18.9375,18.9601,42200.0
2014-02-06 12:30:00,33.61,33.62,33.58,33.62,41000.0,18.9545,18.9601,18.9375,18.9601,41000.0
2014-02-06 12:40:00,33.62,33.66,33.62,33.64,133500.0,18.9601,18.9827,18.9601,18.9714,133500.0
2014-02-06 12:50:00,33.63,33.66,33.62,33.63,96000.0,18.9657,18.9827,18.9601,18.9657,96000.0
2014-02-06 13:00:00,33.63,33.67,33.61,33.67,66800.0,18.9657,18.9883,18.9545,18.9883,66800.0
2014-02-06 13:10:00,33.67,33.69,33.62,33.63,71600.0,18.9883,18.9996,18.9601,18.9657,71600.0
2014-02-06 13:20:00,33.62,33.67,33.57,33.57,76300.0,18.9601,18.9883,18.9319,18.9319,76300.0
2014-02-06 13:30:00,33.57,33.63,33.57,33.61,605800.0,18.9319,18.9657,18.9319,18.9545,605800.0
2014-02-06 13:40:00,33.62,33.71,33.61,33.7,166700.0,18.9601,19.0108,18.9545,19.0052,166700.0
2014-02-06 13:50:00,33.7,33.71,33.69,33.7,106100.0,19.0052,19.0108,18.9996,19.0052,106100.0
2014-02-06 14:00:00,33.7,33.77,33.69,33.74,184100.0,19.0052,19.0447,18.9996,19.0278,184100.0
2014-02-06 14:10:00,33.75,33.76,33.73,33.74,79300.0,19.0334,19.039,19.0221,19.0278,79300.0
2014-02-06 14:20:00,33.75,33.78,33.74,33.77,266900.0,19.0334,19.0503,19.0278,19.0447,266900.0
2014-02-06 14:30:00,33.78,33.8,33.71,33.73,119800.0,19.0503,19.0616,19.0108,19.0221,119800.0
2014-02-06 14:40:00,33.72,33.76,33.71,33.74,61900.0,19.0165,19.039,19.0108,19.0278,61900.0
2014-02-06 14:50:00,33.73,33.76,33.71,33.72,89000.0,19.0221,19.039,19.0108,19.0165,89000.0
2014-02-06 15:00:00,33.72,33.73,33.69,33.73,76400.0,19.0165,19.0221,18.9996,19.0221,76400.0
2014-02-06 15:10:00,33.73,33.73,33.69,33.69,119000.0,19.0221,19.0221,18.9996,18.9996,119000.0
2014-02-06 15:20:00,33.69,33.7,33.66,33.67,114400.0,18.9996,19.0052,18.9827,18.9883,114400.0
2014-02-06 15:30:00,33.66,33.68,33.63,33.64,199700.0,18.9827,18.9939,18.9657,18.9714,199700.0
2014-02-06 15:40:00,33.64,33.65,33.62,33.63,226200.0,18.9714,18.977,18.9601,18.9657,226200.0
2014-02-06 15:50:00,33.63,33.66,33.61,33.64,281200.0,18.9657,18.9827,18.9545,18.9714,281200.0
2014-02-07 09:30:00,33.9,34.0,33.81,33.98,325600.0,19.118,19.1744,19.0672,19.1631,325600.0
2014-02-07 09:40:00,33.97,34.08,33.95,34.04,292600.0,19.1575,19.2195,19.1462,19.197,292600.0
2014-02-07 09:50:00,34.04,34.04,33.98,34.01,169700.0,19.197,19.197,19.1631,19.18,169700.0
2014-02-07 10:00:00,34.0,34.0,33.85,33.86,177400.0,19.1744,19.1744,19.0898,19.0954,177400.0
2014-02-07 10:10:00,33.86,33.9,33.75,33.77,124300.0,19.0954,19.118,19.0334,19.0447,124300.0
2014-02-07 10:20:00,33.77,33.88,33.75,33.87,77800.0,19.0447,19.1067,19.0334,19.1011,77800.0
2014-02-07 10:30:00,33.88,33.94,33.87,33.89,76500.0,19.1067,19.1406,19.1011,19.1124,76500.0
2014-02-07 10:40:00,33.9,33.91,33.81,33.89,90400.0,19.118,19.1236,19.0672,19.1124,90400.0
2014-02-07 10:50:00,33.89,33.98,33.87,33.94,78800.0,19.1124,19.1631,19.1011,19.1406,78800.0
2014-02-07 11:00:00,33.94,33.94,33.86,33.86,71100.0,19.1406,19.1406,19.0954,19.0954,71100.0
2014-02-07 11:10:00,33.87,33.92,33.86,33.89,71300.0,19.1011,19.1293,19.0954,19.1124,71300.0
2014-02-07 11:20:00,33.89,33.9,33.86,33.89,66800.0,19.1124,19.118,19.0954,19.1124,66800.0
2014-02-07 11:30:00,33.89,33.9,33.81,33.84,92100.0,19.1124,19.118,19.0672,19.0842,92100.0
2014-02-07 11:40:00,33.83,33.86,33.78,33.79,76400.0,19.0785,19.0954,19.0503,19.056,76400.0
2014-02-07 11:50:00,33.8,33.82,33.79,33.81,92900.0,19.0616,19.0729,19.056,19.0672,92900.0
2014-02-07 12:00:00,33.82,33.82,33.77,33.78,92500.0,19.0729,19.0729,19.0447,19.0503,92500.0
2014-02-07 12:10:00,33.78,33.79,33.73,33.73,73500.0,19.0503,19.056,19.0221,19.0221,73500.0
2014-02-07 12:20:00,33.74,33.78,33.7,33.77,78600.0,19.0278,19.0503,19.0052,19.0447,78600.0
2014-02-07 12:30:00,33.78,33.78,33.74,33.75,72600.0,19.0503,19.0503,19.0278,19.0334,72600.0
2014-02-07 12:40:00,33.75,33.78,33.74,33.78,52000.0,19.0334,19.0503,19.0278,19.0503,52000.0
2014-02-07 12:50:00,33.78,33.83,33.77,33.82,99500.0,19.0503,19.0785,19.0447,19.0729,99500.0
2014-02-07 13:00:00,33.82,33.82,33.8,33.81,53400.0,19.0729,19.0729,19.0616,19.0672,53400.0
2014-02-07 13:10:00,33.81,33.82,33.79,33.8,65400.0,19.0672,19.0729,19.056,19.0616,65400.0
2014-02-07 13:20:00,33.79,33.82,33.79,33.81,61800.0,19.056,19.0729,19.056,19.0672,61800.0
2014-02-07 13:30:00,33.81,33.84,33.8,33.84,87400.0,19.0672,19.0842,19.0616,19.0842,87400.0
2014-02-07 13:40:00,33.84,33.89,33.83,33.89,115800.0,19.0842,19.1124,19.0785,19.1124,115800.0
2014-02-07 13:50:00,33.88,33.9,33.83,33.88,117900.0,19.1067,19.118,19.0785,19.1067,117900.0
2014-02-07 14:00:00,33.88,33.9,33.86,33.89,113400.0,19.1067,19.118,19.0954,19.1124,113400.0
2014-02-07 14:10:00,33.89,33.9,33.87,33.88,117000.0,19.1124,19.118,19.1011,19.1067,117000.0
2014-02-07 14:20:00,33.89,33.92,33.88,33.91,98700.0,19.1124,19.1293,19.1067,19.1236,98700.0
2014-02-07 14:30:00,33.91,33.95,33.9,33.94,99400.0,19.1236,19.1462,19.118,19.1406,99400.0
2014-02-07 14:40:00,33.95,33.95,33.93,33.93,172000.0,19.1462,19.1462,19.1349,19.1349,172000.0
2014-02-07 14:50:00,33.93,33.94,33.9,33.92,142700.0,19.1349,19.1406,19.118,19.1293,142700.0
2014-02-07 15:00:00,33.93,34.0,33.92,34.0,266400.0,19.1349,19.1744,19.1293,19.1744,266400.0
2014-02-07 15:10:00,34.0,34.05,33.97,34.05,157600.0,19.1744,19.2026,19.1575,19.2026,157600.0
2014-02-07 15:20:00,34.04,34.05,33.97,34.01,175200.0,19.197,19.2026,19.1575,19.18,175200.0
2014-02-07 15:30:00,34.01,34.03,33.99,33.99,159000.0,19.18,19.1913,19.1688,19.1688,159000.0
2014-02-07 15:40:00,34.0,34.02,33.99,33.99,283200.0,19.1744,19.1857,19.1688,19.1688,283200.0
2014-02-07 15:50:00,34.0,34.01,33.96,33.98,389500.0,19.1744,19.18,19.1518,19.1631,389500.0
2014-02-10 09:30:00,33.97,33.97,33.66,33.71,189300.0,19.1575,19.1575,18.9827,19.0108,189300.0
2014-02-10 09:40:00,33.71,33.75,33.59,33.62,108400.0,19.0108,19.0334,18.9432,18.9601,108400.0
2014-02-10 09:50:00,33.62,33.64,33.46,33.54,225600.0,18.9601,18.9714,18.8699,18.915,225600.0
2014-02-10 10:00:00,33.53,33.7,33.53,33.7,172400.0,18.9093,19.0052,18.9093,19.0052,172400.0
2014-02-10 10:10:00,33.7,33.84,33.7,33.8,82000.0,19.0052,19.0842,19.0052,19.0616,82000.0
2014-02-10 10:20:00,33.8,33.81,33.72,33.77,60300.0,19.0616,19.0672,19.0165,19.0447,60300.0
2014-02-10 10:30:00,33.76,33.77,33.71,33.74,38800.0,19.039,19.0447,19.0108,19.0278,38800.0
2014-02-10 10:40:00,33.73,33.74,33.7,33.71,54300.0,19.0221,19.0278,19.0052,19.0108,54300.0
2014-02-10 10:50:00,33.71,33.75,33.68,33.72,42700.0,19.0108,19.0334,18.9939,19.0165,42700.0
2014-02-10 11:00:00,33.72,33.77,33.72,33.76,96700.0,19.0165,19.0447,19.0165,19.039,96700.0
2014-02-10 11:10:00,33.77,33.8,33.75,33.77,52700.0,19.0447,19.0616,19.0334,19.0447,52700.0
2014-02-10 11:20:00,33.77,33.8,33.72,33.74,201800.0,19.0447,19.0616,19.0165,19.0278,201800.0
2014-02-10 11:30:00,33.74,33.76,33.71,33.76,43400.0,19.0278,19.039,19.0108,19.039,43400.0
2014-02-10 11:40:00,33.75,33.8,33.74,33.8,26800.0,19.0334,19.0616,19.0278,19.0616,26800.0
2014-02-10 11:50:00,33.8,33.82,33.77,33.77,57500.0,19.0616,19.0729,19.0447,19.0447,57500.0
2014-02-10 12:00:00,33.76,33.8,33.73,33.8,45900.0,19.039,19.0616,19.0221,19.0616,45900.0
2014-02-10 12:10:00,33.8,33.83,33.8,33.81,38600.0,19.0616,19.0785,19.0616,19.0672,38600.0
2014-02-10 12:20:00,33.8,33.84,33.78,33.78,36400.0,19.0616,19.0842,19.0503,19.0503,36400.0
2014-02-10 12:30:00,33.79,33.82,33.78,33.79,44500.0,19.056,19.0729,19.0503,19.056,44500.0
2014-02-10 12:40:00,33.79,33.8,33.77,33.79,29100.0,19.056,19.0616,19.0447,19.056,29100.0
2014-02-10 12:50:00,33.79,33.82,33.78,33.81,31500.0,19.056,19.0729,19.0503,19.0672,31500.0
2014-02-10 13:00:00,33.81,33.85,33.8,33.85,25600.0,19.0672,19.0898,19.0616,19.0898,25600.0
2014-02-10 13:10:00,33.85,33.9,33.84,33.89,51700.0,19.0898,19.118,19.0842,19.1124,51700.0
2014-02-10 13:20:00,33.89,33.92,33.89,33.91,37400.0,19.1124,19.1293,19.1124,19.1236,37400.0
2014-02-10 13:30:00,33.91,33.92,33.87,33.9,59600.0,19.1236,19.1293,19.1011,19.118,59600.0
2014-02-10 13:40:00,33.9,33.9,33.87,33.89,39400.0,19.118,19.118,19.1011,19.1124,39400.0
2014-02-10 13:50:00,33.89,33.92,33.88,33.9,79900.0,19.1124,19.1293,19.1067,19.118,79900.0
2014-02-10 14:00:00,33.9,33.91,33.88,33.89,43800.0,19.118,19.1236,19.1067,19.1124,43800.0
2014-02-10 14:10:00,33.89,33.89,33.87,33.87,45300.0,19.1124,19.1124,19.1011,19.1011,45300.0
2014-02-10 14:20:00,33.87,33.89,33.84,33.84,58200.0,19.1011,19.1124,19.0842,19.0842,58200.0
2014-02-10 14:30:00,33.85,33.89,33.84,33.87,77600.0,19.0898,19.1124,19.0842,19.1011,77600.0
2014-02-10 14:40:00,33.88,33.89,33.84,33.87,73400.0,19.1067,19.1124,19.0842,19.1011,73400.0
2014-02-10 14:50:00,33.88,33.89,33.86,33.86,80100.0,19.1067,19.1124,19.0954,19.0954,80100.0
2014-02-10 15:00:00,33.86,33.87,33.82,33.82,80900.0,19.0954,19.1011,19.0729,19.0729,80900.0
2014-02-10 15:10:00,33.83,33.83,33.79,33.8,94400.0,19.0785,19.0785,19.056,19.0616,94400.0
2014-02-10 15:20:00,33.81,33.83,33.78,33.81,77300.0,19.0672,19.0785,19.0503,19.0672,77300.0
2014-02-10 15:30:00,33.81,33.87,33.8,33.86,102900.0,19.0672,19.1011,19.0616,19.0954,102900.0
2014-02-10 15:40:00,33.86,33.87,33.79,33.85,181200.0,19.0954,19.1011,19.056,19.0898,181200.0
2014-02-10 15:50:00,33.85,33.86,33.79,33.8,404200.0,19.0898,19.0954,19.056,19.0616,404200.0
2014-02-11 09:30:00,33.91,34.03,33.89,34.0,237800.0,19.1236,19.1913,19.1124,19.1744,237800.0
2014-02-11 09:40:00,33.99,34.01,33.91,33.92,113700.0,19.1688,19.18,19.1236,19.1293,113700.0
2014-02-11 09:50:00,33.92,33.94,33.86,33.9,78500.0,19.1293,19.1406,19.0954,19.118,78500.0
2014-02-11 10:00:00,33.9,33.96,33.87,33.92,181800.0,19.118,19.1518,19.1011,19.1293,181800.0
2014-02-11 10:10:00,33.92,33.95,33.87,33.89,125900.0,19.1293,19.1462,19.1011,19.1124,125900.0
2014-02-11 10:20:00,33.89,33.91,33.85,33.9,144600.0,19.1124,19.1236,19.0898,19.118,144600.0
2014-02-11 10:30:00,33.9,33.92,33.88,33.89,167300.0,19.118,19.1293,19.1067,19.1124,167300.0
2014-02-11 10:40:00,33.9,33.95,33.89,33.95,99800.0,19.118,19.1462,19.1124,19.1462,99800.0
2014-02-11 10:50:00,33.95,33.96,33.91,33.94,105500.0,19.1462,19.1518,19.1236,19.1406,105500.0
2014-02-11 11:00:00,33.93,33.98,33.91,33.92,144500.0,19.1349,19.1631,19.1236,19.1293,144500.0
2014-02-11 11:10:00,33.93,34.02,33.92,34.02,101300.0,19.1349,19.1857,19.1293,19.1857,101300.0
2014-02-11 11:20:00,34.02,34.07,33.99,34.0,139900.0,19.1857,19.2139,19.1688,19.1744,139900.0
2014-02-11 11:30:00,34.01,34.02,33.97,34.0,365400.0,19.18,19.1857,19.1575,19.1744,365400.0
2014-02-11 11:40:00,34.0,34.04,34.0,34.0,140900.0,19.1744,19.197,19.1744,19.1744,140900.0
2014-02-11 11:50:00,34.0,34.04,33.99,34.03,85400.0,19.1744,19.197,19.1688,19.1913,85400.0
2014-02-11 12:00:00,34.03,34.05,34.0,34.0,65400.0,19.1913,19.2026,19.1744,19.1744,65400.0
2014-02-11 12:10:00,34.01,34.01,33.97,33.97,35300.0,19.18,19.18,19.1575,19.1575,35300.0
2014-02-11 12:20:00,33.97,34.0,33.95,33.95,67700.0,19.1575,19.1744,19.1462,19.1462,67700.0
2014-02-11 12:30:00,33.96,33.98,33.95,33.97,43300.0,19.1518,19.1631,19.1462,19.1575,43300.0
2014-02-11 12:40:00,33.96,33.98,33.95,33.97,43500.0,19.1518,19.1631,19.1462,19.1575,43500.0
2014-02-11 12:50:00,33.97,33.97,33.92,33.92,34400.0,19.1575,19.1575,19.1293,19.1293,34400.0
2014-02-11 13:00:00,33.92,33.96,33.91,33.96,123000.0,19.1293,19.1518,19.1236,19.1518,123000.0
2014-02-11 13:10:00,33.96,33.96,33.92,33.92,105900.0,19.1518,19.1518,19.1293,19.1293,105900.0
2014-02-11 13:20:00,33.93,33.95,33.92,33.95,50600.0,19.1349,19.1462,19.1293,19.1462,50600.0
2014-02-11 13:30:00,33.94,33.95,33.93,33.94,74600.0,19.1406,19.1462,19.1349,19.1406,74600.0
2014-02-11 13:40:00,33.94,33.94,33.9,33.92,105800.0,19.1406,19.1406,19.118,19.1293,105800.0
2014-02-11 13:50:00,33.92,33.92,33.88,33.88,60200.0,19.1293,19.1293,19.1067,19.1067,60200.0
2014-02-11 14:00:00,33.89,33.91,33.85,33.87,153200.0,19.1124,19.1236,19.0898,19.1011,153200.0
2014-02-11 14:10:00,33.87,33.88,33.86,33.88,92800.0,19.1011,19.1067,19.0954,19.1067,92800.0
2014-02-11 14:20:00,33.88,33.98,33.87,33.97,277900.0,19.1067,19.1631,19.1011,19.1575,277900.0
2014-02-11 14:30:00,33.96,34.05,33.96,34.03,174000.0,19.1518,19.2026,19.1518,19.1913,174000.0
2014-02-11 14:40:00,34.03,34.05,34.0,34.03,147700.0,19.1913,19.2026,19.1744,19.1913,147700.0
2014-02-11 14:50:00,34.02,34.05,34.02,34.04,147700.0,19.1857,19.2026,19.1857,19.197,147700.0
2014-02-11 15:00:00,34.04,34.06,34.02,34.04,267600.0,19.197,19.2082,19.1857,19.197,267600.0
2014-02-11 15:10:00,34.04,34.1,34.04,34.09,174300.0,19.197,19.2308,19.197,19.2252,174300.0
2014-02-11 15:20:00,34.09,34.1,34.03,34.03,93200.0,19.2252,19.2308,19.1913,19.1913,93200.0
2014-02-11 15:30:00,34.03,34.05,34.02,34.04,214800.0,19.1913,19.2026,19.1857,19.197,214800.0
2014-02-11 15:40:00,34.04,34.06,33.98,33.98,215900.0,19.197,19.2082,19.1631,19.1631,215900.0
2014-02-11 15:50:00,33.98,33.98,33.9,33.94,746200.0,19.1631,19.1631,19.118,19.1406,746200.0
2014-02-12 09:30:00,33.95,34.14,33.91,34.11,175200.0,19.1462,19.2533,19.1236,19.2364,175200.0
2014-02-12 09:40:00,34.1,34.12,34.06,34.09,141300.0,19.2308,19.2421,19.2082,19.2252,141300.0
2014-02-12 09:50:00,34.09,34.11,34.05,34.08,90500.0,19.2252,19.2364,19.2026,19.2195,90500.0
2014-02-12 10:00:00,34.09,34.1,33.97,33.98,118100.0,19.2252,19.2308,19.1575,19.1631,118100.0
2014-02-12 10:10:00,33.98,33.98,33.9,33.9,103200.0,19.1631,19.1631,19.118,19.118,103200.0
2014-02-12 10:20:00,33.91,33.91,33.84,33.84,90900.0,19.1236,19.1236,19.0842,19.0842,90900.0
2014-02-12 10:30:00,33.84,33.91,33.82,33.91,73600.0,19.0842,19.1236,19.0729,19.1236,73600.0
2014-02-12 10:40:00,33.9,33.93,33.86,33.87,66800.0,19.118,19.1349,19.0954,19.1011,66800.0
2014-02-12 10:50:00,33.87,33.87,33.82,33.83,62400.0,19.1011,19.1011,19.0729,19.0785,62400.0
2014-02-12 11:00:00,33.82,33.83,33.77,33.79,133800.0,19.0729,19.0785,19.0447,19.056,133800.0
2014-02-12 11:10:00,33.8,33.84,33.78,33.78,77400.0,19.0616,19.0842,19.0503,19.0503,77400.0
2014-02-12 11:20:00,33.78,33.79,33.73,33.75,185800.0,19.0503,19.056,19.0221,19.0334,185800.0
2014-02-12 11:30:00,33.75,33.78,33.74,33.74,120000.0,19.0334,19.0503,19.0278,19.0278,120000.0
2014-02-12 11:40:00,33.75,33.78,33.71,33.75,88000.0,19.0334,19.0503,19.0108,19.0334,88000.0
2014-02-12 11:50:00,33.74,33.75,33.73,33.75,65700.0,19.0278,19.0334,19.0221,19.0334,65700.0
2014-02-12 12:00:00,33.75,33.83,33.73,33.82,149000.0,19.0334,19.0785,19.0221,19.0729,149000.0
2014-02-12 12:10:00,33.82,33.85,33.79,33.85,84700.0,19.0729,19.0898,19.056,19.0898,84700.0
2014-02-12 12:20:00,33.84,33.85,33.83,33.84,55500.0,19.0842,19.0898,19.0785,19.0842,55500.0
2014-02-12 12:30:00,33.86,33.87,33.84,33.85,51500.0,19.0954,19.1011,19.0842,19.0898,51500.0
2014-02-12 12:40:00,33.85,33.88,33.84,33.85,56100.0,19.0898,19.1067,19.0842,19.0898,56100.0
2014-02-12 12:50:00,33.84,33.91,33.84,33.88,51100.0,19.0842,19.1236,19.0842,19.1067,51100.0
2014-02-12 13:00:00,33.88,33.92,33.88,33.92,47500.0,19.1067,19.1293,19.1067,19.1293,47500.0
2014-02-12 13:10:00,33.92,33.92,33.89,33.9,83300.0,19.1293,19.1293,19.1124,19.118,83300.0
2014-02-12 13:20:00,33.91,33.91,33.89,33.9,73200.0,19.1236,19.1236,19.1124,19.118,73200.0
2014-02-12 13:30:00,33.89,33.92,33.89,33.91,38600.0,19.1124,19.1293,19.1124,19.1236,38600.0
2014-02-12 13:40:00,33.91,33.92,33.89,33.9,48100.0,19.1236,19.1293,19.1124,19.118,48100.0
2014-02-12 13:50:00,33.89,33.91,33.88,33.89,40600.0,19.1124,19.1236,19.1067,19.1124,40600.0
2014-02-12 14:00:00,33.9,33.9,33.86,33.86,37400.0,19.118,19.118,19.0954,19.0954,37400.0
2014-02-12 14:10:00,33.87,33.9,33.86,33.86,80700.0,19.1011,19.118,19.0954,19.0954,80700.0
2014-02-12 14:20:00,33.87,33.9,33.84,33.89,85300.0,19.1011,19.118,19.0842,19.1124,85300.0
2014-02-12 14:30:00,33.9,33.9,33.85,33.87,58600.0,19.118,19.118,19.0898,19.1011,58600.0
2014-02-12 14:40:00,33.87,33.88,33.85,33.85,43500.0,19.1011,19.1067,19.0898,19.0898,43500.0
2014-02-12 14:50:00,33.85,33.87,33.84,33.86,97600.0,19.0898,19.1011,19.0842,19.0954,97600.0
2014-02-12 15:00:00,33.85,33.86,33.84,33.85,49100.0,19.0898,19.0954,19.0842,19.0898,49100.0
2014-02-12 15:10:00,33.84,33.85,33.8,33.84,104800.0,19.0842,19.0898,19.0616,19.0842,104800.0
2014-02-12 15:20:00,33.84,33.85,33.83,33.85,61600.0,19.0842,19.0898,19.0785,19.0898,61600.0
2014-02-12 15:30:00,33.85,33.86,33.82,33.84,97400.0,19.0898,19.0954,19.0729,19.0842,97400.0
2014-02-12 15:40:00,33.84,33.85,33.81,33.84,164800.0,19.0842,19.0898,19.0672,19.0842,164800.0
2014-02-12 15:50:00,33.84,33.86,33.81,33.83,454900.0,19.0842,19.0954,19.0672,19.0785,454900.0
2014-02-13 09:30:00,33.74,33.83,33.72,33.8,100200.0,19.0278,19.0785,19.0165,19.0616,100200.0
2014-02-13 09:40:00,33.8,33.81,33.74,33.75,63600.0,19.0616,19.0672,19.0278,19.0334,63600.0
2014-02-13 09:50:00,33.75,33.8,33.75,33.8,85500.0,19.0334,19.0616,19.0334,19.0616,85500.0
2014-02-13 10:00:00,33.8,33.83,33.78,33.81,178300.0,19.0616,19.0785,19.0503,19.0672,178300.0
2014-02-13 10:10:00,33.81,33.93,33.8,33.9,139100.0,19.0672,19.1349,19.0616,19.118,139100.0
2014-02-13 10:20:00,33.9,33.9,33.84,33.88,54000.0,19.118,19.118,19.0842,19.1067,54000.0
2014-02-13 10:30:00,33.88,33.88,33.81,33.82,45700.0,19.1067,19.1067,19.0672,19.0729,45700.0
2014-02-13 10:40:00,33.82,33.83,33.79,33.8,56700.0,19.0729,19.0785,19.056,19.0616,56700.0
2014-02-13 10:50:00,33.8,33.84,33.79,33.82,104700.0,19.0616,19.0842,19.056,19.0729,104700.0
2014-02-13 11:00:00,33.81,33.82,33.78,33.8,126700.0,19.0672,19.0729,19.0503,19.0616,126700.0
2014-02-13 11:10:00,33.81,33.82,33.78,33.79,177400.0,19.0672,19.0729,19.0503,19.056,177400.0
2014-02-13 11:20:00,33.79,33.8,33.77,33.79,99300.0,19.056,19.0616,19.0447,19.056,99300.0
2014-02-13 11:30:00,33.77,33.78,33.7,33.7,148100.0,19.0447,19.0503,19.0052,19.0052,148100.0
2014-02-13 11:40:00,33.7,33.71,33.65,33.7,131300.0,19.0052,19.0108,18.977,19.0052,131300.0
2014-02-13 11:50:00,33.7,33.72,33.63,33.63,118100.0,19.0052,19.0165,18.9657,18.9657,118100.0
2014-02-13 12:00:00,33.64,33.71,33.58,33.71,135200.0,18.9714,19.0108,18.9375,19.0108,135200.0
2014-02-13 12:10:00,33.7,33.73,33.68,33.68,70000.0,19.0052,19.0221,18.9939,18.9939,70000.0
2014-02-13 12:20:00,33.69,33.71,33.68,33.69,161800.0,18.9996,19.0108,18.9939,18.9996,161800.0
2014-02-13 12:30:00,33.69,33.76,33.68,33.76,110700.0,18.9996,19.039,18.9939,19.039,110700.0
2014-02-13 12:40:00,33.76,33.76,33.72,33.73,143400.0,19.039,19.039,19.0165,19.0221,143400.0
2014-02-13 12:50:00,33.73,33.75,33.7,33.72,61800.0,19.0221,19.0334,19.0052,19.0165,61800.0
2014-02-13 13:00:00,33.72,33.72,33.69,33.71,226900.0,19.0165,19.0165,18.9996,19.0108,226900.0
2014-02-13 13:10:00,33.7,33.71,33.68,33.69,175200.0,19.0052,19.0108,18.9939,18.9996,175200.0
2014-02-13 13:20:00,33.7,33.7,33.66,33.66,64700.0,19.0052,19.0052,18.9827,18.9827,64700.0
2014-02-13 13:30:00,33.66,33.7,33.64,33.7,74300.0,18.9827,19.0052,18.9714,19.0052,74300.0
2014-02-13 13:40:00,33.7,33.7,33.67,33.69,79700.0,19.0052,19.0052,18.9883,18.9996,79700.0
2014-02-13 13:50:00,33.69,33.69,33.64,33.66,347700.0,18.9996,18.9996,18.9714,18.9827,347700.0
2014-02-13 14:00:00,33.66,33.7,33.66,33.7,67400.0,18.9827,19.0052,18.9827,19.0052,67400.0
2014-02-13 14:10:00,33.69,33.7,33.66,33.67,75800.0,18.9996,19.0052,18.9827,18.9883,75800.0
2014-02-13 14:20:00,33.67,33.68,33.61,33.63,75600.0,18.9883,18.9939,18.9545,18.9657,75600.0
2014-02-13 14:30:00,33.64,33.64,33.61,33.62,103700.0,18.9714,18.9714,18.9545,18.9601,103700.0
2014-02-13 14:40:00,33.61,33.62,33.56,33.62,133200.0,18.9545,18.9601,18.9263,18.9601,133200.0
2014-02-13 14:50:00,33.62,33.62,33.58,33.62,107900.0,18.9601,18.9601,18.9375,18.9601,107900.0
2014-02-13 15:00:00,33.61,33.66,33.6,33.66,96200.0,18.9545,18.9827,18.9488,18.9827,96200.0
2014-02-13 15:10:00,33.65,33.67,33.62,33.67,80300.0,18.977,18.9883,18.9601,18.9883,80300.0
2014-02-13 15:20:00,33.67,33.68,33.64,33.65,113400.0,18.9883,18.9939,18.9714,18.977,113400.0
2014-02-13 15:30:00,33.65,33.66,33.63,33.65,290100.0,18.977,18.9827,18.9657,18.977,290100.0
2014-02-13 15:40:00,33.65,33.65,33.62,33.64,295300.0,18.977,18.977,18.9601,18.9714,295300.0
2014-02-13 15:50:00,33.64,33.65,33.64,33.65,345300.0,18.9714,18.977,18.9714,18.977,345300.0
2014-02-14 09:30:00,33.7,33.71,33.59,33.59,88900.0,19.0052,19.0108,18.9432,18.9432,88900.0
2014-02-14 09:40:00,33.6,33.64,33.54,33.59,94900.0,18.9488,18.9714,18.915,18.9432,94900.0
2014-02-14 09:50:00,33.67,33.68,33.54,33.67,118500.0,18.9883,18.9939,18.915,18.9883,118500.0
2014-02-14 10:00:00,33.67,33.69,33.63,33.65,55300.0,18.9883,18.9996,18.9657,18.977,55300.0
2014-02-14 10:10:00,33.65,33.7,33.62,33.68,260800.0,18.977,19.0052,18.9601,18.9939,260800.0
2014-02-14 10:20:00,33.68,33.79,33.68,33.79,179900.0,18.9939,19.056,18.9939,19.056,179900.0
2014-02-14 10:30:00,33.79,33.87,33.78,33.82,134800.0,19.056,19.1011,19.0503,19.0729,134800.0
2014-02-14 10:40:00,33.82,33.85,33.76,33.78,598400.0,19.0729,19.0898,19.039,19.0503,598400.0
2014-02-14 10:50:00,33.77,33.81,33.76,33.78,83000.0,19.0447,19.0672,19.039,19.0503,83000.0
2014-02-14 11:00:00,33.78,33.8,33.75,33.79,55800.0,19.0503,19.0616,19.0334,19.056,55800.0
2014-02-14 11:10:00,33.78,33.79,33.72,33.72,38000.0,19.0503,19.056,19.0165,19.0165,38000.0
2014-02-14 11:20:00,33.72,33.72,33.6,33.66,69300.0,19.0165,19.0165,18.9488,18.9827,69300.0
2014-02-14 11:30:00,33.66,33.67,33.62,33.62,40500.0,18.9827,18.9883,18.9601,18.9601,40500.0
2014-02-14 11:40:00,33.63,33.65,33.63,33.64,54100.0,18.9657,18.977,18.9657,18.9714,54100.0
2014-02-14 11:50:00,33.65,33.67,33.6,33.6,56800.0,18.977,18.9883,18.9488,18.9488,56800.0
2014-02-14 12:00:00,33.6,33.64,33.6,33.63,31900.0,18.9488,18.9714,18.9488,18.9657,31900.0
2014-02-14 12:10:00,33.62,33.63,33.58,33.59,69900.0,18.9601,18.9657,18.9375,18.9432,69900.0
2014-02-14 12:20:00,33.6,33.61,33.59,33.6,26600.0,18.9488,18.9545,18.9432,18.9488,26600.0
2014-02-14 12:30:00,33.6,33.61,33.6,33.61,40800.0,18.9488,18.9545,18.9488,18.9545,40800.0
2014-02-14 12:40:00,33.6,33.63,33.56,33.56,69900.0,18.9488,18.9657,18.9263,18.9263,69900.0
2014-02-14 12:50:00,33.57,33.62,33.56,33.62,49300.0,18.9319,18.9601,18.9263,18.9601,49300.0
2014-02-14 13:00:00,33.61,33.67,33.58,33.64,91300.0,18.9545,18.9883,18.9375,18.9714,91300.0
2014-02-14 13:10:00,33.64,33.67,33.61,33.66,60300.0,18.9714,18.9883,18.9545,18.9827,60300.0
2014-02-14 13:20:00,33.66,33.68,33.65,33.68,32400.0,18.9827,18.9939,18.977,18.9939,32400.0
2014-02-14 13:30:00,33.69,33.72,33.69,33.72,32400.0,18.9996,19.0165,18.9996,19.0165,32400.0
2014-02-14 13:40:00,33.72,33.75,33.71,33.75,68300.0,19.0165,19.0334,19.0108,19.0334,68300.0
2014-02-14 13:50:00,33.74,33.75,33.73,33.74,40400.0,19.0278,19.0334,19.0221,19.0278,40400.0
2014-02-14 14:00:00,33.75,33.75,33.7,33.7,38400.0,19.0334,19.0334,19.0052,19.0052,38400.0
2014-02-14 14:10:00,33.71,33.71,33.63,33.65,116000.0,19.0108,19.0108,18.9657,18.977,116000.0
2014-02-14 14:20:00,33.65,33.68,33.65,33.68,29400.0,18.977,18.9939,18.977,18.9939,29400.0
2014-02-14 14:30:00,33.68,33.7,33.68,33.7,43600.0,18.9939,19.0052,18.9939,19.0052,43600.0
2014-02-14 14:40:00,33.7,33.73,33.69,33.72,53400.0,19.0052,19.0221,18.9996,19.0165,53400.0
2014-02-14 14:50:00,33.72,33.75,33.71,33.73,60600.0,19.0165,19.0334,19.0108,19.0221,60600.0
2014-02-14 15:00:00,33.73,33.75,33.72,33.74,36400.0,19.0221,19.0334,19.0165,19.0278,36400.0
2014-02-14 15:10:00,33.74,33.77,33.74,33.76,121600.0,19.0278,19.0447,19.0278,19.039,121600.0
2014-02-14 15:20:00,33.75,33.78,33.75,33.78,95000.0,19.0334,19.0503,19.0334,19.0503,95000.0
2014-02-14 15:30:00,33.77,33.78,33.74,33.77,127800.0,19.0447,19.0503,19.0278,19.0447,127800.0
2014-02-14 15:40:00,33.77,33.8,33.76,33.79,239300.0,19.0447,19.0616,19.039,19.056,239300.0
2014-02-14 15:50:00,33.8,33.81,33.76,33.77,498100.0,19.0616,19.0672,19.039,19.0447,498100.0
2014-02-18 09:30:00,33.81,33.93,33.63,33.66,264500.0,19.0672,19.1349,18.9657,18.9827,264500.0
2014-02-18 09:40:00,33.67,33.8,33.66,33.79,171000.0,18.9883,19.0616,18.9827,19.056,171000.0
2014-02-18 09:50:00,33.79,33.86,33.78,33.83,109900.0,19.056,19.0954,19.0503,19.0785,109900.0
2014-02-18 10:00:00,33.83,33.85,33.81,33.83,99900.0,19.0785,19.0898,19.0672,19.0785,99900.0
2014-02-18 10:10:00,33.83,33.85,33.8,33.84,104100.0,19.0785,19.0898,19.0616,19.0842,104100.0
2014-02-18 10:20:00,33.84,33.85,33.79,33.84,103900.0,19.0842,19.0898,19.056,19.0842,103900.0
2014-02-18 10:30:00,33.84,33.91,33.84,33.89,76100.0,19.0842,19.1236,19.0842,19.1124,76100.0
2014-02-18 10:40:00,33.89,33.89,33.87,33.89,37400.0,19.1124,19.1124,19.1011,19.1124,37400.0
2014-02-18 10:50:00,33.89,33.89,33.79,33.81,56800.0,19.1124,19.1124,19.056,19.0672,56800.0
2014-02-18 11:00:00,33.8,33.82,33.79,33.79,74700.0,19.0616,19.0729,19.056,19.056,74700.0
2014-02-18 11:10:00,33.79,33.85,33.79,33.84,92800.0,19.056,19.0898,19.056,19.0842,92800.0
2014-02-18 11:20:00,33.85,33.91,33.84,33.89,121600.0,19.0898,19.1236,19.0842,19.1124,121600.0
2014-02-18 11:30:00,33.9,33.9,33.85,33.88,69100.0,19.118,19.118,19.0898,19.1067,69100.0
2014-02-18 11:40:00,33.87,33.91,33.85,33.91,126800.0,19.1011,19.1236,19.0898,19.1236,126800.0
2014-02-18 11:50:00,33.91,33.93,33.9,33.9,56700.0,19.1236,19.1349,19.118,19.118,56700.0
2014-02-18 12:00:00,33.9,33.91,33.87,33.88,42400.0,19.118,19.1236,19.1011,19.1067,42400.0
2014-02-18 12:10:00,33.87,33.9,33.86,33.87,180500.0,19.1011,19.118,19.0954,19.1011,180500.0
2014-02-18 12:20:00,33.87,33.89,33.86,33.88,45400.0,19.1011,19.1124,19.0954,19.1067,45400.0
2014-02-18 12:30:00,33.87,33.91,33.87,33.9,110700.0,19.1011,19.1236,19.1011,19.118,110700.0
2014-02-18 12:40:00,33.9,33.91,33.88,33.89,61900.0,19.118,19.1236,19.1067,19.1124,61900.0
2014-02-18 12:50:00,33.89,33.9,33.85,33.87,59700.0,19.1124,19.118,19.0898,19.1011,59700.0
2014-02-18 13:00:00,33.87,33.87,33.85,33.86,48700.0,19.1011,19.1011,19.0898,19.0954,48700.0
2014-02-18 13:10:00,33.86,33.86,33.85,33.86,31700.0,19.0954,19.0954,19.0898,19.0954,31700.0
2014-02-18 13:20:00,33.86,33.86,33.82,33.82,86500.0,19.0954,19.0954,19.0729,19.0729,86500.0
2014-02-18 13:30:00,33.82,33.84,33.79,33.83,71100.0,19.0729,19.0842,19.056,19.0785,71100.0
2014-02-18 13:40:00,33.83,33.84,33.75,33.75,59300.0,19.0785,19.0842,19.0334,19.0334,59300.0
2014-02-18 13:50:00,33.76,33.76,33.72,33.73,49400.0,19.039,19.039,19.0165,19.0221,49400.0
2014-02-18 14:00:00,33.73,33.74,33.71,33.71,65000.0,19.0221,19.0278,19.0108,19.0108,65000.0
2014-02-18 14:10:00,33.72,33.75,33.71,33.74,149100.0,19.0165,19.0334,19.0108,19.0278,149100.0
2014-02-18 14:20:00,33.73,33.74,33.73,33.74,38900.0,19.0221,19.0278,19.0221,19.0278,38900.0
2014-02-18 14:30:00,33.74,33.75,33.69,33.7,91500.0,19.0278,19.0334,18.9996,19.0052,91500.0
2014-02-18 14:40:00,33.7,33.71,33.68,33.69,95900.0,19.0052,19.0108,18.9939,18.9996,95900.0
2014-02-18 14:50:00,33.69,33.74,33.68,33.72,146200.0,18.9996,19.0278,18.9939,19.0165,146200.0
2014-02-18 15:00:00,33.71,33.73,33.7,33.73,91600.0,19.0108,19.0221,19.0052,19.0221,91600.0
2014-02-18 15:10:00,33.73,33.73,33.68,33.7,113400.0,19.0221,19.0221,18.9939,19.0052,113400.0
2014-02-18 15:20:00,33.69,33.76,33.69,33.76,114900.0,18.9996,19.039,18.9996,19.039,114900.0
2014-02-18 15:30:00,33.76,33.76,33.71,33.72,145600.0,19.039,19.039,19.0108,19.0165,145600.0
2014-02-18 15:40:00,33.73,33.77,33.72,33.74,180600.0,19.0221,19.0447,19.0165,19.0278,180600.0
2014-02-18 15:50:00,33.75,33.77,33.7,33.71,345100.0,19.0334,19.0447,19.0052,19.0108,345100.0
2014-02-19 09:30:00,33.7,33.77,33.53,33.54,257300.0,19.0052,19.0447,18.9093,18.915,257300.0
2014-02-19 09:40:00,33.54,33.54,33.4,33.49,164100.0,18.915,18.915,18.836,18.8868,164100.0
2014-02-19 09:50:00,33.5,33.66,33.5,33.62,86000.0,18.8924,18.9827,18.8924,18.9601,86000.0
2014-02-19 10:00:00,33.62,33.72,33.62,33.66,149300.0,18.9601,19.0165,18.9601,18.9827,149300.0
2014-02-19 10:10:00,33.65,33.69,33.62,33.65,110000.0,18.977,18.9996,18.9601,18.977,110000.0
2014-02-19 10:20:00,33.65,33.66,33.6,33.66,88100.0,18.977,18.9827,18.9488,18.9827,88100.0
2014-02-19 10:30:00,33.65,33.65,33.58,33.59,130100.0,18.977,18.977,18.9375,18.9432,130100.0
2014-02-19 10:40:00,33.58,33.6,33.53,33.54,145100.0,18.9375,18.9488,18.9093,18.915,145100.0
2014-02-19 10:50:00,33.53,33.6,33.51,33.6,307700.0,18.9093,18.9488,18.8981,18.9488,307700.0
2014-02-19 11:00:00,33.61,33.67,33.6,33.63,204800.0,18.9545,18.9883,18.9488,18.9657,204800.0
2014-02-19 11:10:00,33.62,33.63,33.59,33.62,106700.0,18.9601,18.9657,18.9432,18.9601,106700.0
2014-02-19 11:20:00,33.62,33.62,33.59,33.6,96400.0,18.9601,18.9601,18.9432,18.9488,96400.0
2014-02-19 11:30:00,33.61,33.61,33.57,33.58,95200.0,18.9545,18.9545,18.9319,18.9375,95200.0
2014-02-19 11:40:00,33.57,33.58,33.5,33.51,106100.0,18.9319,18.9375,18.8924,18.8981,106100.0
2014-02-19 11:50:00,33.51,33.53,33.48,33.48,106800.0,18.8981,18.9093,18.8811,18.8811,106800.0
2014-02-19 12:00:00,33.47,33.6,33.47,33.59,132700.0,18.8755,18.9488,18.8755,18.9432,132700.0
2014-02-19 12:10:00,33.58,33.59,33.52,33.53,59800.0,18.9375,18.9432,18.9037,18.9093,59800.0
2014-02-19 12:20:00,33.53,33.57,33.52,33.56,106300.0,18.9093,18.9319,18.9037,18.9263,106300.0
2014-02-19 12:30:00,33.56,33.57,33.52,33.55,54800.0,18.9263,18.9319,18.9037,18.9206,54800.0
2014-02-19 12:40:00,33.54,33.55,33.51,33.52,99700.0,18.915,18.9206,18.8981,18.9037,99700.0
2014-02-19 12:50:00,33.53,33.53,33.52,33.52,64800.0,18.9093,18.9093,18.9037,18.9037,64800.0
2014-02-19 13:00:00,33.52,33.53,33.47,33.49,101100.0,18.9037,18.9093,18.8755,18.8868,101100.0
2014-02-19 13:10:00,33.5,33.53,33.49,33.53,42700.0,18.8924,18.9093,18.8868,18.9093,42700.0
2014-02-19 13:20:00,33.53,33.54,33.52,33.54,63800.0,18.9093,18.915,18.9037,18.915,63800.0
2014-02-19 13:30:00,33.54,33.54,33.46,33.46,120300.0,18.915,18.915,18.8699,18.8699,120300.0
2014-02-19 13:40:00,33.47,33.47,33.44,33.45,67900.0,18.8755,18.8755,18.8586,18.8642,67900.0
2014-02-19 13:50:00,33.46,33.47,33.44,33.45,85600.0,18.8699,18.8755,18.8586,18.8642,85600.0
2014-02-19 14:00:00,33.45,33.5,33.44,33.5,139500.0,18.8642,18.8924,18.8586,18.8924,139500.0
2014-02-19 14:10:00,33.5,33.5,33.44,33.45,105200.0,18.8924,18.8924,18.8586,18.8642,105200.0
2014-02-19 14:20:00,33.45,33.45,33.39,33.42,117600.0,18.8642,18.8642,18.8304,18.8473,117600.0
2014-02-19 14:30:00,33.42,33.42,33.37,33.38,57500.0,18.8473,18.8473,18.8191,18.8247,57500.0
2014-02-19 14:40:00,33.38,33.4,33.33,33.33,108500.0,18.8247,18.836,18.7965,18.7965,108500.0
2014-02-19 14:50:00,33.34,33.35,33.3,33.34,167400.0,18.8022,18.8078,18.7796,18.8022,167400.0
2014-02-19 15:00:00,33.35,33.35,33.3,33.32,107100.0,18.8078,18.8078,18.7796,18.7909,107100.0
2014-02-19 15:10:00,33.32,33.32,33.24,33.24,189400.0,18.7909,18.7909,18.7458,18.7458,189400.0
2014-02-19 15:20:00,33.23,33.24,33.2,33.22,188700.0,18.7402,18.7458,18.7232,18.7345,188700.0
2014-02-19 15:30:00,33.22,33.23,33.17,33.21,182500.0,18.7345,18.7402,18.7063,18.7289,182500.0
2014-02-19 15:40:00,33.2,33.22,33.1,33.12,282500.0,18.7232,18.7345,18.6668,18.6781,282500.0
2014-02-19 15:50:00,33.12,33.17,33.08,33.15,714400.0,18.6781,18.7063,18.6556,18.695,714400.0
2014-02-20 09:30:00,33.33,33.36,33.1,33.11,215800.0,18.7965,18.8135,18.6668,18.6725,215800.0
2014-02-20 09:40:00,33.11,33.12,33.01,33.05,143600.0,18.6725,18.6781,18.6161,18.6386,143600.0
2014-02-20 09:50:00,33.05,33.05,32.85,33.01,253600.0,18.6386,18.6386,18.5258,18.6161,253600.0
2014-02-20 10:00:00,33.0,33.0,32.9,32.91,276900.0,18.6104,18.6104,18.554,18.5597,276900.0
2014-02-20 10:10:00,32.91,32.94,32.9,32.91,184600.0,18.5597,18.5766,18.554,18.5597,184600.0
2014-02-20 10:20:00,32.91,33.03,32.89,33.03,298000.0,18.5597,18.6274,18.5484,18.6274,298000.0
2014-02-20 10:30:00,33.03,33.09,33.0,33.01,209200.0,18.6274,18.6612,18.6104,18.6161,209200.0
2014-02-20 10:40:00,33.01,33.07,33.01,33.05,163200.0,18.6161,18.6499,18.6161,18.6386,163200.0
2014-02-20 10:50:00,33.05,33.06,33.05,33.05,100100.0,18.6386,18.6443,18.6386,18.6386,100100.0
2014-02-20 11:00:00,33.05,33.06,33.05,33.06,113300.0,18.6386,18.6443,18.6386,18.6443,113300.0
2014-02-20 11:10:00,33.05,33.06,32.99,33.04,180800.0,18.6386,18.6443,18.6048,18.633,180800.0
2014-02-20 11:20:00,33.04,33.04,32.98,33.01,159000.0,18.633,18.633,18.5992,18.6161,159000.0
2014-02-20 11:30:00,33.02,33.02,32.95,32.96,208000.0,18.6217,18.6217,18.5822,18.5879,208000.0
2014-02-20 11:40:00,32.96,32.98,32.92,32.94,297800.0,18.5879,18.5992,18.5653,18.5766,297800.0
2014-02-20 11:50:00,32.93,33.0,32.9,33.0,150900.0,18.571,18.6104,18.554,18.6104,150900.0
2014-02-20 12:00:00,33.0,33.0,32.93,32.94,200200.0,18.6104,18.6104,18.571,18.5766,200200.0
2014-02-20 12:10:00,32.95,32.95,32.91,32.95,109900.0,18.5822,18.5822,18.5597,18.5822,109900.0
2014-02-20 12:20:00,32.95,32.98,32.94,32.96,254000.0,18.5822,18.5992,18.5766,18.5879,254000.0
2014-02-20 12:30:00,32.97,33.0,32.95,32.99,170300.0,18.5935,18.6104,18.5822,18.6048,170300.0
2014-02-20 12:40:00,32.98,33.1,32.98,33.1,104800.0,18.5992,18.6668,18.5992,18.6668,104800.0
2014-02-20 12:50:00,33.1,33.18,33.08,33.18,173700.0,18.6668,18.712,18.6556,18.712,173700.0
2014-02-20 13:00:00,33.18,33.2,33.15,33.16,129100.0,18.712,18.7232,18.695,18.7007,129100.0
2014-02-20 13:10:00,33.16,33.16,33.13,33.14,121000.0,18.7007,18.7007,18.6838,18.6894,121000.0
2014-02-20 13:20:00,33.14,33.14,33.12,33.13,106300.0,18.6894,18.6894,18.6781,18.6838,106300.0
2014-02-20 13:30:00,33.13,33.16,33.12,33.15,136800.0,18.6838,18.7007,18.6781,18.695,136800.0
2014-02-20 13:40:00,33.16,33.22,33.15,33.22,125000.0,18.7007,18.7345,18.695,18.7345,125000.0
2014-02-20 13:50:00,33.22,33.28,33.19,33.19,169100.0,18.7345,18.7683,18.7176,18.7176,169100.0
2014-02-20 14:00:00,33.18,33.19,33.1,33.12,216700.0,18.712,18.7176,18.6668,18.6781,216700.0
2014-02-20 14:10:00,33.12,33.31,33.11,33.3,268000.0,18.6781,18.7853,18.6725,18.7796,268000.0
2014-02-20 14:20:00,33.31,33.31,33.25,33.26,167600.0,18.7853,18.7853,18.7514,18.7571,167600.0
2014-02-20 14:30:00,33.26,33.29,33.26,33.29,112600.0,18.7571,18.774,18.7571,18.774,112600.0
2014-02-20 14:40:00,33.29,33.37,33.28,33.35,231800.0,18.774,18.8191,18.7683,18.8078,231800.0
2014-02-20 14:50:00,33.34,33.35,33.24,33.27,220400.0,18.8022,18.8078,18.7458,18.7627,220400.0
2014-02-20 15:00:00,33.28,33.28,33.21,33.23,245600.0,18.7683,18.7683,18.7289,18.7402,245600.0
2014-02-20 15:10:00,33.24,33.24,33.21,33.23,165400.0,18.7458,18.7458,18.7289,18.7402,165400.0
2014-02-20 15:20:00,33.23,33.26,33.22,33.25,165000.0,18.7402,18.7571,18.7345,18.7514,165000.0
2014-02-20 15:30:00,33.25,33.26,33.23,33.25,166100.0,18.7514,18.7571,18.7402,18.7514,166100.0
2014-02-20 15:40:00,33.25,33.32,33.24,33.32,217700.0,18.7514,18.7909,18.7458,18.7909,217700.0
2014-02-20 15:50:00,33.32,33.32,33.23,33.24,543800.0,18.7909,18.7909,18.7402,18.7458,543800.0
2014-02-21 09:30:00,33.38,33.48,33.27,33.3,445700.0,18.8247,18.8811,18.7627,18.7796,445700.0
2014-02-21 09:40:00,33.31,33.39,33.27,33.38,172300.0,18.7853,18.8304,18.7627,18.8247,172300.0
2014-02-21 09:50:00,33.38,33.5,33.38,33.48,139100.0,18.8247,18.8924,18.8247,18.8811,139100.0
2014-02-21 10:00:00,33.48,33.55,33.41,33.41,221900.0,18.8811,18.9206,18.8417,18.8417,221900.0
2014-02-21 10:10:00,33.41,33.42,33.37,33.38,101400.0,18.8417,18.8473,18.8191,18.8247,101400.0
2014-02-21 10:20:00,33.38,33.4,33.33,33.37,119200.0,18.8247,18.836,18.7965,18.8191,119200.0
2014-02-21 10:30:00,33.37,33.4,33.34,33.35,96600.0,18.8191,18.836,18.8022,18.8078,96600.0
2014-02-21 10:40:00,33.35,33.37,33.34,33.37,49400.0,18.8078,18.8191,18.8022,18.8191,49400.0
2014-02-21 10:50:00,33.37,33.37,33.27,33.29,88600.0,18.8191,18.8191,18.7627,18.774,88600.0
2014-02-21 11:00:00,33.29,33.35,33.27,33.31,118100.0,18.774,18.8078,18.7627,18.7853,118100.0
2014-02-21 11:10:00,33.32,33.32,33.27,33.3,130800.0,18.7909,18.7909,18.7627,18.7796,130800.0
2014-02-21 11:20:00,33.29,33.3,33.25,33.26,35100.0,18.774,18.7796,18.7514,18.7571,35100.0
2014-02-21 11:30:00,33.26,33.27,33.25,33.26,110100.0,18.7571,18.7627,18.7514,18.7571,110100.0
2014-02-21 11:40:00,33.26,33.26,33.23,33.26,153300.0,18.7571,18.7571,18.7402,18.7571,153300.0
2014-02-21 11:50:00,33.26,33.26,33.25,33.26,56900.0,18.7571,18.7571,18.7514,18.7571,56900.0
2014-02-21 12:00:00,33.25,33.35,33.25,33.35,124100.0,18.7514,18.8078,18.7514,18.8078,124100.0
2014-02-21 12:10:00,33.35,33.42,33.34,33.4,210800.0,18.8078,18.8473,18.8022,18.836,210800.0
2014-02-21 12:20:00,33.4,33.4,33.35,33.35,59100.0,18.836,18.836,18.8078,18.8078,59100.0
2014-02-21 12:30:00,33.35,33.35,33.33,33.34,46900.0,18.8078,18.8078,18.7965,18.8022,46900.0
2014-02-21 12:40:00,33.33,33.34,33.26,33.26,95100.0,18.7965,18.8022,18.7571,18.7571,95100.0
2014-02-21 12:50:00,33.27,33.27,33.22,33.24,125600.0,18.7627,18.7627,18.7345,18.7458,125600.0
2014-02-21 13:00:00,33.23,33.25,33.22,33.24,218100.0,18.7402,18.7514,18.7345,18.7458,218100.0
2014-02-21 13:10:00,33.23,33.25,33.21,33.22,53500.0,18.7402,18.7514,18.7289,18.7345,53500.0
2014-02-21 13:20:00,33.22,33.25,33.21,33.25,70300.0,18.7345,18.7514,18.7289,18.7514,70300.0
2014-02-21 13:30:00,33.25,33.25,33.15,33.16,119400.0,18.7514,18.7514,18.695,18.7007,119400.0
2014-02-21 13:40:00,33.16,33.18,33.14,33.16,68200.0,18.7007,18.712,18.6894,18.7007,68200.0
2014-02-21 13:50:00,33.16,33.18,33.14,33.15,122700.0,18.7007,18.712,18.6894,18.695,122700.0
2014-02-21 14:00:00,33.15,33.16,33.11,33.12,74900.0,18.695,18.7007,18.6725,18.6781,74900.0
2014-02-21 14:10:00,33.11,33.12,33.1,33.1,80000.0,18.6725,18.6781,18.6668,18.6668,80000.0
2014-02-21 14:20:00,33.1,33.19,33.08,33.19,184100.0,18.6668,18.7176,18.6556,18.7176,184100.0
2014-02-21 14:30:00,33.19,33.19,33.09,33.1,136900.0,18.7176,18.7176,18.6612,18.6668,136900.0
2014-02-21 14:40:00,33.11,33.15,33.09,33.11,165700.0,18.6725,18.695,18.6612,18.6725,165700.0
2014-02-21 14:50:00,33.11,33.13,33.1,33.11,101900.0,18.6725,18.6838,18.6668,18.6725,101900.0
2014-02-21 15:00:00,33.1,33.11,33.08,33.09,151200.0,18.6668,18.6725,18.6556,18.6612,151200.0
2014-02-21 15:10:00,33.1,33.1,33.01,33.07,601100.0,18.6668,18.6668,18.6161,18.6499,601100.0
2014-02-21 15:20:00,33.08,33.08,33.06,33.07,168400.0,18.6556,18.6556,18.6443,18.6499,168400.0
2014-02-21 15:30:00,33.07,33.07,33.01,33.05,216200.0,18.6499,18.6499,18.6161,18.6386,216200.0
2014-02-21 15:40:00,33.04,33.06,33.02,33.02,309400.0,18.633,18.6443,18.6217,18.6217,309400.0
2014-02-21 15:50:00,33.02,33.05,33.02,33.04,338100.0,18.6217,18.6386,18.6217,18.633,338100.0
2014-02-24 09:30:00,32.24,32.43,31.45,31.81,2975700.0,18.1818,18.289,17.7363,17.9393,2975700.0
2014-02-24 09:40:00,31.82,32.33,31.75,32.14,1309900.0,17.945,18.2326,17.9055,18.1254,1309900.0
2014-02-24 09:50:00,32.1,32.36,31.92,32.26,1609800.0,18.1029,18.2495,18.0014,18.1931,1609800.0
2014-02-24 10:00:00,32.26,32.42,32.14,32.33,1063800.0,18.1931,18.2833,18.1254,18.2326,1063800.0
2014-02-24 10:10:00,32.33,32.36,32.14,32.14,838100.0,18.2326,18.2495,18.1254,18.1254,838100.0
2014-02-24 10:20:00,32.15,32.36,32.14,32.2,557400.0,18.1311,18.2495,18.1254,18.1593,557400.0
2014-02-24 10:30:00,32.2,32.4,32.11,32.35,770900.0,18.1593,18.2721,18.1085,18.2439,770900.0
2014-02-24 10:40:00,32.35,32.48,32.29,32.3,691000.0,18.2439,18.3172,18.21,18.2157,691000.0
2014-02-24 10:50:00,32.3,32.33,32.25,32.33,460500.0,18.2157,18.2326,18.1875,18.2326,460500.0
2014-02-24 11:00:00,32.33,32.33,32.26,32.27,302200.0,18.2326,18.2326,18.1931,18.1988,302200.0
2014-02-24 11:10:00,32.26,32.3,32.26,32.26,429500.0,18.1931,18.2157,18.1931,18.1931,429500.0
2014-02-24 11:20:00,32.27,32.39,32.26,32.34,325200.0,18.1988,18.2664,18.1931,18.2382,325200.0
2014-02-24 11:30:00,32.35,32.47,32.34,32.47,356400.0,18.2439,18.3115,18.2382,18.3115,356400.0
2014-02-24 11:40:00,32.46,32.48,32.34,32.41,432700.0,18.3059,18.3172,18.2382,18.2777,432700.0
2014-02-24 11:50:00,32.41,32.55,32.4,32.53,282200.0,18.2777,18.3567,18.2721,18.3454,282200.0
2014-02-24 12:00:00,32.53,32.59,32.49,32.56,564000.0,18.3454,18.3792,18.3228,18.3623,564000.0
2014-02-24 12:10:00,32.55,32.56,32.5,32.5,393900.0,18.3567,18.3623,18.3285,18.3285,393900.0
2014-02-24 12:20:00,32.5,32.61,32.5,32.61,271700.0,18.3285,18.3905,18.3285,18.3905,271700.0
2014-02-24 12:30:00,32.6,32.61,32.54,32.59,298100.0,18.3849,18.3905,18.351,18.3792,298100.0
2014-02-24 12:40:00,32.59,32.61,32.54,32.58,299800.0,18.3792,18.3905,18.351,18.3736,299800.0
2014-02-24 12:50:00,32.59,32.6,32.55,32.57,262100.0,18.3792,18.3849,18.3567,18.3679,262100.0
2014-02-24 13:00:00,32.57,32.59,32.5,32.53,290600.0,18.3679,18.3792,18.3285,18.3454,290600.0
2014-02-24 13:10:00,32.54,32.54,32.37,32.37,534000.0,18.351,18.351,18.2552,18.2552,534000.0
2014-02-24 13:20:00,32.37,32.43,32.35,32.37,258000.0,18.2552,18.289,18.2439,18.2552,258000.0
2014-02-24 13:30:00,32.38,32.38,32.24,32.25,572900.0,18.2608,18.2608,18.1818,18.1875,572900.0
2014-02-24 13:40:00,32.25,32.41,32.22,32.37,449700.0,18.1875,18.2777,18.1706,18.2552,449700.0
2014-02-24 13:50:00,32.38,32.39,32.22,32.25,528100.0,18.2608,18.2664,18.1706,18.1875,528100.0
2014-02-24 14:00:00,32.25,32.27,32.16,32.25,325500.0,18.1875,18.1988,18.1367,18.1875,325500.0
2014-02-24 14:10:00,32.25,32.29,32.24,32.24,195100.0,18.1875,18.21,18.1818,18.1818,195100.0
2014-02-24 14:20:00,32.24,32.27,32.2,32.24,283100.0,18.1818,18.1988,18.1593,18.1818,283100.0
2014-02-24 14:30:00,32.24,32.35,32.23,32.32,744000.0,18.1818,18.2439,18.1762,18.227,744000.0
2014-02-24 14:40:00,32.33,32.34,32.28,32.31,382400.0,18.2326,18.2382,18.2044,18.2213,382400.0
2014-02-24 14:50:00,32.3,32.31,32.2,32.25,227200.0,18.2157,18.2213,18.1593,18.1875,227200.0
2014-02-24 15:00:00,32.26,32.28,32.21,32.21,263400.0,18.1931,18.2044,18.1649,18.1649,263400.0
2014-02-24 15:10:00,32.22,32.26,32.21,32.25,360800.0,18.1706,18.1931,18.1649,18.1875,360800.0
2014-02-24 15:20:00,32.25,32.25,32.18,32.2,412500.0,18.1875,18.1875,18.148,18.1593,412500.0
2014-02-24 15:30:00,32.21,32.24,32.19,32.23,412600.0,18.1649,18.1818,18.1536,18.1762,412600.0
2014-02-24 15:40:00,32.23,32.23,32.14,32.16,637800.0,18.1762,18.1762,18.1254,18.1367,637800.0
2014-02-24 15:50:00,32.16,32.17,32.09,32.09,1115300.0,18.1367,18.1424,18.0972,18.0972,1115300.0
2014-02-25 09:30:00,32.27,32.4,32.21,32.25,503200.0,18.1988,18.2721,18.1649,18.1875,503200.0
2014-02-25 09:40:00,32.24,32.32,32.23,32.32,830600.0,18.1818,18.227,18.1762,18.227,830600.0
2014-02-25 09:50:00,32.32,32.4,32.31,32.4,320900.0,18.227,18.2721,18.2213,18.2721,320900.0
2014-02-25 10:00:00,32.39,32.4,32.25,32.3,497400.0,18.2664,18.2721,18.1875,18.2157,497400.0
2014-02-25 10:10:00,32.3,32.41,32.28,32.39,244200.0,18.2157,18.2777,18.2044,18.2664,244200.0
2014-02-25 10:20:00,32.39,32.39,32.25,32.26,411300.0,18.2664,18.2664,18.1875,18.1931,411300.0
2014-02-25 10:30:00,32.26,32.31,32.23,32.28,1535100.0,18.1931,18.2213,18.1762,18.2044,1535100.0
2014-02-25 10:40:00,32.29,32.55,32.27,32.53,306200.0,18.21,18.3567,18.1988,18.3454,306200.0
2014-02-25 10:50:00,32.53,32.59,32.47,32.47,163500.0,18.3454,18.3792,18.3115,18.3115,163500.0
2014-02-25 11:00:00,32.47,32.47,32.4,32.4,240400.0,18.3115,18.3115,18.2721,18.2721,240400.0
2014-02-25 11:10:00,32.4,32.47,32.4,32.46,172100.0,18.2721,18.3115,18.2721,18.3059,172100.0
2014-02-25 11:20:00,32.47,32.55,32.44,32.55,232000.0,18.3115,18.3567,18.2946,18.3567,232000.0
2014-02-25 11:30:00,32.54,32.64,32.54,32.64,223100.0,18.351,18.4074,18.351,18.4074,223100.0
2014-02-25 11:40:00,32.63,32.65,32.57,32.59,290800.0,18.4018,18.4131,18.3679,18.3792,290800.0
2014-02-25 11:50:00,32.59,32.6,32.4,32.47,217800.0,18.3792,18.3849,18.2721,18.3115,217800.0
2014-02-25 12:00:00,32.47,32.58,32.44,32.57,163200.0,18.3115,18.3736,18.2946,18.3679,163200.0
2014-02-25 12:10:00,32.57,32.58,32.55,32.57,167900.0,18.3679,18.3736,18.3567,18.3679,167900.0
2014-02-25 12:20:00,32.58,32.71,32.57,32.7,208200.0,18.3736,18.4469,18.3679,18.4413,208200.0
2014-02-25 12:30:00,32.7,32.7,32.58,32.63,220500.0,18.4413,18.4413,18.3736,18.4018,220500.0
2014-02-25 12:40:00,32.64,32.64,32.59,32.62,100700.0,18.4074,18.4074,18.3792,18.3961,100700.0
2014-02-25 12:50:00,32.62,32.62,32.5,32.51,140300.0,18.3961,18.3961,18.3285,18.3341,140300.0
2014-02-25 13:00:00,32.51,32.52,32.47,32.51,105700.0,18.3341,18.3397,18.3115,18.3341,105700.0
2014-02-25 13:10:00,32.5,32.62,32.5,32.61,166000.0,18.3285,18.3961,18.3285,18.3905,166000.0
2014-02-25 13:20:00,32.6,32.63,32.59,32.63,105100.0,18.3849,18.4018,18.3792,18.4018,105100.0
2014-02-25 13:30:00,32.62,32.67,32.62,32.62,149800.0,18.3961,18.4243,18.3961,18.3961,149800.0
2014-02-25 13:40:00,32.62,32.65,32.6,32.64,161200.0,18.3961,18.4131,18.3849,18.4074,161200.0
2014-02-25 13:50:00,32.63,32.83,32.63,32.8,631600.0,18.4018,18.5146,18.4018,18.4977,631600.0
2014-02-25 14:00:00,32.79,32.8,32.7,32.73,188800.0,18.492,18.4977,18.4413,18.4582,188800.0
2014-02-25 14:10:00,32.72,32.8,32.69,32.8,303700.0,18.4525,18.4977,18.4356,18.4977,303700.0
2014-02-25 14:20:00,32.8,32.8,32.72,32.73,146400.0,18.4977,18.4977,18.4525,18.4582,146400.0
2014-02-25 14:30:00,32.72,32.77,32.7,32.72,283400.0,18.4525,18.4807,18.4413,18.4525,283400.0
2014-02-25 14:40:00,32.72,32.81,32.72,32.79,214200.0,18.4525,18.5033,18.4525,18.492,214200.0
2014-02-25 14:50:00,32.79,32.79,32.7,32.74,151200.0,18.492,18.492,18.4413,18.4638,151200.0
2014-02-25 15:00:00,32.75,32.8,32.72,32.77,312100.0,18.4695,18.4977,18.4525,18.4807,312100.0
2014-02-25 15:10:00,32.77,32.77,32.73,32.74,246500.0,18.4807,18.4807,18.4582,18.4638,246500.0
2014-02-25 15:20:00,32.74,32.93,32.74,32.91,474400.0,18.4638,18.571,18.4638,18.5597,474400.0
2014-02-25 15:30:00,32.91,33.02,32.85,32.98,931800.0,18.5597,18.6217,18.5258,18.5992,931800.0
2014-02-25 15:40:00,32.97,33.12,32.89,32.9,1032200.0,18.5935,18.6781,18.5484,18.554,1032200.0
2014-02-25 15:50:00,32.9,32.9,32.85,32.88,1124000.0,18.554,18.554,18.5258,18.5428,1124000.0
2014-02-26 09:30:00,32.91,32.93,32.5,32.68,311000.0,18.5597,18.571,18.3285,18.43,311000.0
2014-02-26 09:40:00,32.68,32.76,32.5,32.63,141200.0,18.43,18.4751,18.3285,18.4018,141200.0
2014-02-26 09:50:00,32.63,32.63,32.53,32.57,201900.0,18.4018,18.4018,18.3454,18.3679,201900.0
2014-02-26 10:00:00,32.57,32.65,32.52,32.57,253500.0,18.3679,18.4131,18.3397,18.3679,253500.0
2014-02-26 10:10:00,32.56,32.61,32.52,32.55,191200.0,18.3623,18.3905,18.3397,18.3567,191200.0
2014-02-26 10:20:00,32.54,32.59,32.5,32.51,233700.0,18.351,18.3792,18.3285,18.3341,233700.0
2014-02-26 10:30:00,32.51,32.53,32.44,32.46,370400.0,18.3341,18.3454,18.2946,18.3059,370400.0
2014-02-26 10:40:00,32.46,32.47,32.4,32.45,238600.0,18.3059,18.3115,18.2721,18.3003,238600.0
2014-02-26 10:50:00,32.45,32.47,32.42,32.43,238000.0,18.3003,18.3115,18.2833,18.289,238000.0
2014-02-26 11:00:00,32.42,32.49,32.39,32.45,297700.0,18.2833,18.3228,18.2664,18.3003,297700.0
2014-02-26 11:10:00,32.45,32.45,32.39,32.4,238200.0,18.3003,18.3003,18.2664,18.2721,238200.0
2014-02-26 11:20:00,32.4,32.4,32.34,32.36,261700.0,18.2721,18.2721,18.2382,18.2495,261700.0
2014-02-26 11:30:00,32.36,32.37,32.23,32.25,357900.0,18.2495,18.2552,18.1762,18.1875,357900.0
2014-02-26 11:40:00,32.25,32.3,32.24,32.26,207100.0,18.1875,18.2157,18.1818,18.1931,207100.0
2014-02-26 11:50:00,32.26,32.26,32.2,32.22,213900.0,18.1931,18.1931,18.1593,18.1706,213900.0
2014-02-26 12:00:00,32.22,32.23,32.14,32.16,276900.0,18.1706,18.1762,18.1254,18.1367,276900.0
2014-02-26 12:10:00,32.17,32.19,32.1,32.1,249600.0,18.1424,18.1536,18.1029,18.1029,249600.0
2014-02-26 12:20:00,32.1,32.15,32.08,32.11,305000.0,18.1029,18.1311,18.0916,18.1085,305000.0
2014-02-26 12:30:00,32.11,32.16,32.11,32.14,252300.0,18.1085,18.1367,18.1085,18.1254,252300.0
2014-02-26 12:40:00,32.13,32.21,32.1,32.2,227000.0,18.1198,18.1649,18.1029,18.1593,227000.0
2014-02-26 12:50:00,32.19,32.2,32.15,32.16,120300.0,18.1536,18.1593,18.1311,18.1367,120300.0
2014-02-26 13:00:00,32.16,32.2,32.11,32.12,214300.0,18.1367,18.1593,18.1085,18.1142,214300.0
2014-02-26 13:10:00,32.13,32.13,32.1,32.11,128500.0,18.1198,18.1198,18.1029,18.1085,128500.0
2014-02-26 13:20:00,32.11,32.13,32.1,32.1,165300.0,18.1085,18.1198,18.1029,18.1029,165300.0
2014-02-26 13:30:00,32.1,32.18,32.09,32.16,363000.0,18.1029,18.148,18.0972,18.1367,363000.0
2014-02-26 13:40:00,32.17,32.18,32.15,32.16,232500.0,18.1424,18.148,18.1311,18.1367,232500.0
2014-02-26 13:50:00,32.16,32.18,32.13,32.13,209100.0,18.1367,18.148,18.1198,18.1198,209100.0
2014-02-26 14:00:00,32.14,32.22,32.13,32.2,261200.0,18.1254,18.1706,18.1198,18.1593,261200.0
2014-02-26 14:10:00,32.2,32.28,32.2,32.25,236800.0,18.1593,18.2044,18.1593,18.1875,236800.0
2014-02-26 14:20:00,32.25,32.36,32.24,32.28,271900.0,18.1875,18.2495,18.1818,18.2044,271900.0
2014-02-26 14:30:00,32.28,32.3,32.25,32.25,125200.0,18.2044,18.2157,18.1875,18.1875,125200.0
2014-02-26 14:40:00,32.24,32.3,32.24,32.27,104500.0,18.1818,18.2157,18.1818,18.1988,104500.0
2014-02-26 14:50:00,32.27,32.28,32.24,32.27,126500.0,18.1988,18.2044,18.1818,18.1988,126500.0
2014-02-26 15:00:00,32.28,32.28,32.21,32.21,109200.0,18.2044,18.2044,18.1649,18.1649,109200.0
2014-02-26 15:10:00,32.21,32.25,32.13,32.22,266100.0,18.1649,18.1875,18.1198,18.1706,266100.0
2014-02-26 15:20:00,32.22,32.22,32.17,32.2,161000.0,18.1706,18.1706,18.1424,18.1593,161000.0
2014-02-26 15:30:00,32.2,32.25,32.18,32.21,224900.0,18.1593,18.1875,18.148,18.1649,224900.0
2014-02-26 15:40:00,32.2,32.21,32.13,32.15,460200.0,18.1593,18.1649,18.1198,18.1311,460200.0
2014-02-26 15:50:00,32.14,32.19,32.13,32.17,613400.0,18.1254,18.1536,18.1198,18.1424,613400.0
2014-02-27 09:30:00,32.05,32.3,32.05,32.26,289100.0,18.0747,18.2157,18.0747,18.1931,289100.0
2014-02-27 09:40:00,32.26,32.28,32.11,32.16,300100.0,18.1931,18.2044,18.1085,18.1367,300100.0
2014-02-27 09:50:00,32.17,32.18,32.11,32.12,255600.0,18.1424,18.148,18.1085,18.1142,255600.0
2014-02-27 10:00:00,32.11,32.2,32.1,32.13,303000.0,18.1085,18.1593,18.1029,18.1198,303000.0
2014-02-27 10:10:00,32.13,32.15,32.1,32.15,258100.0,18.1198,18.1311,18.1029,18.1311,258100.0
2014-02-27 10:20:00,32.14,32.15,32.05,32.05,236000.0,18.1254,18.1311,18.0747,18.0747,236000.0
2014-02-27 10:30:00,32.05,32.11,32.03,32.08,169000.0,18.0747,18.1085,18.0634,18.0916,169000.0
2014-02-27 10:40:00,32.07,32.11,32.01,32.02,172800.0,18.086,18.1085,18.0521,18.0578,172800.0
2014-02-27 10:50:00,32.01,32.05,32.0,32.01,234100.0,18.0521,18.0747,18.0465,18.0521,234100.0
2014-02-27 11:00:00,32.01,32.04,31.96,32.04,300800.0,18.0521,18.069,18.0239,18.069,300800.0
2014-02-27 11:10:00,32.04,32.04,32.03,32.04,140400.0,18.069,18.069,18.0634,18.069,140400.0
2014-02-27 11:20:00,32.04,32.04,32.0,32.04,160600.0,18.069,18.069,18.0465,18.069,160600.0
2014-02-27 11:30:00,32.04,32.04,32.0,32.01,168600.0,18.069,18.069,18.0465,18.0521,168600.0
2014-02-27 11:40:00,32.0,32.01,31.95,31.95,212900.0,18.0465,18.0521,18.0183,18.0183,212900.0
2014-02-27 11:50:00,31.96,31.97,31.9,31.9,214500.0,18.0239,18.0296,17.9901,17.9901,214500.0
2014-02-27 12:00:00,31.91,31.95,31.85,31.86,181600.0,17.9957,18.0183,17.9619,17.9675,181600.0
2014-02-27 12:10:00,31.86,31.93,31.85,31.91,119800.0,17.9675,18.007,17.9619,17.9957,119800.0
2014-02-27 12:20:00,31.91,31.92,31.86,31.86,83300.0,17.9957,18.0014,17.9675,17.9675,83300.0
2014-02-27 12:30:00,31.86,31.88,31.85,31.87,137700.0,17.9675,17.9788,17.9619,17.9732,137700.0
2014-02-27 12:40:00,31.87,31.88,31.85,31.86,101200.0,17.9732,17.9788,17.9619,17.9675,101200.0
2014-02-27 12:50:00,31.86,31.86,31.81,31.85,197000.0,17.9675,17.9675,17.9393,17.9619,197000.0
2014-02-27 13:00:00,31.84,31.91,31.84,31.9,123200.0,17.9563,17.9957,17.9563,17.9901,123200.0
2014-02-27 13:10:00,31.9,31.95,31.88,31.95,117800.0,17.9901,18.0183,17.9788,18.0183,117800.0
2014-02-27 13:20:00,31.95,32.04,31.94,32.01,231000.0,18.0183,18.069,18.0127,18.0521,231000.0
2014-02-27 13:30:00,32.0,32.05,32.0,32.04,150900.0,18.0465,18.0747,18.0465,18.069,150900.0
2014-02-27 13:40:00,32.05,32.07,32.03,32.05,125100.0,18.0747,18.086,18.0634,18.0747,125100.0
2014-02-27 13:50:00,32.06,32.06,32.02,32.02,92100.0,18.0803,18.0803,18.0578,18.0578,92100.0
2014-02-27 14:00:00,32.02,32.04,31.99,32.0,80200.0,18.0578,18.069,18.0408,18.0465,80200.0
2014-02-27 14:10:00,31.99,32.05,31.98,32.04,115600.0,18.0408,18.0747,18.0352,18.069,115600.0
2014-02-27 14:20:00,32.04,32.05,31.97,32.0,89600.0,18.069,18.0747,18.0296,18.0465,89600.0
2014-02-27 14:30:00,32.0,32.12,31.98,32.1,160600.0,18.0465,18.1142,18.0352,18.1029,160600.0
2014-02-27 14:40:00,32.1,32.11,32.02,32.02,229900.0,18.1029,18.1085,18.0578,18.0578,229900.0
2014-02-27 14:50:00,32.02,32.05,31.98,32.02,226400.0,18.0578,18.0747,18.0352,18.0578,226400.0
2014-02-27 15:00:00,32.02,32.05,31.99,32.02,172800.0,18.0578,18.0747,18.0408,18.0578,172800.0
2014-02-27 15:10:00,32.01,32.02,31.94,31.96,213000.0,18.0521,18.0578,18.0127,18.0239,213000.0
2014-02-27 15:20:00,31.95,31.95,31.87,31.89,260500.0,18.0183,18.0183,17.9732,17.9845,260500.0
2014-02-27 15:30:00,31.88,31.89,31.84,31.85,365600.0,17.9788,17.9845,17.9563,17.9619,365600.0
2014-02-27 15:40:00,31.86,31.86,31.78,31.78,482900.0,17.9675,17.9675,17.9224,17.9224,482900.0
2014-02-27 15:50:00,31.79,31.88,31.78,31.87,977600.0,17.9281,17.9788,17.9224,17.9732,977600.0
2014-02-28 09:30:00,31.94,31.98,31.74,31.74,253100.0,18.0127,18.0352,17.8999,17.8999,253100.0
2014-02-28 09:40:00,31.75,31.87,31.71,31.83,203100.0,17.9055,17.9732,17.8829,17.9506,203100.0
2014-02-28 09:50:00,31.83,31.85,31.8,31.8,87800.0,17.9506,17.9619,17.9337,17.9337,87800.0
2014-02-28 10:00:00,31.8,31.92,31.79,31.9,205300.0,17.9337,18.0014,17.9281,17.9901,205300.0
2014-02-28 10:10:00,31.9,31.96,31.88,31.93,237300.0,17.9901,18.0239,17.9788,18.007,237300.0
2014-02-28 10:20:00,31.93,31.97,31.89,31.9,335300.0,18.007,18.0296,17.9845,17.9901,335300.0
2014-02-28 10:30:00,31.89,31.91,31.73,31.75,295000.0,17.9845,17.9957,17.8942,17.9055,295000.0
2014-02-28 10:40:00,31.75,31.84,31.74,31.82,234600.0,17.9055,17.9563,17.8999,17.945,234600.0
2014-02-28 10:50:00,31.82,31.84,31.77,31.79,165900.0,17.945,17.9563,17.9168,17.9281,165900.0
2014-02-28 11:00:00,31.8,31.81,31.71,31.75,357200.0,17.9337,17.9393,17.8829,17.9055,357200.0
2014-02-28 11:10:00,31.76,31.8,31.74,31.74,170100.0,17.9111,17.9337,17.8999,17.8999,170100.0
2014-02-28 11:20:00,31.74,31.78,31.73,31.76,128600.0,17.8999,17.9224,17.8942,17.9111,128600.0
2014-02-28 11:30:00,31.76,31.84,31.74,31.83,240400.0,17.9111,17.9563,17.8999,17.9506,240400.0
2014-02-28 11:40:00,31.84,31.89,31.81,31.85,213000.0,17.9563,17.9845,17.9393,17.9619,213000.0
2014-02-28 11:50:00,31.85,31.86,31.82,31.83,146200.0,17.9619,17.9675,17.945,17.9506,146200.0
2014-02-28 12:00:00,31.83,31.84,31.79,31.82,194900.0,17.9506,17.9563,17.9281,17.945,194900.0
2014-02-28 12:10:00,31.81,31.82,31.78,31.79,146600.0,17.9393,17.945,17.9224,17.9281,146600.0
2014-02-28 12:20:00,31.8,31.81,31.72,31.72,206200.0,17.9337,17.9393,17.8886,17.8886,206200.0
2014-02-28 12:30:00,31.72,31.78,31.71,31.78,176900.0,17.8886,17.9224,17.8829,17.9224,176900.0
2014-02-28 12:40:00,31.78,31.79,31.75,31.79,144000.0,17.9224,17.9281,17.9055,17.9281,144000.0
2014-02-28 12:50:00,31.8,31.81,31.78,31.79,140300.0,17.9337,17.9393,17.9224,17.9281,140300.0
2014-02-28 13:00:00,31.79,31.85,31.78,31.85,100400.0,17.9281,17.9619,17.9224,17.9619,100400.0
2014-02-28 13:10:00,31.85,31.93,31.84,31.92,129600.0,17.9619,18.007,17.9563,18.0014,129600.0
2014-02-28 13:20:00,31.92,31.96,31.89,31.95,163200.0,18.0014,18.0239,17.9845,18.0183,163200.0
2014-02-28 13:30:00,31.96,32.01,31.95,31.99,142900.0,18.0239,18.0521,18.0183,18.0408,142900.0
2014-02-28 13:40:00,31.98,31.99,31.93,31.94,90700.0,18.0352,18.0408,18.007,18.0127,90700.0
2014-02-28 13:50:00,31.94,31.94,31.91,31.94,88100.0,18.0127,18.0127,17.9957,18.0127,88100.0
2014-02-28 14:00:00,31.94,31.95,31.92,31.94,82100.0,18.0127,18.0183,18.0014,18.0127,82100.0
2014-02-28 14:10:00,31.93,31.94,31.92,31.94,92500.0,18.007,18.0127,18.0014,18.0127,92500.0
2014-02-28 14:20:00,31.94,31.96,31.92,31.93,114900.0,18.0127,18.0239,18.0014,18.007,114900.0
2014-02-28 14:30:00,31.93,31.96,31.9,31.9,139700.0,18.007,18.0239,17.9901,17.9901,139700.0
2014-02-28 14:40:00,31.9,31.92,31.87,31.87,117600.0,17.9901,18.0014,17.9732,17.9732,117600.0
2014-02-28 14:50:00,31.87,31.88,31.83,31.87,149200.0,17.9732,17.9788,17.9506,17.9732,149200.0
2014-02-28 15:00:00,31.88,31.88,31.8,31.8,218400.0,17.9788,17.9788,17.9337,17.9337,218400.0
2014-02-28 15:10:00,31.79,31.85,31.77,31.81,252500.0,17.9281,17.9619,17.9168,17.9393,252500.0
2014-02-28 15:20:00,31.81,31.83,31.78,31.81,166400.0,17.9393,17.9506,17.9224,17.9393,166400.0
2014-02-28 15:30:00,31.81,31.84,31.8,31.82,212200.0,17.9393,17.9563,17.9337,17.945,212200.0
2014-02-28 15:40:00,31.82,31.87,31.81,31.83,642100.0,17.945,17.9732,17.9393,17.9506,642100.0
2014-02-28 15:50:00,31.82,31.86,31.79,31.86,487100.0,17.945,17.9675,17.9281,17.9675,487100.0
2014-03-03 09:30:00,31.72,31.78,31.65,31.66,404800.0,17.8886,17.9224,17.8491,17.8547,404800.0
2014-03-03 09:40:00,31.67,31.7,31.6,31.63,256000.0,17.8604,17.8773,17.8209,17.8378,256000.0
2014-03-03 09:50:00,31.62,31.7,31.62,31.66,331300.0,17.8322,17.8773,17.8322,17.8547,331300.0
2014-03-03 10:00:00,31.67,31.78,31.65,31.67,202400.0,17.8604,17.9224,17.8491,17.8604,202400.0
2014-03-03 10:10:00,31.67,31.74,31.62,31.66,158700.0,17.8604,17.8999,17.8322,17.8547,158700.0
2014-03-03 10:20:00,31.65,31.71,31.63,31.71,154700.0,17.8491,17.8829,17.8378,17.8829,154700.0
2014-03-03 10:30:00,31.7,31.7,31.61,31.65,129100.0,17.8773,17.8773,17.8265,17.8491,129100.0
2014-03-03 10:40:00,31.65,31.67,31.61,31.61,138900.0,17.8491,17.8604,17.8265,17.8265,138900.0
2014-03-03 10:50:00,31.62,31.7,31.61,31.68,230800.0,17.8322,17.8773,17.8265,17.866,230800.0
2014-03-03 11:00:00,31.68,31.68,31.61,31.62,101100.0,17.866,17.866,17.8265,17.8322,101100.0
2014-03-03 11:10:00,31.61,31.64,31.6,31.64,113500.0,17.8265,17.8435,17.8209,17.8435,113500.0
2014-03-03 11:20:00,31.64,31.69,31.63,31.66,118000.0,17.8435,17.8717,17.8378,17.8547,118000.0
2014-03-03 11:30:00,31.66,31.66,31.61,31.61,146900.0,17.8547,17.8547,17.8265,17.8265,146900.0
2014-03-03 11:40:00,31.61,31.62,31.52,31.58,342400.0,17.8265,17.8322,17.7758,17.8096,342400.0
2014-03-03 11:50:00,31.57,31.61,31.53,31.53,167500.0,17.804,17.8265,17.7814,17.7814,167500.0
2014-03-03 12:00:00,31.54,31.55,31.5,31.51,191900.0,17.7871,17.7927,17.7645,17.7702,191900.0
2014-03-03 12:10:00,31.52,31.64,31.51,31.6,190300.0,17.7758,17.8435,17.7702,17.8209,190300.0
2014-03-03 12:20:00,31.6,31.61,31.52,31.52,177100.0,17.8209,17.8265,17.7758,17.7758,177100.0
2014-03-03 12:30:00,31.52,31.53,31.49,31.52,236100.0,17.7758,17.7814,17.7589,17.7758,236100.0
2014-03-03 12:40:00,31.52,31.54,31.49,31.54,110000.0,17.7758,17.7871,17.7589,17.7871,110000.0
2014-03-03 12:50:00,31.54,31.55,31.52,31.53,138600.0,17.7871,17.7927,17.7758,17.7814,138600.0
2014-03-03 13:00:00,31.53,31.56,31.51,31.53,143300.0,17.7814,17.7983,17.7702,17.7814,143300.0
2014-03-03 13:10:00,31.52,31.54,31.5,31.51,146200.0,17.7758,17.7871,17.7645,17.7702,146200.0
2014-03-03 13:20:00,31.52,31.55,31.49,31.52,164900.0,17.7758,17.7927,17.7589,17.7758,164900.0
2014-03-03 13:30:00,31.52,31.56,31.51,31.54,125500.0,17.7758,17.7983,17.7702,17.7871,125500.0
2014-03-03 13:40:00,31.55,31.63,31.55,31.61,162700.0,17.7927,17.8378,17.7927,17.8265,162700.0
2014-03-03 13:50:00,31.62,31.69,31.61,31.63,115600.0,17.8322,17.8717,17.8265,17.8378,115600.0
2014-03-03 14:00:00,31.63,31.65,31.62,31.65,119500.0,17.8378,17.8491,17.8322,17.8491,119500.0
2014-03-03 14:10:00,31.65,31.66,31.57,31.59,153100.0,17.8491,17.8547,17.804,17.8153,153100.0
2014-03-03 14:20:00,31.58,31.6,31.55,31.55,84700.0,17.8096,17.8209,17.7927,17.7927,84700.0
2014-03-03 14:30:00,31.55,31.63,31.54,31.6,113500.0,17.7927,17.8378,17.7871,17.8209,113500.0
2014-03-03 14:40:00,31.6,31.68,31.58,31.68,101700.0,17.8209,17.866,17.8096,17.866,101700.0
2014-03-03 14:50:00,31.68,31.7,31.67,31.68,126300.0,17.866,17.8773,17.8604,17.866,126300.0
2014-03-03 15:00:00,31.67,31.67,31.61,31.62,101200.0,17.8604,17.8604,17.8265,17.8322,101200.0
2014-03-03 15:10:00,31.62,31.63,31.59,31.63,118900.0,17.8322,17.8378,17.8153,17.8378,118900.0
2014-03-03 15:20:00,31.63,31.64,31.58,31.63,148400.0,17.8378,17.8435,17.8096,17.8378,148400.0
2014-03-03 15:30:00,31.63,31.64,31.56,31.57,152600.0,17.8378,17.8435,17.7983,17.804,152600.0
2014-03-03 15:40:00,31.57,31.68,31.56,31.63,228700.0,17.804,17.866,17.7983,17.8378,228700.0
2014-03-03 15:50:00,31.63,31.65,31.6,31.65,345700.0,17.8378,17.8491,17.8209,17.8491,345700.0
2014-03-04 09:30:00,31.9,31.97,31.79,31.91,326900.0,17.9901,18.0296,17.9281,17.9957,326900.0
2014-03-04 09:40:00,31.91,31.95,31.83,31.88,130000.0,17.9957,18.0183,17.9506,17.9788,130000.0
2014-03-04 09:50:00,31.86,32.08,31.86,32.03,128100.0,17.9675,18.0916,17.9675,18.0634,128100.0
2014-03-04 10:00:00,32.04,32.04,31.98,32.0,179600.0,18.069,18.069,18.0352,18.0465,179600.0
2014-03-04 10:10:00,31.99,32.02,31.94,31.97,251400.0,18.0408,18.0578,18.0127,18.0296,251400.0
2014-03-04 10:20:00,31.97,32.0,31.93,31.96,99300.0,18.0296,18.0465,18.007,18.0239,99300.0
2014-03-04 10:30:00,31.96,31.97,31.88,31.89,238700.0,18.0239,18.0296,17.9788,17.9845,238700.0
2014-03-04 10:40:00,31.88,31.89,31.82,31.84,192400.0,17.9788,17.9845,17.945,17.9563,192400.0
2014-03-04 10:50:00,31.84,31.89,31.81,31.89,113700.0,17.9563,17.9845,17.9393,17.9845,113700.0
2014-03-04 11:00:00,31.89,31.92,31.86,31.88,95600.0,17.9845,18.0014,17.9675,17.9788,95600.0
2014-03-04 11:10:00,31.89,31.97,31.88,31.95,83200.0,17.9845,18.0296,17.9788,18.0183,83200.0
2014-03-04 11:20:00,31.96,32.0,31.94,31.96,83200.0,18.0239,18.0465,18.0127,18.0239,83200.0
2014-03-04 11:30:00,31.95,31.97,31.93,31.95,84400.0,18.0183,18.0296,18.007,18.0183,84400.0
2014-03-04 11:40:00,31.96,31.97,31.91,31.94,172600.0,18.0239,18.0296,17.9957,18.0127,172600.0
2014-03-04 11:50:00,31.94,31.96,31.91,31.91,52000.0,18.0127,18.0239,17.9957,17.9957,52000.0
2014-03-04 12:00:00,31.91,31.95,31.88,31.93,100100.0,17.9957,18.0183,17.9788,18.007,100100.0
2014-03-04 12:10:00,31.92,31.98,31.92,31.96,165200.0,18.0014,18.0352,18.0014,18.0239,165200.0
2014-03-04 12:20:00,31.97,31.98,31.95,31.96,66500.0,18.0296,18.0352,18.0183,18.0239,66500.0
2014-03-04 12:30:00,31.96,32.0,31.95,31.99,70200.0,18.0239,18.0465,18.0183,18.0408,70200.0
2014-03-04 12:40:00,31.98,32.02,31.96,31.99,110700.0,18.0352,18.0578,18.0239,18.0408,110700.0
2014-03-04 12:50:00,32.0,32.02,31.98,32.01,75600.0,18.0465,18.0578,18.0352,18.0521,75600.0
2014-03-04 13:00:00,32.01,32.01,31.95,31.97,183400.0,18.0521,18.0521,18.0183,18.0296,183400.0
2014-03-04 13:10:00,31.96,32.06,31.96,32.04,115300.0,18.0239,18.0803,18.0239,18.069,115300.0
2014-03-04 13:20:00,32.05,32.11,32.04,32.08,77300.0,18.0747,18.1085,18.069,18.0916,77300.0
2014-03-04 13:30:00,32.09,32.1,32.06,32.06,62400.0,18.0972,18.1029,18.0803,18.0803,62400.0
2014-03-04 13:40:00,32.06,32.07,32.0,32.0,102700.0,18.0803,18.086,18.0465,18.0465,102700.0
2014-03-04 13:50:00,32.0,32.06,32.0,32.03,138900.0,18.0465,18.0803,18.0465,18.0634,138900.0
2014-03-04 14:00:00,32.02,32.06,32.01,32.05,74500.0,18.0578,18.0803,18.0521,18.0747,74500.0
2014-03-04 14:10:00,32.05,32.06,32.0,32.02,77700.0,18.0747,18.0803,18.0465,18.0578,77700.0
2014-03-04 14:20:00,32.03,32.09,32.02,32.08,126900.0,18.0634,18.0972,18.0578,18.0916,126900.0
2014-03-04 14:30:00,32.08,32.11,32.04,32.09,176000.0,18.0916,18.1085,18.069,18.0972,176000.0
2014-03-04 14:40:00,32.09,32.15,32.08,32.15,109300.0,18.0972,18.1311,18.0916,18.1311,109300.0
2014-03-04 14:50:00,32.15,32.18,32.08,32.09,218900.0,18.1311,18.148,18.0916,18.0972,218900.0
2014-03-04 15:00:00,32.09,32.09,32.05,32.07,193700.0,18.0972,18.0972,18.0747,18.086,193700.0
2014-03-04 15:10:00,32.07,32.11,32.07,32.09,256400.0,18.086,18.1085,18.086,18.0972,256400.0
2014-03-04 15:20:00,32.09,32.17,32.08,32.17,176600.0,18.0972,18.1424,18.0916,18.1424,176600.0
2014-03-04 15:30:00,32.17,32.17,32.1,32.1,172800.0,18.1424,18.1424,18.1029,18.1029,172800.0
2014-03-04 15:40:00,32.1,32.14,32.05,32.07,265400.0,18.1029,18.1254,18.0747,18.086,265400.0
2014-03-04 15:50:00,32.07,32.08,32.05,32.06,418600.0,18.086,18.0916,18.0747,18.0803,418600.0
2014-03-05 09:30:00,32.3,32.55,32.27,32.39,478500.0,18.2157,18.3567,18.1988,18.2664,478500.0
2014-03-05 09:40:00,32.38,32.39,32.23,32.37,272300.0,18.2608,18.2664,18.1762,18.2552,272300.0
2014-03-05 09:50:00,32.37,32.47,32.26,32.28,229500.0,18.2552,18.3115,18.1931,18.2044,229500.0
2014-03-05 10:00:00,32.29,32.42,32.29,32.37,166200.0,18.21,18.2833,18.21,18.2552,166200.0
2014-03-05 10:10:00,32.37,32.37,32.31,32.35,155200.0,18.2552,18.2552,18.2213,18.2439,155200.0
2014-03-05 10:20:00,32.36,32.39,32.35,32.36,97000.0,18.2495,18.2664,18.2439,18.2495,97000.0
2014-03-05 10:30:00,32.35,32.38,32.31,32.32,139600.0,18.2439,18.2608,18.2213,18.227,139600.0
2014-03-05 10:40:00,32.32,32.33,32.27,32.28,83200.0,18.227,18.2326,18.1988,18.2044,83200.0
2014-03-05 10:50:00,32.27,32.3,32.25,32.28,67900.0,18.1988,18.2157,18.1875,18.2044,67900.0
2014-03-05 11:00:00,32.29,32.37,32.28,32.33,136500.0,18.21,18.2552,18.2044,18.2326,136500.0
2014-03-05 11:10:00,32.33,32.37,32.3,32.3,315000.0,18.2326,18.2552,18.2157,18.2157,315000.0
2014-03-05 11:20:00,32.3,32.32,32.27,32.27,115100.0,18.2157,18.227,18.1988,18.1988,115100.0
2014-03-05 11:30:00,32.27,32.28,32.21,32.21,273900.0,18.1988,18.2044,18.1649,18.1649,273900.0
2014-03-05 11:40:00,32.22,32.25,32.2,32.24,106400.0,18.1706,18.1875,18.1593,18.1818,106400.0
2014-03-05 11:50:00,32.25,32.29,32.24,32.29,66700.0,18.1875,18.21,18.1818,18.21,66700.0
2014-03-05 12:00:00,32.29,32.29,32.22,32.23,80200.0,18.21,18.21,18.1706,18.1762,80200.0
2014-03-05 12:10:00,32.23,32.24,32.16,32.19,148400.0,18.1762,18.1818,18.1367,18.1536,148400.0
2014-03-05 12:20:00,32.2,32.22,32.16,32.18,86100.0,18.1593,18.1706,18.1367,18.148,86100.0
2014-03-05 12:30:00,32.18,32.25,32.17,32.25,111000.0,18.148,18.1875,18.1424,18.1875,111000.0
2014-03-05 12:40:00,32.25,32.31,32.21,32.3,100100.0,18.1875,18.2213,18.1649,18.2157,100100.0
2014-03-05 12:50:00,32.3,32.32,32.28,32.3,83300.0,18.2157,18.227,18.2044,18.2157,83300.0
2014-03-05 13:00:00,32.3,32.31,32.27,32.28,85500.0,18.2157,18.2213,18.1988,18.2044,85500.0
2014-03-05 13:10:00,32.27,32.33,32.27,32.31,78200.0,18.1988,18.2326,18.1988,18.2213,78200.0
2014-03-05 13:20:00,32.31,32.31,32.28,32.29,58400.0,18.2213,18.2213,18.2044,18.21,58400.0
2014-03-05 13:30:00,32.29,32.3,32.26,32.29,164100.0,18.21,18.2157,18.1931,18.21,164100.0
2014-03-05 13:40:00,32.29,32.32,32.24,32.25,97300.0,18.21,18.227,18.1818,18.1875,97300.0
2014-03-05 13:50:00,32.25,32.25,32.21,32.21,41600.0,18.1875,18.1875,18.1649,18.1649,41600.0
2014-03-05 14:00:00,32.22,32.25,32.21,32.23,81800.0,18.1706,18.1875,18.1649,18.1762,81800.0
2014-03-05 14:10:00,32.24,32.26,32.22,32.22,68900.0,18.1818,18.1931,18.1706,18.1706,68900.0
2014-03-05 14:20:00,32.22,32.24,32.2,32.23,72800.0,18.1706,18.1818,18.1593,18.1762,72800.0
2014-03-05 14:30:00,32.23,32.29,32.23,32.29,123200.0,18.1762,18.21,18.1762,18.21,123200.0
2014-03-05 14:40:00,32.29,32.3,32.26,32.3,149300.0,18.21,18.2157,18.1931,18.2157,149300.0
2014-03-05 14:50:00,32.3,32.3,32.27,32.27,90600.0,18.2157,18.2157,18.1988,18.1988,90600.0
2014-03-05 15:00:00,32.28,32.28,32.19,32.2,152500.0,18.2044,18.2044,18.1536,18.1593,152500.0
2014-03-05 15:10:00,32.2,32.21,32.17,32.2,126900.0,18.1593,18.1649,18.1424,18.1593,126900.0
2014-03-05 15:20:00,32.2,32.23,32.2,32.21,73300.0,18.1593,18.1762,18.1593,18.1649,73300.0
2014-03-05 15:30:00,32.21,32.24,32.19,32.19,164000.0,18.1649,18.1818,18.1536,18.1536,164000.0
2014-03-05 15:40:00,32.2,32.22,32.19,32.21,210600.0,18.1593,18.1706,18.1536,18.1649,210600.0
2014-03-05 15:50:00,32.22,32.24,32.18,32.2,524200.0,18.1706,18.1818,18.148,18.1593,524200.0
2014-03-06 09:30:00,32.44,32.47,32.3,32.4,444500.0,18.2946,18.3115,18.2157,18.2721,444500.0
2014-03-06 09:40:00,32.41,32.49,32.39,32.44,102600.0,18.2777,18.3228,18.2664,18.2946,102600.0
2014-03-06 09:50:00,32.44,32.49,32.41,32.45,188400.0,18.2946,18.3228,18.2777,18.3003,188400.0
2014-03-06 10:00:00,32.45,32.48,32.34,32.35,101700.0,18.3003,18.3172,18.2382,18.2439,101700.0
2014-03-06 10:10:00,32.34,32.35,32.28,32.33,83500.0,18.2382,18.2439,18.2044,18.2326,83500.0
2014-03-06 10:20:00,32.33,32.39,32.32,32.34,99200.0,18.2326,18.2664,18.227,18.2382,99200.0
2014-03-06 10:30:00,32.35,32.38,32.33,32.37,77700.0,18.2439,18.2608,18.2326,18.2552,77700.0
2014-03-06 10:40:00,32.37,32.4,32.36,32.39,104800.0,18.2552,18.2721,18.2495,18.2664,104800.0
2014-03-06 10:50:00,32.4,32.41,32.39,32.4,186000.0,18.2721,18.2777,18.2664,18.2721,186000.0
2014-03-06 11:00:00,32.39,32.4,32.35,32.37,111900.0,18.2664,18.2721,18.2439,18.2552,111900.0
2014-03-06 11:10:00,32.37,32.4,32.36,32.4,61100.0,18.2552,18.2721,18.2495,18.2721,61100.0
2014-03-06 11:20:00,32.4,32.41,32.36,32.38,141900.0,18.2721,18.2777,18.2495,18.2608,141900.0
2014-03-06 11:30:00,32.38,32.43,32.37,32.42,109500.0,18.2608,18.289,18.2552,18.2833,109500.0
2014-03-06 11:40:00,32.43,32.44,32.39,32.43,101900.0,18.289,18.2946,18.2664,18.289,101900.0
2014-03-06 11:50:00,32.43,32.46,32.43,32.44,102500.0,18.289,18.3059,18.289,18.2946,102500.0
2014-03-06 12:00:00,32.43,32.44,32.4,32.42,142000.0,18.289,18.2946,18.2721,18.2833,142000.0
2014-03-06 12:10:00,32.42,32.45,32.41,32.45,71900.0,18.2833,18.3003,18.2777,18.3003,71900.0
2014-03-06 12:20:00,32.45,32.47,32.42,32.43,50500.0,18.3003,18.3115,18.2833,18.289,50500.0
2014-03-06 12:30:00,32.44,32.45,32.38,32.41,70800.0,18.2946,18.3003,18.2608,18.2777,70800.0
2014-03-06 12:40:00,32.41,32.42,32.4,32.4,63500.0,18.2777,18.2833,18.2721,18.2721,63500.0
2014-03-06 12:50:00,32.41,32.41,32.38,32.39,131900.0,18.2777,18.2777,18.2608,18.2664,131900.0
2014-03-06 13:00:00,32.39,32.44,32.36,32.44,60800.0,18.2664,18.2946,18.2495,18.2946,60800.0
2014-03-06 13:10:00,32.43,32.44,32.36,32.39,52800.0,18.289,18.2946,18.2495,18.2664,52800.0
2014-03-06 13:20:00,32.38,32.43,32.38,32.41,56600.0,18.2608,18.289,18.2608,18.2777,56600.0
2014-03-06 13:30:00,32.41,32.42,32.37,32.38,39900.0,18.2777,18.2833,18.2552,18.2608,39900.0
2014-03-06 13:40:00,32.38,32.41,32.35,32.38,155700.0,18.2608,18.2777,18.2439,18.2608,155700.0
2014-03-06 13:50:00,32.38,32.41,32.36,32.38,141400.0,18.2608,18.2777,18.2495,18.2608,141400.0
2014-03-06 14:00:00,32.38,32.41,32.36,32.38,61100.0,18.2608,18.2777,18.2495,18.2608,61100.0
2014-03-06 14:10:00,32.38,32.38,32.34,32.37,75200.0,18.2608,18.2608,18.2382,18.2552,75200.0
2014-03-06 14:20:00,32.37,32.41,32.37,32.41,58000.0,18.2552,18.2777,18.2552,18.2777,58000.0
2014-03-06 14:30:00,32.41,32.41,32.32,32.33,49900.0,18.2777,18.2777,18.227,18.2326,49900.0
2014-03-06 14:40:00,32.32,32.4,32.32,32.4,167200.0,18.227,18.2721,18.227,18.2721,167200.0
2014-03-06 14:50:00,32.4,32.42,32.39,32.39,58500.0,18.2721,18.2833,18.2664,18.2664,58500.0
2014-03-06 15:00:00,32.4,32.4,32.36,32.39,69800.0,18.2721,18.2721,18.2495,18.2664,69800.0
2014-03-06 15:10:00,32.39,32.39,32.36,32.36,67400.0,18.2664,18.2664,18.2495,18.2495,67400.0
2014-03-06 15:20:00,32.36,32.37,32.34,32.35,138400.0,18.2495,18.2552,18.2382,18.2439,138400.0
2014-03-06 15:30:00,32.35,32.36,32.32,32.34,188700.0,18.2439,18.2495,18.227,18.2382,188700.0
2014-03-06 15:40:00,32.34,32.35,32.28,32.29,326000.0,18.2382,18.2439,18.2044,18.21,326000.0
2014-03-06 15:50:00,32.3,32.3,32.23,32.3,574000.0,18.2157,18.2157,18.1762,18.2157,574000.0
2014-03-07 09:30:00,32.43,32.47,32.33,32.34,233100.0,18.289,18.3115,18.2326,18.2382,233100.0
2014-03-07 09:40:00,32.33,32.35,32.27,32.29,134600.0,18.2326,18.2439,18.1988,18.21,134600.0
2014-03-07 09:50:00,32.28,32.31,32.26,32.29,107200.0,18.2044,18.2213,18.1931,18.21,107200.0
2014-03-07 10:00:00,32.29,32.31,32.25,32.26,98400.0,18.21,18.2213,18.1875,18.1931,98400.0
2014-03-07 10:10:00,32.26,32.26,32.21,32.22,98800.0,18.1931,18.1931,18.1649,18.1706,98800.0
2014-03-07 10:20:00,32.23,32.26,32.22,32.25,85500.0,18.1762,18.1931,18.1706,18.1875,85500.0
2014-03-07 10:30:00,32.25,32.26,32.19,32.2,466100.0,18.1875,18.1931,18.1536,18.1593,466100.0
2014-03-07 10:40:00,32.2,32.21,32.11,32.12,112900.0,18.1593,18.1649,18.1085,18.1142,112900.0
2014-03-07 10:50:00,32.12,32.12,32.08,32.1,136200.0,18.1142,18.1142,18.0916,18.1029,136200.0
2014-03-07 11:00:00,32.09,32.1,32.01,32.04,177100.0,18.0972,18.1029,18.0521,18.069,177100.0
2014-03-07 11:10:00,32.03,32.04,31.97,32.02,250600.0,18.0634,18.069,18.0296,18.0578,250600.0
2014-03-07 11:20:00,32.02,32.12,32.01,32.11,183700.0,18.0578,18.1142,18.0521,18.1085,183700.0
2014-03-07 11:30:00,32.11,32.13,32.09,32.1,56800.0,18.1085,18.1198,18.0972,18.1029,56800.0
2014-03-07 11:40:00,32.11,32.14,32.09,32.09,96000.0,18.1085,18.1254,18.0972,18.0972,96000.0
2014-03-07 11:50:00,32.09,32.1,32.07,32.09,69900.0,18.0972,18.1029,18.086,18.0972,69900.0
2014-03-07 12:00:00,32.09,32.11,32.07,32.09,69200.0,18.0972,18.1085,18.086,18.0972,69200.0
2014-03-07 12:10:00,32.09,32.1,32.08,32.1,36000.0,18.0972,18.1029,18.0916,18.1029,36000.0
2014-03-07 12:20:00,32.1,32.18,32.09,32.14,253300.0,18.1029,18.148,18.0972,18.1254,253300.0
2014-03-07 12:30:00,32.13,32.14,32.09,32.13,102300.0,18.1198,18.1254,18.0972,18.1198,102300.0
2014-03-07 12:40:00,32.13,32.14,32.09,32.09,153200.0,18.1198,18.1254,18.0972,18.0972,153200.0
2014-03-07 12:50:00,32.09,32.13,32.08,32.1,397900.0,18.0972,18.1198,18.0916,18.1029,397900.0
2014-03-07 13:00:00,32.08,32.1,32.07,32.08,62300.0,18.0916,18.1029,18.086,18.0916,62300.0
2014-03-07 13:10:00,32.08,32.09,32.06,32.09,109300.0,18.0916,18.0972,18.0803,18.0972,109300.0
2014-03-07 13:20:00,32.09,32.11,32.08,32.09,152100.0,18.0972,18.1085,18.0916,18.0972,152100.0
2014-03-07 13:30:00,32.09,32.09,32.05,32.05,97200.0,18.0972,18.0972,18.0747,18.0747,97200.0
2014-03-07 13:40:00,32.05,32.08,32.04,32.05,459100.0,18.0747,18.0916,18.069,18.0747,459100.0
2014-03-07 13:50:00,32.06,32.06,32.04,32.05,424200.0,18.0803,18.0803,18.069,18.0747,424200.0
2014-03-07 14:00:00,32.05,32.05,32.03,32.04,85300.0,18.0747,18.0747,18.0634,18.069,85300.0
2014-03-07 14:10:00,32.02,32.06,32.01,32.05,86800.0,18.0578,18.0803,18.0521,18.0747,86800.0
2014-03-07 14:20:00,32.04,32.08,32.02,32.07,264700.0,18.069,18.0916,18.0578,18.086,264700.0
2014-03-07 14:30:00,32.07,32.07,32.04,32.05,145600.0,18.086,18.086,18.069,18.0747,145600.0
2014-03-07 14:40:00,32.05,32.07,32.05,32.05,389200.0,18.0747,18.086,18.0747,18.0747,389200.0
2014-03-07 14:50:00,32.05,32.07,32.04,32.05,217900.0,18.0747,18.086,18.069,18.0747,217900.0
2014-03-07 15:00:00,32.05,32.06,32.04,32.05,122500.0,18.0747,18.0803,18.069,18.0747,122500.0
2014-03-07 15:10:00,32.05,32.05,32.04,32.04,157100.0,18.0747,18.0747,18.069,18.069,157100.0
2014-03-07 15:20:00,32.05,32.07,32.04,32.05,207400.0,18.0747,18.086,18.069,18.0747,207400.0
2014-03-07 15:30:00,32.05,32.06,32.03,32.05,569300.0,18.0747,18.0803,18.0634,18.0747,569300.0
2014-03-07 15:40:00,32.05,32.05,32.03,32.03,229700.0,18.0747,18.0747,18.0634,18.0634,229700.0
2014-03-07 15:50:00,32.03,32.04,31.99,32.0,1087400.0,18.0634,18.069,18.0408,18.0465,1087400.0
2014-03-10 09:30:00,32.02,32.17,32.0,32.05,224700.0,18.0578,18.1424,18.0465,18.0747,224700.0
2014-03-10 09:40:00,32.04,32.08,32.02,32.05,145400.0,18.069,18.0916,18.0578,18.0747,145400.0
2014-03-10 09:50:00,32.07,32.07,32.01,32.05,222900.0,18.086,18.086,18.0521,18.0747,222900.0
2014-03-10 10:00:00,32.05,32.05,32.0,32.01,196000.0,18.0747,18.0747,18.0465,18.0521,196000.0
2014-03-10 10:10:00,32.0,32.01,31.9,31.9,186700.0,18.0465,18.0521,17.9901,17.9901,186700.0
2014-03-10 10:20:00,31.91,31.94,31.89,31.9,114700.0,17.9957,18.0127,17.9845,17.9901,114700.0
2014-03-10 10:30:00,31.9,31.91,31.88,31.9,146900.0,17.9901,17.9957,17.9788,17.9901,146900.0
2014-03-10 10:40:00,31.9,31.9,31.85,31.86,179800.0,17.9901,17.9901,17.9619,17.9675,179800.0
2014-03-10 10:50:00,31.87,31.88,31.8,31.82,166700.0,17.9732,17.9788,17.9337,17.945,166700.0
2014-03-10 11:00:00,31.82,31.85,31.77,31.84,251500.0,17.945,17.9619,17.9168,17.9563,251500.0
2014-03-10 11:10:00,31.84,31.93,31.84,31.88,147300.0,17.9563,18.007,17.9563,17.9788,147300.0
2014-03-10 11:20:00,31.89,31.89,31.8,31.81,112800.0,17.9845,17.9845,17.9337,17.9393,112800.0
2014-03-10 11:30:00,31.82,31.86,31.77,31.86,157100.0,17.945,17.9675,17.9168,17.9675,157100.0
2014-03-10 11:40:00,31.85,31.89,31.85,31.85,88200.0,17.9619,17.9845,17.9619,17.9619,88200.0
2014-03-10 11:50:00,31.86,31.86,31.76,31.77,83900.0,17.9675,17.9675,17.9111,17.9168,83900.0
2014-03-10 12:00:00,31.77,31.82,31.76,31.82,202900.0,17.9168,17.945,17.9111,17.945,202900.0
2014-03-10 12:10:00,31.82,31.87,31.81,31.87,168400.0,17.945,17.9732,17.9393,17.9732,168400.0
2014-03-10 12:20:00,31.87,31.87,31.81,31.83,102100.0,17.9732,17.9732,17.9393,17.9506,102100.0
2014-03-10 12:30:00,31.84,31.85,31.81,31.85,51000.0,17.9563,17.9619,17.9393,17.9619,51000.0
2014-03-10 12:40:00,31.85,31.85,31.8,31.82,67500.0,17.9619,17.9619,17.9337,17.945,67500.0
2014-03-10 12:50:00,31.82,31.85,31.81,31.85,104800.0,17.945,17.9619,17.9393,17.9619,104800.0
2014-03-10 13:00:00,31.85,31.85,31.84,31.84,44600.0,17.9619,17.9619,17.9563,17.9563,44600.0
2014-03-10 13:10:00,31.85,31.85,31.81,31.82,50000.0,17.9619,17.9619,17.9393,17.945,50000.0
2014-03-10 13:20:00,31.82,31.85,31.81,31.82,90000.0,17.945,17.9619,17.9393,17.945,90000.0
2014-03-10 13:30:00,31.83,31.83,31.79,31.81,82800.0,17.9506,17.9506,17.9281,17.9393,82800.0
2014-03-10 13:40:00,31.81,31.81,31.78,31.78,90100.0,17.9393,17.9393,17.9224,17.9224,90100.0
2014-03-10 13:50:00,31.78,31.81,31.77,31.78,164000.0,17.9224,17.9393,17.9168,17.9224,164000.0
2014-03-10 14:00:00,31.78,31.8,31.77,31.8,117200.0,17.9224,17.9337,17.9168,17.9337,117200.0
2014-03-10 14:10:00,31.8,31.82,31.78,31.81,102900.0,17.9337,17.945,17.9224,17.9393,102900.0
2014-03-10 14:20:00,31.81,31.83,31.76,31.8,266100.0,17.9393,17.9506,17.9111,17.9337,266100.0
2014-03-10 14:30:00,31.8,31.81,31.76,31.8,148900.0,17.9337,17.9393,17.9111,17.9337,148900.0
2014-03-10 14:40:00,31.8,31.8,31.77,31.79,67000.0,17.9337,17.9337,17.9168,17.9281,67000.0
2014-03-10 14:50:00,31.79,31.8,31.76,31.77,99200.0,17.9281,17.9337,17.9111,17.9168,99200.0
2014-03-10 15:00:00,31.77,31.8,31.75,31.8,177300.0,17.9168,17.9337,17.9055,17.9337,177300.0
2014-03-10 15:10:00,31.8,31.8,31.76,31.79,93900.0,17.9337,17.9337,17.9111,17.9281,93900.0
2014-03-10 15:20:00,31.78,31.8,31.78,31.8,296400.0,17.9224,17.9337,17.9224,17.9337,296400.0
2014-03-10 15:30:00,31.8,31.8,31.77,31.8,182700.0,17.9337,17.9337,17.9168,17.9337,182700.0
2014-03-10 15:40:00,31.8,31.8,31.79,31.79,289100.0,17.9337,17.9337,17.9281,17.9281,289100.0
2014-03-10 15:50:00,31.8,31.81,31.76,31.8,827800.0,17.9337,17.9393,17.9111,17.9337,827800.0
2014-03-11 09:30:00,31.7,31.84,31.64,31.84,349100.0,17.8773,17.9563,17.8435,17.9563,349100.0
2014-03-11 09:40:00,31.84,31.91,31.75,31.76,192600.0,17.9563,17.9957,17.9055,17.9111,192600.0
2014-03-11 09:50:00,31.76,31.8,31.73,31.75,123500.0,17.9111,17.9337,17.8942,17.9055,123500.0
2014-03-11 10:00:00,31.75,31.76,31.72,31.73,128500.0,17.9055,17.9111,17.8886,17.8942,128500.0
2014-03-11 10:10:00,31.72,31.82,31.72,31.78,728500.0,17.8886,17.945,17.8886,17.9224,728500.0
2014-03-11 10:20:00,31.78,31.8,31.77,31.79,437200.0,17.9224,17.9337,17.9168,17.9281,437200.0
2014-03-11 10:30:00,31.8,31.8,31.74,31.75,214800.0,17.9337,17.9337,17.8999,17.9055,214800.0
2014-03-11 10:40:00,31.75,31.77,31.72,31.75,165800.0,17.9055,17.9168,17.8886,17.9055,165800.0
2014-03-11 10:50:00,31.76,31.76,31.74,31.74,148100.0,17.9111,17.9111,17.8999,17.8999,148100.0
2014-03-11 11:00:00,31.74,31.76,31.73,31.75,282900.0,17.8999,17.9111,17.8942,17.9055,282900.0
2014-03-11 11:10:00,31.75,31.78,31.71,31.71,463100.0,17.9055,17.9224,17.8829,17.8829,463100.0
2014-03-11 11:20:00,31.72,31.77,31.72,31.75,335500.0,17.8886,17.9168,17.8886,17.9055,335500.0
2014-03-11 11:30:00,31.75,31.75,31.72,31.73,210600.0,17.9055,17.9055,17.8886,17.8942,210600.0
2014-03-11 11:40:00,31.73,31.75,31.7,31.74,96300.0,17.8942,17.9055,17.8773,17.8999,96300.0
2014-03-11 11:50:00,31.74,31.74,31.7,31.72,42800.0,17.8999,17.8999,17.8773,17.8886,42800.0
2014-03-11 12:00:00,31.72,31.72,31.7,31.71,49900.0,17.8886,17.8886,17.8773,17.8829,49900.0
2014-03-11 12:10:00,31.71,31.71,31.68,31.69,86800.0,17.8829,17.8829,17.866,17.8717,86800.0
2014-03-11 12:20:00,31.68,31.69,31.65,31.68,116400.0,17.866,17.8717,17.8491,17.866,116400.0
2014-03-11 12:30:00,31.69,31.7,31.68,31.7,52200.0,17.8717,17.8773,17.866,17.8773,52200.0
2014-03-11 12:40:00,31.7,31.72,31.69,31.72,90800.0,17.8773,17.8886,17.8717,17.8886,90800.0
2014-03-11 12:50:00,31.71,31.72,31.69,31.69,717900.0,17.8829,17.8886,17.8717,17.8717,717900.0
2014-03-11 13:00:00,31.69,31.7,31.68,31.7,147100.0,17.8717,17.8773,17.866,17.8773,147100.0
2014-03-11 13:10:00,31.7,31.7,31.67,31.67,77300.0,17.8773,17.8773,17.8604,17.8604,77300.0
2014-03-11 13:20:00,31.68,31.7,31.64,31.64,141000.0,17.866,17.8773,17.8435,17.8435,141000.0
2014-03-11 13:30:00,31.65,31.65,31.6,31.64,277500.0,17.8491,17.8491,17.8209,17.8435,277500.0
2014-03-11 13:40:00,31.64,31.65,31.61,31.64,117600.0,17.8435,17.8491,17.8265,17.8435,117600.0
2014-03-11 13:50:00,31.64,31.65,31.63,31.65,80700.0,17.8435,17.8491,17.8378,17.8491,80700.0
2014-03-11 14:00:00,31.65,31.69,31.64,31.66,399300.0,17.8491,17.8717,17.8435,17.8547,399300.0
2014-03-11 14:10:00,31.66,31.66,31.64,31.65,69900.0,17.8547,17.8547,17.8435,17.8491,69900.0
2014-03-11 14:20:00,31.65,31.66,31.64,31.65,96000.0,17.8491,17.8547,17.8435,17.8491,96000.0
2014-03-11 14:30:00,31.65,31.65,31.6,31.65,95200.0,17.8491,17.8491,17.8209,17.8491,95200.0
2014-03-11 14:40:00,31.65,31.65,31.61,31.62,113800.0,17.8491,17.8491,17.8265,17.8322,113800.0
2014-03-11 14:50:00,31.61,31.64,31.58,31.58,125200.0,17.8265,17.8435,17.8096,17.8096,125200.0
2014-03-11 15:00:00,31.58,31.59,31.54,31.54,187900.0,17.8096,17.8153,17.7871,17.7871,187900.0
2014-03-11 15:10:00,31.54,31.6,31.54,31.6,107900.0,17.7871,17.8209,17.7871,17.8209,107900.0
2014-03-11 15:20:00,31.6,31.62,31.56,31.62,191300.0,17.8209,17.8322,17.7983,17.8322,191300.0
2014-03-11 15:30:00,31.62,31.62,31.58,31.59,465700.0,17.8322,17.8322,17.8096,17.8153,465700.0
2014-03-11 15:40:00,31.59,31.61,31.58,31.6,287200.0,17.8153,17.8265,17.8096,17.8209,287200.0
2014-03-11 15:50:00,31.6,31.64,31.58,31.58,1844700.0,17.8209,17.8435,17.8096,17.8096,1844700.0
2014-03-12 09:30:00,31.48,31.59,31.48,31.53,235700.0,17.7532,17.8153,17.7532,17.7814,235700.0
2014-03-12 09:40:00,31.53,31.56,31.5,31.53,145900.0,17.7814,17.7983,17.7645,17.7814,145900.0
2014-03-12 09:50:00,31.54,31.6,31.48,31.5,264300.0,17.7871,17.8209,17.7532,17.7645,264300.0
2014-03-12 10:00:00,31.5,31.53,31.48,31.5,942600.0,17.7645,17.7814,17.7532,17.7645,942600.0
2014-03-12 10:10:00,31.5,31.5,31.48,31.49,185300.0,17.7645,17.7645,17.7532,17.7589,185300.0
2014-03-12 10:20:00,31.49,31.5,31.41,31.45,276500.0,17.7589,17.7645,17.7138,17.7363,276500.0
2014-03-12 10:30:00,31.44,31.48,31.42,31.48,189700.0,17.7307,17.7532,17.7194,17.7532,189700.0
2014-03-12 10:40:00,31.48,31.51,31.43,31.45,212900.0,17.7532,17.7702,17.725,17.7363,212900.0
2014-03-12 10:50:00,31.45,31.5,31.45,31.49,446700.0,17.7363,17.7645,17.7363,17.7589,446700.0
2014-03-12 11:00:00,31.49,31.49,31.47,31.47,119800.0,17.7589,17.7589,17.7476,17.7476,119800.0
2014-03-12 11:10:00,31.47,31.5,31.46,31.46,186900.0,17.7476,17.7645,17.742,17.742,186900.0
2014-03-12 11:20:00,31.47,31.47,31.46,31.46,58700.0,17.7476,17.7476,17.742,17.742,58700.0
2014-03-12 11:30:00,31.47,31.47,31.44,31.45,162800.0,17.7476,17.7476,17.7307,17.7363,162800.0
2014-03-12 11:40:00,31.45,31.45,31.42,31.42,227400.0,17.7363,17.7363,17.7194,17.7194,227400.0
2014-03-12 11:50:00,31.42,31.43,31.36,31.36,182300.0,17.7194,17.725,17.6856,17.6856,182300.0
2014-03-12 12:00:00,31.37,31.46,31.36,31.46,348400.0,17.6912,17.742,17.6856,17.742,348400.0
2014-03-12 12:10:00,31.46,31.46,31.44,31.45,282000.0,17.742,17.742,17.7307,17.7363,282000.0
2014-03-12 12:20:00,31.45,31.45,31.4,31.42,85100.0,17.7363,17.7363,17.7081,17.7194,85100.0
2014-03-12 12:30:00,31.42,31.42,31.37,31.4,103000.0,17.7194,17.7194,17.6912,17.7081,103000.0
2014-03-12 12:40:00,31.4,31.4,31.38,31.39,135000.0,17.7081,17.7081,17.6968,17.7025,135000.0
2014-03-12 12:50:00,31.39,31.42,31.38,31.41,231700.0,17.7025,17.7194,17.6968,17.7138,231700.0
2014-03-12 13:00:00,31.41,31.42,31.36,31.39,165200.0,17.7138,17.7194,17.6856,17.7025,165200.0
2014-03-12 13:10:00,31.39,31.42,31.37,31.41,136500.0,17.7025,17.7194,17.6912,17.7138,136500.0
2014-03-12 13:20:00,31.41,31.44,31.4,31.44,333600.0,17.7138,17.7307,17.7081,17.7307,333600.0
2014-03-12 13:30:00,31.44,31.44,31.38,31.39,194000.0,17.7307,17.7307,17.6968,17.7025,194000.0
2014-03-12 13:40:00,31.39,31.45,31.35,31.37,198400.0,17.7025,17.7363,17.6799,17.6912,198400.0
2014-03-12 13:50:00,31.37,31.37,31.3,31.37,225200.0,17.6912,17.6912,17.6517,17.6912,225200.0
2014-03-12 14:00:00,31.36,31.37,31.31,31.32,142800.0,17.6856,17.6912,17.6574,17.663,142800.0
2014-03-12 14:10:00,31.32,31.34,31.31,31.33,145700.0,17.663,17.6743,17.6574,17.6686,145700.0
2014-03-12 14:20:00,31.32,31.33,31.29,31.32,112300.0,17.663,17.6686,17.6461,17.663,112300.0
2014-03-12 14:30:00,31.31,31.33,31.3,31.32,119000.0,17.6574,17.6686,17.6517,17.663,119000.0
2014-03-12 14:40:00,31.31,31.36,31.3,31.32,184100.0,17.6574,17.6856,17.6517,17.663,184100.0
2014-03-12 14:50:00,31.32,31.33,31.31,31.33,170800.0,17.663,17.6686,17.6574,17.6686,170800.0
2014-03-12 15:00:00,31.32,31.34,31.31,31.32,222000.0,17.663,17.6743,17.6574,17.663,222000.0
2014-03-12 15:10:00,31.33,31.34,31.31,31.32,132100.0,17.6686,17.6743,17.6574,17.663,132100.0
2014-03-12 15:20:00,31.31,31.33,31.3,31.31,1141100.0,17.6574,17.6686,17.6517,17.6574,1141100.0
2014-03-12 15:30:00,31.31,31.32,31.27,31.3,443900.0,17.6574,17.663,17.6348,17.6517,443900.0
2014-03-12 15:40:00,31.3,31.31,31.28,31.29,490300.0,17.6517,17.6574,17.6404,17.6461,490300.0
2014-03-12 15:50:00,31.3,31.31,31.27,31.29,989300.0,17.6517,17.6574,17.6348,17.6461,989300.0
2014-03-13 09:30:00,31.31,31.44,31.3,31.32,197400.0,17.6574,17.7307,17.6517,17.663,197400.0
2014-03-13 09:40:00,31.32,31.35,31.21,31.26,170400.0,17.663,17.6799,17.601,17.6292,170400.0
2014-03-13 09:50:00,31.26,31.28,31.13,31.15,158200.0,17.6292,17.6404,17.5558,17.5671,158200.0
2014-03-13 10:00:00,31.14,31.21,31.14,31.2,169300.0,17.5615,17.601,17.5615,17.5953,169300.0
2014-03-13 10:10:00,31.2,31.24,31.18,31.21,253000.0,17.5953,17.6179,17.584,17.601,253000.0
2014-03-13 10:20:00,31.21,31.27,31.21,31.26,173900.0,17.601,17.6348,17.601,17.6292,173900.0
2014-03-13 10:30:00,31.26,31.31,31.25,31.31,198200.0,17.6292,17.6574,17.6235,17.6574,198200.0
2014-03-13 10:40:00,31.31,31.35,31.29,31.32,223800.0,17.6574,17.6799,17.6461,17.663,223800.0
2014-03-13 10:50:00,31.32,31.37,31.32,31.35,246200.0,17.663,17.6912,17.663,17.6799,246200.0
2014-03-13 11:00:00,31.35,31.36,31.3,31.31,181900.0,17.6799,17.6856,17.6517,17.6574,181900.0
2014-03-13 11:10:00,31.31,31.33,31.29,31.32,187300.0,17.6574,17.6686,17.6461,17.663,187300.0
2014-03-13 11:20:00,31.33,31.4,31.32,31.39,207600.0,17.6686,17.7081,17.663,17.7025,207600.0
2014-03-13 11:30:00,31.39,31.45,31.37,31.44,289700.0,17.7025,17.7363,17.6912,17.7307,289700.0
2014-03-13 11:40:00,31.44,31.48,31.43,31.43,290800.0,17.7307,17.7532,17.725,17.725,290800.0
2014-03-13 11:50:00,31.43,31.45,31.4,31.42,136400.0,17.725,17.7363,17.7081,17.7194,136400.0
2014-03-13 12:00:00,31.42,31.44,31.39,31.4,213300.0,17.7194,17.7307,17.7025,17.7081,213300.0
2014-03-13 12:10:00,31.4,31.43,31.37,31.4,319400.0,17.7081,17.725,17.6912,17.7081,319400.0
2014-03-13 12:20:00,31.39,31.4,31.34,31.34,65300.0,17.7025,17.7081,17.6743,17.6743,65300.0
2014-03-13 12:30:00,31.34,31.36,31.3,31.3,107300.0,17.6743,17.6856,17.6517,17.6517,107300.0
2014-03-13 12:40:00,31.3,31.32,31.29,31.3,170700.0,17.6517,17.663,17.6461,17.6517,170700.0
2014-03-13 12:50:00,31.3,31.31,31.19,31.21,182900.0,17.6517,17.6574,17.5897,17.601,182900.0
2014-03-13 13:00:00,31.22,31.25,31.16,31.2,252500.0,17.6066,17.6235,17.5728,17.5953,252500.0
2014-03-13 13:10:00,31.2,31.23,31.15,31.15,91800.0,17.5953,17.6122,17.5671,17.5671,91800.0
2014-03-13 13:20:00,31.15,31.21,31.14,31.19,837700.0,17.5671,17.601,17.5615,17.5897,837700.0
2014-03-13 13:30:00,31.19,31.21,31.18,31.2,77600.0,17.5897,17.601,17.584,17.5953,77600.0
2014-03-13 13:40:00,31.2,31.21,31.19,31.2,187300.0,17.5953,17.601,17.5897,17.5953,187300.0
2014-03-13 13:50:00,31.2,31.2,31.15,31.15,102200.0,17.5953,17.5953,17.5671,17.5671,102200.0
2014-03-13 14:00:00,31.15,31.16,31.09,31.1,305500.0,17.5671,17.5728,17.5333,17.5389,305500.0
2014-03-13 14:10:00,31.1,31.1,30.96,30.99,493100.0,17.5389,17.5389,17.46,17.4769,493100.0
2014-03-13 14:20:00,30.99,31.0,30.96,30.96,157900.0,17.4769,17.4825,17.46,17.46,157900.0
2014-03-13 14:30:00,30.97,31.0,30.96,30.99,178300.0,17.4656,17.4825,17.46,17.4769,178300.0
2014-03-13 14:40:00,30.99,31.0,30.95,30.96,169800.0,17.4769,17.4825,17.4543,17.46,169800.0
2014-03-13 14:50:00,30.96,30.98,30.95,30.97,175800.0,17.46,17.4713,17.4543,17.4656,175800.0
2014-03-13 15:00:00,30.97,30.99,30.95,30.98,258100.0,17.4656,17.4769,17.4543,17.4713,258100.0
2014-03-13 15:10:00,30.98,30.99,30.96,30.96,223900.0,17.4713,17.4769,17.46,17.46,223900.0
2014-03-13 15:20:00,30.97,31.0,30.96,31.0,280000.0,17.4656,17.4825,17.46,17.4825,280000.0
2014-03-13 15:30:00,31.0,31.14,30.98,31.14,410200.0,17.4825,17.5615,17.4713,17.5615,410200.0
2014-03-13 15:40:00,31.13,31.14,31.0,31.03,685100.0,17.5558,17.5615,17.4825,17.4995,685100.0
2014-03-13 15:50:00,31.04,31.05,30.93,30.95,1178000.0,17.5051,17.5107,17.4431,17.4543,1178000.0
2014-03-14 09:30:00,31.07,31.24,31.0,31.23,269700.0,17.522,17.6179,17.4825,17.6122,269700.0
2014-03-14 09:40:00,31.23,31.49,31.23,31.43,295700.0,17.6122,17.7589,17.6122,17.725,295700.0
2014-03-14 09:50:00,31.42,31.43,31.24,31.29,213700.0,17.7194,17.725,17.6179,17.6461,213700.0
2014-03-14 10:00:00,31.3,31.43,31.3,31.39,150100.0,17.6517,17.725,17.6517,17.7025,150100.0
2014-03-14 10:10:00,31.39,31.48,31.39,31.48,199500.0,17.7025,17.7532,17.7025,17.7532,199500.0
2014-03-14 10:20:00,31.48,31.56,31.46,31.48,185700.0,17.7532,17.7983,17.742,17.7532,185700.0
2014-03-14 10:30:00,31.47,31.5,31.45,31.47,134900.0,17.7476,17.7645,17.7363,17.7476,134900.0
2014-03-14 10:40:00,31.48,31.48,31.42,31.45,101600.0,17.7532,17.7532,17.7194,17.7363,101600.0
2014-03-14 10:50:00,31.45,31.45,31.4,31.41,75700.0,17.7363,17.7363,17.7081,17.7138,75700.0
2014-03-14 11:00:00,31.4,31.54,31.4,31.52,197800.0,17.7081,17.7871,17.7081,17.7758,197800.0
2014-03-14 11:10:00,31.52,31.54,31.49,31.52,132000.0,17.7758,17.7871,17.7589,17.7758,132000.0
2014-03-14 11:20:00,31.52,31.57,31.52,31.57,149300.0,17.7758,17.804,17.7758,17.804,149300.0
2014-03-14 11:30:00,31.56,31.57,31.47,31.52,144400.0,17.7983,17.804,17.7476,17.7758,144400.0
2014-03-14 11:40:00,31.52,31.55,31.51,31.54,122200.0,17.7758,17.7927,17.7702,17.7871,122200.0
2014-03-14 11:50:00,31.54,31.58,31.53,31.57,217700.0,17.7871,17.8096,17.7814,17.804,217700.0
2014-03-14 12:00:00,31.56,31.57,31.52,31.56,156000.0,17.7983,17.804,17.7758,17.7983,156000.0
2014-03-14 12:10:00,31.56,31.63,31.54,31.63,281000.0,17.7983,17.8378,17.7871,17.8378,281000.0
2014-03-14 12:20:00,31.63,31.64,31.55,31.56,147700.0,17.8378,17.8435,17.7927,17.7983,147700.0
2014-03-14 12:30:00,31.56,31.59,31.54,31.58,94700.0,17.7983,17.8153,17.7871,17.8096,94700.0
2014-03-14 12:40:00,31.58,31.64,31.58,31.64,133700.0,17.8096,17.8435,17.8096,17.8435,133700.0
2014-03-14 12:50:00,31.64,31.71,31.62,31.67,175800.0,17.8435,17.8829,17.8322,17.8604,175800.0
2014-03-14 13:00:00,31.66,31.67,31.64,31.65,115800.0,17.8547,17.8604,17.8435,17.8491,115800.0
2014-03-14 13:10:00,31.65,31.66,31.6,31.63,74800.0,17.8491,17.8547,17.8209,17.8378,74800.0
2014-03-14 13:20:00,31.64,31.77,31.63,31.76,200200.0,17.8435,17.9168,17.8378,17.9111,200200.0
2014-03-14 13:30:00,31.76,31.77,31.64,31.68,113700.0,17.9111,17.9168,17.8435,17.866,113700.0
2014-03-14 13:40:00,31.69,31.73,31.67,31.71,109200.0,17.8717,17.8942,17.8604,17.8829,109200.0
2014-03-14 13:50:00,31.71,31.79,31.71,31.79,145000.0,17.8829,17.9281,17.8829,17.9281,145000.0
2014-03-14 14:00:00,31.79,31.84,31.77,31.83,138700.0,17.9281,17.9563,17.9168,17.9506,138700.0
2014-03-14 14:10:00,31.83,31.88,31.79,31.88,118900.0,17.9506,17.9788,17.9281,17.9788,118900.0
2014-03-14 14:20:00,31.88,31.9,31.81,31.82,121200.0,17.9788,17.9901,17.9393,17.945,121200.0
2014-03-14 14:30:00,31.81,31.81,31.78,31.78,53500.0,17.9393,17.9393,17.9224,17.9224,53500.0
2014-03-14 14:40:00,31.78,31.79,31.72,31.73,183000.0,17.9224,17.9281,17.8886,17.8942,183000.0
2014-03-14 14:50:00,31.73,31.73,31.67,31.69,108600.0,17.8942,17.8942,17.8604,17.8717,108600.0
2014-03-14 15:00:00,31.7,31.74,31.68,31.73,177200.0,17.8773,17.8999,17.866,17.8942,177200.0
2014-03-14 15:10:00,31.74,31.74,31.69,31.69,126500.0,17.8999,17.8999,17.8717,17.8717,126500.0
2014-03-14 15:20:00,31.7,31.73,31.66,31.66,194200.0,17.8773,17.8942,17.8547,17.8547,194200.0
2014-03-14 15:30:00,31.66,31.7,31.65,31.7,200000.0,17.8547,17.8773,17.8491,17.8773,200000.0
2014-03-14 15:40:00,31.7,31.71,31.67,31.67,244100.0,17.8773,17.8829,17.8604,17.8604,244100.0
2014-03-14 15:50:00,31.67,31.73,31.64,31.7,663300.0,17.8604,17.8942,17.8435,17.8773,663300.0
2014-03-17 09:30:00,31.77,31.79,31.38,31.51,365000.0,17.9168,17.9281,17.6968,17.7702,365000.0
2014-03-17 09:40:00,31.51,31.55,31.26,31.27,234300.0,17.7702,17.7927,17.6292,17.6348,234300.0
2014-03-17 09:50:00,31.26,31.39,31.25,31.36,173100.0,17.6292,17.7025,17.6235,17.6856,173100.0
2014-03-17 10:00:00,31.35,31.36,31.27,31.28,158700.0,17.6799,17.6856,17.6348,17.6404,158700.0
2014-03-17 10:10:00,31.28,31.3,31.25,31.3,197100.0,17.6404,17.6517,17.6235,17.6517,197100.0
2014-03-17 10:20:00,31.3,31.38,31.3,31.3,213200.0,17.6517,17.6968,17.6517,17.6517,213200.0
2014-03-17 10:30:00,31.3,31.32,31.27,31.32,175100.0,17.6517,17.663,17.6348,17.663,175100.0
2014-03-17 10:40:00,31.32,31.32,31.27,31.29,85100.0,17.663,17.663,17.6348,17.6461,85100.0
2014-03-17 10:50:00,31.28,31.3,31.26,31.27,113100.0,17.6404,17.6517,17.6292,17.6348,113100.0
2014-03-17 11:00:00,31.27,31.27,31.21,31.21,192300.0,17.6348,17.6348,17.601,17.601,192300.0
2014-03-17 11:10:00,31.22,31.27,31.21,31.26,143300.0,17.6066,17.6348,17.601,17.6292,143300.0
2014-03-17 11:20:00,31.27,31.28,31.23,31.23,112600.0,17.6348,17.6404,17.6122,17.6122,112600.0
2014-03-17 11:30:00,31.23,31.23,31.15,31.15,106400.0,17.6122,17.6122,17.5671,17.5671,106400.0
2014-03-17 11:40:00,31.15,31.26,31.15,31.24,172200.0,17.5671,17.6292,17.5671,17.6179,172200.0
2014-03-17 11:50:00,31.24,31.32,31.24,31.31,102400.0,17.6179,17.663,17.6179,17.6574,102400.0
2014-03-17 12:00:00,31.3,31.34,31.29,31.33,75700.0,17.6517,17.6743,17.6461,17.6686,75700.0
2014-03-17 12:10:00,31.33,31.41,31.32,31.4,102200.0,17.6686,17.7138,17.663,17.7081,102200.0
2014-03-17 12:20:00,31.4,31.46,31.4,31.46,89300.0,17.7081,17.742,17.7081,17.742,89300.0
2014-03-17 12:30:00,31.46,31.5,31.43,31.49,137400.0,17.742,17.7645,17.725,17.7589,137400.0
2014-03-17 12:40:00,31.49,31.53,31.48,31.53,142900.0,17.7589,17.7814,17.7532,17.7814,142900.0
2014-03-17 12:50:00,31.53,31.56,31.49,31.51,151900.0,17.7814,17.7983,17.7589,17.7702,151900.0
2014-03-17 13:00:00,31.52,31.57,31.52,31.55,71400.0,17.7758,17.804,17.7758,17.7927,71400.0
2014-03-17 13:10:00,31.55,31.69,31.54,31.69,240100.0,17.7927,17.8717,17.7871,17.8717,240100.0
2014-03-17 13:20:00,31.69,31.69,31.54,31.57,114100.0,17.8717,17.8717,17.7871,17.804,114100.0
2014-03-17 13:30:00,31.57,31.61,31.55,31.58,85400.0,17.804,17.8265,17.7927,17.8096,85400.0
2014-03-17 13:40:00,31.59,31.6,31.56,31.59,77000.0,17.8153,17.8209,17.7983,17.8153,77000.0
2014-03-17 13:50:00,31.58,31.65,31.57,31.65,121400.0,17.8096,17.8491,17.804,17.8491,121400.0
2014-03-17 14:00:00,31.65,31.68,31.64,31.67,95700.0,17.8491,17.866,17.8435,17.8604,95700.0
2014-03-17 14:10:00,31.67,31.72,31.61,31.61,148600.0,17.8604,17.8886,17.8265,17.8265,148600.0
2014-03-17 14:20:00,31.6,31.64,31.59,31.62,111700.0,17.8209,17.8435,17.8153,17.8322,111700.0
2014-03-17 14:30:00,31.61,31.62,31.56,31.57,87800.0,17.8265,17.8322,17.7983,17.804,87800.0
2014-03-17 14:40:00,31.57,31.62,31.56,31.59,93900.0,17.804,17.8322,17.7983,17.8153,93900.0
2014-03-17 14:50:00,31.59,31.6,31.58,31.58,78300.0,17.8153,17.8209,17.8096,17.8096,78300.0
2014-03-17 15:00:00,31.59,31.7,31.58,31.66,113000.0,17.8153,17.8773,17.8096,17.8547,113000.0
2014-03-17 15:10:00,31.66,31.76,31.66,31.68,254100.0,17.8547,17.9111,17.8547,17.866,254100.0
2014-03-17 15:20:00,31.68,31.7,31.66,31.69,131400.0,17.866,17.8773,17.8547,17.8717,131400.0
2014-03-17 15:30:00,31.69,31.69,31.63,31.64,94700.0,17.8717,17.8717,17.8378,17.8435,94700.0
2014-03-17 15:40:00,31.64,31.68,31.62,31.66,335500.0,17.8435,17.866,17.8322,17.8547,335500.0
2014-03-17 15:50:00,31.65,31.67,31.63,31.67,343900.0,17.8491,17.8604,17.8378,17.8604,343900.0
2014-03-18 09:30:00,31.68,31.73,31.58,31.63,135600.0,17.866,17.8942,17.8096,17.8378,135600.0
2014-03-18 09:40:00,31.63,31.66,31.6,31.64,40500.0,17.8378,17.8547,17.8209,17.8435,40500.0
2014-03-18 09:50:00,31.64,31.67,31.62,31.62,48100.0,17.8435,17.8604,17.8322,17.8322,48100.0
2014-03-18 10:00:00,31.63,31.66,31.63,31.65,53600.0,17.8378,17.8547,17.8378,17.8491,53600.0
2014-03-18 10:10:00,31.65,31.69,31.62,31.68,72900.0,17.8491,17.8717,17.8322,17.866,72900.0
2014-03-18 10:20:00,31.69,31.82,31.68,31.82,82700.0,17.8717,17.945,17.866,17.945,82700.0
2014-03-18 10:30:00,31.82,31.85,31.71,31.73,107600.0,17.945,17.9619,17.8829,17.8942,107600.0
2014-03-18 10:40:00,31.73,31.77,31.72,31.76,64800.0,17.8942,17.9168,17.8886,17.9111,64800.0
2014-03-18 10:50:00,31.76,31.77,31.66,31.66,53200.0,17.9111,17.9168,17.8547,17.8547,53200.0
2014-03-18 11:00:00,31.66,31.73,31.66,31.73,68400.0,17.8547,17.8942,17.8547,17.8942,68400.0
2014-03-18 11:10:00,31.73,31.74,31.68,31.73,55400.0,17.8942,17.8999,17.866,17.8942,55400.0
2014-03-18 11:20:00,31.73,31.8,31.72,31.8,70100.0,17.8942,17.9337,17.8886,17.9337,70100.0
2014-03-18 11:30:00,31.8,31.84,31.8,31.84,60900.0,17.9337,17.9563,17.9337,17.9563,60900.0
2014-03-18 11:40:00,31.84,31.84,31.77,31.79,79300.0,17.9563,17.9563,17.9168,17.9281,79300.0
2014-03-18 11:50:00,31.79,31.83,31.78,31.82,49100.0,17.9281,17.9506,17.9224,17.945,49100.0
2014-03-18 12:00:00,31.82,31.82,31.79,31.81,37100.0,17.945,17.945,17.9281,17.9393,37100.0
2014-03-18 12:10:00,31.8,31.81,31.77,31.79,37700.0,17.9337,17.9393,17.9168,17.9281,37700.0
2014-03-18 12:20:00,31.79,31.8,31.76,31.77,71100.0,17.9281,17.9337,17.9111,17.9168,71100.0
2014-03-18 12:30:00,31.76,31.77,31.73,31.74,46000.0,17.9111,17.9168,17.8942,17.8999,46000.0
2014-03-18 12:40:00,31.74,31.75,31.69,31.73,147800.0,17.8999,17.9055,17.8717,17.8942,147800.0
2014-03-18 12:50:00,31.73,31.76,31.72,31.73,64700.0,17.8942,17.9111,17.8886,17.8942,64700.0
2014-03-18 13:00:00,31.73,31.74,31.7,31.74,67400.0,17.8942,17.8999,17.8773,17.8999,67400.0
2014-03-18 13:10:00,31.73,31.77,31.73,31.76,46100.0,17.8942,17.9168,17.8942,17.9111,46100.0
2014-03-18 13:20:00,31.77,31.78,31.76,31.76,38100.0,17.9168,17.9224,17.9111,17.9111,38100.0
2014-03-18 13:30:00,31.76,31.76,31.73,31.74,66700.0,17.9111,17.9111,17.8942,17.8999,66700.0
2014-03-18 13:40:00,31.75,31.76,31.73,31.74,62900.0,17.9055,17.9111,17.8942,17.8999,62900.0
2014-03-18 13:50:00,31.74,31.78,31.74,31.77,74100.0,17.8999,17.9224,17.8999,17.9168,74100.0
2014-03-18 14:00:00,31.77,31.77,31.76,31.77,37800.0,17.9168,17.9168,17.9111,17.9168,37800.0
2014-03-18 14:10:00,31.77,31.77,31.7,31.71,49800.0,17.9168,17.9168,17.8773,17.8829,49800.0
2014-03-18 14:20:00,31.7,31.71,31.66,31.66,78400.0,17.8773,17.8829,17.8547,17.8547,78400.0
2014-03-18 14:30:00,31.66,31.67,31.65,31.65,55100.0,17.8547,17.8604,17.8491,17.8491,55100.0
2014-03-18 14:40:00,31.65,31.67,31.62,31.67,138900.0,17.8491,17.8604,17.8322,17.8604,138900.0
2014-03-18 14:50:00,31.67,31.73,31.66,31.71,108900.0,17.8604,17.8942,17.8547,17.8829,108900.0
2014-03-18 15:00:00,31.71,31.71,31.67,31.67,56800.0,17.8829,17.8829,17.8604,17.8604,56800.0
2014-03-18 15:10:00,31.68,31.68,31.64,31.64,109100.0,17.866,17.866,17.8435,17.8435,109100.0
2014-03-18 15:20:00,31.65,31.65,31.62,31.63,82000.0,17.8491,17.8491,17.8322,17.8378,82000.0
2014-03-18 15:30:00,31.63,31.63,31.6,31.6,103200.0,17.8378,17.8378,17.8209,17.8209,103200.0
2014-03-18 15:40:00,31.61,31.61,31.54,31.56,234400.0,17.8265,17.8265,17.7871,17.7983,234400.0
2014-03-18 15:50:00,31.56,31.58,31.54,31.56,378900.0,17.7983,17.8096,17.7871,17.7983,378900.0
2014-03-19 09:30:00,31.63,31.66,31.5,31.62,163900.0,17.8378,17.8547,17.7645,17.8322,163900.0
2014-03-19 09:40:00,31.61,31.65,31.55,31.59,67800.0,17.8265,17.8491,17.7927,17.8153,67800.0
2014-03-19 09:50:00,31.58,31.64,31.58,31.62,82300.0,17.8096,17.8435,17.8096,17.8322,82300.0
2014-03-19 10:00:00,31.62,31.67,31.6,31.66,87000.0,17.8322,17.8604,17.8209,17.8547,87000.0
2014-03-19 10:10:00,31.66,31.67,31.6,31.63,127900.0,17.8547,17.8604,17.8209,17.8378,127900.0
2014-03-19 10:20:00,31.62,31.63,31.6,31.6,51200.0,17.8322,17.8378,17.8209,17.8209,51200.0
2014-03-19 10:30:00,31.61,31.63,31.59,31.59,46000.0,17.8265,17.8378,17.8153,17.8153,46000.0
2014-03-19 10:40:00,31.59,31.64,31.59,31.61,75000.0,17.8153,17.8435,17.8153,17.8265,75000.0
2014-03-19 10:50:00,31.61,31.61,31.57,31.59,95500.0,17.8265,17.8265,17.804,17.8153,95500.0
2014-03-19 11:00:00,31.59,31.59,31.42,31.43,150300.0,17.8153,17.8153,17.7194,17.725,150300.0
2014-03-19 11:10:00,31.43,31.49,31.41,31.48,122600.0,17.725,17.7589,17.7138,17.7532,122600.0
2014-03-19 11:20:00,31.48,31.52,31.48,31.52,59100.0,17.7532,17.7758,17.7532,17.7758,59100.0
2014-03-19 11:30:00,31.52,31.52,31.42,31.46,88600.0,17.7758,17.7758,17.7194,17.742,88600.0
2014-03-19 11:40:00,31.46,31.46,31.4,31.41,67900.0,17.742,17.742,17.7081,17.7138,67900.0
2014-03-19 11:50:00,31.41,31.41,31.36,31.38,80300.0,17.7138,17.7138,17.6856,17.6968,80300.0
2014-03-19 12:00:00,31.38,31.43,31.37,31.43,70300.0,17.6968,17.725,17.6912,17.725,70300.0
2014-03-19 12:10:00,31.43,31.45,31.42,31.44,90300.0,17.725,17.7363,17.7194,17.7307,90300.0
2014-03-19 12:20:00,31.44,31.47,31.44,31.45,68900.0,17.7307,17.7476,17.7307,17.7363,68900.0
2014-03-19 12:30:00,31.44,31.45,31.39,31.41,68000.0,17.7307,17.7363,17.7025,17.7138,68000.0
2014-03-19 12:40:00,31.4,31.42,31.39,31.42,60500.0,17.7081,17.7194,17.7025,17.7194,60500.0
2014-03-19 12:50:00,31.42,31.42,31.39,31.41,59700.0,17.7194,17.7194,17.7025,17.7138,59700.0
2014-03-19 13:00:00,31.41,31.41,31.37,31.37,51500.0,17.7138,17.7138,17.6912,17.6912,51500.0
2014-03-19 13:10:00,31.37,31.44,31.37,31.42,78500.0,17.6912,17.7307,17.6912,17.7194,78500.0
2014-03-19 13:20:00,31.42,31.45,31.41,31.44,76700.0,17.7194,17.7363,17.7138,17.7307,76700.0
2014-03-19 13:30:00,31.45,31.47,31.44,31.46,54300.0,17.7363,17.7476,17.7307,17.742,54300.0
2014-03-19 13:40:00,31.45,31.46,31.4,31.4,63600.0,17.7363,17.742,17.7081,17.7081,63600.0
2014-03-19 13:50:00,31.4,31.41,31.35,31.36,81000.0,17.7081,17.7138,17.6799,17.6856,81000.0
2014-03-19 14:00:00,31.36,31.36,31.18,31.24,233000.0,17.6856,17.6856,17.584,17.6179,233000.0
2014-03-19 14:10:00,31.25,31.26,31.18,31.2,149400.0,17.6235,17.6292,17.584,17.5953,149400.0
2014-03-19 14:20:00,31.19,31.24,31.18,31.22,160500.0,17.5897,17.6179,17.584,17.6066,160500.0
2014-03-19 14:30:00,31.22,31.22,31.15,31.15,95300.0,17.6066,17.6066,17.5671,17.5671,95300.0
2014-03-19 14:40:00,31.15,31.16,31.09,31.14,184800.0,17.5671,17.5728,17.5333,17.5615,184800.0
2014-03-19 14:50:00,31.13,31.2,31.1,31.19,282400.0,17.5558,17.5953,17.5389,17.5897,282400.0
2014-03-19 15:00:00,31.19,31.19,31.01,31.01,234900.0,17.5897,17.5897,17.4882,17.4882,234900.0
2014-03-19 15:10:00,31.01,31.03,30.98,31.01,323600.0,17.4882,17.4995,17.4713,17.4882,323600.0
2014-03-19 15:20:00,31.01,31.04,30.99,31.0,223100.0,17.4882,17.5051,17.4769,17.4825,223100.0
2014-03-19 15:30:00,31.0,31.07,30.99,31.04,255000.0,17.4825,17.522,17.4769,17.5051,255000.0
2014-03-19 15:40:00,31.04,31.09,31.03,31.07,316400.0,17.5051,17.5333,17.4995,17.522,316400.0
2014-03-19 15:50:00,31.07,31.08,31.03,31.04,562000.0,17.522,17.5277,17.4995,17.5051,562000.0
2014-03-20 09:30:00,30.95,31.06,30.84,30.85,230500.0,17.4543,17.5164,17.3923,17.3979,230500.0
2014-03-20 09:40:00,30.85,30.96,30.85,30.88,74800.0,17.3979,17.46,17.3979,17.4149,74800.0
2014-03-20 09:50:00,30.88,30.93,30.83,30.86,87000.0,17.4149,17.4431,17.3867,17.4036,87000.0
2014-03-20 10:00:00,30.87,30.97,30.81,30.95,126000.0,17.4092,17.4656,17.3754,17.4543,126000.0
2014-03-20 10:10:00,30.95,30.99,30.92,30.95,87100.0,17.4543,17.4769,17.4374,17.4543,87100.0
2014-03-20 10:20:00,30.95,30.98,30.9,30.9,70200.0,17.4543,17.4713,17.4261,17.4261,70200.0
2014-03-20 10:30:00,30.9,30.95,30.9,30.95,59800.0,17.4261,17.4543,17.4261,17.4543,59800.0
2014-03-20 10:40:00,30.95,31.0,30.94,30.95,69900.0,17.4543,17.4825,17.4487,17.4543,69900.0
2014-03-20 10:50:00,30.94,30.96,30.91,30.93,52000.0,17.4487,17.46,17.4318,17.4431,52000.0
2014-03-20 11:00:00,30.93,30.98,30.93,30.97,48500.0,17.4431,17.4713,17.4431,17.4656,48500.0
2014-03-20 11:10:00,30.96,30.97,30.92,30.92,74400.0,17.46,17.4656,17.4374,17.4374,74400.0
2014-03-20 11:20:00,30.93,30.98,30.91,30.98,53600.0,17.4431,17.4713,17.4318,17.4713,53600.0
2014-03-20 11:30:00,30.98,31.0,30.96,30.98,34300.0,17.4713,17.4825,17.46,17.4713,34300.0
2014-03-20 11:40:00,30.99,31.01,30.96,31.0,69000.0,17.4769,17.4882,17.46,17.4825,69000.0
2014-03-20 11:50:00,31.0,31.02,31.0,31.0,44600.0,17.4825,17.4938,17.4825,17.4825,44600.0
2014-03-20 12:00:00,31.01,31.01,31.0,31.01,33700.0,17.4882,17.4882,17.4825,17.4882,33700.0
2014-03-20 12:10:00,31.01,31.11,31.0,31.11,69700.0,17.4882,17.5446,17.4825,17.5446,69700.0
2014-03-20 12:20:00,31.11,31.22,31.05,31.22,182800.0,17.5446,17.6066,17.5107,17.6066,182800.0
2014-03-20 12:30:00,31.22,31.28,31.21,31.27,142000.0,17.6066,17.6404,17.601,17.6348,142000.0
2014-03-20 12:40:00,31.27,31.3,31.25,31.3,71500.0,17.6348,17.6517,17.6235,17.6517,71500.0
2014-03-20 12:50:00,31.29,31.3,31.27,31.28,62200.0,17.6461,17.6517,17.6348,17.6404,62200.0
2014-03-20 13:00:00,31.28,31.32,31.27,31.28,100700.0,17.6404,17.663,17.6348,17.6404,100700.0
2014-03-20 13:10:00,31.29,31.29,31.27,31.28,50700.0,17.6461,17.6461,17.6348,17.6404,50700.0
2014-03-20 13:20:00,31.29,31.29,31.28,31.29,50200.0,17.6461,17.6461,17.6404,17.6461,50200.0
2014-03-20 13:30:00,31.29,31.33,31.28,31.33,101100.0,17.6461,17.6686,17.6404,17.6686,101100.0
2014-03-20 13:40:00,31.33,31.33,31.31,31.31,62800.0,17.6686,17.6686,17.6574,17.6574,62800.0
2014-03-20 13:50:00,31.31,31.38,31.29,31.38,159600.0,17.6574,17.6968,17.6461,17.6968,159600.0
2014-03-20 14:00:00,31.38,31.42,31.29,31.41,238900.0,17.6968,17.7194,17.6461,17.7138,238900.0
2014-03-20 14:10:00,31.41,31.42,31.34,31.39,90100.0,17.7138,17.7194,17.6743,17.7025,90100.0
2014-03-20 14:20:00,31.39,31.39,31.33,31.33,66600.0,17.7025,17.7025,17.6686,17.6686,66600.0
2014-03-20 14:30:00,31.33,31.42,31.33,31.42,103600.0,17.6686,17.7194,17.6686,17.7194,103600.0
2014-03-20 14:40:00,31.42,31.44,31.39,31.39,106600.0,17.7194,17.7307,17.7025,17.7025,106600.0
2014-03-20 14:50:00,31.4,31.43,31.37,31.43,113700.0,17.7081,17.725,17.6912,17.725,113700.0
2014-03-20 15:00:00,31.43,31.44,31.4,31.41,229300.0,17.725,17.7307,17.7081,17.7138,229300.0
2014-03-20 15:10:00,31.41,31.42,31.37,31.37,127700.0,17.7138,17.7194,17.6912,17.6912,127700.0
2014-03-20 15:20:00,31.37,31.38,31.31,31.32,114700.0,17.6912,17.6968,17.6574,17.663,114700.0
2014-03-20 15:30:00,31.32,31.41,31.31,31.41,159700.0,17.663,17.7138,17.6574,17.7138,159700.0
2014-03-20 15:40:00,31.41,31.47,31.41,31.47,193700.0,17.7138,17.7476,17.7138,17.7476,193700.0
2014-03-20 15:50:00,31.46,31.49,31.41,31.47,407200.0,17.742,17.7589,17.7138,17.7476,407200.0
2014-03-21 09:30:00,31.73,31.79,31.31,31.39,918300.0,17.8942,17.9281,17.6574,17.7025,918300.0
2014-03-21 09:40:00,31.39,31.42,31.34,31.38,67900.0,17.7025,17.7194,17.6743,17.6968,67900.0
2014-03-21 09:50:00,31.38,31.39,31.34,31.35,59800.0,17.6968,17.7025,17.6743,17.6799,59800.0
2014-03-21 10:00:00,31.36,31.37,31.33,31.34,82600.0,17.6856,17.6912,17.6686,17.6743,82600.0
2014-03-21 10:10:00,31.34,31.37,31.32,31.32,104300.0,17.6743,17.6912,17.663,17.663,104300.0
2014-03-21 10:20:00,31.32,31.37,31.31,31.32,69700.0,17.663,17.6912,17.6574,17.663,69700.0
2014-03-21 10:30:00,31.32,31.32,31.27,31.29,82000.0,17.663,17.663,17.6348,17.6461,82000.0
2014-03-21 10:40:00,31.29,31.3,31.23,31.25,100100.0,17.6461,17.6517,17.6122,17.6235,100100.0
2014-03-21 10:50:00,31.25,31.3,31.24,31.26,105900.0,17.6235,17.6517,17.6179,17.6292,105900.0
2014-03-21 11:00:00,31.26,31.29,31.18,31.19,87300.0,17.6292,17.6461,17.584,17.5897,87300.0
2014-03-21 11:10:00,31.19,31.28,31.19,31.25,93500.0,17.5897,17.6404,17.5897,17.6235,93500.0
2014-03-21 11:20:00,31.26,31.3,31.25,31.28,73400.0,17.6292,17.6517,17.6235,17.6404,73400.0
2014-03-21 11:30:00,31.28,31.28,31.2,31.2,93800.0,17.6404,17.6404,17.5953,17.5953,93800.0
2014-03-21 11:40:00,31.21,31.22,31.17,31.19,96400.0,17.601,17.6066,17.5784,17.5897,96400.0
2014-03-21 11:50:00,31.19,31.21,31.17,31.21,77800.0,17.5897,17.601,17.5784,17.601,77800.0
2014-03-21 12:00:00,31.21,31.22,31.13,31.2,99700.0,17.601,17.6066,17.5558,17.5953,99700.0
2014-03-21 12:10:00,31.2,31.22,31.18,31.21,76700.0,17.5953,17.6066,17.584,17.601,76700.0
2014-03-21 12:20:00,31.21,31.28,31.21,31.26,96500.0,17.601,17.6404,17.601,17.6292,96500.0
2014-03-21 12:30:00,31.27,31.28,31.23,31.25,68200.0,17.6348,17.6404,17.6122,17.6235,68200.0
2014-03-21 12:40:00,31.25,31.29,31.25,31.25,75100.0,17.6235,17.6461,17.6235,17.6235,75100.0
2014-03-21 12:50:00,31.26,31.36,31.24,31.35,148900.0,17.6292,17.6856,17.6179,17.6799,148900.0
2014-03-21 13:00:00,31.35,31.35,31.28,31.29,53400.0,17.6799,17.6799,17.6404,17.6461,53400.0
2014-03-21 13:10:00,31.29,31.29,31.23,31.26,51800.0,17.6461,17.6461,17.6122,17.6292,51800.0
2014-03-21 13:20:00,31.27,31.28,31.2,31.22,77400.0,17.6348,17.6404,17.5953,17.6066,77400.0
2014-03-21 13:30:00,31.22,31.25,31.21,31.25,40600.0,17.6066,17.6235,17.601,17.6235,40600.0
2014-03-21 13:40:00,31.25,31.26,31.19,31.2,60200.0,17.6235,17.6292,17.5897,17.5953,60200.0
2014-03-21 13:50:00,31.2,31.25,31.18,31.22,40900.0,17.5953,17.6235,17.584,17.6066,40900.0
2014-03-21 14:00:00,31.23,31.25,31.19,31.25,37000.0,17.6122,17.6235,17.5897,17.6235,37000.0
2014-03-21 14:10:00,31.25,31.28,31.21,31.21,97700.0,17.6235,17.6404,17.601,17.601,97700.0
2014-03-21 14:20:00,31.21,31.29,31.2,31.22,134200.0,17.601,17.6461,17.5953,17.6066,134200.0
2014-03-21 14:30:00,31.22,31.25,31.2,31.25,114400.0,17.6066,17.6235,17.5953,17.6235,114400.0
2014-03-21 14:40:00,31.25,31.27,31.24,31.26,74800.0,17.6235,17.6348,17.6179,17.6292,74800.0
2014-03-21 14:50:00,31.25,31.31,31.25,31.29,56300.0,17.6235,17.6574,17.6235,17.6461,56300.0
2014-03-21 15:00:00,31.3,31.3,31.23,31.25,92300.0,17.6517,17.6517,17.6122,17.6235,92300.0
2014-03-21 15:10:00,31.25,31.28,31.21,31.21,158300.0,17.6235,17.6404,17.601,17.601,158300.0
2014-03-21 15:20:00,31.21,31.29,31.21,31.28,119800.0,17.601,17.6461,17.601,17.6404,119800.0
2014-03-21 15:30:00,31.28,31.29,31.22,31.23,127100.0,17.6404,17.6461,17.6066,17.6122,127100.0
2014-03-21 15:40:00,31.23,31.24,31.15,31.17,290100.0,17.6122,17.6179,17.5671,17.5784,290100.0
2014-03-21 15:50:00,31.17,31.2,31.15,31.15,597200.0,17.5784,17.5953,17.5671,17.5671,597200.0
2014-03-24 09:30:00,31.32,31.45,31.32,31.4,169000.0,17.663,17.7363,17.663,17.7081,169000.0
2014-03-24 09:40:00,31.4,31.44,31.33,31.38,76300.0,17.7081,17.7307,17.6686,17.6968,76300.0
2014-03-24 09:50:00,31.38,31.49,31.37,31.39,62700.0,17.6968,17.7589,17.6912,17.7025,62700.0
2014-03-24 10:00:00,31.38,31.4,31.28,31.33,52600.0,17.6968,17.7081,17.6404,17.6686,52600.0
2014-03-24 10:10:00,31.33,31.33,31.26,31.3,60200.0,17.6686,17.6686,17.6292,17.6517,60200.0
2014-03-24 10:20:00,31.3,31.35,31.27,31.32,58600.0,17.6517,17.6799,17.6348,17.663,58600.0
2014-03-24 10:30:00,31.31,31.33,31.26,31.29,68700.0,17.6574,17.6686,17.6292,17.6461,68700.0
2014-03-24 10:40:00,31.28,31.32,31.27,31.27,62400.0,17.6404,17.663,17.6348,17.6348,62400.0
2014-03-24 10:50:00,31.27,31.31,31.25,31.26,62200.0,17.6348,17.6574,17.6235,17.6292,62200.0
2014-03-24 11:00:00,31.25,31.27,31.2,31.22,75500.0,17.6235,17.6348,17.5953,17.6066,75500.0
2014-03-24 11:10:00,31.23,31.32,31.21,31.3,80100.0,17.6122,17.663,17.601,17.6517,80100.0
2014-03-24 11:20:00,31.3,31.43,31.29,31.42,124000.0,17.6517,17.725,17.6461,17.7194,124000.0
2014-03-24 11:30:00,31.41,31.41,31.27,31.29,115400.0,17.7138,17.7138,17.6348,17.6461,115400.0
2014-03-24 11:40:00,31.29,31.3,31.24,31.26,59200.0,17.6461,17.6517,17.6179,17.6292,59200.0
2014-03-24 11:50:00,31.27,31.32,31.26,31.27,56800.0,17.6348,17.663,17.6292,17.6348,56800.0
2014-03-24 12:00:00,31.27,31.27,31.22,31.24,35200.0,17.6348,17.6348,17.6066,17.6179,35200.0
2014-03-24 12:10:00,31.25,31.26,31.22,31.26,45400.0,17.6235,17.6292,17.6066,17.6292,45400.0
2014-03-24 12:20:00,31.26,31.27,31.25,31.25,40800.0,17.6292,17.6348,17.6235,17.6235,40800.0
2014-03-24 12:30:00,31.26,31.28,31.25,31.26,42000.0,17.6292,17.6404,17.6235,17.6292,42000.0
2014-03-24 12:40:00,31.26,31.28,31.23,31.28,43000.0,17.6292,17.6404,17.6122,17.6404,43000.0
2014-03-24 12:50:00,31.27,31.28,31.23,31.23,33200.0,17.6348,17.6404,17.6122,17.6122,33200.0
2014-03-24 13:00:00,31.23,31.26,31.18,31.2,105000.0,17.6122,17.6292,17.584,17.5953,105000.0
2014-03-24 13:10:00,31.2,31.26,31.19,31.23,37500.0,17.5953,17.6292,17.5897,17.6122,37500.0
2014-03-24 13:20:00,31.23,31.27,31.22,31.27,31000.0,17.6122,17.6348,17.6066,17.6348,31000.0
2014-03-24 13:30:00,31.28,31.38,31.28,31.35,108300.0,17.6404,17.6968,17.6404,17.6799,108300.0
2014-03-24 13:40:00,31.35,31.52,31.34,31.49,259200.0,17.6799,17.7758,17.6743,17.7589,259200.0
2014-03-24 13:50:00,31.49,31.62,31.47,31.6,149900.0,17.7589,17.8322,17.7476,17.8209,149900.0
2014-03-24 14:00:00,31.6,31.6,31.51,31.55,88700.0,17.8209,17.8209,17.7702,17.7927,88700.0
2014-03-24 14:10:00,31.55,31.55,31.5,31.53,57900.0,17.7927,17.7927,17.7645,17.7814,57900.0
2014-03-24 14:20:00,31.52,31.57,31.51,31.55,63700.0,17.7758,17.804,17.7702,17.7927,63700.0
2014-03-24 14:30:00,31.56,31.57,31.49,31.5,71900.0,17.7983,17.804,17.7589,17.7645,71900.0
2014-03-24 14:40:00,31.5,31.55,31.49,31.5,133300.0,17.7645,17.7927,17.7589,17.7645,133300.0
2014-03-24 14:50:00,31.49,31.5,31.44,31.44,214300.0,17.7589,17.7645,17.7307,17.7307,214300.0
2014-03-24 15:00:00,31.44,31.45,31.43,31.44,81600.0,17.7307,17.7363,17.725,17.7307,81600.0
2014-03-24 15:10:00,31.43,31.44,31.4,31.44,93300.0,17.725,17.7307,17.7081,17.7307,93300.0
2014-03-24 15:20:00,31.44,31.45,31.43,31.44,163800.0,17.7307,17.7363,17.725,17.7307,163800.0
2014-03-24 15:30:00,31.45,31.45,31.42,31.44,406300.0,17.7363,17.7363,17.7194,17.7307,406300.0
2014-03-24 15:40:00,31.44,31.44,31.41,31.41,165200.0,17.7307,17.7307,17.7138,17.7138,165200.0
2014-03-24 15:50:00,31.42,31.43,31.38,31.39,406000.0,17.7194,17.725,17.6968,17.7025,406000.0
2014-03-25 09:30:00,31.45,31.56,31.42,31.46,152200.0,17.7363,17.7983,17.7194,17.742,152200.0
2014-03-25 09:40:00,31.46,31.47,31.41,31.45,78600.0,17.742,17.7476,17.7138,17.7363,78600.0
2014-03-25 09:50:00,31.44,31.45,31.37,31.41,53100.0,17.7307,17.7363,17.6912,17.7138,53100.0
2014-03-25 10:00:00,31.41,31.57,31.41,31.51,209300.0,17.7138,17.804,17.7138,17.7702,209300.0
2014-03-25 10:10:00,31.51,31.55,31.46,31.48,52900.0,17.7702,17.7927,17.742,17.7532,52900.0
2014-03-25 10:20:00,31.47,31.49,31.44,31.48,68400.0,17.7476,17.7589,17.7307,17.7532,68400.0
2014-03-25 10:30:00,31.48,31.5,31.45,31.48,44700.0,17.7532,17.7645,17.7363,17.7532,44700.0
2014-03-25 10:40:00,31.48,31.5,31.46,31.46,61000.0,17.7532,17.7645,17.742,17.742,61000.0
2014-03-25 10:50:00,31.46,31.51,31.45,31.47,118000.0,17.742,17.7702,17.7363,17.7476,118000.0
2014-03-25 11:00:00,31.47,31.53,31.45,31.46,104100.0,17.7476,17.7814,17.7363,17.742,104100.0
2014-03-25 11:10:00,31.47,31.5,31.44,31.49,46100.0,17.7476,17.7645,17.7307,17.7589,46100.0
2014-03-25 11:20:00,31.49,31.5,31.45,31.48,56500.0,17.7589,17.7645,17.7363,17.7532,56500.0
2014-03-25 11:30:00,31.48,31.48,31.46,31.46,41900.0,17.7532,17.7532,17.742,17.742,41900.0
2014-03-25 11:40:00,31.46,31.46,31.44,31.44,45700.0,17.742,17.742,17.7307,17.7307,45700.0
2014-03-25 11:50:00,31.45,31.46,31.42,31.45,60300.0,17.7363,17.742,17.7194,17.7363,60300.0
2014-03-25 12:00:00,31.45,31.48,31.44,31.48,90000.0,17.7363,17.7532,17.7307,17.7532,90000.0
2014-03-25 12:10:00,31.48,31.49,31.45,31.49,45900.0,17.7532,17.7589,17.7363,17.7589,45900.0
2014-03-25 12:20:00,31.49,31.5,31.45,31.5,41900.0,17.7589,17.7645,17.7363,17.7645,41900.0
2014-03-25 12:30:00,31.5,31.51,31.48,31.49,38900.0,17.7645,17.7702,17.7532,17.7589,38900.0
2014-03-25 12:40:00,31.5,31.54,31.47,31.52,153000.0,17.7645,17.7871,17.7476,17.7758,153000.0
2014-03-25 12:50:00,31.52,31.57,31.52,31.55,118000.0,17.7758,17.804,17.7758,17.7927,118000.0
2014-03-25 13:00:00,31.55,31.56,31.5,31.51,53800.0,17.7927,17.7983,17.7645,17.7702,53800.0
2014-03-25 13:10:00,31.51,31.54,31.5,31.54,39200.0,17.7702,17.7871,17.7645,17.7871,39200.0
2014-03-25 13:20:00,31.53,31.59,31.53,31.56,89700.0,17.7814,17.8153,17.7814,17.7983,89700.0
2014-03-25 13:30:00,31.57,31.59,31.54,31.55,62500.0,17.804,17.8153,17.7871,17.7927,62500.0
2014-03-25 13:40:00,31.55,31.6,31.55,31.6,48400.0,17.7927,17.8209,17.7927,17.8209,48400.0
2014-03-25 13:50:00,31.6,31.61,31.57,31.6,72000.0,17.8209,17.8265,17.804,17.8209,72000.0
2014-03-25 14:00:00,31.61,31.61,31.56,31.56,80500.0,17.8265,17.8265,17.7983,17.7983,80500.0
2014-03-25 14:10:00,31.56,31.58,31.53,31.53,63500.0,17.7983,17.8096,17.7814,17.7814,63500.0
2014-03-25 14:20:00,31.54,31.56,31.51,31.54,110000.0,17.7871,17.7983,17.7702,17.7871,110000.0
2014-03-25 14:30:00,31.54,31.54,31.51,31.52,49900.0,17.7871,17.7871,17.7702,17.7758,49900.0
2014-03-25 14:40:00,31.53,31.53,31.51,31.51,60500.0,17.7814,17.7814,17.7702,17.7702,60500.0
2014-03-25 14:50:00,31.51,31.52,31.51,31.52,61200.0,17.7702,17.7758,17.7702,17.7758,61200.0
2014-03-25 15:00:00,31.51,31.52,31.51,31.52,51500.0,17.7702,17.7758,17.7702,17.7758,51500.0
2014-03-25 15:10:00,31.52,31.57,31.51,31.56,201500.0,17.7758,17.804,17.7702,17.7983,201500.0
2014-03-25 15:20:00,31.56,31.59,31.55,31.59,157300.0,17.7983,17.8153,17.7927,17.8153,157300.0
2014-03-25 15:30:00,31.59,31.63,31.58,31.62,166600.0,17.8153,17.8378,17.8096,17.8322,166600.0
2014-03-25 15:40:00,31.62,31.62,31.57,31.6,124800.0,17.8322,17.8322,17.804,17.8209,124800.0
2014-03-25 15:50:00,31.6,31.63,31.58,31.6,402600.0,17.8209,17.8378,17.8096,17.8209,402600.0
2014-03-26 09:30:00,31.69,31.92,31.68,31.85,197000.0,17.8717,18.0014,17.866,17.9619,197000.0
2014-03-26 09:40:00,31.85,31.95,31.83,31.89,277700.0,17.9619,18.0183,17.9506,17.9845,277700.0
2014-03-26 09:50:00,31.89,32.03,31.87,31.88,236300.0,17.9845,18.0634,17.9732,17.9788,236300.0
2014-03-26 10:00:00,31.89,31.89,31.85,31.88,95800.0,17.9845,17.9845,17.9619,17.9788,95800.0
2014-03-26 10:10:00,31.89,31.92,31.86,31.91,61800.0,17.9845,18.0014,17.9675,17.9957,61800.0
2014-03-26 10:20:00,31.9,31.97,31.89,31.97,133400.0,17.9901,18.0296,17.9845,18.0296,133400.0
2014-03-26 10:30:00,31.96,31.97,31.91,31.96,71700.0,18.0239,18.0296,17.9957,18.0239,71700.0
2014-03-26 10:40:00,31.96,31.99,31.91,31.99,94700.0,18.0239,18.0408,17.9957,18.0408,94700.0
2014-03-26 10:50:00,31.99,31.99,31.93,31.94,69000.0,18.0408,18.0408,18.007,18.0127,69000.0
2014-03-26 11:00:00,31.94,31.96,31.91,31.94,89000.0,18.0127,18.0239,17.9957,18.0127,89000.0
2014-03-26 11:10:00,31.94,31.98,31.93,31.96,73700.0,18.0127,18.0352,18.007,18.0239,73700.0
2014-03-26 11:20:00,31.96,32.0,31.95,31.99,121000.0,18.0239,18.0465,18.0183,18.0408,121000.0
2014-03-26 11:30:00,31.98,32.0,31.96,31.98,125100.0,18.0352,18.0465,18.0239,18.0352,125100.0
2014-03-26 11:40:00,31.99,31.99,31.89,31.89,107100.0,18.0408,18.0408,17.9845,17.9845,107100.0
2014-03-26 11:50:00,31.89,31.95,31.88,31.95,81200.0,17.9845,18.0183,17.9788,18.0183,81200.0
2014-03-26 12:00:00,31.95,31.99,31.94,31.99,58800.0,18.0183,18.0408,18.0127,18.0408,58800.0
2014-03-26 12:10:00,31.99,32.0,31.95,31.98,58500.0,18.0408,18.0465,18.0183,18.0352,58500.0
2014-03-26 12:20:00,31.97,31.98,31.93,31.93,58700.0,18.0296,18.0352,18.007,18.007,58700.0
2014-03-26 12:30:00,31.93,31.96,31.91,31.95,93100.0,18.007,18.0239,17.9957,18.0183,93100.0
2014-03-26 12:40:00,31.94,31.98,31.94,31.97,49300.0,18.0127,18.0352,18.0127,18.0296,49300.0
2014-03-26 12:50:00,31.98,31.98,31.94,31.97,47400.0,18.0352,18.0352,18.0127,18.0296,47400.0
2014-03-26 13:00:00,31.97,31.97,31.9,31.95,73300.0,18.0296,18.0296,17.9901,18.0183,73300.0
2014-03-26 13:10:00,31.95,31.97,31.93,31.94,36900.0,18.0183,18.0296,18.007,18.0127,36900.0
2014-03-26 13:20:00,31.94,31.94,31.87,31.87,74500.0,18.0127,18.0127,17.9732,17.9732,74500.0
2014-03-26 13:30:00,31.88,31.88,31.84,31.87,86300.0,17.9788,17.9788,17.9563,17.9732,86300.0
2014-03-26 13:40:00,31.86,31.91,31.86,31.9,96600.0,17.9675,17.9957,17.9675,17.9901,96600.0
2014-03-26 13:50:00,31.9,31.93,31.88,31.9,60700.0,17.9901,18.007,17.9788,17.9901,60700.0
2014-03-26 14:00:00,31.9,31.93,31.88,31.91,66400.0,17.9901,18.007,17.9788,17.9957,66400.0
2014-03-26 14:10:00,31.91,31.91,31.87,31.88,87500.0,17.9957,17.9957,17.9732,17.9788,87500.0
2014-03-26 14:20:00,31.88,31.93,31.88,31.92,84800.0,17.9788,18.007,17.9788,18.0014,84800.0
2014-03-26 14:30:00,31.92,31.92,31.85,31.86,81800.0,18.0014,18.0014,17.9619,17.9675,81800.0
2014-03-26 14:40:00,31.88,31.93,31.87,31.92,60500.0,17.9788,18.007,17.9732,18.0014,60500.0
2014-03-26 14:50:00,31.91,31.95,31.89,31.92,79400.0,17.9957,18.0183,17.9845,18.0014,79400.0
2014-03-26 15:00:00,31.92,31.94,31.9,31.93,118400.0,18.0014,18.0127,17.9901,18.007,118400.0
2014-03-26 15:10:00,31.93,31.94,31.89,31.91,97200.0,18.007,18.0127,17.9845,17.9957,97200.0
2014-03-26 15:20:00,31.91,31.92,31.87,31.89,116100.0,17.9957,18.0014,17.9732,17.9845,116100.0
2014-03-26 15:30:00,31.89,31.91,31.88,31.9,169000.0,17.9845,17.9957,17.9788,17.9901,169000.0
2014-03-26 15:40:00,31.9,31.9,31.85,31.89,392700.0,17.9901,17.9901,17.9619,17.9845,392700.0
2014-03-26 15:50:00,31.89,31.89,31.81,31.84,999800.0,17.9845,17.9845,17.9393,17.9563,999800.0
2014-03-27 09:30:00,31.84,32.02,31.76,31.99,194400.0,17.9563,18.0578,17.9111,18.0408,194400.0
2014-03-27 09:40:00,31.99,32.12,31.96,32.04,212400.0,18.0408,18.1142,18.0239,18.069,212400.0
2014-03-27 09:50:00,32.03,32.12,32.01,32.09,130300.0,18.0634,18.1142,18.0521,18.0972,130300.0
2014-03-27 10:00:00,32.09,32.17,32.08,32.15,162600.0,18.0972,18.1424,18.0916,18.1311,162600.0
2014-03-27 10:10:00,32.14,32.17,32.08,32.11,91100.0,18.1254,18.1424,18.0916,18.1085,91100.0
2014-03-27 10:20:00,32.1,32.14,32.07,32.07,80800.0,18.1029,18.1254,18.086,18.086,80800.0
2014-03-27 10:30:00,32.08,32.13,32.04,32.05,49000.0,18.0916,18.1198,18.069,18.0747,49000.0
2014-03-27 10:40:00,32.05,32.14,32.05,32.13,54100.0,18.0747,18.1254,18.0747,18.1198,54100.0
2014-03-27 10:50:00,32.14,32.18,32.11,32.16,96000.0,18.1254,18.148,18.1085,18.1367,96000.0
2014-03-27 11:00:00,32.16,32.18,32.12,32.13,92000.0,18.1367,18.148,18.1142,18.1198,92000.0
2014-03-27 11:10:00,32.14,32.2,32.14,32.16,56700.0,18.1254,18.1593,18.1254,18.1367,56700.0
2014-03-27 11:20:00,32.16,32.2,32.15,32.2,75300.0,18.1367,18.1593,18.1311,18.1593,75300.0
2014-03-27 11:30:00,32.19,32.19,32.13,32.16,60300.0,18.1536,18.1536,18.1198,18.1367,60300.0
2014-03-27 11:40:00,32.16,32.16,32.1,32.14,92200.0,18.1367,18.1367,18.1029,18.1254,92200.0
2014-03-27 11:50:00,32.14,32.14,32.09,32.13,101000.0,18.1254,18.1254,18.0972,18.1198,101000.0
2014-03-27 12:00:00,32.13,32.14,32.09,32.13,92700.0,18.1198,18.1254,18.0972,18.1198,92700.0
2014-03-27 12:10:00,32.13,32.13,32.08,32.1,56600.0,18.1198,18.1198,18.0916,18.1029,56600.0
2014-03-27 12:20:00,32.1,32.16,32.09,32.16,56900.0,18.1029,18.1367,18.0972,18.1367,56900.0
2014-03-27 12:30:00,32.16,32.18,32.14,32.17,58000.0,18.1367,18.148,18.1254,18.1424,58000.0
2014-03-27 12:40:00,32.17,32.19,32.17,32.19,58600.0,18.1424,18.1536,18.1424,18.1536,58600.0
2014-03-27 12:50:00,32.18,32.21,32.18,32.21,106900.0,18.148,18.1649,18.148,18.1649,106900.0
2014-03-27 13:00:00,32.2,32.25,32.19,32.19,111300.0,18.1593,18.1875,18.1536,18.1536,111300.0
2014-03-27 13:10:00,32.19,32.22,32.19,32.21,54100.0,18.1536,18.1706,18.1536,18.1649,54100.0
2014-03-27 13:20:00,32.21,32.22,32.18,32.21,51500.0,18.1649,18.1706,18.148,18.1649,51500.0
2014-03-27 13:30:00,32.22,32.22,32.15,32.16,45800.0,18.1706,18.1706,18.1311,18.1367,45800.0
2014-03-27 13:40:00,32.15,32.17,32.11,32.11,66000.0,18.1311,18.1424,18.1085,18.1085,66000.0
2014-03-27 13:50:00,32.12,32.18,32.11,32.18,64100.0,18.1142,18.148,18.1085,18.148,64100.0
2014-03-27 14:00:00,32.18,32.21,32.15,32.18,88800.0,18.148,18.1649,18.1311,18.148,88800.0
2014-03-27 14:10:00,32.19,32.19,32.15,32.16,82500.0,18.1536,18.1536,18.1311,18.1367,82500.0
2014-03-27 14:20:00,32.16,32.24,32.16,32.24,88600.0,18.1367,18.1818,18.1367,18.1818,88600.0
2014-03-27 14:30:00,32.23,32.24,32.16,32.16,146400.0,18.1762,18.1818,18.1367,18.1367,146400.0
2014-03-27 14:40:00,32.16,32.21,32.16,32.21,102300.0,18.1367,18.1649,18.1367,18.1649,102300.0
2014-03-27 14:50:00,32.2,32.26,32.2,32.25,208600.0,18.1593,18.1931,18.1593,18.1875,208600.0
2014-03-27 15:00:00,32.25,32.31,32.25,32.3,358100.0,18.1875,18.2213,18.1875,18.2157,358100.0
2014-03-27 15:10:00,32.3,32.36,32.28,32.35,247900.0,18.2157,18.2495,18.2044,18.2439,247900.0
2014-03-27 15:20:00,32.36,32.36,32.32,32.36,225300.0,18.2495,18.2495,18.227,18.2495,225300.0
2014-03-27 15:30:00,32.36,32.36,32.31,32.35,498700.0,18.2495,18.2495,18.2213,18.2439,498700.0
2014-03-27 15:40:00,32.35,32.39,32.27,32.27,596400.0,18.2439,18.2664,18.1988,18.1988,596400.0
2014-03-27 15:50:00,32.28,32.32,32.27,32.29,457500.0,18.2044,18.227,18.1988,18.21,457500.0
2014-03-28 09:30:00,32.46,32.48,32.18,32.44,235800.0,18.3059,18.3172,18.148,18.2946,235800.0
2014-03-28 09:40:00,32.45,32.45,32.16,32.27,184400.0,18.3003,18.3003,18.1367,18.1988,184400.0
2014-03-28 09:50:00,32.27,32.41,32.27,32.4,286500.0,18.1988,18.2777,18.1988,18.2721,286500.0
2014-03-28 10:00:00,32.38,32.38,32.16,32.18,192600.0,18.2608,18.2608,18.1367,18.148,192600.0
2014-03-28 10:10:00,32.17,32.29,32.1,32.27,138100.0,18.1424,18.21,18.1029,18.1988,138100.0
2014-03-28 10:20:00,32.26,32.27,32.13,32.17,237100.0,18.1931,18.1988,18.1198,18.1424,237100.0
2014-03-28 10:30:00,32.17,32.19,32.06,32.1,149800.0,18.1424,18.1536,18.0803,18.1029,149800.0
2014-03-28 10:40:00,32.1,32.19,32.1,32.12,100100.0,18.1029,18.1536,18.1029,18.1142,100100.0
2014-03-28 10:50:00,32.12,32.14,32.09,32.14,89200.0,18.1142,18.1254,18.0972,18.1254,89200.0
2014-03-28 11:00:00,32.15,32.24,32.15,32.2,90200.0,18.1311,18.1818,18.1311,18.1593,90200.0
2014-03-28 11:10:00,32.2,32.26,32.15,32.18,129500.0,18.1593,18.1931,18.1311,18.148,129500.0
2014-03-28 11:20:00,32.18,32.2,32.13,32.17,36500.0,18.148,18.1593,18.1198,18.1424,36500.0
2014-03-28 11:30:00,32.17,32.19,32.15,32.15,84800.0,18.1424,18.1536,18.1311,18.1311,84800.0
2014-03-28 11:40:00,32.16,32.19,32.11,32.15,44200.0,18.1367,18.1536,18.1085,18.1311,44200.0
2014-03-28 11:50:00,32.15,32.21,32.15,32.21,44400.0,18.1311,18.1649,18.1311,18.1649,44400.0
2014-03-28 12:00:00,32.2,32.25,32.19,32.23,38500.0,18.1593,18.1875,18.1536,18.1762,38500.0
2014-03-28 12:10:00,32.24,32.25,32.21,32.25,29800.0,18.1818,18.1875,18.1649,18.1875,29800.0
2014-03-28 12:20:00,32.25,32.26,32.22,32.23,31500.0,18.1875,18.1931,18.1706,18.1762,31500.0
2014-03-28 12:30:00,32.23,32.32,32.23,32.28,46800.0,18.1762,18.227,18.1762,18.2044,46800.0
2014-03-28 12:40:00,32.29,32.34,32.28,32.32,63200.0,18.21,18.2382,18.2044,18.227,63200.0
2014-03-28 12:50:00,32.31,32.33,32.3,32.32,67600.0,18.2213,18.2326,18.2157,18.227,67600.0
2014-03-28 13:00:00,32.32,32.36,32.3,32.3,89400.0,18.227,18.2495,18.2157,18.2157,89400.0
2014-03-28 13:10:00,32.3,32.31,32.26,32.26,51100.0,18.2157,18.2213,18.1931,18.1931,51100.0
2014-03-28 13:20:00,32.25,32.28,32.23,32.27,171900.0,18.1875,18.2044,18.1762,18.1988,171900.0
2014-03-28 13:30:00,32.28,32.28,32.23,32.25,111000.0,18.2044,18.2044,18.1762,18.1875,111000.0
2014-03-28 13:40:00,32.25,32.27,32.22,32.23,201700.0,18.1875,18.1988,18.1706,18.1762,201700.0
2014-03-28 13:50:00,32.23,32.26,32.22,32.24,97800.0,18.1762,18.1931,18.1706,18.1818,97800.0
2014-03-28 14:00:00,32.24,32.26,32.16,32.16,165600.0,18.1818,18.1931,18.1367,18.1367,165600.0
2014-03-28 14:10:00,32.16,32.17,32.12,32.16,120800.0,18.1367,18.1424,18.1142,18.1367,120800.0
2014-03-28 14:20:00,32.17,32.18,32.13,32.18,69600.0,18.1424,18.148,18.1198,18.148,69600.0
2014-03-28 14:30:00,32.17,32.18,32.09,32.09,103400.0,18.1424,18.148,18.0972,18.0972,103400.0
2014-03-28 14:40:00,32.09,32.1,32.04,32.09,117600.0,18.0972,18.1029,18.069,18.0972,117600.0
2014-03-28 14:50:00,32.09,32.12,32.08,32.1,83900.0,18.0972,18.1142,18.0916,18.1029,83900.0
2014-03-28 15:00:00,32.1,32.11,32.09,32.11,84400.0,18.1029,18.1085,18.0972,18.1085,84400.0
2014-03-28 15:10:00,32.11,32.12,32.1,32.12,88000.0,18.1085,18.1142,18.1029,18.1142,88000.0
2014-03-28 15:20:00,32.12,32.12,32.1,32.11,54600.0,18.1142,18.1142,18.1029,18.1085,54600.0
2014-03-28 15:30:00,32.11,32.15,32.1,32.1,81300.0,18.1085,18.1311,18.1029,18.1029,81300.0
2014-03-28 15:40:00,32.1,32.15,32.08,32.11,172400.0,18.1029,18.1311,18.0916,18.1085,172400.0
2014-03-28 15:50:00,32.1,32.15,32.1,32.14,195600.0,18.1029,18.1311,18.1029,18.1254,195600.0
2014-03-31 09:30:00,32.24,32.24,32.1,32.12,137200.0,18.1818,18.1818,18.1029,18.1142,137200.0
2014-03-31 09:40:00,32.12,32.13,32.04,32.05,100700.0,18.1142,18.1198,18.069,18.0747,100700.0
2014-03-31 09:50:00,32.05,32.13,32.04,32.07,102300.0,18.0747,18.1198,18.069,18.086,102300.0
2014-03-31 10:00:00,32.06,32.12,32.05,32.12,64200.0,18.0803,18.1142,18.0747,18.1142,64200.0
2014-03-31 10:10:00,32.11,32.19,32.11,32.19,61400.0,18.1085,18.1536,18.1085,18.1536,61400.0
2014-03-31 10:20:00,32.19,32.23,32.16,32.19,41700.0,18.1536,18.1762,18.1367,18.1536,41700.0
2014-03-31 10:30:00,32.18,32.23,32.18,32.23,75600.0,18.148,18.1762,18.148,18.1762,75600.0
2014-03-31 10:40:00,32.23,32.37,32.22,32.36,112800.0,18.1762,18.2552,18.1706,18.2495,112800.0
2014-03-31 10:50:00,32.37,32.4,32.35,32.38,86400.0,18.2552,18.2721,18.2439,18.2608,86400.0
2014-03-31 11:00:00,32.39,32.42,32.36,32.42,69400.0,18.2664,18.2833,18.2495,18.2833,69400.0
2014-03-31 11:10:00,32.42,32.46,32.41,32.46,48400.0,18.2833,18.3059,18.2777,18.3059,48400.0
2014-03-31 11:20:00,32.46,32.47,32.4,32.43,80800.0,18.3059,18.3115,18.2721,18.289,80800.0
2014-03-31 11:30:00,32.43,32.47,32.41,32.46,70800.0,18.289,18.3115,18.2777,18.3059,70800.0
2014-03-31 11:40:00,32.45,32.52,32.45,32.5,66300.0,18.3003,18.3397,18.3003,18.3285,66300.0
2014-03-31 11:50:00,32.49,32.54,32.49,32.51,59100.0,18.3228,18.351,18.3228,18.3341,59100.0
2014-03-31 12:00:00,32.51,32.53,32.49,32.53,53800.0,18.3341,18.3454,18.3228,18.3454,53800.0
2014-03-31 12:10:00,32.52,32.59,32.52,32.57,67500.0,18.3397,18.3792,18.3397,18.3679,67500.0
2014-03-31 12:20:00,32.57,32.58,32.51,32.54,50900.0,18.3679,18.3736,18.3341,18.351,50900.0
2014-03-31 12:30:00,32.54,32.56,32.52,32.52,44500.0,18.351,18.3623,18.3397,18.3397,44500.0
2014-03-31 12:40:00,32.52,32.53,32.49,32.51,39200.0,18.3397,18.3454,18.3228,18.3341,39200.0
2014-03-31 12:50:00,32.52,32.53,32.48,32.48,36400.0,18.3397,18.3454,18.3172,18.3172,36400.0
2014-03-31 13:00:00,32.48,32.51,32.48,32.49,35300.0,18.3172,18.3341,18.3172,18.3228,35300.0
2014-03-31 13:10:00,32.49,32.51,32.47,32.48,44500.0,18.3228,18.3341,18.3115,18.3172,44500.0
2014-03-31 13:20:00,32.48,32.51,32.47,32.5,52800.0,18.3172,18.3341,18.3115,18.3285,52800.0
2014-03-31 13:30:00,32.5,32.52,32.48,32.48,62100.0,18.3285,18.3397,18.3172,18.3172,62100.0
2014-03-31 13:40:00,32.48,32.5,32.47,32.49,56000.0,18.3172,18.3285,18.3115,18.3228,56000.0
2014-03-31 13:50:00,32.48,32.51,32.48,32.5,42100.0,18.3172,18.3341,18.3172,18.3285,42100.0
2014-03-31 14:00:00,32.5,32.51,32.48,32.49,43300.0,18.3285,18.3341,18.3172,18.3228,43300.0
2014-03-31 14:10:00,32.49,32.51,32.48,32.49,48900.0,18.3228,18.3341,18.3172,18.3228,48900.0
2014-03-31 14:20:00,32.49,32.5,32.48,32.48,32400.0,18.3228,18.3285,18.3172,18.3172,32400.0
2014-03-31 14:30:00,32.48,32.51,32.48,32.48,31900.0,18.3172,18.3341,18.3172,18.3172,31900.0
2014-03-31 14:40:00,32.48,32.49,32.47,32.48,34800.0,18.3172,18.3228,18.3115,18.3172,34800.0
2014-03-31 14:50:00,32.49,32.52,32.48,32.51,38900.0,18.3228,18.3397,18.3172,18.3341,38900.0
2014-03-31 15:00:00,32.51,32.51,32.47,32.47,108400.0,18.3341,18.3341,18.3115,18.3115,108400.0
2014-03-31 15:10:00,32.47,32.51,32.47,32.48,83700.0,18.3115,18.3341,18.3115,18.3172,83700.0
2014-03-31 15:20:00,32.48,32.52,32.48,32.49,146100.0,18.3172,18.3397,18.3172,18.3228,146100.0
2014-03-31 15:30:00,32.49,32.5,32.48,32.48,224100.0,18.3228,18.3285,18.3172,18.3172,224100.0
2014-03-31 15:40:00,32.48,32.5,32.48,32.49,331300.0,18.3172,18.3285,18.3172,18.3228,331300.0
2014-03-31 15:50:00,32.49,32.51,32.47,32.5,505200.0,18.3228,18.3341,18.3115,18.3285,505200.0
2014-04-01 09:30:00,32.6,32.76,32.59,32.72,150000.0,18.3849,18.4751,18.3792,18.4525,150000.0
2014-04-01 09:40:00,32.71,32.72,32.63,32.64,71300.0,18.4469,18.4525,18.4018,18.4074,71300.0
2014-04-01 09:50:00,32.64,32.69,32.62,32.66,60900.0,18.4074,18.4356,18.3961,18.4187,60900.0
2014-04-01 10:00:00,32.66,32.7,32.62,32.64,62600.0,18.4187,18.4413,18.3961,18.4074,62600.0
2014-04-01 10:10:00,32.64,32.68,32.62,32.63,54000.0,18.4074,18.43,18.3961,18.4018,54000.0
2014-04-01 10:20:00,32.62,32.62,32.5,32.52,73600.0,18.3961,18.3961,18.3285,18.3397,73600.0
2014-04-01 10:30:00,32.52,32.59,32.51,32.52,54000.0,18.3397,18.3792,18.3341,18.3397,54000.0
2014-04-01 10:40:00,32.52,32.54,32.48,32.49,97300.0,18.3397,18.351,18.3172,18.3228,97300.0
2014-04-01 10:50:00,32.48,32.49,32.38,32.39,167000.0,18.3172,18.3228,18.2608,18.2664,167000.0
2014-04-01 11:00:00,32.38,32.54,32.38,32.54,94800.0,18.2608,18.351,18.2608,18.351,94800.0
2014-04-01 11:10:00,32.53,32.55,32.5,32.54,74200.0,18.3454,18.3567,18.3285,18.351,74200.0
2014-04-01 11:20:00,32.55,32.55,32.51,32.54,44600.0,18.3567,18.3567,18.3341,18.351,44600.0
2014-04-01 11:30:00,32.54,32.58,32.54,32.57,34700.0,18.351,18.3736,18.351,18.3679,34700.0
2014-04-01 11:40:00,32.56,32.57,32.54,32.55,50600.0,18.3623,18.3679,18.351,18.3567,50600.0
2014-04-01 11:50:00,32.55,32.59,32.55,32.58,54100.0,18.3567,18.3792,18.3567,18.3736,54100.0
2014-04-01 12:00:00,32.58,32.6,32.55,32.6,43100.0,18.3736,18.3849,18.3567,18.3849,43100.0
2014-04-01 12:10:00,32.6,32.66,32.59,32.65,45500.0,18.3849,18.4187,18.3792,18.4131,45500.0
2014-04-01 12:20:00,32.66,32.71,32.65,32.68,60600.0,18.4187,18.4469,18.4131,18.43,60600.0
2014-04-01 12:30:00,32.69,32.7,32.65,32.69,50000.0,18.4356,18.4413,18.4131,18.4356,50000.0
2014-04-01 12:40:00,32.69,32.69,32.68,32.69,17200.0,18.4356,18.4356,18.43,18.4356,17200.0
2014-04-01 12:50:00,32.69,32.73,32.68,32.71,66800.0,18.4356,18.4582,18.43,18.4469,66800.0
2014-04-01 13:00:00,32.72,32.72,32.71,32.72,38100.0,18.4525,18.4525,18.4469,18.4525,38100.0
2014-04-01 13:10:00,32.72,32.72,32.71,32.72,26000.0,18.4525,18.4525,18.4469,18.4525,26000.0
2014-04-01 13:20:00,32.72,32.72,32.7,32.71,54200.0,18.4525,18.4525,18.4413,18.4469,54200.0
2014-04-01 13:30:00,32.7,32.71,32.69,32.7,48700.0,18.4413,18.4469,18.4356,18.4413,48700.0
2014-04-01 13:40:00,32.7,32.72,32.69,32.69,87800.0,18.4413,18.4525,18.4356,18.4356,87800.0
2014-04-01 13:50:00,32.69,32.7,32.69,32.69,39200.0,18.4356,18.4413,18.4356,18.4356,39200.0
2014-04-01 14:00:00,32.7,32.77,32.69,32.77,86700.0,18.4413,18.4807,18.4356,18.4807,86700.0
2014-04-01 14:10:00,32.77,32.77,32.76,32.77,29200.0,18.4807,18.4807,18.4751,18.4807,29200.0
2014-04-01 14:20:00,32.77,32.77,32.76,32.77,23200.0,18.4807,18.4807,18.4751,18.4807,23200.0
2014-04-01 14:30:00,32.76,32.77,32.75,32.75,61800.0,18.4751,18.4807,18.4695,18.4695,61800.0
2014-04-01 14:40:00,32.76,32.84,32.75,32.84,187500.0,18.4751,18.5202,18.4695,18.5202,187500.0
2014-04-01 14:50:00,32.84,32.88,32.83,32.87,119800.0,18.5202,18.5428,18.5146,18.5371,119800.0
2014-04-01 15:00:00,32.88,32.88,32.87,32.87,150600.0,18.5428,18.5428,18.5371,18.5371,150600.0
2014-04-01 15:10:00,32.88,32.88,32.86,32.86,254300.0,18.5428,18.5428,18.5315,18.5315,254300.0
2014-04-01 15:20:00,32.85,32.86,32.82,32.82,235100.0,18.5258,18.5315,18.5089,18.5089,235100.0
2014-04-01 15:30:00,32.83,32.83,32.79,32.82,243200.0,18.5146,18.5146,18.492,18.5089,243200.0
2014-04-01 15:40:00,32.82,32.85,32.81,32.83,218800.0,18.5089,18.5258,18.5033,18.5146,218800.0
2014-04-01 15:50:00,32.83,32.89,32.82,32.88,397600.0,18.5146,18.5484,18.5089,18.5428,397600.0
2014-04-02 09:30:00,32.83,32.87,32.75,32.83,158300.0,18.5146,18.5371,18.4695,18.5146,158300.0
2014-04-02 09:40:00,32.83,32.84,32.73,32.79,48900.0,18.5146,18.5202,18.4582,18.492,48900.0
2014-04-02 09:50:00,32.79,32.81,32.71,32.72,54800.0,18.492,18.5033,18.4469,18.4525,54800.0
2014-04-02 10:00:00,32.73,32.75,32.69,32.7,80700.0,18.4582,18.4695,18.4356,18.4413,80700.0
2014-04-02 10:10:00,32.7,32.74,32.67,32.74,56200.0,18.4413,18.4638,18.4243,18.4638,56200.0
2014-04-02 10:20:00,32.73,32.78,32.7,32.78,44500.0,18.4582,18.4864,18.4413,18.4864,44500.0
2014-04-02 10:30:00,32.78,32.82,32.76,32.77,51000.0,18.4864,18.5089,18.4751,18.4807,51000.0
2014-04-02 10:40:00,32.77,32.79,32.75,32.76,40800.0,18.4807,18.492,18.4695,18.4751,40800.0
2014-04-02 10:50:00,32.75,32.77,32.74,32.76,30400.0,18.4695,18.4807,18.4638,18.4751,30400.0
2014-04-02 11:00:00,32.76,32.79,32.74,32.76,93000.0,18.4751,18.492,18.4638,18.4751,93000.0
2014-04-02 11:10:00,32.77,32.78,32.73,32.76,54500.0,18.4807,18.4864,18.4582,18.4751,54500.0
2014-04-02 11:20:00,32.75,32.81,32.74,32.8,139600.0,18.4695,18.5033,18.4638,18.4977,139600.0
2014-04-02 11:30:00,32.8,32.81,32.77,32.79,92600.0,18.4977,18.5033,18.4807,18.492,92600.0
2014-04-02 11:40:00,32.78,32.81,32.78,32.79,40600.0,18.4864,18.5033,18.4864,18.492,40600.0
2014-04-02 11:50:00,32.78,32.85,32.78,32.85,47800.0,18.4864,18.5258,18.4864,18.5258,47800.0
2014-04-02 12:00:00,32.84,32.86,32.79,32.83,130800.0,18.5202,18.5315,18.492,18.5146,130800.0
2014-04-02 12:10:00,32.83,32.85,32.82,32.82,43800.0,18.5146,18.5258,18.5089,18.5089,43800.0
2014-04-02 12:20:00,32.83,32.85,32.82,32.84,50700.0,18.5146,18.5258,18.5089,18.5202,50700.0
2014-04-02 12:30:00,32.84,32.87,32.83,32.87,37700.0,18.5202,18.5371,18.5146,18.5371,37700.0
2014-04-02 12:40:00,32.87,32.88,32.84,32.84,36000.0,18.5371,18.5428,18.5202,18.5202,36000.0
2014-04-02 12:50:00,32.84,32.85,32.8,32.82,52200.0,18.5202,18.5258,18.4977,18.5089,52200.0
2014-04-02 13:00:00,32.82,32.83,32.78,32.79,70600.0,18.5089,18.5146,18.4864,18.492,70600.0
2014-04-02 13:10:00,32.79,32.84,32.78,32.81,46800.0,18.492,18.5202,18.4864,18.5033,46800.0
2014-04-02 13:20:00,32.81,32.81,32.78,32.8,34500.0,18.5033,18.5033,18.4864,18.4977,34500.0
2014-04-02 13:30:00,32.81,32.82,32.75,32.77,45700.0,18.5033,18.5089,18.4695,18.4807,45700.0
2014-04-02 13:40:00,32.77,32.81,32.76,32.8,49600.0,18.4807,18.5033,18.4751,18.4977,49600.0
2014-04-02 13:50:00,32.8,32.83,32.8,32.83,43000.0,18.4977,18.5146,18.4977,18.5146,43000.0
2014-04-02 14:00:00,32.83,32.85,32.81,32.82,42000.0,18.5146,18.5258,18.5033,18.5089,42000.0
2014-04-02 14:10:00,32.82,32.82,32.8,32.8,23400.0,18.5089,18.5089,18.4977,18.4977,23400.0
2014-04-02 14:20:00,32.81,32.81,32.77,32.77,44300.0,18.5033,18.5033,18.4807,18.4807,44300.0
2014-04-02 14:30:00,32.78,32.82,32.77,32.79,35800.0,18.4864,18.5089,18.4807,18.492,35800.0
2014-04-02 14:40:00,32.79,32.81,32.78,32.79,41000.0,18.492,18.5033,18.4864,18.492,41000.0
2014-04-02 14:50:00,32.78,32.82,32.78,32.82,42900.0,18.4864,18.5089,18.4864,18.5089,42900.0
2014-04-02 15:00:00,32.81,32.83,32.8,32.8,34100.0,18.5033,18.5146,18.4977,18.4977,34100.0
2014-04-02 15:10:00,32.8,32.81,32.8,32.81,31000.0,18.4977,18.5033,18.4977,18.5033,31000.0
2014-04-02 15:20:00,32.8,32.82,32.77,32.81,169500.0,18.4977,18.5089,18.4807,18.5033,169500.0
2014-04-02 15:30:00,32.81,32.87,32.79,32.86,110600.0,18.5033,18.5371,18.492,18.5315,110600.0
2014-04-02 15:40:00,32.86,32.89,32.83,32.84,168400.0,18.5315,18.5484,18.5146,18.5202,168400.0
2014-04-02 15:50:00,32.84,32.87,32.81,32.81,189900.0,18.5202,18.5371,18.5033,18.5033,189900.0
2014-04-03 09:30:00,32.94,33.0,32.86,32.93,200400.0,18.5766,18.6104,18.5315,18.571,200400.0
2014-04-03 09:40:00,32.92,33.0,32.91,32.96,104000.0,18.5653,18.6104,18.5597,18.5879,104000.0
2014-04-03 09:50:00,32.96,32.96,32.83,32.84,63500.0,18.5879,18.5879,18.5146,18.5202,63500.0
2014-04-03 10:00:00,32.83,32.84,32.8,32.82,47000.0,18.5146,18.5202,18.4977,18.5089,47000.0
2014-04-03 10:10:00,32.81,32.86,32.81,32.86,66900.0,18.5033,18.5315,18.5033,18.5315,66900.0
2014-04-03 10:20:00,32.86,32.87,32.82,32.84,87300.0,18.5315,18.5371,18.5089,18.5202,87300.0
2014-04-03 10:30:00,32.84,32.85,32.82,32.83,56200.0,18.5202,18.5258,18.5089,18.5146,56200.0
2014-04-03 10:40:00,32.83,32.85,32.8,32.81,55200.0,18.5146,18.5258,18.4977,18.5033,55200.0
2014-04-03 10:50:00,32.82,32.83,32.8,32.81,39400.0,18.5089,18.5146,18.4977,18.5033,39400.0
2014-04-03 11:00:00,32.82,32.84,32.79,32.82,63200.0,18.5089,18.5202,18.492,18.5089,63200.0
2014-04-03 11:10:00,32.82,32.85,32.82,32.83,49600.0,18.5089,18.5258,18.5089,18.5146,49600.0
2014-04-03 11:20:00,32.82,32.84,32.81,32.84,42600.0,18.5089,18.5202,18.5033,18.5202,42600.0
2014-04-03 11:30:00,32.84,32.85,32.82,32.84,72400.0,18.5202,18.5258,18.5089,18.5202,72400.0
2014-04-03 11:40:00,32.84,32.89,32.83,32.83,86100.0,18.5202,18.5484,18.5146,18.5146,86100.0
2014-04-03 11:50:00,32.84,32.87,32.8,32.83,56100.0,18.5202,18.5371,18.4977,18.5146,56100.0
2014-04-03 12:00:00,32.83,32.89,32.8,32.88,81200.0,18.5146,18.5484,18.4977,18.5428,81200.0
2014-04-03 12:10:00,32.89,32.95,32.89,32.89,47500.0,18.5484,18.5822,18.5484,18.5484,47500.0
2014-04-03 12:20:00,32.9,32.95,32.89,32.95,22900.0,18.554,18.5822,18.5484,18.5822,22900.0
2014-04-03 12:30:00,32.95,32.96,32.93,32.94,30800.0,18.5822,18.5879,18.571,18.5766,30800.0
2014-04-03 12:40:00,32.93,32.97,32.93,32.95,24100.0,18.571,18.5935,18.571,18.5822,24100.0
2014-04-03 12:50:00,32.94,32.98,32.94,32.98,30000.0,18.5766,18.5992,18.5766,18.5992,30000.0
2014-04-03 13:00:00,32.97,32.98,32.96,32.96,30600.0,18.5935,18.5992,18.5879,18.5879,30600.0
2014-04-03 13:10:00,32.97,33.0,32.94,33.0,59300.0,18.5935,18.6104,18.5766,18.6104,59300.0
2014-04-03 13:20:00,32.99,33.01,32.98,33.01,66700.0,18.6048,18.6161,18.5992,18.6161,66700.0
2014-04-03 13:30:00,33.0,33.01,32.96,32.96,46000.0,18.6104,18.6161,18.5879,18.5879,46000.0
2014-04-03 13:40:00,32.97,33.0,32.96,32.99,50400.0,18.5935,18.6104,18.5879,18.6048,50400.0
2014-04-03 13:50:00,32.99,32.99,32.96,32.98,33000.0,18.6048,18.6048,18.5879,18.5992,33000.0
2014-04-03 14:00:00,32.99,32.99,32.96,32.98,56000.0,18.6048,18.6048,18.5879,18.5992,56000.0
2014-04-03 14:10:00,32.98,32.99,32.97,32.99,25600.0,18.5992,18.6048,18.5935,18.6048,25600.0
2014-04-03 14:20:00,32.98,32.99,32.95,32.95,59100.0,18.5992,18.6048,18.5822,18.5822,59100.0
2014-04-03 14:30:00,32.95,32.96,32.92,32.92,32000.0,18.5822,18.5879,18.5653,18.5653,32000.0
2014-04-03 14:40:00,32.93,32.96,32.92,32.95,69100.0,18.571,18.5879,18.5653,18.5822,69100.0
2014-04-03 14:50:00,32.94,32.95,32.91,32.92,66800.0,18.5766,18.5822,18.5597,18.5653,66800.0
2014-04-03 15:00:00,32.92,32.94,32.92,32.93,81500.0,18.5653,18.5766,18.5653,18.571,81500.0
2014-04-03 15:10:00,32.93,32.93,32.89,32.89,73500.0,18.571,18.571,18.5484,18.5484,73500.0
2014-04-03 15:20:00,32.9,32.93,32.89,32.93,90800.0,18.554,18.571,18.5484,18.571,90800.0
2014-04-03 15:30:00,32.92,32.94,32.91,32.94,74900.0,18.5653,18.5766,18.5597,18.5766,74900.0
2014-04-03 15:40:00,32.94,32.96,32.92,32.96,122000.0,18.5766,18.5879,18.5653,18.5879,122000.0
2014-04-03 15:50:00,32.96,32.97,32.94,32.95,284600.0,18.5879,18.5935,18.5766,18.5822,284600.0
2014-04-04 09:30:00,33.11,33.13,32.9,33.09,136500.0,18.6725,18.6838,18.554,18.6612,136500.0
2014-04-04 09:40:00,33.06,33.11,33.02,33.08,123400.0,18.6443,18.6725,18.6217,18.6556,123400.0
2014-04-04 09:50:00,33.07,33.18,33.05,33.15,193400.0,18.6499,18.712,18.6386,18.695,193400.0
2014-04-04 10:00:00,33.15,33.19,33.11,33.16,183500.0,18.695,18.7176,18.6725,18.7007,183500.0
2014-04-04 10:10:00,33.17,33.3,33.17,33.26,146200.0,18.7063,18.7796,18.7063,18.7571,146200.0
2014-04-04 10:20:00,33.27,33.36,33.24,33.36,136400.0,18.7627,18.8135,18.7458,18.8135,136400.0
2014-04-04 10:30:00,33.36,33.4,33.32,33.37,154900.0,18.8135,18.836,18.7909,18.8191,154900.0
2014-04-04 10:40:00,33.37,33.38,33.32,33.36,205400.0,18.8191,18.8247,18.7909,18.8135,205400.0
2014-04-04 10:50:00,33.37,33.41,33.34,33.41,135400.0,18.8191,18.8417,18.8022,18.8417,135400.0
2014-04-04 11:00:00,33.4,33.4,33.3,33.32,130000.0,18.836,18.836,18.7796,18.7909,130000.0
2014-04-04 11:10:00,33.33,33.37,33.32,33.37,73500.0,18.7965,18.8191,18.7909,18.8191,73500.0
2014-04-04 11:20:00,33.36,33.39,33.3,33.31,98200.0,18.8135,18.8304,18.7796,18.7853,98200.0
2014-04-04 11:30:00,33.31,33.34,33.28,33.3,83100.0,18.7853,18.8022,18.7683,18.7796,83100.0
2014-04-04 11:40:00,33.3,33.33,33.21,33.24,84300.0,18.7796,18.7965,18.7289,18.7458,84300.0
2014-04-04 11:50:00,33.23,33.29,33.2,33.29,72700.0,18.7402,18.774,18.7232,18.774,72700.0
2014-04-04 12:00:00,33.28,33.29,33.2,33.23,57400.0,18.7683,18.774,18.7232,18.7402,57400.0
2014-04-04 12:10:00,33.23,33.24,33.14,33.17,118100.0,18.7402,18.7458,18.6894,18.7063,118100.0
2014-04-04 12:20:00,33.16,33.19,33.15,33.16,61500.0,18.7007,18.7176,18.695,18.7007,61500.0
2014-04-04 12:30:00,33.17,33.2,33.16,33.2,44800.0,18.7063,18.7232,18.7007,18.7232,44800.0
2014-04-04 12:40:00,33.2,33.22,33.17,33.18,61900.0,18.7232,18.7345,18.7063,18.712,61900.0
2014-04-04 12:50:00,33.18,33.18,33.14,33.14,38500.0,18.712,18.712,18.6894,18.6894,38500.0
2014-04-04 13:00:00,33.16,33.17,33.13,33.16,50000.0,18.7007,18.7063,18.6838,18.7007,50000.0
2014-04-04 13:10:00,33.17,33.21,33.15,33.19,107000.0,18.7063,18.7289,18.695,18.7176,107000.0
2014-04-04 13:20:00,33.19,33.2,33.16,33.16,26500.0,18.7176,18.7232,18.7007,18.7007,26500.0
2014-04-04 13:30:00,33.17,33.2,33.15,33.16,40200.0,18.7063,18.7232,18.695,18.7007,40200.0
2014-04-04 13:40:00,33.16,33.19,33.15,33.18,45900.0,18.7007,18.7176,18.695,18.712,45900.0
2014-04-04 13:50:00,33.18,33.2,33.14,33.18,49100.0,18.712,18.7232,18.6894,18.712,49100.0
2014-04-04 14:00:00,33.17,33.21,33.13,33.13,85700.0,18.7063,18.7289,18.6838,18.6838,85700.0
2014-04-04 14:10:00,33.13,33.17,33.13,33.15,52400.0,18.6838,18.7063,18.6838,18.695,52400.0
2014-04-04 14:20:00,33.16,33.16,33.1,33.1,52300.0,18.7007,18.7007,18.6668,18.6668,52300.0
2014-04-04 14:30:00,33.11,33.13,33.05,33.05,61100.0,18.6725,18.6838,18.6386,18.6386,61100.0
2014-04-04 14:40:00,33.05,33.09,33.02,33.07,105200.0,18.6386,18.6612,18.6217,18.6499,105200.0
2014-04-04 14:50:00,33.07,33.11,33.03,33.08,89100.0,18.6499,18.6725,18.6274,18.6556,89100.0
2014-04-04 15:00:00,33.07,33.07,33.02,33.04,62100.0,18.6499,18.6499,18.6217,18.633,62100.0
2014-04-04 15:10:00,33.04,33.08,33.02,33.05,86100.0,18.633,18.6556,18.6217,18.6386,86100.0
2014-04-04 15:20:00,33.06,33.1,33.05,33.07,89200.0,18.6443,18.6668,18.6386,18.6499,89200.0
2014-04-04 15:30:00,33.07,33.09,33.04,33.05,60300.0,18.6499,18.6612,18.633,18.6386,60300.0
2014-04-04 15:40:00,33.05,33.07,33.01,33.05,116800.0,18.6386,18.6499,18.6161,18.6386,116800.0
2014-04-04 15:50:00,33.06,33.06,33.02,33.02,261200.0,18.6443,18.6443,18.6217,18.6217,261200.0
2014-04-07 09:30:00,32.98,33.0,32.82,32.82,132400.0,18.5992,18.6104,18.5089,18.5089,132400.0
2014-04-07 09:40:00,32.83,32.89,32.79,32.84,127400.0,18.5146,18.5484,18.492,18.5202,127400.0
2014-04-07 09:50:00,32.86,32.88,32.81,32.84,56000.0,18.5315,18.5428,18.5033,18.5202,56000.0
2014-04-07 10:00:00,32.84,32.88,32.82,32.84,93700.0,18.5202,18.5428,18.5089,18.5202,93700.0
2014-04-07 10:10:00,32.85,32.85,32.75,32.76,72000.0,18.5258,18.5258,18.4695,18.4751,72000.0
2014-04-07 10:20:00,32.76,32.78,32.7,32.73,97700.0,18.4751,18.4864,18.4413,18.4582,97700.0
2014-04-07 10:30:00,32.73,32.85,32.72,32.82,87600.0,18.4582,18.5258,18.4525,18.5089,87600.0
2014-04-07 10:40:00,32.82,32.83,32.78,32.8,44800.0,18.5089,18.5146,18.4864,18.4977,44800.0
2014-04-07 10:50:00,32.8,32.82,32.75,32.77,100100.0,18.4977,18.5089,18.4695,18.4807,100100.0
2014-04-07 11:00:00,32.77,32.8,32.73,32.76,112700.0,18.4807,18.4977,18.4582,18.4751,112700.0
2014-04-07 11:10:00,32.76,32.77,32.66,32.68,56100.0,18.4751,18.4807,18.4187,18.43,56100.0
2014-04-07 11:20:00,32.67,32.7,32.62,32.66,53100.0,18.4243,18.4413,18.3961,18.4187,53100.0
2014-04-07 11:30:00,32.65,32.68,32.63,32.65,28800.0,18.4131,18.43,18.4018,18.4131,28800.0
2014-04-07 11:40:00,32.65,32.65,32.6,32.61,54200.0,18.4131,18.4131,18.3849,18.3905,54200.0
2014-04-07 11:50:00,32.61,32.62,32.55,32.58,52300.0,18.3905,18.3961,18.3567,18.3736,52300.0
2014-04-07 12:00:00,32.58,32.62,32.56,32.6,51400.0,18.3736,18.3961,18.3623,18.3849,51400.0
2014-04-07 12:10:00,32.6,32.61,32.5,32.5,124500.0,18.3849,18.3905,18.3285,18.3285,124500.0
2014-04-07 12:20:00,32.51,32.51,32.36,32.38,239900.0,18.3341,18.3341,18.2495,18.2608,239900.0
2014-04-07 12:30:00,32.38,32.38,32.33,32.36,150500.0,18.2608,18.2608,18.2326,18.2495,150500.0
2014-04-07 12:40:00,32.36,32.4,32.35,32.4,82900.0,18.2495,18.2721,18.2439,18.2721,82900.0
2014-04-07 12:50:00,32.4,32.47,32.37,32.45,86300.0,18.2721,18.3115,18.2552,18.3003,86300.0
2014-04-07 13:00:00,32.45,32.45,32.38,32.39,48600.0,18.3003,18.3003,18.2608,18.2664,48600.0
2014-04-07 13:10:00,32.4,32.41,32.38,32.39,59100.0,18.2721,18.2777,18.2608,18.2664,59100.0
2014-04-07 13:20:00,32.4,32.4,32.37,32.39,58600.0,18.2721,18.2721,18.2552,18.2664,58600.0
2014-04-07 13:30:00,32.39,32.4,32.36,32.37,55200.0,18.2664,18.2721,18.2495,18.2552,55200.0
2014-04-07 13:40:00,32.37,32.37,32.32,32.34,99100.0,18.2552,18.2552,18.227,18.2382,99100.0
2014-04-07 13:50:00,32.34,32.35,32.27,32.29,57700.0,18.2382,18.2439,18.1988,18.21,57700.0
2014-04-07 14:00:00,32.29,32.3,32.25,32.27,95100.0,18.21,18.2157,18.1875,18.1988,95100.0
2014-04-07 14:10:00,32.27,32.31,32.26,32.27,69700.0,18.1988,18.2213,18.1931,18.1988,69700.0
2014-04-07 14:20:00,32.27,32.27,32.22,32.22,126400.0,18.1988,18.1988,18.1706,18.1706,126400.0
2014-04-07 14:30:00,32.22,32.26,32.22,32.26,69900.0,18.1706,18.1931,18.1706,18.1931,69900.0
2014-04-07 14:40:00,32.26,32.26,32.23,32.25,136700.0,18.1931,18.1931,18.1762,18.1875,136700.0
2014-04-07 14:50:00,32.25,32.25,32.24,32.25,119600.0,18.1875,18.1875,18.1818,18.1875,119600.0
2014-04-07 15:00:00,32.25,32.25,32.21,32.22,149200.0,18.1875,18.1875,18.1649,18.1706,149200.0
2014-04-07 15:10:00,32.22,32.22,32.21,32.22,119900.0,18.1706,18.1706,18.1649,18.1706,119900.0
2014-04-07 15:20:00,32.21,32.22,32.21,32.22,106400.0,18.1649,18.1706,18.1649,18.1706,106400.0
2014-04-07 15:30:00,32.22,32.27,32.21,32.26,215000.0,18.1706,18.1988,18.1649,18.1931,215000.0
2014-04-07 15:40:00,32.26,32.29,32.24,32.26,300700.0,18.1931,18.21,18.1818,18.1931,300700.0
2014-04-07 15:50:00,32.26,32.26,32.21,32.23,424800.0,18.1931,18.1931,18.1649,18.1762,424800.0
2014-04-08 09:30:00,32.32,32.46,32.24,32.33,144900.0,18.227,18.3059,18.1818,18.2326,144900.0
2014-04-08 09:40:00,32.34,32.43,32.32,32.4,57400.0,18.2382,18.289,18.227,18.2721,57400.0
2014-04-08 09:50:00,32.41,32.44,32.37,32.41,222500.0,18.2777,18.2946,18.2552,18.2777,222500.0
2014-04-08 10:00:00,32.41,32.43,32.38,32.4,125900.0,18.2777,18.289,18.2608,18.2721,125900.0
2014-04-08 10:10:00,32.4,32.42,32.37,32.4,69700.0,18.2721,18.2833,18.2552,18.2721,69700.0
2014-04-08 10:20:00,32.39,32.44,32.27,32.28,152600.0,18.2664,18.2946,18.1988,18.2044,152600.0
2014-04-08 10:30:00,32.28,32.4,32.27,32.4,161800.0,18.2044,18.2721,18.1988,18.2721,161800.0
2014-04-08 10:40:00,32.4,32.42,32.36,32.39,89900.0,18.2721,18.2833,18.2495,18.2664,89900.0
2014-04-08 10:50:00,32.39,32.54,32.39,32.5,74600.0,18.2664,18.351,18.2664,18.3285,74600.0
2014-04-08 11:00:00,32.51,32.66,32.51,32.61,127200.0,18.3341,18.4187,18.3341,18.3905,127200.0
2014-04-08 11:10:00,32.61,32.71,32.59,32.69,138900.0,18.3905,18.4469,18.3792,18.4356,138900.0
2014-04-08 11:20:00,32.69,32.72,32.67,32.7,88600.0,18.4356,18.4525,18.4243,18.4413,88600.0
2014-04-08 11:30:00,32.7,32.79,32.69,32.78,99600.0,18.4413,18.492,18.4356,18.4864,99600.0
2014-04-08 11:40:00,32.79,32.79,32.72,32.76,47300.0,18.492,18.492,18.4525,18.4751,47300.0
2014-04-08 11:50:00,32.76,32.78,32.7,32.77,89400.0,18.4751,18.4864,18.4413,18.4807,89400.0
2014-04-08 12:00:00,32.77,32.87,32.76,32.87,109900.0,18.4807,18.5371,18.4751,18.5371,109900.0
2014-04-08 12:10:00,32.87,32.94,32.86,32.93,85600.0,18.5371,18.5766,18.5315,18.571,85600.0
2014-04-08 12:20:00,32.94,32.98,32.91,32.92,175600.0,18.5766,18.5992,18.5597,18.5653,175600.0
2014-04-08 12:30:00,32.92,32.97,32.87,32.97,110200.0,18.5653,18.5935,18.5371,18.5935,110200.0
2014-04-08 12:40:00,32.97,32.97,32.88,32.89,93600.0,18.5935,18.5935,18.5428,18.5484,93600.0
2014-04-08 12:50:00,32.89,32.92,32.86,32.87,115300.0,18.5484,18.5653,18.5315,18.5371,115300.0
2014-04-08 13:00:00,32.86,32.88,32.84,32.87,51500.0,18.5315,18.5428,18.5202,18.5371,51500.0
2014-04-08 13:10:00,32.87,32.9,32.87,32.9,65000.0,18.5371,18.554,18.5371,18.554,65000.0
2014-04-08 13:20:00,32.9,32.96,32.9,32.95,207300.0,18.554,18.5879,18.554,18.5822,207300.0
2014-04-08 13:30:00,32.95,33.0,32.93,33.0,125800.0,18.5822,18.6104,18.571,18.6104,125800.0
2014-04-08 13:40:00,33.0,33.03,32.94,32.99,126600.0,18.6104,18.6274,18.5766,18.6048,126600.0
2014-04-08 13:50:00,32.99,33.05,32.98,33.02,125100.0,18.6048,18.6386,18.5992,18.6217,125100.0
2014-04-08 14:00:00,33.02,33.06,33.0,33.01,73200.0,18.6217,18.6443,18.6104,18.6161,73200.0
2014-04-08 14:10:00,33.01,33.02,33.0,33.02,53600.0,18.6161,18.6217,18.6104,18.6217,53600.0
2014-04-08 14:20:00,33.02,33.04,33.0,33.03,63000.0,18.6217,18.633,18.6104,18.6274,63000.0
2014-04-08 14:30:00,33.02,33.03,33.0,33.0,51000.0,18.6217,18.6274,18.6104,18.6104,51000.0
2014-04-08 14:40:00,33.0,33.01,32.93,32.98,92100.0,18.6104,18.6161,18.571,18.5992,92100.0
2014-04-08 14:50:00,32.98,32.99,32.94,32.96,66100.0,18.5992,18.6048,18.5766,18.5879,66100.0
2014-04-08 15:00:00,32.96,32.96,32.92,32.96,88000.0,18.5879,18.5879,18.5653,18.5879,88000.0
2014-04-08 15:10:00,32.95,32.99,32.95,32.99,123500.0,18.5822,18.6048,18.5822,18.6048,123500.0
2014-04-08 15:20:00,32.99,33.05,32.98,33.05,223000.0,18.6048,18.6386,18.5992,18.6386,223000.0
2014-04-08 15:30:00,33.04,33.04,32.99,33.03,204200.0,18.633,18.633,18.6048,18.6274,204200.0
2014-04-08 15:40:00,33.03,33.05,33.02,33.05,229500.0,18.6274,18.6386,18.6217,18.6386,229500.0
2014-04-08 15:50:00,33.05,33.08,33.01,33.05,449400.0,18.6386,18.6556,18.6161,18.6386,449400.0
2014-04-09 09:30:00,33.08,33.09,32.86,32.95,142500.0,18.6556,18.6612,18.5315,18.5822,142500.0
2014-04-09 09:40:00,32.96,32.96,32.75,32.78,93100.0,18.5879,18.5879,18.4695,18.4864,93100.0
2014-04-09 09:50:00,32.78,32.78,32.64,32.64,155100.0,18.4864,18.4864,18.4074,18.4074,155100.0
2014-04-09 10:00:00,32.63,32.71,32.55,32.69,156200.0,18.4018,18.4469,18.3567,18.4356,156200.0
2014-04-09 10:10:00,32.69,32.76,32.65,32.69,131500.0,18.4356,18.4751,18.4131,18.4356,131500.0
2014-04-09 10:20:00,32.69,32.74,32.67,32.71,58100.0,18.4356,18.4638,18.4243,18.4469,58100.0
2014-04-09 10:30:00,32.71,32.76,32.7,32.7,67100.0,18.4469,18.4751,18.4413,18.4413,67100.0
2014-04-09 10:40:00,32.71,32.75,32.69,32.71,97300.0,18.4469,18.4695,18.4356,18.4469,97300.0
2014-04-09 10:50:00,32.72,32.72,32.66,32.7,87600.0,18.4525,18.4525,18.4187,18.4413,87600.0
2014-04-09 11:00:00,32.69,32.73,32.66,32.68,79900.0,18.4356,18.4582,18.4187,18.43,79900.0
2014-04-09 11:10:00,32.69,32.75,32.68,32.7,47600.0,18.4356,18.4695,18.43,18.4413,47600.0
2014-04-09 11:20:00,32.71,32.71,32.6,32.63,173000.0,18.4469,18.4469,18.3849,18.4018,173000.0
2014-04-09 11:30:00,32.63,32.66,32.58,32.65,118300.0,18.4018,18.4187,18.3736,18.4131,118300.0
2014-04-09 11:40:00,32.66,32.73,32.66,32.69,71300.0,18.4187,18.4582,18.4187,18.4356,71300.0
2014-04-09 11:50:00,32.69,32.71,32.67,32.68,39500.0,18.4356,18.4469,18.4243,18.43,39500.0
2014-04-09 12:00:00,32.68,32.7,32.66,32.7,42300.0,18.43,18.4413,18.4187,18.4413,42300.0
2014-04-09 12:10:00,32.7,32.7,32.66,32.7,40100.0,18.4413,18.4413,18.4187,18.4413,40100.0
2014-04-09 12:20:00,32.7,32.72,32.67,32.68,56900.0,18.4413,18.4525,18.4243,18.43,56900.0
2014-04-09 12:30:00,32.69,32.69,32.6,32.61,128800.0,18.4356,18.4356,18.3849,18.3905,128800.0
2014-04-09 12:40:00,32.61,32.62,32.57,32.6,51000.0,18.3905,18.3961,18.3679,18.3849,51000.0
2014-04-09 12:50:00,32.6,32.61,32.57,32.57,47100.0,18.3849,18.3905,18.3679,18.3679,47100.0
2014-04-09 13:00:00,32.58,32.61,32.58,32.58,51600.0,18.3736,18.3905,18.3736,18.3736,51600.0
2014-04-09 13:10:00,32.58,32.64,32.57,32.62,42600.0,18.3736,18.4074,18.3679,18.3961,42600.0
2014-04-09 13:20:00,32.61,32.62,32.58,32.6,57800.0,18.3905,18.3961,18.3736,18.3849,57800.0
2014-04-09 13:30:00,32.59,32.63,32.59,32.62,55800.0,18.3792,18.4018,18.3792,18.3961,55800.0
2014-04-09 13:40:00,32.63,32.66,32.62,32.63,68500.0,18.4018,18.4187,18.3961,18.4018,68500.0
2014-04-09 13:50:00,32.63,32.64,32.59,32.62,74400.0,18.4018,18.4074,18.3792,18.3961,74400.0
2014-04-09 14:00:00,32.63,32.69,32.62,32.65,201500.0,18.4018,18.4356,18.3961,18.4131,201500.0
2014-04-09 14:10:00,32.64,32.68,32.61,32.68,123000.0,18.4074,18.43,18.3905,18.43,123000.0
2014-04-09 14:20:00,32.67,32.89,32.67,32.87,142900.0,18.4243,18.5484,18.4243,18.5371,142900.0
2014-04-09 14:30:00,32.88,32.88,32.83,32.85,91400.0,18.5428,18.5428,18.5146,18.5258,91400.0
2014-04-09 14:40:00,32.85,32.86,32.82,32.84,41000.0,18.5258,18.5315,18.5089,18.5202,41000.0
2014-04-09 14:50:00,32.84,32.89,32.84,32.88,64600.0,18.5202,18.5484,18.5202,18.5428,64600.0
2014-04-09 15:00:00,32.87,32.92,32.87,32.88,64400.0,18.5371,18.5653,18.5371,18.5428,64400.0
2014-04-09 15:10:00,32.88,32.94,32.88,32.92,62900.0,18.5428,18.5766,18.5428,18.5653,62900.0
2014-04-09 15:20:00,32.92,32.95,32.9,32.93,48900.0,18.5653,18.5822,18.554,18.571,48900.0
2014-04-09 15:30:00,32.93,32.93,32.86,32.87,147000.0,18.571,18.571,18.5315,18.5371,147000.0
2014-04-09 15:40:00,32.88,32.93,32.87,32.91,178700.0,18.5428,18.571,18.5371,18.5597,178700.0
2014-04-09 15:50:00,32.91,32.92,32.88,32.91,213600.0,18.5597,18.5653,18.5428,18.5597,213600.0
2014-04-10 09:30:00,32.92,32.97,32.77,32.94,90700.0,18.5653,18.5935,18.4807,18.5766,90700.0
2014-04-10 09:40:00,32.96,33.07,32.96,33.05,48800.0,18.5879,18.6499,18.5879,18.6386,48800.0
2014-04-10 09:50:00,33.07,33.09,33.02,33.07,62900.0,18.6499,18.6612,18.6217,18.6499,62900.0
2014-04-10 10:00:00,33.07,33.16,33.04,33.14,62600.0,18.6499,18.7007,18.633,18.6894,62600.0
2014-04-10 10:10:00,33.13,33.24,33.12,33.22,123000.0,18.6838,18.7458,18.6781,18.7345,123000.0
2014-04-10 10:20:00,33.23,33.25,33.17,33.18,115000.0,18.7402,18.7514,18.7063,18.712,115000.0
2014-04-10 10:30:00,33.19,33.21,33.15,33.17,67900.0,18.7176,18.7289,18.695,18.7063,67900.0
2014-04-10 10:40:00,33.17,33.19,33.15,33.18,65500.0,18.7063,18.7176,18.695,18.712,65500.0
2014-04-10 10:50:00,33.17,33.17,33.1,33.12,240400.0,18.7063,18.7063,18.6668,18.6781,240400.0
2014-04-10 11:00:00,33.11,33.13,33.06,33.07,114700.0,18.6725,18.6838,18.6443,18.6499,114700.0
2014-04-10 11:10:00,33.06,33.06,33.01,33.02,119700.0,18.6443,18.6443,18.6161,18.6217,119700.0
2014-04-10 11:20:00,33.02,33.02,32.93,32.94,79400.0,18.6217,18.6217,18.571,18.5766,79400.0
2014-04-10 11:30:00,32.95,32.97,32.93,32.96,63300.0,18.5822,18.5935,18.571,18.5879,63300.0
2014-04-10 11:40:00,32.96,32.98,32.93,32.95,49700.0,18.5879,18.5992,18.571,18.5822,49700.0
2014-04-10 11:50:00,32.95,32.98,32.92,32.94,46600.0,18.5822,18.5992,18.5653,18.5766,46600.0
2014-04-10 12:00:00,32.94,32.96,32.85,32.86,59700.0,18.5766,18.5879,18.5258,18.5315,59700.0
2014-04-10 12:10:00,32.85,32.87,32.79,32.82,95200.0,18.5258,18.5371,18.492,18.5089,95200.0
2014-04-10 12:20:00,32.83,32.85,32.81,32.83,49800.0,18.5146,18.5258,18.5033,18.5146,49800.0
2014-04-10 12:30:00,32.83,32.86,32.82,32.83,25000.0,18.5146,18.5315,18.5089,18.5146,25000.0
2014-04-10 12:40:00,32.84,32.85,32.78,32.8,41500.0,18.5202,18.5258,18.4864,18.4977,41500.0
2014-04-10 12:50:00,32.79,32.8,32.75,32.76,35700.0,18.492,18.4977,18.4695,18.4751,35700.0
2014-04-10 13:00:00,32.76,32.78,32.75,32.77,70300.0,18.4751,18.4864,18.4695,18.4807,70300.0
2014-04-10 13:10:00,32.77,32.79,32.71,32.72,73500.0,18.4807,18.492,18.4469,18.4525,73500.0
2014-04-10 13:20:00,32.72,32.73,32.7,32.71,209700.0,18.4525,18.4582,18.4413,18.4469,209700.0
2014-04-10 13:30:00,32.72,32.72,32.67,32.71,91200.0,18.4525,18.4525,18.4243,18.4469,91200.0
2014-04-10 13:40:00,32.71,32.73,32.67,32.73,55000.0,18.4469,18.4582,18.4243,18.4582,55000.0
2014-04-10 13:50:00,32.73,32.73,32.67,32.72,123300.0,18.4582,18.4582,18.4243,18.4525,123300.0
2014-04-10 14:00:00,32.71,32.74,32.7,32.74,91900.0,18.4469,18.4638,18.4413,18.4638,91900.0
2014-04-10 14:10:00,32.74,32.76,32.73,32.75,88800.0,18.4638,18.4751,18.4582,18.4695,88800.0
2014-04-10 14:20:00,32.75,32.77,32.72,32.73,60500.0,18.4695,18.4807,18.4525,18.4582,60500.0
2014-04-10 14:30:00,32.73,32.75,32.7,32.7,90600.0,18.4582,18.4695,18.4413,18.4413,90600.0
2014-04-10 14:40:00,32.7,32.71,32.64,32.65,144500.0,18.4413,18.4469,18.4074,18.4131,144500.0
2014-04-10 14:50:00,32.66,32.72,32.65,32.7,105000.0,18.4187,18.4525,18.4131,18.4413,105000.0
2014-04-10 15:00:00,32.7,32.71,32.54,32.54,201600.0,18.4413,18.4469,18.351,18.351,201600.0
2014-04-10 15:10:00,32.54,32.62,32.53,32.62,165100.0,18.351,18.3961,18.3454,18.3961,165100.0
2014-04-10 15:20:00,32.62,32.65,32.58,32.64,129800.0,18.3961,18.4131,18.3736,18.4074,129800.0
2014-04-10 15:30:00,32.64,32.71,32.62,32.69,146100.0,18.4074,18.4469,18.3961,18.4356,146100.0
2014-04-10 15:40:00,32.69,32.75,32.64,32.73,226100.0,18.4356,18.4695,18.4074,18.4582,226100.0
2014-04-10 15:50:00,32.73,32.74,32.67,32.67,326200.0,18.4582,18.4638,18.4243,18.4243,326200.0
2014-04-11 09:30:00,32.63,32.85,32.54,32.61,218200.0,18.4018,18.5258,18.351,18.3905,218200.0
2014-04-11 09:40:00,32.62,32.66,32.51,32.54,93600.0,18.3961,18.4187,18.3341,18.351,93600.0
2014-04-11 09:50:00,32.55,32.64,32.55,32.58,77100.0,18.3567,18.4074,18.3567,18.3736,77100.0
2014-04-11 10:00:00,32.57,32.58,32.45,32.5,120000.0,18.3679,18.3736,18.3003,18.3285,120000.0
2014-04-11 10:10:00,32.5,32.52,32.43,32.44,114200.0,18.3285,18.3397,18.289,18.2946,114200.0
2014-04-11 10:20:00,32.44,32.5,32.41,32.45,68800.0,18.2946,18.3285,18.2777,18.3003,68800.0
2014-04-11 10:30:00,32.44,32.53,32.43,32.46,58400.0,18.2946,18.3454,18.289,18.3059,58400.0
2014-04-11 10:40:00,32.47,32.48,32.44,32.46,48100.0,18.3115,18.3172,18.2946,18.3059,48100.0
2014-04-11 10:50:00,32.45,32.55,32.45,32.52,71400.0,18.3003,18.3567,18.3003,18.3397,71400.0
2014-04-11 11:00:00,32.51,32.54,32.47,32.48,66100.0,18.3341,18.351,18.3115,18.3172,66100.0
2014-04-11 11:10:00,32.47,32.57,32.45,32.56,59600.0,18.3115,18.3679,18.3003,18.3623,59600.0
2014-04-11 11:20:00,32.56,32.57,32.48,32.54,48800.0,18.3623,18.3679,18.3172,18.351,48800.0
2014-04-11 11:30:00,32.55,32.56,32.5,32.51,156500.0,18.3567,18.3623,18.3285,18.3341,156500.0
2014-04-11 11:40:00,32.5,32.51,32.42,32.43,40200.0,18.3285,18.3341,18.2833,18.289,40200.0
2014-04-11 11:50:00,32.43,32.45,32.43,32.45,31400.0,18.289,18.3003,18.289,18.3003,31400.0
2014-04-11 12:00:00,32.44,32.5,32.43,32.49,73500.0,18.2946,18.3285,18.289,18.3228,73500.0
2014-04-11 12:10:00,32.49,32.53,32.48,32.49,51900.0,18.3228,18.3454,18.3172,18.3228,51900.0
2014-04-11 12:20:00,32.49,32.54,32.48,32.49,36400.0,18.3228,18.351,18.3172,18.3228,36400.0
2014-04-11 12:30:00,32.5,32.55,32.49,32.55,37600.0,18.3285,18.3567,18.3228,18.3567,37600.0
2014-04-11 12:40:00,32.55,32.58,32.5,32.5,32600.0,18.3567,18.3736,18.3285,18.3285,32600.0
2014-04-11 12:50:00,32.5,32.54,32.49,32.5,106800.0,18.3285,18.351,18.3228,18.3285,106800.0
2014-04-11 13:00:00,32.5,32.51,32.42,32.42,67000.0,18.3285,18.3341,18.2833,18.2833,67000.0
2014-04-11 13:10:00,32.43,32.44,32.34,32.34,219600.0,18.289,18.2946,18.2382,18.2382,219600.0
2014-04-11 13:20:00,32.34,32.4,32.34,32.37,42900.0,18.2382,18.2721,18.2382,18.2552,42900.0
2014-04-11 13:30:00,32.38,32.38,32.33,32.33,78600.0,18.2608,18.2608,18.2326,18.2326,78600.0
2014-04-11 13:40:00,32.33,32.34,32.29,32.31,78800.0,18.2326,18.2382,18.21,18.2213,78800.0
2014-04-11 13:50:00,32.32,32.33,32.28,32.29,77900.0,18.227,18.2326,18.2044,18.21,77900.0
2014-04-11 14:00:00,32.29,32.3,32.25,32.26,109800.0,18.21,18.2157,18.1875,18.1931,109800.0
2014-04-11 14:10:00,32.25,32.26,32.21,32.21,134400.0,18.1875,18.1931,18.1649,18.1649,134400.0
2014-04-11 14:20:00,32.21,32.26,32.21,32.24,118300.0,18.1649,18.1931,18.1649,18.1818,118300.0
2014-04-11 14:30:00,32.23,32.29,32.21,32.28,157700.0,18.1762,18.21,18.1649,18.2044,157700.0
2014-04-11 14:40:00,32.27,32.31,32.26,32.26,155000.0,18.1988,18.2213,18.1931,18.1931,155000.0
2014-04-11 14:50:00,32.26,32.3,32.25,32.29,119800.0,18.1931,18.2157,18.1875,18.21,119800.0
2014-04-11 15:00:00,32.29,32.3,32.25,32.3,84500.0,18.21,18.2157,18.1875,18.2157,84500.0
2014-04-11 15:10:00,32.31,32.32,32.26,32.32,86200.0,18.2213,18.227,18.1931,18.227,86200.0
2014-04-11 15:20:00,32.32,32.35,32.31,32.31,127100.0,18.227,18.2439,18.2213,18.2213,127100.0
2014-04-11 15:30:00,32.32,32.33,32.3,32.32,112600.0,18.227,18.2326,18.2157,18.227,112600.0
2014-04-11 15:40:00,32.33,32.33,32.24,32.26,183600.0,18.2326,18.2326,18.1818,18.1931,183600.0
2014-04-11 15:50:00,32.26,32.3,32.23,32.28,445100.0,18.1931,18.2157,18.1762,18.2044,445100.0
2014-04-14 09:30:00,32.69,32.69,32.3,32.41,210500.0,18.4356,18.4356,18.2157,18.2777,210500.0
2014-04-14 09:40:00,32.39,32.5,32.38,32.4,150400.0,18.2664,18.3285,18.2608,18.2721,150400.0
2014-04-14 09:50:00,32.41,32.47,32.31,32.33,97400.0,18.2777,18.3115,18.2213,18.2326,97400.0
2014-04-14 10:00:00,32.33,32.4,32.31,32.33,84900.0,18.2326,18.2721,18.2213,18.2326,84900.0
2014-04-14 10:10:00,32.33,32.33,32.24,32.29,108200.0,18.2326,18.2326,18.1818,18.21,108200.0
2014-04-14 10:20:00,32.29,32.32,32.27,32.28,105200.0,18.21,18.227,18.1988,18.2044,105200.0
2014-04-14 10:30:00,32.28,32.42,32.27,32.38,94100.0,18.2044,18.2833,18.1988,18.2608,94100.0
2014-04-14 10:40:00,32.38,32.45,32.38,32.41,124300.0,18.2608,18.3003,18.2608,18.2777,124300.0
2014-04-14 10:50:00,32.41,32.43,32.36,32.38,99700.0,18.2777,18.289,18.2495,18.2608,99700.0
2014-04-14 11:00:00,32.38,32.4,32.3,32.3,80500.0,18.2608,18.2721,18.2157,18.2157,80500.0
2014-04-14 11:10:00,32.29,32.31,32.28,32.29,76100.0,18.21,18.2213,18.2044,18.21,76100.0
2014-04-14 11:20:00,32.28,32.3,32.26,32.3,57800.0,18.2044,18.2157,18.1931,18.2157,57800.0
2014-04-14 11:30:00,32.3,32.34,32.27,32.34,111500.0,18.2157,18.2382,18.1988,18.2382,111500.0
2014-04-14 11:40:00,32.34,32.35,32.3,32.35,54100.0,18.2382,18.2439,18.2157,18.2439,54100.0
2014-04-14 11:50:00,32.35,32.37,32.32,32.35,80200.0,18.2439,18.2552,18.227,18.2439,80200.0
2014-04-14 12:00:00,32.35,32.35,32.29,32.3,41200.0,18.2439,18.2439,18.21,18.2157,41200.0
2014-04-14 12:10:00,32.3,32.33,32.28,32.28,62900.0,18.2157,18.2326,18.2044,18.2044,62900.0
2014-04-14 12:20:00,32.29,32.3,32.26,32.29,43000.0,18.21,18.2157,18.1931,18.21,43000.0
2014-04-14 12:30:00,32.3,32.31,32.26,32.29,63300.0,18.2157,18.2213,18.1931,18.21,63300.0
2014-04-14 12:40:00,32.29,32.39,32.24,32.38,192800.0,18.21,18.2664,18.1818,18.2608,192800.0
2014-04-14 12:50:00,32.38,32.42,32.34,32.38,182500.0,18.2608,18.2833,18.2382,18.2608,182500.0
2014-04-14 13:00:00,32.38,32.44,32.37,32.43,109300.0,18.2608,18.2946,18.2552,18.289,109300.0
2014-04-14 13:10:00,32.43,32.43,32.4,32.43,61500.0,18.289,18.289,18.2721,18.289,61500.0
2014-04-14 13:20:00,32.43,32.43,32.36,32.36,61700.0,18.289,18.289,18.2495,18.2495,61700.0
2014-04-14 13:30:00,32.36,32.4,32.34,32.38,31900.0,18.2495,18.2721,18.2382,18.2608,31900.0
2014-04-14 13:40:00,32.38,32.39,32.32,32.34,51100.0,18.2608,18.2664,18.227,18.2382,51100.0
2014-04-14 13:50:00,32.35,32.38,32.34,32.36,56800.0,18.2439,18.2608,18.2382,18.2495,56800.0
2014-04-14 14:00:00,32.37,32.41,32.36,32.41,57400.0,18.2552,18.2777,18.2495,18.2777,57400.0
2014-04-14 14:10:00,32.4,32.41,32.33,32.35,76900.0,18.2721,18.2777,18.2326,18.2439,76900.0
2014-04-14 14:20:00,32.35,32.37,32.34,32.35,60600.0,18.2439,18.2552,18.2382,18.2439,60600.0
2014-04-14 14:30:00,32.34,32.34,32.29,32.29,65000.0,18.2382,18.2382,18.21,18.21,65000.0
2014-04-14 14:40:00,32.3,32.32,32.28,32.28,51900.0,18.2157,18.227,18.2044,18.2044,51900.0
2014-04-14 14:50:00,32.28,32.35,32.28,32.3,133700.0,18.2044,18.2439,18.2044,18.2157,133700.0
2014-04-14 15:00:00,32.3,32.32,32.27,32.28,86900.0,18.2157,18.227,18.1988,18.2044,86900.0
2014-04-14 15:10:00,32.29,32.3,32.24,32.26,101000.0,18.21,18.2157,18.1818,18.1931,101000.0
2014-04-14 15:20:00,32.27,32.3,32.26,32.27,86500.0,18.1988,18.2157,18.1931,18.1988,86500.0
2014-04-14 15:30:00,32.26,32.33,32.25,32.31,154700.0,18.1931,18.2326,18.1875,18.2213,154700.0
2014-04-14 15:40:00,32.32,32.4,32.3,32.38,157500.0,18.227,18.2721,18.2157,18.2608,157500.0
2014-04-14 15:50:00,32.37,32.46,32.37,32.43,334100.0,18.2552,18.3059,18.2552,18.289,334100.0
2014-04-15 09:30:00,32.39,32.54,32.3,32.51,127200.0,18.2664,18.351,18.2157,18.3341,127200.0
2014-04-15 09:40:00,32.52,32.56,32.47,32.5,130700.0,18.3397,18.3623,18.3115,18.3285,130700.0
2014-04-15 09:50:00,32.49,32.55,32.48,32.5,56500.0,18.3228,18.3567,18.3172,18.3285,56500.0
2014-04-15 10:00:00,32.5,32.51,32.48,32.5,114900.0,18.3285,18.3341,18.3172,18.3285,114900.0
2014-04-15 10:10:00,32.5,32.5,32.44,32.47,199600.0,18.3285,18.3285,18.2946,18.3115,199600.0
2014-04-15 10:20:00,32.48,32.58,32.46,32.57,150000.0,18.3172,18.3736,18.3059,18.3679,150000.0
2014-04-15 10:30:00,32.57,32.57,32.49,32.53,198900.0,18.3679,18.3679,18.3228,18.3454,198900.0
2014-04-15 10:40:00,32.53,32.64,32.52,32.61,182900.0,18.3454,18.4074,18.3397,18.3905,182900.0
2014-04-15 10:50:00,32.62,32.66,32.48,32.48,179600.0,18.3961,18.4187,18.3172,18.3172,179600.0
2014-04-15 11:00:00,32.48,32.53,32.44,32.49,138000.0,18.3172,18.3454,18.2946,18.3228,138000.0
2014-04-15 11:10:00,32.49,32.51,32.44,32.47,73800.0,18.3228,18.3341,18.2946,18.3115,73800.0
2014-04-15 11:20:00,32.47,32.53,32.45,32.47,86900.0,18.3115,18.3454,18.3003,18.3115,86900.0
2014-04-15 11:30:00,32.47,32.58,32.45,32.49,129000.0,18.3115,18.3736,18.3003,18.3228,129000.0
2014-04-15 11:40:00,32.5,32.5,32.44,32.45,242900.0,18.3285,18.3285,18.2946,18.3003,242900.0
2014-04-15 11:50:00,32.47,32.57,32.47,32.51,64400.0,18.3115,18.3679,18.3115,18.3341,64400.0
2014-04-15 12:00:00,32.51,32.54,32.47,32.52,49600.0,18.3341,18.351,18.3115,18.3397,49600.0
2014-04-15 12:10:00,32.52,32.55,32.5,32.51,41600.0,18.3397,18.3567,18.3285,18.3341,41600.0
2014-04-15 12:20:00,32.51,32.6,32.48,32.6,49500.0,18.3341,18.3849,18.3172,18.3849,49500.0
2014-04-15 12:30:00,32.59,32.6,32.55,32.57,54300.0,18.3792,18.3849,18.3567,18.3679,54300.0
2014-04-15 12:40:00,32.57,32.6,32.52,32.54,43400.0,18.3679,18.3849,18.3397,18.351,43400.0
2014-04-15 12:50:00,32.55,32.57,32.5,32.5,43800.0,18.3567,18.3679,18.3285,18.3285,43800.0
2014-04-15 13:00:00,32.5,32.51,32.44,32.45,80900.0,18.3285,18.3341,18.2946,18.3003,80900.0
2014-04-15 13:10:00,32.45,32.53,32.45,32.53,51500.0,18.3003,18.3454,18.3003,18.3454,51500.0
2014-04-15 13:20:00,32.53,32.58,32.5,32.58,46500.0,18.3454,18.3736,18.3285,18.3736,46500.0
2014-04-15 13:30:00,32.59,32.64,32.58,32.61,63000.0,18.3792,18.4074,18.3736,18.3905,63000.0
2014-04-15 13:40:00,32.62,32.65,32.6,32.64,53200.0,18.3961,18.4131,18.3849,18.4074,53200.0
2014-04-15 13:50:00,32.64,32.66,32.61,32.66,93600.0,18.4074,18.4187,18.3905,18.4187,93600.0
2014-04-15 14:00:00,32.66,32.73,32.66,32.73,88100.0,18.4187,18.4582,18.4187,18.4582,88100.0
2014-04-15 14:10:00,32.73,32.73,32.65,32.65,111400.0,18.4582,18.4582,18.4131,18.4131,111400.0
2014-04-15 14:20:00,32.66,32.71,32.64,32.71,46400.0,18.4187,18.4469,18.4074,18.4469,46400.0
2014-04-15 14:30:00,32.7,32.71,32.63,32.69,254300.0,18.4413,18.4469,18.4018,18.4356,254300.0
2014-04-15 14:40:00,32.69,32.7,32.67,32.69,101800.0,18.4356,18.4413,18.4243,18.4356,101800.0
2014-04-15 14:50:00,32.7,32.7,32.67,32.67,77100.0,18.4413,18.4413,18.4243,18.4243,77100.0
2014-04-15 15:00:00,32.67,32.72,32.67,32.71,80700.0,18.4243,18.4525,18.4243,18.4469,80700.0
2014-04-15 15:10:00,32.71,32.78,32.7,32.78,126200.0,18.4469,18.4864,18.4413,18.4864,126200.0
2014-04-15 15:20:00,32.78,32.79,32.73,32.79,130400.0,18.4864,18.492,18.4582,18.492,130400.0
2014-04-15 15:30:00,32.79,32.8,32.74,32.75,175600.0,18.492,18.4977,18.4638,18.4695,175600.0
2014-04-15 15:40:00,32.74,32.93,32.74,32.93,485300.0,18.4638,18.571,18.4638,18.571,485300.0
2014-04-15 15:50:00,32.93,32.93,32.87,32.89,444600.0,18.571,18.571,18.5371,18.5484,444600.0
2014-04-16 09:30:00,33.1,33.2,33.01,33.04,143600.0,18.6668,18.7232,18.6161,18.633,143600.0
2014-04-16 09:40:00,33.04,33.3,33.01,33.29,272300.0,18.633,18.7796,18.6161,18.774,272300.0
2014-04-16 09:50:00,33.29,33.33,33.23,33.28,206900.0,18.774,18.7965,18.7402,18.7683,206900.0
2014-04-16 10:00:00,33.28,33.35,33.25,33.3,156800.0,18.7683,18.8078,18.7514,18.7796,156800.0
2014-04-16 10:10:00,33.3,33.34,33.24,33.29,119500.0,18.7796,18.8022,18.7458,18.774,119500.0
2014-04-16 10:20:00,33.29,33.32,33.21,33.21,137800.0,18.774,18.7909,18.7289,18.7289,137800.0
2014-04-16 10:30:00,33.21,33.3,33.2,33.28,139900.0,18.7289,18.7796,18.7232,18.7683,139900.0
2014-04-16 10:40:00,33.27,33.27,33.16,33.25,158700.0,18.7627,18.7627,18.7007,18.7514,158700.0
2014-04-16 10:50:00,33.26,33.31,33.22,33.23,80000.0,18.7571,18.7853,18.7345,18.7402,80000.0
2014-04-16 11:00:00,33.23,33.26,33.21,33.22,62000.0,18.7402,18.7571,18.7289,18.7345,62000.0
2014-04-16 11:10:00,33.22,33.23,33.17,33.21,119700.0,18.7345,18.7402,18.7063,18.7289,119700.0
2014-04-16 11:20:00,33.21,33.23,33.18,33.2,96500.0,18.7289,18.7402,18.712,18.7232,96500.0
2014-04-16 11:30:00,33.21,33.25,33.18,33.21,79400.0,18.7289,18.7514,18.712,18.7289,79400.0
2014-04-16 11:40:00,33.2,33.23,33.18,33.19,66400.0,18.7232,18.7402,18.712,18.7176,66400.0
2014-04-16 11:50:00,33.18,33.22,33.17,33.18,64000.0,18.712,18.7345,18.7063,18.712,64000.0
2014-04-16 12:00:00,33.18,33.19,33.15,33.17,90600.0,18.712,18.7176,18.695,18.7063,90600.0
2014-04-16 12:10:00,33.17,33.28,33.16,33.28,89700.0,18.7063,18.7683,18.7007,18.7683,89700.0
2014-04-16 12:20:00,33.27,33.28,33.2,33.23,121700.0,18.7627,18.7683,18.7232,18.7402,121700.0
2014-04-16 12:30:00,33.23,33.25,33.2,33.22,102600.0,18.7402,18.7514,18.7232,18.7345,102600.0
2014-04-16 12:40:00,33.21,33.23,33.16,33.2,113300.0,18.7289,18.7402,18.7007,18.7232,113300.0
2014-04-16 12:50:00,33.2,33.21,33.15,33.16,69800.0,18.7232,18.7289,18.695,18.7007,69800.0
2014-04-16 13:00:00,33.15,33.19,33.15,33.19,79800.0,18.695,18.7176,18.695,18.7176,79800.0
2014-04-16 13:10:00,33.19,33.21,33.17,33.2,60900.0,18.7176,18.7289,18.7063,18.7232,60900.0
2014-04-16 13:20:00,33.2,33.24,33.2,33.2,62500.0,18.7232,18.7458,18.7232,18.7232,62500.0
2014-04-16 13:30:00,33.2,33.21,33.17,33.21,73000.0,18.7232,18.7289,18.7063,18.7289,73000.0
2014-04-16 13:40:00,33.2,33.21,33.18,33.2,65300.0,18.7232,18.7289,18.712,18.7232,65300.0
2014-04-16 13:50:00,33.2,33.2,33.14,33.17,85400.0,18.7232,18.7232,18.6894,18.7063,85400.0
2014-04-16 14:00:00,33.18,33.19,33.15,33.15,45100.0,18.712,18.7176,18.695,18.695,45100.0
2014-04-16 14:10:00,33.16,33.17,33.14,33.15,104600.0,18.7007,18.7063,18.6894,18.695,104600.0
2014-04-16 14:20:00,33.15,33.2,33.14,33.2,78600.0,18.695,18.7232,18.6894,18.7232,78600.0
2014-04-16 14:30:00,33.19,33.26,33.17,33.18,102700.0,18.7176,18.7571,18.7063,18.712,102700.0
2014-04-16 14:40:00,33.17,33.2,33.15,33.2,70400.0,18.7063,18.7232,18.695,18.7232,70400.0
2014-04-16 14:50:00,33.2,33.23,33.19,33.22,99200.0,18.7232,18.7402,18.7176,18.7345,99200.0
2014-04-16 15:00:00,33.22,33.22,33.15,33.15,115800.0,18.7345,18.7345,18.695,18.695,115800.0
2014-04-16 15:10:00,33.15,33.19,33.15,33.16,121800.0,18.695,18.7176,18.695,18.7007,121800.0
2014-04-16 15:20:00,33.17,33.21,33.16,33.19,184700.0,18.7063,18.7289,18.7007,18.7176,184700.0
2014-04-16 15:30:00,33.2,33.22,33.17,33.22,130900.0,18.7232,18.7345,18.7063,18.7345,130900.0
2014-04-16 15:40:00,33.22,33.25,33.15,33.16,247600.0,18.7345,18.7514,18.695,18.7007,247600.0
2014-04-16 15:50:00,33.16,33.31,33.15,33.29,603300.0,18.7007,18.7853,18.695,18.774,603300.0
2014-04-17 09:30:00,32.61,33.32,32.52,33.27,604700.0,18.3905,18.7909,18.3397,18.7627,604700.0
2014-04-17 09:40:00,33.26,33.49,33.22,33.48,293000.0,18.7571,18.8868,18.7345,18.8811,293000.0
2014-04-17 09:50:00,33.48,33.53,33.28,33.35,315900.0,18.8811,18.9093,18.7683,18.8078,315900.0
2014-04-17 10:00:00,33.35,33.4,33.21,33.3,233000.0,18.8078,18.836,18.7289,18.7796,233000.0
2014-04-17 10:10:00,33.3,33.32,33.11,33.13,232000.0,18.7796,18.7909,18.6725,18.6838,232000.0
2014-04-17 10:20:00,33.13,33.14,33.03,33.11,159300.0,18.6838,18.6894,18.6274,18.6725,159300.0
2014-04-17 10:30:00,33.12,33.29,33.11,33.26,233500.0,18.6781,18.774,18.6725,18.7571,233500.0
2014-04-17 10:40:00,33.27,33.31,33.1,33.25,268600.0,18.7627,18.7853,18.6668,18.7514,268600.0
2014-04-17 10:50:00,33.25,33.41,33.23,33.41,139700.0,18.7514,18.8417,18.7402,18.8417,139700.0
2014-04-17 11:00:00,33.41,33.43,33.33,33.35,148200.0,18.8417,18.8529,18.7965,18.8078,148200.0
2014-04-17 11:10:00,33.35,33.47,33.35,33.47,212200.0,18.8078,18.8755,18.8078,18.8755,212200.0
2014-04-17 11:20:00,33.47,33.53,33.45,33.52,155500.0,18.8755,18.9093,18.8642,18.9037,155500.0
2014-04-17 11:30:00,33.51,33.66,33.51,33.64,188700.0,18.8981,18.9827,18.8981,18.9714,188700.0
2014-04-17 11:40:00,33.63,33.65,33.55,33.64,119200.0,18.9657,18.977,18.9206,18.9714,119200.0
2014-04-17 11:50:00,33.64,33.64,33.5,33.53,203200.0,18.9714,18.9714,18.8924,18.9093,203200.0
2014-04-17 12:00:00,33.54,33.56,33.49,33.54,127600.0,18.915,18.9263,18.8868,18.915,127600.0
2014-04-17 12:10:00,33.54,33.65,33.53,33.54,161600.0,18.915,18.977,18.9093,18.915,161600.0
2014-04-17 12:20:00,33.53,33.67,33.52,33.65,208100.0,18.9093,18.9883,18.9037,18.977,208100.0
2014-04-17 12:30:00,33.65,33.69,33.64,33.66,133300.0,18.977,18.9996,18.9714,18.9827,133300.0
2014-04-17 12:40:00,33.66,33.75,33.66,33.74,195900.0,18.9827,19.0334,18.9827,19.0278,195900.0
2014-04-17 12:50:00,33.75,33.77,33.72,33.73,133200.0,19.0334,19.0447,19.0165,19.0221,133200.0
2014-04-17 13:00:00,33.72,33.74,33.69,33.73,129500.0,19.0165,19.0278,18.9996,19.0221,129500.0
2014-04-17 13:10:00,33.74,33.77,33.71,33.76,120200.0,19.0278,19.0447,19.0108,19.039,120200.0
2014-04-17 13:20:00,33.75,33.76,33.68,33.73,132400.0,19.0334,19.039,18.9939,19.0221,132400.0
2014-04-17 13:30:00,33.72,33.75,33.68,33.73,184600.0,19.0165,19.0334,18.9939,19.0221,184600.0
2014-04-17 13:40:00,33.73,33.78,33.68,33.78,176200.0,19.0221,19.0503,18.9939,19.0503,176200.0
2014-04-17 13:50:00,33.78,33.81,33.76,33.79,117800.0,19.0503,19.0672,19.039,19.056,117800.0
2014-04-17 14:00:00,33.8,33.84,33.78,33.81,298600.0,19.0616,19.0842,19.0503,19.0672,298600.0
2014-04-17 14:10:00,33.81,33.85,33.81,33.85,101000.0,19.0672,19.0898,19.0672,19.0898,101000.0
2014-04-17 14:20:00,33.84,33.91,33.84,33.89,136900.0,19.0842,19.1236,19.0842,19.1124,136900.0
2014-04-17 14:30:00,33.89,33.94,33.89,33.9,128700.0,19.1124,19.1406,19.1124,19.118,128700.0
2014-04-17 14:40:00,33.9,33.95,33.88,33.89,214900.0,19.118,19.1462,19.1067,19.1124,214900.0
2014-04-17 14:50:00,33.89,33.9,33.78,33.82,352700.0,19.1124,19.118,19.0503,19.0729,352700.0
2014-04-17 15:00:00,33.83,33.9,33.8,33.82,243400.0,19.0785,19.118,19.0616,19.0729,243400.0
2014-04-17 15:10:00,33.82,33.83,33.67,33.71,389200.0,19.0729,19.0785,18.9883,19.0108,389200.0
2014-04-17 15:20:00,33.7,33.76,33.67,33.73,225800.0,19.0052,19.039,18.9883,19.0221,225800.0
2014-04-17 15:30:00,33.73,33.76,33.7,33.76,199500.0,19.0221,19.039,19.0052,19.039,199500.0
2014-04-17 15:40:00,33.76,33.81,33.73,33.8,382600.0,19.039,19.0672,19.0221,19.0616,382600.0
2014-04-17 15:50:00,33.8,33.8,33.7,33.78,1004800.0,19.0616,19.0616,19.0052,19.0503,1004800.0
2014-04-21 09:30:00,33.91,33.98,33.78,33.8,242600.0,19.1236,19.1631,19.0503,19.0616,242600.0
2014-04-21 09:40:00,33.79,33.86,33.77,33.82,144700.0,19.056,19.0954,19.0447,19.0729,144700.0
2014-04-21 09:50:00,33.82,33.84,33.72,33.84,172000.0,19.0729,19.0842,19.0165,19.0842,172000.0
2014-04-21 10:00:00,33.84,33.85,33.78,33.79,99000.0,19.0842,19.0898,19.0503,19.056,99000.0
2014-04-21 10:10:00,33.8,33.83,33.73,33.79,80600.0,19.0616,19.0785,19.0221,19.056,80600.0
2014-04-21 10:20:00,33.78,33.81,33.74,33.78,96300.0,19.0503,19.0672,19.0278,19.0503,96300.0
2014-04-21 10:30:00,33.78,33.8,33.61,33.64,113900.0,19.0503,19.0616,18.9545,18.9714,113900.0
2014-04-21 10:40:00,33.64,33.66,33.48,33.55,294300.0,18.9714,18.9827,18.8811,18.9206,294300.0
2014-04-21 10:50:00,33.54,33.59,33.51,33.57,69700.0,18.915,18.9432,18.8981,18.9319,69700.0
2014-04-21 11:00:00,33.56,33.6,33.22,33.36,464900.0,18.9263,18.9488,18.7345,18.8135,464900.0
2014-04-21 11:10:00,33.36,33.55,33.36,33.45,164400.0,18.8135,18.9206,18.8135,18.8642,164400.0
2014-04-21 11:20:00,33.47,33.47,33.33,33.4,120400.0,18.8755,18.8755,18.7965,18.836,120400.0
2014-04-21 11:30:00,33.41,33.42,33.33,33.36,104100.0,18.8417,18.8473,18.7965,18.8135,104100.0
2014-04-21 11:40:00,33.36,33.38,33.26,33.29,132300.0,18.8135,18.8247,18.7571,18.774,132300.0
2014-04-21 11:50:00,33.29,33.32,33.29,33.31,42100.0,18.774,18.7909,18.774,18.7853,42100.0
2014-04-21 12:00:00,33.32,33.42,33.32,33.37,71100.0,18.7909,18.8473,18.7909,18.8191,71100.0
2014-04-21 12:10:00,33.37,33.38,33.31,33.31,61900.0,18.8191,18.8247,18.7853,18.7853,61900.0
2014-04-21 12:20:00,33.31,33.32,33.27,33.27,68200.0,18.7853,18.7909,18.7627,18.7627,68200.0
2014-04-21 12:30:00,33.26,33.3,33.23,33.3,111700.0,18.7571,18.7796,18.7402,18.7796,111700.0
2014-04-21 12:40:00,33.3,33.3,33.24,33.24,56000.0,18.7796,18.7796,18.7458,18.7458,56000.0
2014-04-21 12:50:00,33.25,33.27,33.24,33.25,55600.0,18.7514,18.7627,18.7458,18.7514,55600.0
2014-04-21 13:00:00,33.25,33.28,33.23,33.23,80600.0,18.7514,18.7683,18.7402,18.7402,80600.0
2014-04-21 13:10:00,33.23,33.26,33.15,33.19,102800.0,18.7402,18.7571,18.695,18.7176,102800.0
2014-04-21 13:20:00,33.18,33.23,33.15,33.21,69300.0,18.712,18.7402,18.695,18.7289,69300.0
2014-04-21 13:30:00,33.22,33.27,33.21,33.27,47800.0,18.7345,18.7627,18.7289,18.7627,47800.0
2014-04-21 13:40:00,33.27,33.27,33.2,33.24,80500.0,18.7627,18.7627,18.7232,18.7458,80500.0
2014-04-21 13:50:00,33.24,33.33,33.24,33.3,74500.0,18.7458,18.7965,18.7458,18.7796,74500.0
2014-04-21 14:00:00,33.3,33.35,33.3,33.34,84300.0,18.7796,18.8078,18.7796,18.8022,84300.0
2014-04-21 14:10:00,33.34,33.38,33.34,33.36,49600.0,18.8022,18.8247,18.8022,18.8135,49600.0
2014-04-21 14:20:00,33.36,33.39,33.34,33.34,83100.0,18.8135,18.8304,18.8022,18.8022,83100.0
2014-04-21 14:30:00,33.33,33.39,33.33,33.37,58300.0,18.7965,18.8304,18.7965,18.8191,58300.0
2014-04-21 14:40:00,33.38,33.41,33.37,33.4,56200.0,18.8247,18.8417,18.8191,18.836,56200.0
2014-04-21 14:50:00,33.41,33.42,33.36,33.38,156900.0,18.8417,18.8473,18.8135,18.8247,156900.0
2014-04-21 15:00:00,33.38,33.38,33.32,33.35,89200.0,18.8247,18.8247,18.7909,18.8078,89200.0
2014-04-21 15:10:00,33.35,33.4,33.35,33.38,93600.0,18.8078,18.836,18.8078,18.8247,93600.0
2014-04-21 15:20:00,33.38,33.39,33.32,33.36,93900.0,18.8247,18.8304,18.7909,18.8135,93900.0
2014-04-21 15:30:00,33.36,33.37,33.34,33.34,103800.0,18.8135,18.8191,18.8022,18.8022,103800.0
2014-04-21 15:40:00,33.34,33.38,33.34,33.37,166000.0,18.8022,18.8247,18.8022,18.8191,166000.0
2014-04-21 15:50:00,33.37,33.41,33.36,33.4,278800.0,18.8191,18.8417,18.8135,18.836,278800.0
2014-04-22 09:30:00,33.44,33.46,33.25,33.26,133900.0,18.8586,18.8699,18.7514,18.7571,133900.0
2014-04-22 09:40:00,33.25,33.28,33.16,33.23,98800.0,18.7514,18.7683,18.7007,18.7402,98800.0
2014-04-22 09:50:00,33.23,33.36,33.23,33.29,76500.0,18.7402,18.8135,18.7402,18.774,76500.0
2014-04-22 10:00:00,33.29,33.31,33.18,33.23,180800.0,18.774,18.7853,18.712,18.7402,180800.0
2014-04-22 10:10:00,33.23,33.35,33.23,33.35,120000.0,18.7402,18.8078,18.7402,18.8078,120000.0
2014-04-22 10:20:00,33.35,33.35,33.27,33.28,78600.0,18.8078,18.8078,18.7627,18.7683,78600.0
2014-04-22 10:30:00,33.29,33.33,33.25,33.26,72900.0,18.774,18.7965,18.7514,18.7571,72900.0
2014-04-22 10:40:00,33.25,33.37,33.24,33.36,97500.0,18.7514,18.8191,18.7458,18.8135,97500.0
2014-04-22 10:50:00,33.37,33.43,33.35,33.37,185000.0,18.8191,18.8529,18.8078,18.8191,185000.0
2014-04-22 11:00:00,33.38,33.42,33.31,33.31,76200.0,18.8247,18.8473,18.7853,18.7853,76200.0
2014-04-22 11:10:00,33.32,33.38,33.31,33.38,70400.0,18.7909,18.8247,18.7853,18.8247,70400.0
2014-04-22 11:20:00,33.38,33.4,33.35,33.4,53700.0,18.8247,18.836,18.8078,18.836,53700.0
2014-04-22 11:30:00,33.4,33.42,33.36,33.37,86600.0,18.836,18.8473,18.8135,18.8191,86600.0
2014-04-22 11:40:00,33.37,33.43,33.37,33.4,59400.0,18.8191,18.8529,18.8191,18.836,59400.0
2014-04-22 11:50:00,33.4,33.41,33.36,33.39,56300.0,18.836,18.8417,18.8135,18.8304,56300.0
2014-04-22 12:00:00,33.39,33.47,33.39,33.41,48000.0,18.8304,18.8755,18.8304,18.8417,48000.0
2014-04-22 12:10:00,33.41,33.45,33.35,33.45,185100.0,18.8417,18.8642,18.8078,18.8642,185100.0
2014-04-22 12:20:00,33.44,33.48,33.43,33.44,44800.0,18.8586,18.8811,18.8529,18.8586,44800.0
2014-04-22 12:30:00,33.45,33.48,33.44,33.47,25100.0,18.8642,18.8811,18.8586,18.8755,25100.0
2014-04-22 12:40:00,33.48,33.5,33.48,33.49,33500.0,18.8811,18.8924,18.8811,18.8868,33500.0
2014-04-22 12:50:00,33.49,33.51,33.48,33.49,176300.0,18.8868,18.8981,18.8811,18.8868,176300.0
2014-04-22 13:00:00,33.49,33.5,33.45,33.47,36500.0,18.8868,18.8924,18.8642,18.8755,36500.0
2014-04-22 13:10:00,33.47,33.51,33.47,33.49,54400.0,18.8755,18.8981,18.8755,18.8868,54400.0
2014-04-22 13:20:00,33.5,33.53,33.48,33.48,82900.0,18.8924,18.9093,18.8811,18.8811,82900.0
2014-04-22 13:30:00,33.48,33.52,33.47,33.5,54300.0,18.8811,18.9037,18.8755,18.8924,54300.0
2014-04-22 13:40:00,33.5,33.53,33.47,33.5,33200.0,18.8924,18.9093,18.8755,18.8924,33200.0
2014-04-22 13:50:00,33.5,33.51,33.44,33.48,53800.0,18.8924,18.8981,18.8586,18.8811,53800.0
2014-04-22 14:00:00,33.48,33.49,33.41,33.45,158300.0,18.8811,18.8868,18.8417,18.8642,158300.0
2014-04-22 14:10:00,33.45,33.47,33.43,33.47,50100.0,18.8642,18.8755,18.8529,18.8755,50100.0
2014-04-22 14:20:00,33.46,33.48,33.4,33.48,104800.0,18.8699,18.8811,18.836,18.8811,104800.0
2014-04-22 14:30:00,33.48,33.52,33.47,33.5,75400.0,18.8811,18.9037,18.8755,18.8924,75400.0
2014-04-22 14:40:00,33.5,33.56,33.49,33.56,76700.0,18.8924,18.9263,18.8868,18.9263,76700.0
2014-04-22 14:50:00,33.56,33.59,33.55,33.58,87100.0,18.9263,18.9432,18.9206,18.9375,87100.0
2014-04-22 15:00:00,33.59,33.59,33.55,33.57,64300.0,18.9432,18.9432,18.9206,18.9319,64300.0
2014-04-22 15:10:00,33.58,33.58,33.42,33.42,271600.0,18.9375,18.9375,18.8473,18.8473,271600.0
2014-04-22 15:20:00,33.42,33.48,33.42,33.43,187600.0,18.8473,18.8811,18.8473,18.8529,187600.0
2014-04-22 15:30:00,33.44,33.49,33.42,33.48,121600.0,18.8586,18.8868,18.8473,18.8811,121600.0
2014-04-22 15:40:00,33.49,33.52,33.45,33.51,195500.0,18.8868,18.9037,18.8642,18.8981,195500.0
2014-04-22 15:50:00,33.48,33.51,33.44,33.46,554800.0,18.8811,18.8981,18.8586,18.8699,554800.0
2014-04-23 09:30:00,33.55,33.62,33.48,33.55,196400.0,18.9206,18.9601,18.8811,18.9206,196400.0
2014-04-23 09:40:00,33.57,33.6,33.48,33.5,132200.0,18.9319,18.9488,18.8811,18.8924,132200.0
2014-04-23 09:50:00,33.49,33.65,33.49,33.65,145300.0,18.8868,18.977,18.8868,18.977,145300.0
2014-04-23 10:00:00,33.65,33.68,33.59,33.61,99700.0,18.977,18.9939,18.9432,18.9545,99700.0
2014-04-23 10:10:00,33.61,33.72,33.61,33.7,91100.0,18.9545,19.0165,18.9545,19.0052,91100.0
2014-04-23 10:20:00,33.7,33.72,33.6,33.69,169200.0,19.0052,19.0165,18.9488,18.9996,169200.0
2014-04-23 10:30:00,33.71,33.8,33.71,33.78,100800.0,19.0108,19.0616,19.0108,19.0503,100800.0
2014-04-23 10:40:00,33.78,33.8,33.71,33.79,145500.0,19.0503,19.0616,19.0108,19.056,145500.0
2014-04-23 10:50:00,33.79,33.86,33.76,33.85,425800.0,19.056,19.0954,19.039,19.0898,425800.0
2014-04-23 11:00:00,33.84,33.93,33.78,33.9,238000.0,19.0842,19.1349,19.0503,19.118,238000.0
2014-04-23 11:10:00,33.9,33.98,33.85,33.88,342900.0,19.118,19.1631,19.0898,19.1067,342900.0
2014-04-23 11:20:00,33.88,33.93,33.8,33.91,95400.0,19.1067,19.1349,19.0616,19.1236,95400.0
2014-04-23 11:30:00,33.91,33.91,33.78,33.8,138500.0,19.1236,19.1236,19.0503,19.0616,138500.0
2014-04-23 11:40:00,33.8,33.8,33.7,33.73,133000.0,19.0616,19.0616,19.0052,19.0221,133000.0
2014-04-23 11:50:00,33.73,33.86,33.72,33.86,67400.0,19.0221,19.0954,19.0165,19.0954,67400.0
2014-04-23 12:00:00,33.86,33.89,33.8,33.81,99600.0,19.0954,19.1124,19.0616,19.0672,99600.0
2014-04-23 12:10:00,33.81,33.87,33.78,33.78,73600.0,19.0672,19.1011,19.0503,19.0503,73600.0
2014-04-23 12:20:00,33.79,33.81,33.74,33.76,67900.0,19.056,19.0672,19.0278,19.039,67900.0
2014-04-23 12:30:00,33.76,33.78,33.66,33.7,100400.0,19.039,19.0503,18.9827,19.0052,100400.0
2014-04-23 12:40:00,33.7,33.77,33.69,33.72,62100.0,19.0052,19.0447,18.9996,19.0165,62100.0
2014-04-23 12:50:00,33.73,33.73,33.64,33.65,91100.0,19.0221,19.0221,18.9714,18.977,91100.0
2014-04-23 13:00:00,33.65,33.7,33.62,33.7,82700.0,18.977,19.0052,18.9601,19.0052,82700.0
2014-04-23 13:10:00,33.7,33.73,33.69,33.7,38900.0,19.0052,19.0221,18.9996,19.0052,38900.0
2014-04-23 13:20:00,33.71,33.71,33.65,33.7,45500.0,19.0108,19.0108,18.977,19.0052,45500.0
2014-04-23 13:30:00,33.7,33.7,33.63,33.64,92300.0,19.0052,19.0052,18.9657,18.9714,92300.0
2014-04-23 13:40:00,33.64,33.7,33.64,33.65,135200.0,18.9714,19.0052,18.9714,18.977,135200.0
2014-04-23 13:50:00,33.66,33.66,33.61,33.65,113200.0,18.9827,18.9827,18.9545,18.977,113200.0
2014-04-23 14:00:00,33.65,33.65,33.6,33.64,79700.0,18.977,18.977,18.9488,18.9714,79700.0
2014-04-23 14:10:00,33.64,33.64,33.55,33.57,78700.0,18.9714,18.9714,18.9206,18.9319,78700.0
2014-04-23 14:20:00,33.57,33.62,33.54,33.59,74000.0,18.9319,18.9601,18.915,18.9432,74000.0
2014-04-23 14:30:00,33.59,33.6,33.53,33.55,58600.0,18.9432,18.9488,18.9093,18.9206,58600.0
2014-04-23 14:40:00,33.55,33.59,33.55,33.55,98600.0,18.9206,18.9432,18.9206,18.9206,98600.0
2014-04-23 14:50:00,33.55,33.6,33.55,33.55,88800.0,18.9206,18.9488,18.9206,18.9206,88800.0
2014-04-23 15:00:00,33.54,33.58,33.5,33.58,107600.0,18.915,18.9375,18.8924,18.9375,107600.0
2014-04-23 15:10:00,33.58,33.61,33.53,33.61,87000.0,18.9375,18.9545,18.9093,18.9545,87000.0
2014-04-23 15:20:00,33.61,33.63,33.56,33.59,103300.0,18.9545,18.9657,18.9263,18.9432,103300.0
2014-04-23 15:30:00,33.59,33.65,33.57,33.65,125100.0,18.9432,18.977,18.9319,18.977,125100.0
2014-04-23 15:40:00,33.65,33.65,33.57,33.62,202100.0,18.977,18.977,18.9319,18.9601,202100.0
2014-04-23 15:50:00,33.62,33.64,33.6,33.61,278400.0,18.9601,18.9714,18.9488,18.9545,278400.0
2014-04-24 09:30:00,33.72,33.79,33.62,33.79,115800.0,19.0165,19.056,18.9601,19.056,115800.0
2014-04-24 09:40:00,33.78,33.82,33.7,33.75,178700.0,19.0503,19.0729,19.0052,19.0334,178700.0
2014-04-24 09:50:00,33.75,33.86,33.73,33.8,168600.0,19.0334,19.0954,19.0221,19.0616,168600.0
2014-04-24 10:00:00,33.79,33.83,33.77,33.79,129800.0,19.056,19.0785,19.0447,19.056,129800.0
2014-04-24 10:10:00,33.79,33.82,33.77,33.77,91200.0,19.056,19.0729,19.0447,19.0447,91200.0
2014-04-24 10:20:00,33.78,33.79,33.75,33.77,112800.0,19.0503,19.056,19.0334,19.0447,112800.0
2014-04-24 10:30:00,33.78,33.82,33.76,33.79,96200.0,19.0503,19.0729,19.039,19.056,96200.0
2014-04-24 10:40:00,33.79,33.82,33.72,33.72,178600.0,19.056,19.0729,19.0165,19.0165,178600.0
2014-04-24 10:50:00,33.73,33.74,33.6,33.62,140000.0,19.0221,19.0278,18.9488,18.9601,140000.0
2014-04-24 11:00:00,33.62,33.73,33.62,33.69,95800.0,18.9601,19.0221,18.9601,18.9996,95800.0
2014-04-24 11:10:00,33.69,33.72,33.65,33.68,70700.0,18.9996,19.0165,18.977,18.9939,70700.0
2014-04-24 11:20:00,33.68,33.72,33.66,33.7,70200.0,18.9939,19.0165,18.9827,19.0052,70200.0
2014-04-24 11:30:00,33.69,33.74,33.68,33.74,62000.0,18.9996,19.0278,18.9939,19.0278,62000.0
2014-04-24 11:40:00,33.74,33.8,33.72,33.78,57400.0,19.0278,19.0616,19.0165,19.0503,57400.0
2014-04-24 11:50:00,33.79,33.79,33.73,33.77,148400.0,19.056,19.056,19.0221,19.0447,148400.0
2014-04-24 12:00:00,33.76,33.87,33.75,33.87,87400.0,19.039,19.1011,19.0334,19.1011,87400.0
2014-04-24 12:10:00,33.87,33.89,33.85,33.86,111000.0,19.1011,19.1124,19.0898,19.0954,111000.0
2014-04-24 12:20:00,33.86,33.86,33.76,33.76,53300.0,19.0954,19.0954,19.039,19.039,53300.0
2014-04-24 12:30:00,33.76,33.8,33.74,33.79,63100.0,19.039,19.0616,19.0278,19.056,63100.0
2014-04-24 12:40:00,33.79,33.8,33.73,33.76,54500.0,19.056,19.0616,19.0221,19.039,54500.0
2014-04-24 12:50:00,33.78,33.82,33.76,33.77,78400.0,19.0503,19.0729,19.039,19.0447,78400.0
2014-04-24 13:00:00,33.77,33.84,33.74,33.83,67000.0,19.0447,19.0842,19.0278,19.0785,67000.0
2014-04-24 13:10:00,33.83,33.86,33.78,33.82,85200.0,19.0785,19.0954,19.0503,19.0729,85200.0
2014-04-24 13:20:00,33.81,33.83,33.8,33.82,35800.0,19.0672,19.0785,19.0616,19.0729,35800.0
2014-04-24 13:30:00,33.81,33.83,33.76,33.76,84500.0,19.0672,19.0785,19.039,19.039,84500.0
2014-04-24 13:40:00,33.75,33.79,33.71,33.72,60500.0,19.0334,19.056,19.0108,19.0165,60500.0
2014-04-24 13:50:00,33.72,33.76,33.72,33.75,108700.0,19.0165,19.039,19.0165,19.0334,108700.0
2014-04-24 14:00:00,33.75,33.76,33.7,33.72,137900.0,19.0334,19.039,19.0052,19.0165,137900.0
2014-04-24 14:10:00,33.72,33.76,33.69,33.75,137800.0,19.0165,19.039,18.9996,19.0334,137800.0
2014-04-24 14:20:00,33.75,33.76,33.71,33.76,119200.0,19.0334,19.039,19.0108,19.039,119200.0
2014-04-24 14:30:00,33.76,33.79,33.73,33.77,96400.0,19.039,19.056,19.0221,19.0447,96400.0
2014-04-24 14:40:00,33.77,33.79,33.74,33.77,114900.0,19.0447,19.056,19.0278,19.0447,114900.0
2014-04-24 14:50:00,33.77,33.78,33.75,33.77,42600.0,19.0447,19.0503,19.0334,19.0447,42600.0
2014-04-24 15:00:00,33.77,33.78,33.74,33.76,98800.0,19.0447,19.0503,19.0278,19.039,98800.0
2014-04-24 15:10:00,33.76,33.76,33.73,33.76,90400.0,19.039,19.039,19.0221,19.039,90400.0
2014-04-24 15:20:00,33.76,33.76,33.7,33.7,106800.0,19.039,19.039,19.0052,19.0052,106800.0
2014-04-24 15:30:00,33.7,33.73,33.67,33.7,180700.0,19.0052,19.0221,18.9883,19.0052,180700.0
2014-04-24 15:40:00,33.69,33.73,33.68,33.72,286600.0,18.9996,19.0221,18.9939,19.0165,286600.0
2014-04-24 15:50:00,33.72,33.72,33.67,33.69,629700.0,19.0165,19.0165,18.9883,18.9996,629700.0
2014-04-25 09:30:00,33.69,33.69,33.36,33.41,195900.0,18.9996,18.9996,18.8135,18.8417,195900.0
2014-04-25 09:40:00,33.41,33.43,33.31,33.31,124500.0,18.8417,18.8529,18.7853,18.7853,124500.0
2014-04-25 09:50:00,33.31,33.33,33.24,33.24,227200.0,18.7853,18.7965,18.7458,18.7458,227200.0
2014-04-25 10:00:00,33.25,33.3,33.08,33.24,322200.0,18.7514,18.7796,18.6556,18.7458,322200.0
2014-04-25 10:10:00,33.24,33.31,33.18,33.25,112300.0,18.7458,18.7853,18.712,18.7514,112300.0
2014-04-25 10:20:00,33.25,33.26,33.13,33.16,141100.0,18.7514,18.7571,18.6838,18.7007,141100.0
2014-04-25 10:30:00,33.17,33.24,33.15,33.24,104600.0,18.7063,18.7458,18.695,18.7458,104600.0
2014-04-25 10:40:00,33.23,33.24,33.09,33.09,132600.0,18.7402,18.7458,18.6612,18.6612,132600.0
2014-04-25 10:50:00,33.09,33.16,33.09,33.15,156300.0,18.6612,18.7007,18.6612,18.695,156300.0
2014-04-25 11:00:00,33.15,33.25,33.15,33.25,156200.0,18.695,18.7514,18.695,18.7514,156200.0
2014-04-25 11:10:00,33.25,33.29,33.17,33.19,190700.0,18.7514,18.774,18.7063,18.7176,190700.0
2014-04-25 11:20:00,33.18,33.26,33.18,33.21,82000.0,18.712,18.7571,18.712,18.7289,82000.0
2014-04-25 11:30:00,33.22,33.29,33.2,33.27,92400.0,18.7345,18.774,18.7232,18.7627,92400.0
2014-04-25 11:40:00,33.27,33.34,33.26,33.33,177600.0,18.7627,18.8022,18.7571,18.7965,177600.0
2014-04-25 11:50:00,33.33,33.35,33.33,33.33,110500.0,18.7965,18.8078,18.7965,18.7965,110500.0
2014-04-25 12:00:00,33.34,33.36,33.26,33.28,230300.0,18.8022,18.8135,18.7571,18.7683,230300.0
2014-04-25 12:10:00,33.28,33.31,33.25,33.25,69400.0,18.7683,18.7853,18.7514,18.7514,69400.0
2014-04-25 12:20:00,33.26,33.28,33.25,33.28,152600.0,18.7571,18.7683,18.7514,18.7683,152600.0
2014-04-25 12:30:00,33.28,33.29,33.26,33.27,49400.0,18.7683,18.774,18.7571,18.7627,49400.0
2014-04-25 12:40:00,33.28,33.28,33.26,33.27,61000.0,18.7683,18.7683,18.7571,18.7627,61000.0
2014-04-25 12:50:00,33.27,33.27,33.26,33.27,22100.0,18.7627,18.7627,18.7571,18.7627,22100.0
2014-04-25 13:00:00,33.27,33.3,33.22,33.27,121700.0,18.7627,18.7796,18.7345,18.7627,121700.0
2014-04-25 13:10:00,33.28,33.28,33.23,33.24,49500.0,18.7683,18.7683,18.7402,18.7458,49500.0
2014-04-25 13:20:00,33.25,33.27,33.22,33.24,80900.0,18.7514,18.7627,18.7345,18.7458,80900.0
2014-04-25 13:30:00,33.24,33.25,33.17,33.18,89800.0,18.7458,18.7514,18.7063,18.712,89800.0
2014-04-25 13:40:00,33.17,33.18,33.12,33.15,81300.0,18.7063,18.712,18.6781,18.695,81300.0
2014-04-25 13:50:00,33.15,33.16,33.11,33.12,69700.0,18.695,18.7007,18.6725,18.6781,69700.0
2014-04-25 14:00:00,33.12,33.15,33.07,33.07,264400.0,18.6781,18.695,18.6499,18.6499,264400.0
2014-04-25 14:10:00,33.07,33.08,33.0,33.02,228700.0,18.6499,18.6556,18.6104,18.6217,228700.0
2014-04-25 14:20:00,33.02,33.07,33.0,33.04,87900.0,18.6217,18.6499,18.6104,18.633,87900.0
2014-04-25 14:30:00,33.04,33.07,33.0,33.03,231400.0,18.633,18.6499,18.6104,18.6274,231400.0
2014-04-25 14:40:00,33.02,33.06,33.02,33.05,61900.0,18.6217,18.6443,18.6217,18.6386,61900.0
2014-04-25 14:50:00,33.06,33.06,33.0,33.0,185600.0,18.6443,18.6443,18.6104,18.6104,185600.0
2014-04-25 15:00:00,33.0,33.05,33.0,33.01,145300.0,18.6104,18.6386,18.6104,18.6161,145300.0
2014-04-25 15:10:00,33.02,33.02,33.01,33.02,75300.0,18.6217,18.6217,18.6161,18.6217,75300.0
2014-04-25 15:20:00,33.02,33.02,33.01,33.01,130800.0,18.6217,18.6217,18.6161,18.6161,130800.0
2014-04-25 15:30:00,33.02,33.04,33.0,33.02,536800.0,18.6217,18.633,18.6104,18.6217,536800.0
2014-04-25 15:40:00,33.02,33.09,33.01,33.07,288600.0,18.6217,18.6612,18.6161,18.6499,288600.0
2014-04-25 15:50:00,33.07,33.08,33.0,33.0,863600.0,18.6499,18.6556,18.6104,18.6104,863600.0
2014-04-28 09:30:00,32.72,32.94,32.71,32.85,217800.0,18.6919,18.8176,18.6862,18.7661,217800.0
2014-04-28 09:40:00,32.86,32.86,32.74,32.75,174600.0,18.7719,18.7719,18.7033,18.709,174600.0
2014-04-28 09:50:00,32.74,32.77,32.68,32.76,189000.0,18.7033,18.7204,18.669,18.7147,189000.0
2014-04-28 10:00:00,32.76,32.79,32.69,32.7,158700.0,18.7147,18.7319,18.6747,18.6805,158700.0
2014-04-28 10:10:00,32.7,32.7,32.59,32.64,129900.0,18.6805,18.6805,18.6176,18.6462,129900.0
2014-04-28 10:20:00,32.65,32.7,32.65,32.68,70800.0,18.6519,18.6805,18.6519,18.669,70800.0
2014-04-28 10:30:00,32.68,32.7,32.67,32.68,58500.0,18.669,18.6805,18.6633,18.669,58500.0
2014-04-28 10:40:00,32.67,32.75,32.67,32.73,65700.0,18.6633,18.709,18.6633,18.6976,65700.0
2014-04-28 10:50:00,32.73,32.73,32.7,32.7,46000.0,18.6976,18.6976,18.6805,18.6805,46000.0
2014-04-28 11:00:00,32.7,32.79,32.68,32.79,241700.0,18.6805,18.7319,18.669,18.7319,241700.0
2014-04-28 11:10:00,32.79,32.8,32.74,32.77,96000.0,18.7319,18.7376,18.7033,18.7204,96000.0
2014-04-28 11:20:00,32.78,32.78,32.7,32.71,86400.0,18.7262,18.7262,18.6805,18.6862,86400.0
2014-04-28 11:30:00,32.71,32.74,32.71,32.71,96300.0,18.6862,18.7033,18.6862,18.6862,96300.0
2014-04-28 11:40:00,32.71,32.78,32.71,32.74,78300.0,18.6862,18.7262,18.6862,18.7033,78300.0
2014-04-28 11:50:00,32.75,32.77,32.71,32.72,45500.0,18.709,18.7204,18.6862,18.6919,45500.0
2014-04-28 12:00:00,32.72,32.73,32.7,32.72,125400.0,18.6919,18.6976,18.6805,18.6919,125400.0
2014-04-28 12:10:00,32.72,32.72,32.68,32.69,142100.0,18.6919,18.6919,18.669,18.6747,142100.0
2014-04-28 12:20:00,32.69,32.7,32.64,32.65,133800.0,18.6747,18.6805,18.6462,18.6519,133800.0
2014-04-28 12:30:00,32.66,32.67,32.63,32.63,46000.0,18.6576,18.6633,18.6405,18.6405,46000.0
2014-04-28 12:40:00,32.63,32.63,32.55,32.56,93000.0,18.6405,18.6405,18.5948,18.6005,93000.0
2014-04-28 12:50:00,32.55,32.56,32.5,32.51,91600.0,18.5948,18.6005,18.5662,18.5719,91600.0
2014-04-28 13:00:00,32.51,32.52,32.48,32.52,119500.0,18.5719,18.5776,18.5548,18.5776,119500.0
2014-04-28 13:10:00,32.52,32.56,32.49,32.52,72600.0,18.5776,18.6005,18.5605,18.5776,72600.0
2014-04-28 13:20:00,32.51,32.51,32.44,32.46,113100.0,18.5719,18.5719,18.5319,18.5434,113100.0
2014-04-28 13:30:00,32.45,32.47,32.42,32.43,97100.0,18.5376,18.5491,18.5205,18.5262,97100.0
2014-04-28 13:40:00,32.42,32.42,32.35,32.37,121300.0,18.5205,18.5205,18.4805,18.4919,121300.0
2014-04-28 13:50:00,32.36,32.41,32.34,32.34,109400.0,18.4862,18.5148,18.4748,18.4748,109400.0
2014-04-28 14:00:00,32.35,32.35,32.28,32.3,123800.0,18.4805,18.4805,18.4405,18.4519,123800.0
2014-04-28 14:10:00,32.3,32.3,32.29,32.3,56800.0,18.4519,18.4519,18.4462,18.4519,56800.0
2014-04-28 14:20:00,32.29,32.34,32.26,32.29,260900.0,18.4462,18.4748,18.4291,18.4462,260900.0
2014-04-28 14:30:00,32.29,32.34,32.29,32.33,127100.0,18.4462,18.4748,18.4462,18.4691,127100.0
2014-04-28 14:40:00,32.33,32.36,32.3,32.35,148800.0,18.4691,18.4862,18.4519,18.4805,148800.0
2014-04-28 14:50:00,32.36,32.38,32.33,32.33,93300.0,18.4862,18.4977,18.4691,18.4691,93300.0
2014-04-28 15:00:00,32.34,32.4,32.31,32.4,148600.0,18.4748,18.5091,18.4577,18.5091,148600.0
2014-04-28 15:10:00,32.4,32.4,32.35,32.37,424800.0,18.5091,18.5091,18.4805,18.4919,424800.0
2014-04-28 15:20:00,32.37,32.38,32.35,32.36,409600.0,18.4919,18.4977,18.4805,18.4862,409600.0
2014-04-28 15:30:00,32.36,32.38,32.35,32.35,442600.0,18.4862,18.4977,18.4805,18.4805,442600.0
2014-04-28 15:40:00,32.36,32.4,32.33,32.4,502600.0,18.4862,18.5091,18.4691,18.5091,502600.0
2014-04-28 15:50:00,32.39,32.42,32.36,32.38,492700.0,18.5034,18.5205,18.4862,18.4977,492700.0
2014-04-29 09:30:00,32.63,32.87,32.5,32.75,297900.0,18.6405,18.7776,18.5662,18.709,297900.0
2014-04-29 09:40:00,32.76,32.9,32.7,32.89,198400.0,18.7147,18.7947,18.6805,18.789,198400.0
2014-04-29 09:50:00,32.89,33.0,32.89,33.0,172800.0,18.789,18.8518,18.789,18.8518,172800.0
2014-04-29 10:00:00,33.0,33.03,32.91,32.91,123000.0,18.8518,18.869,18.8004,18.8004,123000.0
2014-04-29 10:10:00,32.9,32.92,32.81,32.82,95700.0,18.7947,18.8061,18.7433,18.749,95700.0
2014-04-29 10:20:00,32.82,32.86,32.8,32.83,112800.0,18.749,18.7719,18.7376,18.7547,112800.0
2014-04-29 10:30:00,32.82,32.87,32.8,32.87,67700.0,18.749,18.7776,18.7376,18.7776,67700.0
2014-04-29 10:40:00,32.87,32.93,32.84,32.93,249100.0,18.7776,18.8118,18.7604,18.8118,249100.0
2014-04-29 10:50:00,32.92,33.0,32.92,32.97,210700.0,18.8061,18.8518,18.8061,18.8347,210700.0
2014-04-29 11:00:00,32.98,33.01,32.96,32.99,114700.0,18.8404,18.8575,18.829,18.8461,114700.0
2014-04-29 11:10:00,32.99,33.09,32.99,33.0,231400.0,18.8461,18.9033,18.8461,18.8518,231400.0
2014-04-29 11:20:00,33.0,33.0,32.85,32.94,180000.0,18.8518,18.8518,18.7661,18.8176,180000.0
2014-04-29 11:30:00,32.94,32.96,32.9,32.95,63600.0,18.8176,18.829,18.7947,18.8233,63600.0
2014-04-29 11:40:00,32.95,33.07,32.94,33.04,145500.0,18.8233,18.8918,18.8176,18.8747,145500.0
2014-04-29 11:50:00,33.03,33.08,33.03,33.08,34600.0,18.869,18.8975,18.869,18.8975,34600.0
2014-04-29 12:00:00,33.08,33.08,33.0,33.03,42300.0,18.8975,18.8975,18.8518,18.869,42300.0
2014-04-29 12:10:00,33.03,33.05,33.02,33.05,45200.0,18.869,18.8804,18.8633,18.8804,45200.0
2014-04-29 12:20:00,33.05,33.09,33.03,33.08,74400.0,18.8804,18.9033,18.869,18.8975,74400.0
2014-04-29 12:30:00,33.07,33.2,33.07,33.15,150500.0,18.8918,18.9661,18.8918,18.9375,150500.0
2014-04-29 12:40:00,33.16,33.16,33.11,33.16,56900.0,18.9432,18.9432,18.9147,18.9432,56900.0
2014-04-29 12:50:00,33.16,33.16,33.11,33.11,57200.0,18.9432,18.9432,18.9147,18.9147,57200.0
2014-04-29 13:00:00,33.11,33.14,33.08,33.09,59900.0,18.9147,18.9318,18.8975,18.9033,59900.0
2014-04-29 13:10:00,33.09,33.14,33.06,33.11,76100.0,18.9033,18.9318,18.8861,18.9147,76100.0
2014-04-29 13:20:00,33.11,33.11,33.07,33.1,71600.0,18.9147,18.9147,18.8918,18.909,71600.0
2014-04-29 13:30:00,33.1,33.11,33.06,33.09,87600.0,18.909,18.9147,18.8861,18.9033,87600.0
2014-04-29 13:40:00,33.09,33.11,33.06,33.09,97200.0,18.9033,18.9147,18.8861,18.9033,97200.0
2014-04-29 13:50:00,33.09,33.12,33.07,33.12,48800.0,18.9033,18.9204,18.8918,18.9204,48800.0
2014-04-29 14:00:00,33.12,33.12,33.09,33.12,68700.0,18.9204,18.9204,18.9033,18.9204,68700.0
2014-04-29 14:10:00,33.11,33.17,33.09,33.1,126000.0,18.9147,18.949,18.9033,18.909,126000.0
2014-04-29 14:20:00,33.11,33.12,33.1,33.12,38900.0,18.9147,18.9204,18.909,18.9204,38900.0
2014-04-29 14:30:00,33.12,33.12,33.05,33.07,97100.0,18.9204,18.9204,18.8804,18.8918,97100.0
2014-04-29 14:40:00,33.08,33.08,33.01,33.01,107200.0,18.8975,18.8975,18.8575,18.8575,107200.0
2014-04-29 14:50:00,33.02,33.02,33.0,33.0,69700.0,18.8633,18.8633,18.8518,18.8518,69700.0
2014-04-29 15:00:00,33.0,33.02,32.99,33.02,141200.0,18.8518,18.8633,18.8461,18.8633,141200.0
2014-04-29 15:10:00,33.02,33.03,32.99,32.99,204800.0,18.8633,18.869,18.8461,18.8461,204800.0
2014-04-29 15:20:00,33.0,33.02,32.97,32.99,115900.0,18.8518,18.8633,18.8347,18.8461,115900.0
2014-04-29 15:30:00,32.99,33.01,32.98,33.0,123400.0,18.8461,18.8575,18.8404,18.8518,123400.0
2014-04-29 15:40:00,33.0,33.04,32.99,33.04,175200.0,18.8518,18.8747,18.8461,18.8747,175200.0
2014-04-29 15:50:00,33.04,33.04,33.01,33.01,398700.0,18.8747,18.8747,18.8575,18.8575,398700.0
2014-04-30 09:30:00,32.93,32.93,32.72,32.77,150100.0,18.8118,18.8118,18.6919,18.7204,150100.0
2014-04-30 09:40:00,32.78,32.95,32.78,32.84,88900.0,18.7262,18.8233,18.7262,18.7604,88900.0
2014-04-30 09:50:00,32.85,32.85,32.77,32.79,66700.0,18.7661,18.7661,18.7204,18.7319,66700.0
2014-04-30 10:00:00,32.8,32.8,32.75,32.8,116900.0,18.7376,18.7376,18.709,18.7376,116900.0
2014-04-30 10:10:00,32.8,32.89,32.8,32.83,134800.0,18.7376,18.789,18.7376,18.7547,134800.0
2014-04-30 10:20:00,32.83,32.86,32.8,32.82,60400.0,18.7547,18.7719,18.7376,18.749,60400.0
2014-04-30 10:30:00,32.82,32.84,32.76,32.78,148100.0,18.749,18.7604,18.7147,18.7262,148100.0
2014-04-30 10:40:00,32.78,32.78,32.68,32.69,58900.0,18.7262,18.7262,18.669,18.6747,58900.0
2014-04-30 10:50:00,32.69,32.79,32.69,32.79,68800.0,18.6747,18.7319,18.6747,18.7319,68800.0
2014-04-30 11:00:00,32.78,32.83,32.75,32.83,50000.0,18.7262,18.7547,18.709,18.7547,50000.0
2014-04-30 11:10:00,32.82,32.84,32.77,32.78,61400.0,18.749,18.7604,18.7204,18.7262,61400.0
2014-04-30 11:20:00,32.78,32.79,32.77,32.79,70600.0,18.7262,18.7319,18.7204,18.7319,70600.0
2014-04-30 11:30:00,32.8,32.83,32.77,32.81,94100.0,18.7376,18.7547,18.7204,18.7433,94100.0
2014-04-30 11:40:00,32.81,32.81,32.74,32.77,74900.0,18.7433,18.7433,18.7033,18.7204,74900.0
2014-04-30 11:50:00,32.77,32.81,32.76,32.8,47900.0,18.7204,18.7433,18.7147,18.7376,47900.0
2014-04-30 12:00:00,32.8,32.81,32.75,32.78,79400.0,18.7376,18.7433,18.709,18.7262,79400.0
2014-04-30 12:10:00,32.78,32.78,32.73,32.73,40600.0,18.7262,18.7262,18.6976,18.6976,40600.0
2014-04-30 12:20:00,32.73,32.77,32.73,32.77,55000.0,18.6976,18.7204,18.6976,18.7204,55000.0
2014-04-30 12:30:00,32.77,32.79,32.76,32.78,34700.0,18.7204,18.7319,18.7147,18.7262,34700.0
2014-04-30 12:40:00,32.78,32.8,32.77,32.79,69900.0,18.7262,18.7376,18.7204,18.7319,69900.0
2014-04-30 12:50:00,32.79,32.8,32.76,32.77,37100.0,18.7319,18.7376,18.7147,18.7204,37100.0
2014-04-30 13:00:00,32.77,32.77,32.74,32.75,41900.0,18.7204,18.7204,18.7033,18.709,41900.0
2014-04-30 13:10:00,32.76,32.76,32.71,32.75,47100.0,18.7147,18.7147,18.6862,18.709,47100.0
2014-04-30 13:20:00,32.75,32.75,32.71,32.72,51300.0,18.709,18.709,18.6862,18.6919,51300.0
2014-04-30 13:30:00,32.71,32.74,32.71,32.73,55700.0,18.6862,18.7033,18.6862,18.6976,55700.0
2014-04-30 13:40:00,32.73,32.74,32.71,32.71,48800.0,18.6976,18.7033,18.6862,18.6862,48800.0
2014-04-30 13:50:00,32.72,32.74,32.71,32.73,50100.0,18.6919,18.7033,18.6862,18.6976,50100.0
2014-04-30 14:00:00,32.73,32.76,32.65,32.69,108700.0,18.6976,18.7147,18.6519,18.6747,108700.0
2014-04-30 14:10:00,32.67,32.73,32.65,32.72,101700.0,18.6633,18.6976,18.6519,18.6919,101700.0
2014-04-30 14:20:00,32.71,32.73,32.7,32.72,96000.0,18.6862,18.6976,18.6805,18.6919,96000.0
2014-04-30 14:30:00,32.73,32.74,32.7,32.73,122500.0,18.6976,18.7033,18.6805,18.6976,122500.0
2014-04-30 14:40:00,32.72,32.73,32.66,32.69,104500.0,18.6919,18.6976,18.6576,18.6747,104500.0
2014-04-30 14:50:00,32.69,32.7,32.66,32.66,164300.0,18.6747,18.6805,18.6576,18.6576,164300.0
2014-04-30 15:00:00,32.66,32.71,32.65,32.66,176300.0,18.6576,18.6862,18.6519,18.6576,176300.0
2014-04-30 15:10:00,32.66,32.66,32.59,32.65,213600.0,18.6576,18.6576,18.6176,18.6519,213600.0
2014-04-30 15:20:00,32.65,32.76,32.64,32.76,154100.0,18.6519,18.7147,18.6462,18.7147,154100.0
2014-04-30 15:30:00,32.76,32.76,32.71,32.72,206600.0,18.7147,18.7147,18.6862,18.6919,206600.0
2014-04-30 15:40:00,32.72,32.73,32.63,32.67,296800.0,18.6919,18.6976,18.6405,18.6633,296800.0
2014-04-30 15:50:00,32.67,32.68,32.63,32.66,415000.0,18.6633,18.669,18.6405,18.6576,415000.0
2014-05-01 09:30:00,32.71,32.77,32.41,32.43,249300.0,18.6862,18.7204,18.5148,18.5262,249300.0
2014-05-01 09:40:00,32.42,32.44,32.3,32.35,216100.0,18.5205,18.5319,18.4519,18.4805,216100.0
2014-05-01 09:50:00,32.36,32.46,32.35,32.43,194700.0,18.4862,18.5434,18.4805,18.5262,194700.0
2014-05-01 10:00:00,32.43,32.48,32.42,32.44,135900.0,18.5262,18.5548,18.5205,18.5319,135900.0
2014-05-01 10:10:00,32.45,32.58,32.45,32.52,133900.0,18.5376,18.6119,18.5376,18.5776,133900.0
2014-05-01 10:20:00,32.52,32.55,32.49,32.52,155500.0,18.5776,18.5948,18.5605,18.5776,155500.0
2014-05-01 10:30:00,32.52,32.54,32.48,32.54,84000.0,18.5776,18.5891,18.5548,18.5891,84000.0
2014-05-01 10:40:00,32.54,32.61,32.54,32.59,81900.0,18.5891,18.629,18.5891,18.6176,81900.0
2014-05-01 10:50:00,32.59,32.62,32.58,32.6,84100.0,18.6176,18.6348,18.6119,18.6233,84100.0
2014-05-01 11:00:00,32.61,32.64,32.57,32.58,68000.0,18.629,18.6462,18.6062,18.6119,68000.0
2014-05-01 11:10:00,32.57,32.58,32.55,32.57,76100.0,18.6062,18.6119,18.5948,18.6062,76100.0
2014-05-01 11:20:00,32.58,32.61,32.55,32.59,90800.0,18.6119,18.629,18.5948,18.6176,90800.0
2014-05-01 11:30:00,32.59,32.61,32.53,32.53,101700.0,18.6176,18.629,18.5833,18.5833,101700.0
2014-05-01 11:40:00,32.54,32.62,32.54,32.59,71100.0,18.5891,18.6348,18.5891,18.6176,71100.0
2014-05-01 11:50:00,32.6,32.61,32.57,32.59,64200.0,18.6233,18.629,18.6062,18.6176,64200.0
2014-05-01 12:00:00,32.59,32.62,32.58,32.6,38500.0,18.6176,18.6348,18.6119,18.6233,38500.0
2014-05-01 12:10:00,32.59,32.6,32.55,32.55,65900.0,18.6176,18.6233,18.5948,18.5948,65900.0
2014-05-01 12:20:00,32.55,32.56,32.53,32.55,96600.0,18.5948,18.6005,18.5833,18.5948,96600.0
2014-05-01 12:30:00,32.56,32.58,32.55,32.57,89400.0,18.6005,18.6119,18.5948,18.6062,89400.0
2014-05-01 12:40:00,32.57,32.6,32.55,32.57,93700.0,18.6062,18.6233,18.5948,18.6062,93700.0
2014-05-01 12:50:00,32.57,32.57,32.54,32.55,75300.0,18.6062,18.6062,18.5891,18.5948,75300.0
2014-05-01 13:00:00,32.55,32.56,32.51,32.54,85100.0,18.5948,18.6005,18.5719,18.5891,85100.0
2014-05-01 13:10:00,32.54,32.54,32.51,32.51,60300.0,18.5891,18.5891,18.5719,18.5719,60300.0
2014-05-01 13:20:00,32.52,32.52,32.48,32.48,187000.0,18.5776,18.5776,18.5548,18.5548,187000.0
2014-05-01 13:30:00,32.48,32.6,32.48,32.59,355400.0,18.5548,18.6233,18.5548,18.6176,355400.0
2014-05-01 13:40:00,32.6,32.62,32.57,32.57,113700.0,18.6233,18.6348,18.6062,18.6062,113700.0
2014-05-01 13:50:00,32.58,32.59,32.55,32.58,60100.0,18.6119,18.6176,18.5948,18.6119,60100.0
2014-05-01 14:00:00,32.58,32.61,32.58,32.59,77300.0,18.6119,18.629,18.6119,18.6176,77300.0
2014-05-01 14:10:00,32.6,32.66,32.59,32.66,64700.0,18.6233,18.6576,18.6176,18.6576,64700.0
2014-05-01 14:20:00,32.65,32.67,32.62,32.64,86100.0,18.6519,18.6633,18.6348,18.6462,86100.0
2014-05-01 14:30:00,32.64,32.66,32.61,32.62,72800.0,18.6462,18.6576,18.629,18.6348,72800.0
2014-05-01 14:40:00,32.62,32.66,32.62,32.65,94500.0,18.6348,18.6576,18.6348,18.6519,94500.0
2014-05-01 14:50:00,32.65,32.66,32.63,32.64,368200.0,18.6519,18.6576,18.6405,18.6462,368200.0
2014-05-01 15:00:00,32.63,32.65,32.61,32.65,133500.0,18.6405,18.6519,18.629,18.6519,133500.0
2014-05-01 15:10:00,32.65,32.67,32.62,32.62,328800.0,18.6519,18.6633,18.6348,18.6348,328800.0
2014-05-01 15:20:00,32.62,32.64,32.61,32.61,90600.0,18.6348,18.6462,18.629,18.629,90600.0
2014-05-01 15:30:00,32.61,32.63,32.59,32.59,252000.0,18.629,18.6405,18.6176,18.6176,252000.0
2014-05-01 15:40:00,32.59,32.62,32.56,32.61,223800.0,18.6176,18.6348,18.6005,18.629,223800.0
2014-05-01 15:50:00,32.61,32.62,32.57,32.6,496400.0,18.629,18.6348,18.6062,18.6233,496400.0
2014-05-02 09:30:00,32.59,32.78,32.56,32.73,100900.0,18.6176,18.7262,18.6005,18.6976,100900.0
2014-05-02 09:40:00,32.73,32.85,32.73,32.82,107400.0,18.6976,18.7661,18.6976,18.749,107400.0
2014-05-02 09:50:00,32.82,32.85,32.76,32.81,282100.0,18.749,18.7661,18.7147,18.7433,282100.0
2014-05-02 10:00:00,32.81,32.86,32.81,32.83,261000.0,18.7433,18.7719,18.7433,18.7547,261000.0
2014-05-02 10:10:00,32.84,32.88,32.83,32.84,291900.0,18.7604,18.7833,18.7547,18.7604,291900.0
2014-05-02 10:20:00,32.83,32.86,32.82,32.86,120100.0,18.7547,18.7719,18.749,18.7719,120100.0
2014-05-02 10:30:00,32.86,32.88,32.79,32.79,428000.0,18.7719,18.7833,18.7319,18.7319,428000.0
2014-05-02 10:40:00,32.8,32.84,32.74,32.75,145300.0,18.7376,18.7604,18.7033,18.709,145300.0
2014-05-02 10:50:00,32.75,32.75,32.68,32.71,162200.0,18.709,18.709,18.669,18.6862,162200.0
2014-05-02 11:00:00,32.71,32.76,32.69,32.75,80700.0,18.6862,18.7147,18.6747,18.709,80700.0
2014-05-02 11:10:00,32.74,32.81,32.73,32.81,63600.0,18.7033,18.7433,18.6976,18.7433,63600.0
2014-05-02 11:20:00,32.8,32.81,32.75,32.75,102100.0,18.7376,18.7433,18.709,18.709,102100.0
2014-05-02 11:30:00,32.76,32.78,32.75,32.77,52900.0,18.7147,18.7262,18.709,18.7204,52900.0
2014-05-02 11:40:00,32.77,32.77,32.72,32.74,96000.0,18.7204,18.7204,18.6919,18.7033,96000.0
2014-05-02 11:50:00,32.74,32.76,32.7,32.7,66100.0,18.7033,18.7147,18.6805,18.6805,66100.0
2014-05-02 12:00:00,32.7,32.71,32.58,32.58,70200.0,18.6805,18.6862,18.6119,18.6119,70200.0
2014-05-02 12:10:00,32.58,32.59,32.55,32.57,47500.0,18.6119,18.6176,18.5948,18.6062,47500.0
2014-05-02 12:20:00,32.57,32.59,32.55,32.56,82700.0,18.6062,18.6176,18.5948,18.6005,82700.0
2014-05-02 12:30:00,32.57,32.64,32.57,32.61,78600.0,18.6062,18.6462,18.6062,18.629,78600.0
2014-05-02 12:40:00,32.6,32.66,32.6,32.66,31000.0,18.6233,18.6576,18.6233,18.6576,31000.0
2014-05-02 12:50:00,32.66,32.72,32.66,32.71,55300.0,18.6576,18.6919,18.6576,18.6862,55300.0
2014-05-02 13:00:00,32.71,32.73,32.69,32.72,52300.0,18.6862,18.6976,18.6747,18.6919,52300.0
2014-05-02 13:10:00,32.72,32.74,32.71,32.73,51800.0,18.6919,18.7033,18.6862,18.6976,51800.0
2014-05-02 13:20:00,32.73,32.73,32.7,32.7,52100.0,18.6976,18.6976,18.6805,18.6805,52100.0
2014-05-02 13:30:00,32.7,32.73,32.68,32.7,39800.0,18.6805,18.6976,18.669,18.6805,39800.0
2014-05-02 13:40:00,32.71,32.75,32.7,32.73,63300.0,18.6862,18.709,18.6805,18.6976,63300.0
2014-05-02 13:50:00,32.73,32.75,32.7,32.73,48300.0,18.6976,18.709,18.6805,18.6976,48300.0
2014-05-02 14:00:00,32.72,32.73,32.66,32.7,84300.0,18.6919,18.6976,18.6576,18.6805,84300.0
2014-05-02 14:10:00,32.7,32.72,32.68,32.7,78200.0,18.6805,18.6919,18.669,18.6805,78200.0
2014-05-02 14:20:00,32.7,32.71,32.68,32.68,70000.0,18.6805,18.6862,18.669,18.669,70000.0
2014-05-02 14:30:00,32.69,32.71,32.68,32.69,67500.0,18.6747,18.6862,18.669,18.6747,67500.0
2014-05-02 14:40:00,32.69,32.71,32.68,32.68,101200.0,18.6747,18.6862,18.669,18.669,101200.0
2014-05-02 14:50:00,32.68,32.71,32.68,32.7,98200.0,18.669,18.6862,18.669,18.6805,98200.0
2014-05-02 15:00:00,32.7,32.72,32.69,32.7,157900.0,18.6805,18.6919,18.6747,18.6805,157900.0
2014-05-02 15:10:00,32.7,32.71,32.69,32.71,121200.0,18.6805,18.6862,18.6747,18.6862,121200.0
2014-05-02 15:20:00,32.7,32.71,32.69,32.7,113600.0,18.6805,18.6862,18.6747,18.6805,113600.0
2014-05-02 15:30:00,32.7,32.71,32.67,32.7,183500.0,18.6805,18.6862,18.6633,18.6805,183500.0
2014-05-02 15:40:00,32.7,32.73,32.7,32.72,203900.0,18.6805,18.6976,18.6805,18.6919,203900.0
2014-05-02 15:50:00,32.73,32.73,32.7,32.71,362900.0,18.6976,18.6976,18.6805,18.6862,362900.0
2014-05-05 09:30:00,32.55,32.75,32.55,32.71,219400.0,18.5948,18.709,18.5948,18.6862,219400.0
2014-05-05 09:40:00,32.72,32.72,32.63,32.64,91400.0,18.6919,18.6919,18.6405,18.6462,91400.0
2014-05-05 09:50:00,32.64,32.73,32.64,32.72,91000.0,18.6462,18.6976,18.6462,18.6919,91000.0
2014-05-05 10:00:00,32.72,32.74,32.7,32.72,66900.0,18.6919,18.7033,18.6805,18.6919,66900.0
2014-05-05 10:10:00,32.72,32.77,32.71,32.74,112500.0,18.6919,18.7204,18.6862,18.7033,112500.0
2014-05-05 10:20:00,32.74,32.82,32.74,32.8,146700.0,18.7033,18.749,18.7033,18.7376,146700.0
2014-05-05 10:30:00,32.79,32.81,32.79,32.81,71500.0,18.7319,18.7433,18.7319,18.7433,71500.0
2014-05-05 10:40:00,32.8,32.82,32.78,32.79,63900.0,18.7376,18.749,18.7262,18.7319,63900.0
2014-05-05 10:50:00,32.8,32.81,32.79,32.8,67800.0,18.7376,18.7433,18.7319,18.7376,67800.0
2014-05-05 11:00:00,32.8,32.81,32.79,32.8,58300.0,18.7376,18.7433,18.7319,18.7376,58300.0
2014-05-05 11:10:00,32.8,32.85,32.79,32.85,99600.0,18.7376,18.7661,18.7319,18.7661,99600.0
2014-05-05 11:20:00,32.85,32.86,32.81,32.84,91500.0,18.7661,18.7719,18.7433,18.7604,91500.0
2014-05-05 11:30:00,32.84,32.84,32.79,32.8,150300.0,18.7604,18.7604,18.7319,18.7376,150300.0
2014-05-05 11:40:00,32.8,32.83,32.79,32.82,117400.0,18.7376,18.7547,18.7319,18.749,117400.0
2014-05-05 11:50:00,32.82,32.83,32.8,32.81,33000.0,18.749,18.7547,18.7376,18.7433,33000.0
2014-05-05 12:00:00,32.8,32.81,32.78,32.8,68800.0,18.7376,18.7433,18.7262,18.7376,68800.0
2014-05-05 12:10:00,32.8,32.81,32.79,32.79,36300.0,18.7376,18.7433,18.7319,18.7319,36300.0
2014-05-05 12:20:00,32.8,32.81,32.79,32.8,55200.0,18.7376,18.7433,18.7319,18.7376,55200.0
2014-05-05 12:30:00,32.8,32.81,32.79,32.81,35300.0,18.7376,18.7433,18.7319,18.7433,35300.0
2014-05-05 12:40:00,32.81,32.83,32.8,32.83,42800.0,18.7433,18.7547,18.7376,18.7547,42800.0
2014-05-05 12:50:00,32.83,32.84,32.81,32.83,69800.0,18.7547,18.7604,18.7433,18.7547,69800.0
2014-05-05 13:00:00,32.83,32.85,32.82,32.83,36600.0,18.7547,18.7661,18.749,18.7547,36600.0
2014-05-05 13:10:00,32.83,32.86,32.82,32.84,60400.0,18.7547,18.7719,18.749,18.7604,60400.0
2014-05-05 13:20:00,32.84,32.84,32.8,32.81,136500.0,18.7604,18.7604,18.7376,18.7433,136500.0
2014-05-05 13:30:00,32.81,32.83,32.8,32.82,63100.0,18.7433,18.7547,18.7376,18.749,63100.0
2014-05-05 13:40:00,32.81,32.82,32.74,32.74,70200.0,18.7433,18.749,18.7033,18.7033,70200.0
2014-05-05 13:50:00,32.74,32.79,32.74,32.76,55800.0,18.7033,18.7319,18.7033,18.7147,55800.0
2014-05-05 14:00:00,32.76,32.78,32.76,32.76,59900.0,18.7147,18.7262,18.7147,18.7147,59900.0
2014-05-05 14:10:00,32.75,32.77,32.74,32.77,56400.0,18.709,18.7204,18.7033,18.7204,56400.0
2014-05-05 14:20:00,32.77,32.78,32.75,32.75,101500.0,18.7204,18.7262,18.709,18.709,101500.0
2014-05-05 14:30:00,32.76,32.8,32.75,32.77,66500.0,18.7147,18.7376,18.709,18.7204,66500.0
2014-05-05 14:40:00,32.77,32.81,32.77,32.8,108600.0,18.7204,18.7433,18.7204,18.7376,108600.0
2014-05-05 14:50:00,32.8,32.81,32.78,32.8,66700.0,18.7376,18.7433,18.7262,18.7376,66700.0
2014-05-05 15:00:00,32.8,32.8,32.77,32.8,48900.0,18.7376,18.7376,18.7204,18.7376,48900.0
2014-05-05 15:10:00,32.8,32.81,32.77,32.77,73800.0,18.7376,18.7433,18.7204,18.7204,73800.0
2014-05-05 15:20:00,32.77,32.77,32.7,32.73,118300.0,18.7204,18.7204,18.6805,18.6976,118300.0
2014-05-05 15:30:00,32.73,32.73,32.7,32.7,140300.0,18.6976,18.6976,18.6805,18.6805,140300.0
2014-05-05 15:40:00,32.7,32.73,32.69,32.71,221200.0,18.6805,18.6976,18.6747,18.6862,221200.0
2014-05-05 15:50:00,32.71,32.76,32.71,32.74,304600.0,18.6862,18.7147,18.6862,18.7033,304600.0
2014-05-06 09:30:00,32.87,32.93,32.79,32.81,167200.0,18.7776,18.8118,18.7319,18.7433,167200.0
2014-05-06 09:40:00,32.82,32.87,32.76,32.77,98300.0,18.749,18.7776,18.7147,18.7204,98300.0
2014-05-06 09:50:00,32.77,32.79,32.7,32.71,93400.0,18.7204,18.7319,18.6805,18.6862,93400.0
2014-05-06 10:00:00,32.71,32.75,32.69,32.71,78500.0,18.6862,18.709,18.6747,18.6862,78500.0
2014-05-06 10:10:00,32.71,32.77,32.7,32.77,82300.0,18.6862,18.7204,18.6805,18.7204,82300.0
2014-05-06 10:20:00,32.77,32.84,32.76,32.8,207700.0,18.7204,18.7604,18.7147,18.7376,207700.0
2014-05-06 10:30:00,32.79,32.86,32.79,32.85,97200.0,18.7319,18.7719,18.7319,18.7661,97200.0
2014-05-06 10:40:00,32.84,32.85,32.75,32.77,202300.0,18.7604,18.7661,18.709,18.7204,202300.0
2014-05-06 10:50:00,32.77,32.77,32.69,32.7,142000.0,18.7204,18.7204,18.6747,18.6805,142000.0
2014-05-06 11:00:00,32.7,32.73,32.66,32.72,135500.0,18.6805,18.6976,18.6576,18.6919,135500.0
2014-05-06 11:10:00,32.73,32.73,32.69,32.71,92400.0,18.6976,18.6976,18.6747,18.6862,92400.0
2014-05-06 11:20:00,32.7,32.71,32.64,32.65,95100.0,18.6805,18.6862,18.6462,18.6519,95100.0
2014-05-06 11:30:00,32.66,32.66,32.6,32.63,104900.0,18.6576,18.6576,18.6233,18.6405,104900.0
2014-05-06 11:40:00,32.62,32.66,32.61,32.63,88100.0,18.6348,18.6576,18.629,18.6405,88100.0
2014-05-06 11:50:00,32.64,32.64,32.59,32.6,151100.0,18.6462,18.6462,18.6176,18.6233,151100.0
2014-05-06 12:00:00,32.61,32.61,32.53,32.55,110800.0,18.629,18.629,18.5833,18.5948,110800.0
2014-05-06 12:10:00,32.55,32.57,32.5,32.51,62400.0,18.5948,18.6062,18.5662,18.5719,62400.0
2014-05-06 12:20:00,32.5,32.51,32.46,32.46,75500.0,18.5662,18.5719,18.5434,18.5434,75500.0
2014-05-06 12:30:00,32.45,32.54,32.45,32.52,37000.0,18.5376,18.5891,18.5376,18.5776,37000.0
2014-05-06 12:40:00,32.52,32.53,32.5,32.52,33900.0,18.5776,18.5833,18.5662,18.5776,33900.0
2014-05-06 12:50:00,32.51,32.56,32.51,32.54,70800.0,18.5719,18.6005,18.5719,18.5891,70800.0
2014-05-06 13:00:00,32.54,32.55,32.53,32.55,37300.0,18.5891,18.5948,18.5833,18.5948,37300.0
2014-05-06 13:10:00,32.55,32.56,32.53,32.54,69300.0,18.5948,18.6005,18.5833,18.5891,69300.0
2014-05-06 13:20:00,32.54,32.56,32.53,32.55,59900.0,18.5891,18.6005,18.5833,18.5948,59900.0
2014-05-06 13:30:00,32.55,32.55,32.5,32.5,87600.0,18.5948,18.5948,18.5662,18.5662,87600.0
2014-05-06 13:40:00,32.5,32.54,32.5,32.54,50800.0,18.5662,18.5891,18.5662,18.5891,50800.0
2014-05-06 13:50:00,32.53,32.54,32.45,32.46,126600.0,18.5833,18.5891,18.5376,18.5434,126600.0
2014-05-06 14:00:00,32.46,32.47,32.4,32.42,110100.0,18.5434,18.5491,18.5091,18.5205,110100.0
2014-05-06 14:10:00,32.41,32.43,32.38,32.41,111700.0,18.5148,18.5262,18.4977,18.5148,111700.0
2014-05-06 14:20:00,32.41,32.42,32.38,32.39,120400.0,18.5148,18.5205,18.4977,18.5034,120400.0
2014-05-06 14:30:00,32.4,32.49,32.4,32.47,89200.0,18.5091,18.5605,18.5091,18.5491,89200.0
2014-05-06 14:40:00,32.46,32.55,32.46,32.5,110400.0,18.5434,18.5948,18.5434,18.5662,110400.0
2014-05-06 14:50:00,32.5,32.52,32.49,32.51,75500.0,18.5662,18.5776,18.5605,18.5719,75500.0
2014-05-06 15:00:00,32.51,32.55,32.48,32.54,89200.0,18.5719,18.5948,18.5548,18.5891,89200.0
2014-05-06 15:10:00,32.55,32.62,32.54,32.6,136700.0,18.5948,18.6348,18.5891,18.6233,136700.0
2014-05-06 15:20:00,32.6,32.63,32.59,32.63,72900.0,18.6233,18.6405,18.6176,18.6405,72900.0
2014-05-06 15:30:00,32.63,32.63,32.61,32.63,92500.0,18.6405,18.6405,18.629,18.6405,92500.0
2014-05-06 15:40:00,32.63,32.63,32.57,32.58,149100.0,18.6405,18.6405,18.6062,18.6119,149100.0
2014-05-06 15:50:00,32.57,32.58,32.54,32.56,343300.0,18.6062,18.6119,18.5891,18.6005,343300.0
2014-05-07 09:30:00,32.71,32.76,32.57,32.66,106200.0,18.6862,18.7147,18.6062,18.6576,106200.0
2014-05-07 09:40:00,32.67,32.73,32.62,32.69,77400.0,18.6633,18.6976,18.6348,18.6747,77400.0
2014-05-07 09:50:00,32.69,32.76,32.64,32.76,117300.0,18.6747,18.7147,18.6462,18.7147,117300.0
2014-05-07 10:00:00,32.77,32.85,32.74,32.75,105100.0,18.7204,18.7661,18.7033,18.709,105100.0
2014-05-07 10:10:00,32.76,32.8,32.71,32.72,113600.0,18.7147,18.7376,18.6862,18.6919,113600.0
2014-05-07 10:20:00,32.71,32.72,32.68,32.69,84400.0,18.6862,18.6919,18.669,18.6747,84400.0
2014-05-07 10:30:00,32.68,32.81,32.66,32.76,229500.0,18.669,18.7433,18.6576,18.7147,229500.0
2014-05-07 10:40:00,32.76,32.83,32.75,32.82,61300.0,18.7147,18.7547,18.709,18.749,61300.0
2014-05-07 10:50:00,32.82,32.86,32.79,32.8,82600.0,18.749,18.7719,18.7319,18.7376,82600.0
2014-05-07 11:00:00,32.8,32.82,32.78,32.81,69400.0,18.7376,18.749,18.7262,18.7433,69400.0
2014-05-07 11:10:00,32.81,32.81,32.78,32.79,91000.0,18.7433,18.7433,18.7262,18.7319,91000.0
2014-05-07 11:20:00,32.78,32.79,32.76,32.76,38000.0,18.7262,18.7319,18.7147,18.7147,38000.0
2014-05-07 11:30:00,32.77,32.82,32.77,32.79,130500.0,18.7204,18.749,18.7204,18.7319,130500.0
2014-05-07 11:40:00,32.8,32.84,32.78,32.8,177000.0,18.7376,18.7604,18.7262,18.7376,177000.0
2014-05-07 11:50:00,32.8,32.81,32.77,32.78,256300.0,18.7376,18.7433,18.7204,18.7262,256300.0
2014-05-07 12:00:00,32.77,32.79,32.75,32.79,64700.0,18.7204,18.7319,18.709,18.7319,64700.0
2014-05-07 12:10:00,32.79,32.8,32.77,32.78,55900.0,18.7319,18.7376,18.7204,18.7262,55900.0
2014-05-07 12:20:00,32.78,32.79,32.75,32.76,31200.0,18.7262,18.7319,18.709,18.7147,31200.0
2014-05-07 12:30:00,32.76,32.77,32.73,32.75,32400.0,18.7147,18.7204,18.6976,18.709,32400.0
2014-05-07 12:40:00,32.74,32.78,32.74,32.77,17700.0,18.7033,18.7262,18.7033,18.7204,17700.0
2014-05-07 12:50:00,32.77,32.78,32.74,32.77,32700.0,18.7204,18.7262,18.7033,18.7204,32700.0
2014-05-07 13:00:00,32.77,32.78,32.73,32.73,60100.0,18.7204,18.7262,18.6976,18.6976,60100.0
2014-05-07 13:10:00,32.73,32.76,32.72,32.76,38600.0,18.6976,18.7147,18.6919,18.7147,38600.0
2014-05-07 13:20:00,32.75,32.77,32.74,32.77,52900.0,18.709,18.7204,18.7033,18.7204,52900.0
2014-05-07 13:30:00,32.77,32.77,32.74,32.76,59500.0,18.7204,18.7204,18.7033,18.7147,59500.0
2014-05-07 13:40:00,32.76,32.78,32.74,32.76,51500.0,18.7147,18.7262,18.7033,18.7147,51500.0
2014-05-07 13:50:00,32.75,32.77,32.74,32.75,45700.0,18.709,18.7204,18.7033,18.709,45700.0
2014-05-07 14:00:00,32.74,32.81,32.71,32.79,324600.0,18.7033,18.7433,18.6862,18.7319,324600.0
2014-05-07 14:10:00,32.79,32.81,32.78,32.79,46300.0,18.7319,18.7433,18.7262,18.7319,46300.0
2014-05-07 14:20:00,32.79,32.81,32.78,32.8,49600.0,18.7319,18.7433,18.7262,18.7376,49600.0
2014-05-07 14:30:00,32.8,32.81,32.79,32.8,33400.0,18.7376,18.7433,18.7319,18.7376,33400.0
2014-05-07 14:40:00,32.8,32.8,32.77,32.79,53200.0,18.7376,18.7376,18.7204,18.7319,53200.0
2014-05-07 14:50:00,32.79,32.79,32.76,32.78,52800.0,18.7319,18.7319,18.7147,18.7262,52800.0
2014-05-07 15:00:00,32.78,32.79,32.73,32.79,45300.0,18.7262,18.7319,18.6976,18.7319,45300.0
2014-05-07 15:10:00,32.79,32.8,32.76,32.77,96200.0,18.7319,18.7376,18.7147,18.7204,96200.0
2014-05-07 15:20:00,32.77,32.78,32.73,32.76,84300.0,18.7204,18.7262,18.6976,18.7147,84300.0
2014-05-07 15:30:00,32.76,32.78,32.73,32.77,80200.0,18.7147,18.7262,18.6976,18.7204,80200.0
2014-05-07 15:40:00,32.77,32.81,32.76,32.77,166800.0,18.7204,18.7433,18.7147,18.7204,166800.0
2014-05-07 15:50:00,32.76,32.79,32.76,32.78,343100.0,18.7147,18.7319,18.7147,18.7262,343100.0
2014-05-08 09:30:00,32.78,33.05,32.75,32.89,189500.0,18.7262,18.8804,18.709,18.789,189500.0
2014-05-08 09:40:00,32.89,32.92,32.83,32.9,77500.0,18.789,18.8061,18.7547,18.7947,77500.0
2014-05-08 09:50:00,32.9,32.94,32.87,32.9,83000.0,18.7947,18.8176,18.7776,18.7947,83000.0
2014-05-08 10:00:00,32.91,32.94,32.89,32.92,222800.0,18.8004,18.8176,18.789,18.8061,222800.0
2014-05-08 10:10:00,32.93,32.93,32.84,32.86,70800.0,18.8118,18.8118,18.7604,18.7719,70800.0
2014-05-08 10:20:00,32.86,32.86,32.68,32.68,160900.0,18.7719,18.7719,18.669,18.669,160900.0
2014-05-08 10:30:00,32.69,32.79,32.68,32.73,126900.0,18.6747,18.7319,18.669,18.6976,126900.0
2014-05-08 10:40:00,32.72,32.75,32.68,32.7,89600.0,18.6919,18.709,18.669,18.6805,89600.0
2014-05-08 10:50:00,32.7,32.72,32.68,32.7,117900.0,18.6805,18.6919,18.669,18.6805,117900.0
2014-05-08 11:00:00,32.7,32.75,32.67,32.67,115100.0,18.6805,18.709,18.6633,18.6633,115100.0
2014-05-08 11:10:00,32.68,32.69,32.56,32.56,131400.0,18.669,18.6747,18.6005,18.6005,131400.0
2014-05-08 11:20:00,32.56,32.57,32.51,32.52,117000.0,18.6005,18.6062,18.5719,18.5776,117000.0
2014-05-08 11:30:00,32.52,32.59,32.52,32.59,110100.0,18.5776,18.6176,18.5776,18.6176,110100.0
2014-05-08 11:40:00,32.59,32.59,32.55,32.57,68200.0,18.6176,18.6176,18.5948,18.6062,68200.0
2014-05-08 11:50:00,32.58,32.6,32.57,32.59,73900.0,18.6119,18.6233,18.6062,18.6176,73900.0
2014-05-08 12:00:00,32.59,32.63,32.57,32.61,225700.0,18.6176,18.6405,18.6062,18.629,225700.0
2014-05-08 12:10:00,32.61,32.64,32.58,32.6,107000.0,18.629,18.6462,18.6119,18.6233,107000.0
2014-05-08 12:20:00,32.6,32.62,32.59,32.59,49600.0,18.6233,18.6348,18.6176,18.6176,49600.0
2014-05-08 12:30:00,32.59,32.63,32.58,32.61,118800.0,18.6176,18.6405,18.6119,18.629,118800.0
2014-05-08 12:40:00,32.61,32.62,32.58,32.6,46400.0,18.629,18.6348,18.6119,18.6233,46400.0
2014-05-08 12:50:00,32.6,32.61,32.58,32.6,50200.0,18.6233,18.629,18.6119,18.6233,50200.0
2014-05-08 13:00:00,32.6,32.6,32.58,32.59,55100.0,18.6233,18.6233,18.6119,18.6176,55100.0
2014-05-08 13:10:00,32.59,32.59,32.51,32.52,77300.0,18.6176,18.6176,18.5719,18.5776,77300.0
2014-05-08 13:20:00,32.52,32.53,32.48,32.51,86900.0,18.5776,18.5833,18.5548,18.5719,86900.0
2014-05-08 13:30:00,32.51,32.55,32.5,32.53,68700.0,18.5719,18.5948,18.5662,18.5833,68700.0
2014-05-08 13:40:00,32.54,32.57,32.53,32.55,51200.0,18.5891,18.6062,18.5833,18.5948,51200.0
2014-05-08 13:50:00,32.55,32.6,32.54,32.6,72600.0,18.5948,18.6233,18.5891,18.6233,72600.0
2014-05-08 14:00:00,32.6,32.63,32.58,32.59,78600.0,18.6233,18.6405,18.6119,18.6176,78600.0
2014-05-08 14:10:00,32.59,32.59,32.54,32.58,60400.0,18.6176,18.6176,18.5891,18.6119,60400.0
2014-05-08 14:20:00,32.57,32.61,32.56,32.59,69200.0,18.6062,18.629,18.6005,18.6176,69200.0
2014-05-08 14:30:00,32.59,32.62,32.57,32.58,53400.0,18.6176,18.6348,18.6062,18.6119,53400.0
2014-05-08 14:40:00,32.59,32.6,32.5,32.5,64000.0,18.6176,18.6233,18.5662,18.5662,64000.0
2014-05-08 14:50:00,32.51,32.53,32.49,32.51,78600.0,18.5719,18.5833,18.5605,18.5719,78600.0
2014-05-08 15:00:00,32.5,32.51,32.44,32.45,97100.0,18.5662,18.5719,18.5319,18.5376,97100.0
2014-05-08 15:10:00,32.45,32.49,32.44,32.48,108700.0,18.5376,18.5605,18.5319,18.5548,108700.0
2014-05-08 15:20:00,32.48,32.51,32.46,32.51,89800.0,18.5548,18.5719,18.5434,18.5719,89800.0
2014-05-08 15:30:00,32.51,32.55,32.5,32.52,172400.0,18.5719,18.5948,18.5662,18.5776,172400.0
2014-05-08 15:40:00,32.52,32.55,32.5,32.53,254500.0,18.5776,18.5948,18.5662,18.5833,254500.0
2014-05-08 15:50:00,32.53,32.54,32.5,32.51,270300.0,18.5833,18.5891,18.5662,18.5719,270300.0
2014-05-09 09:30:00,32.5,32.62,32.41,32.42,108800.0,18.5662,18.6348,18.5148,18.5205,108800.0
2014-05-09 09:40:00,32.44,32.44,32.35,32.37,121500.0,18.5319,18.5319,18.4805,18.4919,121500.0
2014-05-09 09:50:00,32.37,32.39,32.33,32.33,98800.0,18.4919,18.5034,18.4691,18.4691,98800.0
2014-05-09 10:00:00,32.32,32.34,32.26,32.27,110900.0,18.4634,18.4748,18.4291,18.4348,110900.0
2014-05-09 10:10:00,32.27,32.3,32.26,32.26,93500.0,18.4348,18.4519,18.4291,18.4291,93500.0
2014-05-09 10:20:00,32.27,32.29,32.25,32.27,102600.0,18.4348,18.4462,18.4234,18.4348,102600.0
2014-05-09 10:30:00,32.27,32.36,32.27,32.34,97900.0,18.4348,18.4862,18.4348,18.4748,97900.0
2014-05-09 10:40:00,32.35,32.39,32.33,32.33,59300.0,18.4805,18.5034,18.4691,18.4691,59300.0
2014-05-09 10:50:00,32.34,32.4,32.32,32.4,51700.0,18.4748,18.5091,18.4634,18.5091,51700.0
2014-05-09 11:00:00,32.4,32.47,32.4,32.42,85200.0,18.5091,18.5491,18.5091,18.5205,85200.0
2014-05-09 11:10:00,32.42,32.46,32.41,32.42,73100.0,18.5205,18.5434,18.5148,18.5205,73100.0
2014-05-09 11:20:00,32.41,32.43,32.41,32.43,76200.0,18.5148,18.5262,18.5148,18.5262,76200.0
2014-05-09 11:30:00,32.43,32.45,32.41,32.43,46000.0,18.5262,18.5376,18.5148,18.5262,46000.0
2014-05-09 11:40:00,32.43,32.43,32.36,32.38,71400.0,18.5262,18.5262,18.4862,18.4977,71400.0
2014-05-09 11:50:00,32.38,32.4,32.33,32.35,78400.0,18.4977,18.5091,18.4691,18.4805,78400.0
2014-05-09 12:00:00,32.35,32.36,32.32,32.32,71700.0,18.4805,18.4862,18.4634,18.4634,71700.0
2014-05-09 12:10:00,32.33,32.35,32.29,32.3,59900.0,18.4691,18.4805,18.4462,18.4519,59900.0
2014-05-09 12:20:00,32.3,32.33,32.26,32.27,70400.0,18.4519,18.4691,18.4291,18.4348,70400.0
2014-05-09 12:30:00,32.27,32.31,32.26,32.29,83700.0,18.4348,18.4577,18.4291,18.4462,83700.0
2014-05-09 12:40:00,32.29,32.3,32.26,32.27,78800.0,18.4462,18.4519,18.4291,18.4348,78800.0
2014-05-09 12:50:00,32.27,32.31,32.26,32.29,56300.0,18.4348,18.4577,18.4291,18.4462,56300.0
2014-05-09 13:00:00,32.29,32.34,32.29,32.32,106400.0,18.4462,18.4748,18.4462,18.4634,106400.0
2014-05-09 13:10:00,32.32,32.34,32.3,32.32,53700.0,18.4634,18.4748,18.4519,18.4634,53700.0
2014-05-09 13:20:00,32.32,32.32,32.29,32.31,49200.0,18.4634,18.4634,18.4462,18.4577,49200.0
2014-05-09 13:30:00,32.31,32.31,32.26,32.27,79400.0,18.4577,18.4577,18.4291,18.4348,79400.0
2014-05-09 13:40:00,32.27,32.28,32.19,32.21,198200.0,18.4348,18.4405,18.3891,18.4005,198200.0
2014-05-09 13:50:00,32.21,32.23,32.2,32.22,48500.0,18.4005,18.412,18.3948,18.4062,48500.0
2014-05-09 14:00:00,32.23,32.24,32.22,32.23,36800.0,18.412,18.4177,18.4062,18.412,36800.0
2014-05-09 14:10:00,32.23,32.24,32.15,32.17,93200.0,18.412,18.4177,18.3663,18.3777,93200.0
2014-05-09 14:20:00,32.17,32.19,32.15,32.15,82200.0,18.3777,18.3891,18.3663,18.3663,82200.0
2014-05-09 14:30:00,32.14,32.17,32.14,32.15,80400.0,18.3605,18.3777,18.3605,18.3663,80400.0
2014-05-09 14:40:00,32.14,32.15,32.11,32.12,83600.0,18.3605,18.3663,18.3434,18.3491,83600.0
2014-05-09 14:50:00,32.13,32.14,32.1,32.11,95400.0,18.3548,18.3605,18.3377,18.3434,95400.0
2014-05-09 15:00:00,32.11,32.14,32.11,32.14,69300.0,18.3434,18.3605,18.3434,18.3605,69300.0
2014-05-09 15:10:00,32.13,32.17,32.13,32.16,97900.0,18.3548,18.3777,18.3548,18.372,97900.0
2014-05-09 15:20:00,32.16,32.17,32.13,32.16,75300.0,18.372,18.3777,18.3548,18.372,75300.0
2014-05-09 15:30:00,32.16,32.17,32.13,32.16,129000.0,18.372,18.3777,18.3548,18.372,129000.0
2014-05-09 15:40:00,32.17,32.19,32.14,32.14,436800.0,18.3777,18.3891,18.3605,18.3605,436800.0
2014-05-09 15:50:00,32.14,32.15,32.1,32.15,534600.0,18.3605,18.3663,18.3377,18.3663,534600.0
2014-05-12 09:30:00,32.36,32.56,32.3,32.53,224500.0,18.4862,18.6005,18.4519,18.5833,224500.0
2014-05-12 09:40:00,32.52,32.53,32.22,32.25,157500.0,18.5776,18.5833,18.4062,18.4234,157500.0
2014-05-12 09:50:00,32.26,32.4,32.26,32.3,96700.0,18.4291,18.5091,18.4291,18.4519,96700.0
2014-05-12 10:00:00,32.3,32.33,32.29,32.3,62500.0,18.4519,18.4691,18.4462,18.4519,62500.0
2014-05-12 10:10:00,32.3,32.42,32.3,32.42,62900.0,18.4519,18.5205,18.4519,18.5205,62900.0
2014-05-12 10:20:00,32.42,32.42,32.33,32.35,55600.0,18.5205,18.5205,18.4691,18.4805,55600.0
2014-05-12 10:30:00,32.36,32.44,32.35,32.43,59400.0,18.4862,18.5319,18.4805,18.5262,59400.0
2014-05-12 10:40:00,32.43,32.44,32.36,32.37,151200.0,18.5262,18.5319,18.4862,18.4919,151200.0
2014-05-12 10:50:00,32.37,32.37,32.22,32.22,119100.0,18.4919,18.4919,18.4062,18.4062,119100.0
2014-05-12 11:00:00,32.22,32.27,32.22,32.24,142300.0,18.4062,18.4348,18.4062,18.4177,142300.0
2014-05-12 11:10:00,32.24,32.27,32.21,32.24,118200.0,18.4177,18.4348,18.4005,18.4177,118200.0
2014-05-12 11:20:00,32.24,32.27,32.2,32.23,176000.0,18.4177,18.4348,18.3948,18.412,176000.0
2014-05-12 11:30:00,32.23,32.25,32.18,32.18,58700.0,18.412,18.4234,18.3834,18.3834,58700.0
2014-05-12 11:40:00,32.18,32.19,32.1,32.13,235200.0,18.3834,18.3891,18.3377,18.3548,235200.0
2014-05-12 11:50:00,32.13,32.19,32.1,32.18,99600.0,18.3548,18.3891,18.3377,18.3834,99600.0
2014-05-12 12:00:00,32.19,32.22,32.18,32.2,116200.0,18.3891,18.4062,18.3834,18.3948,116200.0
2014-05-12 12:10:00,32.2,32.34,32.18,32.32,344500.0,18.3948,18.4748,18.3834,18.4634,344500.0
2014-05-12 12:20:00,32.32,32.41,32.32,32.36,135700.0,18.4634,18.5148,18.4634,18.4862,135700.0
2014-05-12 12:30:00,32.36,32.39,32.36,32.36,83300.0,18.4862,18.5034,18.4862,18.4862,83300.0
2014-05-12 12:40:00,32.37,32.38,32.32,32.34,72900.0,18.4919,18.4977,18.4634,18.4748,72900.0
2014-05-12 12:50:00,32.35,32.35,32.32,32.34,62100.0,18.4805,18.4805,18.4634,18.4748,62100.0
2014-05-12 13:00:00,32.34,32.39,32.33,32.39,72900.0,18.4748,18.5034,18.4691,18.5034,72900.0
2014-05-12 13:10:00,32.38,32.41,32.36,32.36,174700.0,18.4977,18.5148,18.4862,18.4862,174700.0
2014-05-12 13:20:00,32.37,32.38,32.3,32.32,365300.0,18.4919,18.4977,18.4519,18.4634,365300.0
2014-05-12 13:30:00,32.32,32.33,32.31,32.33,63000.0,18.4634,18.4691,18.4577,18.4691,63000.0
2014-05-12 13:40:00,32.33,32.34,32.29,32.3,168900.0,18.4691,18.4748,18.4462,18.4519,168900.0
2014-05-12 13:50:00,32.3,32.31,32.28,32.3,177700.0,18.4519,18.4577,18.4405,18.4519,177700.0
2014-05-12 14:00:00,32.3,32.32,32.27,32.29,78200.0,18.4519,18.4634,18.4348,18.4462,78200.0
2014-05-12 14:10:00,32.29,32.31,32.27,32.27,51900.0,18.4462,18.4577,18.4348,18.4348,51900.0
2014-05-12 14:20:00,32.27,32.31,32.27,32.31,103400.0,18.4348,18.4577,18.4348,18.4577,103400.0
2014-05-12 14:30:00,32.31,32.33,32.29,32.3,173000.0,18.4577,18.4691,18.4462,18.4519,173000.0
2014-05-12 14:40:00,32.3,32.3,32.29,32.29,77400.0,18.4519,18.4519,18.4462,18.4462,77400.0
2014-05-12 14:50:00,32.29,32.38,32.29,32.38,102000.0,18.4462,18.4977,18.4462,18.4977,102000.0
2014-05-12 15:00:00,32.38,32.39,32.35,32.36,70600.0,18.4977,18.5034,18.4805,18.4862,70600.0
2014-05-12 15:10:00,32.36,32.38,32.34,32.36,98400.0,18.4862,18.4977,18.4748,18.4862,98400.0
2014-05-12 15:20:00,32.36,32.36,32.35,32.36,47500.0,18.4862,18.4862,18.4805,18.4862,47500.0
2014-05-12 15:30:00,32.35,32.36,32.35,32.35,137700.0,18.4805,18.4862,18.4805,18.4805,137700.0
2014-05-12 15:40:00,32.35,32.39,32.35,32.38,115700.0,18.4805,18.5034,18.4805,18.4977,115700.0
2014-05-12 15:50:00,32.38,32.4,32.37,32.37,472500.0,18.4977,18.5091,18.4919,18.4919,472500.0
2014-05-13 09:30:00,32.41,32.49,32.31,32.37,168300.0,18.5148,18.5605,18.4577,18.4919,168300.0
2014-05-13 09:40:00,32.37,32.43,32.37,32.43,41900.0,18.4919,18.5262,18.4919,18.5262,41900.0
2014-05-13 09:50:00,32.42,32.46,32.4,32.46,95300.0,18.5205,18.5434,18.5091,18.5434,95300.0
2014-05-13 10:00:00,32.46,32.47,32.41,32.44,54200.0,18.5434,18.5491,18.5148,18.5319,54200.0
2014-05-13 10:10:00,32.44,32.45,32.41,32.44,53500.0,18.5319,18.5376,18.5148,18.5319,53500.0
2014-05-13 10:20:00,32.45,32.49,32.44,32.47,102100.0,18.5376,18.5605,18.5319,18.5491,102100.0
2014-05-13 10:30:00,32.47,32.51,32.46,32.51,82300.0,18.5491,18.5719,18.5434,18.5719,82300.0
2014-05-13 10:40:00,32.51,32.52,32.47,32.5,235300.0,18.5719,18.5776,18.5491,18.5662,235300.0
2014-05-13 10:50:00,32.5,32.5,32.36,32.37,147100.0,18.5662,18.5662,18.4862,18.4919,147100.0
2014-05-13 11:00:00,32.37,32.44,32.36,32.44,78200.0,18.4919,18.5319,18.4862,18.5319,78200.0
2014-05-13 11:10:00,32.44,32.45,32.36,32.37,80100.0,18.5319,18.5376,18.4862,18.4919,80100.0
2014-05-13 11:20:00,32.37,32.38,32.3,32.36,109500.0,18.4919,18.4977,18.4519,18.4862,109500.0
2014-05-13 11:30:00,32.37,32.38,32.33,32.34,73700.0,18.4919,18.4977,18.4691,18.4748,73700.0
2014-05-13 11:40:00,32.35,32.36,32.33,32.34,52900.0,18.4805,18.4862,18.4691,18.4748,52900.0
2014-05-13 11:50:00,32.34,32.35,32.31,32.32,64900.0,18.4748,18.4805,18.4577,18.4634,64900.0
2014-05-13 12:00:00,32.32,32.33,32.31,32.32,58200.0,18.4634,18.4691,18.4577,18.4634,58200.0
2014-05-13 12:10:00,32.32,32.32,32.29,32.32,78000.0,18.4634,18.4634,18.4462,18.4634,78000.0
2014-05-13 12:20:00,32.32,32.34,32.31,32.31,44600.0,18.4634,18.4748,18.4577,18.4577,44600.0
2014-05-13 12:30:00,32.31,32.33,32.3,32.33,49200.0,18.4577,18.4691,18.4519,18.4691,49200.0
2014-05-13 12:40:00,32.33,32.33,32.31,32.32,48700.0,18.4691,18.4691,18.4577,18.4634,48700.0
2014-05-13 12:50:00,32.32,32.32,32.31,32.32,42000.0,18.4634,18.4634,18.4577,18.4634,42000.0
2014-05-13 13:00:00,32.31,32.32,32.3,32.3,68000.0,18.4577,18.4634,18.4519,18.4519,68000.0
2014-05-13 13:10:00,32.31,32.36,32.3,32.36,87000.0,18.4577,18.4862,18.4519,18.4862,87000.0
2014-05-13 13:20:00,32.35,32.41,32.35,32.41,59000.0,18.4805,18.5148,18.4805,18.5148,59000.0
2014-05-13 13:30:00,32.41,32.41,32.37,32.39,70000.0,18.5148,18.5148,18.4919,18.5034,70000.0
2014-05-13 13:40:00,32.4,32.4,32.37,32.4,55900.0,18.5091,18.5091,18.4919,18.5091,55900.0
2014-05-13 13:50:00,32.4,32.4,32.36,32.37,49300.0,18.5091,18.5091,18.4862,18.4919,49300.0
2014-05-13 14:00:00,32.36,32.37,32.34,32.37,48700.0,18.4862,18.4919,18.4748,18.4919,48700.0
2014-05-13 14:10:00,32.37,32.37,32.34,32.35,38500.0,18.4919,18.4919,18.4748,18.4805,38500.0
2014-05-13 14:20:00,32.34,32.35,32.33,32.34,55700.0,18.4748,18.4805,18.4691,18.4748,55700.0
2014-05-13 14:30:00,32.34,32.34,32.31,32.31,65600.0,18.4748,18.4748,18.4577,18.4577,65600.0
2014-05-13 14:40:00,32.32,32.33,32.31,32.32,76100.0,18.4634,18.4691,18.4577,18.4634,76100.0
2014-05-13 14:50:00,32.31,32.36,32.31,32.36,81000.0,18.4577,18.4862,18.4577,18.4862,81000.0
2014-05-13 15:00:00,32.35,32.38,32.35,32.38,68400.0,18.4805,18.4977,18.4805,18.4977,68400.0
2014-05-13 15:10:00,32.38,32.4,32.38,32.4,89600.0,18.4977,18.5091,18.4977,18.5091,89600.0
2014-05-13 15:20:00,32.4,32.42,32.39,32.42,125000.0,18.5091,18.5205,18.5034,18.5205,125000.0
2014-05-13 15:30:00,32.41,32.44,32.41,32.44,87100.0,18.5148,18.5319,18.5148,18.5319,87100.0
2014-05-13 15:40:00,32.44,32.45,32.42,32.43,340500.0,18.5319,18.5376,18.5205,18.5262,340500.0
2014-05-13 15:50:00,32.42,32.44,32.42,32.44,264900.0,18.5205,18.5319,18.5205,18.5319,264900.0
2014-05-14 09:30:00,32.55,32.7,32.52,32.67,195300.0,18.5948,18.6805,18.5776,18.6633,195300.0
2014-05-14 09:40:00,32.67,32.69,32.62,32.66,84800.0,18.6633,18.6747,18.6348,18.6576,84800.0
2014-05-14 09:50:00,32.66,32.73,32.66,32.73,73400.0,18.6576,18.6976,18.6576,18.6976,73400.0
2014-05-14 10:00:00,32.73,32.79,32.73,32.78,82000.0,18.6976,18.7319,18.6976,18.7262,82000.0
2014-05-14 10:10:00,32.78,32.9,32.77,32.9,143900.0,18.7262,18.7947,18.7204,18.7947,143900.0
2014-05-14 10:20:00,32.9,32.91,32.81,32.83,120200.0,18.7947,18.8004,18.7433,18.7547,120200.0
2014-05-14 10:30:00,32.83,32.92,32.82,32.91,107700.0,18.7547,18.8061,18.749,18.8004,107700.0
2014-05-14 10:40:00,32.92,32.96,32.89,32.94,74400.0,18.8061,18.829,18.789,18.8176,74400.0
2014-05-14 10:50:00,32.94,32.96,32.88,32.91,79300.0,18.8176,18.829,18.7833,18.8004,79300.0
2014-05-14 11:00:00,32.92,32.96,32.89,32.95,82700.0,18.8061,18.829,18.789,18.8233,82700.0
2014-05-14 11:10:00,32.95,32.98,32.93,32.96,50900.0,18.8233,18.8404,18.8118,18.829,50900.0
2014-05-14 11:20:00,32.96,33.0,32.95,32.98,79200.0,18.829,18.8518,18.8233,18.8404,79200.0
2014-05-14 11:30:00,32.98,33.0,32.97,32.99,65200.0,18.8404,18.8518,18.8347,18.8461,65200.0
2014-05-14 11:40:00,32.98,33.04,32.98,33.04,132100.0,18.8404,18.8747,18.8404,18.8747,132100.0
2014-05-14 11:50:00,33.03,33.04,32.98,32.99,110400.0,18.869,18.8747,18.8404,18.8461,110400.0
2014-05-14 12:00:00,33.0,33.04,33.0,33.04,85200.0,18.8518,18.8747,18.8518,18.8747,85200.0
2014-05-14 12:10:00,33.04,33.06,33.0,33.05,84300.0,18.8747,18.8861,18.8518,18.8804,84300.0
2014-05-14 12:20:00,33.06,33.06,33.0,33.05,52400.0,18.8861,18.8861,18.8518,18.8804,52400.0
2014-05-14 12:30:00,33.05,33.08,33.03,33.06,171500.0,18.8804,18.8975,18.869,18.8861,171500.0
2014-05-14 12:40:00,33.05,33.11,33.05,33.1,148200.0,18.8804,18.9147,18.8804,18.909,148200.0
2014-05-14 12:50:00,33.1,33.11,33.08,33.1,42900.0,18.909,18.9147,18.8975,18.909,42900.0
2014-05-14 13:00:00,33.1,33.24,33.1,33.24,399400.0,18.909,18.9889,18.909,18.9889,399400.0
2014-05-14 13:10:00,33.23,33.23,33.14,33.16,124500.0,18.9832,18.9832,18.9318,18.9432,124500.0
2014-05-14 13:20:00,33.16,33.23,33.12,33.23,124100.0,18.9432,18.9832,18.9204,18.9832,124100.0
2014-05-14 13:30:00,33.23,33.23,33.17,33.18,83700.0,18.9832,18.9832,18.949,18.9547,83700.0
2014-05-14 13:40:00,33.18,33.28,33.17,33.27,87600.0,18.9547,19.0118,18.949,19.0061,87600.0
2014-05-14 13:50:00,33.27,33.32,33.26,33.26,193500.0,19.0061,19.0346,19.0004,19.0004,193500.0
2014-05-14 14:00:00,33.26,33.3,33.24,33.27,86400.0,19.0004,19.0232,18.9889,19.0061,86400.0
2014-05-14 14:10:00,33.27,33.28,33.2,33.22,100400.0,19.0061,19.0118,18.9661,18.9775,100400.0
2014-05-14 14:20:00,33.22,33.28,33.21,33.28,80400.0,18.9775,19.0118,18.9718,19.0118,80400.0
2014-05-14 14:30:00,33.28,33.33,33.28,33.29,134500.0,19.0118,19.0404,19.0118,19.0175,134500.0
2014-05-14 14:40:00,33.29,33.35,33.29,33.31,160700.0,19.0175,19.0518,19.0175,19.0289,160700.0
2014-05-14 14:50:00,33.31,33.36,33.3,33.33,89400.0,19.0289,19.0575,19.0232,19.0404,89400.0
2014-05-14 15:00:00,33.32,33.33,33.28,33.29,117600.0,19.0346,19.0404,19.0118,19.0175,117600.0
2014-05-14 15:10:00,33.28,33.29,33.19,33.23,169800.0,19.0118,19.0175,18.9604,18.9832,169800.0
2014-05-14 15:20:00,33.23,33.24,33.23,33.23,80600.0,18.9832,18.9889,18.9832,18.9832,80600.0
2014-05-14 15:30:00,33.23,33.24,33.17,33.18,197200.0,18.9832,18.9889,18.949,18.9547,197200.0
2014-05-14 15:40:00,33.19,33.22,33.18,33.18,166400.0,18.9604,18.9775,18.9547,18.9547,166400.0
2014-05-14 15:50:00,33.18,33.2,33.17,33.17,436300.0,18.9547,18.9661,18.949,18.949,436300.0
2014-05-15 09:30:00,33.75,33.83,33.37,33.48,738500.0,19.2803,19.326,19.0632,19.126,738500.0
2014-05-15 09:40:00,33.48,33.48,33.28,33.29,354800.0,19.126,19.126,19.0118,19.0175,354800.0
2014-05-15 09:50:00,33.28,33.32,33.17,33.21,216300.0,19.0118,19.0346,18.949,18.9718,216300.0
2014-05-15 10:00:00,33.22,33.28,33.1,33.13,150600.0,18.9775,19.0118,18.909,18.9261,150600.0
2014-05-15 10:10:00,33.13,33.16,33.06,33.06,202300.0,18.9261,18.9432,18.8861,18.8861,202300.0
2014-05-15 10:20:00,33.07,33.2,33.01,33.13,212900.0,18.8918,18.9661,18.8575,18.9261,212900.0
2014-05-15 10:30:00,33.14,33.31,33.14,33.25,237000.0,18.9318,19.0289,18.9318,18.9947,237000.0
2014-05-15 10:40:00,33.25,33.27,33.2,33.23,141000.0,18.9947,19.0061,18.9661,18.9832,141000.0
2014-05-15 10:50:00,33.24,33.33,33.22,33.33,432900.0,18.9889,19.0404,18.9775,19.0404,432900.0
2014-05-15 11:00:00,33.32,33.35,33.25,33.32,163600.0,19.0346,19.0518,18.9947,19.0346,163600.0
2014-05-15 11:10:00,33.32,33.36,33.3,33.31,228900.0,19.0346,19.0575,19.0232,19.0289,228900.0
2014-05-15 11:20:00,33.32,33.34,33.3,33.33,130000.0,19.0346,19.0461,19.0232,19.0404,130000.0
2014-05-15 11:30:00,33.33,33.41,33.3,33.4,369600.0,19.0404,19.0861,19.0232,19.0803,369600.0
2014-05-15 11:40:00,33.39,33.39,33.3,33.31,124800.0,19.0746,19.0746,19.0232,19.0289,124800.0
2014-05-15 11:50:00,33.31,33.4,33.31,33.4,270200.0,19.0289,19.0803,19.0289,19.0803,270200.0
2014-05-15 12:00:00,33.39,33.52,33.38,33.5,264200.0,19.0746,19.1489,19.0689,19.1375,264200.0
2014-05-15 12:10:00,33.49,33.49,33.37,33.39,388000.0,19.1318,19.1318,19.0632,19.0746,388000.0
2014-05-15 12:20:00,33.39,33.41,33.33,33.37,185900.0,19.0746,19.0861,19.0404,19.0632,185900.0
2014-05-15 12:30:00,33.37,33.41,33.36,33.37,52800.0,19.0632,19.0861,19.0575,19.0632,52800.0
2014-05-15 12:40:00,33.36,33.37,33.34,33.35,74200.0,19.0575,19.0632,19.0461,19.0518,74200.0
2014-05-15 12:50:00,33.35,33.4,33.34,33.37,159800.0,19.0518,19.0803,19.0461,19.0632,159800.0
2014-05-15 13:00:00,33.36,33.4,33.35,33.36,76000.0,19.0575,19.0803,19.0518,19.0575,76000.0
2014-05-15 13:10:00,33.37,33.42,33.36,33.41,172100.0,19.0632,19.0918,19.0575,19.0861,172100.0
2014-05-15 13:20:00,33.41,33.47,33.4,33.46,314800.0,19.0861,19.1203,19.0803,19.1146,314800.0
2014-05-15 13:30:00,33.47,33.48,33.44,33.46,159500.0,19.1203,19.126,19.1032,19.1146,159500.0
2014-05-15 13:40:00,33.45,33.49,33.39,33.4,196800.0,19.1089,19.1318,19.0746,19.0803,196800.0
2014-05-15 13:50:00,33.41,33.44,33.4,33.42,117300.0,19.0861,19.1032,19.0803,19.0918,117300.0
2014-05-15 14:00:00,33.42,33.42,33.4,33.4,199500.0,19.0918,19.0918,19.0803,19.0803,199500.0
2014-05-15 14:10:00,33.41,33.43,33.38,33.4,81700.0,19.0861,19.0975,19.0689,19.0803,81700.0
2014-05-15 14:20:00,33.4,33.45,33.39,33.45,73900.0,19.0803,19.1089,19.0746,19.1089,73900.0
2014-05-15 14:30:00,33.45,33.48,33.44,33.47,351800.0,19.1089,19.126,19.1032,19.1203,351800.0
2014-05-15 14:40:00,33.47,33.48,33.42,33.47,206200.0,19.1203,19.126,19.0918,19.1203,206200.0
2014-05-15 14:50:00,33.47,33.5,33.47,33.49,683100.0,19.1203,19.1375,19.1203,19.1318,683100.0
2014-05-15 15:00:00,33.48,33.5,33.43,33.45,353800.0,19.126,19.1375,19.0975,19.1089,353800.0
2014-05-15 15:10:00,33.46,33.48,33.44,33.46,128800.0,19.1146,19.126,19.1032,19.1146,128800.0
2014-05-15 15:20:00,33.47,33.49,33.45,33.46,164000.0,19.1203,19.1318,19.1089,19.1146,164000.0
2014-05-15 15:30:00,33.47,33.5,33.45,33.5,180600.0,19.1203,19.1375,19.1089,19.1375,180600.0
2014-05-15 15:40:00,33.49,33.5,33.47,33.48,424200.0,19.1318,19.1375,19.1203,19.126,424200.0
2014-05-15 15:50:00,33.48,33.49,33.45,33.46,567900.0,19.126,19.1318,19.1089,19.1146,567900.0
2014-05-16 09:30:00,33.5,33.63,33.4,33.58,675700.0,19.1375,19.2117,19.0803,19.1832,675700.0
2014-05-16 09:40:00,33.57,33.63,33.51,33.56,335000.0,19.1775,19.2117,19.1432,19.1717,335000.0
2014-05-16 09:50:00,33.55,33.6,33.44,33.51,338600.0,19.166,19.1946,19.1032,19.1432,338600.0
2014-05-16 10:00:00,33.5,33.56,33.36,33.38,411200.0,19.1375,19.1717,19.0575,19.0689,411200.0
2014-05-16 10:10:00,33.38,33.41,33.3,33.38,198500.0,19.0689,19.0861,19.0232,19.0689,198500.0
2014-05-16 10:20:00,33.38,33.44,33.32,33.42,205100.0,19.0689,19.1032,19.0346,19.0918,205100.0
2014-05-16 10:30:00,33.4,33.53,33.39,33.5,262600.0,19.0803,19.1546,19.0746,19.1375,262600.0
2014-05-16 10:40:00,33.49,33.5,33.38,33.4,115000.0,19.1318,19.1375,19.0689,19.0803,115000.0
2014-05-16 10:50:00,33.39,33.42,33.36,33.36,124500.0,19.0746,19.0918,19.0575,19.0575,124500.0
2014-05-16 11:00:00,33.36,33.42,33.36,33.41,355600.0,19.0575,19.0918,19.0575,19.0861,355600.0
2014-05-16 11:10:00,33.4,33.56,33.38,33.56,497200.0,19.0803,19.1717,19.0689,19.1717,497200.0
2014-05-16 11:20:00,33.56,33.59,33.52,33.57,746900.0,19.1717,19.1889,19.1489,19.1775,746900.0
2014-05-16 11:30:00,33.57,33.58,33.49,33.52,262600.0,19.1775,19.1832,19.1318,19.1489,262600.0
2014-05-16 11:40:00,33.53,33.63,33.53,33.6,579900.0,19.1546,19.2117,19.1546,19.1946,579900.0
2014-05-16 11:50:00,33.6,33.7,33.59,33.65,308200.0,19.1946,19.2517,19.1889,19.2232,308200.0
2014-05-16 12:00:00,33.65,33.68,33.6,33.64,224500.0,19.2232,19.2403,19.1946,19.2174,224500.0
2014-05-16 12:10:00,33.65,33.66,33.63,33.65,379900.0,19.2232,19.2289,19.2117,19.2232,379900.0
2014-05-16 12:20:00,33.66,33.66,33.6,33.61,102400.0,19.2289,19.2289,19.1946,19.2003,102400.0
2014-05-16 12:30:00,33.62,33.64,33.6,33.63,72100.0,19.206,19.2174,19.1946,19.2117,72100.0
2014-05-16 12:40:00,33.64,33.67,33.6,33.62,179900.0,19.2174,19.2346,19.1946,19.206,179900.0
2014-05-16 12:50:00,33.62,33.62,33.58,33.59,69300.0,19.206,19.206,19.1832,19.1889,69300.0
2014-05-16 13:00:00,33.59,33.69,33.59,33.66,508700.0,19.1889,19.246,19.1889,19.2289,508700.0
2014-05-16 13:10:00,33.66,33.69,33.63,33.65,465500.0,19.2289,19.246,19.2117,19.2232,465500.0
2014-05-16 13:20:00,33.66,33.67,33.63,33.64,83800.0,19.2289,19.2346,19.2117,19.2174,83800.0
2014-05-16 13:30:00,33.63,33.65,33.58,33.61,140500.0,19.2117,19.2232,19.1832,19.2003,140500.0
2014-05-16 13:40:00,33.61,33.63,33.55,33.59,183800.0,19.2003,19.2117,19.166,19.1889,183800.0
2014-05-16 13:50:00,33.59,33.65,33.56,33.58,295100.0,19.1889,19.2232,19.1717,19.1832,295100.0
2014-05-16 14:00:00,33.57,33.57,33.48,33.53,89300.0,19.1775,19.1775,19.126,19.1546,89300.0
2014-05-16 14:10:00,33.54,33.54,33.5,33.5,95400.0,19.1603,19.1603,19.1375,19.1375,95400.0
2014-05-16 14:20:00,33.51,33.53,33.42,33.43,94800.0,19.1432,19.1546,19.0918,19.0975,94800.0
2014-05-16 14:30:00,33.42,33.48,33.4,33.44,162900.0,19.0918,19.126,19.0803,19.1032,162900.0
2014-05-16 14:40:00,33.43,33.47,33.4,33.44,163200.0,19.0975,19.1203,19.0803,19.1032,163200.0
2014-05-16 14:50:00,33.44,33.5,33.43,33.49,58200.0,19.1032,19.1375,19.0975,19.1318,58200.0
2014-05-16 15:00:00,33.48,33.48,33.42,33.42,90300.0,19.126,19.126,19.0918,19.0918,90300.0
2014-05-16 15:10:00,33.43,33.43,33.37,33.37,108500.0,19.0975,19.0975,19.0632,19.0632,108500.0
2014-05-16 15:20:00,33.37,33.4,33.35,33.38,110500.0,19.0632,19.0803,19.0518,19.0689,110500.0
2014-05-16 15:30:00,33.38,33.41,33.37,33.4,162200.0,19.0689,19.0861,19.0632,19.0803,162200.0
2014-05-16 15:40:00,33.41,33.43,33.38,33.42,150800.0,19.0861,19.0975,19.0689,19.0918,150800.0
2014-05-16 15:50:00,33.42,33.45,33.41,33.45,274400.0,19.0918,19.1089,19.0861,19.1089,274400.0
2014-05-19 09:30:00,33.39,33.52,33.35,33.41,239600.0,19.0746,19.1489,19.0518,19.0861,239600.0
2014-05-19 09:40:00,33.42,33.45,33.26,33.31,174400.0,19.0918,19.1089,19.0004,19.0289,174400.0
2014-05-19 09:50:00,33.31,33.37,33.26,33.36,220200.0,19.0289,19.0632,19.0004,19.0575,220200.0
2014-05-19 10:00:00,33.37,33.44,33.31,33.34,144400.0,19.0632,19.1032,19.0289,19.0461,144400.0
2014-05-19 10:10:00,33.35,33.35,33.3,33.33,69400.0,19.0518,19.0518,19.0232,19.0404,69400.0
2014-05-19 10:20:00,33.32,33.33,33.29,33.3,137000.0,19.0346,19.0404,19.0175,19.0232,137000.0
2014-05-19 10:30:00,33.3,33.34,33.29,33.31,94500.0,19.0232,19.0461,19.0175,19.0289,94500.0
2014-05-19 10:40:00,33.31,33.32,33.24,33.26,199800.0,19.0289,19.0346,18.9889,19.0004,199800.0
2014-05-19 10:50:00,33.26,33.29,33.2,33.21,130700.0,19.0004,19.0175,18.9661,18.9718,130700.0
2014-05-19 11:00:00,33.22,33.22,33.13,33.19,126100.0,18.9775,18.9775,18.9261,18.9604,126100.0
2014-05-19 11:10:00,33.2,33.27,33.2,33.25,157100.0,18.9661,19.0061,18.9661,18.9947,157100.0
2014-05-19 11:20:00,33.25,33.33,33.23,33.32,96300.0,18.9947,19.0404,18.9832,19.0346,96300.0
2014-05-19 11:30:00,33.32,33.33,33.27,33.28,146200.0,19.0346,19.0404,19.0061,19.0118,146200.0
2014-05-19 11:40:00,33.27,33.3,33.26,33.26,76800.0,19.0061,19.0232,19.0004,19.0004,76800.0
2014-05-19 11:50:00,33.27,33.29,33.25,33.26,70100.0,19.0061,19.0175,18.9947,19.0004,70100.0
2014-05-19 12:00:00,33.26,33.32,33.26,33.3,176100.0,19.0004,19.0346,19.0004,19.0232,176100.0
2014-05-19 12:10:00,33.3,33.32,33.29,33.32,63700.0,19.0232,19.0346,19.0175,19.0346,63700.0
2014-05-19 12:20:00,33.32,33.32,33.29,33.29,243300.0,19.0346,19.0346,19.0175,19.0175,243300.0
2014-05-19 12:30:00,33.29,33.3,33.27,33.3,77000.0,19.0175,19.0232,19.0061,19.0232,77000.0
2014-05-19 12:40:00,33.3,33.31,33.28,33.3,114800.0,19.0232,19.0289,19.0118,19.0232,114800.0
2014-05-19 12:50:00,33.3,33.34,33.29,33.33,73300.0,19.0232,19.0461,19.0175,19.0404,73300.0
2014-05-19 13:00:00,33.33,33.35,33.3,33.32,100200.0,19.0404,19.0518,19.0232,19.0346,100200.0
2014-05-19 13:10:00,33.32,33.33,33.29,33.31,377000.0,19.0346,19.0404,19.0175,19.0289,377000.0
2014-05-19 13:20:00,33.32,33.34,33.29,33.33,88100.0,19.0346,19.0461,19.0175,19.0404,88100.0
2014-05-19 13:30:00,33.32,33.35,33.32,33.33,221700.0,19.0346,19.0518,19.0346,19.0404,221700.0
2014-05-19 13:40:00,33.33,33.34,33.3,33.32,71200.0,19.0404,19.0461,19.0232,19.0346,71200.0
2014-05-19 13:50:00,33.33,33.33,33.3,33.31,56700.0,19.0404,19.0404,19.0232,19.0289,56700.0
2014-05-19 14:00:00,33.3,33.32,33.29,33.3,93400.0,19.0232,19.0346,19.0175,19.0232,93400.0
2014-05-19 14:10:00,33.29,33.33,33.29,33.33,96100.0,19.0175,19.0404,19.0175,19.0404,96100.0
2014-05-19 14:20:00,33.33,33.34,33.3,33.3,96300.0,19.0404,19.0461,19.0232,19.0232,96300.0
2014-05-19 14:30:00,33.3,33.33,33.3,33.33,66800.0,19.0232,19.0404,19.0232,19.0404,66800.0
2014-05-19 14:40:00,33.33,33.33,33.32,33.33,20900.0,19.0404,19.0404,19.0346,19.0404,20900.0
2014-05-19 14:50:00,33.33,33.33,33.31,33.32,45800.0,19.0404,19.0404,19.0289,19.0346,45800.0
2014-05-19 15:00:00,33.31,33.32,33.3,33.32,99800.0,19.0289,19.0346,19.0232,19.0346,99800.0
2014-05-19 15:10:00,33.31,33.34,33.3,33.33,269000.0,19.0289,19.0461,19.0232,19.0404,269000.0
2014-05-19 15:20:00,33.33,33.37,33.33,33.34,559000.0,19.0404,19.0632,19.0404,19.0461,559000.0
2014-05-19 15:30:00,33.34,33.35,33.3,33.32,124400.0,19.0461,19.0518,19.0232,19.0346,124400.0
2014-05-19 15:40:00,33.33,33.33,33.29,33.3,222200.0,19.0404,19.0404,19.0175,19.0232,222200.0
2014-05-19 15:50:00,33.3,33.35,33.28,33.33,717500.0,19.0232,19.0518,19.0118,19.0404,717500.0
2014-05-20 09:30:00,33.32,33.41,33.21,33.21,160600.0,19.0346,19.0861,18.9718,18.9718,160600.0
2014-05-20 09:40:00,33.21,33.32,33.2,33.24,83800.0,18.9718,19.0346,18.9661,18.9889,83800.0
2014-05-20 09:50:00,33.24,33.32,33.23,33.27,139100.0,18.9889,19.0346,18.9832,19.0061,139100.0
2014-05-20 10:00:00,33.27,33.32,33.25,33.29,199400.0,19.0061,19.0346,18.9947,19.0175,199400.0
2014-05-20 10:10:00,33.29,33.31,33.26,33.29,69600.0,19.0175,19.0289,19.0004,19.0175,69600.0
2014-05-20 10:20:00,33.3,33.31,33.26,33.26,112400.0,19.0232,19.0289,19.0004,19.0004,112400.0
2014-05-20 10:30:00,33.26,33.28,33.21,33.21,193800.0,19.0004,19.0118,18.9718,18.9718,193800.0
2014-05-20 10:40:00,33.22,33.25,33.21,33.23,104500.0,18.9775,18.9947,18.9718,18.9832,104500.0
2014-05-20 10:50:00,33.22,33.27,33.21,33.25,134000.0,18.9775,19.0061,18.9718,18.9947,134000.0
2014-05-20 11:00:00,33.25,33.26,33.2,33.21,133200.0,18.9947,19.0004,18.9661,18.9718,133200.0
2014-05-20 11:10:00,33.22,33.24,33.17,33.18,126100.0,18.9775,18.9889,18.949,18.9547,126100.0
2014-05-20 11:20:00,33.18,33.27,33.18,33.27,211300.0,18.9547,19.0061,18.9547,19.0061,211300.0
2014-05-20 11:30:00,33.26,33.31,33.25,33.29,179100.0,19.0004,19.0289,18.9947,19.0175,179100.0
2014-05-20 11:40:00,33.29,33.3,33.21,33.22,75200.0,19.0175,19.0232,18.9718,18.9775,75200.0
2014-05-20 11:50:00,33.22,33.26,33.2,33.21,106700.0,18.9775,19.0004,18.9661,18.9718,106700.0
2014-05-20 12:00:00,33.21,33.22,33.16,33.18,68300.0,18.9718,18.9775,18.9432,18.9547,68300.0
2014-05-20 12:10:00,33.18,33.19,33.15,33.17,89200.0,18.9547,18.9604,18.9375,18.949,89200.0
2014-05-20 12:20:00,33.17,33.2,33.17,33.17,59200.0,18.949,18.9661,18.949,18.949,59200.0
2014-05-20 12:30:00,33.17,33.29,33.17,33.27,171900.0,18.949,19.0175,18.949,19.0061,171900.0
2014-05-20 12:40:00,33.27,33.27,33.23,33.24,81100.0,19.0061,19.0061,18.9832,18.9889,81100.0
2014-05-20 12:50:00,33.25,33.26,33.2,33.2,61100.0,18.9947,19.0004,18.9661,18.9661,61100.0
2014-05-20 13:00:00,33.21,33.26,33.18,33.23,68600.0,18.9718,19.0004,18.9547,18.9832,68600.0
2014-05-20 13:10:00,33.23,33.27,33.23,33.26,186100.0,18.9832,19.0061,18.9832,19.0004,186100.0
2014-05-20 13:20:00,33.25,33.26,33.23,33.23,35400.0,18.9947,19.0004,18.9832,18.9832,35400.0
2014-05-20 13:30:00,33.23,33.26,33.23,33.25,82600.0,18.9832,19.0004,18.9832,18.9947,82600.0
2014-05-20 13:40:00,33.26,33.27,33.22,33.23,173100.0,19.0004,19.0061,18.9775,18.9832,173100.0
2014-05-20 13:50:00,33.23,33.27,33.21,33.24,201400.0,18.9832,19.0061,18.9718,18.9889,201400.0
2014-05-20 14:00:00,33.25,33.25,33.2,33.23,75900.0,18.9947,18.9947,18.9661,18.9832,75900.0
2014-05-20 14:10:00,33.23,33.23,33.2,33.22,44100.0,18.9832,18.9832,18.9661,18.9775,44100.0
2014-05-20 14:20:00,33.22,33.24,33.21,33.23,113500.0,18.9775,18.9889,18.9718,18.9832,113500.0
2014-05-20 14:30:00,33.22,33.22,33.2,33.21,61900.0,18.9775,18.9775,18.9661,18.9718,61900.0
2014-05-20 14:40:00,33.2,33.21,33.2,33.2,40000.0,18.9661,18.9718,18.9661,18.9661,40000.0
2014-05-20 14:50:00,33.2,33.22,33.18,33.2,66400.0,18.9661,18.9775,18.9547,18.9661,66400.0
2014-05-20 15:00:00,33.2,33.21,33.2,33.21,78300.0,18.9661,18.9718,18.9661,18.9718,78300.0
2014-05-20 15:10:00,33.2,33.24,33.2,33.23,264300.0,18.9661,18.9889,18.9661,18.9832,264300.0
2014-05-20 15:20:00,33.23,33.25,33.22,33.23,209400.0,18.9832,18.9947,18.9775,18.9832,209400.0
2014-05-20 15:30:00,33.23,33.27,33.22,33.23,206800.0,18.9832,19.0061,18.9775,18.9832,206800.0
2014-05-20 15:40:00,33.24,33.26,33.23,33.24,348500.0,18.9889,19.0004,18.9832,18.9889,348500.0
2014-05-20 15:50:00,33.24,33.27,33.23,33.25,411600.0,18.9889,19.0061,18.9832,18.9947,411600.0
2014-05-21 09:30:00,33.3,33.49,33.23,33.41,163000.0,19.0232,19.1318,18.9832,19.0861,163000.0
2014-05-21 09:40:00,33.41,33.42,33.29,33.3,57000.0,19.0861,19.0918,19.0175,19.0232,57000.0
2014-05-21 09:50:00,33.3,33.34,33.28,33.33,78800.0,19.0232,19.0461,19.0118,19.0404,78800.0
2014-05-21 10:00:00,33.32,33.35,33.31,33.32,96400.0,19.0346,19.0518,19.0289,19.0346,96400.0
2014-05-21 10:10:00,33.32,33.36,33.29,33.34,96000.0,19.0346,19.0575,19.0175,19.0461,96000.0
2014-05-21 10:20:00,33.34,33.38,33.31,33.34,110200.0,19.0461,19.0689,19.0289,19.0461,110200.0
2014-05-21 10:30:00,33.34,33.35,33.27,33.28,142100.0,19.0461,19.0518,19.0061,19.0118,142100.0
2014-05-21 10:40:00,33.28,33.29,33.24,33.28,111000.0,19.0118,19.0175,18.9889,19.0118,111000.0
2014-05-21 10:50:00,33.28,33.3,33.26,33.27,50700.0,19.0118,19.0232,19.0004,19.0061,50700.0
2014-05-21 11:00:00,33.26,33.34,33.25,33.33,50800.0,19.0004,19.0461,18.9947,19.0404,50800.0
2014-05-21 11:10:00,33.34,33.34,33.27,33.28,259800.0,19.0461,19.0461,19.0061,19.0118,259800.0
2014-05-21 11:20:00,33.28,33.3,33.26,33.26,71100.0,19.0118,19.0232,19.0004,19.0004,71100.0
2014-05-21 11:30:00,33.27,33.3,33.26,33.28,59100.0,19.0061,19.0232,19.0004,19.0118,59100.0
2014-05-21 11:40:00,33.28,33.28,33.25,33.25,80400.0,19.0118,19.0118,18.9947,18.9947,80400.0
2014-05-21 11:50:00,33.26,33.31,33.26,33.3,53500.0,19.0004,19.0289,19.0004,19.0232,53500.0
2014-05-21 12:00:00,33.3,33.33,33.29,33.32,60200.0,19.0232,19.0404,19.0175,19.0346,60200.0
2014-05-21 12:10:00,33.32,33.33,33.31,33.33,38600.0,19.0346,19.0404,19.0289,19.0404,38600.0
2014-05-21 12:20:00,33.33,33.33,33.29,33.31,68000.0,19.0404,19.0404,19.0175,19.0289,68000.0
2014-05-21 12:30:00,33.31,33.33,33.3,33.32,51200.0,19.0289,19.0404,19.0232,19.0346,51200.0
2014-05-21 12:40:00,33.32,33.36,33.31,33.35,119800.0,19.0346,19.0575,19.0289,19.0518,119800.0
2014-05-21 12:50:00,33.34,33.35,33.32,33.33,34300.0,19.0461,19.0518,19.0346,19.0404,34300.0
2014-05-21 13:00:00,33.32,33.35,33.32,33.33,26100.0,19.0346,19.0518,19.0346,19.0404,26100.0
2014-05-21 13:10:00,33.34,33.36,33.33,33.36,50900.0,19.0461,19.0575,19.0404,19.0575,50900.0
2014-05-21 13:20:00,33.36,33.36,33.33,33.35,281000.0,19.0575,19.0575,19.0404,19.0518,281000.0
2014-05-21 13:30:00,33.34,33.37,33.34,33.36,37400.0,19.0461,19.0632,19.0461,19.0575,37400.0
2014-05-21 13:40:00,33.36,33.43,33.36,33.43,80700.0,19.0575,19.0975,19.0575,19.0975,80700.0
2014-05-21 13:50:00,33.43,33.45,33.42,33.42,51600.0,19.0975,19.1089,19.0918,19.0918,51600.0
2014-05-21 14:00:00,33.43,33.43,33.38,33.39,74300.0,19.0975,19.0975,19.0689,19.0746,74300.0
2014-05-21 14:10:00,33.39,33.4,33.36,33.4,46800.0,19.0746,19.0803,19.0575,19.0803,46800.0
2014-05-21 14:20:00,33.4,33.4,33.37,33.4,54500.0,19.0803,19.0803,19.0632,19.0803,54500.0
2014-05-21 14:30:00,33.4,33.41,33.37,33.39,141100.0,19.0803,19.0861,19.0632,19.0746,141100.0
2014-05-21 14:40:00,33.39,33.4,33.37,33.38,111500.0,19.0746,19.0803,19.0632,19.0689,111500.0
2014-05-21 14:50:00,33.38,33.41,33.38,33.4,44500.0,19.0689,19.0861,19.0689,19.0803,44500.0
2014-05-21 15:00:00,33.4,33.43,33.4,33.43,85000.0,19.0803,19.0975,19.0803,19.0975,85000.0
2014-05-21 15:10:00,33.43,33.48,33.42,33.45,112300.0,19.0975,19.126,19.0918,19.1089,112300.0
2014-05-21 15:20:00,33.46,33.46,33.42,33.43,54300.0,19.1146,19.1146,19.0918,19.0975,54300.0
2014-05-21 15:30:00,33.43,33.44,33.42,33.43,65300.0,19.0975,19.1032,19.0918,19.0975,65300.0
2014-05-21 15:40:00,33.42,33.45,33.42,33.45,86500.0,19.0918,19.1089,19.0918,19.1089,86500.0
2014-05-21 15:50:00,33.45,33.45,33.42,33.43,201600.0,19.1089,19.1089,19.0918,19.0975,201600.0
2014-05-22 09:30:00,33.48,33.68,33.48,33.6,146000.0,19.126,19.2403,19.126,19.1946,146000.0
2014-05-22 09:40:00,33.59,33.64,33.53,33.6,82300.0,19.1889,19.2174,19.1546,19.1946,82300.0
2014-05-22 09:50:00,33.6,33.65,33.6,33.62,59700.0,19.1946,19.2232,19.1946,19.206,59700.0
2014-05-22 10:00:00,33.61,33.68,33.6,33.6,93000.0,19.2003,19.2403,19.1946,19.1946,93000.0
2014-05-22 10:10:00,33.59,33.6,33.54,33.59,61500.0,19.1889,19.1946,19.1603,19.1889,61500.0
2014-05-22 10:20:00,33.58,33.62,33.56,33.59,116000.0,19.1832,19.206,19.1717,19.1889,116000.0
2014-05-22 10:30:00,33.58,33.62,33.55,33.62,121100.0,19.1832,19.206,19.166,19.206,121100.0
2014-05-22 10:40:00,33.62,33.62,33.56,33.59,172300.0,19.206,19.206,19.1717,19.1889,172300.0
2014-05-22 10:50:00,33.59,33.63,33.59,33.61,184300.0,19.1889,19.2117,19.1889,19.2003,184300.0
2014-05-22 11:00:00,33.61,33.64,33.6,33.62,78100.0,19.2003,19.2174,19.1946,19.206,78100.0
2014-05-22 11:10:00,33.62,33.65,33.59,33.59,306700.0,19.206,19.2232,19.1889,19.1889,306700.0
2014-05-22 11:20:00,33.59,33.63,33.58,33.61,189600.0,19.1889,19.2117,19.1832,19.2003,189600.0
2014-05-22 11:30:00,33.62,33.65,33.58,33.59,144800.0,19.206,19.2232,19.1832,19.1889,144800.0
2014-05-22 11:40:00,33.59,33.62,33.57,33.6,83000.0,19.1889,19.206,19.1775,19.1946,83000.0
2014-05-22 11:50:00,33.6,33.61,33.53,33.55,103400.0,19.1946,19.2003,19.1546,19.166,103400.0
2014-05-22 12:00:00,33.55,33.61,33.54,33.59,35100.0,19.166,19.2003,19.1603,19.1889,35100.0
2014-05-22 12:10:00,33.59,33.63,33.58,33.62,50500.0,19.1889,19.2117,19.1832,19.206,50500.0
2014-05-22 12:20:00,33.62,33.7,33.6,33.69,62800.0,19.206,19.2517,19.1946,19.246,62800.0
2014-05-22 12:30:00,33.7,33.71,33.67,33.68,88800.0,19.2517,19.2574,19.2346,19.2403,88800.0
2014-05-22 12:40:00,33.68,33.71,33.68,33.69,115600.0,19.2403,19.2574,19.2403,19.246,115600.0
2014-05-22 12:50:00,33.69,33.7,33.67,33.68,51000.0,19.246,19.2517,19.2346,19.2403,51000.0
2014-05-22 13:00:00,33.68,33.7,33.68,33.69,67900.0,19.2403,19.2517,19.2403,19.246,67900.0
2014-05-22 13:10:00,33.69,33.7,33.67,33.69,57200.0,19.246,19.2517,19.2346,19.246,57200.0
2014-05-22 13:20:00,33.7,33.85,33.7,33.82,133900.0,19.2517,19.3374,19.2517,19.3203,133900.0
2014-05-22 13:30:00,33.81,33.81,33.74,33.75,48100.0,19.3146,19.3146,19.2746,19.2803,48100.0
2014-05-22 13:40:00,33.75,33.77,33.74,33.76,65700.0,19.2803,19.2917,19.2746,19.286,65700.0
2014-05-22 13:50:00,33.75,33.76,33.73,33.76,50400.0,19.2803,19.286,19.2689,19.286,50400.0
2014-05-22 14:00:00,33.76,33.78,33.74,33.76,110600.0,19.286,19.2974,19.2746,19.286,110600.0
2014-05-22 14:10:00,33.77,33.77,33.75,33.77,55100.0,19.2917,19.2917,19.2803,19.2917,55100.0
2014-05-22 14:20:00,33.78,33.83,33.76,33.83,207900.0,19.2974,19.326,19.286,19.326,207900.0
2014-05-22 14:30:00,33.83,33.86,33.82,33.86,122100.0,19.326,19.3431,19.3203,19.3431,122100.0
2014-05-22 14:40:00,33.86,33.89,33.85,33.88,203700.0,19.3431,19.3603,19.3374,19.3546,203700.0
2014-05-22 14:50:00,33.89,33.95,33.88,33.92,265900.0,19.3603,19.3945,19.3546,19.3774,265900.0
2014-05-22 15:00:00,33.92,33.92,33.84,33.84,76700.0,19.3774,19.3774,19.3317,19.3317,76700.0
2014-05-22 15:10:00,33.84,33.84,33.81,33.81,106500.0,19.3317,19.3317,19.3146,19.3146,106500.0
2014-05-22 15:20:00,33.81,33.82,33.78,33.78,61100.0,19.3146,19.3203,19.2974,19.2974,61100.0
2014-05-22 15:30:00,33.79,33.82,33.78,33.79,128500.0,19.3031,19.3203,19.2974,19.3031,128500.0
2014-05-22 15:40:00,33.8,33.8,33.76,33.76,136400.0,19.3089,19.3089,19.286,19.286,136400.0
2014-05-22 15:50:00,33.76,33.78,33.74,33.77,202500.0,19.286,19.2974,19.2746,19.2917,202500.0
2014-05-23 09:30:00,33.98,33.98,33.82,33.84,193800.0,19.4117,19.4117,19.3203,19.3317,193800.0
2014-05-23 09:40:00,33.83,33.87,33.74,33.74,82900.0,19.326,19.3488,19.2746,19.2746,82900.0
2014-05-23 09:50:00,33.75,33.77,33.65,33.65,157700.0,19.2803,19.2917,19.2232,19.2232,157700.0
2014-05-23 10:00:00,33.65,33.73,33.61,33.66,130700.0,19.2232,19.2689,19.2003,19.2289,130700.0
2014-05-23 10:10:00,33.65,33.66,33.53,33.57,236000.0,19.2232,19.2289,19.1546,19.1775,236000.0
2014-05-23 10:20:00,33.58,33.59,33.5,33.53,99200.0,19.1832,19.1889,19.1375,19.1546,99200.0
2014-05-23 10:30:00,33.53,33.54,33.49,33.52,42200.0,19.1546,19.1603,19.1318,19.1489,42200.0
2014-05-23 10:40:00,33.52,33.6,33.52,33.56,155700.0,19.1489,19.1946,19.1489,19.1717,155700.0
2014-05-23 10:50:00,33.56,33.6,33.55,33.6,80700.0,19.1717,19.1946,19.166,19.1946,80700.0
2014-05-23 11:00:00,33.59,33.63,33.55,33.63,53900.0,19.1889,19.2117,19.166,19.2117,53900.0
2014-05-23 11:10:00,33.63,33.65,33.6,33.61,49500.0,19.2117,19.2232,19.1946,19.2003,49500.0
2014-05-23 11:20:00,33.6,33.65,33.58,33.59,71200.0,19.1946,19.2232,19.1832,19.1889,71200.0
2014-05-23 11:30:00,33.58,33.63,33.56,33.62,76700.0,19.1832,19.2117,19.1717,19.206,76700.0
2014-05-23 11:40:00,33.63,33.65,33.61,33.62,89700.0,19.2117,19.2232,19.2003,19.206,89700.0
2014-05-23 11:50:00,33.62,33.64,33.59,33.64,118800.0,19.206,19.2174,19.1889,19.2174,118800.0
2014-05-23 12:00:00,33.64,33.69,33.64,33.68,72400.0,19.2174,19.246,19.2174,19.2403,72400.0
2014-05-23 12:10:00,33.68,33.71,33.67,33.7,76100.0,19.2403,19.2574,19.2346,19.2517,76100.0
2014-05-23 12:20:00,33.7,33.81,33.7,33.75,86500.0,19.2517,19.3146,19.2517,19.2803,86500.0
2014-05-23 12:30:00,33.75,33.75,33.72,33.73,34100.0,19.2803,19.2803,19.2631,19.2689,34100.0
2014-05-23 12:40:00,33.72,33.74,33.72,33.72,50300.0,19.2631,19.2746,19.2631,19.2631,50300.0
2014-05-23 12:50:00,33.73,33.78,33.72,33.77,72400.0,19.2689,19.2974,19.2631,19.2917,72400.0
2014-05-23 13:00:00,33.76,33.77,33.72,33.74,106900.0,19.286,19.2917,19.2631,19.2746,106900.0
2014-05-23 13:10:00,33.75,33.79,33.73,33.77,100000.0,19.2803,19.3031,19.2689,19.2917,100000.0
2014-05-23 13:20:00,33.77,33.79,33.75,33.76,72300.0,19.2917,19.3031,19.2803,19.286,72300.0
2014-05-23 13:30:00,33.76,33.81,33.75,33.77,48200.0,19.286,19.3146,19.2803,19.2917,48200.0
2014-05-23 13:40:00,33.77,33.78,33.73,33.74,72600.0,19.2917,19.2974,19.2689,19.2746,72600.0
2014-05-23 13:50:00,33.73,33.73,33.7,33.7,55600.0,19.2689,19.2689,19.2517,19.2517,55600.0
2014-05-23 14:00:00,33.7,33.72,33.7,33.7,31600.0,19.2517,19.2631,19.2517,19.2517,31600.0
2014-05-23 14:10:00,33.71,33.72,33.67,33.67,70000.0,19.2574,19.2631,19.2346,19.2346,70000.0
2014-05-23 14:20:00,33.67,33.69,33.65,33.66,20100.0,19.2346,19.246,19.2232,19.2289,20100.0
2014-05-23 14:30:00,33.66,33.68,33.65,33.67,64500.0,19.2289,19.2403,19.2232,19.2346,64500.0
2014-05-23 14:40:00,33.66,33.67,33.62,33.64,53500.0,19.2289,19.2346,19.206,19.2174,53500.0
2014-05-23 14:50:00,33.64,33.65,33.62,33.62,30400.0,19.2174,19.2232,19.206,19.206,30400.0
2014-05-23 15:00:00,33.62,33.64,33.62,33.64,36800.0,19.206,19.2174,19.206,19.2174,36800.0
2014-05-23 15:10:00,33.64,33.64,33.62,33.63,59800.0,19.2174,19.2174,19.206,19.2117,59800.0
2014-05-23 15:20:00,33.64,33.65,33.61,33.63,59500.0,19.2174,19.2232,19.2003,19.2117,59500.0
2014-05-23 15:30:00,33.63,33.68,33.62,33.67,94700.0,19.2117,19.2403,19.206,19.2346,94700.0
2014-05-23 15:40:00,33.67,33.67,33.63,33.67,88700.0,19.2346,19.2346,19.2117,19.2346,88700.0
2014-05-23 15:50:00,33.67,33.7,33.67,33.67,318500.0,19.2346,19.2517,19.2346,19.2346,318500.0
2014-05-27 09:30:00,33.75,33.81,33.58,33.59,190200.0,19.2803,19.3146,19.1832,19.1889,190200.0
2014-05-27 09:40:00,33.59,33.65,33.58,33.61,107400.0,19.1889,19.2232,19.1832,19.2003,107400.0
2014-05-27 09:50:00,33.61,33.62,33.51,33.6,113900.0,19.2003,19.206,19.1432,19.1946,113900.0
2014-05-27 10:00:00,33.6,33.64,33.59,33.62,82700.0,19.1946,19.2174,19.1889,19.206,82700.0
2014-05-27 10:10:00,33.61,33.67,33.58,33.67,60500.0,19.2003,19.2346,19.1832,19.2346,60500.0
2014-05-27 10:20:00,33.67,33.67,33.58,33.61,81100.0,19.2346,19.2346,19.1832,19.2003,81100.0
2014-05-27 10:30:00,33.6,33.62,33.58,33.59,64800.0,19.1946,19.206,19.1832,19.1889,64800.0
2014-05-27 10:40:00,33.58,33.59,33.54,33.55,79900.0,19.1832,19.1889,19.1603,19.166,79900.0
2014-05-27 10:50:00,33.55,33.56,33.51,33.53,57300.0,19.166,19.1717,19.1432,19.1546,57300.0
2014-05-27 11:00:00,33.53,33.56,33.52,33.56,100100.0,19.1546,19.1717,19.1489,19.1717,100100.0
2014-05-27 11:10:00,33.55,33.62,33.55,33.61,52900.0,19.166,19.206,19.166,19.2003,52900.0
2014-05-27 11:20:00,33.61,33.66,33.59,33.65,86300.0,19.2003,19.2289,19.1889,19.2232,86300.0
2014-05-27 11:30:00,33.65,33.69,33.62,33.69,51600.0,19.2232,19.246,19.206,19.246,51600.0
2014-05-27 11:40:00,33.69,33.7,33.67,33.7,85500.0,19.246,19.2517,19.2346,19.2517,85500.0
2014-05-27 11:50:00,33.7,33.72,33.69,33.71,33800.0,19.2517,19.2631,19.246,19.2574,33800.0
2014-05-27 12:00:00,33.71,33.72,33.7,33.71,44400.0,19.2574,19.2631,19.2517,19.2574,44400.0
2014-05-27 12:10:00,33.7,33.71,33.66,33.67,54400.0,19.2517,19.2574,19.2289,19.2346,54400.0
2014-05-27 12:20:00,33.67,33.67,33.62,33.65,46300.0,19.2346,19.2346,19.206,19.2232,46300.0
2014-05-27 12:30:00,33.65,33.67,33.63,33.65,92300.0,19.2232,19.2346,19.2117,19.2232,92300.0
2014-05-27 12:40:00,33.66,33.66,33.65,33.66,25400.0,19.2289,19.2289,19.2232,19.2289,25400.0
2014-05-27 12:50:00,33.66,33.72,33.65,33.72,66000.0,19.2289,19.2631,19.2232,19.2631,66000.0
2014-05-27 13:00:00,33.72,33.72,33.69,33.71,57400.0,19.2631,19.2631,19.246,19.2574,57400.0
2014-05-27 13:10:00,33.7,33.71,33.64,33.65,126400.0,19.2517,19.2574,19.2174,19.2232,126400.0
2014-05-27 13:20:00,33.65,33.66,33.63,33.65,111200.0,19.2232,19.2289,19.2117,19.2232,111200.0
2014-05-27 13:30:00,33.65,33.71,33.65,33.67,99100.0,19.2232,19.2574,19.2232,19.2346,99100.0
2014-05-27 13:40:00,33.67,33.69,33.62,33.62,68800.0,19.2346,19.246,19.206,19.206,68800.0
2014-05-27 13:50:00,33.62,33.63,33.6,33.6,58600.0,19.206,19.2117,19.1946,19.1946,58600.0
2014-05-27 14:00:00,33.61,33.61,33.59,33.6,74200.0,19.2003,19.2003,19.1889,19.1946,74200.0
2014-05-27 14:10:00,33.61,33.62,33.59,33.6,65000.0,19.2003,19.206,19.1889,19.1946,65000.0
2014-05-27 14:20:00,33.61,33.62,33.6,33.6,63200.0,19.2003,19.206,19.1946,19.1946,63200.0
2014-05-27 14:30:00,33.61,33.61,33.58,33.59,60800.0,19.2003,19.2003,19.1832,19.1889,60800.0
2014-05-27 14:40:00,33.59,33.6,33.58,33.59,56400.0,19.1889,19.1946,19.1832,19.1889,56400.0
2014-05-27 14:50:00,33.6,33.61,33.58,33.59,73000.0,19.1946,19.2003,19.1832,19.1889,73000.0
2014-05-27 15:00:00,33.59,33.6,33.58,33.6,91300.0,19.1889,19.1946,19.1832,19.1946,91300.0
2014-05-27 15:10:00,33.59,33.61,33.58,33.59,78200.0,19.1889,19.2003,19.1832,19.1889,78200.0
2014-05-27 15:20:00,33.6,33.6,33.57,33.6,104900.0,19.1946,19.1946,19.1775,19.1946,104900.0
2014-05-27 15:30:00,33.59,33.61,33.58,33.6,117400.0,19.1889,19.2003,19.1832,19.1946,117400.0
2014-05-27 15:40:00,33.6,33.63,33.59,33.6,312100.0,19.1946,19.2117,19.1889,19.1946,312100.0
2014-05-27 15:50:00,33.6,33.61,33.59,33.6,171200.0,19.1946,19.2003,19.1889,19.1946,171200.0
2014-05-28 09:30:00,33.72,33.77,33.46,33.46,269700.0,19.2631,19.2917,19.1146,19.1146,269700.0
2014-05-28 09:40:00,33.45,33.48,33.41,33.42,74700.0,19.1089,19.126,19.0861,19.0918,74700.0
2014-05-28 09:50:00,33.41,33.41,33.3,33.31,85300.0,19.0861,19.0861,19.0232,19.0289,85300.0
2014-05-28 10:00:00,33.3,33.35,33.29,33.3,123000.0,19.0232,19.0518,19.0175,19.0232,123000.0
2014-05-28 10:10:00,33.3,33.37,33.3,33.31,66400.0,19.0232,19.0632,19.0232,19.0289,66400.0
2014-05-28 10:20:00,33.31,33.35,33.29,33.32,114800.0,19.0289,19.0518,19.0175,19.0346,114800.0
2014-05-28 10:30:00,33.32,33.35,33.29,33.35,132300.0,19.0346,19.0518,19.0175,19.0518,132300.0
2014-05-28 10:40:00,33.35,33.36,33.3,33.34,55700.0,19.0518,19.0575,19.0232,19.0461,55700.0
2014-05-28 10:50:00,33.34,33.43,33.32,33.42,69000.0,19.0461,19.0975,19.0346,19.0918,69000.0
2014-05-28 11:00:00,33.43,33.51,33.43,33.51,61300.0,19.0975,19.1432,19.0975,19.1432,61300.0
2014-05-28 11:10:00,33.5,33.51,33.47,33.48,81200.0,19.1375,19.1432,19.1203,19.126,81200.0
2014-05-28 11:20:00,33.47,33.51,33.47,33.5,79000.0,19.1203,19.1432,19.1203,19.1375,79000.0
2014-05-28 11:30:00,33.49,33.52,33.47,33.52,33500.0,19.1318,19.1489,19.1203,19.1489,33500.0
2014-05-28 11:40:00,33.52,33.62,33.51,33.59,93500.0,19.1489,19.206,19.1432,19.1889,93500.0
2014-05-28 11:50:00,33.59,33.61,33.59,33.61,42000.0,19.1889,19.2003,19.1889,19.2003,42000.0
2014-05-28 12:00:00,33.61,33.61,33.57,33.57,76900.0,19.2003,19.2003,19.1775,19.1775,76900.0
2014-05-28 12:10:00,33.58,33.58,33.51,33.57,66100.0,19.1832,19.1832,19.1432,19.1775,66100.0
2014-05-28 12:20:00,33.57,33.58,33.56,33.58,73300.0,19.1775,19.1832,19.1717,19.1832,73300.0
2014-05-28 12:30:00,33.58,33.58,33.55,33.56,45300.0,19.1832,19.1832,19.166,19.1717,45300.0
2014-05-28 12:40:00,33.55,33.57,33.55,33.57,52600.0,19.166,19.1775,19.166,19.1775,52600.0
2014-05-28 12:50:00,33.57,33.61,33.56,33.59,44800.0,19.1775,19.2003,19.1717,19.1889,44800.0
2014-05-28 13:00:00,33.59,33.64,33.58,33.64,73400.0,19.1889,19.2174,19.1832,19.2174,73400.0
2014-05-28 13:10:00,33.64,33.65,33.59,33.59,107100.0,19.2174,19.2232,19.1889,19.1889,107100.0
2014-05-28 13:20:00,33.59,33.61,33.58,33.59,60500.0,19.1889,19.2003,19.1832,19.1889,60500.0
2014-05-28 13:30:00,33.59,33.59,33.55,33.55,153100.0,19.1889,19.1889,19.166,19.166,153100.0
2014-05-28 13:40:00,33.55,33.6,33.55,33.59,57800.0,19.166,19.1946,19.166,19.1889,57800.0
2014-05-28 13:50:00,33.59,33.62,33.58,33.62,116800.0,19.1889,19.206,19.1832,19.206,116800.0
2014-05-28 14:00:00,33.62,33.62,33.61,33.62,93000.0,19.206,19.206,19.2003,19.206,93000.0
2014-05-28 14:10:00,33.62,33.63,33.61,33.61,162200.0,19.206,19.2117,19.2003,19.2003,162200.0
2014-05-28 14:20:00,33.61,33.64,33.6,33.63,136900.0,19.2003,19.2174,19.1946,19.2117,136900.0
2014-05-28 14:30:00,33.62,33.64,33.61,33.63,188000.0,19.206,19.2174,19.2003,19.2117,188000.0
2014-05-28 14:40:00,33.63,33.64,33.61,33.63,96700.0,19.2117,19.2174,19.2003,19.2117,96700.0
2014-05-28 14:50:00,33.62,33.65,33.62,33.64,76700.0,19.206,19.2232,19.206,19.2174,76700.0
2014-05-28 15:00:00,33.64,33.65,33.62,33.63,189500.0,19.2174,19.2232,19.206,19.2117,189500.0
2014-05-28 15:10:00,33.62,33.66,33.62,33.64,132300.0,19.206,19.2289,19.206,19.2174,132300.0
2014-05-28 15:20:00,33.63,33.66,33.62,33.64,159100.0,19.2117,19.2289,19.206,19.2174,159100.0
2014-05-28 15:30:00,33.64,33.68,33.62,33.65,367100.0,19.2174,19.2403,19.206,19.2232,367100.0
2014-05-28 15:40:00,33.65,33.67,33.63,33.64,279800.0,19.2232,19.2346,19.2117,19.2174,279800.0
2014-05-28 15:50:00,33.64,33.64,33.58,33.58,701100.0,19.2174,19.2174,19.1832,19.1832,701100.0
2014-05-29 09:30:00,33.66,33.74,33.59,33.7,163500.0,19.2289,19.2746,19.1889,19.2517,163500.0
2014-05-29 09:40:00,33.7,33.74,33.65,33.68,148700.0,19.2517,19.2746,19.2232,19.2403,148700.0
2014-05-29 09:50:00,33.68,33.73,33.67,33.71,70800.0,19.2403,19.2689,19.2346,19.2574,70800.0
2014-05-29 10:00:00,33.71,33.73,33.65,33.65,42000.0,19.2574,19.2689,19.2232,19.2232,42000.0
2014-05-29 10:10:00,33.65,33.65,33.56,33.58,84800.0,19.2232,19.2232,19.1717,19.1832,84800.0
2014-05-29 10:20:00,33.58,33.58,33.54,33.54,28200.0,19.1832,19.1832,19.1603,19.1603,28200.0
2014-05-29 10:30:00,33.54,33.58,33.51,33.55,42300.0,19.1603,19.1832,19.1432,19.166,42300.0
2014-05-29 10:40:00,33.55,33.61,33.55,33.6,38400.0,19.166,19.2003,19.166,19.1946,38400.0
2014-05-29 10:50:00,33.6,33.64,33.6,33.62,28900.0,19.1946,19.2174,19.1946,19.206,28900.0
2014-05-29 11:00:00,33.62,33.62,33.57,33.59,76600.0,19.206,19.206,19.1775,19.1889,76600.0
2014-05-29 11:10:00,33.59,33.61,33.58,33.59,41300.0,19.1889,19.2003,19.1832,19.1889,41300.0
2014-05-29 11:20:00,33.6,33.63,33.59,33.59,79700.0,19.1946,19.2117,19.1889,19.1889,79700.0
2014-05-29 11:30:00,33.59,33.62,33.59,33.61,39200.0,19.1889,19.206,19.1889,19.2003,39200.0
2014-05-29 11:40:00,33.62,33.62,33.59,33.6,41900.0,19.206,19.206,19.1889,19.1946,41900.0
2014-05-29 11:50:00,33.6,33.6,33.55,33.55,107200.0,19.1946,19.1946,19.166,19.166,107200.0
2014-05-29 12:00:00,33.55,33.56,33.52,33.52,45800.0,19.166,19.1717,19.1489,19.1489,45800.0
2014-05-29 12:10:00,33.52,33.53,33.49,33.53,146700.0,19.1489,19.1546,19.1318,19.1546,146700.0
2014-05-29 12:20:00,33.53,33.59,33.5,33.51,114200.0,19.1546,19.1889,19.1375,19.1432,114200.0
2014-05-29 12:30:00,33.51,33.52,33.49,33.5,66400.0,19.1432,19.1489,19.1318,19.1375,66400.0
2014-05-29 12:40:00,33.5,33.51,33.48,33.5,47800.0,19.1375,19.1432,19.126,19.1375,47800.0
2014-05-29 12:50:00,33.5,33.5,33.49,33.5,32900.0,19.1375,19.1375,19.1318,19.1375,32900.0
2014-05-29 13:00:00,33.49,33.5,33.48,33.5,31800.0,19.1318,19.1375,19.126,19.1375,31800.0
2014-05-29 13:10:00,33.5,33.53,33.49,33.52,54400.0,19.1375,19.1546,19.1318,19.1489,54400.0
2014-05-29 13:20:00,33.52,33.53,33.5,33.5,106400.0,19.1489,19.1546,19.1375,19.1375,106400.0
2014-05-29 13:30:00,33.5,33.53,33.5,33.53,135600.0,19.1375,19.1546,19.1375,19.1546,135600.0
2014-05-29 13:40:00,33.53,33.54,33.52,33.53,28600.0,19.1546,19.1603,19.1489,19.1546,28600.0
2014-05-29 13:50:00,33.54,33.54,33.49,33.49,82400.0,19.1603,19.1603,19.1318,19.1318,82400.0
2014-05-29 14:00:00,33.5,33.52,33.49,33.5,35700.0,19.1375,19.1489,19.1318,19.1375,35700.0
2014-05-29 14:10:00,33.5,33.51,33.48,33.5,68300.0,19.1375,19.1432,19.126,19.1375,68300.0
2014-05-29 14:20:00,33.5,33.51,33.48,33.51,135900.0,19.1375,19.1432,19.126,19.1432,135900.0
2014-05-29 14:30:00,33.5,33.58,33.49,33.57,56600.0,19.1375,19.1832,19.1318,19.1775,56600.0
2014-05-29 14:40:00,33.58,33.58,33.54,33.56,102800.0,19.1832,19.1832,19.1603,19.1717,102800.0
2014-05-29 14:50:00,33.55,33.57,33.55,33.56,138700.0,19.166,19.1775,19.166,19.1717,138700.0
2014-05-29 15:00:00,33.56,33.62,33.55,33.6,160900.0,19.1717,19.206,19.166,19.1946,160900.0
2014-05-29 15:10:00,33.59,33.6,33.54,33.58,104800.0,19.1889,19.1946,19.1603,19.1832,104800.0
2014-05-29 15:20:00,33.57,33.6,33.56,33.58,172200.0,19.1775,19.1946,19.1717,19.1832,172200.0
2014-05-29 15:30:00,33.58,33.58,33.56,33.57,144300.0,19.1832,19.1832,19.1717,19.1775,144300.0
2014-05-29 15:40:00,33.57,33.6,33.56,33.59,234600.0,19.1775,19.1946,19.1717,19.1889,234600.0
2014-05-29 15:50:00,33.6,33.61,33.57,33.59,551800.0,19.1946,19.2003,19.1775,19.1889,551800.0
2014-05-30 09:30:00,33.5,33.54,33.37,33.41,108600.0,19.1375,19.1603,19.0632,19.0861,108600.0
2014-05-30 09:40:00,33.41,33.47,33.37,33.44,133300.0,19.0861,19.1203,19.0632,19.1032,133300.0
2014-05-30 09:50:00,33.45,33.47,33.39,33.45,114900.0,19.1089,19.1203,19.0746,19.1089,114900.0
2014-05-30 10:00:00,33.46,33.54,33.45,33.54,90800.0,19.1146,19.1603,19.1089,19.1603,90800.0
2014-05-30 10:10:00,33.53,33.54,33.45,33.46,72900.0,19.1546,19.1603,19.1089,19.1146,72900.0
2014-05-30 10:20:00,33.46,33.46,33.43,33.44,69900.0,19.1146,19.1146,19.0975,19.1032,69900.0
2014-05-30 10:30:00,33.44,33.44,33.42,33.43,194200.0,19.1032,19.1032,19.0918,19.0975,194200.0
2014-05-30 10:40:00,33.43,33.45,33.42,33.43,159700.0,19.0975,19.1089,19.0918,19.0975,159700.0
2014-05-30 10:50:00,33.44,33.45,33.43,33.43,87100.0,19.1032,19.1089,19.0975,19.0975,87100.0
2014-05-30 11:00:00,33.44,33.44,33.36,33.37,135000.0,19.1032,19.1032,19.0575,19.0632,135000.0
2014-05-30 11:10:00,33.38,33.4,33.37,33.38,80400.0,19.0689,19.0803,19.0632,19.0689,80400.0
2014-05-30 11:20:00,33.37,33.4,33.37,33.4,110600.0,19.0632,19.0803,19.0632,19.0803,110600.0
2014-05-30 11:30:00,33.4,33.4,33.39,33.4,83900.0,19.0803,19.0803,19.0746,19.0803,83900.0
2014-05-30 11:40:00,33.39,33.41,33.38,33.39,336100.0,19.0746,19.0861,19.0689,19.0746,336100.0
2014-05-30 11:50:00,33.38,33.4,33.38,33.4,120700.0,19.0689,19.0803,19.0689,19.0803,120700.0
2014-05-30 12:00:00,33.4,33.4,33.36,33.36,83600.0,19.0803,19.0803,19.0575,19.0575,83600.0
2014-05-30 12:10:00,33.36,33.36,33.31,33.33,56500.0,19.0575,19.0575,19.0289,19.0404,56500.0
2014-05-30 12:20:00,33.33,33.34,33.3,33.31,70200.0,19.0404,19.0461,19.0232,19.0289,70200.0
2014-05-30 12:30:00,33.32,33.33,33.31,33.33,31200.0,19.0346,19.0404,19.0289,19.0404,31200.0
2014-05-30 12:40:00,33.32,33.34,33.3,33.3,82600.0,19.0346,19.0461,19.0232,19.0232,82600.0
2014-05-30 12:50:00,33.3,33.31,33.27,33.31,395700.0,19.0232,19.0289,19.0061,19.0289,395700.0
2014-05-30 13:00:00,33.3,33.31,33.29,33.29,605800.0,19.0232,19.0289,19.0175,19.0175,605800.0
2014-05-30 13:10:00,33.3,33.34,33.29,33.32,140700.0,19.0232,19.0461,19.0175,19.0346,140700.0
2014-05-30 13:20:00,33.31,33.33,33.29,33.32,113600.0,19.0289,19.0404,19.0175,19.0346,113600.0
2014-05-30 13:30:00,33.31,33.31,33.28,33.29,139000.0,19.0289,19.0289,19.0118,19.0175,139000.0
2014-05-30 13:40:00,33.3,33.34,33.29,33.34,280900.0,19.0232,19.0461,19.0175,19.0461,280900.0
2014-05-30 13:50:00,33.35,33.37,33.32,33.36,131900.0,19.0518,19.0632,19.0346,19.0575,131900.0
2014-05-30 14:00:00,33.36,33.44,33.36,33.44,60300.0,19.0575,19.1032,19.0575,19.1032,60300.0
2014-05-30 14:10:00,33.45,33.46,33.39,33.4,149200.0,19.1089,19.1146,19.0746,19.0803,149200.0
2014-05-30 14:20:00,33.41,33.43,33.4,33.43,187700.0,19.0861,19.0975,19.0803,19.0975,187700.0
2014-05-30 14:30:00,33.42,33.43,33.38,33.4,113800.0,19.0918,19.0975,19.0689,19.0803,113800.0
2014-05-30 14:40:00,33.4,33.4,33.36,33.4,113800.0,19.0803,19.0803,19.0575,19.0803,113800.0
2014-05-30 14:50:00,33.4,33.41,33.39,33.4,108700.0,19.0803,19.0861,19.0746,19.0803,108700.0
2014-05-30 15:00:00,33.4,33.41,33.35,33.36,106500.0,19.0803,19.0861,19.0518,19.0575,106500.0
2014-05-30 15:10:00,33.36,33.4,33.35,33.4,164900.0,19.0575,19.0803,19.0518,19.0803,164900.0
2014-05-30 15:20:00,33.4,33.41,33.37,33.4,91100.0,19.0803,19.0861,19.0632,19.0803,91100.0
2014-05-30 15:30:00,33.4,33.46,33.4,33.42,275300.0,19.0803,19.1146,19.0803,19.0918,275300.0
2014-05-30 15:40:00,33.41,33.42,33.38,33.39,301600.0,19.0861,19.0918,19.0689,19.0746,301600.0
2014-05-30 15:50:00,33.39,33.42,33.35,33.38,1141600.0,19.0746,19.0918,19.0518,19.0689,1141600.0
2014-06-02 09:30:00,33.45,33.54,33.44,33.5,131600.0,19.1089,19.1603,19.1032,19.1375,131600.0
2014-06-02 09:40:00,33.49,33.51,33.43,33.44,47500.0,19.1318,19.1432,19.0975,19.1032,47500.0
2014-06-02 09:50:00,33.45,33.48,33.42,33.45,76000.0,19.1089,19.126,19.0918,19.1089,76000.0
2014-06-02 10:00:00,33.44,33.45,33.35,33.39,70400.0,19.1032,19.1089,19.0518,19.0746,70400.0
2014-06-02 10:10:00,33.38,33.41,33.34,33.35,59800.0,19.0689,19.0861,19.0461,19.0518,59800.0
2014-06-02 10:20:00,33.35,33.41,33.33,33.4,88900.0,19.0518,19.0861,19.0404,19.0803,88900.0
2014-06-02 10:30:00,33.4,33.44,33.39,33.39,81600.0,19.0803,19.1032,19.0746,19.0746,81600.0
2014-06-02 10:40:00,33.4,33.42,33.36,33.41,69400.0,19.0803,19.0918,19.0575,19.0861,69400.0
2014-06-02 10:50:00,33.41,33.48,33.4,33.48,130500.0,19.0861,19.126,19.0803,19.126,130500.0
2014-06-02 11:00:00,33.48,33.48,33.42,33.43,94200.0,19.126,19.126,19.0918,19.0975,94200.0
2014-06-02 11:10:00,33.42,33.48,33.4,33.48,129600.0,19.0918,19.126,19.0803,19.126,129600.0
2014-06-02 11:20:00,33.47,33.53,33.46,33.51,122500.0,19.1203,19.1546,19.1146,19.1432,122500.0
2014-06-02 11:30:00,33.51,33.54,33.49,33.54,139400.0,19.1432,19.1603,19.1318,19.1603,139400.0
2014-06-02 11:40:00,33.54,33.61,33.52,33.6,167400.0,19.1603,19.2003,19.1489,19.1946,167400.0
2014-06-02 11:50:00,33.61,33.61,33.58,33.59,78800.0,19.2003,19.2003,19.1832,19.1889,78800.0
2014-06-02 12:00:00,33.59,33.62,33.58,33.61,112700.0,19.1889,19.206,19.1832,19.2003,112700.0
2014-06-02 12:10:00,33.6,33.73,33.59,33.72,282400.0,19.1946,19.2689,19.1889,19.2631,282400.0
2014-06-02 12:20:00,33.72,33.76,33.7,33.75,89700.0,19.2631,19.286,19.2517,19.2803,89700.0
2014-06-02 12:30:00,33.75,33.78,33.75,33.77,99500.0,19.2803,19.2974,19.2803,19.2917,99500.0
2014-06-02 12:40:00,33.77,33.78,33.74,33.75,122600.0,19.2917,19.2974,19.2746,19.2803,122600.0
2014-06-02 12:50:00,33.75,33.76,33.71,33.71,71700.0,19.2803,19.286,19.2574,19.2574,71700.0
2014-06-02 13:00:00,33.72,33.72,33.65,33.66,30700.0,19.2631,19.2631,19.2232,19.2289,30700.0
2014-06-02 13:10:00,33.66,33.66,33.64,33.65,51000.0,19.2289,19.2289,19.2174,19.2232,51000.0
2014-06-02 13:20:00,33.66,33.68,33.63,33.65,54200.0,19.2289,19.2403,19.2117,19.2232,54200.0
2014-06-02 13:30:00,33.65,33.67,33.65,33.66,24000.0,19.2232,19.2346,19.2232,19.2289,24000.0
2014-06-02 13:40:00,33.67,33.69,33.66,33.69,42900.0,19.2346,19.246,19.2289,19.246,42900.0
2014-06-02 13:50:00,33.69,33.73,33.66,33.72,98600.0,19.246,19.2689,19.2289,19.2631,98600.0
2014-06-02 14:00:00,33.72,33.76,33.71,33.74,127600.0,19.2631,19.286,19.2574,19.2746,127600.0
2014-06-02 14:10:00,33.74,33.75,33.73,33.75,55100.0,19.2746,19.2803,19.2689,19.2803,55100.0
2014-06-02 14:20:00,33.76,33.76,33.75,33.76,31300.0,19.286,19.286,19.2803,19.286,31300.0
2014-06-02 14:30:00,33.76,33.76,33.75,33.76,32100.0,19.286,19.286,19.2803,19.286,32100.0
2014-06-02 14:40:00,33.76,33.8,33.75,33.77,69100.0,19.286,19.3089,19.2803,19.2917,69100.0
2014-06-02 14:50:00,33.78,33.78,33.75,33.75,46500.0,19.2974,19.2974,19.2803,19.2803,46500.0
2014-06-02 15:00:00,33.76,33.76,33.68,33.71,98500.0,19.286,19.286,19.2403,19.2574,98500.0
2014-06-02 15:10:00,33.71,33.72,33.66,33.68,110600.0,19.2574,19.2631,19.2289,19.2403,110600.0
2014-06-02 15:20:00,33.68,33.7,33.65,33.65,82600.0,19.2403,19.2517,19.2232,19.2232,82600.0
2014-06-02 15:30:00,33.65,33.68,33.65,33.66,144900.0,19.2232,19.2403,19.2232,19.2289,144900.0
2014-06-02 15:40:00,33.65,33.71,33.65,33.7,117300.0,19.2232,19.2574,19.2232,19.2517,117300.0
2014-06-02 15:50:00,33.71,33.74,33.69,33.72,370900.0,19.2574,19.2746,19.246,19.2631,370900.0
2014-06-03 09:30:00,33.68,33.85,33.68,33.81,178300.0,19.2403,19.3374,19.2403,19.3146,178300.0
2014-06-03 09:40:00,33.82,33.82,33.71,33.72,63500.0,19.3203,19.3203,19.2574,19.2631,63500.0
2014-06-03 09:50:00,33.72,33.76,33.7,33.71,62200.0,19.2631,19.286,19.2517,19.2574,62200.0
2014-06-03 10:00:00,33.71,33.72,33.67,33.67,132200.0,19.2574,19.2631,19.2346,19.2346,132200.0
2014-06-03 10:10:00,33.67,33.68,33.62,33.64,54900.0,19.2346,19.2403,19.206,19.2174,54900.0
2014-06-03 10:20:00,33.64,33.65,33.55,33.56,106400.0,19.2174,19.2232,19.166,19.1717,106400.0
2014-06-03 10:30:00,33.55,33.58,33.55,33.56,94100.0,19.166,19.1832,19.166,19.1717,94100.0
2014-06-03 10:40:00,33.57,33.6,33.55,33.59,120200.0,19.1775,19.1946,19.166,19.1889,120200.0
2014-06-03 10:50:00,33.59,33.65,33.59,33.64,101200.0,19.1889,19.2232,19.1889,19.2174,101200.0
2014-06-03 11:00:00,33.64,33.64,33.59,33.59,160300.0,19.2174,19.2174,19.1889,19.1889,160300.0
2014-06-03 11:10:00,33.59,33.62,33.57,33.61,77700.0,19.1889,19.206,19.1775,19.2003,77700.0
2014-06-03 11:20:00,33.61,33.66,33.61,33.64,171300.0,19.2003,19.2289,19.2003,19.2174,171300.0
2014-06-03 11:30:00,33.65,33.68,33.64,33.65,100700.0,19.2232,19.2403,19.2174,19.2232,100700.0
2014-06-03 11:40:00,33.66,33.67,33.64,33.65,77400.0,19.2289,19.2346,19.2174,19.2232,77400.0
2014-06-03 11:50:00,33.64,33.65,33.63,33.64,64900.0,19.2174,19.2232,19.2117,19.2174,64900.0
2014-06-03 12:00:00,33.64,33.65,33.62,33.63,101100.0,19.2174,19.2232,19.206,19.2117,101100.0
2014-06-03 12:10:00,33.63,33.7,33.63,33.67,77200.0,19.2117,19.2517,19.2117,19.2346,77200.0
2014-06-03 12:20:00,33.67,33.68,33.66,33.68,63500.0,19.2346,19.2403,19.2289,19.2403,63500.0
2014-06-03 12:30:00,33.68,33.7,33.65,33.66,126600.0,19.2403,19.2517,19.2232,19.2289,126600.0
2014-06-03 12:40:00,33.67,33.73,33.67,33.71,92500.0,19.2346,19.2689,19.2346,19.2574,92500.0
2014-06-03 12:50:00,33.71,33.72,33.68,33.7,81600.0,19.2574,19.2631,19.2403,19.2517,81600.0
2014-06-03 13:00:00,33.71,33.74,33.68,33.72,115300.0,19.2574,19.2746,19.2403,19.2631,115300.0
2014-06-03 13:10:00,33.72,33.73,33.71,33.73,89400.0,19.2631,19.2689,19.2574,19.2689,89400.0
2014-06-03 13:20:00,33.72,33.75,33.71,33.74,171900.0,19.2631,19.2803,19.2574,19.2746,171900.0
2014-06-03 13:30:00,33.75,33.75,33.72,33.73,78000.0,19.2803,19.2803,19.2631,19.2689,78000.0
2014-06-03 13:40:00,33.73,33.74,33.72,33.74,68100.0,19.2689,19.2746,19.2631,19.2746,68100.0
2014-06-03 13:50:00,33.74,33.82,33.73,33.82,346500.0,19.2746,19.3203,19.2689,19.3203,346500.0
2014-06-03 14:00:00,33.82,33.82,33.78,33.79,89800.0,19.3203,19.3203,19.2974,19.3031,89800.0
2014-06-03 14:10:00,33.78,33.79,33.72,33.76,185500.0,19.2974,19.3031,19.2631,19.286,185500.0
2014-06-03 14:20:00,33.75,33.8,33.74,33.79,140300.0,19.2803,19.3089,19.2746,19.3031,140300.0
2014-06-03 14:30:00,33.8,33.85,33.79,33.84,75600.0,19.3089,19.3374,19.3031,19.3317,75600.0
2014-06-03 14:40:00,33.84,33.89,33.82,33.82,198800.0,19.3317,19.3603,19.3203,19.3203,198800.0
2014-06-03 14:50:00,33.82,33.85,33.8,33.82,190700.0,19.3203,19.3374,19.3089,19.3203,190700.0
2014-06-03 15:00:00,33.82,33.82,33.78,33.82,125200.0,19.3203,19.3203,19.2974,19.3203,125200.0
2014-06-03 15:10:00,33.82,33.85,33.81,33.84,125600.0,19.3203,19.3374,19.3146,19.3317,125600.0
2014-06-03 15:20:00,33.85,33.86,33.79,33.82,183200.0,19.3374,19.3431,19.3031,19.3203,183200.0
2014-06-03 15:30:00,33.82,33.84,33.82,33.84,143500.0,19.3203,19.3317,19.3203,19.3317,143500.0
2014-06-03 15:40:00,33.84,33.87,33.82,33.84,279100.0,19.3317,19.3488,19.3203,19.3317,279100.0
2014-06-03 15:50:00,33.85,33.85,33.81,33.81,695800.0,19.3374,19.3374,19.3146,19.3146,695800.0
2014-06-04 09:30:00,33.93,33.98,33.83,33.96,366000.0,19.3831,19.4117,19.326,19.4003,366000.0
2014-06-04 09:40:00,33.96,34.18,33.94,34.16,396900.0,19.4003,19.5259,19.3888,19.5145,396900.0
2014-06-04 09:50:00,34.16,34.22,34.09,34.09,244600.0,19.5145,19.5488,19.4745,19.4745,244600.0
2014-06-04 10:00:00,34.09,34.2,34.07,34.17,239900.0,19.4745,19.5374,19.4631,19.5202,239900.0
2014-06-04 10:10:00,34.16,34.19,34.12,34.18,194900.0,19.5145,19.5316,19.4917,19.5259,194900.0
2014-06-04 10:20:00,34.19,34.19,34.09,34.09,120100.0,19.5316,19.5316,19.4745,19.4745,120100.0
2014-06-04 10:30:00,34.09,34.13,34.09,34.13,102800.0,19.4745,19.4974,19.4745,19.4974,102800.0
2014-06-04 10:40:00,34.13,34.13,34.04,34.04,46700.0,19.4974,19.4974,19.446,19.446,46700.0
2014-06-04 10:50:00,34.04,34.09,34.04,34.08,52800.0,19.446,19.4745,19.446,19.4688,52800.0
2014-06-04 11:00:00,34.09,34.1,34.07,34.07,57100.0,19.4745,19.4802,19.4631,19.4631,57100.0
2014-06-04 11:10:00,34.08,34.12,34.07,34.09,109800.0,19.4688,19.4917,19.4631,19.4745,109800.0
2014-06-04 11:20:00,34.09,34.11,34.05,34.1,108600.0,19.4745,19.4859,19.4517,19.4802,108600.0
2014-06-04 11:30:00,34.11,34.16,34.1,34.15,107700.0,19.4859,19.5145,19.4802,19.5088,107700.0
2014-06-04 11:40:00,34.15,34.2,34.15,34.19,47800.0,19.5088,19.5374,19.5088,19.5316,47800.0
2014-06-04 11:50:00,34.19,34.2,34.19,34.2,42100.0,19.5316,19.5374,19.5316,19.5374,42100.0
2014-06-04 12:00:00,34.2,34.25,34.19,34.22,80800.0,19.5374,19.5659,19.5316,19.5488,80800.0
2014-06-04 12:10:00,34.22,34.23,34.19,34.2,46300.0,19.5488,19.5545,19.5316,19.5374,46300.0
2014-06-04 12:20:00,34.2,34.21,34.15,34.17,76700.0,19.5374,19.5431,19.5088,19.5202,76700.0
2014-06-04 12:30:00,34.18,34.19,34.15,34.16,42600.0,19.5259,19.5316,19.5088,19.5145,42600.0
2014-06-04 12:40:00,34.16,34.18,34.15,34.18,44300.0,19.5145,19.5259,19.5088,19.5259,44300.0
2014-06-04 12:50:00,34.18,34.23,34.17,34.23,80300.0,19.5259,19.5545,19.5202,19.5545,80300.0
2014-06-04 13:00:00,34.23,34.23,34.2,34.2,74100.0,19.5545,19.5545,19.5374,19.5374,74100.0
2014-06-04 13:10:00,34.21,34.21,34.18,34.18,58100.0,19.5431,19.5431,19.5259,19.5259,58100.0
2014-06-04 13:20:00,34.19,34.25,34.18,34.25,171900.0,19.5316,19.5659,19.5259,19.5659,171900.0
2014-06-04 13:30:00,34.25,34.27,34.22,34.24,108000.0,19.5659,19.5773,19.5488,19.5602,108000.0
2014-06-04 13:40:00,34.23,34.24,34.22,34.22,66200.0,19.5545,19.5602,19.5488,19.5488,66200.0
2014-06-04 13:50:00,34.22,34.24,34.22,34.24,93100.0,19.5488,19.5602,19.5488,19.5602,93100.0
2014-06-04 14:00:00,34.24,34.24,34.2,34.23,84600.0,19.5602,19.5602,19.5374,19.5545,84600.0
2014-06-04 14:10:00,34.23,34.23,34.2,34.2,79700.0,19.5545,19.5545,19.5374,19.5374,79700.0
2014-06-04 14:20:00,34.21,34.22,34.13,34.14,96000.0,19.5431,19.5488,19.4974,19.5031,96000.0
2014-06-04 14:30:00,34.13,34.14,34.12,34.12,96500.0,19.4974,19.5031,19.4917,19.4917,96500.0
2014-06-04 14:40:00,34.12,34.13,34.08,34.09,80000.0,19.4917,19.4974,19.4688,19.4745,80000.0
2014-06-04 14:50:00,34.08,34.09,34.04,34.04,84000.0,19.4688,19.4745,19.446,19.446,84000.0
2014-06-04 15:00:00,34.04,34.07,34.01,34.07,192400.0,19.446,19.4631,19.4288,19.4631,192400.0
2014-06-04 15:10:00,34.07,34.08,34.04,34.05,113300.0,19.4631,19.4688,19.446,19.4517,113300.0
2014-06-04 15:20:00,34.05,34.06,34.0,34.02,151700.0,19.4517,19.4574,19.4231,19.4345,151700.0
2014-06-04 15:30:00,34.01,34.05,34.01,34.05,102400.0,19.4288,19.4517,19.4288,19.4517,102400.0
2014-06-04 15:40:00,34.05,34.05,34.03,34.04,180700.0,19.4517,19.4517,19.4402,19.446,180700.0
2014-06-04 15:50:00,34.03,34.05,34.03,34.04,467400.0,19.4402,19.4517,19.4402,19.446,467400.0
2014-06-05 09:30:00,34.21,34.43,34.2,34.4,234500.0,19.5431,19.6687,19.5374,19.6516,234500.0
2014-06-05 09:40:00,34.39,34.43,34.3,34.34,134200.0,19.6459,19.6687,19.5945,19.6173,134200.0
2014-06-05 09:50:00,34.34,34.36,34.26,34.27,145300.0,19.6173,19.6288,19.5716,19.5773,145300.0
2014-06-05 10:00:00,34.27,34.3,34.2,34.24,154500.0,19.5773,19.5945,19.5374,19.5602,154500.0
2014-06-05 10:10:00,34.23,34.33,34.23,34.25,169200.0,19.5545,19.6116,19.5545,19.5659,169200.0
2014-06-05 10:20:00,34.24,34.27,34.17,34.23,173200.0,19.5602,19.5773,19.5202,19.5545,173200.0
2014-06-05 10:30:00,34.23,34.23,34.15,34.18,103500.0,19.5545,19.5545,19.5088,19.5259,103500.0
2014-06-05 10:40:00,34.18,34.23,34.17,34.23,72300.0,19.5259,19.5545,19.5202,19.5545,72300.0
2014-06-05 10:50:00,34.23,34.31,34.2,34.29,149900.0,19.5545,19.6002,19.5374,19.5888,149900.0
2014-06-05 11:00:00,34.28,34.41,34.28,34.38,219000.0,19.5831,19.6573,19.5831,19.6402,219000.0
2014-06-05 11:10:00,34.37,34.49,34.37,34.45,237200.0,19.6345,19.703,19.6345,19.6802,237200.0
2014-06-05 11:20:00,34.45,34.53,34.42,34.52,202700.0,19.6802,19.7259,19.663,19.7202,202700.0
2014-06-05 11:30:00,34.52,34.6,34.51,34.6,237200.0,19.7202,19.7659,19.7145,19.7659,237200.0
2014-06-05 11:40:00,34.6,34.76,34.6,34.71,240400.0,19.7659,19.8573,19.7659,19.8287,240400.0
2014-06-05 11:50:00,34.71,34.71,34.6,34.61,177800.0,19.8287,19.8287,19.7659,19.7716,177800.0
2014-06-05 12:00:00,34.61,34.62,34.52,34.62,148900.0,19.7716,19.7773,19.7202,19.7773,148900.0
2014-06-05 12:10:00,34.61,34.64,34.57,34.59,80700.0,19.7716,19.7887,19.7487,19.7602,80700.0
2014-06-05 12:20:00,34.59,34.6,34.57,34.58,104400.0,19.7602,19.7659,19.7487,19.7544,104400.0
2014-06-05 12:30:00,34.59,34.65,34.58,34.61,75200.0,19.7602,19.7944,19.7544,19.7716,75200.0
2014-06-05 12:40:00,34.62,34.62,34.52,34.54,117400.0,19.7773,19.7773,19.7202,19.7316,117400.0
2014-06-05 12:50:00,34.54,34.59,34.54,34.58,144600.0,19.7316,19.7602,19.7316,19.7544,144600.0
2014-06-05 13:00:00,34.58,34.59,34.56,34.56,66100.0,19.7544,19.7602,19.743,19.743,66100.0
2014-06-05 13:10:00,34.56,34.61,34.56,34.6,63900.0,19.743,19.7716,19.743,19.7659,63900.0
2014-06-05 13:20:00,34.61,34.67,34.59,34.66,125900.0,19.7716,19.8059,19.7602,19.8001,125900.0
2014-06-05 13:30:00,34.66,34.67,34.65,34.66,82500.0,19.8001,19.8059,19.7944,19.8001,82500.0
2014-06-05 13:40:00,34.66,34.7,34.66,34.66,105700.0,19.8001,19.823,19.8001,19.8001,105700.0
2014-06-05 13:50:00,34.66,34.67,34.65,34.65,61000.0,19.8001,19.8059,19.7944,19.7944,61000.0
2014-06-05 14:00:00,34.66,34.67,34.65,34.65,57400.0,19.8001,19.8059,19.7944,19.7944,57400.0
2014-06-05 14:10:00,34.65,34.67,34.65,34.66,53200.0,19.7944,19.8059,19.7944,19.8001,53200.0
2014-06-05 14:20:00,34.66,34.69,34.64,34.64,121800.0,19.8001,19.8173,19.7887,19.7887,121800.0
2014-06-05 14:30:00,34.64,34.65,34.62,34.64,65300.0,19.7887,19.7944,19.7773,19.7887,65300.0
2014-06-05 14:40:00,34.65,34.65,34.62,34.63,59900.0,19.7944,19.7944,19.7773,19.783,59900.0
2014-06-05 14:50:00,34.63,34.63,34.61,34.62,58700.0,19.783,19.783,19.7716,19.7773,58700.0
2014-06-05 15:00:00,34.61,34.62,34.54,34.55,113800.0,19.7716,19.7773,19.7316,19.7373,113800.0
2014-06-05 15:10:00,34.55,34.56,34.55,34.55,49200.0,19.7373,19.743,19.7373,19.7373,49200.0
2014-06-05 15:20:00,34.56,34.56,34.53,34.53,123700.0,19.743,19.743,19.7259,19.7259,123700.0
2014-06-05 15:30:00,34.53,34.58,34.53,34.58,121600.0,19.7259,19.7544,19.7259,19.7544,121600.0
2014-06-05 15:40:00,34.58,34.6,34.57,34.59,260100.0,19.7544,19.7659,19.7487,19.7602,260100.0
2014-06-05 15:50:00,34.59,34.63,34.58,34.61,429800.0,19.7602,19.783,19.7544,19.7716,429800.0
2014-06-06 09:30:00,34.87,34.93,34.79,34.79,258000.0,19.9201,19.9544,19.8744,19.8744,258000.0
2014-06-06 09:40:00,34.8,34.84,34.73,34.76,125500.0,19.8801,19.903,19.8401,19.8573,125500.0
2014-06-06 09:50:00,34.76,34.83,34.7,34.83,118800.0,19.8573,19.8973,19.823,19.8973,118800.0
2014-06-06 10:00:00,34.84,34.84,34.8,34.82,142200.0,19.903,19.903,19.8801,19.8915,142200.0
2014-06-06 10:10:00,34.82,34.88,34.81,34.87,151000.0,19.8915,19.9258,19.8858,19.9201,151000.0
2014-06-06 10:20:00,34.87,34.93,34.86,34.91,244600.0,19.9201,19.9544,19.9144,19.943,244600.0
2014-06-06 10:30:00,34.91,34.95,34.89,34.95,234400.0,19.943,19.9658,19.9315,19.9658,234400.0
2014-06-06 10:40:00,34.95,35.03,34.94,35.02,203700.0,19.9658,20.0115,19.9601,20.0058,203700.0
2014-06-06 10:50:00,35.02,35.11,35.01,35.07,182100.0,20.0058,20.0572,20.0001,20.0344,182100.0
2014-06-06 11:00:00,35.06,35.17,35.04,35.17,203400.0,20.0286,20.0915,20.0172,20.0915,203400.0
2014-06-06 11:10:00,35.17,35.25,35.15,35.23,295400.0,20.0915,20.1372,20.0801,20.1258,295400.0
2014-06-06 11:20:00,35.24,35.25,35.18,35.22,206400.0,20.1315,20.1372,20.0972,20.1201,206400.0
2014-06-06 11:30:00,35.22,35.22,35.17,35.22,156100.0,20.1201,20.1201,20.0915,20.1201,156100.0
2014-06-06 11:40:00,35.21,35.28,35.21,35.27,109500.0,20.1143,20.1543,20.1143,20.1486,109500.0
2014-06-06 11:50:00,35.27,35.28,35.24,35.26,80600.0,20.1486,20.1543,20.1315,20.1429,80600.0
2014-06-06 12:00:00,35.26,35.26,35.12,35.13,121800.0,20.1429,20.1429,20.0629,20.0686,121800.0
2014-06-06 12:10:00,35.13,35.19,35.13,35.14,83100.0,20.0686,20.1029,20.0686,20.0744,83100.0
2014-06-06 12:20:00,35.15,35.15,35.02,35.06,113000.0,20.0801,20.0801,20.0058,20.0286,113000.0
2014-06-06 12:30:00,35.07,35.09,35.04,35.08,66000.0,20.0344,20.0458,20.0172,20.0401,66000.0
2014-06-06 12:40:00,35.08,35.1,35.07,35.07,79400.0,20.0401,20.0515,20.0344,20.0344,79400.0
2014-06-06 12:50:00,35.07,35.11,35.06,35.1,97700.0,20.0344,20.0572,20.0286,20.0515,97700.0
2014-06-06 13:00:00,35.1,35.14,35.1,35.13,47100.0,20.0515,20.0744,20.0515,20.0686,47100.0
2014-06-06 13:10:00,35.14,35.17,35.14,35.17,78200.0,20.0744,20.0915,20.0744,20.0915,78200.0
2014-06-06 13:20:00,35.17,35.18,35.14,35.16,72700.0,20.0915,20.0972,20.0744,20.0858,72700.0
2014-06-06 13:30:00,35.16,35.17,35.13,35.13,58400.0,20.0858,20.0915,20.0686,20.0686,58400.0
2014-06-06 13:40:00,35.14,35.17,35.1,35.17,68700.0,20.0744,20.0915,20.0515,20.0915,68700.0
2014-06-06 13:50:00,35.16,35.17,35.1,35.12,86600.0,20.0858,20.0915,20.0515,20.0629,86600.0
2014-06-06 14:00:00,35.13,35.13,35.06,35.06,52700.0,20.0686,20.0686,20.0286,20.0286,52700.0
2014-06-06 14:10:00,35.07,35.08,35.05,35.06,67800.0,20.0344,20.0401,20.0229,20.0286,67800.0
2014-06-06 14:20:00,35.05,35.07,35.05,35.05,59200.0,20.0229,20.0344,20.0229,20.0229,59200.0
2014-06-06 14:30:00,35.05,35.07,35.04,35.04,69400.0,20.0229,20.0344,20.0172,20.0172,69400.0
2014-06-06 14:40:00,35.05,35.05,35.04,35.04,41600.0,20.0229,20.0229,20.0172,20.0172,41600.0
2014-06-06 14:50:00,35.04,35.05,35.04,35.04,50800.0,20.0172,20.0229,20.0172,20.0172,50800.0
2014-06-06 15:00:00,35.05,35.05,35.04,35.04,62400.0,20.0229,20.0229,20.0172,20.0172,62400.0
2014-06-06 15:10:00,35.05,35.06,35.02,35.06,125800.0,20.0229,20.0286,20.0058,20.0286,125800.0
2014-06-06 15:20:00,35.06,35.07,35.02,35.05,121400.0,20.0286,20.0344,20.0058,20.0229,121400.0
2014-06-06 15:30:00,35.05,35.07,35.05,35.06,111700.0,20.0229,20.0344,20.0229,20.0286,111700.0
2014-06-06 15:40:00,35.07,35.07,35.02,35.06,266200.0,20.0344,20.0344,20.0058,20.0286,266200.0
2014-06-06 15:50:00,35.07,35.08,35.06,35.07,429700.0,20.0344,20.0401,20.0286,20.0344,429700.0
2014-06-09 09:30:00,35.1,35.13,35.03,35.04,196500.0,20.0515,20.0686,20.0115,20.0172,196500.0
2014-06-09 09:40:00,35.04,35.17,35.04,35.16,93800.0,20.0172,20.0915,20.0172,20.0858,93800.0
2014-06-09 09:50:00,35.16,35.33,35.15,35.33,201600.0,20.0858,20.1829,20.0801,20.1829,201600.0
2014-06-09 10:00:00,35.33,35.39,35.27,35.32,242000.0,20.1829,20.2172,20.1486,20.1772,242000.0
2014-06-09 10:10:00,35.32,35.36,35.24,35.35,165000.0,20.1772,20.2,20.1315,20.1943,165000.0
2014-06-09 10:20:00,35.35,35.39,35.34,35.37,105600.0,20.1943,20.2172,20.1886,20.2057,105600.0
2014-06-09 10:30:00,35.37,35.38,35.3,35.32,85500.0,20.2057,20.2115,20.1658,20.1772,85500.0
2014-06-09 10:40:00,35.33,35.33,35.29,35.33,81800.0,20.1829,20.1829,20.16,20.1829,81800.0
2014-06-09 10:50:00,35.32,35.35,35.27,35.28,137200.0,20.1772,20.1943,20.1486,20.1543,137200.0
2014-06-09 11:00:00,35.29,35.31,35.25,35.26,54800.0,20.16,20.1715,20.1372,20.1429,54800.0
2014-06-09 11:10:00,35.26,35.3,35.23,35.3,113700.0,20.1429,20.1658,20.1258,20.1658,113700.0
2014-06-09 11:20:00,35.3,35.32,35.26,35.3,68800.0,20.1658,20.1772,20.1429,20.1658,68800.0
2014-06-09 11:30:00,35.31,35.32,35.21,35.28,170900.0,20.1715,20.1772,20.1143,20.1543,170900.0
2014-06-09 11:40:00,35.28,35.29,35.24,35.29,61000.0,20.1543,20.16,20.1315,20.16,61000.0
2014-06-09 11:50:00,35.29,35.29,35.19,35.19,60900.0,20.16,20.16,20.1029,20.1029,60900.0
2014-06-09 12:00:00,35.19,35.26,35.17,35.22,111700.0,20.1029,20.1429,20.0915,20.1201,111700.0
2014-06-09 12:10:00,35.23,35.24,35.2,35.21,46200.0,20.1258,20.1315,20.1086,20.1143,46200.0
2014-06-09 12:20:00,35.2,35.23,35.18,35.18,61400.0,20.1086,20.1258,20.0972,20.0972,61400.0
2014-06-09 12:30:00,35.18,35.2,35.17,35.19,31500.0,20.0972,20.1086,20.0915,20.1029,31500.0
2014-06-09 12:40:00,35.19,35.2,35.17,35.18,52900.0,20.1029,20.1086,20.0915,20.0972,52900.0
2014-06-09 12:50:00,35.17,35.19,35.15,35.16,34000.0,20.0915,20.1029,20.0801,20.0858,34000.0
2014-06-09 13:00:00,35.15,35.21,35.15,35.17,53800.0,20.0801,20.1143,20.0801,20.0915,53800.0
2014-06-09 13:10:00,35.18,35.18,35.14,35.15,31700.0,20.0972,20.0972,20.0744,20.0801,31700.0
2014-06-09 13:20:00,35.15,35.16,35.12,35.14,46400.0,20.0801,20.0858,20.0629,20.0744,46400.0
2014-06-09 13:30:00,35.13,35.16,35.1,35.16,91100.0,20.0686,20.0858,20.0515,20.0858,91100.0
2014-06-09 13:40:00,35.16,35.17,35.08,35.08,45200.0,20.0858,20.0915,20.0401,20.0401,45200.0
2014-06-09 13:50:00,35.09,35.12,35.08,35.09,48100.0,20.0458,20.0629,20.0401,20.0458,48100.0
2014-06-09 14:00:00,35.09,35.11,35.04,35.05,57400.0,20.0458,20.0572,20.0172,20.0229,57400.0
2014-06-09 14:10:00,35.05,35.06,34.99,35.06,232500.0,20.0229,20.0286,19.9887,20.0286,232500.0
2014-06-09 14:20:00,35.05,35.07,35.03,35.03,49300.0,20.0229,20.0344,20.0115,20.0115,49300.0
2014-06-09 14:30:00,35.04,35.05,34.98,35.0,52400.0,20.0172,20.0229,19.9829,19.9944,52400.0
2014-06-09 14:40:00,34.99,35.04,34.97,34.98,196000.0,19.9887,20.0172,19.9772,19.9829,196000.0
2014-06-09 14:50:00,34.97,34.98,34.96,34.97,67100.0,19.9772,19.9829,19.9715,19.9772,67100.0
2014-06-09 15:00:00,34.97,35.0,34.97,34.99,73300.0,19.9772,19.9944,19.9772,19.9887,73300.0
2014-06-09 15:10:00,34.98,34.99,34.98,34.99,42200.0,19.9829,19.9887,19.9829,19.9887,42200.0
2014-06-09 15:20:00,35.0,35.02,34.99,35.0,51700.0,19.9944,20.0058,19.9887,19.9944,51700.0
2014-06-09 15:30:00,35.0,35.03,34.99,35.02,68700.0,19.9944,20.0115,19.9887,20.0058,68700.0
2014-06-09 15:40:00,35.02,35.07,35.02,35.05,86500.0,20.0058,20.0344,20.0058,20.0229,86500.0
2014-06-09 15:50:00,35.05,35.06,35.02,35.06,185900.0,20.0229,20.0286,20.0058,20.0286,185900.0
2014-06-10 09:30:00,34.97,35.09,34.9,35.06,199900.0,19.9772,20.0458,19.9372,20.0286,199900.0
2014-06-10 09:40:00,35.06,35.09,34.98,34.99,119300.0,20.0286,20.0458,19.9829,19.9887,119300.0
2014-06-10 09:50:00,35.0,35.03,34.97,34.98,105400.0,19.9944,20.0115,19.9772,19.9829,105400.0
2014-06-10 10:00:00,34.98,35.03,34.98,35.01,87800.0,19.9829,20.0115,19.9829,20.0001,87800.0
2014-06-10 10:10:00,35.01,35.05,34.99,35.02,73300.0,20.0001,20.0229,19.9887,20.0058,73300.0
2014-06-10 10:20:00,35.02,35.07,35.01,35.03,56100.0,20.0058,20.0344,20.0001,20.0115,56100.0
2014-06-10 10:30:00,35.04,35.18,35.04,35.18,163000.0,20.0172,20.0972,20.0172,20.0972,163000.0
2014-06-10 10:40:00,35.17,35.19,35.11,35.11,85200.0,20.0915,20.1029,20.0572,20.0572,85200.0
2014-06-10 10:50:00,35.11,35.17,35.09,35.16,75400.0,20.0572,20.0915,20.0458,20.0858,75400.0
2014-06-10 11:00:00,35.15,35.16,35.07,35.09,92100.0,20.0801,20.0858,20.0344,20.0458,92100.0
2014-06-10 11:10:00,35.09,35.12,35.04,35.06,127000.0,20.0458,20.0629,20.0172,20.0286,127000.0
2014-06-10 11:20:00,35.06,35.08,35.04,35.07,51900.0,20.0286,20.0401,20.0172,20.0344,51900.0
2014-06-10 11:30:00,35.07,35.1,35.05,35.07,41100.0,20.0344,20.0515,20.0229,20.0344,41100.0
2014-06-10 11:40:00,35.07,35.09,35.06,35.09,43900.0,20.0344,20.0458,20.0286,20.0458,43900.0
2014-06-10 11:50:00,35.08,35.12,35.08,35.1,80300.0,20.0401,20.0629,20.0401,20.0515,80300.0
2014-06-10 12:00:00,35.11,35.14,35.09,35.1,122100.0,20.0572,20.0744,20.0458,20.0515,122100.0
2014-06-10 12:10:00,35.1,35.14,35.1,35.12,161100.0,20.0515,20.0744,20.0515,20.0629,161100.0
2014-06-10 12:20:00,35.13,35.14,35.12,35.13,55300.0,20.0686,20.0744,20.0629,20.0686,55300.0
2014-06-10 12:30:00,35.13,35.14,35.1,35.1,117500.0,20.0686,20.0744,20.0515,20.0515,117500.0
2014-06-10 12:40:00,35.1,35.12,35.08,35.09,89100.0,20.0515,20.0629,20.0401,20.0458,89100.0
2014-06-10 12:50:00,35.1,35.11,35.08,35.11,39600.0,20.0515,20.0572,20.0401,20.0572,39600.0
2014-06-10 13:00:00,35.1,35.11,35.08,35.1,44100.0,20.0515,20.0572,20.0401,20.0515,44100.0
2014-06-10 13:10:00,35.1,35.12,35.07,35.09,81100.0,20.0515,20.0629,20.0344,20.0458,81100.0
2014-06-10 13:20:00,35.09,35.09,35.06,35.08,43600.0,20.0458,20.0458,20.0286,20.0401,43600.0
2014-06-10 13:30:00,35.08,35.08,35.05,35.06,31200.0,20.0401,20.0401,20.0229,20.0286,31200.0
2014-06-10 13:40:00,35.06,35.09,35.05,35.08,81400.0,20.0286,20.0458,20.0229,20.0401,81400.0
2014-06-10 13:50:00,35.09,35.14,35.08,35.12,84400.0,20.0458,20.0744,20.0401,20.0629,84400.0
2014-06-10 14:00:00,35.12,35.12,35.06,35.07,54800.0,20.0629,20.0629,20.0286,20.0344,54800.0
2014-06-10 14:10:00,35.07,35.07,35.04,35.05,37100.0,20.0344,20.0344,20.0172,20.0229,37100.0
2014-06-10 14:20:00,35.06,35.08,35.05,35.07,44400.0,20.0286,20.0401,20.0229,20.0344,44400.0
2014-06-10 14:30:00,35.06,35.08,35.06,35.07,46800.0,20.0286,20.0401,20.0286,20.0344,46800.0
2014-06-10 14:40:00,35.07,35.08,35.07,35.07,43200.0,20.0344,20.0401,20.0344,20.0344,43200.0
2014-06-10 14:50:00,35.07,35.08,35.05,35.07,61100.0,20.0344,20.0401,20.0229,20.0344,61100.0
2014-06-10 15:00:00,35.07,35.08,35.03,35.03,70400.0,20.0344,20.0401,20.0115,20.0115,70400.0
2014-06-10 15:10:00,35.03,35.05,35.02,35.04,73900.0,20.0115,20.0229,20.0058,20.0172,73900.0
2014-06-10 15:20:00,35.05,35.06,35.03,35.03,84000.0,20.0229,20.0286,20.0115,20.0115,84000.0
2014-06-10 15:30:00,35.03,35.04,35.03,35.03,45400.0,20.0115,20.0172,20.0115,20.0115,45400.0
2014-06-10 15:40:00,35.04,35.06,35.03,35.06,76400.0,20.0172,20.0286,20.0115,20.0286,76400.0
2014-06-10 15:50:00,35.06,35.07,35.05,35.07,262200.0,20.0286,20.0344,20.0229,20.0344,262200.0
2014-06-11 09:30:00,34.96,35.02,34.9,35.01,140600.0,19.9715,20.0058,19.9372,20.0001,140600.0
2014-06-11 09:40:00,35.0,35.05,34.99,35.0,59800.0,19.9944,20.0229,19.9887,19.9944,59800.0
2014-06-11 09:50:00,35.01,35.02,34.99,35.01,59900.0,20.0001,20.0058,19.9887,20.0001,59900.0
2014-06-11 10:00:00,35.02,35.02,34.97,34.99,52300.0,20.0058,20.0058,19.9772,19.9887,52300.0
2014-06-11 10:10:00,34.98,34.99,34.93,34.95,55500.0,19.9829,19.9887,19.9544,19.9658,55500.0
2014-06-11 10:20:00,34.95,34.95,34.84,34.86,63200.0,19.9658,19.9658,19.903,19.9144,63200.0
2014-06-11 10:30:00,34.85,34.86,34.81,34.86,48100.0,19.9087,19.9144,19.8858,19.9144,48100.0
2014-06-11 10:40:00,34.85,34.91,34.84,34.87,31400.0,19.9087,19.943,19.903,19.9201,31400.0
2014-06-11 10:50:00,34.87,34.87,34.84,34.86,51900.0,19.9201,19.9201,19.903,19.9144,51900.0
2014-06-11 11:00:00,34.86,34.91,34.84,34.91,73200.0,19.9144,19.943,19.903,19.943,73200.0
2014-06-11 11:10:00,34.91,34.95,34.89,34.92,61100.0,19.943,19.9658,19.9315,19.9487,61100.0
2014-06-11 11:20:00,34.92,34.95,34.9,34.93,61600.0,19.9487,19.9658,19.9372,19.9544,61600.0
2014-06-11 11:30:00,34.92,34.93,34.9,34.9,33700.0,19.9487,19.9544,19.9372,19.9372,33700.0
2014-06-11 11:40:00,34.9,34.92,34.89,34.92,33800.0,19.9372,19.9487,19.9315,19.9487,33800.0
2014-06-11 11:50:00,34.91,34.93,34.91,34.91,33300.0,19.943,19.9544,19.943,19.943,33300.0
2014-06-11 12:00:00,34.91,34.94,34.9,34.94,49000.0,19.943,19.9601,19.9372,19.9601,49000.0
2014-06-11 12:10:00,34.94,34.96,34.92,34.94,28200.0,19.9601,19.9715,19.9487,19.9601,28200.0
2014-06-11 12:20:00,34.94,34.96,34.91,34.95,60600.0,19.9601,19.9715,19.943,19.9658,60600.0
2014-06-11 12:30:00,34.95,34.95,34.91,34.92,66300.0,19.9658,19.9658,19.943,19.9487,66300.0
2014-06-11 12:40:00,34.92,34.94,34.9,34.91,25500.0,19.9487,19.9601,19.9372,19.943,25500.0
2014-06-11 12:50:00,34.91,34.96,34.9,34.94,91300.0,19.943,19.9715,19.9372,19.9601,91300.0
2014-06-11 13:00:00,34.95,35.0,34.92,35.0,168500.0,19.9658,19.9944,19.9487,19.9944,168500.0
2014-06-11 13:10:00,35.0,35.02,34.96,35.0,83700.0,19.9944,20.0058,19.9715,19.9944,83700.0
2014-06-11 13:20:00,35.0,35.01,34.95,34.99,55000.0,19.9944,20.0001,19.9658,19.9887,55000.0
2014-06-11 13:30:00,34.99,35.0,34.97,34.99,25800.0,19.9887,19.9944,19.9772,19.9887,25800.0
2014-06-11 13:40:00,35.0,35.0,34.96,34.96,24100.0,19.9944,19.9944,19.9715,19.9715,24100.0
2014-06-11 13:50:00,34.95,34.96,34.93,34.94,25300.0,19.9658,19.9715,19.9544,19.9601,25300.0
2014-06-11 14:00:00,34.93,34.96,34.91,34.94,26400.0,19.9544,19.9715,19.943,19.9601,26400.0
2014-06-11 14:10:00,34.95,34.95,34.9,34.91,44000.0,19.9658,19.9658,19.9372,19.943,44000.0
2014-06-11 14:20:00,34.9,34.92,34.88,34.92,42100.0,19.9372,19.9487,19.9258,19.9487,42100.0
2014-06-11 14:30:00,34.92,34.94,34.91,34.93,45900.0,19.9487,19.9601,19.943,19.9544,45900.0
2014-06-11 14:40:00,34.93,34.97,34.92,34.96,22900.0,19.9544,19.9772,19.9487,19.9715,22900.0
2014-06-11 14:50:00,34.96,34.96,34.92,34.96,58300.0,19.9715,19.9715,19.9487,19.9715,58300.0
2014-06-11 15:00:00,34.95,34.96,34.93,34.94,54100.0,19.9658,19.9715,19.9544,19.9601,54100.0
2014-06-11 15:10:00,34.94,34.96,34.93,34.95,35600.0,19.9601,19.9715,19.9544,19.9658,35600.0
2014-06-11 15:20:00,34.95,34.96,34.93,34.96,44500.0,19.9658,19.9715,19.9544,19.9715,44500.0
2014-06-11 15:30:00,34.95,34.98,34.95,34.98,73200.0,19.9658,19.9829,19.9658,19.9829,73200.0
2014-06-11 15:40:00,34.97,34.99,34.95,34.98,124000.0,19.9772,19.9887,19.9658,19.9829,124000.0
2014-06-11 15:50:00,34.99,34.99,34.88,34.91,365000.0,19.9887,19.9887,19.9258,19.943,365000.0
2014-06-12 09:30:00,34.9,34.96,34.79,34.83,188100.0,19.9372,19.9715,19.8744,19.8973,188100.0
2014-06-12 09:40:00,34.83,34.95,34.79,34.87,78500.0,19.8973,19.9658,19.8744,19.9201,78500.0
2014-06-12 09:50:00,34.86,34.9,34.83,34.87,76500.0,19.9144,19.9372,19.8973,19.9201,76500.0
2014-06-12 10:00:00,34.87,34.9,34.84,34.88,63500.0,19.9201,19.9372,19.903,19.9258,63500.0
2014-06-12 10:10:00,34.87,34.88,34.8,34.87,62000.0,19.9201,19.9258,19.8801,19.9201,62000.0
2014-06-12 10:20:00,34.88,34.88,34.8,34.8,72400.0,19.9258,19.9258,19.8801,19.8801,72400.0
2014-06-12 10:30:00,34.8,34.88,34.8,34.84,83700.0,19.8801,19.9258,19.8801,19.903,83700.0
2014-06-12 10:40:00,34.84,34.85,34.8,34.84,89900.0,19.903,19.9087,19.8801,19.903,89900.0
2014-06-12 10:50:00,34.83,34.84,34.8,34.82,43200.0,19.8973,19.903,19.8801,19.8915,43200.0
2014-06-12 11:00:00,34.81,34.82,34.81,34.82,53400.0,19.8858,19.8915,19.8858,19.8915,53400.0
2014-06-12 11:10:00,34.82,34.82,34.76,34.79,92900.0,19.8915,19.8915,19.8573,19.8744,92900.0
2014-06-12 11:20:00,34.79,34.81,34.78,34.81,41900.0,19.8744,19.8858,19.8687,19.8858,41900.0
2014-06-12 11:30:00,34.81,34.82,34.8,34.82,70400.0,19.8858,19.8915,19.8801,19.8915,70400.0
2014-06-12 11:40:00,34.81,34.83,34.79,34.79,92500.0,19.8858,19.8973,19.8744,19.8744,92500.0
2014-06-12 11:50:00,34.79,34.79,34.78,34.79,80300.0,19.8744,19.8744,19.8687,19.8744,80300.0
2014-06-12 12:00:00,34.78,34.86,34.77,34.81,104900.0,19.8687,19.9144,19.863,19.8858,104900.0
2014-06-12 12:10:00,34.81,34.83,34.81,34.82,52600.0,19.8858,19.8973,19.8858,19.8915,52600.0
2014-06-12 12:20:00,34.83,34.89,34.82,34.89,48400.0,19.8973,19.9315,19.8915,19.9315,48400.0
2014-06-12 12:30:00,34.89,34.89,34.87,34.88,46700.0,19.9315,19.9315,19.9201,19.9258,46700.0
2014-06-12 12:40:00,34.88,34.92,34.87,34.9,39100.0,19.9258,19.9487,19.9201,19.9372,39100.0
2014-06-12 12:50:00,34.89,34.91,34.86,34.91,65000.0,19.9315,19.943,19.9144,19.943,65000.0
2014-06-12 13:00:00,34.91,34.94,34.89,34.94,92200.0,19.943,19.9601,19.9315,19.9601,92200.0
2014-06-12 13:10:00,34.94,34.96,34.94,34.95,165700.0,19.9601,19.9715,19.9601,19.9658,165700.0
2014-06-12 13:20:00,34.94,34.95,34.89,34.93,64800.0,19.9601,19.9658,19.9315,19.9544,64800.0
2014-06-12 13:30:00,34.93,34.97,34.91,34.96,113200.0,19.9544,19.9772,19.943,19.9715,113200.0
2014-06-12 13:40:00,34.97,34.99,34.95,34.95,100300.0,19.9772,19.9887,19.9658,19.9658,100300.0
2014-06-12 13:50:00,34.95,34.97,34.9,34.92,51900.0,19.9658,19.9772,19.9372,19.9487,51900.0
2014-06-12 14:00:00,34.91,34.99,34.9,34.98,160500.0,19.943,19.9887,19.9372,19.9829,160500.0
2014-06-12 14:10:00,34.98,35.0,34.94,34.98,159500.0,19.9829,19.9944,19.9601,19.9829,159500.0
2014-06-12 14:20:00,34.97,34.99,34.93,34.93,82200.0,19.9772,19.9887,19.9544,19.9544,82200.0
2014-06-12 14:30:00,34.94,34.94,34.91,34.93,57700.0,19.9601,19.9601,19.943,19.9544,57700.0
2014-06-12 14:40:00,34.93,34.94,34.92,34.94,59800.0,19.9544,19.9601,19.9487,19.9601,59800.0
2014-06-12 14:50:00,34.94,34.94,34.85,34.85,209500.0,19.9601,19.9601,19.9087,19.9087,209500.0
2014-06-12 15:00:00,34.85,34.86,34.83,34.84,56600.0,19.9087,19.9144,19.8973,19.903,56600.0
2014-06-12 15:10:00,34.83,34.84,34.79,34.82,159800.0,19.8973,19.903,19.8744,19.8915,159800.0
2014-06-12 15:20:00,34.82,34.85,34.81,34.83,60800.0,19.8915,19.9087,19.8858,19.8973,60800.0
2014-06-12 15:30:00,34.83,34.83,34.79,34.79,145600.0,19.8973,19.8973,19.8744,19.8744,145600.0
2014-06-12 15:40:00,34.79,34.89,34.79,34.86,227400.0,19.8744,19.9315,19.8744,19.9144,227400.0
2014-06-12 15:50:00,34.87,34.91,34.86,34.9,277100.0,19.9201,19.943,19.9144,19.9372,277100.0
2014-06-13 09:30:00,34.96,34.97,34.83,34.83,113600.0,19.9715,19.9772,19.8973,19.8973,113600.0
2014-06-13 09:40:00,34.84,34.92,34.84,34.91,117200.0,19.903,19.9487,19.903,19.943,117200.0
2014-06-13 09:50:00,34.91,34.93,34.88,34.91,66200.0,19.943,19.9544,19.9258,19.943,66200.0
2014-06-13 10:00:00,34.9,34.91,34.87,34.87,95500.0,19.9372,19.943,19.9201,19.9201,95500.0
2014-06-13 10:10:00,34.88,34.95,34.87,34.95,70500.0,19.9258,19.9658,19.9201,19.9658,70500.0
2014-06-13 10:20:00,34.94,34.97,34.88,34.89,99200.0,19.9601,19.9772,19.9258,19.9315,99200.0
2014-06-13 10:30:00,34.88,34.93,34.87,34.9,52500.0,19.9258,19.9544,19.9201,19.9372,52500.0
2014-06-13 10:40:00,34.9,34.91,34.89,34.9,30500.0,19.9372,19.943,19.9315,19.9372,30500.0
2014-06-13 10:50:00,34.89,34.93,34.86,34.93,61300.0,19.9315,19.9544,19.9144,19.9544,61300.0
2014-06-13 11:00:00,34.92,34.94,34.92,34.93,59900.0,19.9487,19.9601,19.9487,19.9544,59900.0
2014-06-13 11:10:00,34.93,34.94,34.91,34.93,40800.0,19.9544,19.9601,19.943,19.9544,40800.0
2014-06-13 11:20:00,34.93,34.95,34.91,34.93,53700.0,19.9544,19.9658,19.943,19.9544,53700.0
2014-06-13 11:30:00,34.94,34.97,34.92,34.94,52700.0,19.9601,19.9772,19.9487,19.9601,52700.0
2014-06-13 11:40:00,34.94,34.94,34.92,34.92,37900.0,19.9601,19.9601,19.9487,19.9487,37900.0
2014-06-13 11:50:00,34.92,34.95,34.92,34.95,23400.0,19.9487,19.9658,19.9487,19.9658,23400.0
2014-06-13 12:00:00,34.95,34.96,34.94,34.94,54600.0,19.9658,19.9715,19.9601,19.9601,54600.0
2014-06-13 12:10:00,34.94,34.95,34.93,34.95,24600.0,19.9601,19.9658,19.9544,19.9658,24600.0
2014-06-13 12:20:00,34.95,34.95,34.94,34.94,30700.0,19.9658,19.9658,19.9601,19.9601,30700.0
2014-06-13 12:30:00,34.95,34.95,34.94,34.95,13000.0,19.9658,19.9658,19.9601,19.9658,13000.0
2014-06-13 12:40:00,34.95,34.96,34.89,34.93,108700.0,19.9658,19.9715,19.9315,19.9544,108700.0
2014-06-13 12:50:00,34.92,34.95,34.91,34.95,42400.0,19.9487,19.9658,19.943,19.9658,42400.0
2014-06-13 13:00:00,34.95,34.96,34.92,34.93,38600.0,19.9658,19.9715,19.9487,19.9544,38600.0
2014-06-13 13:10:00,34.92,34.95,34.92,34.95,40500.0,19.9487,19.9658,19.9487,19.9658,40500.0
2014-06-13 13:20:00,34.95,34.95,34.92,34.95,32800.0,19.9658,19.9658,19.9487,19.9658,32800.0
2014-06-13 13:30:00,34.95,34.95,34.92,34.95,52700.0,19.9658,19.9658,19.9487,19.9658,52700.0
2014-06-13 13:40:00,34.94,34.98,34.94,34.98,21500.0,19.9601,19.9829,19.9601,19.9829,21500.0
2014-06-13 13:50:00,34.98,35.0,34.97,34.98,44000.0,19.9829,19.9944,19.9772,19.9829,44000.0
2014-06-13 14:00:00,34.98,34.98,34.97,34.98,20400.0,19.9829,19.9829,19.9772,19.9829,20400.0
2014-06-13 14:10:00,34.98,35.04,34.97,35.04,58700.0,19.9829,20.0172,19.9772,20.0172,58700.0
2014-06-13 14:20:00,35.04,35.07,35.03,35.05,59500.0,20.0172,20.0344,20.0115,20.0229,59500.0
2014-06-13 14:30:00,35.05,35.05,35.02,35.05,100800.0,20.0229,20.0229,20.0058,20.0229,100800.0
2014-06-13 14:40:00,35.04,35.08,35.04,35.07,39300.0,20.0172,20.0401,20.0172,20.0344,39300.0
2014-06-13 14:50:00,35.07,35.1,35.07,35.09,31300.0,20.0344,20.0515,20.0344,20.0458,31300.0
2014-06-13 15:00:00,35.09,35.09,35.06,35.08,67300.0,20.0458,20.0458,20.0286,20.0401,67300.0
2014-06-13 15:10:00,35.09,35.12,35.06,35.11,149700.0,20.0458,20.0629,20.0286,20.0572,149700.0
2014-06-13 15:20:00,35.11,35.14,35.09,35.11,122300.0,20.0572,20.0744,20.0458,20.0572,122300.0
2014-06-13 15:30:00,35.11,35.15,35.09,35.14,72000.0,20.0572,20.0801,20.0458,20.0744,72000.0
2014-06-13 15:40:00,35.15,35.15,35.09,35.13,134700.0,20.0801,20.0801,20.0458,20.0686,134700.0
2014-06-13 15:50:00,35.13,35.2,35.12,35.18,318900.0,20.0686,20.1086,20.0629,20.0972,318900.0
2014-06-16 09:30:00,35.22,35.27,35.05,35.07,223600.0,20.1201,20.1486,20.0229,20.0344,223600.0
2014-06-16 09:40:00,35.07,35.09,35.0,35.02,89400.0,20.0344,20.0458,19.9944,20.0058,89400.0
2014-06-16 09:50:00,35.02,35.18,35.01,35.18,109300.0,20.0058,20.0972,20.0001,20.0972,109300.0
2014-06-16 10:00:00,35.18,35.3,35.16,35.28,116700.0,20.0972,20.1658,20.0858,20.1543,116700.0
2014-06-16 10:10:00,35.29,35.31,35.28,35.3,67700.0,20.16,20.1715,20.1543,20.1658,67700.0
2014-06-16 10:20:00,35.3,35.31,35.25,35.25,99300.0,20.1658,20.1715,20.1372,20.1372,99300.0
2014-06-16 10:30:00,35.26,35.31,35.25,35.29,60100.0,20.1429,20.1715,20.1372,20.16,60100.0
2014-06-16 10:40:00,35.29,35.33,35.28,35.3,91500.0,20.16,20.1829,20.1543,20.1658,91500.0
2014-06-16 10:50:00,35.31,35.35,35.3,35.3,70600.0,20.1715,20.1943,20.1658,20.1658,70600.0
2014-06-16 11:00:00,35.3,35.38,35.3,35.33,147900.0,20.1658,20.2115,20.1658,20.1829,147900.0
2014-06-16 11:10:00,35.32,35.33,35.23,35.26,142700.0,20.1772,20.1829,20.1258,20.1429,142700.0
2014-06-16 11:20:00,35.26,35.27,35.22,35.22,77400.0,20.1429,20.1486,20.1201,20.1201,77400.0
2014-06-16 11:30:00,35.21,35.23,35.14,35.18,222700.0,20.1143,20.1258,20.0744,20.0972,222700.0
2014-06-16 11:40:00,35.18,35.19,35.11,35.12,71700.0,20.0972,20.1029,20.0572,20.0629,71700.0
2014-06-16 11:50:00,35.12,35.12,35.06,35.07,48600.0,20.0629,20.0629,20.0286,20.0344,48600.0
2014-06-16 12:00:00,35.07,35.12,35.07,35.11,49300.0,20.0344,20.0629,20.0344,20.0572,49300.0
2014-06-16 12:10:00,35.12,35.24,35.12,35.22,55300.0,20.0629,20.1315,20.0629,20.1201,55300.0
2014-06-16 12:20:00,35.23,35.27,35.23,35.27,40400.0,20.1258,20.1486,20.1258,20.1486,40400.0
2014-06-16 12:30:00,35.26,35.3,35.24,35.29,104000.0,20.1429,20.1658,20.1315,20.16,104000.0
2014-06-16 12:40:00,35.28,35.29,35.25,35.25,52100.0,20.1543,20.16,20.1372,20.1372,52100.0
2014-06-16 12:50:00,35.25,35.28,35.24,35.28,65800.0,20.1372,20.1543,20.1315,20.1543,65800.0
2014-06-16 13:00:00,35.28,35.33,35.28,35.3,81500.0,20.1543,20.1829,20.1543,20.1658,81500.0
2014-06-16 13:10:00,35.3,35.33,35.29,35.31,46900.0,20.1658,20.1829,20.16,20.1715,46900.0
2014-06-16 13:20:00,35.3,35.35,35.3,35.33,64900.0,20.1658,20.1943,20.1658,20.1829,64900.0
2014-06-16 13:30:00,35.34,35.42,35.32,35.42,132200.0,20.1886,20.2343,20.1772,20.2343,132200.0
2014-06-16 13:40:00,35.42,35.5,35.41,35.47,176400.0,20.2343,20.28,20.2286,20.2629,176400.0
2014-06-16 13:50:00,35.46,35.47,35.38,35.4,155200.0,20.2572,20.2629,20.2115,20.2229,155200.0
2014-06-16 14:00:00,35.4,35.41,35.38,35.39,140700.0,20.2229,20.2286,20.2115,20.2172,140700.0
2014-06-16 14:10:00,35.4,35.47,35.38,35.47,237500.0,20.2229,20.2629,20.2115,20.2629,237500.0
2014-06-16 14:20:00,35.46,35.52,35.45,35.45,127600.0,20.2572,20.2914,20.2514,20.2514,127600.0
2014-06-16 14:30:00,35.45,35.46,35.39,35.45,195600.0,20.2514,20.2572,20.2172,20.2514,195600.0
2014-06-16 14:40:00,35.46,35.46,35.4,35.41,124300.0,20.2572,20.2572,20.2229,20.2286,124300.0
2014-06-16 14:50:00,35.41,35.41,35.3,35.35,124400.0,20.2286,20.2286,20.1658,20.1943,124400.0
2014-06-16 15:00:00,35.34,35.37,35.32,35.33,116800.0,20.1886,20.2057,20.1772,20.1829,116800.0
2014-06-16 15:10:00,35.33,35.36,35.28,35.28,161100.0,20.1829,20.2,20.1543,20.1543,161100.0
2014-06-16 15:20:00,35.29,35.32,35.27,35.32,145200.0,20.16,20.1772,20.1486,20.1772,145200.0
2014-06-16 15:30:00,35.32,35.33,35.3,35.3,82500.0,20.1772,20.1829,20.1658,20.1658,82500.0
2014-06-16 15:40:00,35.3,35.34,35.29,35.34,200500.0,20.1658,20.1886,20.16,20.1886,200500.0
2014-06-16 15:50:00,35.34,35.39,35.32,35.37,558400.0,20.1886,20.2172,20.1772,20.2057,558400.0
2014-06-17 09:30:00,35.38,35.39,35.21,35.36,219200.0,20.2115,20.2172,20.1143,20.2,219200.0
2014-06-17 09:40:00,35.37,35.48,35.35,35.35,138100.0,20.2057,20.2686,20.1943,20.1943,138100.0
2014-06-17 09:50:00,35.36,35.39,35.2,35.21,170200.0,20.2,20.2172,20.1086,20.1143,170200.0
2014-06-17 10:00:00,35.22,35.31,35.22,35.29,503700.0,20.1201,20.1715,20.1201,20.16,503700.0
2014-06-17 10:10:00,35.3,35.3,35.23,35.25,122500.0,20.1658,20.1658,20.1258,20.1372,122500.0
2014-06-17 10:20:00,35.25,35.29,35.23,35.26,125800.0,20.1372,20.16,20.1258,20.1429,125800.0
2014-06-17 10:30:00,35.25,35.26,35.19,35.2,69500.0,20.1372,20.1429,20.1029,20.1086,69500.0
2014-06-17 10:40:00,35.19,35.32,35.17,35.32,278100.0,20.1029,20.1772,20.0915,20.1772,278100.0
2014-06-17 10:50:00,35.31,35.32,35.23,35.25,145100.0,20.1715,20.1772,20.1258,20.1372,145100.0
2014-06-17 11:00:00,35.25,35.25,35.18,35.2,68500.0,20.1372,20.1372,20.0972,20.1086,68500.0
2014-06-17 11:10:00,35.2,35.2,35.16,35.2,38100.0,20.1086,20.1086,20.0858,20.1086,38100.0
2014-06-17 11:20:00,35.2,35.23,35.18,35.22,52100.0,20.1086,20.1258,20.0972,20.1201,52100.0
2014-06-17 11:30:00,35.22,35.26,35.21,35.22,65700.0,20.1201,20.1429,20.1143,20.1201,65700.0
2014-06-17 11:40:00,35.21,35.22,35.16,35.16,78900.0,20.1143,20.1201,20.0858,20.0858,78900.0
2014-06-17 11:50:00,35.16,35.18,35.1,35.14,186400.0,20.0858,20.0972,20.0515,20.0744,186400.0
2014-06-17 12:00:00,35.14,35.16,35.12,35.15,70300.0,20.0744,20.0858,20.0629,20.0801,70300.0
2014-06-17 12:10:00,35.14,35.17,35.11,35.12,110000.0,20.0744,20.0915,20.0572,20.0629,110000.0
2014-06-17 12:20:00,35.12,35.16,35.11,35.15,40300.0,20.0629,20.0858,20.0572,20.0801,40300.0
2014-06-17 12:30:00,35.15,35.15,35.07,35.07,82900.0,20.0801,20.0801,20.0344,20.0344,82900.0
2014-06-17 12:40:00,35.08,35.14,35.07,35.08,141300.0,20.0401,20.0744,20.0344,20.0401,141300.0
2014-06-17 12:50:00,35.08,35.09,35.05,35.05,51600.0,20.0401,20.0458,20.0229,20.0229,51600.0
2014-06-17 13:00:00,35.06,35.1,35.04,35.07,219900.0,20.0286,20.0515,20.0172,20.0344,219900.0
2014-06-17 13:10:00,35.07,35.11,35.01,35.03,281300.0,20.0344,20.0572,20.0001,20.0115,281300.0
2014-06-17 13:20:00,35.02,35.03,34.97,34.97,136700.0,20.0058,20.0115,19.9772,19.9772,136700.0
2014-06-17 13:30:00,34.97,34.99,34.95,34.96,191100.0,19.9772,19.9887,19.9658,19.9715,191100.0
2014-06-17 13:40:00,34.97,35.04,34.95,35.03,138400.0,19.9772,20.0172,19.9658,20.0115,138400.0
2014-06-17 13:50:00,35.02,35.03,34.98,34.98,68600.0,20.0058,20.0115,19.9829,19.9829,68600.0
2014-06-17 14:00:00,34.98,35.02,34.98,35.01,83000.0,19.9829,20.0058,19.9829,20.0001,83000.0
2014-06-17 14:10:00,35.01,35.03,34.98,35.0,99300.0,20.0001,20.0115,19.9829,19.9944,99300.0
2014-06-17 14:20:00,35.0,35.05,34.98,35.05,423700.0,19.9944,20.0229,19.9829,20.0229,423700.0
2014-06-17 14:30:00,35.05,35.08,35.02,35.04,133000.0,20.0229,20.0401,20.0058,20.0172,133000.0
2014-06-17 14:40:00,35.04,35.04,35.0,35.0,77300.0,20.0172,20.0172,19.9944,19.9944,77300.0
2014-06-17 14:50:00,35.0,35.02,34.98,35.02,211000.0,19.9944,20.0058,19.9829,20.0058,211000.0
2014-06-17 15:00:00,35.02,35.02,34.98,35.01,141500.0,20.0058,20.0058,19.9829,20.0001,141500.0
2014-06-17 15:10:00,35.0,35.01,34.98,35.0,104600.0,19.9944,20.0001,19.9829,19.9944,104600.0
2014-06-17 15:20:00,35.0,35.01,34.97,34.99,219300.0,19.9944,20.0001,19.9772,19.9887,219300.0
2014-06-17 15:30:00,34.99,35.06,34.99,35.02,202000.0,19.9887,20.0286,19.9887,20.0058,202000.0
2014-06-17 15:40:00,35.02,35.06,34.99,35.0,308700.0,20.0058,20.0286,19.9887,19.9944,308700.0
2014-06-17 15:50:00,35.01,35.01,34.95,34.98,870600.0,20.0001,20.0001,19.9658,19.9829,870600.0
2014-06-18 09:30:00,35.0,35.1,34.82,34.93,273000.0,19.9944,20.0515,19.8915,19.9544,273000.0
2014-06-18 09:40:00,34.93,34.94,34.78,34.88,162800.0,19.9544,19.9601,19.8687,19.9258,162800.0
2014-06-18 09:50:00,34.87,35.02,34.85,34.92,293100.0,19.9201,20.0058,19.9087,19.9487,293100.0
2014-06-18 10:00:00,34.93,34.94,34.83,34.91,175500.0,19.9544,19.9601,19.8973,19.943,175500.0
2014-06-18 10:10:00,34.91,34.96,34.86,34.86,116100.0,19.943,19.9715,19.9144,19.9144,116100.0
2014-06-18 10:20:00,34.86,34.87,34.8,34.81,121600.0,19.9144,19.9201,19.8801,19.8858,121600.0
2014-06-18 10:30:00,34.81,34.86,34.79,34.81,157500.0,19.8858,19.9144,19.8744,19.8858,157500.0
2014-06-18 10:40:00,34.81,34.81,34.71,34.74,263300.0,19.8858,19.8858,19.8287,19.8458,263300.0
2014-06-18 10:50:00,34.74,34.77,34.68,34.68,145700.0,19.8458,19.863,19.8116,19.8116,145700.0
2014-06-18 11:00:00,34.68,34.7,34.62,34.7,180700.0,19.8116,19.823,19.7773,19.823,180700.0
2014-06-18 11:10:00,34.7,34.71,34.65,34.66,79800.0,19.823,19.8287,19.7944,19.8001,79800.0
2014-06-18 11:20:00,34.66,34.73,34.65,34.72,113900.0,19.8001,19.8401,19.7944,19.8344,113900.0
2014-06-18 11:30:00,34.71,34.8,34.7,34.76,75000.0,19.8287,19.8801,19.823,19.8573,75000.0
2014-06-18 11:40:00,34.75,34.76,34.7,34.71,75500.0,19.8516,19.8573,19.823,19.8287,75500.0
2014-06-18 11:50:00,34.7,34.73,34.7,34.72,44800.0,19.823,19.8401,19.823,19.8344,44800.0
2014-06-18 12:00:00,34.72,34.73,34.69,34.7,57800.0,19.8344,19.8401,19.8173,19.823,57800.0
2014-06-18 12:10:00,34.69,34.71,34.68,34.68,38700.0,19.8173,19.8287,19.8116,19.8116,38700.0
2014-06-18 12:20:00,34.68,34.69,34.64,34.65,54200.0,19.8116,19.8173,19.7887,19.7944,54200.0
2014-06-18 12:30:00,34.65,34.66,34.63,34.66,61500.0,19.7944,19.8001,19.783,19.8001,61500.0
2014-06-18 12:40:00,34.65,34.67,34.65,34.67,34900.0,19.7944,19.8059,19.7944,19.8059,34900.0
2014-06-18 12:50:00,34.67,34.71,34.66,34.7,97700.0,19.8059,19.8287,19.8001,19.823,97700.0
2014-06-18 13:00:00,34.7,34.75,34.67,34.73,280100.0,19.823,19.8516,19.8059,19.8401,280100.0
2014-06-18 13:10:00,34.74,34.74,34.71,34.73,37900.0,19.8458,19.8458,19.8287,19.8401,37900.0
2014-06-18 13:20:00,34.73,34.76,34.73,34.73,32800.0,19.8401,19.8573,19.8401,19.8401,32800.0
2014-06-18 13:30:00,34.73,34.76,34.71,34.72,62900.0,19.8401,19.8573,19.8287,19.8344,62900.0
2014-06-18 13:40:00,34.71,34.76,34.71,34.75,83600.0,19.8287,19.8573,19.8287,19.8516,83600.0
2014-06-18 13:50:00,34.75,35.02,34.75,34.88,438000.0,19.8516,20.0058,19.8516,19.9258,438000.0
2014-06-18 14:00:00,34.87,34.95,34.85,34.92,206300.0,19.9201,19.9658,19.9087,19.9487,206300.0
2014-06-18 14:10:00,34.93,34.96,34.91,34.93,111400.0,19.9544,19.9715,19.943,19.9544,111400.0
2014-06-18 14:20:00,34.93,34.97,34.91,34.94,91700.0,19.9544,19.9772,19.943,19.9601,91700.0
2014-06-18 14:30:00,34.93,35.04,34.93,35.01,146800.0,19.9544,20.0172,19.9544,20.0001,146800.0
2014-06-18 14:40:00,35.01,35.05,34.98,35.04,124100.0,20.0001,20.0229,19.9829,20.0172,124100.0
2014-06-18 14:50:00,35.04,35.17,35.03,35.16,253800.0,20.0172,20.0915,20.0115,20.0858,253800.0
2014-06-18 15:00:00,35.16,35.16,35.11,35.14,189300.0,20.0858,20.0858,20.0572,20.0744,189300.0
2014-06-18 15:10:00,35.14,35.15,35.1,35.13,110500.0,20.0744,20.0801,20.0515,20.0686,110500.0
2014-06-18 15:20:00,35.14,35.14,35.0,35.03,339100.0,20.0744,20.0744,19.9944,20.0115,339100.0
2014-06-18 15:30:00,35.03,35.07,35.02,35.02,192000.0,20.0115,20.0344,20.0058,20.0058,192000.0
2014-06-18 15:40:00,35.02,35.06,35.01,35.06,342100.0,20.0058,20.0286,20.0001,20.0286,342100.0
2014-06-18 15:50:00,35.06,35.07,35.05,35.06,480900.0,20.0286,20.0344,20.0229,20.0286,480900.0
2014-06-19 09:30:00,35.1,35.2,35.07,35.2,172700.0,20.0515,20.1086,20.0344,20.1086,172700.0
2014-06-19 09:40:00,35.2,35.2,35.1,35.11,140800.0,20.1086,20.1086,20.0515,20.0572,140800.0
2014-06-19 09:50:00,35.11,35.12,35.05,35.11,105500.0,20.0572,20.0629,20.0229,20.0572,105500.0
2014-06-19 10:00:00,35.11,35.11,35.02,35.06,79400.0,20.0572,20.0572,20.0058,20.0286,79400.0
2014-06-19 10:10:00,35.05,35.06,34.98,35.0,264600.0,20.0229,20.0286,19.9829,19.9944,264600.0
2014-06-19 10:20:00,35.0,35.01,34.89,34.97,237900.0,19.9944,20.0001,19.9315,19.9772,237900.0
2014-06-19 10:30:00,34.97,35.02,34.94,34.94,92700.0,19.9772,20.0058,19.9601,19.9601,92700.0
2014-06-19 10:40:00,34.94,35.06,34.94,35.02,337300.0,19.9601,20.0286,19.9601,20.0058,337300.0
2014-06-19 10:50:00,35.02,35.09,35.01,35.05,113000.0,20.0058,20.0458,20.0001,20.0229,113000.0
2014-06-19 11:00:00,35.05,35.12,35.04,35.12,68700.0,20.0229,20.0629,20.0172,20.0629,68700.0
2014-06-19 11:10:00,35.11,35.15,35.09,35.11,161300.0,20.0572,20.0801,20.0458,20.0572,161300.0
2014-06-19 11:20:00,35.11,35.12,35.09,35.12,97000.0,20.0572,20.0629,20.0458,20.0629,97000.0
2014-06-19 11:30:00,35.12,35.12,35.11,35.11,45700.0,20.0629,20.0629,20.0572,20.0572,45700.0
2014-06-19 11:40:00,35.12,35.12,35.11,35.12,154600.0,20.0629,20.0629,20.0572,20.0629,154600.0
2014-06-19 11:50:00,35.11,35.12,35.06,35.09,235300.0,20.0572,20.0629,20.0286,20.0458,235300.0
2014-06-19 12:00:00,35.09,35.09,35.06,35.08,78400.0,20.0458,20.0458,20.0286,20.0401,78400.0
2014-06-19 12:10:00,35.08,35.13,35.07,35.13,103400.0,20.0401,20.0686,20.0344,20.0686,103400.0
2014-06-19 12:20:00,35.13,35.13,35.11,35.13,83000.0,20.0686,20.0686,20.0572,20.0686,83000.0
2014-06-19 12:30:00,35.13,35.13,35.09,35.13,947500.0,20.0686,20.0686,20.0458,20.0686,947500.0
2014-06-19 12:40:00,35.13,35.13,35.11,35.12,113100.0,20.0686,20.0686,20.0572,20.0629,113100.0
2014-06-19 12:50:00,35.12,35.12,35.09,35.11,166400.0,20.0629,20.0629,20.0458,20.0572,166400.0
2014-06-19 13:00:00,35.11,35.17,35.1,35.16,77100.0,20.0572,20.0915,20.0515,20.0858,77100.0
2014-06-19 13:10:00,35.16,35.17,35.15,35.16,72800.0,20.0858,20.0915,20.0801,20.0858,72800.0
2014-06-19 13:20:00,35.15,35.21,35.15,35.21,65300.0,20.0801,20.1143,20.0801,20.1143,65300.0
2014-06-19 13:30:00,35.21,35.26,35.2,35.25,35400.0,20.1143,20.1429,20.1086,20.1372,35400.0
2014-06-19 13:40:00,35.25,35.27,35.19,35.22,90800.0,20.1372,20.1486,20.1029,20.1201,90800.0
2014-06-19 13:50:00,35.22,35.23,35.17,35.18,50700.0,20.1201,20.1258,20.0915,20.0972,50700.0
2014-06-19 14:00:00,35.19,35.2,35.16,35.18,179700.0,20.1029,20.1086,20.0858,20.0972,179700.0
2014-06-19 14:10:00,35.18,35.22,35.18,35.22,142400.0,20.0972,20.1201,20.0972,20.1201,142400.0
2014-06-19 14:20:00,35.22,35.24,35.2,35.2,101000.0,20.1201,20.1315,20.1086,20.1086,101000.0
2014-06-19 14:30:00,35.2,35.2,35.16,35.19,143500.0,20.1086,20.1086,20.0858,20.1029,143500.0
2014-06-19 14:40:00,35.19,35.19,35.17,35.18,70200.0,20.1029,20.1029,20.0915,20.0972,70200.0
2014-06-19 14:50:00,35.18,35.22,35.17,35.2,99900.0,20.0972,20.1201,20.0915,20.1086,99900.0
2014-06-19 15:00:00,35.2,35.25,35.19,35.22,93100.0,20.1086,20.1372,20.1029,20.1201,93100.0
2014-06-19 15:10:00,35.22,35.23,35.18,35.18,99800.0,20.1201,20.1258,20.0972,20.0972,99800.0
2014-06-19 15:20:00,35.19,35.25,35.18,35.24,184100.0,20.1029,20.1372,20.0972,20.1315,184100.0
2014-06-19 15:30:00,35.24,35.35,35.23,35.35,195800.0,20.1315,20.1943,20.1258,20.1943,195800.0
2014-06-19 15:40:00,35.35,35.37,35.34,35.36,350400.0,20.1943,20.2057,20.1886,20.2,350400.0
2014-06-19 15:50:00,35.36,35.4,35.3,35.4,536400.0,20.2,20.2229,20.1658,20.2229,536400.0
2014-06-20 09:30:00,35.66,35.89,35.51,35.84,1230100.0,20.3714,20.5028,20.2857,20.4742,1230100.0
2014-06-20 09:40:00,35.83,35.97,35.79,35.95,460300.0,20.4685,20.5485,20.4457,20.5371,460300.0
2014-06-20 09:50:00,35.95,36.08,35.86,35.99,563200.0,20.5371,20.6113,20.4857,20.5599,563200.0
2014-06-20 10:00:00,36.0,36.28,35.91,36.25,426900.0,20.5656,20.7256,20.5142,20.7085,426900.0
2014-06-20 10:10:00,36.25,36.28,36.08,36.16,591400.0,20.7085,20.7256,20.6113,20.657,591400.0
2014-06-20 10:20:00,36.16,36.17,36.01,36.06,166000.0,20.657,20.6628,20.5714,20.5999,166000.0
2014-06-20 10:30:00,36.06,36.16,36.04,36.11,208500.0,20.5999,20.657,20.5885,20.6285,208500.0
2014-06-20 10:40:00,36.11,36.19,36.08,36.17,153400.0,20.6285,20.6742,20.6113,20.6628,153400.0
2014-06-20 10:50:00,36.16,36.27,36.16,36.24,154800.0,20.657,20.7199,20.657,20.7027,154800.0
2014-06-20 11:00:00,36.23,36.24,36.11,36.16,188400.0,20.697,20.7027,20.6285,20.657,188400.0
2014-06-20 11:10:00,36.17,36.21,36.16,36.2,88900.0,20.6628,20.6856,20.657,20.6799,88900.0
2014-06-20 11:20:00,36.2,36.36,36.2,36.35,252600.0,20.6799,20.7713,20.6799,20.7656,252600.0
2014-06-20 11:30:00,36.34,36.41,36.28,36.39,256400.0,20.7599,20.7999,20.7256,20.7884,256400.0
2014-06-20 11:40:00,36.39,36.5,36.32,36.34,316900.0,20.7884,20.8513,20.7484,20.7599,316900.0
2014-06-20 11:50:00,36.33,36.34,36.26,36.32,85100.0,20.7542,20.7599,20.7142,20.7484,85100.0
2014-06-20 12:00:00,36.32,36.32,36.21,36.26,107600.0,20.7484,20.7484,20.6856,20.7142,107600.0
2014-06-20 12:10:00,36.25,36.26,36.17,36.2,129400.0,20.7085,20.7142,20.6628,20.6799,129400.0
2014-06-20 12:20:00,36.2,36.21,36.14,36.18,79800.0,20.6799,20.6856,20.6456,20.6685,79800.0
2014-06-20 12:30:00,36.18,36.19,36.11,36.14,73600.0,20.6685,20.6742,20.6285,20.6456,73600.0
2014-06-20 12:40:00,36.14,36.2,36.13,36.13,56500.0,20.6456,20.6799,20.6399,20.6399,56500.0
2014-06-20 12:50:00,36.13,36.15,36.07,36.14,73200.0,20.6399,20.6513,20.6056,20.6456,73200.0
2014-06-20 13:00:00,36.15,36.19,36.15,36.18,61200.0,20.6513,20.6742,20.6513,20.6685,61200.0
2014-06-20 13:10:00,36.19,36.24,36.17,36.18,187600.0,20.6742,20.7027,20.6628,20.6685,187600.0
2014-06-20 13:20:00,36.18,36.19,36.16,36.19,78500.0,20.6685,20.6742,20.657,20.6742,78500.0
2014-06-20 13:30:00,36.18,36.18,36.02,36.04,92400.0,20.6685,20.6685,20.5771,20.5885,92400.0
2014-06-20 13:40:00,36.05,36.06,36.0,36.0,86400.0,20.5942,20.5999,20.5656,20.5656,86400.0
2014-06-20 13:50:00,36.01,36.09,36.01,36.08,66400.0,20.5714,20.6171,20.5714,20.6113,66400.0
2014-06-20 14:00:00,36.08,36.21,36.08,36.16,127800.0,20.6113,20.6856,20.6113,20.657,127800.0
2014-06-20 14:10:00,36.16,36.17,36.12,36.14,87900.0,20.657,20.6628,20.6342,20.6456,87900.0
2014-06-20 14:20:00,36.13,36.19,36.11,36.13,78300.0,20.6399,20.6742,20.6285,20.6399,78300.0
2014-06-20 14:30:00,36.12,36.13,36.09,36.09,38600.0,20.6342,20.6399,20.6171,20.6171,38600.0
2014-06-20 14:40:00,36.09,36.18,36.06,36.14,125600.0,20.6171,20.6685,20.5999,20.6456,125600.0
2014-06-20 14:50:00,36.14,36.14,36.06,36.07,88700.0,20.6456,20.6456,20.5999,20.6056,88700.0
2014-06-20 15:00:00,36.07,36.1,36.07,36.08,55700.0,20.6056,20.6228,20.6056,20.6113,55700.0
2014-06-20 15:10:00,36.08,36.12,36.05,36.09,113200.0,20.6113,20.6342,20.5942,20.6171,113200.0
2014-06-20 15:20:00,36.09,36.09,36.06,36.09,91400.0,20.6171,20.6171,20.5999,20.6171,91400.0
2014-06-20 15:30:00,36.09,36.1,36.05,36.05,143900.0,20.6171,20.6228,20.5942,20.5942,143900.0
2014-06-20 15:40:00,36.05,36.07,36.03,36.03,190400.0,20.5942,20.6056,20.5828,20.5828,190400.0
2014-06-20 15:50:00,36.03,36.06,36.0,36.02,508000.0,20.5828,20.5999,20.5656,20.5771,508000.0
2014-06-23 09:30:00,36.04,36.04,35.8,35.84,266000.0,20.5885,20.5885,20.4514,20.4742,266000.0
2014-06-23 09:40:00,35.84,35.85,35.72,35.72,162600.0,20.4742,20.48,20.4057,20.4057,162600.0
2014-06-23 09:50:00,35.73,35.75,35.72,35.75,148600.0,20.4114,20.4228,20.4057,20.4228,148600.0
2014-06-23 10:00:00,35.75,35.83,35.71,35.82,307400.0,20.4228,20.4685,20.4,20.4628,307400.0
2014-06-23 10:10:00,35.82,35.92,35.82,35.9,144100.0,20.4628,20.5199,20.4628,20.5085,144100.0
2014-06-23 10:20:00,35.91,35.91,35.83,35.83,81600.0,20.5142,20.5142,20.4685,20.4685,81600.0
2014-06-23 10:30:00,35.84,35.87,35.82,35.86,182800.0,20.4742,20.4914,20.4628,20.4857,182800.0
2014-06-23 10:40:00,35.87,35.98,35.85,35.97,151300.0,20.4914,20.5542,20.48,20.5485,151300.0
2014-06-23 10:50:00,35.97,35.97,35.91,35.93,82100.0,20.5485,20.5485,20.5142,20.5257,82100.0
2014-06-23 11:00:00,35.94,35.95,35.92,35.93,86400.0,20.5314,20.5371,20.5199,20.5257,86400.0
2014-06-23 11:10:00,35.92,35.93,35.85,35.86,60700.0,20.5199,20.5257,20.48,20.4857,60700.0
2014-06-23 11:20:00,35.86,35.92,35.85,35.86,94600.0,20.4857,20.5199,20.48,20.4857,94600.0
2014-06-23 11:30:00,35.86,35.91,35.86,35.91,84100.0,20.4857,20.5142,20.4857,20.5142,84100.0
2014-06-23 11:40:00,35.91,35.91,35.87,35.89,43800.0,20.5142,20.5142,20.4914,20.5028,43800.0
2014-06-23 11:50:00,35.89,35.91,35.87,35.88,57100.0,20.5028,20.5142,20.4914,20.4971,57100.0
2014-06-23 12:00:00,35.88,35.9,35.86,35.88,44400.0,20.4971,20.5085,20.4857,20.4971,44400.0
2014-06-23 12:10:00,35.89,35.99,35.88,35.96,92200.0,20.5028,20.5599,20.4971,20.5428,92200.0
2014-06-23 12:20:00,35.96,35.97,35.95,35.96,41500.0,20.5428,20.5485,20.5371,20.5428,41500.0
2014-06-23 12:30:00,35.96,35.98,35.95,35.97,77500.0,20.5428,20.5542,20.5371,20.5485,77500.0
2014-06-23 12:40:00,35.98,35.99,35.95,35.96,84700.0,20.5542,20.5599,20.5371,20.5428,84700.0
2014-06-23 12:50:00,35.95,36.01,35.95,35.99,88800.0,20.5371,20.5714,20.5371,20.5599,88800.0
2014-06-23 13:00:00,35.99,36.0,35.95,35.96,88200.0,20.5599,20.5656,20.5371,20.5428,88200.0
2014-06-23 13:10:00,35.96,35.99,35.95,35.96,64300.0,20.5428,20.5599,20.5371,20.5428,64300.0
2014-06-23 13:20:00,35.96,36.0,35.95,35.99,79100.0,20.5428,20.5656,20.5371,20.5599,79100.0
2014-06-23 13:30:00,35.99,35.99,35.97,35.97,67800.0,20.5599,20.5599,20.5485,20.5485,67800.0
2014-06-23 13:40:00,35.97,35.98,35.9,35.9,98900.0,20.5485,20.5542,20.5085,20.5085,98900.0
2014-06-23 13:50:00,35.91,35.93,35.9,35.91,46300.0,20.5142,20.5257,20.5085,20.5142,46300.0
2014-06-23 14:00:00,35.91,35.94,35.89,35.94,76300.0,20.5142,20.5314,20.5028,20.5314,76300.0
2014-06-23 14:10:00,35.94,35.95,35.88,35.88,62400.0,20.5314,20.5371,20.4971,20.4971,62400.0
2014-06-23 14:20:00,35.88,35.89,35.83,35.84,103000.0,20.4971,20.5028,20.4685,20.4742,103000.0
2014-06-23 14:30:00,35.84,35.92,35.83,35.91,121300.0,20.4742,20.5199,20.4685,20.5142,121300.0
2014-06-23 14:40:00,35.91,35.91,35.87,35.87,73500.0,20.5142,20.5142,20.4914,20.4914,73500.0
2014-06-23 14:50:00,35.87,35.91,35.86,35.9,69900.0,20.4914,20.5142,20.4857,20.5085,69900.0
2014-06-23 15:00:00,35.91,35.94,35.89,35.91,185200.0,20.5142,20.5314,20.5028,20.5142,185200.0
2014-06-23 15:10:00,35.91,35.98,35.89,35.95,186100.0,20.5142,20.5542,20.5028,20.5371,186100.0
2014-06-23 15:20:00,35.94,35.98,35.93,35.97,137200.0,20.5314,20.5542,20.5257,20.5485,137200.0
2014-06-23 15:30:00,35.97,35.98,35.92,35.96,210200.0,20.5485,20.5542,20.5199,20.5428,210200.0
2014-06-23 15:40:00,35.96,35.98,35.95,35.98,309600.0,20.5428,20.5542,20.5371,20.5542,309600.0
2014-06-23 15:50:00,35.97,36.02,35.97,36.01,438700.0,20.5485,20.5771,20.5485,20.5714,438700.0
2014-06-24 09:30:00,36.07,36.18,36.04,36.09,159200.0,20.6056,20.6685,20.5885,20.6171,159200.0
2014-06-24 09:40:00,36.1,36.2,36.09,36.2,92500.0,20.6228,20.6799,20.6171,20.6799,92500.0
2014-06-24 09:50:00,36.2,36.27,36.14,36.14,134500.0,20.6799,20.7199,20.6456,20.6456,134500.0
2014-06-24 10:00:00,36.15,36.25,36.15,36.21,162800.0,20.6513,20.7085,20.6513,20.6856,162800.0
2014-06-24 10:10:00,36.21,36.29,36.2,36.26,90900.0,20.6856,20.7313,20.6799,20.7142,90900.0
2014-06-24 10:20:00,36.26,36.3,36.21,36.25,183900.0,20.7142,20.737,20.6856,20.7085,183900.0
2014-06-24 10:30:00,36.25,36.26,36.2,36.21,65100.0,20.7085,20.7142,20.6799,20.6856,65100.0
2014-06-24 10:40:00,36.21,36.21,36.13,36.19,98400.0,20.6856,20.6856,20.6399,20.6742,98400.0
2014-06-24 10:50:00,36.18,36.19,36.11,36.13,78800.0,20.6685,20.6742,20.6285,20.6399,78800.0
2014-06-24 11:00:00,36.13,36.18,36.13,36.17,72400.0,20.6399,20.6685,20.6399,20.6628,72400.0
2014-06-24 11:10:00,36.17,36.18,36.12,36.12,72400.0,20.6628,20.6685,20.6342,20.6342,72400.0
2014-06-24 11:20:00,36.13,36.13,36.09,36.1,45300.0,20.6399,20.6399,20.6171,20.6228,45300.0
2014-06-24 11:30:00,36.09,36.1,36.07,36.08,44500.0,20.6171,20.6228,20.6056,20.6113,44500.0
2014-06-24 11:40:00,36.09,36.1,36.06,36.08,99400.0,20.6171,20.6228,20.5999,20.6113,99400.0
2014-06-24 11:50:00,36.09,36.1,36.07,36.09,24900.0,20.6171,20.6228,20.6056,20.6171,24900.0
2014-06-24 12:00:00,36.09,36.13,36.09,36.12,59400.0,20.6171,20.6399,20.6171,20.6342,59400.0
2014-06-24 12:10:00,36.12,36.22,36.12,36.2,158100.0,20.6342,20.6913,20.6342,20.6799,158100.0
2014-06-24 12:20:00,36.2,36.26,36.19,36.25,68900.0,20.6799,20.7142,20.6742,20.7085,68900.0
2014-06-24 12:30:00,36.25,36.28,36.22,36.27,81100.0,20.7085,20.7256,20.6913,20.7199,81100.0
2014-06-24 12:40:00,36.28,36.33,36.26,36.27,113900.0,20.7256,20.7542,20.7142,20.7199,113900.0
2014-06-24 12:50:00,36.27,36.27,36.21,36.22,58400.0,20.7199,20.7199,20.6856,20.6913,58400.0
2014-06-24 13:00:00,36.22,36.22,36.15,36.22,135000.0,20.6913,20.6913,20.6513,20.6913,135000.0
2014-06-24 13:10:00,36.22,36.23,36.16,36.18,78300.0,20.6913,20.697,20.657,20.6685,78300.0
2014-06-24 13:20:00,36.17,36.3,36.17,36.27,152100.0,20.6628,20.737,20.6628,20.7199,152100.0
2014-06-24 13:30:00,36.27,36.31,36.26,36.27,46000.0,20.7199,20.7427,20.7142,20.7199,46000.0
2014-06-24 13:40:00,36.28,36.28,36.22,36.22,58900.0,20.7256,20.7256,20.6913,20.6913,58900.0
2014-06-24 13:50:00,36.23,36.3,36.23,36.27,114600.0,20.697,20.737,20.697,20.7199,114600.0
2014-06-24 14:00:00,36.27,36.3,36.24,36.25,74700.0,20.7199,20.737,20.7027,20.7085,74700.0
2014-06-24 14:10:00,36.26,36.31,36.26,36.3,105800.0,20.7142,20.7427,20.7142,20.737,105800.0
2014-06-24 14:20:00,36.3,36.31,36.22,36.24,132800.0,20.737,20.7427,20.6913,20.7027,132800.0
2014-06-24 14:30:00,36.24,36.32,36.21,36.32,275600.0,20.7027,20.7484,20.6856,20.7484,275600.0
2014-06-24 14:40:00,36.32,36.33,36.26,36.26,135600.0,20.7484,20.7542,20.7142,20.7142,135600.0
2014-06-24 14:50:00,36.26,36.26,36.21,36.24,145500.0,20.7142,20.7142,20.6856,20.7027,145500.0
2014-06-24 15:00:00,36.24,36.24,36.18,36.19,141800.0,20.7027,20.7027,20.6685,20.6742,141800.0
2014-06-24 15:10:00,36.2,36.2,36.12,36.12,233800.0,20.6799,20.6799,20.6342,20.6342,233800.0
2014-06-24 15:20:00,36.13,36.13,36.08,36.11,181100.0,20.6399,20.6399,20.6113,20.6285,181100.0
2014-06-24 15:30:00,36.1,36.13,36.08,36.09,181200.0,20.6228,20.6399,20.6113,20.6171,181200.0
2014-06-24 15:40:00,36.09,36.14,36.08,36.12,232700.0,20.6171,20.6456,20.6113,20.6342,232700.0
2014-06-24 15:50:00,36.11,36.14,36.1,36.12,544300.0,20.6285,20.6456,20.6228,20.6342,544300.0
2014-06-25 09:30:00,35.93,35.98,35.65,35.66,369500.0,20.5257,20.5542,20.3657,20.3714,369500.0
2014-06-25 09:40:00,35.66,35.8,35.59,35.73,211900.0,20.3714,20.4514,20.3314,20.4114,211900.0
2014-06-25 09:50:00,35.73,35.83,35.69,35.69,141700.0,20.4114,20.4685,20.3885,20.3885,141700.0
2014-06-25 10:00:00,35.7,35.73,35.65,35.73,178600.0,20.3943,20.4114,20.3657,20.4114,178600.0
2014-06-25 10:10:00,35.73,35.74,35.63,35.63,91200.0,20.4114,20.4171,20.3543,20.3543,91200.0
2014-06-25 10:20:00,35.63,35.66,35.53,35.56,304100.0,20.3543,20.3714,20.2971,20.3143,304100.0
2014-06-25 10:30:00,35.57,35.69,35.57,35.69,167700.0,20.32,20.3885,20.32,20.3885,167700.0
2014-06-25 10:40:00,35.69,35.7,35.65,35.68,86700.0,20.3885,20.3943,20.3657,20.3828,86700.0
2014-06-25 10:50:00,35.69,35.83,35.68,35.81,103100.0,20.3885,20.4685,20.3828,20.4571,103100.0
2014-06-25 11:00:00,35.8,35.85,35.76,35.77,107400.0,20.4514,20.48,20.4285,20.4342,107400.0
2014-06-25 11:10:00,35.78,35.78,35.7,35.71,125900.0,20.44,20.44,20.3943,20.4,125900.0
2014-06-25 11:20:00,35.71,35.73,35.7,35.72,72300.0,20.4,20.4114,20.3943,20.4057,72300.0
2014-06-25 11:30:00,35.73,35.73,35.65,35.68,79800.0,20.4114,20.4114,20.3657,20.3828,79800.0
2014-06-25 11:40:00,35.68,35.74,35.67,35.73,83900.0,20.3828,20.4171,20.3771,20.4114,83900.0
2014-06-25 11:50:00,35.73,35.8,35.73,35.79,45500.0,20.4114,20.4514,20.4114,20.4457,45500.0
2014-06-25 12:00:00,35.8,35.85,35.8,35.84,110700.0,20.4514,20.48,20.4514,20.4742,110700.0
2014-06-25 12:10:00,35.85,35.89,35.8,35.83,239200.0,20.48,20.5028,20.4514,20.4685,239200.0
2014-06-25 12:20:00,35.83,35.83,35.79,35.81,40900.0,20.4685,20.4685,20.4457,20.4571,40900.0
2014-06-25 12:30:00,35.82,35.82,35.74,35.76,67000.0,20.4628,20.4628,20.4171,20.4285,67000.0
2014-06-25 12:40:00,35.76,35.79,35.73,35.73,39100.0,20.4285,20.4457,20.4114,20.4114,39100.0
2014-06-25 12:50:00,35.73,35.74,35.72,35.73,35800.0,20.4114,20.4171,20.4057,20.4114,35800.0
2014-06-25 13:00:00,35.72,35.78,35.72,35.76,67600.0,20.4057,20.44,20.4057,20.4285,67600.0
2014-06-25 13:10:00,35.76,35.78,35.74,35.77,49200.0,20.4285,20.44,20.4171,20.4342,49200.0
2014-06-25 13:20:00,35.77,35.81,35.76,35.8,35500.0,20.4342,20.4571,20.4285,20.4514,35500.0
2014-06-25 13:30:00,35.79,35.8,35.74,35.79,80700.0,20.4457,20.4514,20.4171,20.4457,80700.0
2014-06-25 13:40:00,35.79,35.85,35.79,35.84,100200.0,20.4457,20.48,20.4457,20.4742,100200.0
2014-06-25 13:50:00,35.84,35.91,35.83,35.9,93800.0,20.4742,20.5142,20.4685,20.5085,93800.0
2014-06-25 14:00:00,35.9,35.92,35.88,35.88,80000.0,20.5085,20.5199,20.4971,20.4971,80000.0
2014-06-25 14:10:00,35.89,35.93,35.88,35.93,49500.0,20.5028,20.5257,20.4971,20.5257,49500.0
2014-06-25 14:20:00,35.93,35.93,35.88,35.91,70400.0,20.5257,20.5257,20.4971,20.5142,70400.0
2014-06-25 14:30:00,35.91,35.92,35.87,35.89,85100.0,20.5142,20.5199,20.4914,20.5028,85100.0
2014-06-25 14:40:00,35.89,35.9,35.86,35.86,65700.0,20.5028,20.5085,20.4857,20.4857,65700.0
2014-06-25 14:50:00,35.86,35.87,35.84,35.85,44500.0,20.4857,20.4914,20.4742,20.48,44500.0
2014-06-25 15:00:00,35.84,35.85,35.81,35.82,50000.0,20.4742,20.48,20.4571,20.4628,50000.0
2014-06-25 15:10:00,35.82,35.85,35.81,35.85,77700.0,20.4628,20.48,20.4571,20.48,77700.0
2014-06-25 15:20:00,35.84,35.9,35.84,35.88,107000.0,20.4742,20.5085,20.4742,20.4971,107000.0
2014-06-25 15:30:00,35.89,35.91,35.86,35.91,110600.0,20.5028,20.5142,20.4857,20.5142,110600.0
2014-06-25 15:40:00,35.91,36.0,35.91,35.98,209000.0,20.5142,20.5656,20.5142,20.5542,209000.0
2014-06-25 15:50:00,35.97,36.0,35.94,35.96,516100.0,20.5485,20.5656,20.5314,20.5428,516100.0
2014-06-26 09:30:00,35.93,35.94,35.74,35.77,129000.0,20.5257,20.5314,20.4171,20.4342,129000.0
2014-06-26 09:40:00,35.78,35.81,35.66,35.67,120900.0,20.44,20.4571,20.3714,20.3771,120900.0
2014-06-26 09:50:00,35.67,35.73,35.65,35.66,57500.0,20.3771,20.4114,20.3657,20.3714,57500.0
2014-06-26 10:00:00,35.65,35.72,35.65,35.71,71600.0,20.3657,20.4057,20.3657,20.4,71600.0
2014-06-26 10:10:00,35.71,35.76,35.7,35.74,70600.0,20.4,20.4285,20.3943,20.4171,70600.0
2014-06-26 10:20:00,35.74,35.76,35.72,35.74,54100.0,20.4171,20.4285,20.4057,20.4171,54100.0
2014-06-26 10:30:00,35.75,35.77,35.7,35.7,33100.0,20.4228,20.4342,20.3943,20.3943,33100.0
2014-06-26 10:40:00,35.7,35.75,35.68,35.74,31600.0,20.3943,20.4228,20.3828,20.4171,31600.0
2014-06-26 10:50:00,35.73,35.79,35.71,35.78,42700.0,20.4114,20.4457,20.4,20.44,42700.0
2014-06-26 11:00:00,35.78,35.87,35.77,35.83,118200.0,20.44,20.4914,20.4342,20.4685,118200.0
2014-06-26 11:10:00,35.83,35.83,35.77,35.81,47900.0,20.4685,20.4685,20.4342,20.4571,47900.0
2014-06-26 11:20:00,35.81,35.83,35.75,35.8,70600.0,20.4571,20.4685,20.4228,20.4514,70600.0
2014-06-26 11:30:00,35.8,35.81,35.75,35.78,48000.0,20.4514,20.4571,20.4228,20.44,48000.0
2014-06-26 11:40:00,35.78,35.79,35.75,35.77,59200.0,20.44,20.4457,20.4228,20.4342,59200.0
2014-06-26 11:50:00,35.78,35.81,35.76,35.8,36800.0,20.44,20.4571,20.4285,20.4514,36800.0
2014-06-26 12:00:00,35.8,35.84,35.77,35.82,69700.0,20.4514,20.4742,20.4342,20.4628,69700.0
2014-06-26 12:10:00,35.81,35.94,35.8,35.89,155500.0,20.4571,20.5314,20.4514,20.5028,155500.0
2014-06-26 12:20:00,35.88,35.93,35.86,35.89,58400.0,20.4971,20.5257,20.4857,20.5028,58400.0
2014-06-26 12:30:00,35.89,35.91,35.87,35.88,42000.0,20.5028,20.5142,20.4914,20.4971,42000.0
2014-06-26 12:40:00,35.88,35.88,35.85,35.88,26300.0,20.4971,20.4971,20.48,20.4971,26300.0
2014-06-26 12:50:00,35.88,35.89,35.85,35.85,37700.0,20.4971,20.5028,20.48,20.48,37700.0
2014-06-26 13:00:00,35.85,35.89,35.85,35.88,41200.0,20.48,20.5028,20.48,20.4971,41200.0
2014-06-26 13:10:00,35.88,35.91,35.87,35.89,39700.0,20.4971,20.5142,20.4914,20.5028,39700.0
2014-06-26 13:20:00,35.88,35.96,35.88,35.96,53900.0,20.4971,20.5428,20.4971,20.5428,53900.0
2014-06-26 13:30:00,35.96,35.99,35.94,35.99,80200.0,20.5428,20.5599,20.5314,20.5599,80200.0
2014-06-26 13:40:00,35.98,36.0,35.98,36.0,52300.0,20.5542,20.5656,20.5542,20.5656,52300.0
2014-06-26 13:50:00,36.0,36.0,35.94,35.95,32700.0,20.5656,20.5656,20.5314,20.5371,32700.0
2014-06-26 14:00:00,35.94,35.97,35.94,35.96,35900.0,20.5314,20.5485,20.5314,20.5428,35900.0
2014-06-26 14:10:00,35.95,35.96,35.92,35.94,35300.0,20.5371,20.5428,20.5199,20.5314,35300.0
2014-06-26 14:20:00,35.94,35.95,35.91,35.92,59400.0,20.5314,20.5371,20.5142,20.5199,59400.0
2014-06-26 14:30:00,35.92,35.93,35.89,35.92,47600.0,20.5199,20.5257,20.5028,20.5199,47600.0
2014-06-26 14:40:00,35.92,35.93,35.87,35.9,54700.0,20.5199,20.5257,20.4914,20.5085,54700.0
2014-06-26 14:50:00,35.9,35.91,35.88,35.89,34900.0,20.5085,20.5142,20.4971,20.5028,34900.0
2014-06-26 15:00:00,35.89,35.95,35.88,35.95,79400.0,20.5028,20.5371,20.4971,20.5371,79400.0
2014-06-26 15:10:00,35.95,35.95,35.92,35.94,79800.0,20.5371,20.5371,20.5199,20.5314,79800.0
2014-06-26 15:20:00,35.93,35.96,35.91,35.95,63600.0,20.5257,20.5428,20.5142,20.5371,63600.0
2014-06-26 15:30:00,35.96,36.0,35.92,36.0,83900.0,20.5428,20.5656,20.5199,20.5656,83900.0
2014-06-26 15:40:00,35.99,36.0,35.95,35.99,127700.0,20.5599,20.5656,20.5371,20.5599,127700.0
2014-06-26 15:50:00,35.99,36.02,35.97,36.0,217100.0,20.5599,20.5771,20.5485,20.5656,217100.0
2014-06-27 09:30:00,35.97,36.15,35.96,36.04,175500.0,20.5485,20.6513,20.5428,20.5885,175500.0
2014-06-27 09:40:00,36.04,36.06,36.01,36.04,50800.0,20.5885,20.5999,20.5714,20.5885,50800.0
2014-06-27 09:50:00,36.03,36.04,35.98,36.01,49000.0,20.5828,20.5885,20.5542,20.5714,49000.0
2014-06-27 10:00:00,36.01,36.04,35.93,35.97,79400.0,20.5714,20.5885,20.5257,20.5485,79400.0
2014-06-27 10:10:00,35.97,35.98,35.91,35.92,91600.0,20.5485,20.5542,20.5142,20.5199,91600.0
2014-06-27 10:20:00,35.92,35.96,35.9,35.93,39000.0,20.5199,20.5428,20.5085,20.5257,39000.0
2014-06-27 10:30:00,35.93,36.0,35.93,35.95,82400.0,20.5257,20.5656,20.5257,20.5371,82400.0
2014-06-27 10:40:00,35.95,36.03,35.94,36.01,252300.0,20.5371,20.5828,20.5314,20.5714,252300.0
2014-06-27 10:50:00,36.0,36.09,35.99,36.04,103100.0,20.5656,20.6171,20.5599,20.5885,103100.0
2014-06-27 11:00:00,36.04,36.14,36.04,36.13,95800.0,20.5885,20.6456,20.5885,20.6399,95800.0
2014-06-27 11:10:00,36.13,36.13,36.05,36.11,74300.0,20.6399,20.6399,20.5942,20.6285,74300.0
2014-06-27 11:20:00,36.12,36.13,36.09,36.13,88800.0,20.6342,20.6399,20.6171,20.6399,88800.0
2014-06-27 11:30:00,36.13,36.16,36.1,36.11,65900.0,20.6399,20.657,20.6228,20.6285,65900.0
2014-06-27 11:40:00,36.1,36.12,36.06,36.12,32800.0,20.6228,20.6342,20.5999,20.6342,32800.0
2014-06-27 11:50:00,36.13,36.16,36.11,36.12,41900.0,20.6399,20.657,20.6285,20.6342,41900.0
2014-06-27 12:00:00,36.12,36.14,36.08,36.09,40500.0,20.6342,20.6456,20.6113,20.6171,40500.0
2014-06-27 12:10:00,36.08,36.16,36.07,36.16,43900.0,20.6113,20.657,20.6056,20.657,43900.0
2014-06-27 12:20:00,36.16,36.16,36.1,36.13,63500.0,20.657,20.657,20.6228,20.6399,63500.0
2014-06-27 12:30:00,36.12,36.14,36.1,36.1,28300.0,20.6342,20.6456,20.6228,20.6228,28300.0
2014-06-27 12:40:00,36.1,36.13,36.1,36.11,20100.0,20.6228,20.6399,20.6228,20.6285,20100.0
2014-06-27 12:50:00,36.11,36.11,36.08,36.08,22300.0,20.6285,20.6285,20.6113,20.6113,22300.0
2014-06-27 13:00:00,36.09,36.12,36.09,36.1,22000.0,20.6171,20.6342,20.6171,20.6228,22000.0
2014-06-27 13:10:00,36.1,36.1,36.05,36.07,79900.0,20.6228,20.6228,20.5942,20.6056,79900.0
2014-06-27 13:20:00,36.06,36.12,36.05,36.12,45600.0,20.5999,20.6342,20.5942,20.6342,45600.0
2014-06-27 13:30:00,36.12,36.13,36.09,36.1,35000.0,20.6342,20.6399,20.6171,20.6228,35000.0
2014-06-27 13:40:00,36.09,36.12,36.08,36.11,50900.0,20.6171,20.6342,20.6113,20.6285,50900.0
2014-06-27 13:50:00,36.11,36.11,36.1,36.11,22800.0,20.6285,20.6285,20.6228,20.6285,22800.0
2014-06-27 14:00:00,36.11,36.13,36.09,36.11,54200.0,20.6285,20.6399,20.6171,20.6285,54200.0
2014-06-27 14:10:00,36.11,36.13,36.07,36.12,196600.0,20.6285,20.6399,20.6056,20.6342,196600.0
2014-06-27 14:20:00,36.12,36.15,36.1,36.13,162600.0,20.6342,20.6513,20.6228,20.6399,162600.0
2014-06-27 14:30:00,36.13,36.16,36.12,36.13,78900.0,20.6399,20.657,20.6342,20.6399,78900.0
2014-06-27 14:40:00,36.13,36.15,36.08,36.09,86100.0,20.6399,20.6513,20.6113,20.6171,86100.0
2014-06-27 14:50:00,36.08,36.11,36.05,36.05,217600.0,20.6113,20.6285,20.5942,20.5942,217600.0
2014-06-27 15:00:00,36.06,36.12,36.05,36.12,67500.0,20.5999,20.6342,20.5942,20.6342,67500.0
2014-06-27 15:10:00,36.12,36.12,36.06,36.06,57400.0,20.6342,20.6342,20.5999,20.5999,57400.0
2014-06-27 15:20:00,36.07,36.15,36.07,36.11,64700.0,20.6056,20.6513,20.6056,20.6285,64700.0
2014-06-27 15:30:00,36.11,36.15,36.11,36.15,153700.0,20.6285,20.6513,20.6285,20.6513,153700.0
2014-06-27 15:40:00,36.15,36.2,36.11,36.13,297800.0,20.6513,20.6799,20.6285,20.6399,297800.0
2014-06-27 15:50:00,36.13,36.13,35.95,36.03,1288500.0,20.6399,20.6399,20.5371,20.5828,1288500.0
2014-06-30 09:30:00,36.12,36.15,35.95,35.99,158100.0,20.6342,20.6513,20.5371,20.5599,158100.0
2014-06-30 09:40:00,35.99,36.11,35.99,36.03,93100.0,20.5599,20.6285,20.5599,20.5828,93100.0
2014-06-30 09:50:00,36.02,36.15,35.98,36.14,77600.0,20.5771,20.6513,20.5542,20.6456,77600.0
2014-06-30 10:00:00,36.14,36.21,36.13,36.15,96200.0,20.6456,20.6856,20.6399,20.6513,96200.0
2014-06-30 10:10:00,36.14,36.21,36.1,36.17,94400.0,20.6456,20.6856,20.6228,20.6628,94400.0
2014-06-30 10:20:00,36.18,36.19,36.12,36.15,50100.0,20.6685,20.6742,20.6342,20.6513,50100.0
2014-06-30 10:30:00,36.15,36.17,36.05,36.06,57100.0,20.6513,20.6628,20.5942,20.5999,57100.0
2014-06-30 10:40:00,36.06,36.13,36.05,36.06,81800.0,20.5999,20.6399,20.5942,20.5999,81800.0
2014-06-30 10:50:00,36.06,36.07,36.02,36.06,32800.0,20.5999,20.6056,20.5771,20.5999,32800.0
2014-06-30 11:00:00,36.07,36.11,36.06,36.11,45300.0,20.6056,20.6285,20.5999,20.6285,45300.0
2014-06-30 11:10:00,36.11,36.11,36.06,36.1,37000.0,20.6285,20.6285,20.5999,20.6228,37000.0
2014-06-30 11:20:00,36.09,36.13,36.09,36.12,34800.0,20.6171,20.6399,20.6171,20.6342,34800.0
2014-06-30 11:30:00,36.13,36.13,36.03,36.06,51100.0,20.6399,20.6399,20.5828,20.5999,51100.0
2014-06-30 11:40:00,36.07,36.07,36.03,36.03,20900.0,20.6056,20.6056,20.5828,20.5828,20900.0
2014-06-30 11:50:00,36.03,36.1,36.03,36.1,27200.0,20.5828,20.6228,20.5828,20.6228,27200.0
2014-06-30 12:00:00,36.1,36.11,36.07,36.1,54400.0,20.6228,20.6285,20.6056,20.6228,54400.0
2014-06-30 12:10:00,36.1,36.15,36.1,36.14,181800.0,20.6228,20.6513,20.6228,20.6456,181800.0
2014-06-30 12:20:00,36.14,36.17,36.13,36.16,128400.0,20.6456,20.6628,20.6399,20.657,128400.0
2014-06-30 12:30:00,36.16,36.25,36.16,36.24,173300.0,20.657,20.7085,20.657,20.7027,173300.0
2014-06-30 12:40:00,36.24,36.29,36.22,36.25,61800.0,20.7027,20.7313,20.6913,20.7085,61800.0
2014-06-30 12:50:00,36.25,36.25,36.22,36.23,31100.0,20.7085,20.7085,20.6913,20.697,31100.0
2014-06-30 13:00:00,36.23,36.27,36.2,36.26,52500.0,20.697,20.7199,20.6799,20.7142,52500.0
2014-06-30 13:10:00,36.26,36.3,36.23,36.24,58400.0,20.7142,20.737,20.697,20.7027,58400.0
2014-06-30 13:20:00,36.25,36.3,36.23,36.28,133700.0,20.7085,20.737,20.697,20.7256,133700.0
2014-06-30 13:30:00,36.28,36.37,36.28,36.34,104000.0,20.7256,20.777,20.7256,20.7599,104000.0
2014-06-30 13:40:00,36.34,36.37,36.33,36.36,68800.0,20.7599,20.777,20.7542,20.7713,68800.0
2014-06-30 13:50:00,36.36,36.36,36.28,36.29,75500.0,20.7713,20.7713,20.7256,20.7313,75500.0
2014-06-30 14:00:00,36.29,36.37,36.29,36.37,61700.0,20.7313,20.777,20.7313,20.777,61700.0
2014-06-30 14:10:00,36.37,36.37,36.31,36.31,86800.0,20.777,20.777,20.7427,20.7427,86800.0
2014-06-30 14:20:00,36.31,36.32,36.25,36.31,60800.0,20.7427,20.7484,20.7085,20.7427,60800.0
2014-06-30 14:30:00,36.3,36.31,36.29,36.31,79100.0,20.737,20.7427,20.7313,20.7427,79100.0
2014-06-30 14:40:00,36.31,36.31,36.26,36.3,94800.0,20.7427,20.7427,20.7142,20.737,94800.0
2014-06-30 14:50:00,36.3,36.3,36.25,36.27,132400.0,20.737,20.737,20.7085,20.7199,132400.0
2014-06-30 15:00:00,36.27,36.33,36.26,36.32,60500.0,20.7199,20.7542,20.7142,20.7484,60500.0
2014-06-30 15:10:00,36.32,36.32,36.3,36.31,44700.0,20.7484,20.7484,20.737,20.7427,44700.0
2014-06-30 15:20:00,36.3,36.31,36.29,36.3,67100.0,20.737,20.7427,20.7313,20.737,67100.0
2014-06-30 15:30:00,36.29,36.3,36.26,36.26,68400.0,20.7313,20.737,20.7142,20.7142,68400.0
2014-06-30 15:40:00,36.26,36.27,36.21,36.24,183500.0,20.7142,20.7199,20.6856,20.7027,183500.0
2014-06-30 15:50:00,36.24,36.27,36.21,36.25,312500.0,20.7027,20.7199,20.6856,20.7085,312500.0
2014-07-01 09:30:00,36.3,36.32,36.1,36.2,174800.0,20.737,20.7484,20.6228,20.6799,174800.0
2014-07-01 09:40:00,36.2,36.32,36.14,36.19,190800.0,20.6799,20.7484,20.6456,20.6742,190800.0
2014-07-01 09:50:00,36.18,36.23,36.1,36.13,112300.0,20.6685,20.697,20.6228,20.6399,112300.0
2014-07-01 10:00:00,36.12,36.12,36.02,36.04,156000.0,20.6342,20.6342,20.5771,20.5885,156000.0
2014-07-01 10:10:00,36.04,36.11,36.01,36.02,72000.0,20.5885,20.6285,20.5714,20.5771,72000.0
2014-07-01 10:20:00,36.02,36.02,35.95,35.99,147600.0,20.5771,20.5771,20.5371,20.5599,147600.0
2014-07-01 10:30:00,36.0,36.07,35.98,36.01,62500.0,20.5656,20.6056,20.5542,20.5714,62500.0
2014-07-01 10:40:00,36.0,36.04,35.99,36.01,58400.0,20.5656,20.5885,20.5599,20.5714,58400.0
2014-07-01 10:50:00,36.02,36.02,35.97,35.99,69500.0,20.5771,20.5771,20.5485,20.5599,69500.0
2014-07-01 11:00:00,36.0,36.01,35.94,35.94,74900.0,20.5656,20.5714,20.5314,20.5314,74900.0
2014-07-01 11:10:00,35.95,35.99,35.95,35.96,67700.0,20.5371,20.5599,20.5371,20.5428,67700.0
2014-07-01 11:20:00,35.97,36.0,35.96,35.96,89100.0,20.5485,20.5656,20.5428,20.5428,89100.0
2014-07-01 11:30:00,35.97,35.97,35.91,35.92,81300.0,20.5485,20.5485,20.5142,20.5199,81300.0
2014-07-01 11:40:00,35.91,35.93,35.9,35.91,95300.0,20.5142,20.5257,20.5085,20.5142,95300.0
2014-07-01 11:50:00,35.91,35.94,35.91,35.92,51500.0,20.5142,20.5314,20.5142,20.5199,51500.0
2014-07-01 12:00:00,35.92,35.95,35.91,35.94,55900.0,20.5199,20.5371,20.5142,20.5314,55900.0
2014-07-01 12:10:00,35.94,35.97,35.93,35.97,67200.0,20.5314,20.5485,20.5257,20.5485,67200.0
2014-07-01 12:20:00,35.97,36.0,35.97,35.98,47100.0,20.5485,20.5656,20.5485,20.5542,47100.0
2014-07-01 12:30:00,35.99,36.01,35.98,36.01,43300.0,20.5599,20.5714,20.5542,20.5714,43300.0
2014-07-01 12:40:00,36.01,36.01,35.98,35.99,41100.0,20.5714,20.5714,20.5542,20.5599,41100.0
2014-07-01 12:50:00,36.0,36.0,35.97,36.0,270500.0,20.5656,20.5656,20.5485,20.5656,270500.0
2014-07-01 13:00:00,36.0,36.02,36.0,36.02,171000.0,20.5656,20.5771,20.5656,20.5771,171000.0
2014-07-01 13:10:00,36.02,36.03,35.98,36.01,87600.0,20.5771,20.5828,20.5542,20.5714,87600.0
2014-07-01 13:20:00,36.01,36.02,35.98,36.0,660900.0,20.5714,20.5771,20.5542,20.5656,660900.0
2014-07-01 13:30:00,35.99,36.03,35.99,36.02,150300.0,20.5599,20.5828,20.5599,20.5771,150300.0
2014-07-01 13:40:00,36.02,36.04,36.01,36.04,251300.0,20.5771,20.5885,20.5714,20.5885,251300.0
2014-07-01 13:50:00,36.04,36.06,36.0,36.05,319000.0,20.5885,20.5999,20.5656,20.5942,319000.0
2014-07-01 14:00:00,36.05,36.07,36.03,36.06,76800.0,20.5942,20.6056,20.5828,20.5999,76800.0
2014-07-01 14:10:00,36.07,36.07,36.06,36.07,24700.0,20.6056,20.6056,20.5999,20.6056,24700.0
2014-07-01 14:20:00,36.07,36.07,36.02,36.04,55100.0,20.6056,20.6056,20.5771,20.5885,55100.0
2014-07-01 14:30:00,36.04,36.09,36.03,36.09,95500.0,20.5885,20.6171,20.5828,20.6171,95500.0
2014-07-01 14:40:00,36.09,36.09,36.04,36.04,61600.0,20.6171,20.6171,20.5885,20.5885,61600.0
2014-07-01 14:50:00,36.05,36.06,36.04,36.05,176800.0,20.5942,20.5999,20.5885,20.5942,176800.0
2014-07-01 15:00:00,36.05,36.07,36.04,36.06,101700.0,20.5942,20.6056,20.5885,20.5999,101700.0
2014-07-01 15:10:00,36.06,36.07,36.04,36.05,138800.0,20.5999,20.6056,20.5885,20.5942,138800.0
2014-07-01 15:20:00,36.05,36.06,36.05,36.06,108500.0,20.5942,20.5999,20.5942,20.5999,108500.0
2014-07-01 15:30:00,36.06,36.1,36.02,36.1,210900.0,20.5999,20.6228,20.5771,20.6228,210900.0
2014-07-01 15:40:00,36.09,36.15,36.09,36.12,253700.0,20.6171,20.6513,20.6171,20.6342,253700.0
2014-07-01 15:50:00,36.13,36.13,36.03,36.05,514200.0,20.6399,20.6399,20.5828,20.5942,514200.0
2014-07-02 09:30:00,36.1,36.15,36.02,36.04,118100.0,20.6228,20.6513,20.5771,20.5885,118100.0
2014-07-02 09:40:00,36.03,36.1,36.03,36.09,151900.0,20.5828,20.6228,20.5828,20.6171,151900.0
2014-07-02 09:50:00,36.09,36.13,36.07,36.11,144800.0,20.6171,20.6399,20.6056,20.6285,144800.0
2014-07-02 10:00:00,36.11,36.2,36.09,36.2,76800.0,20.6285,20.6799,20.6171,20.6799,76800.0
2014-07-02 10:10:00,36.2,36.21,36.13,36.17,113600.0,20.6799,20.6856,20.6399,20.6628,113600.0
2014-07-02 10:20:00,36.17,36.18,36.07,36.1,109500.0,20.6628,20.6685,20.6056,20.6228,109500.0
2014-07-02 10:30:00,36.1,36.12,36.08,36.09,54800.0,20.6228,20.6342,20.6113,20.6171,54800.0
2014-07-02 10:40:00,36.09,36.11,36.07,36.08,57300.0,20.6171,20.6285,20.6056,20.6113,57300.0
2014-07-02 10:50:00,36.09,36.11,36.07,36.07,71500.0,20.6171,20.6285,20.6056,20.6056,71500.0
2014-07-02 11:00:00,36.07,36.12,36.05,36.05,38300.0,20.6056,20.6342,20.5942,20.5942,38300.0
2014-07-02 11:10:00,36.06,36.1,36.01,36.02,150400.0,20.5999,20.6228,20.5714,20.5771,150400.0
2014-07-02 11:20:00,36.02,36.13,36.02,36.13,97900.0,20.5771,20.6399,20.5771,20.6399,97900.0
2014-07-02 11:30:00,36.13,36.13,36.0,36.04,161800.0,20.6399,20.6399,20.5656,20.5885,161800.0
2014-07-02 11:40:00,36.04,36.06,36.03,36.06,37300.0,20.5885,20.5999,20.5828,20.5999,37300.0
2014-07-02 11:50:00,36.06,36.06,35.95,35.98,116500.0,20.5999,20.5999,20.5371,20.5542,116500.0
2014-07-02 12:00:00,35.98,36.0,35.97,35.99,89400.0,20.5542,20.5656,20.5485,20.5599,89400.0
2014-07-02 12:10:00,35.98,36.01,35.98,36.01,48000.0,20.5542,20.5714,20.5542,20.5714,48000.0
2014-07-02 12:20:00,36.0,36.02,36.0,36.0,68200.0,20.5656,20.5771,20.5656,20.5656,68200.0
2014-07-02 12:30:00,36.01,36.03,35.98,35.98,296800.0,20.5714,20.5828,20.5542,20.5542,296800.0
2014-07-02 12:40:00,35.98,35.99,35.9,35.91,74500.0,20.5542,20.5599,20.5085,20.5142,74500.0
2014-07-02 12:50:00,35.9,35.93,35.85,35.85,164900.0,20.5085,20.5257,20.48,20.48,164900.0
2014-07-02 13:00:00,35.86,35.86,35.85,35.85,41500.0,20.4857,20.4857,20.48,20.48,41500.0
2014-07-02 13:10:00,35.85,35.86,35.82,35.84,51600.0,20.48,20.4857,20.4628,20.4742,51600.0
2014-07-02 13:20:00,35.84,35.85,35.8,35.81,54500.0,20.4742,20.48,20.4514,20.4571,54500.0
2014-07-02 13:30:00,35.82,35.84,35.81,35.83,47600.0,20.4628,20.4742,20.4571,20.4685,47600.0
2014-07-02 13:40:00,35.83,35.85,35.82,35.85,52800.0,20.4685,20.48,20.4628,20.48,52800.0
2014-07-02 13:50:00,35.85,35.9,35.83,35.86,107300.0,20.48,20.5085,20.4685,20.4857,107300.0
2014-07-02 14:00:00,35.86,35.9,35.86,35.86,46100.0,20.4857,20.5085,20.4857,20.4857,46100.0
2014-07-02 14:10:00,35.87,35.87,35.82,35.84,89800.0,20.4914,20.4914,20.4628,20.4742,89800.0
2014-07-02 14:20:00,35.84,35.85,35.8,35.8,50700.0,20.4742,20.48,20.4514,20.4514,50700.0
2014-07-02 14:30:00,35.81,35.83,35.75,35.76,104000.0,20.4571,20.4685,20.4228,20.4285,104000.0
2014-07-02 14:40:00,35.75,35.79,35.75,35.79,87000.0,20.4228,20.4457,20.4228,20.4457,87000.0
2014-07-02 14:50:00,35.78,35.79,35.76,35.77,104700.0,20.44,20.4457,20.4285,20.4342,104700.0
2014-07-02 15:00:00,35.77,35.79,35.76,35.79,85500.0,20.4342,20.4457,20.4285,20.4457,85500.0
2014-07-02 15:10:00,35.79,35.81,35.78,35.79,92500.0,20.4457,20.4571,20.44,20.4457,92500.0
2014-07-02 15:20:00,35.79,35.82,35.78,35.8,105000.0,20.4457,20.4628,20.44,20.4514,105000.0
2014-07-02 15:30:00,35.8,35.8,35.76,35.77,135900.0,20.4514,20.4514,20.4285,20.4342,135900.0
2014-07-02 15:40:00,35.77,35.78,35.75,35.77,296600.0,20.4342,20.44,20.4228,20.4342,296600.0
2014-07-02 15:50:00,35.78,35.78,35.73,35.75,540000.0,20.44,20.44,20.4114,20.4228,540000.0
2014-07-03 09:30:00,35.9,35.97,35.71,35.74,238600.0,20.5085,20.5485,20.4,20.4171,238600.0
2014-07-03 09:40:00,35.74,35.76,35.67,35.74,140900.0,20.4171,20.4285,20.3771,20.4171,140900.0
2014-07-03 09:50:00,35.75,35.77,35.69,35.69,72300.0,20.4228,20.4342,20.3885,20.3885,72300.0
2014-07-03 10:00:00,35.69,35.71,35.68,35.68,103900.0,20.3885,20.4,20.3828,20.3828,103900.0
2014-07-03 10:10:00,35.69,35.7,35.59,35.6,121600.0,20.3885,20.3943,20.3314,20.3371,121600.0
2014-07-03 10:20:00,35.6,35.61,35.55,35.57,114400.0,20.3371,20.3428,20.3086,20.32,114400.0
2014-07-03 10:30:00,35.57,35.62,35.56,35.62,81100.0,20.32,20.3486,20.3143,20.3486,81100.0
2014-07-03 10:40:00,35.62,35.69,35.62,35.66,77400.0,20.3486,20.3885,20.3486,20.3714,77400.0
2014-07-03 10:50:00,35.66,35.67,35.57,35.58,101400.0,20.3714,20.3771,20.32,20.3257,101400.0
2014-07-03 11:00:00,35.58,35.58,35.54,35.55,85700.0,20.3257,20.3257,20.3029,20.3086,85700.0
2014-07-03 11:10:00,35.54,35.63,35.54,35.59,125800.0,20.3029,20.3543,20.3029,20.3314,125800.0
2014-07-03 11:20:00,35.6,35.64,35.59,35.64,59100.0,20.3371,20.36,20.3314,20.36,59100.0
2014-07-03 11:30:00,35.64,35.66,35.59,35.66,109200.0,20.36,20.3714,20.3314,20.3714,109200.0
2014-07-03 11:40:00,35.66,35.67,35.64,35.66,56400.0,20.3714,20.3771,20.36,20.3714,56400.0
2014-07-03 11:50:00,35.66,35.7,35.65,35.7,73900.0,20.3714,20.3943,20.3657,20.3943,73900.0
2014-07-03 12:00:00,35.7,35.71,35.64,35.65,114600.0,20.3943,20.4,20.36,20.3657,114600.0
2014-07-03 12:10:00,35.66,35.71,35.65,35.7,74900.0,20.3714,20.4,20.3657,20.3943,74900.0
2014-07-03 12:20:00,35.7,35.7,35.69,35.7,34200.0,20.3943,20.3943,20.3885,20.3943,34200.0
2014-07-03 12:30:00,35.7,35.7,35.65,35.65,128200.0,20.3943,20.3943,20.3657,20.3657,128200.0
2014-07-03 12:40:00,35.65,35.69,35.61,35.66,179500.0,20.3657,20.3885,20.3428,20.3714,179500.0
2014-07-03 12:50:00,35.66,35.7,35.63,35.64,321000.0,20.3714,20.3943,20.3543,20.36,321000.0
2014-07-07 09:30:00,35.57,35.68,35.56,35.63,217600.0,20.32,20.3828,20.3143,20.3543,217600.0
2014-07-07 09:40:00,35.63,35.66,35.61,35.63,183200.0,20.3543,20.3714,20.3428,20.3543,183200.0
2014-07-07 09:50:00,35.63,35.64,35.6,35.61,64100.0,20.3543,20.36,20.3371,20.3428,64100.0
2014-07-07 10:00:00,35.61,35.7,35.61,35.69,183400.0,20.3428,20.3943,20.3428,20.3885,183400.0
2014-07-07 10:10:00,35.68,35.71,35.66,35.68,73300.0,20.3828,20.4,20.3714,20.3828,73300.0
2014-07-07 10:20:00,35.68,35.68,35.61,35.65,55900.0,20.3828,20.3828,20.3428,20.3657,55900.0
2014-07-07 10:30:00,35.64,35.66,35.61,35.61,92900.0,20.36,20.3714,20.3428,20.3428,92900.0
2014-07-07 10:40:00,35.62,35.62,35.57,35.6,52900.0,20.3486,20.3486,20.32,20.3371,52900.0
2014-07-07 10:50:00,35.61,35.61,35.55,35.56,61700.0,20.3428,20.3428,20.3086,20.3143,61700.0
2014-07-07 11:00:00,35.55,35.55,35.52,35.52,80900.0,20.3086,20.3086,20.2914,20.2914,80900.0
2014-07-07 11:10:00,35.53,35.54,35.51,35.52,48300.0,20.2971,20.3029,20.2857,20.2914,48300.0
2014-07-07 11:20:00,35.52,35.53,35.51,35.52,36000.0,20.2914,20.2971,20.2857,20.2914,36000.0
2014-07-07 11:30:00,35.53,35.55,35.52,35.55,39400.0,20.2971,20.3086,20.2914,20.3086,39400.0
2014-07-07 11:40:00,35.54,35.58,35.54,35.58,63900.0,20.3029,20.3257,20.3029,20.3257,63900.0
2014-07-07 11:50:00,35.58,35.58,35.57,35.58,23000.0,20.3257,20.3257,20.32,20.3257,23000.0
2014-07-07 12:00:00,35.58,35.61,35.54,35.55,60300.0,20.3257,20.3428,20.3029,20.3086,60300.0
2014-07-07 12:10:00,35.54,35.55,35.52,35.53,41300.0,20.3029,20.3086,20.2914,20.2971,41300.0
2014-07-07 12:20:00,35.54,35.59,35.53,35.58,85400.0,20.3029,20.3314,20.2971,20.3257,85400.0
2014-07-07 12:30:00,35.58,35.59,35.57,35.59,83100.0,20.3257,20.3314,20.32,20.3314,83100.0
2014-07-07 12:40:00,35.59,35.6,35.56,35.56,79300.0,20.3314,20.3371,20.3143,20.3143,79300.0
2014-07-07 12:50:00,35.56,35.57,35.53,35.55,63400.0,20.3143,20.32,20.2971,20.3086,63400.0
2014-07-07 13:00:00,35.55,35.58,35.55,35.58,33800.0,20.3086,20.3257,20.3086,20.3257,33800.0
2014-07-07 13:10:00,35.58,35.59,35.56,35.58,80300.0,20.3257,20.3314,20.3143,20.3257,80300.0
2014-07-07 13:20:00,35.58,35.58,35.56,35.58,56100.0,20.3257,20.3257,20.3143,20.3257,56100.0
2014-07-07 13:30:00,35.57,35.58,35.52,35.54,66500.0,20.32,20.3257,20.2914,20.3029,66500.0
2014-07-07 13:40:00,35.54,35.59,35.54,35.58,48200.0,20.3029,20.3314,20.3029,20.3257,48200.0
2014-07-07 13:50:00,35.57,35.59,35.56,35.58,34000.0,20.32,20.3314,20.3143,20.3257,34000.0
2014-07-07 14:00:00,35.58,35.58,35.55,35.55,49300.0,20.3257,20.3257,20.3086,20.3086,49300.0
2014-07-07 14:10:00,35.55,35.57,35.53,35.57,97700.0,20.3086,20.32,20.2971,20.32,97700.0
2014-07-07 14:20:00,35.57,35.57,35.54,35.54,50100.0,20.32,20.32,20.3029,20.3029,50100.0
2014-07-07 14:30:00,35.54,35.55,35.51,35.53,59800.0,20.3029,20.3086,20.2857,20.2971,59800.0
2014-07-07 14:40:00,35.53,35.59,35.52,35.59,39100.0,20.2971,20.3314,20.2914,20.3314,39100.0
2014-07-07 14:50:00,35.59,35.59,35.56,35.57,43600.0,20.3314,20.3314,20.3143,20.32,43600.0
2014-07-07 15:00:00,35.57,35.58,35.54,35.55,70800.0,20.32,20.3257,20.3029,20.3086,70800.0
2014-07-07 15:10:00,35.56,35.58,35.54,35.54,74200.0,20.3143,20.3257,20.3029,20.3029,74200.0
2014-07-07 15:20:00,35.54,35.56,35.52,35.55,80800.0,20.3029,20.3143,20.2914,20.3086,80800.0
2014-07-07 15:30:00,35.56,35.58,35.55,35.57,68900.0,20.3143,20.3257,20.3086,20.32,68900.0
2014-07-07 15:40:00,35.57,35.57,35.54,35.55,142900.0,20.32,20.32,20.3029,20.3086,142900.0
2014-07-07 15:50:00,35.55,35.65,35.55,35.6,597900.0,20.3086,20.3657,20.3086,20.3371,597900.0
2014-07-08 09:30:00,35.56,35.64,35.4,35.49,184500.0,20.3143,20.36,20.2229,20.2743,184500.0
2014-07-08 09:40:00,35.49,35.61,35.44,35.45,208100.0,20.2743,20.3428,20.2457,20.2514,208100.0
2014-07-08 09:50:00,35.45,35.58,35.43,35.5,223200.0,20.2514,20.3257,20.24,20.28,223200.0
2014-07-08 10:00:00,35.5,35.56,35.46,35.48,178200.0,20.28,20.3143,20.2572,20.2686,178200.0
2014-07-08 10:10:00,35.48,35.52,35.46,35.49,42300.0,20.2686,20.2914,20.2572,20.2743,42300.0
2014-07-08 10:20:00,35.48,35.51,35.43,35.51,62900.0,20.2686,20.2857,20.24,20.2857,62900.0
2014-07-08 10:30:00,35.51,35.51,35.33,35.36,108200.0,20.2857,20.2857,20.1829,20.2,108200.0
2014-07-08 10:40:00,35.37,35.44,35.35,35.42,72900.0,20.2057,20.2457,20.1943,20.2343,72900.0
2014-07-08 10:50:00,35.41,35.45,35.4,35.41,31600.0,20.2286,20.2514,20.2229,20.2286,31600.0
2014-07-08 11:00:00,35.42,35.43,35.4,35.41,39800.0,20.2343,20.24,20.2229,20.2286,39800.0
2014-07-08 11:10:00,35.41,35.44,35.35,35.35,37600.0,20.2286,20.2457,20.1943,20.1943,37600.0
2014-07-08 11:20:00,35.34,35.36,35.32,35.36,56200.0,20.1886,20.2,20.1772,20.2,56200.0
2014-07-08 11:30:00,35.36,35.4,35.33,35.33,107200.0,20.2,20.2229,20.1829,20.1829,107200.0
2014-07-08 11:40:00,35.33,35.39,35.32,35.38,44200.0,20.1829,20.2172,20.1772,20.2115,44200.0
2014-07-08 11:50:00,35.37,35.39,35.36,35.38,32200.0,20.2057,20.2172,20.2,20.2115,32200.0
2014-07-08 12:00:00,35.39,35.4,35.36,35.37,34600.0,20.2172,20.2229,20.2,20.2057,34600.0
2014-07-08 12:10:00,35.37,35.38,35.34,35.34,43000.0,20.2057,20.2115,20.1886,20.1886,43000.0
2014-07-08 12:20:00,35.34,35.36,35.28,35.29,66600.0,20.1886,20.2,20.1543,20.16,66600.0
2014-07-08 12:30:00,35.3,35.3,35.26,35.27,51200.0,20.1658,20.1658,20.1429,20.1486,51200.0
2014-07-08 12:40:00,35.27,35.28,35.26,35.26,31100.0,20.1486,20.1543,20.1429,20.1429,31100.0
2014-07-08 12:50:00,35.27,35.27,35.2,35.22,94700.0,20.1486,20.1486,20.1086,20.1201,94700.0
2014-07-08 13:00:00,35.22,35.3,35.22,35.3,22300.0,20.1201,20.1658,20.1201,20.1658,22300.0
2014-07-08 13:10:00,35.3,35.38,35.29,35.38,46100.0,20.1658,20.2115,20.16,20.2115,46100.0
2014-07-08 13:20:00,35.38,35.41,35.37,35.38,33100.0,20.2115,20.2286,20.2057,20.2115,33100.0
2014-07-08 13:30:00,35.38,35.43,35.38,35.42,56200.0,20.2115,20.24,20.2115,20.2343,56200.0
2014-07-08 13:40:00,35.43,35.45,35.42,35.44,43100.0,20.24,20.2514,20.2343,20.2457,43100.0
2014-07-08 13:50:00,35.45,35.47,35.44,35.45,54400.0,20.2514,20.2629,20.2457,20.2514,54400.0
2014-07-08 14:00:00,35.45,35.47,35.43,35.46,86300.0,20.2514,20.2629,20.24,20.2572,86300.0
2014-07-08 14:10:00,35.46,35.46,35.43,35.45,60800.0,20.2572,20.2572,20.24,20.2514,60800.0
2014-07-08 14:20:00,35.45,35.47,35.44,35.47,52100.0,20.2514,20.2629,20.2457,20.2629,52100.0
2014-07-08 14:30:00,35.46,35.5,35.45,35.5,65100.0,20.2572,20.28,20.2514,20.28,65100.0
2014-07-08 14:40:00,35.5,35.52,35.47,35.5,76000.0,20.28,20.2914,20.2629,20.28,76000.0
2014-07-08 14:50:00,35.5,35.53,35.5,35.53,48500.0,20.28,20.2971,20.28,20.2971,48500.0
2014-07-08 15:00:00,35.53,35.53,35.49,35.51,78400.0,20.2971,20.2971,20.2743,20.2857,78400.0
2014-07-08 15:10:00,35.52,35.53,35.51,35.52,93400.0,20.2914,20.2971,20.2857,20.2914,93400.0
2014-07-08 15:20:00,35.52,35.52,35.47,35.48,92800.0,20.2914,20.2914,20.2629,20.2686,92800.0
2014-07-08 15:30:00,35.48,35.51,35.47,35.51,159800.0,20.2686,20.2857,20.2629,20.2857,159800.0
2014-07-08 15:40:00,35.51,35.53,35.5,35.52,114900.0,20.2857,20.2971,20.28,20.2914,114900.0
2014-07-08 15:50:00,35.52,35.55,35.51,35.53,235600.0,20.2914,20.3086,20.2857,20.2971,235600.0
2014-07-09 09:30:00,35.6,35.7,35.43,35.5,427000.0,20.3371,20.3943,20.24,20.28,427000.0
2014-07-09 09:40:00,35.5,35.53,35.4,35.41,68400.0,20.28,20.2971,20.2229,20.2286,68400.0
2014-07-09 09:50:00,35.42,35.49,35.38,35.49,61600.0,20.2343,20.2743,20.2115,20.2743,61600.0
2014-07-09 10:00:00,35.49,35.53,35.43,35.51,50300.0,20.2743,20.2971,20.24,20.2857,50300.0
2014-07-09 10:10:00,35.51,35.53,35.48,35.53,51900.0,20.2857,20.2971,20.2686,20.2971,51900.0
2014-07-09 10:20:00,35.53,35.61,35.52,35.61,84700.0,20.2971,20.3428,20.2914,20.3428,84700.0
2014-07-09 10:30:00,35.61,35.65,35.6,35.62,66400.0,20.3428,20.3657,20.3371,20.3486,66400.0
2014-07-09 10:40:00,35.61,35.65,35.61,35.61,57400.0,20.3428,20.3657,20.3428,20.3428,57400.0
2014-07-09 10:50:00,35.62,35.66,35.61,35.66,47200.0,20.3486,20.3714,20.3428,20.3714,47200.0
2014-07-09 11:00:00,35.66,35.69,35.65,35.65,60200.0,20.3714,20.3885,20.3657,20.3657,60200.0
2014-07-09 11:10:00,35.65,35.65,35.58,35.61,54400.0,20.3657,20.3657,20.3257,20.3428,54400.0
2014-07-09 11:20:00,35.62,35.64,35.59,35.61,53000.0,20.3486,20.36,20.3314,20.3428,53000.0
2014-07-09 11:30:00,35.61,35.63,35.58,35.63,51500.0,20.3428,20.3543,20.3257,20.3543,51500.0
2014-07-09 11:40:00,35.63,35.64,35.59,35.59,37500.0,20.3543,20.36,20.3314,20.3314,37500.0
2014-07-09 11:50:00,35.59,35.63,35.58,35.6,27300.0,20.3314,20.3543,20.3257,20.3371,27300.0
2014-07-09 12:00:00,35.6,35.62,35.59,35.61,35100.0,20.3371,20.3486,20.3314,20.3428,35100.0
2014-07-09 12:10:00,35.62,35.62,35.59,35.6,46900.0,20.3486,20.3486,20.3314,20.3371,46900.0
2014-07-09 12:20:00,35.59,35.6,35.57,35.58,48600.0,20.3314,20.3371,20.32,20.3257,48600.0
2014-07-09 12:30:00,35.58,35.6,35.57,35.57,28700.0,20.3257,20.3371,20.32,20.32,28700.0
2014-07-09 12:40:00,35.58,35.58,35.53,35.54,73100.0,20.3257,20.3257,20.2971,20.3029,73100.0
2014-07-09 12:50:00,35.53,35.58,35.52,35.58,70100.0,20.2971,20.3257,20.2914,20.3257,70100.0
2014-07-09 13:00:00,35.58,35.62,35.57,35.61,56100.0,20.3257,20.3486,20.32,20.3428,56100.0
2014-07-09 13:10:00,35.6,35.64,35.59,35.61,43700.0,20.3371,20.36,20.3314,20.3428,43700.0
2014-07-09 13:20:00,35.62,35.63,35.6,35.62,62300.0,20.3486,20.3543,20.3371,20.3486,62300.0
2014-07-09 13:30:00,35.61,35.68,35.61,35.66,73400.0,20.3428,20.3828,20.3428,20.3714,73400.0
2014-07-09 13:40:00,35.66,35.69,35.66,35.66,59400.0,20.3714,20.3885,20.3714,20.3714,59400.0
2014-07-09 13:50:00,35.65,35.67,35.63,35.66,47900.0,20.3657,20.3771,20.3543,20.3714,47900.0
2014-07-09 14:00:00,35.66,35.66,35.61,35.63,93400.0,20.3714,20.3714,20.3428,20.3543,93400.0
2014-07-09 14:10:00,35.63,35.72,35.62,35.71,80000.0,20.3543,20.4057,20.3486,20.4,80000.0
2014-07-09 14:20:00,35.72,35.75,35.7,35.71,45600.0,20.4057,20.4228,20.3943,20.4,45600.0
2014-07-09 14:30:00,35.72,35.74,35.71,35.71,44900.0,20.4057,20.4171,20.4,20.4,44900.0
2014-07-09 14:40:00,35.71,35.74,35.71,35.73,45600.0,20.4,20.4171,20.4,20.4114,45600.0
2014-07-09 14:50:00,35.72,35.76,35.72,35.73,47300.0,20.4057,20.4285,20.4057,20.4114,47300.0
2014-07-09 15:00:00,35.73,35.78,35.73,35.78,65800.0,20.4114,20.44,20.4114,20.44,65800.0
2014-07-09 15:10:00,35.79,35.8,35.75,35.78,70300.0,20.4457,20.4514,20.4228,20.44,70300.0
2014-07-09 15:20:00,35.78,35.79,35.74,35.75,55800.0,20.44,20.4457,20.4171,20.4228,55800.0
2014-07-09 15:30:00,35.75,35.77,35.74,35.76,77100.0,20.4228,20.4342,20.4171,20.4285,77100.0
2014-07-09 15:40:00,35.77,35.77,35.74,35.75,105300.0,20.4342,20.4342,20.4171,20.4228,105300.0
2014-07-09 15:50:00,35.75,35.79,35.74,35.79,228100.0,20.4228,20.4457,20.4171,20.4457,228100.0
2014-07-10 09:30:00,35.5,35.59,35.36,35.54,250500.0,20.28,20.3314,20.2,20.3029,250500.0
2014-07-10 09:40:00,35.54,35.55,35.45,35.49,81000.0,20.3029,20.3086,20.2514,20.2743,81000.0
2014-07-10 09:50:00,35.49,35.58,35.49,35.51,53400.0,20.2743,20.3257,20.2743,20.2857,53400.0
2014-07-10 10:00:00,35.51,35.57,35.41,35.43,83200.0,20.2857,20.32,20.2286,20.24,83200.0
2014-07-10 10:10:00,35.42,35.48,35.4,35.43,44100.0,20.2343,20.2686,20.2229,20.24,44100.0
2014-07-10 10:20:00,35.43,35.48,35.42,35.45,44900.0,20.24,20.2686,20.2343,20.2514,44900.0
2014-07-10 10:30:00,35.46,35.53,35.44,35.52,44500.0,20.2572,20.2971,20.2457,20.2914,44500.0
2014-07-10 10:40:00,35.52,35.54,35.49,35.52,35100.0,20.2914,20.3029,20.2743,20.2914,35100.0
2014-07-10 10:50:00,35.53,35.58,35.51,35.57,65600.0,20.2971,20.3257,20.2857,20.32,65600.0
2014-07-10 11:00:00,35.57,35.62,35.57,35.59,57000.0,20.32,20.3486,20.32,20.3314,57000.0
2014-07-10 11:10:00,35.6,35.63,35.59,35.62,44400.0,20.3371,20.3543,20.3314,20.3486,44400.0
2014-07-10 11:20:00,35.61,35.66,35.61,35.63,63700.0,20.3428,20.3714,20.3428,20.3543,63700.0
2014-07-10 11:30:00,35.63,35.65,35.56,35.56,74200.0,20.3543,20.3657,20.3143,20.3143,74200.0
2014-07-10 11:40:00,35.57,35.59,35.56,35.58,32800.0,20.32,20.3314,20.3143,20.3257,32800.0
2014-07-10 11:50:00,35.58,35.59,35.56,35.58,23900.0,20.3257,20.3314,20.3143,20.3257,23900.0
2014-07-10 12:00:00,35.59,35.61,35.56,35.58,45500.0,20.3314,20.3428,20.3143,20.3257,45500.0
2014-07-10 12:10:00,35.58,35.6,35.57,35.58,55500.0,20.3257,20.3371,20.32,20.3257,55500.0
2014-07-10 12:20:00,35.59,35.64,35.57,35.62,55100.0,20.3314,20.36,20.32,20.3486,55100.0
2014-07-10 12:30:00,35.62,35.64,35.61,35.63,20200.0,20.3486,20.36,20.3428,20.3543,20200.0
2014-07-10 12:40:00,35.63,35.68,35.63,35.65,52300.0,20.3543,20.3828,20.3543,20.3657,52300.0
2014-07-10 12:50:00,35.64,35.64,35.59,35.61,21400.0,20.36,20.36,20.3314,20.3428,21400.0
2014-07-10 13:00:00,35.61,35.63,35.61,35.63,14700.0,20.3428,20.3543,20.3428,20.3543,14700.0
2014-07-10 13:10:00,35.63,35.65,35.62,35.63,18600.0,20.3543,20.3657,20.3486,20.3543,18600.0
2014-07-10 13:20:00,35.63,35.69,35.63,35.69,30300.0,20.3543,20.3885,20.3543,20.3885,30300.0
2014-07-10 13:30:00,35.69,35.7,35.66,35.69,55900.0,20.3885,20.3943,20.3714,20.3885,55900.0
2014-07-10 13:40:00,35.69,35.7,35.66,35.69,54800.0,20.3885,20.3943,20.3714,20.3885,54800.0
2014-07-10 13:50:00,35.69,35.7,35.67,35.67,49000.0,20.3885,20.3943,20.3771,20.3771,49000.0
2014-07-10 14:00:00,35.67,35.73,35.67,35.73,37400.0,20.3771,20.4114,20.3771,20.4114,37400.0
2014-07-10 14:10:00,35.73,35.74,35.71,35.74,97600.0,20.4114,20.4171,20.4,20.4171,97600.0
2014-07-10 14:20:00,35.74,35.78,35.74,35.76,71700.0,20.4171,20.44,20.4171,20.4285,71700.0
2014-07-10 14:30:00,35.77,35.77,35.7,35.71,38200.0,20.4342,20.4342,20.3943,20.4,38200.0
2014-07-10 14:40:00,35.71,35.71,35.68,35.7,29900.0,20.4,20.4,20.3828,20.3943,29900.0
2014-07-10 14:50:00,35.7,35.71,35.65,35.66,61400.0,20.3943,20.4,20.3657,20.3714,61400.0
2014-07-10 15:00:00,35.65,35.66,35.62,35.66,60000.0,20.3657,20.3714,20.3486,20.3714,60000.0
2014-07-10 15:10:00,35.65,35.7,35.64,35.7,52400.0,20.3657,20.3943,20.36,20.3943,52400.0
2014-07-10 15:20:00,35.7,35.73,35.68,35.71,128800.0,20.3943,20.4114,20.3828,20.4,128800.0
2014-07-10 15:30:00,35.71,35.73,35.68,35.7,109000.0,20.4,20.4114,20.3828,20.3943,109000.0
2014-07-10 15:40:00,35.7,35.73,35.68,35.7,148300.0,20.3943,20.4114,20.3828,20.3943,148300.0
2014-07-10 15:50:00,35.69,35.7,35.66,35.68,243500.0,20.3885,20.3943,20.3714,20.3828,243500.0
2014-07-11 09:30:00,35.63,35.72,35.53,35.61,155100.0,20.3543,20.4057,20.2971,20.3428,155100.0
2014-07-11 09:40:00,35.61,35.61,35.54,35.59,266900.0,20.3428,20.3428,20.3029,20.3314,266900.0
2014-07-11 09:50:00,35.59,35.63,35.58,35.59,67100.0,20.3314,20.3543,20.3257,20.3314,67100.0
2014-07-11 10:00:00,35.6,35.64,35.59,35.6,73800.0,20.3371,20.36,20.3314,20.3371,73800.0
2014-07-11 10:10:00,35.59,35.63,35.59,35.61,49600.0,20.3314,20.3543,20.3314,20.3428,49600.0
2014-07-11 10:20:00,35.61,35.63,35.58,35.58,69900.0,20.3428,20.3543,20.3257,20.3257,69900.0
2014-07-11 10:30:00,35.58,35.59,35.5,35.53,66400.0,20.3257,20.3314,20.28,20.2971,66400.0
2014-07-11 10:40:00,35.52,35.53,35.46,35.48,106800.0,20.2914,20.2971,20.2572,20.2686,106800.0
2014-07-11 10:50:00,35.47,35.52,35.46,35.47,66600.0,20.2629,20.2914,20.2572,20.2629,66600.0
2014-07-11 11:00:00,35.47,35.52,35.45,35.51,44600.0,20.2629,20.2914,20.2514,20.2857,44600.0
2014-07-11 11:10:00,35.51,35.57,35.5,35.57,45100.0,20.2857,20.32,20.28,20.32,45100.0
2014-07-11 11:20:00,35.57,35.58,35.55,35.57,66000.0,20.32,20.3257,20.3086,20.32,66000.0
2014-07-11 11:30:00,35.56,35.6,35.56,35.58,45500.0,20.3143,20.3371,20.3143,20.3257,45500.0
2014-07-11 11:40:00,35.58,35.61,35.57,35.59,65500.0,20.3257,20.3428,20.32,20.3314,65500.0
2014-07-11 11:50:00,35.59,35.61,35.56,35.57,50800.0,20.3314,20.3428,20.3143,20.32,50800.0
2014-07-11 12:00:00,35.57,35.59,35.55,35.59,39700.0,20.32,20.3314,20.3086,20.3314,39700.0
2014-07-11 12:10:00,35.59,35.59,35.54,35.55,165700.0,20.3314,20.3314,20.3029,20.3086,165700.0
2014-07-11 12:20:00,35.55,35.58,35.53,35.56,55300.0,20.3086,20.3257,20.2971,20.3143,55300.0
2014-07-11 12:30:00,35.55,35.57,35.54,35.55,76200.0,20.3086,20.32,20.3029,20.3086,76200.0
2014-07-11 12:40:00,35.55,35.57,35.54,35.54,42000.0,20.3086,20.32,20.3029,20.3029,42000.0
2014-07-11 12:50:00,35.55,35.55,35.52,35.54,25900.0,20.3086,20.3086,20.2914,20.3029,25900.0
2014-07-11 13:00:00,35.54,35.55,35.51,35.52,27000.0,20.3029,20.3086,20.2857,20.2914,27000.0
2014-07-11 13:10:00,35.51,35.52,35.47,35.5,38300.0,20.2857,20.2914,20.2629,20.28,38300.0
2014-07-11 13:20:00,35.49,35.53,35.49,35.52,22600.0,20.2743,20.2971,20.2743,20.2914,22600.0
2014-07-11 13:30:00,35.52,35.54,35.51,35.51,32800.0,20.2914,20.3029,20.2857,20.2857,32800.0
2014-07-11 13:40:00,35.51,35.54,35.5,35.53,44500.0,20.2857,20.3029,20.28,20.2971,44500.0
2014-07-11 13:50:00,35.52,35.53,35.51,35.52,29500.0,20.2914,20.2971,20.2857,20.2914,29500.0
2014-07-11 14:00:00,35.53,35.55,35.52,35.54,30800.0,20.2971,20.3086,20.2914,20.3029,30800.0
2014-07-11 14:10:00,35.53,35.53,35.5,35.52,46200.0,20.2971,20.2971,20.28,20.2914,46200.0
2014-07-11 14:20:00,35.51,35.56,35.51,35.56,103500.0,20.2857,20.3143,20.2857,20.3143,103500.0
2014-07-11 14:30:00,35.56,35.57,35.54,35.57,108700.0,20.3143,20.32,20.3029,20.32,108700.0
2014-07-11 14:40:00,35.57,35.61,35.57,35.61,33900.0,20.32,20.3428,20.32,20.3428,33900.0
2014-07-11 14:50:00,35.6,35.64,35.6,35.64,28800.0,20.3371,20.36,20.3371,20.36,28800.0
2014-07-11 15:00:00,35.64,35.65,35.61,35.63,53500.0,20.36,20.3657,20.3428,20.3543,53500.0
2014-07-11 15:10:00,35.63,35.64,35.61,35.63,72100.0,20.3543,20.36,20.3428,20.3543,72100.0
2014-07-11 15:20:00,35.62,35.64,35.61,35.63,52500.0,20.3486,20.36,20.3428,20.3543,52500.0
2014-07-11 15:30:00,35.62,35.64,35.61,35.63,69200.0,20.3486,20.36,20.3428,20.3543,69200.0
2014-07-11 15:40:00,35.64,35.64,35.6,35.61,98200.0,20.36,20.36,20.3371,20.3428,98200.0
2014-07-11 15:50:00,35.61,35.63,35.6,35.63,189300.0,20.3428,20.3543,20.3371,20.3543,189300.0
2014-07-14 09:30:00,35.8,35.86,35.73,35.79,92600.0,20.4514,20.4857,20.4114,20.4457,92600.0
2014-07-14 09:40:00,35.79,35.85,35.74,35.8,65000.0,20.4457,20.48,20.4171,20.4514,65000.0
2014-07-14 09:50:00,35.81,35.81,35.79,35.81,36100.0,20.4571,20.4571,20.4457,20.4571,36100.0
2014-07-14 10:00:00,35.82,35.9,35.79,35.89,80500.0,20.4628,20.5085,20.4457,20.5028,80500.0
2014-07-14 10:10:00,35.9,36.01,35.9,35.93,90700.0,20.5085,20.5714,20.5085,20.5257,90700.0
2014-07-14 10:20:00,35.92,35.99,35.91,35.93,127800.0,20.5199,20.5599,20.5142,20.5257,127800.0
2014-07-14 10:30:00,35.93,35.98,35.92,35.95,56800.0,20.5257,20.5542,20.5199,20.5371,56800.0
2014-07-14 10:40:00,35.95,35.98,35.91,35.97,43100.0,20.5371,20.5542,20.5142,20.5485,43100.0
2014-07-14 10:50:00,35.97,36.05,35.96,36.02,95000.0,20.5485,20.5942,20.5428,20.5771,95000.0
2014-07-14 11:00:00,36.02,36.04,35.98,36.02,81700.0,20.5771,20.5885,20.5542,20.5771,81700.0
2014-07-14 11:10:00,36.03,36.07,36.02,36.06,95000.0,20.5828,20.6056,20.5771,20.5999,95000.0
2014-07-14 11:20:00,36.06,36.08,36.04,36.08,43300.0,20.5999,20.6113,20.5885,20.6113,43300.0
2014-07-14 11:30:00,36.08,36.12,36.08,36.11,129200.0,20.6113,20.6342,20.6113,20.6285,129200.0
2014-07-14 11:40:00,36.11,36.12,36.09,36.11,37700.0,20.6285,20.6342,20.6171,20.6285,37700.0
2014-07-14 11:50:00,36.11,36.12,36.1,36.12,50200.0,20.6285,20.6342,20.6228,20.6342,50200.0
2014-07-14 12:00:00,36.12,36.17,36.1,36.16,93500.0,20.6342,20.6628,20.6228,20.657,93500.0
2014-07-14 12:10:00,36.16,36.17,36.07,36.07,57500.0,20.657,20.6628,20.6056,20.6056,57500.0
2014-07-14 12:20:00,36.07,36.12,36.06,36.1,30300.0,20.6056,20.6342,20.5999,20.6228,30300.0
2014-07-14 12:30:00,36.1,36.11,36.09,36.1,27300.0,20.6228,20.6285,20.6171,20.6228,27300.0
2014-07-14 12:40:00,36.09,36.1,36.01,36.02,68300.0,20.6171,20.6228,20.5714,20.5771,68300.0
2014-07-14 12:50:00,36.03,36.06,36.01,36.03,52500.0,20.5828,20.5999,20.5714,20.5828,52500.0
2014-07-14 13:00:00,36.04,36.04,36.03,36.03,16500.0,20.5885,20.5885,20.5828,20.5828,16500.0
2014-07-14 13:10:00,36.04,36.04,36.0,36.01,42300.0,20.5885,20.5885,20.5656,20.5714,42300.0
2014-07-14 13:20:00,36.01,36.02,35.96,35.96,37300.0,20.5714,20.5771,20.5428,20.5428,37300.0
2014-07-14 13:30:00,35.96,36.0,35.95,35.97,31500.0,20.5428,20.5656,20.5371,20.5485,31500.0
2014-07-14 13:40:00,35.97,35.97,35.93,35.93,41000.0,20.5485,20.5485,20.5257,20.5257,41000.0
2014-07-14 13:50:00,35.94,35.94,35.92,35.92,26600.0,20.5314,20.5314,20.5199,20.5199,26600.0
2014-07-14 14:00:00,35.93,35.96,35.92,35.94,27700.0,20.5257,20.5428,20.5199,20.5314,27700.0
2014-07-14 14:10:00,35.95,35.97,35.94,35.97,22500.0,20.5371,20.5485,20.5314,20.5485,22500.0
2014-07-14 14:20:00,35.97,35.97,35.93,35.95,35000.0,20.5485,20.5485,20.5257,20.5371,35000.0
2014-07-14 14:30:00,35.95,35.98,35.93,35.95,31400.0,20.5371,20.5542,20.5257,20.5371,31400.0
2014-07-14 14:40:00,35.95,35.96,35.95,35.95,22000.0,20.5371,20.5428,20.5371,20.5371,22000.0
2014-07-14 14:50:00,35.96,36.0,35.95,35.98,31900.0,20.5428,20.5656,20.5371,20.5542,31900.0
2014-07-14 15:00:00,35.98,35.98,35.94,35.98,57500.0,20.5542,20.5542,20.5314,20.5542,57500.0
2014-07-14 15:10:00,35.97,35.98,35.94,35.95,99900.0,20.5485,20.5542,20.5314,20.5371,99900.0
2014-07-14 15:20:00,35.95,35.95,35.92,35.93,50600.0,20.5371,20.5371,20.5199,20.5257,50600.0
2014-07-14 15:30:00,35.94,35.97,35.93,35.97,71300.0,20.5314,20.5485,20.5257,20.5485,71300.0
2014-07-14 15:40:00,35.97,35.97,35.92,35.95,164100.0,20.5485,20.5485,20.5199,20.5371,164100.0
2014-07-14 15:50:00,35.95,35.98,35.94,35.96,243600.0,20.5371,20.5542,20.5314,20.5428,243600.0
2014-07-15 09:30:00,35.96,36.04,35.9,35.97,185500.0,20.5428,20.5885,20.5085,20.5485,185500.0
2014-07-15 09:40:00,35.96,36.07,35.92,36.06,139000.0,20.5428,20.6056,20.5199,20.5999,139000.0
2014-07-15 09:50:00,36.06,36.07,35.98,36.0,93200.0,20.5999,20.6056,20.5542,20.5656,93200.0
2014-07-15 10:00:00,35.99,36.05,35.98,36.04,165800.0,20.5599,20.5942,20.5542,20.5885,165800.0
2014-07-15 10:10:00,36.04,36.07,36.0,36.04,98100.0,20.5885,20.6056,20.5656,20.5885,98100.0
2014-07-15 10:20:00,36.04,36.06,36.0,36.04,171400.0,20.5885,20.5999,20.5656,20.5885,171400.0
2014-07-15 10:30:00,36.04,36.06,35.97,35.97,115400.0,20.5885,20.5999,20.5485,20.5485,115400.0
2014-07-15 10:40:00,35.96,35.98,35.89,35.91,171400.0,20.5428,20.5542,20.5028,20.5142,171400.0
2014-07-15 10:50:00,35.91,35.91,35.84,35.86,95400.0,20.5142,20.5142,20.4742,20.4857,95400.0
2014-07-15 11:00:00,35.86,35.86,35.81,35.83,55000.0,20.4857,20.4857,20.4571,20.4685,55000.0
2014-07-15 11:10:00,35.83,35.89,35.82,35.89,51900.0,20.4685,20.5028,20.4628,20.5028,51900.0
2014-07-15 11:20:00,35.88,35.93,35.88,35.93,55800.0,20.4971,20.5257,20.4971,20.5257,55800.0
2014-07-15 11:30:00,35.92,35.95,35.91,35.94,51600.0,20.5199,20.5371,20.5142,20.5314,51600.0
2014-07-15 11:40:00,35.95,35.95,35.89,35.91,84400.0,20.5371,20.5371,20.5028,20.5142,84400.0
2014-07-15 11:50:00,35.9,35.91,35.84,35.85,76100.0,20.5085,20.5142,20.4742,20.48,76100.0
2014-07-15 12:00:00,35.86,35.87,35.83,35.86,66800.0,20.4857,20.4914,20.4685,20.4857,66800.0
2014-07-15 12:10:00,35.85,35.91,35.84,35.91,47900.0,20.48,20.5142,20.4742,20.5142,47900.0
2014-07-15 12:20:00,35.91,35.95,35.9,35.93,31900.0,20.5142,20.5371,20.5085,20.5257,31900.0
2014-07-15 12:30:00,35.94,35.99,35.93,35.99,48700.0,20.5314,20.5599,20.5257,20.5599,48700.0
2014-07-15 12:40:00,35.98,36.06,35.98,36.06,46200.0,20.5542,20.5999,20.5542,20.5999,46200.0
2014-07-15 12:50:00,36.06,36.06,36.02,36.03,47900.0,20.5999,20.5999,20.5771,20.5828,47900.0
2014-07-15 13:00:00,36.03,36.06,36.03,36.04,50400.0,20.5828,20.5999,20.5828,20.5885,50400.0
2014-07-15 13:10:00,36.04,36.14,36.04,36.12,55400.0,20.5885,20.6456,20.5885,20.6342,55400.0
2014-07-15 13:20:00,36.12,36.13,36.1,36.12,50100.0,20.6342,20.6399,20.6228,20.6342,50100.0
2014-07-15 13:30:00,36.12,36.14,36.11,36.12,75700.0,20.6342,20.6456,20.6285,20.6342,75700.0
2014-07-15 13:40:00,36.12,36.15,36.11,36.15,55900.0,20.6342,20.6513,20.6285,20.6513,55900.0
2014-07-15 13:50:00,36.15,36.18,36.14,36.14,63200.0,20.6513,20.6685,20.6456,20.6456,63200.0
2014-07-15 14:00:00,36.14,36.15,36.1,36.11,60800.0,20.6456,20.6513,20.6228,20.6285,60800.0
2014-07-15 14:10:00,36.11,36.14,36.1,36.14,41600.0,20.6285,20.6456,20.6228,20.6456,41600.0
2014-07-15 14:20:00,36.14,36.16,36.13,36.15,50400.0,20.6456,20.657,20.6399,20.6513,50400.0
2014-07-15 14:30:00,36.15,36.15,36.08,36.09,61200.0,20.6513,20.6513,20.6113,20.6171,61200.0
2014-07-15 14:40:00,36.09,36.1,36.06,36.06,63500.0,20.6171,20.6228,20.5999,20.5999,63500.0
2014-07-15 14:50:00,36.07,36.08,36.06,36.08,57100.0,20.6056,20.6113,20.5999,20.6113,57100.0
2014-07-15 15:00:00,36.09,36.09,36.04,36.05,77700.0,20.6171,20.6171,20.5885,20.5942,77700.0
2014-07-15 15:10:00,36.05,36.12,36.03,36.12,103800.0,20.5942,20.6342,20.5828,20.6342,103800.0
2014-07-15 15:20:00,36.12,36.17,36.11,36.16,94800.0,20.6342,20.6628,20.6285,20.657,94800.0
2014-07-15 15:30:00,36.16,36.19,36.15,36.19,105100.0,20.657,20.6742,20.6513,20.6742,105100.0
2014-07-15 15:40:00,36.19,36.21,36.15,36.15,234300.0,20.6742,20.6856,20.6513,20.6513,234300.0
2014-07-15 15:50:00,36.15,36.18,36.13,36.18,405500.0,20.6513,20.6685,20.6399,20.6685,405500.0
2014-07-16 09:30:00,36.15,36.38,36.01,36.27,415900.0,20.6513,20.7827,20.5714,20.7199,415900.0
2014-07-16 09:40:00,36.27,36.38,36.23,36.35,272200.0,20.7199,20.7827,20.697,20.7656,272200.0
2014-07-16 09:50:00,36.34,36.45,36.24,36.24,257300.0,20.7599,20.8227,20.7027,20.7027,257300.0
2014-07-16 10:00:00,36.24,36.34,36.23,36.32,142500.0,20.7027,20.7599,20.697,20.7484,142500.0
2014-07-16 10:10:00,36.32,36.33,36.23,36.23,210100.0,20.7484,20.7542,20.697,20.697,210100.0
2014-07-16 10:20:00,36.23,36.29,36.23,36.24,102400.0,20.697,20.7313,20.697,20.7027,102400.0
2014-07-16 10:30:00,36.25,36.25,36.08,36.08,133300.0,20.7085,20.7085,20.6113,20.6113,133300.0
2014-07-16 10:40:00,36.09,36.24,36.07,36.23,143200.0,20.6171,20.7027,20.6056,20.697,143200.0
2014-07-16 10:50:00,36.24,36.25,36.16,36.19,127100.0,20.7027,20.7085,20.657,20.6742,127100.0
2014-07-16 11:00:00,36.19,36.2,36.11,36.18,101800.0,20.6742,20.6799,20.6285,20.6685,101800.0
2014-07-16 11:10:00,36.18,36.18,36.1,36.18,77000.0,20.6685,20.6685,20.6228,20.6685,77000.0
2014-07-16 11:20:00,36.18,36.18,36.12,36.17,78800.0,20.6685,20.6685,20.6342,20.6628,78800.0
2014-07-16 11:30:00,36.16,36.23,36.16,36.2,80200.0,20.657,20.697,20.657,20.6799,80200.0
2014-07-16 11:40:00,36.2,36.25,36.18,36.24,117500.0,20.6799,20.7085,20.6685,20.7027,117500.0
2014-07-16 11:50:00,36.23,36.36,36.23,36.36,158400.0,20.697,20.7713,20.697,20.7713,158400.0
2014-07-16 12:00:00,36.35,36.38,36.32,36.38,84100.0,20.7656,20.7827,20.7484,20.7827,84100.0
2014-07-16 12:10:00,36.38,36.44,36.36,36.43,109800.0,20.7827,20.817,20.7713,20.8113,109800.0
2014-07-16 12:20:00,36.43,36.47,36.43,36.46,97000.0,20.8113,20.8341,20.8113,20.8284,97000.0
2014-07-16 12:30:00,36.47,36.48,36.36,36.43,103900.0,20.8341,20.8398,20.7713,20.8113,103900.0
2014-07-16 12:40:00,36.43,36.47,36.4,36.45,85300.0,20.8113,20.8341,20.7941,20.8227,85300.0
2014-07-16 12:50:00,36.45,36.57,36.44,36.56,158800.0,20.8227,20.8913,20.817,20.8856,158800.0
2014-07-16 13:00:00,36.55,36.55,36.43,36.44,136600.0,20.8798,20.8798,20.8113,20.817,136600.0
2014-07-16 13:10:00,36.44,36.55,36.43,36.54,99300.0,20.817,20.8798,20.8113,20.8741,99300.0
2014-07-16 13:20:00,36.54,36.6,36.51,36.6,131800.0,20.8741,20.9084,20.857,20.9084,131800.0
2014-07-16 13:30:00,36.59,36.62,36.59,36.61,163400.0,20.9027,20.9198,20.9027,20.9141,163400.0
2014-07-16 13:40:00,36.62,36.66,36.61,36.66,215300.0,20.9198,20.9427,20.9141,20.9427,215300.0
2014-07-16 13:50:00,36.66,36.72,36.65,36.65,236000.0,20.9427,20.977,20.937,20.937,236000.0
2014-07-16 14:00:00,36.65,36.66,36.53,36.65,206000.0,20.937,20.9427,20.8684,20.937,206000.0
2014-07-16 14:10:00,36.65,36.71,36.64,36.68,144500.0,20.937,20.9712,20.9313,20.9541,144500.0
2014-07-16 14:20:00,36.68,36.69,36.64,36.68,113200.0,20.9541,20.9598,20.9313,20.9541,113200.0
2014-07-16 14:30:00,36.67,36.69,36.6,36.67,129400.0,20.9484,20.9598,20.9084,20.9484,129400.0
2014-07-16 14:40:00,36.67,36.69,36.64,36.69,166000.0,20.9484,20.9598,20.9313,20.9598,166000.0
2014-07-16 14:50:00,36.69,36.69,36.64,36.66,145500.0,20.9598,20.9598,20.9313,20.9427,145500.0
2014-07-16 15:00:00,36.67,36.68,36.6,36.63,189900.0,20.9484,20.9541,20.9084,20.9255,189900.0
2014-07-16 15:10:00,36.63,36.79,36.63,36.76,387700.0,20.9255,21.0169,20.9255,20.9998,387700.0
2014-07-16 15:20:00,36.76,36.78,36.72,36.76,417600.0,20.9998,21.0112,20.977,20.9998,417600.0
2014-07-16 15:30:00,36.76,36.84,36.72,36.84,418900.0,20.9998,21.0455,20.977,21.0455,418900.0
2014-07-16 15:40:00,36.84,36.9,36.82,36.89,614700.0,21.0455,21.0798,21.0341,21.0741,614700.0
2014-07-16 15:50:00,36.89,36.94,36.87,36.92,910100.0,21.0741,21.1026,21.0626,21.0912,910100.0
2014-07-17 09:30:00,36.1,36.55,35.95,36.4,671800.0,20.6228,20.8798,20.5371,20.7941,671800.0
2014-07-17 09:40:00,36.41,36.83,36.37,36.65,525900.0,20.7999,21.0398,20.777,20.937,525900.0
2014-07-17 09:50:00,36.65,37.0,36.64,36.99,505100.0,20.937,21.1369,20.9313,21.1312,505100.0
2014-07-17 10:00:00,36.99,37.36,36.99,37.03,835200.0,21.1312,21.3426,21.1312,21.154,835200.0
2014-07-17 10:10:00,37.03,37.04,36.8,36.84,286700.0,21.154,21.1598,21.0227,21.0455,286700.0
2014-07-17 10:20:00,36.83,36.97,36.83,36.92,222500.0,21.0398,21.1198,21.0398,21.0912,222500.0
2014-07-17 10:30:00,36.92,37.05,36.91,37.05,172900.0,21.0912,21.1655,21.0855,21.1655,172900.0
2014-07-17 10:40:00,37.05,37.15,36.96,37.11,204800.0,21.1655,21.2226,21.1141,21.1997,204800.0
2014-07-17 10:50:00,37.11,37.12,37.0,37.0,148900.0,21.1997,21.2055,21.1369,21.1369,148900.0
2014-07-17 11:00:00,37.0,37.03,36.86,36.95,203400.0,21.1369,21.154,21.0569,21.1083,203400.0
2014-07-17 11:10:00,36.95,36.95,36.86,36.87,223600.0,21.1083,21.1083,21.0569,21.0626,223600.0
2014-07-17 11:20:00,36.88,36.94,36.85,36.87,175400.0,21.0684,21.1026,21.0512,21.0626,175400.0
2014-07-17 11:30:00,36.87,36.88,36.82,36.82,138000.0,21.0626,21.0684,21.0341,21.0341,138000.0
2014-07-17 11:40:00,36.82,36.83,36.67,36.82,288600.0,21.0341,21.0398,20.9484,21.0341,288600.0
2014-07-17 11:50:00,36.81,36.83,36.72,36.74,183900.0,21.0284,21.0398,20.977,20.9884,183900.0
2014-07-17 12:00:00,36.74,36.8,36.71,36.79,141400.0,20.9884,21.0227,20.9712,21.0169,141400.0
2014-07-17 12:10:00,36.79,36.88,36.77,36.87,194400.0,21.0169,21.0684,21.0055,21.0626,194400.0
2014-07-17 12:20:00,36.88,36.89,36.85,36.85,112600.0,21.0684,21.0741,21.0512,21.0512,112600.0
2014-07-17 12:30:00,36.86,36.88,36.86,36.88,104200.0,21.0569,21.0684,21.0569,21.0684,104200.0
2014-07-17 12:40:00,36.88,36.89,36.83,36.88,101700.0,21.0684,21.0741,21.0398,21.0684,101700.0
2014-07-17 12:50:00,36.88,36.89,36.85,36.88,122400.0,21.0684,21.0741,21.0512,21.0684,122400.0
2014-07-17 13:00:00,36.88,36.97,36.88,36.93,129400.0,21.0684,21.1198,21.0684,21.0969,129400.0
2014-07-17 13:10:00,36.94,37.09,36.94,37.06,182200.0,21.1026,21.1883,21.1026,21.1712,182200.0
2014-07-17 13:20:00,37.05,37.05,36.83,36.92,115400.0,21.1655,21.1655,21.0398,21.0912,115400.0
2014-07-17 13:30:00,36.92,36.97,36.86,36.87,120000.0,21.0912,21.1198,21.0569,21.0626,120000.0
2014-07-17 13:40:00,36.86,36.93,36.86,36.89,85800.0,21.0569,21.0969,21.0569,21.0741,85800.0
2014-07-17 13:50:00,36.88,36.99,36.88,36.97,110000.0,21.0684,21.1312,21.0684,21.1198,110000.0
2014-07-17 14:00:00,36.97,37.01,36.88,36.91,155500.0,21.1198,21.1426,21.0684,21.0855,155500.0
2014-07-17 14:10:00,36.91,37.01,36.89,36.97,112900.0,21.0855,21.1426,21.0741,21.1198,112900.0
2014-07-17 14:20:00,36.97,36.98,36.87,36.88,166200.0,21.1198,21.1255,21.0626,21.0684,166200.0
2014-07-17 14:30:00,36.87,36.98,36.87,36.97,133400.0,21.0626,21.1255,21.0626,21.1198,133400.0
2014-07-17 14:40:00,36.97,37.01,36.93,36.93,130300.0,21.1198,21.1426,21.0969,21.0969,130300.0
2014-07-17 14:50:00,36.93,36.97,36.9,36.91,161800.0,21.0969,21.1198,21.0798,21.0855,161800.0
2014-07-17 15:00:00,36.91,36.95,36.88,36.89,178400.0,21.0855,21.1083,21.0684,21.0741,178400.0
2014-07-17 15:10:00,36.88,36.95,36.85,36.87,192000.0,21.0684,21.1083,21.0512,21.0626,192000.0
2014-07-17 15:20:00,36.88,36.94,36.87,36.87,208300.0,21.0684,21.1026,21.0626,21.0626,208300.0
2014-07-17 15:30:00,36.87,36.9,36.78,36.85,434100.0,21.0626,21.0798,21.0112,21.0512,434100.0
2014-07-17 15:40:00,36.85,36.86,36.76,36.81,450600.0,21.0512,21.0569,20.9998,21.0284,450600.0
2014-07-17 15:50:00,36.81,36.88,36.78,36.82,758800.0,21.0284,21.0684,21.0112,21.0341,758800.0
2014-07-18 09:30:00,36.98,36.99,36.83,36.93,447200.0,21.1255,21.1312,21.0398,21.0969,447200.0
2014-07-18 09:40:00,36.92,36.99,36.84,36.9,214500.0,21.0912,21.1312,21.0455,21.0798,214500.0
2014-07-18 09:50:00,36.9,36.95,36.86,36.89,95700.0,21.0798,21.1083,21.0569,21.0741,95700.0
2014-07-18 10:00:00,36.88,36.91,36.8,36.87,216800.0,21.0684,21.0855,21.0227,21.0626,216800.0
2014-07-18 10:10:00,36.87,36.91,36.85,36.9,122100.0,21.0626,21.0855,21.0512,21.0798,122100.0
2014-07-18 10:20:00,36.9,36.91,36.86,36.9,74500.0,21.0798,21.0855,21.0569,21.0798,74500.0
2014-07-18 10:30:00,36.89,36.92,36.87,36.89,153600.0,21.0741,21.0912,21.0626,21.0741,153600.0
2014-07-18 10:40:00,36.88,36.97,36.84,36.97,117800.0,21.0684,21.1198,21.0455,21.1198,117800.0
2014-07-18 10:50:00,36.96,37.0,36.92,36.98,104800.0,21.1141,21.1369,21.0912,21.1255,104800.0
2014-07-18 11:00:00,36.99,37.0,36.96,36.99,75400.0,21.1312,21.1369,21.1141,21.1312,75400.0
2014-07-18 11:10:00,36.98,36.99,36.95,36.95,64800.0,21.1255,21.1312,21.1083,21.1083,64800.0
2014-07-18 11:20:00,36.95,36.97,36.91,36.95,82000.0,21.1083,21.1198,21.0855,21.1083,82000.0
2014-07-18 11:30:00,36.95,37.04,36.95,37.04,101400.0,21.1083,21.1598,21.1083,21.1598,101400.0
2014-07-18 11:40:00,37.04,37.08,37.04,37.07,64500.0,21.1598,21.1826,21.1598,21.1769,64500.0
2014-07-18 11:50:00,37.07,37.1,37.05,37.09,79400.0,21.1769,21.194,21.1655,21.1883,79400.0
2014-07-18 12:00:00,37.09,37.13,37.09,37.13,44500.0,21.1883,21.2112,21.1883,21.2112,44500.0
2014-07-18 12:10:00,37.12,37.17,37.12,37.16,98300.0,21.2055,21.234,21.2055,21.2283,98300.0
2014-07-18 12:20:00,37.16,37.2,37.16,37.2,78600.0,21.2283,21.2512,21.2283,21.2512,78600.0
2014-07-18 12:30:00,37.19,37.23,37.15,37.16,97100.0,21.2454,21.2683,21.2226,21.2283,97100.0
2014-07-18 12:40:00,37.16,37.17,37.12,37.17,112200.0,21.2283,21.234,21.2055,21.234,112200.0
2014-07-18 12:50:00,37.16,37.18,37.14,37.17,65900.0,21.2283,21.2397,21.2169,21.234,65900.0
2014-07-18 13:00:00,37.16,37.17,37.13,37.16,54500.0,21.2283,21.234,21.2112,21.2283,54500.0
2014-07-18 13:10:00,37.16,37.16,37.13,37.14,71500.0,21.2283,21.2283,21.2112,21.2169,71500.0
2014-07-18 13:20:00,37.13,37.13,37.09,37.09,54600.0,21.2112,21.2112,21.1883,21.1883,54600.0
2014-07-18 13:30:00,37.09,37.15,37.09,37.15,40900.0,21.1883,21.2226,21.1883,21.2226,40900.0
2014-07-18 13:40:00,37.15,37.25,37.14,37.25,81000.0,21.2226,21.2797,21.2169,21.2797,81000.0
2014-07-18 13:50:00,37.25,37.25,37.2,37.22,94900.0,21.2797,21.2797,21.2512,21.2626,94900.0
2014-07-18 14:00:00,37.23,37.25,37.16,37.18,120000.0,21.2683,21.2797,21.2283,21.2397,120000.0
2014-07-18 14:10:00,37.19,37.22,37.18,37.22,73100.0,21.2454,21.2626,21.2397,21.2626,73100.0
2014-07-18 14:20:00,37.22,37.3,37.21,37.3,118100.0,21.2626,21.3083,21.2569,21.3083,118100.0
2014-07-18 14:30:00,37.3,37.37,37.3,37.31,235400.0,21.3083,21.3483,21.3083,21.314,235400.0
2014-07-18 14:40:00,37.32,37.39,37.26,37.39,147700.0,21.3197,21.3597,21.2854,21.3597,147700.0
2014-07-18 14:50:00,37.39,37.55,37.38,37.55,400100.0,21.3597,21.4511,21.354,21.4511,400100.0
2014-07-18 15:00:00,37.55,37.58,37.43,37.47,512600.0,21.4511,21.4682,21.3826,21.4054,512600.0
2014-07-18 15:10:00,37.47,37.56,37.44,37.5,274200.0,21.4054,21.4568,21.3883,21.4225,274200.0
2014-07-18 15:20:00,37.49,37.54,37.45,37.52,254700.0,21.4168,21.4454,21.394,21.434,254700.0
2014-07-18 15:30:00,37.52,37.57,37.5,37.55,363100.0,21.434,21.4625,21.4225,21.4511,363100.0
2014-07-18 15:40:00,37.55,37.57,37.53,37.57,502100.0,21.4511,21.4625,21.4397,21.4625,502100.0
2014-07-18 15:50:00,37.56,37.59,37.54,37.56,930500.0,21.4568,21.474,21.4454,21.4568,930500.0
2014-07-21 09:30:00,37.55,37.6,37.37,37.4,506400.0,21.4511,21.4797,21.3483,21.3654,506400.0
2014-07-21 09:40:00,37.39,37.39,37.29,37.33,128800.0,21.3597,21.3597,21.3026,21.3254,128800.0
2014-07-21 09:50:00,37.34,37.45,37.32,37.43,294800.0,21.3311,21.394,21.3197,21.3826,294800.0
2014-07-21 10:00:00,37.43,37.48,37.4,37.44,144900.0,21.3826,21.4111,21.3654,21.3883,144900.0
2014-07-21 10:10:00,37.44,37.46,37.4,37.46,167300.0,21.3883,21.3997,21.3654,21.3997,167300.0
2014-07-21 10:20:00,37.45,37.5,37.44,37.46,150600.0,21.394,21.4225,21.3883,21.3997,150600.0
2014-07-21 10:30:00,37.46,37.48,37.43,37.45,120600.0,21.3997,21.4111,21.3826,21.394,120600.0
2014-07-21 10:40:00,37.46,37.51,37.43,37.5,183800.0,21.3997,21.4283,21.3826,21.4225,183800.0
2014-07-21 10:50:00,37.49,37.52,37.43,37.44,158600.0,21.4168,21.434,21.3826,21.3883,158600.0
2014-07-21 11:00:00,37.44,37.51,37.41,37.49,179100.0,21.3883,21.4283,21.3711,21.4168,179100.0
2014-07-21 11:10:00,37.49,37.55,37.48,37.53,324100.0,21.4168,21.4511,21.4111,21.4397,324100.0
2014-07-21 11:20:00,37.53,37.55,37.45,37.46,96800.0,21.4397,21.4511,21.394,21.3997,96800.0
2014-07-21 11:30:00,37.46,37.47,37.43,37.46,269400.0,21.3997,21.4054,21.3826,21.3997,269400.0
2014-07-21 11:40:00,37.45,37.46,37.4,37.44,149400.0,21.394,21.3997,21.3654,21.3883,149400.0
2014-07-21 11:50:00,37.44,37.48,37.44,37.46,143700.0,21.3883,21.4111,21.3883,21.3997,143700.0
2014-07-21 12:00:00,37.47,37.48,37.44,37.46,59700.0,21.4054,21.4111,21.3883,21.3997,59700.0
2014-07-21 12:10:00,37.46,37.51,37.46,37.5,73500.0,21.3997,21.4283,21.3997,21.4225,73500.0
2014-07-21 12:20:00,37.5,37.5,37.48,37.49,39400.0,21.4225,21.4225,21.4111,21.4168,39400.0
2014-07-21 12:30:00,37.49,37.55,37.48,37.55,115800.0,21.4168,21.4511,21.4111,21.4511,115800.0
2014-07-21 12:40:00,37.55,37.56,37.49,37.51,47600.0,21.4511,21.4568,21.4168,21.4283,47600.0
2014-07-21 12:50:00,37.51,37.52,37.46,37.52,90100.0,21.4283,21.434,21.3997,21.434,90100.0
2014-07-21 13:00:00,37.51,37.52,37.48,37.51,52300.0,21.4283,21.434,21.4111,21.4283,52300.0
2014-07-21 13:10:00,37.51,37.52,37.48,37.51,57700.0,21.4283,21.434,21.4111,21.4283,57700.0
2014-07-21 13:20:00,37.52,37.56,37.51,37.54,80700.0,21.434,21.4568,21.4283,21.4454,80700.0
2014-07-21 13:30:00,37.55,37.56,37.47,37.49,170300.0,21.4511,21.4568,21.4054,21.4168,170300.0
2014-07-21 13:40:00,37.49,37.56,37.47,37.55,157000.0,21.4168,21.4568,21.4054,21.4511,157000.0
2014-07-21 13:50:00,37.55,37.6,37.54,37.58,74500.0,21.4511,21.4797,21.4454,21.4682,74500.0
2014-07-21 14:00:00,37.58,37.63,37.57,37.6,96500.0,21.4682,21.4968,21.4625,21.4797,96500.0
2014-07-21 14:10:00,37.6,37.63,37.56,37.57,70900.0,21.4797,21.4968,21.4568,21.4625,70900.0
2014-07-21 14:20:00,37.57,37.61,37.57,37.58,94800.0,21.4625,21.4854,21.4625,21.4682,94800.0
2014-07-21 14:30:00,37.58,37.63,37.57,37.62,61800.0,21.4682,21.4968,21.4625,21.4911,61800.0
2014-07-21 14:40:00,37.63,37.64,37.59,37.61,77100.0,21.4968,21.5025,21.474,21.4854,77100.0
2014-07-21 14:50:00,37.62,37.64,37.6,37.6,59400.0,21.4911,21.5025,21.4797,21.4797,59400.0
2014-07-21 15:00:00,37.61,37.67,37.6,37.66,132300.0,21.4854,21.5197,21.4797,21.5139,132300.0
2014-07-21 15:10:00,37.66,37.68,37.63,37.66,126600.0,21.5139,21.5254,21.4968,21.5139,126600.0
2014-07-21 15:20:00,37.66,37.68,37.65,37.67,117200.0,21.5139,21.5254,21.5082,21.5197,117200.0
2014-07-21 15:30:00,37.67,37.68,37.64,37.66,176500.0,21.5197,21.5254,21.5025,21.5139,176500.0
2014-07-21 15:40:00,37.65,37.66,37.6,37.64,232500.0,21.5082,21.5139,21.4797,21.5025,232500.0
2014-07-21 15:50:00,37.64,37.66,37.61,37.62,513400.0,21.5025,21.5139,21.4854,21.4911,513400.0
2014-07-22 09:30:00,37.75,37.82,37.65,37.82,178300.0,21.5654,21.6053,21.5082,21.6053,178300.0
2014-07-22 09:40:00,37.83,37.87,37.78,37.86,106000.0,21.6111,21.6339,21.5825,21.6282,106000.0
2014-07-22 09:50:00,37.87,37.96,37.84,37.94,367100.0,21.6339,21.6853,21.6168,21.6739,367100.0
2014-07-22 10:00:00,37.94,38.05,37.93,37.96,265500.0,21.6739,21.7367,21.6682,21.6853,265500.0
2014-07-22 10:10:00,37.96,37.99,37.89,37.91,89000.0,21.6853,21.7025,21.6453,21.6568,89000.0
2014-07-22 10:20:00,37.91,37.91,37.8,37.82,103700.0,21.6568,21.6568,21.5939,21.6053,103700.0
2014-07-22 10:30:00,37.82,37.84,37.75,37.75,76100.0,21.6053,21.6168,21.5654,21.5654,76100.0
2014-07-22 10:40:00,37.75,37.8,37.72,37.78,82900.0,21.5654,21.5939,21.5482,21.5825,82900.0
2014-07-22 10:50:00,37.79,37.8,37.77,37.79,57300.0,21.5882,21.5939,21.5768,21.5882,57300.0
2014-07-22 11:00:00,37.8,37.87,37.8,37.87,191400.0,21.5939,21.6339,21.5939,21.6339,191400.0
2014-07-22 11:10:00,37.87,37.87,37.81,37.81,53400.0,21.6339,21.6339,21.5996,21.5996,53400.0
2014-07-22 11:20:00,37.82,37.83,37.76,37.76,69300.0,21.6053,21.6111,21.5711,21.5711,69300.0
2014-07-22 11:30:00,37.76,37.79,37.73,37.76,78900.0,21.5711,21.5882,21.5539,21.5711,78900.0
2014-07-22 11:40:00,37.77,37.79,37.75,37.76,41400.0,21.5768,21.5882,21.5654,21.5711,41400.0
2014-07-22 11:50:00,37.75,37.77,37.73,37.74,69600.0,21.5654,21.5768,21.5539,21.5596,69600.0
2014-07-22 12:00:00,37.75,37.76,37.73,37.75,106500.0,21.5654,21.5711,21.5539,21.5654,106500.0
2014-07-22 12:10:00,37.75,37.76,37.71,37.72,103000.0,21.5654,21.5711,21.5425,21.5482,103000.0
2014-07-22 12:20:00,37.72,37.75,37.69,37.7,89800.0,21.5482,21.5654,21.5311,21.5368,89800.0
2014-07-22 12:30:00,37.7,37.75,37.69,37.72,49600.0,21.5368,21.5654,21.5311,21.5482,49600.0
2014-07-22 12:40:00,37.72,37.72,37.69,37.72,31900.0,21.5482,21.5482,21.5311,21.5482,31900.0
2014-07-22 12:50:00,37.71,37.72,37.69,37.7,47300.0,21.5425,21.5482,21.5311,21.5368,47300.0
2014-07-22 13:00:00,37.7,37.73,37.69,37.71,84400.0,21.5368,21.5539,21.5311,21.5425,84400.0
2014-07-22 13:10:00,37.71,37.73,37.7,37.72,24500.0,21.5425,21.5539,21.5368,21.5482,24500.0
2014-07-22 13:20:00,37.72,37.74,37.68,37.7,50100.0,21.5482,21.5596,21.5254,21.5368,50100.0
2014-07-22 13:30:00,37.69,37.71,37.67,37.69,61200.0,21.5311,21.5425,21.5197,21.5311,61200.0
2014-07-22 13:40:00,37.68,37.71,37.68,37.7,48000.0,21.5254,21.5425,21.5254,21.5368,48000.0
2014-07-22 13:50:00,37.69,37.72,37.69,37.71,52500.0,21.5311,21.5482,21.5311,21.5425,52500.0
2014-07-22 14:00:00,37.71,37.76,37.7,37.75,103500.0,21.5425,21.5711,21.5368,21.5654,103500.0
2014-07-22 14:10:00,37.75,37.77,37.73,37.74,39300.0,21.5654,21.5768,21.5539,21.5596,39300.0
2014-07-22 14:20:00,37.73,37.75,37.73,37.74,44200.0,21.5539,21.5654,21.5539,21.5596,44200.0
2014-07-22 14:30:00,37.75,37.75,37.72,37.75,61300.0,21.5654,21.5654,21.5482,21.5654,61300.0
2014-07-22 14:40:00,37.74,37.75,37.72,37.72,48600.0,21.5596,21.5654,21.5482,21.5482,48600.0
2014-07-22 14:50:00,37.73,37.73,37.69,37.7,56800.0,21.5539,21.5539,21.5311,21.5368,56800.0
2014-07-22 15:00:00,37.7,37.73,37.67,37.69,236200.0,21.5368,21.5539,21.5197,21.5311,236200.0
2014-07-22 15:10:00,37.69,37.73,37.69,37.7,94100.0,21.5311,21.5539,21.5311,21.5368,94100.0
2014-07-22 15:20:00,37.7,37.7,37.65,37.66,122300.0,21.5368,21.5368,21.5082,21.5139,122300.0
2014-07-22 15:30:00,37.66,37.68,37.65,37.66,94800.0,21.5139,21.5254,21.5082,21.5139,94800.0
2014-07-22 15:40:00,37.66,37.67,37.64,37.65,93800.0,21.5139,21.5197,21.5025,21.5082,93800.0
2014-07-22 15:50:00,37.64,37.67,37.63,37.64,274100.0,21.5025,21.5197,21.4968,21.5025,274100.0
2014-07-23 09:30:00,37.75,37.77,37.63,37.72,131100.0,21.5654,21.5768,21.4968,21.5482,131100.0
2014-07-23 09:40:00,37.73,37.76,37.68,37.7,114400.0,21.5539,21.5711,21.5254,21.5368,114400.0
2014-07-23 09:50:00,37.7,37.72,37.6,37.63,65200.0,21.5368,21.5482,21.4797,21.4968,65200.0
2014-07-23 10:00:00,37.63,37.71,37.62,37.7,87900.0,21.4968,21.5425,21.4911,21.5368,87900.0
2014-07-23 10:10:00,37.7,37.72,37.68,37.7,46800.0,21.5368,21.5482,21.5254,21.5368,46800.0
2014-07-23 10:20:00,37.69,37.72,37.68,37.71,67200.0,21.5311,21.5482,21.5254,21.5425,67200.0
2014-07-23 10:30:00,37.71,37.76,37.69,37.69,120200.0,21.5425,21.5711,21.5311,21.5311,120200.0
2014-07-23 10:40:00,37.68,37.73,37.67,37.68,88500.0,21.5254,21.5539,21.5197,21.5254,88500.0
2014-07-23 10:50:00,37.68,37.69,37.64,37.64,45200.0,21.5254,21.5311,21.5025,21.5025,45200.0
2014-07-23 11:00:00,37.64,37.72,37.62,37.72,97100.0,21.5025,21.5482,21.4911,21.5482,97100.0
2014-07-23 11:10:00,37.72,37.73,37.69,37.71,53300.0,21.5482,21.5539,21.5311,21.5425,53300.0
2014-07-23 11:20:00,37.71,37.73,37.67,37.69,61200.0,21.5425,21.5539,21.5197,21.5311,61200.0
2014-07-23 11:30:00,37.7,37.71,37.68,37.7,65700.0,21.5368,21.5425,21.5254,21.5368,65700.0
2014-07-23 11:40:00,37.69,37.7,37.69,37.7,29000.0,21.5311,21.5368,21.5311,21.5368,29000.0
2014-07-23 11:50:00,37.7,37.72,37.66,37.66,44100.0,21.5368,21.5482,21.5139,21.5139,44100.0
2014-07-23 12:00:00,37.66,37.69,37.65,37.68,46700.0,21.5139,21.5311,21.5082,21.5254,46700.0
2014-07-23 12:10:00,37.68,37.69,37.66,37.67,71100.0,21.5254,21.5311,21.5139,21.5197,71100.0
2014-07-23 12:20:00,37.67,37.69,37.66,37.68,89300.0,21.5197,21.5311,21.5139,21.5254,89300.0
2014-07-23 12:30:00,37.67,37.69,37.66,37.67,41600.0,21.5197,21.5311,21.5139,21.5197,41600.0
2014-07-23 12:40:00,37.67,37.7,37.67,37.67,26300.0,21.5197,21.5368,21.5197,21.5197,26300.0
2014-07-23 12:50:00,37.67,37.68,37.64,37.66,41200.0,21.5197,21.5254,21.5025,21.5139,41200.0
2014-07-23 13:00:00,37.66,37.67,37.63,37.66,29500.0,21.5139,21.5197,21.4968,21.5139,29500.0
2014-07-23 13:10:00,37.66,37.67,37.64,37.64,26300.0,21.5139,21.5197,21.5025,21.5025,26300.0
2014-07-23 13:20:00,37.65,37.7,37.64,37.7,38500.0,21.5082,21.5368,21.5025,21.5368,38500.0
2014-07-23 13:30:00,37.69,37.7,37.66,37.66,29500.0,21.5311,21.5368,21.5139,21.5139,29500.0
2014-07-23 13:40:00,37.66,37.7,37.66,37.69,39700.0,21.5139,21.5368,21.5139,21.5311,39700.0
2014-07-23 13:50:00,37.69,37.7,37.68,37.7,46900.0,21.5311,21.5368,21.5254,21.5368,46900.0
2014-07-23 14:00:00,37.7,37.75,37.7,37.75,71400.0,21.5368,21.5654,21.5368,21.5654,71400.0
2014-07-23 14:10:00,37.75,37.76,37.71,37.73,60600.0,21.5654,21.5711,21.5425,21.5539,60600.0
2014-07-23 14:20:00,37.73,37.74,37.7,37.72,66900.0,21.5539,21.5596,21.5368,21.5482,66900.0
2014-07-23 14:30:00,37.73,37.75,37.71,37.73,114300.0,21.5539,21.5654,21.5425,21.5539,114300.0
2014-07-23 14:40:00,37.74,37.81,37.73,37.8,92200.0,21.5596,21.5996,21.5539,21.5939,92200.0
2014-07-23 14:50:00,37.79,37.81,37.76,37.77,79300.0,21.5882,21.5996,21.5711,21.5768,79300.0
2014-07-23 15:00:00,37.77,37.8,37.76,37.79,387100.0,21.5768,21.5939,21.5711,21.5882,387100.0
2014-07-23 15:10:00,37.78,37.79,37.74,37.74,142600.0,21.5825,21.5882,21.5596,21.5596,142600.0
2014-07-23 15:20:00,37.74,37.76,37.73,37.75,80300.0,21.5596,21.5711,21.5539,21.5654,80300.0
2014-07-23 15:30:00,37.75,37.75,37.72,37.72,113300.0,21.5654,21.5654,21.5482,21.5482,113300.0
2014-07-23 15:40:00,37.72,37.75,37.72,37.73,197900.0,21.5482,21.5654,21.5482,21.5539,197900.0
2014-07-23 15:50:00,37.73,37.74,37.7,37.71,339300.0,21.5539,21.5596,21.5368,21.5425,339300.0
2014-07-24 09:30:00,37.89,37.95,37.76,37.76,199700.0,21.6453,21.6796,21.5711,21.5711,199700.0
2014-07-24 09:40:00,37.76,37.86,37.74,37.79,132500.0,21.5711,21.6282,21.5596,21.5882,132500.0
2014-07-24 09:50:00,37.79,37.79,37.7,37.74,62800.0,21.5882,21.5882,21.5368,21.5596,62800.0
2014-07-24 10:00:00,37.73,37.77,37.68,37.77,75800.0,21.5539,21.5768,21.5254,21.5768,75800.0
2014-07-24 10:10:00,37.76,37.77,37.71,37.74,72400.0,21.5711,21.5768,21.5425,21.5596,72400.0
2014-07-24 10:20:00,37.73,37.81,37.73,37.79,68100.0,21.5539,21.5996,21.5539,21.5882,68100.0
2014-07-24 10:30:00,37.79,37.81,37.76,37.8,67700.0,21.5882,21.5996,21.5711,21.5939,67700.0
2014-07-24 10:40:00,37.8,37.84,37.79,37.83,72100.0,21.5939,21.6168,21.5882,21.6111,72100.0
2014-07-24 10:50:00,37.83,37.84,37.82,37.83,40500.0,21.6111,21.6168,21.6053,21.6111,40500.0
2014-07-24 11:00:00,37.83,37.87,37.81,37.86,67600.0,21.6111,21.6339,21.5996,21.6282,67600.0
2014-07-24 11:10:00,37.86,37.86,37.82,37.83,69900.0,21.6282,21.6282,21.6053,21.6111,69900.0
2014-07-24 11:20:00,37.83,37.86,37.81,37.81,79900.0,21.6111,21.6282,21.5996,21.5996,79900.0
2014-07-24 11:30:00,37.82,37.84,37.76,37.76,59200.0,21.6053,21.6168,21.5711,21.5711,59200.0
2014-07-24 11:40:00,37.76,37.8,37.75,37.77,82800.0,21.5711,21.5939,21.5654,21.5768,82800.0
2014-07-24 11:50:00,37.76,37.78,37.73,37.76,76700.0,21.5711,21.5825,21.5539,21.5711,76700.0
2014-07-24 12:00:00,37.75,37.76,37.7,37.71,87200.0,21.5654,21.5711,21.5368,21.5425,87200.0
2014-07-24 12:10:00,37.71,37.73,37.7,37.72,44300.0,21.5425,21.5539,21.5368,21.5482,44300.0
2014-07-24 12:20:00,37.72,37.75,37.71,37.75,33700.0,21.5482,21.5654,21.5425,21.5654,33700.0
2014-07-24 12:30:00,37.75,37.8,37.74,37.75,82700.0,21.5654,21.5939,21.5596,21.5654,82700.0
2014-07-24 12:40:00,37.75,37.76,37.68,37.7,42000.0,21.5654,21.5711,21.5254,21.5368,42000.0
2014-07-24 12:50:00,37.7,37.72,37.68,37.71,33400.0,21.5368,21.5482,21.5254,21.5425,33400.0
2014-07-24 13:00:00,37.71,37.71,37.66,37.68,48200.0,21.5425,21.5425,21.5139,21.5254,48200.0
2014-07-24 13:10:00,37.68,37.69,37.63,37.65,47600.0,21.5254,21.5311,21.4968,21.5082,47600.0
2014-07-24 13:20:00,37.65,37.7,37.64,37.7,30800.0,21.5082,21.5368,21.5025,21.5368,30800.0
2014-07-24 13:30:00,37.7,37.74,37.7,37.72,36100.0,21.5368,21.5596,21.5368,21.5482,36100.0
2014-07-24 13:40:00,37.72,37.74,37.72,37.74,22600.0,21.5482,21.5596,21.5482,21.5596,22600.0
2014-07-24 13:50:00,37.74,37.76,37.74,37.76,76500.0,21.5596,21.5711,21.5596,21.5711,76500.0
2014-07-24 14:00:00,37.76,37.79,37.74,37.79,77700.0,21.5711,21.5882,21.5596,21.5882,77700.0
2014-07-24 14:10:00,37.79,37.82,37.79,37.82,54600.0,21.5882,21.6053,21.5882,21.6053,54600.0
2014-07-24 14:20:00,37.82,37.82,37.79,37.8,59900.0,21.6053,21.6053,21.5882,21.5939,59900.0
2014-07-24 14:30:00,37.79,37.8,37.76,37.79,135100.0,21.5882,21.5939,21.5711,21.5882,135100.0
2014-07-24 14:40:00,37.79,37.8,37.78,37.8,52000.0,21.5882,21.5939,21.5825,21.5939,52000.0
2014-07-24 14:50:00,37.8,37.8,37.79,37.8,108100.0,21.5939,21.5939,21.5882,21.5939,108100.0
2014-07-24 15:00:00,37.8,37.82,37.79,37.8,98900.0,21.5939,21.6053,21.5882,21.5939,98900.0
2014-07-24 15:10:00,37.79,37.83,37.78,37.79,116800.0,21.5882,21.6111,21.5825,21.5882,116800.0
2014-07-24 15:20:00,37.79,37.81,37.78,37.8,75800.0,21.5882,21.5996,21.5825,21.5939,75800.0
2014-07-24 15:30:00,37.8,37.82,37.79,37.8,121500.0,21.5939,21.6053,21.5882,21.5939,121500.0
2014-07-24 15:40:00,37.8,37.86,37.8,37.86,189900.0,21.5939,21.6282,21.5939,21.6282,189900.0
2014-07-24 15:50:00,37.86,37.91,37.85,37.89,432300.0,21.6282,21.6568,21.6225,21.6453,432300.0
2014-07-25 09:30:00,37.84,37.94,37.8,37.88,130000.0,21.6168,21.6739,21.5939,21.6396,130000.0
2014-07-25 09:40:00,37.87,37.96,37.85,37.94,54400.0,21.6339,21.6853,21.6225,21.6739,54400.0
2014-07-25 09:50:00,37.95,37.98,37.91,37.95,157700.0,21.6796,21.6968,21.6568,21.6796,157700.0
2014-07-25 10:00:00,37.95,37.97,37.91,37.93,48400.0,21.6796,21.691,21.6568,21.6682,48400.0
2014-07-25 10:10:00,37.91,37.98,37.87,37.97,54600.0,21.6568,21.6968,21.6339,21.691,54600.0
2014-07-25 10:20:00,37.98,38.0,37.95,37.96,43600.0,21.6968,21.7082,21.6796,21.6853,43600.0
2014-07-25 10:30:00,37.95,37.98,37.94,37.96,46800.0,21.6796,21.6968,21.6739,21.6853,46800.0
2014-07-25 10:40:00,37.96,38.0,37.94,37.99,76100.0,21.6853,21.7082,21.6739,21.7025,76100.0
2014-07-25 10:50:00,38.0,38.02,37.98,37.98,65500.0,21.7082,21.7196,21.6968,21.6968,65500.0
2014-07-25 11:00:00,37.99,38.01,37.94,38.0,53100.0,21.7025,21.7139,21.6739,21.7082,53100.0
2014-07-25 11:10:00,37.99,38.01,37.93,37.97,99700.0,21.7025,21.7139,21.6682,21.691,99700.0
2014-07-25 11:20:00,37.96,37.96,37.9,37.93,52500.0,21.6853,21.6853,21.651,21.6682,52500.0
2014-07-25 11:30:00,37.93,37.95,37.91,37.92,58200.0,21.6682,21.6796,21.6568,21.6625,58200.0
2014-07-25 11:40:00,37.93,37.94,37.9,37.91,45200.0,21.6682,21.6739,21.651,21.6568,45200.0
2014-07-25 11:50:00,37.9,37.95,37.9,37.91,50700.0,21.651,21.6796,21.651,21.6568,50700.0
2014-07-25 12:00:00,37.91,37.92,37.88,37.91,52300.0,21.6568,21.6625,21.6396,21.6568,52300.0
2014-07-25 12:10:00,37.91,37.92,37.86,37.86,49800.0,21.6568,21.6625,21.6282,21.6282,49800.0
2014-07-25 12:20:00,37.86,37.87,37.84,37.86,63600.0,21.6282,21.6339,21.6168,21.6282,63600.0
2014-07-25 12:30:00,37.86,37.87,37.81,37.83,73300.0,21.6282,21.6339,21.5996,21.6111,73300.0
2014-07-25 12:40:00,37.82,37.86,37.8,37.85,114200.0,21.6053,21.6282,21.5939,21.6225,114200.0
2014-07-25 12:50:00,37.86,37.91,37.82,37.84,97900.0,21.6282,21.6568,21.6053,21.6168,97900.0
2014-07-25 13:00:00,37.83,37.84,37.77,37.79,73700.0,21.6111,21.6168,21.5768,21.5882,73700.0
2014-07-25 13:10:00,37.79,37.84,37.79,37.82,41900.0,21.5882,21.6168,21.5882,21.6053,41900.0
2014-07-25 13:20:00,37.82,37.83,37.78,37.79,39300.0,21.6053,21.6111,21.5825,21.5882,39300.0
2014-07-25 13:30:00,37.79,37.8,37.73,37.76,23900.0,21.5882,21.5939,21.5539,21.5711,23900.0
2014-07-25 13:40:00,37.76,37.8,37.75,37.77,40900.0,21.5711,21.5939,21.5654,21.5768,40900.0
2014-07-25 13:50:00,37.77,37.8,37.76,37.78,28600.0,21.5768,21.5939,21.5711,21.5825,28600.0
2014-07-25 14:00:00,37.78,37.83,37.77,37.83,40000.0,21.5825,21.6111,21.5768,21.6111,40000.0
2014-07-25 14:10:00,37.83,37.89,37.82,37.88,68300.0,21.6111,21.6453,21.6053,21.6396,68300.0
2014-07-25 14:20:00,37.87,37.91,37.84,37.91,43400.0,21.6339,21.6568,21.6168,21.6568,43400.0
2014-07-25 14:30:00,37.91,37.91,37.87,37.87,46200.0,21.6568,21.6568,21.6339,21.6339,46200.0
2014-07-25 14:40:00,37.88,37.88,37.85,37.88,61600.0,21.6396,21.6396,21.6225,21.6396,61600.0
2014-07-25 14:50:00,37.88,37.91,37.86,37.89,44700.0,21.6396,21.6568,21.6282,21.6453,44700.0
2014-07-25 15:00:00,37.9,37.9,37.86,37.87,57100.0,21.651,21.651,21.6282,21.6339,57100.0
2014-07-25 15:10:00,37.86,37.89,37.85,37.89,81800.0,21.6282,21.6453,21.6225,21.6453,81800.0
2014-07-25 15:20:00,37.88,37.9,37.85,37.86,61900.0,21.6396,21.651,21.6225,21.6282,61900.0
2014-07-25 15:30:00,37.86,37.88,37.84,37.85,60100.0,21.6282,21.6396,21.6168,21.6225,60100.0
2014-07-25 15:40:00,37.85,37.91,37.85,37.91,157500.0,21.6225,21.6568,21.6225,21.6568,157500.0
2014-07-25 15:50:00,37.91,37.91,37.88,37.9,191900.0,21.6568,21.6568,21.6396,21.651,191900.0
2014-07-28 09:30:00,37.95,37.95,37.89,37.9,160000.0,21.6796,21.6796,21.6453,21.651,160000.0
2014-07-28 09:40:00,37.9,37.91,37.76,37.76,86000.0,21.651,21.6568,21.5711,21.5711,86000.0
2014-07-28 09:50:00,37.77,37.82,37.76,37.77,49400.0,21.5768,21.6053,21.5711,21.5768,49400.0
2014-07-28 10:00:00,37.77,37.78,37.65,37.66,69400.0,21.5768,21.5825,21.5082,21.5139,69400.0
2014-07-28 10:10:00,37.66,37.66,37.56,37.59,116700.0,21.5139,21.5139,21.4568,21.474,116700.0
2014-07-28 10:20:00,37.59,37.68,37.55,37.64,88400.0,21.474,21.5254,21.4511,21.5025,88400.0
2014-07-28 10:30:00,37.64,37.7,37.6,37.7,122400.0,21.5025,21.5368,21.4797,21.5368,122400.0
2014-07-28 10:40:00,37.7,37.73,37.66,37.67,60200.0,21.5368,21.5539,21.5139,21.5197,60200.0
2014-07-28 10:50:00,37.66,37.71,37.65,37.7,139900.0,21.5139,21.5425,21.5082,21.5368,139900.0
2014-07-28 11:00:00,37.7,37.74,37.69,37.72,76700.0,21.5368,21.5596,21.5311,21.5482,76700.0
2014-07-28 11:10:00,37.72,37.78,37.72,37.77,90600.0,21.5482,21.5825,21.5482,21.5768,90600.0
2014-07-28 11:20:00,37.78,37.88,37.77,37.88,78100.0,21.5825,21.6396,21.5768,21.6396,78100.0
2014-07-28 11:30:00,37.88,37.91,37.86,37.9,99400.0,21.6396,21.6568,21.6282,21.651,99400.0
2014-07-28 11:40:00,37.9,37.91,37.82,37.83,57800.0,21.651,21.6568,21.6053,21.6111,57800.0
2014-07-28 11:50:00,37.82,37.84,37.8,37.83,62100.0,21.6053,21.6168,21.5939,21.6111,62100.0
2014-07-28 12:00:00,37.83,37.84,37.8,37.8,38100.0,21.6111,21.6168,21.5939,21.5939,38100.0
2014-07-28 12:10:00,37.81,37.81,37.75,37.76,36000.0,21.5996,21.5996,21.5654,21.5711,36000.0
2014-07-28 12:20:00,37.75,37.77,37.75,37.76,37000.0,21.5654,21.5768,21.5654,21.5711,37000.0
2014-07-28 12:30:00,37.76,37.76,37.71,37.72,75900.0,21.5711,21.5711,21.5425,21.5482,75900.0
2014-07-28 12:40:00,37.73,37.75,37.7,37.74,35900.0,21.5539,21.5654,21.5368,21.5596,35900.0
2014-07-28 12:50:00,37.74,37.77,37.73,37.77,41700.0,21.5596,21.5768,21.5539,21.5768,41700.0
2014-07-28 13:00:00,37.77,37.79,37.73,37.73,36500.0,21.5768,21.5882,21.5539,21.5539,36500.0
2014-07-28 13:10:00,37.73,37.76,37.73,37.76,35500.0,21.5539,21.5711,21.5539,21.5711,35500.0
2014-07-28 13:20:00,37.75,37.76,37.7,37.71,65000.0,21.5654,21.5711,21.5368,21.5425,65000.0
2014-07-28 13:30:00,37.71,37.77,37.7,37.75,65800.0,21.5425,21.5768,21.5368,21.5654,65800.0
2014-07-28 13:40:00,37.76,37.77,37.73,37.74,76200.0,21.5711,21.5768,21.5539,21.5596,76200.0
2014-07-28 13:50:00,37.75,37.75,37.72,37.73,37200.0,21.5654,21.5654,21.5482,21.5539,37200.0
2014-07-28 14:00:00,37.74,37.78,37.72,37.76,92700.0,21.5596,21.5825,21.5482,21.5711,92700.0
2014-07-28 14:10:00,37.77,37.79,37.75,37.76,51100.0,21.5768,21.5882,21.5654,21.5711,51100.0
2014-07-28 14:20:00,37.76,37.78,37.74,37.75,48100.0,21.5711,21.5825,21.5596,21.5654,48100.0
2014-07-28 14:30:00,37.75,37.77,37.73,37.74,51000.0,21.5654,21.5768,21.5539,21.5596,51000.0
2014-07-28 14:40:00,37.74,37.77,37.73,37.76,63400.0,21.5596,21.5768,21.5539,21.5711,63400.0
2014-07-28 14:50:00,37.76,37.79,37.75,37.79,66200.0,21.5711,21.5882,21.5654,21.5882,66200.0
2014-07-28 15:00:00,37.79,37.79,37.75,37.78,61700.0,21.5882,21.5882,21.5654,21.5825,61700.0
2014-07-28 15:10:00,37.77,37.79,37.77,37.79,49500.0,21.5768,21.5882,21.5768,21.5882,49500.0
2014-07-28 15:20:00,37.79,37.79,37.76,37.78,78700.0,21.5882,21.5882,21.5711,21.5825,78700.0
2014-07-28 15:30:00,37.77,37.78,37.75,37.76,64600.0,21.5768,21.5825,21.5654,21.5711,64600.0
2014-07-28 15:40:00,37.76,37.79,37.76,37.79,103300.0,21.5711,21.5882,21.5711,21.5882,103300.0
2014-07-28 15:50:00,37.79,37.8,37.77,37.78,219700.0,21.5882,21.5939,21.5768,21.5825,219700.0
2014-07-29 09:30:00,37.39,37.64,37.3,37.64,404100.0,21.6068,21.7513,21.5548,21.7513,404100.0
2014-07-29 09:40:00,37.63,37.63,37.43,37.45,339500.0,21.7455,21.7455,21.6299,21.6415,339500.0
2014-07-29 09:50:00,37.44,37.48,37.38,37.48,83100.0,21.6357,21.6588,21.601,21.6588,83100.0
2014-07-29 10:00:00,37.47,37.48,37.41,37.46,116900.0,21.653,21.6588,21.6184,21.6473,116900.0
2014-07-29 10:10:00,37.45,37.52,37.42,37.52,121200.0,21.6415,21.6819,21.6241,21.6819,121200.0
2014-07-29 10:20:00,37.51,37.54,37.48,37.51,168600.0,21.6761,21.6935,21.6588,21.6761,168600.0
2014-07-29 10:30:00,37.51,37.51,37.43,37.44,79400.0,21.6761,21.6761,21.6299,21.6357,79400.0
2014-07-29 10:40:00,37.43,37.44,37.39,37.39,81200.0,21.6299,21.6357,21.6068,21.6068,81200.0
2014-07-29 10:50:00,37.4,37.4,37.35,37.36,141600.0,21.6126,21.6126,21.5837,21.5895,141600.0
2014-07-29 11:00:00,37.36,37.36,37.25,37.25,111200.0,21.5895,21.5895,21.5259,21.5259,111200.0
2014-07-29 11:10:00,37.25,37.29,37.21,37.27,72900.0,21.5259,21.549,21.5028,21.5375,72900.0
2014-07-29 11:20:00,37.28,37.28,37.25,37.26,38000.0,21.5432,21.5432,21.5259,21.5317,38000.0
2014-07-29 11:30:00,37.26,37.27,37.2,37.21,57400.0,21.5317,21.5375,21.497,21.5028,57400.0
2014-07-29 11:40:00,37.2,37.2,37.13,37.14,93900.0,21.497,21.497,21.4566,21.4623,93900.0
2014-07-29 11:50:00,37.13,37.17,37.13,37.16,36300.0,21.4566,21.4797,21.4566,21.4739,36300.0
2014-07-29 12:00:00,37.17,37.22,37.16,37.22,121000.0,21.4797,21.5086,21.4739,21.5086,121000.0
2014-07-29 12:10:00,37.21,37.25,37.21,37.24,25700.0,21.5028,21.5259,21.5028,21.5201,25700.0
2014-07-29 12:20:00,37.24,37.26,37.23,37.24,33600.0,21.5201,21.5317,21.5143,21.5201,33600.0
2014-07-29 12:30:00,37.24,37.26,37.23,37.26,14100.0,21.5201,21.5317,21.5143,21.5317,14100.0
2014-07-29 12:40:00,37.26,37.26,37.22,37.24,20000.0,21.5317,21.5317,21.5086,21.5201,20000.0
2014-07-29 12:50:00,37.23,37.25,37.22,37.25,16100.0,21.5143,21.5259,21.5086,21.5259,16100.0
2014-07-29 13:00:00,37.25,37.26,37.21,37.25,69100.0,21.5259,21.5317,21.5028,21.5259,69100.0
2014-07-29 13:10:00,37.25,37.25,37.21,37.23,61500.0,21.5259,21.5259,21.5028,21.5143,61500.0
2014-07-29 13:20:00,37.23,37.25,37.21,37.22,25300.0,21.5143,21.5259,21.5028,21.5086,25300.0
2014-07-29 13:30:00,37.22,37.24,37.21,37.22,15200.0,21.5086,21.5201,21.5028,21.5086,15200.0
2014-07-29 13:40:00,37.22,37.23,37.2,37.21,22000.0,21.5086,21.5143,21.497,21.5028,22000.0
2014-07-29 13:50:00,37.21,37.25,37.21,37.25,19500.0,21.5028,21.5259,21.5028,21.5259,19500.0
2014-07-29 14:00:00,37.24,37.28,37.23,37.23,42200.0,21.5201,21.5432,21.5143,21.5143,42200.0
2014-07-29 14:10:00,37.23,37.27,37.23,37.24,57200.0,21.5143,21.5375,21.5143,21.5201,57200.0
2014-07-29 14:20:00,37.24,37.27,37.2,37.23,87600.0,21.5201,21.5375,21.497,21.5143,87600.0
2014-07-29 14:30:00,37.23,37.27,37.23,37.25,33700.0,21.5143,21.5375,21.5143,21.5259,33700.0
2014-07-29 14:40:00,37.25,37.28,37.25,37.26,55000.0,21.5259,21.5432,21.5259,21.5317,55000.0
2014-07-29 14:50:00,37.26,37.27,37.24,37.26,61500.0,21.5317,21.5375,21.5201,21.5317,61500.0
2014-07-29 15:00:00,37.26,37.27,37.21,37.22,94200.0,21.5317,21.5375,21.5028,21.5086,94200.0
2014-07-29 15:10:00,37.23,37.24,37.22,37.23,76800.0,21.5143,21.5201,21.5086,21.5143,76800.0
2014-07-29 15:20:00,37.23,37.24,37.21,37.22,142400.0,21.5143,21.5201,21.5028,21.5086,142400.0
2014-07-29 15:30:00,37.22,37.25,37.21,37.25,136800.0,21.5086,21.5259,21.5028,21.5259,136800.0
2014-07-29 15:40:00,37.25,37.26,37.2,37.25,138200.0,21.5259,21.5317,21.497,21.5259,138200.0
2014-07-29 15:50:00,37.25,37.25,37.15,37.16,359500.0,21.5259,21.5259,21.4681,21.4739,359500.0
2014-07-30 09:30:00,37.32,37.48,37.21,37.47,139400.0,21.5664,21.6588,21.5028,21.653,139400.0
2014-07-30 09:40:00,37.49,37.57,37.46,37.55,100700.0,21.6646,21.7108,21.6473,21.6993,100700.0
2014-07-30 09:50:00,37.54,37.59,37.5,37.52,113500.0,21.6935,21.7224,21.6704,21.6819,113500.0
2014-07-30 10:00:00,37.53,37.53,37.39,37.44,144400.0,21.6877,21.6877,21.6068,21.6357,144400.0
2014-07-30 10:10:00,37.44,37.44,37.39,37.41,110200.0,21.6357,21.6357,21.6068,21.6184,110200.0
2014-07-30 10:20:00,37.42,37.46,37.39,37.43,124100.0,21.6241,21.6473,21.6068,21.6299,124100.0
2014-07-30 10:30:00,37.42,37.45,37.3,37.3,38800.0,21.6241,21.6415,21.5548,21.5548,38800.0
2014-07-30 10:40:00,37.3,37.32,37.2,37.26,89300.0,21.5548,21.5664,21.497,21.5317,89300.0
2014-07-30 10:50:00,37.26,37.31,37.26,37.28,96800.0,21.5317,21.5606,21.5317,21.5432,96800.0
2014-07-30 11:00:00,37.28,37.3,37.19,37.22,109900.0,21.5432,21.5548,21.4912,21.5086,109900.0
2014-07-30 11:10:00,37.22,37.29,37.19,37.25,79900.0,21.5086,21.549,21.4912,21.5259,79900.0
2014-07-30 11:20:00,37.26,37.26,37.19,37.21,83600.0,21.5317,21.5317,21.4912,21.5028,83600.0
2014-07-30 11:30:00,37.21,37.28,37.2,37.23,131100.0,21.5028,21.5432,21.497,21.5143,131100.0
2014-07-30 11:40:00,37.23,37.28,37.21,37.21,60900.0,21.5143,21.5432,21.5028,21.5028,60900.0
2014-07-30 11:50:00,37.22,37.26,37.17,37.21,74500.0,21.5086,21.5317,21.4797,21.5028,74500.0
2014-07-30 12:00:00,37.22,37.23,37.14,37.15,47200.0,21.5086,21.5143,21.4623,21.4681,47200.0
2014-07-30 12:10:00,37.14,37.2,37.14,37.19,49700.0,21.4623,21.497,21.4623,21.4912,49700.0
2014-07-30 12:20:00,37.18,37.23,37.16,37.2,20700.0,21.4854,21.5143,21.4739,21.497,20700.0
2014-07-30 12:30:00,37.22,37.25,37.18,37.24,48900.0,21.5086,21.5259,21.4854,21.5201,48900.0
2014-07-30 12:40:00,37.23,37.24,37.16,37.17,45100.0,21.5143,21.5201,21.4739,21.4797,45100.0
2014-07-30 12:50:00,37.17,37.21,37.17,37.19,13500.0,21.4797,21.5028,21.4797,21.4912,13500.0
2014-07-30 13:00:00,37.19,37.21,37.08,37.08,52800.0,21.4912,21.5028,21.4277,21.4277,52800.0
2014-07-30 13:10:00,37.09,37.11,37.03,37.03,41800.0,21.4334,21.445,21.3988,21.3988,41800.0
2014-07-30 13:20:00,37.04,37.05,36.98,36.99,71800.0,21.4045,21.4103,21.3699,21.3757,71800.0
2014-07-30 13:30:00,37.0,37.08,36.98,37.04,266700.0,21.3814,21.4277,21.3699,21.4045,266700.0
2014-07-30 13:40:00,37.04,37.07,37.01,37.04,163400.0,21.4045,21.4219,21.3872,21.4045,163400.0
2014-07-30 13:50:00,37.03,37.12,37.03,37.11,61300.0,21.3988,21.4508,21.3988,21.445,61300.0
2014-07-30 14:00:00,37.11,37.35,37.06,37.34,180600.0,21.445,21.5837,21.4161,21.5779,180600.0
2014-07-30 14:10:00,37.34,37.49,37.34,37.39,144400.0,21.5779,21.6646,21.5779,21.6068,144400.0
2014-07-30 14:20:00,37.4,37.42,37.32,37.35,49900.0,21.6126,21.6241,21.5664,21.5837,49900.0
2014-07-30 14:30:00,37.35,37.38,37.27,37.31,60400.0,21.5837,21.601,21.5375,21.5606,60400.0
2014-07-30 14:40:00,37.31,37.37,37.24,37.29,80600.0,21.5606,21.5952,21.5201,21.549,80600.0
2014-07-30 14:50:00,37.28,37.33,37.22,37.24,116900.0,21.5432,21.5721,21.5086,21.5201,116900.0
2014-07-30 15:00:00,37.23,37.27,37.21,37.27,102400.0,21.5143,21.5375,21.5028,21.5375,102400.0
2014-07-30 15:10:00,37.27,37.3,37.22,37.28,96900.0,21.5375,21.5548,21.5086,21.5432,96900.0
2014-07-30 15:20:00,37.28,37.34,37.27,37.34,108800.0,21.5432,21.5779,21.5375,21.5779,108800.0
2014-07-30 15:30:00,37.34,37.34,37.28,37.29,104400.0,21.5779,21.5779,21.5432,21.549,104400.0
2014-07-30 15:40:00,37.29,37.32,37.26,37.26,124800.0,21.549,21.5664,21.5317,21.5317,124800.0
2014-07-30 15:50:00,37.27,37.34,37.26,37.31,362600.0,21.5375,21.5779,21.5317,21.5606,362600.0
2014-07-31 09:30:00,37.12,37.18,37.01,37.03,142500.0,21.4508,21.4854,21.3872,21.3988,142500.0
2014-07-31 09:40:00,37.02,37.07,36.86,37.07,120300.0,21.393,21.4219,21.3005,21.4219,120300.0
2014-07-31 09:50:00,37.05,37.1,36.93,36.93,131900.0,21.4103,21.4392,21.341,21.341,131900.0
2014-07-31 10:00:00,36.93,37.03,36.88,37.02,227800.0,21.341,21.3988,21.3121,21.393,227800.0
2014-07-31 10:10:00,37.01,37.05,36.99,36.99,56200.0,21.3872,21.4103,21.3757,21.3757,56200.0
2014-07-31 10:20:00,37.0,37.01,36.9,36.9,79200.0,21.3814,21.3872,21.3236,21.3236,79200.0
2014-07-31 10:30:00,36.9,36.9,36.84,36.84,94900.0,21.3236,21.3236,21.289,21.289,94900.0
2014-07-31 10:40:00,36.84,36.84,36.77,36.81,115500.0,21.289,21.289,21.2485,21.2716,115500.0
2014-07-31 10:50:00,36.8,36.8,36.67,36.68,225100.0,21.2659,21.2659,21.1907,21.1965,225100.0
2014-07-31 11:00:00,36.68,36.71,36.65,36.69,121300.0,21.1965,21.2138,21.1792,21.2023,121300.0
2014-07-31 11:10:00,36.68,36.7,36.59,36.62,135800.0,21.1965,21.2081,21.1445,21.1618,135800.0
2014-07-31 11:20:00,36.62,36.62,36.53,36.54,146300.0,21.1618,21.1618,21.1098,21.1156,146300.0
2014-07-31 11:30:00,36.54,36.71,36.54,36.71,246900.0,21.1156,21.2138,21.1156,21.2138,246900.0
2014-07-31 11:40:00,36.71,36.73,36.59,36.6,94000.0,21.2138,21.2254,21.1445,21.1503,94000.0
2014-07-31 11:50:00,36.6,36.6,36.54,36.55,131800.0,21.1503,21.1503,21.1156,21.1214,131800.0
2014-07-31 12:00:00,36.55,36.55,36.46,36.47,162100.0,21.1214,21.1214,21.0694,21.0752,162100.0
2014-07-31 12:10:00,36.46,36.46,36.37,36.37,149800.0,21.0694,21.0694,21.0174,21.0174,149800.0
2014-07-31 12:20:00,36.37,36.38,36.26,36.27,202400.0,21.0174,21.0231,20.9538,20.9596,202400.0
2014-07-31 12:30:00,36.27,36.29,36.23,36.27,165300.0,20.9596,20.9711,20.9365,20.9596,165300.0
2014-07-31 12:40:00,36.28,36.3,36.27,36.3,110600.0,20.9654,20.9769,20.9596,20.9769,110600.0
2014-07-31 12:50:00,36.29,36.35,36.29,36.3,80000.0,20.9711,21.0058,20.9711,20.9769,80000.0
2014-07-31 13:00:00,36.3,36.31,36.28,36.29,84500.0,20.9769,20.9827,20.9654,20.9711,84500.0
2014-07-31 13:10:00,36.29,36.29,36.26,36.29,144400.0,20.9711,20.9711,20.9538,20.9711,144400.0
2014-07-31 13:20:00,36.29,36.29,36.23,36.27,114900.0,20.9711,20.9711,20.9365,20.9596,114900.0
2014-07-31 13:30:00,36.27,36.34,36.27,36.32,173700.0,20.9596,21.0,20.9596,20.9885,173700.0
2014-07-31 13:40:00,36.33,36.34,36.27,36.29,142200.0,20.9943,21.0,20.9596,20.9711,142200.0
2014-07-31 13:50:00,36.29,36.29,36.26,36.27,102700.0,20.9711,20.9711,20.9538,20.9596,102700.0
2014-07-31 14:00:00,36.27,36.39,36.27,36.37,142800.0,20.9596,21.0289,20.9596,21.0174,142800.0
2014-07-31 14:10:00,36.37,36.37,36.32,36.34,83200.0,21.0174,21.0174,20.9885,21.0,83200.0
2014-07-31 14:20:00,36.34,36.34,36.3,36.33,66500.0,21.0,21.0,20.9769,20.9943,66500.0
2014-07-31 14:30:00,36.33,36.34,36.28,36.28,74100.0,20.9943,21.0,20.9654,20.9654,74100.0
2014-07-31 14:40:00,36.29,36.29,36.17,36.18,151400.0,20.9711,20.9711,20.9018,20.9076,151400.0
2014-07-31 14:50:00,36.18,36.21,36.16,36.17,98400.0,20.9076,20.9249,20.896,20.9018,98400.0
2014-07-31 15:00:00,36.17,36.25,36.16,36.22,93700.0,20.9018,20.948,20.896,20.9307,93700.0
2014-07-31 15:10:00,36.23,36.23,36.09,36.11,247300.0,20.9365,20.9365,20.8556,20.8671,247300.0
2014-07-31 15:20:00,36.1,36.11,36.02,36.02,189800.0,20.8613,20.8671,20.8151,20.8151,189800.0
2014-07-31 15:30:00,36.03,36.07,36.02,36.06,382800.0,20.8209,20.844,20.8151,20.8382,382800.0
2014-07-31 15:40:00,36.06,36.13,36.02,36.02,919300.0,20.8382,20.8787,20.8151,20.8151,919300.0
2014-07-31 15:50:00,36.03,36.03,35.97,35.97,1127800.0,20.8209,20.8209,20.7862,20.7862,1127800.0
2014-08-01 09:30:00,35.96,35.98,35.48,35.69,303600.0,20.7804,20.792,20.5031,20.6244,303600.0
2014-08-01 09:40:00,35.7,35.76,35.64,35.76,133000.0,20.6302,20.6649,20.5955,20.6649,133000.0
2014-08-01 09:50:00,35.76,35.85,35.7,35.83,114600.0,20.6649,20.7169,20.6302,20.7053,114600.0
2014-08-01 10:00:00,35.84,35.96,35.77,35.96,120400.0,20.7111,20.7804,20.6706,20.7804,120400.0
2014-08-01 10:10:00,35.96,35.99,35.77,35.77,97600.0,20.7804,20.7978,20.6706,20.6706,97600.0
2014-08-01 10:20:00,35.77,35.89,35.76,35.89,68700.0,20.6706,20.74,20.6649,20.74,68700.0
2014-08-01 10:30:00,35.9,35.91,35.85,35.9,185900.0,20.7458,20.7515,20.7169,20.7458,185900.0
2014-08-01 10:40:00,35.9,35.91,35.81,35.81,62700.0,20.7458,20.7515,20.6938,20.6938,62700.0
2014-08-01 10:50:00,35.82,35.86,35.79,35.8,120000.0,20.6995,20.7227,20.6822,20.688,120000.0
2014-08-01 11:00:00,35.79,35.79,35.68,35.69,94300.0,20.6822,20.6822,20.6186,20.6244,94300.0
2014-08-01 11:10:00,35.69,35.69,35.6,35.61,79200.0,20.6244,20.6244,20.5724,20.5782,79200.0
2014-08-01 11:20:00,35.6,35.68,35.57,35.66,97400.0,20.5724,20.6186,20.5551,20.6071,97400.0
2014-08-01 11:30:00,35.66,35.67,35.56,35.58,81800.0,20.6071,20.6129,20.5493,20.5608,81800.0
2014-08-01 11:40:00,35.58,35.6,35.52,35.53,91000.0,20.5608,20.5724,20.5262,20.532,91000.0
2014-08-01 11:50:00,35.52,35.55,35.38,35.43,106900.0,20.5262,20.5435,20.4453,20.4742,106900.0
2014-08-01 12:00:00,35.43,35.48,35.41,35.41,54600.0,20.4742,20.5031,20.4626,20.4626,54600.0
2014-08-01 12:10:00,35.41,35.45,35.37,35.41,121900.0,20.4626,20.4857,20.4395,20.4626,121900.0
2014-08-01 12:20:00,35.42,35.43,35.31,35.33,111800.0,20.4684,20.4742,20.4048,20.4164,111800.0
2014-08-01 12:30:00,35.33,35.35,35.27,35.28,97200.0,20.4164,20.4279,20.3817,20.3875,97200.0
2014-08-01 12:40:00,35.28,35.3,35.21,35.25,186600.0,20.3875,20.399,20.347,20.3701,186600.0
2014-08-01 12:50:00,35.25,35.39,35.25,35.36,68900.0,20.3701,20.451,20.3701,20.4337,68900.0
2014-08-01 13:00:00,35.36,35.36,35.24,35.31,84400.0,20.4337,20.4337,20.3644,20.4048,84400.0
2014-08-01 13:10:00,35.32,35.39,35.3,35.39,43700.0,20.4106,20.451,20.399,20.451,43700.0
2014-08-01 13:20:00,35.39,35.49,35.35,35.49,86100.0,20.451,20.5088,20.4279,20.5088,86100.0
2014-08-01 13:30:00,35.5,35.53,35.43,35.53,58400.0,20.5146,20.532,20.4742,20.532,58400.0
2014-08-01 13:40:00,35.53,35.59,35.5,35.58,68200.0,20.532,20.5666,20.5146,20.5608,68200.0
2014-08-01 13:50:00,35.59,35.62,35.56,35.6,95400.0,20.5666,20.584,20.5493,20.5724,95400.0
2014-08-01 14:00:00,35.6,35.65,35.57,35.63,83100.0,20.5724,20.6013,20.5551,20.5897,83100.0
2014-08-01 14:10:00,35.63,35.65,35.58,35.62,111600.0,20.5897,20.6013,20.5608,20.584,111600.0
2014-08-01 14:20:00,35.63,35.63,35.56,35.59,48900.0,20.5897,20.5897,20.5493,20.5666,48900.0
2014-08-01 14:30:00,35.59,35.63,35.58,35.62,95300.0,20.5666,20.5897,20.5608,20.584,95300.0
2014-08-01 14:40:00,35.62,35.67,35.61,35.63,296600.0,20.584,20.6129,20.5782,20.5897,296600.0
2014-08-01 14:50:00,35.63,35.64,35.58,35.59,50400.0,20.5897,20.5955,20.5608,20.5666,50400.0
2014-08-01 15:00:00,35.59,35.62,35.55,35.58,186000.0,20.5666,20.584,20.5435,20.5608,186000.0
2014-08-01 15:10:00,35.58,35.64,35.58,35.64,107500.0,20.5608,20.5955,20.5608,20.5955,107500.0
2014-08-01 15:20:00,35.64,35.66,35.6,35.62,305900.0,20.5955,20.6071,20.5724,20.584,305900.0
2014-08-01 15:30:00,35.63,35.63,35.55,35.57,134600.0,20.5897,20.5897,20.5435,20.5551,134600.0
2014-08-01 15:40:00,35.57,35.58,35.51,35.53,224700.0,20.5551,20.5608,20.5204,20.532,224700.0
2014-08-01 15:50:00,35.54,35.55,35.48,35.5,454100.0,20.5377,20.5435,20.5031,20.5146,454100.0
2014-08-04 09:30:00,35.75,35.75,35.38,35.38,109600.0,20.6591,20.6591,20.4453,20.4453,109600.0
2014-08-04 09:40:00,35.37,35.53,35.37,35.44,67900.0,20.4395,20.532,20.4395,20.4799,67900.0
2014-08-04 09:50:00,35.45,35.56,35.44,35.54,47100.0,20.4857,20.5493,20.4799,20.5377,47100.0
2014-08-04 10:00:00,35.54,35.65,35.52,35.64,103800.0,20.5377,20.6013,20.5262,20.5955,103800.0
2014-08-04 10:10:00,35.65,35.71,35.64,35.71,141500.0,20.6013,20.636,20.5955,20.636,141500.0
2014-08-04 10:20:00,35.71,35.8,35.71,35.76,69900.0,20.636,20.688,20.636,20.6649,69900.0
2014-08-04 10:30:00,35.76,35.78,35.72,35.76,86200.0,20.6649,20.6764,20.6417,20.6649,86200.0
2014-08-04 10:40:00,35.76,35.77,35.73,35.76,113800.0,20.6649,20.6706,20.6475,20.6649,113800.0
2014-08-04 10:50:00,35.76,35.77,35.66,35.71,168800.0,20.6649,20.6706,20.6071,20.636,168800.0
2014-08-04 11:00:00,35.71,35.84,35.7,35.84,143700.0,20.636,20.7111,20.6302,20.7111,143700.0
2014-08-04 11:10:00,35.83,35.89,35.79,35.84,69400.0,20.7053,20.74,20.6822,20.7111,69400.0
2014-08-04 11:20:00,35.84,35.89,35.82,35.88,73400.0,20.7111,20.74,20.6995,20.7342,73400.0
2014-08-04 11:30:00,35.88,35.89,35.8,35.82,91800.0,20.7342,20.74,20.688,20.6995,91800.0
2014-08-04 11:40:00,35.83,35.84,35.78,35.84,49900.0,20.7053,20.7111,20.6764,20.7111,49900.0
2014-08-04 11:50:00,35.84,35.84,35.78,35.79,31200.0,20.7111,20.7111,20.6764,20.6822,31200.0
2014-08-04 12:00:00,35.79,35.82,35.77,35.77,19700.0,20.6822,20.6995,20.6706,20.6706,19700.0
2014-08-04 12:10:00,35.77,35.78,35.72,35.76,23900.0,20.6706,20.6764,20.6417,20.6649,23900.0
2014-08-04 12:20:00,35.76,35.84,35.76,35.84,37600.0,20.6649,20.7111,20.6649,20.7111,37600.0
2014-08-04 12:30:00,35.84,35.86,35.79,35.8,26200.0,20.7111,20.7227,20.6822,20.688,26200.0
2014-08-04 12:40:00,35.8,35.86,35.79,35.84,38800.0,20.688,20.7227,20.6822,20.7111,38800.0
2014-08-04 12:50:00,35.83,35.86,35.82,35.86,19100.0,20.7053,20.7227,20.6995,20.7227,19100.0
2014-08-04 13:00:00,35.86,35.88,35.84,35.87,17200.0,20.7227,20.7342,20.7111,20.7284,17200.0
2014-08-04 13:10:00,35.88,35.89,35.84,35.87,66100.0,20.7342,20.74,20.7111,20.7284,66100.0
2014-08-04 13:20:00,35.87,35.95,35.87,35.94,44400.0,20.7284,20.7747,20.7284,20.7689,44400.0
2014-08-04 13:30:00,35.93,36.0,35.93,36.0,39400.0,20.7631,20.8036,20.7631,20.8036,39400.0
2014-08-04 13:40:00,35.99,36.07,35.97,36.06,83600.0,20.7978,20.844,20.7862,20.8382,83600.0
2014-08-04 13:50:00,36.06,36.1,36.05,36.09,51600.0,20.8382,20.8613,20.8324,20.8556,51600.0
2014-08-04 14:00:00,36.08,36.17,36.08,36.16,104700.0,20.8498,20.9018,20.8498,20.896,104700.0
2014-08-04 14:10:00,36.15,36.18,36.14,36.14,42000.0,20.8902,20.9076,20.8845,20.8845,42000.0
2014-08-04 14:20:00,36.15,36.18,36.13,36.13,38900.0,20.8902,20.9076,20.8787,20.8787,38900.0
2014-08-04 14:30:00,36.14,36.19,36.13,36.18,54700.0,20.8845,20.9133,20.8787,20.9076,54700.0
2014-08-04 14:40:00,36.19,36.23,36.16,36.21,67300.0,20.9133,20.9365,20.896,20.9249,67300.0
2014-08-04 14:50:00,36.22,36.25,36.2,36.22,48700.0,20.9307,20.948,20.9191,20.9307,48700.0
2014-08-04 15:00:00,36.23,36.29,36.2,36.23,208500.0,20.9365,20.9711,20.9191,20.9365,208500.0
2014-08-04 15:10:00,36.23,36.28,36.22,36.28,84400.0,20.9365,20.9654,20.9307,20.9654,84400.0
2014-08-04 15:20:00,36.28,36.31,36.27,36.3,120500.0,20.9654,20.9827,20.9596,20.9769,120500.0
2014-08-04 15:30:00,36.3,36.35,36.29,36.3,131600.0,20.9769,21.0058,20.9711,20.9769,131600.0
2014-08-04 15:40:00,36.31,36.35,36.28,36.3,185400.0,20.9827,21.0058,20.9654,20.9769,185400.0
2014-08-04 15:50:00,36.31,36.33,36.26,36.26,456800.0,20.9827,20.9943,20.9538,20.9538,456800.0
2014-08-05 09:30:00,36.07,36.16,35.87,36.15,99500.0,20.844,20.896,20.7284,20.8902,99500.0
2014-08-05 09:40:00,36.15,36.16,36.0,36.07,53500.0,20.8902,20.896,20.8036,20.844,53500.0
2014-08-05 09:50:00,36.06,36.06,35.95,36.03,60000.0,20.8382,20.8382,20.7747,20.8209,60000.0
2014-08-05 10:00:00,36.03,36.04,35.91,36.01,158800.0,20.8209,20.8267,20.7515,20.8093,158800.0
2014-08-05 10:10:00,36.02,36.06,35.9,35.91,86400.0,20.8151,20.8382,20.7458,20.7515,86400.0
2014-08-05 10:20:00,35.9,35.91,35.87,35.91,72700.0,20.7458,20.7515,20.7284,20.7515,72700.0
2014-08-05 10:30:00,35.91,35.98,35.89,35.92,115400.0,20.7515,20.792,20.74,20.7573,115400.0
2014-08-05 10:40:00,35.92,36.0,35.91,35.97,98400.0,20.7573,20.8036,20.7515,20.7862,98400.0
2014-08-05 10:50:00,35.98,35.99,35.87,35.89,83000.0,20.792,20.7978,20.7284,20.74,83000.0
2014-08-05 11:00:00,35.89,35.96,35.86,35.93,67300.0,20.74,20.7804,20.7227,20.7631,67300.0
2014-08-05 11:10:00,35.93,36.11,35.93,36.09,135500.0,20.7631,20.8671,20.7631,20.8556,135500.0
2014-08-05 11:20:00,36.09,36.12,36.05,36.08,80800.0,20.8556,20.8729,20.8324,20.8498,80800.0
2014-08-05 11:30:00,36.08,36.08,35.99,35.99,77000.0,20.8498,20.8498,20.7978,20.7978,77000.0
2014-08-05 11:40:00,36.0,36.0,35.93,35.94,50900.0,20.8036,20.8036,20.7631,20.7689,50900.0
2014-08-05 11:50:00,35.94,36.01,35.94,35.95,37100.0,20.7689,20.8093,20.7689,20.7747,37100.0
2014-08-05 12:00:00,35.95,35.98,35.93,35.97,33400.0,20.7747,20.792,20.7631,20.7862,33400.0
2014-08-05 12:10:00,35.97,35.99,35.94,35.99,29100.0,20.7862,20.7978,20.7689,20.7978,29100.0
2014-08-05 12:20:00,35.98,35.99,35.9,35.93,49100.0,20.792,20.7978,20.7458,20.7631,49100.0
2014-08-05 12:30:00,35.92,35.93,35.87,35.9,48900.0,20.7573,20.7631,20.7284,20.7458,48900.0
2014-08-05 12:40:00,35.89,35.9,35.87,35.88,26800.0,20.74,20.7458,20.7284,20.7342,26800.0
2014-08-05 12:50:00,35.88,35.9,35.86,35.88,40700.0,20.7342,20.7458,20.7227,20.7342,40700.0
2014-08-05 13:00:00,35.89,35.89,35.85,35.86,19400.0,20.74,20.74,20.7169,20.7227,19400.0
2014-08-05 13:10:00,35.86,35.87,35.83,35.86,44500.0,20.7227,20.7284,20.7053,20.7227,44500.0
2014-08-05 13:20:00,35.86,35.88,35.84,35.85,22700.0,20.7227,20.7342,20.7111,20.7169,22700.0
2014-08-05 13:30:00,35.84,35.86,35.68,35.68,93200.0,20.7111,20.7227,20.6186,20.6186,93200.0
2014-08-05 13:40:00,35.68,35.71,35.58,35.64,94600.0,20.6186,20.636,20.5608,20.5955,94600.0
2014-08-05 13:50:00,35.63,35.69,35.6,35.62,58900.0,20.5897,20.6244,20.5724,20.584,58900.0
2014-08-05 14:00:00,35.61,35.63,35.5,35.51,94600.0,20.5782,20.5897,20.5146,20.5204,94600.0
2014-08-05 14:10:00,35.51,35.56,35.5,35.55,40600.0,20.5204,20.5493,20.5146,20.5435,40600.0
2014-08-05 14:20:00,35.55,35.61,35.54,35.61,36100.0,20.5435,20.5782,20.5377,20.5782,36100.0
2014-08-05 14:30:00,35.61,35.66,35.59,35.62,43800.0,20.5782,20.6071,20.5666,20.584,43800.0
2014-08-05 14:40:00,35.61,35.64,35.59,35.6,41200.0,20.5782,20.5955,20.5666,20.5724,41200.0
2014-08-05 14:50:00,35.61,35.63,35.56,35.58,46100.0,20.5782,20.5897,20.5493,20.5608,46100.0
2014-08-05 15:00:00,35.57,35.58,35.52,35.53,63700.0,20.5551,20.5608,20.5262,20.532,63700.0
2014-08-05 15:10:00,35.52,35.57,35.5,35.55,44900.0,20.5262,20.5551,20.5146,20.5435,44900.0
2014-08-05 15:20:00,35.55,35.59,35.52,35.52,56100.0,20.5435,20.5666,20.5262,20.5262,56100.0
2014-08-05 15:30:00,35.52,35.63,35.52,35.57,91600.0,20.5262,20.5897,20.5262,20.5551,91600.0
2014-08-05 15:40:00,35.58,35.63,35.55,35.57,170200.0,20.5608,20.5897,20.5435,20.5551,170200.0
2014-08-05 15:50:00,35.57,35.6,35.54,35.54,394000.0,20.5551,20.5724,20.5377,20.5377,394000.0
2014-08-06 09:30:00,35.54,35.67,35.52,35.59,128800.0,20.5377,20.6129,20.5262,20.5666,128800.0
2014-08-06 09:40:00,35.59,35.73,35.59,35.68,105900.0,20.5666,20.6475,20.5666,20.6186,105900.0
2014-08-06 09:50:00,35.66,35.69,35.56,35.68,150500.0,20.6071,20.6244,20.5493,20.6186,150500.0
2014-08-06 10:00:00,35.69,35.84,35.66,35.76,49700.0,20.6244,20.7111,20.6071,20.6649,49700.0
2014-08-06 10:10:00,35.76,35.77,35.63,35.67,31200.0,20.6649,20.6706,20.5897,20.6129,31200.0
2014-08-06 10:20:00,35.67,35.83,35.66,35.82,129900.0,20.6129,20.7053,20.6071,20.6995,129900.0
2014-08-06 10:30:00,35.82,35.87,35.79,35.84,128400.0,20.6995,20.7284,20.6822,20.7111,128400.0
2014-08-06 10:40:00,35.85,35.9,35.81,35.87,33300.0,20.7169,20.7458,20.6938,20.7284,33300.0
2014-08-06 10:50:00,35.87,35.91,35.85,35.91,78600.0,20.7284,20.7515,20.7169,20.7515,78600.0
2014-08-06 11:00:00,35.91,35.92,35.85,35.86,42000.0,20.7515,20.7573,20.7169,20.7227,42000.0
2014-08-06 11:10:00,35.85,35.85,35.71,35.72,104300.0,20.7169,20.7169,20.636,20.6417,104300.0
2014-08-06 11:20:00,35.72,35.72,35.6,35.61,111200.0,20.6417,20.6417,20.5724,20.5782,111200.0
2014-08-06 11:30:00,35.61,35.61,35.55,35.56,188500.0,20.5782,20.5782,20.5435,20.5493,188500.0
2014-08-06 11:40:00,35.55,35.57,35.51,35.52,78700.0,20.5435,20.5551,20.5204,20.5262,78700.0
2014-08-06 11:50:00,35.51,35.61,35.51,35.59,85500.0,20.5204,20.5782,20.5204,20.5666,85500.0
2014-08-06 12:00:00,35.59,35.63,35.57,35.59,93300.0,20.5666,20.5897,20.5551,20.5666,93300.0
2014-08-06 12:10:00,35.58,35.6,35.5,35.52,50700.0,20.5608,20.5724,20.5146,20.5262,50700.0
2014-08-06 12:20:00,35.51,35.6,35.5,35.56,32600.0,20.5204,20.5724,20.5146,20.5493,32600.0
2014-08-06 12:30:00,35.56,35.61,35.55,35.59,71600.0,20.5493,20.5782,20.5435,20.5666,71600.0
2014-08-06 12:40:00,35.58,35.61,35.53,35.55,37900.0,20.5608,20.5782,20.532,20.5435,37900.0
2014-08-06 12:50:00,35.54,35.58,35.53,35.55,27200.0,20.5377,20.5608,20.532,20.5435,27200.0
2014-08-06 13:00:00,35.55,35.58,35.5,35.54,41800.0,20.5435,20.5608,20.5146,20.5377,41800.0
2014-08-06 13:10:00,35.55,35.6,35.55,35.6,16800.0,20.5435,20.5724,20.5435,20.5724,16800.0
2014-08-06 13:20:00,35.59,35.6,35.51,35.51,55600.0,20.5666,20.5724,20.5204,20.5204,55600.0
2014-08-06 13:30:00,35.51,35.55,35.49,35.55,94300.0,20.5204,20.5435,20.5088,20.5435,94300.0
2014-08-06 13:40:00,35.55,35.56,35.45,35.45,50200.0,20.5435,20.5493,20.4857,20.4857,50200.0
2014-08-06 13:50:00,35.46,35.47,35.43,35.44,28400.0,20.4915,20.4973,20.4742,20.4799,28400.0
2014-08-06 14:00:00,35.44,35.5,35.41,35.49,24300.0,20.4799,20.5146,20.4626,20.5088,24300.0
2014-08-06 14:10:00,35.48,35.52,35.46,35.5,19300.0,20.5031,20.5262,20.4915,20.5146,19300.0
2014-08-06 14:20:00,35.5,35.55,35.5,35.55,22400.0,20.5146,20.5435,20.5146,20.5435,22400.0
2014-08-06 14:30:00,35.55,35.57,35.51,35.54,23600.0,20.5435,20.5551,20.5204,20.5377,23600.0
2014-08-06 14:40:00,35.54,35.61,35.52,35.6,31900.0,20.5377,20.5782,20.5262,20.5724,31900.0
2014-08-06 14:50:00,35.59,35.64,35.59,35.62,22700.0,20.5666,20.5955,20.5666,20.584,22700.0
2014-08-06 15:00:00,35.61,35.63,35.57,35.61,151800.0,20.5782,20.5897,20.5551,20.5782,151800.0
2014-08-06 15:10:00,35.61,35.61,35.52,35.54,87700.0,20.5782,20.5782,20.5262,20.5377,87700.0
2014-08-06 15:20:00,35.54,35.58,35.53,35.56,33500.0,20.5377,20.5608,20.532,20.5493,33500.0
2014-08-06 15:30:00,35.56,35.56,35.51,35.54,37400.0,20.5493,20.5493,20.5204,20.5377,37400.0
2014-08-06 15:40:00,35.54,35.57,35.52,35.52,85500.0,20.5377,20.5551,20.5262,20.5262,85500.0
2014-08-06 15:50:00,35.53,35.57,35.53,35.56,192000.0,20.532,20.5551,20.532,20.5493,192000.0
2014-08-07 09:30:00,35.7,35.84,35.63,35.68,88400.0,20.6302,20.7111,20.5897,20.6186,88400.0
2014-08-07 09:40:00,35.69,35.74,35.61,35.74,120100.0,20.6244,20.6533,20.5782,20.6533,120100.0
2014-08-07 09:50:00,35.73,35.77,35.68,35.7,109400.0,20.6475,20.6706,20.6186,20.6302,109400.0
2014-08-07 10:00:00,35.72,35.77,35.67,35.71,58300.0,20.6417,20.6706,20.6129,20.636,58300.0
2014-08-07 10:10:00,35.72,35.78,35.7,35.72,36200.0,20.6417,20.6764,20.6302,20.6417,36200.0
2014-08-07 10:20:00,35.71,35.75,35.65,35.66,171900.0,20.636,20.6591,20.6013,20.6071,171900.0
2014-08-07 10:30:00,35.66,35.77,35.65,35.75,45300.0,20.6071,20.6706,20.6013,20.6591,45300.0
2014-08-07 10:40:00,35.74,35.75,35.61,35.61,40700.0,20.6533,20.6591,20.5782,20.5782,40700.0
2014-08-07 10:50:00,35.61,35.61,35.53,35.58,50600.0,20.5782,20.5782,20.532,20.5608,50600.0
2014-08-07 11:00:00,35.58,35.58,35.5,35.56,55700.0,20.5608,20.5608,20.5146,20.5493,55700.0
2014-08-07 11:10:00,35.57,35.57,35.44,35.54,66000.0,20.5551,20.5551,20.4799,20.5377,66000.0
2014-08-07 11:20:00,35.54,35.6,35.45,35.46,82600.0,20.5377,20.5724,20.4857,20.4915,82600.0
2014-08-07 11:30:00,35.46,35.55,35.46,35.48,47000.0,20.4915,20.5435,20.4915,20.5031,47000.0
2014-08-07 11:40:00,35.49,35.49,35.35,35.4,56800.0,20.5088,20.5088,20.4279,20.4568,56800.0
2014-08-07 11:50:00,35.4,35.45,35.35,35.45,47000.0,20.4568,20.4857,20.4279,20.4857,47000.0
2014-08-07 12:00:00,35.44,35.44,35.39,35.42,81200.0,20.4799,20.4799,20.451,20.4684,81200.0
2014-08-07 12:10:00,35.42,35.43,35.29,35.3,79200.0,20.4684,20.4742,20.3933,20.399,79200.0
2014-08-07 12:20:00,35.31,35.41,35.3,35.35,60300.0,20.4048,20.4626,20.399,20.4279,60300.0
2014-08-07 12:30:00,35.35,35.35,35.2,35.23,76900.0,20.4279,20.4279,20.3413,20.3586,76900.0
2014-08-07 12:40:00,35.23,35.34,35.22,35.33,36100.0,20.3586,20.4222,20.3528,20.4164,36100.0
2014-08-07 12:50:00,35.33,35.34,35.26,35.26,41600.0,20.4164,20.4222,20.3759,20.3759,41600.0
2014-08-07 13:00:00,35.26,35.38,35.26,35.38,51000.0,20.3759,20.4453,20.3759,20.4453,51000.0
2014-08-07 13:10:00,35.38,35.39,35.34,35.37,33300.0,20.4453,20.451,20.4222,20.4395,33300.0
2014-08-07 13:20:00,35.36,35.37,35.3,35.34,115600.0,20.4337,20.4395,20.399,20.4222,115600.0
2014-08-07 13:30:00,35.34,35.39,35.31,35.36,30900.0,20.4222,20.451,20.4048,20.4337,30900.0
2014-08-07 13:40:00,35.36,35.39,35.33,35.37,52200.0,20.4337,20.451,20.4164,20.4395,52200.0
2014-08-07 13:50:00,35.37,35.38,35.31,35.38,67900.0,20.4395,20.4453,20.4048,20.4453,67900.0
2014-08-07 14:00:00,35.38,35.39,35.31,35.36,71100.0,20.4453,20.451,20.4048,20.4337,71100.0
2014-08-07 14:10:00,35.36,35.37,35.27,35.29,70400.0,20.4337,20.4395,20.3817,20.3933,70400.0
2014-08-07 14:20:00,35.29,35.34,35.26,35.33,31600.0,20.3933,20.4222,20.3759,20.4164,31600.0
2014-08-07 14:30:00,35.34,35.38,35.3,35.34,84300.0,20.4222,20.4453,20.399,20.4222,84300.0
2014-08-07 14:40:00,35.34,35.39,35.34,35.36,27500.0,20.4222,20.451,20.4222,20.4337,27500.0
2014-08-07 14:50:00,35.37,35.39,35.27,35.28,54500.0,20.4395,20.451,20.3817,20.3875,54500.0
2014-08-07 15:00:00,35.28,35.35,35.26,35.28,68300.0,20.3875,20.4279,20.3759,20.3875,68300.0
2014-08-07 15:10:00,35.29,35.34,35.25,35.31,77100.0,20.3933,20.4222,20.3701,20.4048,77100.0
2014-08-07 15:20:00,35.32,35.32,35.25,35.28,76500.0,20.4106,20.4106,20.3701,20.3875,76500.0
2014-08-07 15:30:00,35.27,35.37,35.26,35.35,101200.0,20.3817,20.4395,20.3759,20.4279,101200.0
2014-08-07 15:40:00,35.35,35.38,35.33,35.35,145900.0,20.4279,20.4453,20.4164,20.4279,145900.0
2014-08-07 15:50:00,35.35,35.44,35.34,35.37,409000.0,20.4279,20.4799,20.4222,20.4395,409000.0
2014-08-08 09:30:00,35.53,35.61,35.43,35.56,87600.0,20.532,20.5782,20.4742,20.5493,87600.0
2014-08-08 09:40:00,35.55,35.57,35.45,35.57,207800.0,20.5435,20.5551,20.4857,20.5551,207800.0
2014-08-08 09:50:00,35.58,35.65,35.53,35.59,103700.0,20.5608,20.6013,20.532,20.5666,103700.0
2014-08-08 10:00:00,35.6,35.7,35.55,35.67,54700.0,20.5724,20.6302,20.5435,20.6129,54700.0
2014-08-08 10:10:00,35.68,35.69,35.59,35.59,63700.0,20.6186,20.6244,20.5666,20.5666,63700.0
2014-08-08 10:20:00,35.6,35.61,35.54,35.57,30100.0,20.5724,20.5782,20.5377,20.5551,30100.0
2014-08-08 10:30:00,35.57,35.64,35.55,35.64,16800.0,20.5551,20.5955,20.5435,20.5955,16800.0
2014-08-08 10:40:00,35.63,35.75,35.62,35.71,31400.0,20.5897,20.6591,20.584,20.636,31400.0
2014-08-08 10:50:00,35.72,35.73,35.68,35.69,43900.0,20.6417,20.6475,20.6186,20.6244,43900.0
2014-08-08 11:00:00,35.69,35.71,35.62,35.7,43000.0,20.6244,20.636,20.584,20.6302,43000.0
2014-08-08 11:10:00,35.7,35.78,35.7,35.78,36200.0,20.6302,20.6764,20.6302,20.6764,36200.0
2014-08-08 11:20:00,35.76,35.84,35.75,35.81,64400.0,20.6649,20.7111,20.6591,20.6938,64400.0
2014-08-08 11:30:00,35.81,35.86,35.78,35.8,78300.0,20.6938,20.7227,20.6764,20.688,78300.0
2014-08-08 11:40:00,35.79,35.8,35.76,35.78,41100.0,20.6822,20.688,20.6649,20.6764,41100.0
2014-08-08 11:50:00,35.79,35.92,35.77,35.88,169100.0,20.6822,20.7573,20.6706,20.7342,169100.0
2014-08-08 12:00:00,35.87,35.89,35.85,35.86,52800.0,20.7284,20.74,20.7169,20.7227,52800.0
2014-08-08 12:10:00,35.86,35.88,35.84,35.84,13500.0,20.7227,20.7342,20.7111,20.7111,13500.0
2014-08-08 12:20:00,35.84,35.87,35.8,35.82,25400.0,20.7111,20.7284,20.688,20.6995,25400.0
2014-08-08 12:30:00,35.82,35.83,35.78,35.81,27600.0,20.6995,20.7053,20.6764,20.6938,27600.0
2014-08-08 12:40:00,35.81,35.82,35.77,35.78,36100.0,20.6938,20.6995,20.6706,20.6764,36100.0
2014-08-08 12:50:00,35.78,35.78,35.73,35.73,29900.0,20.6764,20.6764,20.6475,20.6475,29900.0
2014-08-08 13:00:00,35.74,35.74,35.69,35.71,49000.0,20.6533,20.6533,20.6244,20.636,49000.0
2014-08-08 13:10:00,35.71,35.84,35.7,35.84,35500.0,20.636,20.7111,20.6302,20.7111,35500.0
2014-08-08 13:20:00,35.86,35.98,35.86,35.95,54500.0,20.7227,20.792,20.7227,20.7747,54500.0
2014-08-08 13:30:00,35.94,35.95,35.9,35.92,41100.0,20.7689,20.7747,20.7458,20.7573,41100.0
2014-08-08 13:40:00,35.92,35.97,35.92,35.96,35400.0,20.7573,20.7862,20.7573,20.7804,35400.0
2014-08-08 13:50:00,35.96,35.97,35.91,35.96,51800.0,20.7804,20.7862,20.7515,20.7804,51800.0
2014-08-08 14:00:00,35.96,36.0,35.93,36.0,45900.0,20.7804,20.8036,20.7631,20.8036,45900.0
2014-08-08 14:10:00,35.98,35.99,35.92,35.95,32700.0,20.792,20.7978,20.7573,20.7747,32700.0
2014-08-08 14:20:00,35.95,35.99,35.95,35.98,30800.0,20.7747,20.7978,20.7747,20.792,30800.0
2014-08-08 14:30:00,35.98,35.99,35.94,35.99,28500.0,20.792,20.7978,20.7689,20.7978,28500.0
2014-08-08 14:40:00,35.98,35.99,35.95,35.96,81800.0,20.792,20.7978,20.7747,20.7804,81800.0
2014-08-08 14:50:00,35.96,35.96,35.91,35.92,51900.0,20.7804,20.7804,20.7515,20.7573,51900.0
2014-08-08 15:00:00,35.92,35.95,35.9,35.95,37400.0,20.7573,20.7747,20.7458,20.7747,37400.0
2014-08-08 15:10:00,35.95,35.97,35.93,35.94,100700.0,20.7747,20.7862,20.7631,20.7689,100700.0
2014-08-08 15:20:00,35.93,36.06,35.93,36.06,78800.0,20.7631,20.8382,20.7631,20.8382,78800.0
2014-08-08 15:30:00,36.06,36.09,36.05,36.09,105600.0,20.8382,20.8556,20.8324,20.8556,105600.0
2014-08-08 15:40:00,36.09,36.13,36.08,36.11,182300.0,20.8556,20.8787,20.8498,20.8671,182300.0
2014-08-08 15:50:00,36.11,36.15,36.1,36.11,407900.0,20.8671,20.8902,20.8613,20.8671,407900.0
2014-08-11 09:30:00,42.41,42.49,40.25,40.32,6245300.0,24.5077,24.554,23.2595,23.3,6245300.0
2014-08-11 09:40:00,40.34,40.46,38.4,39.32,9637500.0,23.3115,23.3809,22.1905,22.7221,9637500.0
2014-08-11 09:50:00,39.33,39.5,38.8,39.25,5845300.0,22.7279,22.8261,22.4216,22.6817,5845300.0
2014-08-11 10:00:00,39.25,39.72,39.06,39.09,3099700.0,22.6817,22.9533,22.5719,22.5892,3099700.0
2014-08-11 10:10:00,39.08,39.25,38.27,38.34,3917000.0,22.5834,22.6817,22.1153,22.1558,3917000.0
2014-08-11 10:20:00,38.33,38.44,38.0,38.02,3977700.0,22.15,22.2136,21.9593,21.9709,3977700.0
2014-08-11 10:30:00,38.03,38.31,37.76,37.88,4292700.0,21.9766,22.1384,21.8206,21.89,4292700.0
2014-08-11 10:40:00,37.88,38.29,37.62,38.19,3441600.0,21.89,22.1269,21.7397,22.0691,3441600.0
2014-08-11 10:50:00,38.19,38.25,38.0,38.22,2187500.0,22.0691,22.1038,21.9593,22.0864,2187500.0
2014-08-11 11:00:00,38.22,38.65,38.15,38.58,2779500.0,22.0864,22.3349,22.046,22.2945,2779500.0
2014-08-11 11:10:00,38.57,39.24,38.57,39.18,3026000.0,22.2887,22.6759,22.2887,22.6412,3026000.0
2014-08-11 11:20:00,39.18,39.27,38.98,39.19,2430700.0,22.6412,22.6932,22.5256,22.647,2430700.0
2014-08-11 11:30:00,39.19,39.4,39.11,39.4,2051700.0,22.647,22.7683,22.6007,22.7683,2051700.0
2014-08-11 11:40:00,39.39,40.08,39.37,40.0,3813900.0,22.7626,23.1613,22.751,23.1151,3813900.0
2014-08-11 11:50:00,40.0,40.21,39.78,39.93,2388900.0,23.1151,23.2364,22.9879,23.0746,2388900.0
2014-08-11 12:00:00,39.92,40.13,39.77,39.83,2319400.0,23.0688,23.1902,22.9821,23.0168,2319400.0
2014-08-11 12:10:00,39.83,39.83,39.56,39.7,1653800.0,23.0168,23.0168,22.8608,22.9417,1653800.0
2014-08-11 12:20:00,39.69,39.85,39.61,39.82,1648900.0,22.9359,23.0284,22.8897,23.011,1648900.0
2014-08-11 12:30:00,39.82,39.89,39.72,39.87,1462800.0,23.011,23.0515,22.9533,23.0399,1462800.0
2014-08-11 12:40:00,39.88,40.03,39.81,39.98,1924200.0,23.0457,23.1324,23.0053,23.1035,1924200.0
2014-08-11 12:50:00,39.97,40.19,39.97,40.11,1926400.0,23.0977,23.2249,23.0977,23.1786,1926400.0
2014-08-11 13:00:00,40.11,40.15,39.9,40.02,2581100.0,23.1786,23.2017,23.0573,23.1266,2581100.0
2014-08-11 13:10:00,40.01,40.05,39.98,40.0,1578000.0,23.1208,23.144,23.1035,23.1151,1578000.0
2014-08-11 13:20:00,40.0,40.11,39.9,39.95,1985700.0,23.1151,23.1786,23.0573,23.0862,1985700.0
2014-08-11 13:30:00,39.95,40.04,39.94,39.99,1765700.0,23.0862,23.1382,23.0804,23.1093,1765700.0
2014-08-11 13:40:00,40.0,40.16,39.97,40.05,1671800.0,23.1151,23.2075,23.0977,23.144,1671800.0
2014-08-11 13:50:00,40.06,40.08,39.84,39.93,1803600.0,23.1497,23.1613,23.0226,23.0746,1803600.0
2014-08-11 14:00:00,39.93,39.95,39.76,39.76,1708900.0,23.0746,23.0862,22.9764,22.9764,1708900.0
2014-08-11 14:10:00,39.76,39.96,39.68,39.92,2218500.0,22.9764,23.0919,22.9301,23.0688,2218500.0
2014-08-11 14:20:00,39.92,40.05,39.9,39.91,2086400.0,23.0688,23.144,23.0573,23.0631,2086400.0
2014-08-11 14:30:00,39.91,39.99,39.82,39.97,1683700.0,23.0631,23.1093,23.011,23.0977,1683700.0
2014-08-11 14:40:00,39.97,40.03,39.83,39.83,2107200.0,23.0977,23.1324,23.0168,23.0168,2107200.0
2014-08-11 14:50:00,39.84,39.89,39.66,39.66,1804200.0,23.0226,23.0515,22.9186,22.9186,1804200.0
2014-08-11 15:00:00,39.67,39.74,39.37,39.44,1977800.0,22.9244,22.9648,22.751,22.7914,1977800.0
2014-08-11 15:10:00,39.45,39.47,39.09,39.31,2224700.0,22.7972,22.8088,22.5892,22.7163,2224700.0
2014-08-11 15:20:00,39.32,39.34,39.09,39.29,2063200.0,22.7221,22.7337,22.5892,22.7048,2063200.0
2014-08-11 15:30:00,39.29,39.44,39.25,39.27,2027700.0,22.7048,22.7914,22.6817,22.6932,2027700.0
2014-08-11 15:40:00,39.26,39.41,39.15,39.27,2396000.0,22.6874,22.7741,22.6239,22.6932,2396000.0
2014-08-11 15:50:00,39.27,39.42,39.24,39.38,3645600.0,22.6932,22.7799,22.6759,22.7568,3645600.0
2014-08-12 09:30:00,38.94,39.02,38.08,38.37,2690600.0,22.5025,22.5487,22.0055,22.1731,2690600.0
2014-08-12 09:40:00,38.38,39.07,38.35,39.02,1460500.0,22.1789,22.5776,22.1616,22.5487,1460500.0
2014-08-12 09:50:00,39.02,39.08,38.77,38.83,1214200.0,22.5487,22.5834,22.4043,22.4389,1214200.0
2014-08-12 10:00:00,38.84,38.88,38.62,38.76,1194600.0,22.4447,22.4678,22.3176,22.3985,1194600.0
2014-08-12 10:10:00,38.76,39.05,38.74,38.96,1604800.0,22.3985,22.5661,22.3869,22.5141,1604800.0
2014-08-12 10:20:00,38.96,39.08,38.92,39.02,910000.0,22.5141,22.5834,22.491,22.5487,910000.0
2014-08-12 10:30:00,39.01,39.2,38.85,38.91,1267500.0,22.543,22.6528,22.4505,22.4852,1267500.0
2014-08-12 10:40:00,38.92,39.0,38.76,38.76,638500.0,22.491,22.5372,22.3985,22.3985,638500.0
2014-08-12 10:50:00,38.76,38.82,38.7,38.75,615700.0,22.3985,22.4332,22.3638,22.3927,615700.0
2014-08-12 11:00:00,38.75,38.75,38.49,38.5,844000.0,22.3927,22.3927,22.2425,22.2482,844000.0
2014-08-12 11:10:00,38.5,38.6,38.37,38.43,729900.0,22.2482,22.306,22.1731,22.2078,729900.0
2014-08-12 11:20:00,38.45,38.48,38.34,38.43,544800.0,22.2194,22.2367,22.1558,22.2078,544800.0
2014-08-12 11:30:00,38.43,38.63,38.42,38.5,580700.0,22.2078,22.3234,22.202,22.2482,580700.0
2014-08-12 11:40:00,38.5,38.71,38.45,38.66,419600.0,22.2482,22.3696,22.2194,22.3407,419600.0
2014-08-12 11:50:00,38.66,38.66,38.52,38.55,322400.0,22.3407,22.3407,22.2598,22.2771,322400.0
2014-08-12 12:00:00,38.55,38.55,38.45,38.46,512900.0,22.2771,22.2771,22.2194,22.2251,512900.0
2014-08-12 12:10:00,38.47,38.65,38.46,38.63,492700.0,22.2309,22.3349,22.2251,22.3234,492700.0
2014-08-12 12:20:00,38.63,38.66,38.59,38.61,410600.0,22.3234,22.3407,22.3003,22.3118,410600.0
2014-08-12 12:30:00,38.62,38.63,38.53,38.58,443400.0,22.3176,22.3234,22.2656,22.2945,443400.0
2014-08-12 12:40:00,38.59,38.64,38.48,38.48,424200.0,22.3003,22.3291,22.2367,22.2367,424200.0
2014-08-12 12:50:00,38.48,38.51,38.47,38.5,430500.0,22.2367,22.254,22.2309,22.2482,430500.0
2014-08-12 13:00:00,38.49,38.59,38.49,38.54,272400.0,22.2425,22.3003,22.2425,22.2714,272400.0
2014-08-12 13:10:00,38.53,38.54,38.35,38.39,371200.0,22.2656,22.2714,22.1616,22.1847,371200.0
2014-08-12 13:20:00,38.38,38.44,38.32,38.36,263400.0,22.1789,22.2136,22.1442,22.1673,263400.0
2014-08-12 13:30:00,38.35,38.4,38.29,38.4,691000.0,22.1616,22.1905,22.1269,22.1905,691000.0
2014-08-12 13:40:00,38.4,38.52,38.35,38.37,365700.0,22.1905,22.2598,22.1616,22.1731,365700.0
2014-08-12 13:50:00,38.38,38.55,38.37,38.5,482400.0,22.1789,22.2771,22.1731,22.2482,482400.0
2014-08-12 14:00:00,38.5,38.55,38.49,38.5,477000.0,22.2482,22.2771,22.2425,22.2482,477000.0
2014-08-12 14:10:00,38.5,38.64,38.5,38.63,691800.0,22.2482,22.3291,22.2482,22.3234,691800.0
2014-08-12 14:20:00,38.62,38.68,38.5,38.51,519700.0,22.3176,22.3523,22.2482,22.254,519700.0
2014-08-12 14:30:00,38.51,38.59,38.5,38.57,524600.0,22.254,22.3003,22.2482,22.2887,524600.0
2014-08-12 14:40:00,38.57,38.57,38.39,38.43,500900.0,22.2887,22.2887,22.1847,22.2078,500900.0
2014-08-12 14:50:00,38.43,38.45,38.35,38.42,345700.0,22.2078,22.2194,22.1616,22.202,345700.0
2014-08-12 15:00:00,38.43,38.57,38.42,38.51,446400.0,22.2078,22.2887,22.202,22.254,446400.0
2014-08-12 15:10:00,38.51,38.6,38.45,38.6,1115700.0,22.254,22.306,22.2194,22.306,1115700.0
2014-08-12 15:20:00,38.59,38.69,38.57,38.69,937300.0,22.3003,22.358,22.2887,22.358,937300.0
2014-08-12 15:30:00,38.68,38.76,38.64,38.71,1103300.0,22.3523,22.3985,22.3291,22.3696,1103300.0
2014-08-12 15:40:00,38.71,38.78,38.7,38.77,1230400.0,22.3696,22.41,22.3638,22.4043,1230400.0
2014-08-12 15:50:00,38.77,38.8,38.7,38.75,2460800.0,22.4043,22.4216,22.3638,22.3927,2460800.0
2014-08-13 09:30:00,38.73,38.83,38.36,38.38,887100.0,22.3812,22.4389,22.1673,22.1789,887100.0
2014-08-13 09:40:00,38.38,38.42,38.22,38.24,666400.0,22.1789,22.202,22.0864,22.098,666400.0
2014-08-13 09:50:00,38.24,38.26,38.0,38.01,961000.0,22.098,22.1096,21.9593,21.9651,961000.0
2014-08-13 10:00:00,38.0,38.03,37.86,37.95,987700.0,21.9593,21.9766,21.8784,21.9304,987700.0
2014-08-13 10:10:00,37.96,38.15,37.89,38.13,690200.0,21.9362,22.046,21.8957,22.0344,690200.0
2014-08-13 10:20:00,38.14,38.48,38.14,38.46,1224800.0,22.0402,22.2367,22.0402,22.2251,1224800.0
2014-08-13 10:30:00,38.47,38.73,38.43,38.69,675800.0,22.2309,22.3812,22.2078,22.358,675800.0
2014-08-13 10:40:00,38.7,38.81,38.62,38.78,591500.0,22.3638,22.4274,22.3176,22.41,591500.0
2014-08-13 10:50:00,38.77,38.84,38.59,38.73,500500.0,22.4043,22.4447,22.3003,22.3812,500500.0
2014-08-13 11:00:00,38.73,38.75,38.57,38.6,428800.0,22.3812,22.3927,22.2887,22.306,428800.0
2014-08-13 11:10:00,38.61,38.71,38.52,38.64,422100.0,22.3118,22.3696,22.2598,22.3291,422100.0
2014-08-13 11:20:00,38.64,38.66,38.45,38.47,497500.0,22.3291,22.3407,22.2194,22.2309,497500.0
2014-08-13 11:30:00,38.47,38.62,38.46,38.58,376600.0,22.2309,22.3176,22.2251,22.2945,376600.0
2014-08-13 11:40:00,38.58,38.66,38.57,38.66,399900.0,22.2945,22.3407,22.2887,22.3407,399900.0
2014-08-13 11:50:00,38.66,38.83,38.66,38.68,1821100.0,22.3407,22.4389,22.3407,22.3523,1821100.0
2014-08-13 12:00:00,38.68,38.88,38.68,38.87,433800.0,22.3523,22.4678,22.3523,22.4621,433800.0
2014-08-13 12:10:00,38.86,38.98,38.85,38.97,593800.0,22.4563,22.5256,22.4505,22.5198,593800.0
2014-08-13 12:20:00,38.97,39.04,38.9,39.0,680700.0,22.5198,22.5603,22.4794,22.5372,680700.0
2014-08-13 12:30:00,38.99,39.03,38.82,38.84,367200.0,22.5314,22.5545,22.4332,22.4447,367200.0
2014-08-13 12:40:00,38.84,38.96,38.73,38.96,578000.0,22.4447,22.5141,22.3812,22.5141,578000.0
2014-08-13 12:50:00,38.96,38.98,38.84,38.94,352000.0,22.5141,22.5256,22.4447,22.5025,352000.0
2014-08-13 13:00:00,38.94,39.02,38.93,38.99,378200.0,22.5025,22.5487,22.4967,22.5314,378200.0
2014-08-13 13:10:00,38.98,39.02,38.89,38.9,419900.0,22.5256,22.5487,22.4736,22.4794,419900.0
2014-08-13 13:20:00,38.9,39.04,38.89,39.02,270600.0,22.4794,22.5603,22.4736,22.5487,270600.0
2014-08-13 13:30:00,39.03,39.1,39.0,39.04,339500.0,22.5545,22.595,22.5372,22.5603,339500.0
2014-08-13 13:40:00,39.04,39.11,39.02,39.08,475200.0,22.5603,22.6007,22.5487,22.5834,475200.0
2014-08-13 13:50:00,39.07,39.11,39.03,39.03,324800.0,22.5776,22.6007,22.5545,22.5545,324800.0
2014-08-13 14:00:00,39.03,39.05,38.98,39.02,454900.0,22.5545,22.5661,22.5256,22.5487,454900.0
2014-08-13 14:10:00,39.01,39.01,38.9,38.9,300000.0,22.543,22.543,22.4794,22.4794,300000.0
2014-08-13 14:20:00,38.9,38.93,38.79,38.9,540900.0,22.4794,22.4967,22.4158,22.4794,540900.0
2014-08-13 14:30:00,38.9,39.0,38.9,38.9,1009800.0,22.4794,22.5372,22.4794,22.4794,1009800.0
2014-08-13 14:40:00,38.89,38.9,38.76,38.78,379400.0,22.4736,22.4794,22.3985,22.41,379400.0
2014-08-13 14:50:00,38.79,38.84,38.68,38.77,484700.0,22.4158,22.4447,22.3523,22.4043,484700.0
2014-08-13 15:00:00,38.77,38.87,38.77,38.84,457900.0,22.4043,22.4621,22.4043,22.4447,457900.0
2014-08-13 15:10:00,38.83,38.84,38.74,38.75,439800.0,22.4389,22.4447,22.3869,22.3927,439800.0
2014-08-13 15:20:00,38.75,38.81,38.65,38.68,498700.0,22.3927,22.4274,22.3349,22.3523,498700.0
2014-08-13 15:30:00,38.68,38.75,38.66,38.71,589000.0,22.3523,22.3927,22.3407,22.3696,589000.0
2014-08-13 15:40:00,38.7,38.8,38.68,38.79,704100.0,22.3638,22.4216,22.3523,22.4158,704100.0
2014-08-13 15:50:00,38.79,38.8,38.72,38.77,1169200.0,22.4158,22.4216,22.3754,22.4043,1169200.0
2014-08-14 09:30:00,39.15,39.17,38.84,38.92,380700.0,22.6239,22.6354,22.4447,22.491,380700.0
2014-08-14 09:40:00,38.93,39.13,38.93,39.13,330600.0,22.4967,22.6123,22.4967,22.6123,330600.0
2014-08-14 09:50:00,39.13,39.18,39.11,39.17,269900.0,22.6123,22.6412,22.6007,22.6354,269900.0
2014-08-14 10:00:00,39.17,39.24,39.15,39.17,249400.0,22.6354,22.6759,22.6239,22.6354,249400.0
2014-08-14 10:10:00,39.18,39.3,39.15,39.28,407900.0,22.6412,22.7105,22.6239,22.699,407900.0
2014-08-14 10:20:00,39.28,39.36,39.26,39.36,229700.0,22.699,22.7452,22.6874,22.7452,229700.0
2014-08-14 10:30:00,39.36,39.43,39.28,39.29,366500.0,22.7452,22.7857,22.699,22.7048,366500.0
2014-08-14 10:40:00,39.29,39.35,39.28,39.33,258400.0,22.7048,22.7394,22.699,22.7279,258400.0
2014-08-14 10:50:00,39.33,39.37,39.31,39.33,485000.0,22.7279,22.751,22.7163,22.7279,485000.0
2014-08-14 11:00:00,39.32,39.39,39.32,39.38,189400.0,22.7221,22.7626,22.7221,22.7568,189400.0
2014-08-14 11:10:00,39.37,39.43,39.37,39.42,215800.0,22.751,22.7857,22.751,22.7799,215800.0
2014-08-14 11:20:00,39.42,39.46,39.36,39.44,803600.0,22.7799,22.803,22.7452,22.7914,803600.0
2014-08-14 11:30:00,39.43,39.48,39.43,39.46,400000.0,22.7857,22.8146,22.7857,22.803,400000.0
2014-08-14 11:40:00,39.47,39.5,39.45,39.5,394100.0,22.8088,22.8261,22.7972,22.8261,394100.0
2014-08-14 11:50:00,39.5,39.5,39.34,39.38,313200.0,22.8261,22.8261,22.7337,22.7568,313200.0
2014-08-14 12:00:00,39.38,39.55,39.38,39.52,519900.0,22.7568,22.855,22.7568,22.8377,519900.0
2014-08-14 12:10:00,39.52,39.58,39.51,39.54,434900.0,22.8377,22.8724,22.8319,22.8492,434900.0
2014-08-14 12:20:00,39.54,39.55,39.51,39.53,345900.0,22.8492,22.855,22.8319,22.8435,345900.0
2014-08-14 12:30:00,39.53,39.57,39.52,39.54,748200.0,22.8435,22.8666,22.8377,22.8492,748200.0
2014-08-14 12:40:00,39.54,39.56,39.5,39.53,490700.0,22.8492,22.8608,22.8261,22.8435,490700.0
2014-08-14 12:50:00,39.53,39.58,39.53,39.58,746700.0,22.8435,22.8724,22.8435,22.8724,746700.0
2014-08-14 13:00:00,39.58,39.61,39.57,39.59,513300.0,22.8724,22.8897,22.8666,22.8781,513300.0
2014-08-14 13:10:00,39.59,39.65,39.59,39.63,363600.0,22.8781,22.9128,22.8781,22.9012,363600.0
2014-08-14 13:20:00,39.63,39.73,39.62,39.72,468100.0,22.9012,22.959,22.8955,22.9533,468100.0
2014-08-14 13:30:00,39.72,39.74,39.61,39.64,405300.0,22.9533,22.9648,22.8897,22.907,405300.0
2014-08-14 13:40:00,39.63,39.68,39.63,39.66,1045600.0,22.9012,22.9301,22.9012,22.9186,1045600.0
2014-08-14 13:50:00,39.66,39.67,39.61,39.61,479500.0,22.9186,22.9244,22.8897,22.8897,479500.0
2014-08-14 14:00:00,39.61,39.61,39.5,39.55,483200.0,22.8897,22.8897,22.8261,22.855,483200.0
2014-08-14 14:10:00,39.56,39.64,39.53,39.64,699300.0,22.8608,22.907,22.8435,22.907,699300.0
2014-08-14 14:20:00,39.63,39.84,39.63,39.8,711800.0,22.9012,23.0226,22.9012,22.9995,711800.0
2014-08-14 14:30:00,39.8,39.95,39.79,39.9,1049000.0,22.9995,23.0862,22.9937,23.0573,1049000.0
2014-08-14 14:40:00,39.9,39.92,39.78,39.82,720100.0,23.0573,23.0688,22.9879,23.011,720100.0
2014-08-14 14:50:00,39.8,39.94,39.75,39.88,744000.0,22.9995,23.0804,22.9706,23.0457,744000.0
2014-08-14 15:00:00,39.88,39.94,39.86,39.88,367800.0,23.0457,23.0804,23.0342,23.0457,367800.0
2014-08-14 15:10:00,39.88,39.93,39.81,39.82,508900.0,23.0457,23.0746,23.0053,23.011,508900.0
2014-08-14 15:20:00,39.82,39.9,39.82,39.84,592500.0,23.011,23.0573,23.011,23.0226,592500.0
2014-08-14 15:30:00,39.84,39.89,39.8,39.82,506700.0,23.0226,23.0515,22.9995,23.011,506700.0
2014-08-14 15:40:00,39.82,39.85,39.8,39.81,852100.0,23.011,23.0284,22.9995,23.0053,852100.0
2014-08-14 15:50:00,39.81,39.89,39.81,39.88,1148100.0,23.0053,23.0515,23.0053,23.0457,1148100.0
2014-08-15 09:30:00,40.67,41.15,40.38,41.15,3088100.0,23.5022,23.7796,23.3347,23.7796,3088100.0
2014-08-15 09:40:00,41.14,41.24,40.76,40.77,1839700.0,23.7738,23.8316,23.5542,23.56,1839700.0
2014-08-15 09:50:00,40.76,40.96,40.73,40.77,2041200.0,23.5542,23.6698,23.5369,23.56,2041200.0
2014-08-15 10:00:00,40.77,41.0,40.75,41.0,1431400.0,23.56,23.6929,23.5485,23.6929,1431400.0
2014-08-15 10:10:00,41.0,41.13,40.94,41.09,1422400.0,23.6929,23.7681,23.6583,23.7449,1422400.0
2014-08-15 10:20:00,41.08,41.23,41.0,41.18,1248100.0,23.7392,23.8258,23.6929,23.797,1248100.0
2014-08-15 10:30:00,41.18,41.4,41.15,41.4,1352600.0,23.797,23.9241,23.7796,23.9241,1352600.0
2014-08-15 10:40:00,41.4,41.47,41.33,41.42,1120000.0,23.9241,23.9645,23.8836,23.9356,1120000.0
2014-08-15 10:50:00,41.42,41.42,41.07,41.29,1008900.0,23.9356,23.9356,23.7334,23.8605,1008900.0
2014-08-15 11:00:00,41.3,41.33,41.19,41.3,1010700.0,23.8663,23.8836,23.8027,23.8663,1010700.0
2014-08-15 11:10:00,41.3,41.32,41.22,41.23,464400.0,23.8663,23.8779,23.8201,23.8258,464400.0
2014-08-15 11:20:00,41.23,41.26,41.02,41.13,770300.0,23.8258,23.8432,23.7045,23.7681,770300.0
2014-08-15 11:30:00,41.13,41.39,41.1,41.33,649200.0,23.7681,23.9183,23.7507,23.8836,649200.0
2014-08-15 11:40:00,41.32,41.38,41.16,41.17,423700.0,23.8779,23.9125,23.7854,23.7912,423700.0
2014-08-15 11:50:00,41.17,41.2,41.01,41.02,625900.0,23.7912,23.8085,23.6987,23.7045,625900.0
2014-08-15 12:00:00,41.02,41.25,40.99,41.09,833900.0,23.7045,23.8374,23.6872,23.7449,833900.0
2014-08-15 12:10:00,41.08,41.09,40.93,41.0,2006000.0,23.7392,23.7449,23.6525,23.6929,2006000.0
2014-08-15 12:20:00,41.01,41.06,40.96,40.99,529200.0,23.6987,23.7276,23.6698,23.6872,529200.0
2014-08-15 12:30:00,40.98,41.02,40.97,40.99,388700.0,23.6814,23.7045,23.6756,23.6872,388700.0
2014-08-15 12:40:00,40.99,41.01,40.97,41.0,408300.0,23.6872,23.6987,23.6756,23.6929,408300.0
2014-08-15 12:50:00,41.0,41.08,40.98,40.98,712200.0,23.6929,23.7392,23.6814,23.6814,712200.0
2014-08-15 13:00:00,40.98,41.04,40.98,40.99,385600.0,23.6814,23.7161,23.6814,23.6872,385600.0
2014-08-15 13:10:00,40.99,41.02,40.97,41.01,456700.0,23.6872,23.7045,23.6756,23.6987,456700.0
2014-08-15 13:20:00,41.0,41.13,41.0,41.11,377800.0,23.6929,23.7681,23.6929,23.7565,377800.0
2014-08-15 13:30:00,41.12,41.14,41.03,41.14,428900.0,23.7623,23.7738,23.7103,23.7738,428900.0
2014-08-15 13:40:00,41.13,41.15,41.06,41.06,322600.0,23.7681,23.7796,23.7276,23.7276,322600.0
2014-08-15 13:50:00,41.07,41.1,41.05,41.09,337800.0,23.7334,23.7507,23.7218,23.7449,337800.0
2014-08-15 14:00:00,41.08,41.21,41.08,41.2,360100.0,23.7392,23.8143,23.7392,23.8085,360100.0
2014-08-15 14:10:00,41.2,41.31,41.18,41.27,562000.0,23.8085,23.8721,23.797,23.849,562000.0
2014-08-15 14:20:00,41.27,41.41,41.26,41.39,546600.0,23.849,23.9299,23.8432,23.9183,546600.0
2014-08-15 14:30:00,41.38,41.4,41.32,41.39,434500.0,23.9125,23.9241,23.8779,23.9183,434500.0
2014-08-15 14:40:00,41.38,41.42,41.33,41.35,536200.0,23.9125,23.9356,23.8836,23.8952,536200.0
2014-08-15 14:50:00,41.35,41.37,41.32,41.36,469500.0,23.8952,23.9068,23.8779,23.901,469500.0
2014-08-15 15:00:00,41.36,41.48,41.35,41.46,549200.0,23.901,23.9703,23.8952,23.9588,549200.0
2014-08-15 15:10:00,41.46,41.5,41.44,41.44,636400.0,23.9588,23.9819,23.9472,23.9472,636400.0
2014-08-15 15:20:00,41.45,41.45,41.4,41.4,731100.0,23.953,23.953,23.9241,23.9241,731100.0
2014-08-15 15:30:00,41.41,41.44,41.39,41.4,1170700.0,23.9299,23.9472,23.9183,23.9241,1170700.0
2014-08-15 15:40:00,41.39,41.41,41.35,41.39,981500.0,23.9183,23.9299,23.8952,23.9183,981500.0
2014-08-15 15:50:00,41.39,41.46,41.37,41.45,1793500.0,23.9183,23.9588,23.9068,23.953,1793500.0
2014-08-18 09:30:00,41.16,41.28,40.85,41.26,1981700.0,23.7854,23.8547,23.6063,23.8432,1981700.0
2014-08-18 09:40:00,41.26,41.27,41.02,41.07,849800.0,23.8432,23.849,23.7045,23.7334,849800.0
2014-08-18 09:50:00,41.07,41.1,41.03,41.07,509400.0,23.7334,23.7507,23.7103,23.7334,509400.0
2014-08-18 10:00:00,41.07,41.13,41.0,41.0,968800.0,23.7334,23.7681,23.6929,23.6929,968800.0
2014-08-18 10:10:00,41.0,41.04,40.9,40.91,1161500.0,23.6929,23.7161,23.6351,23.6409,1161500.0
2014-08-18 10:20:00,40.91,40.95,40.84,40.87,759400.0,23.6409,23.664,23.6005,23.6178,759400.0
2014-08-18 10:30:00,40.87,40.96,40.84,40.94,636200.0,23.6178,23.6698,23.6005,23.6583,636200.0
2014-08-18 10:40:00,40.94,40.99,40.9,40.98,568000.0,23.6583,23.6872,23.6351,23.6814,568000.0
2014-08-18 10:50:00,40.98,41.13,40.95,41.0,543400.0,23.6814,23.7681,23.664,23.6929,543400.0
2014-08-18 11:00:00,41.01,41.02,40.94,40.94,467100.0,23.6987,23.7045,23.6583,23.6583,467100.0
2014-08-18 11:10:00,40.94,41.0,40.93,40.95,355100.0,23.6583,23.6929,23.6525,23.664,355100.0
2014-08-18 11:20:00,40.94,41.0,40.93,40.94,535300.0,23.6583,23.6929,23.6525,23.6583,535300.0
2014-08-18 11:30:00,40.94,40.98,40.92,40.96,423900.0,23.6583,23.6814,23.6467,23.6698,423900.0
2014-08-18 11:40:00,40.96,40.96,40.9,40.95,511400.0,23.6698,23.6698,23.6351,23.664,511400.0
2014-08-18 11:50:00,40.95,41.08,40.94,41.07,487100.0,23.664,23.7392,23.6583,23.7334,487100.0
2014-08-18 12:00:00,41.07,41.09,40.93,40.97,516600.0,23.7334,23.7449,23.6525,23.6756,516600.0
2014-08-18 12:10:00,40.97,41.03,40.96,41.0,228100.0,23.6756,23.7103,23.6698,23.6929,228100.0
2014-08-18 12:20:00,41.0,41.01,40.98,41.0,328900.0,23.6929,23.6987,23.6814,23.6929,328900.0
2014-08-18 12:30:00,41.0,41.05,40.99,41.0,255800.0,23.6929,23.7218,23.6872,23.6929,255800.0
2014-08-18 12:40:00,41.01,41.02,40.98,40.98,250200.0,23.6987,23.7045,23.6814,23.6814,250200.0
2014-08-18 12:50:00,40.98,41.02,40.98,41.01,349400.0,23.6814,23.7045,23.6814,23.6987,349400.0
2014-08-18 13:00:00,41.01,41.02,40.94,41.01,358400.0,23.6987,23.7045,23.6583,23.6987,358400.0
2014-08-18 13:10:00,41.0,41.03,40.96,41.02,313700.0,23.6929,23.7103,23.6698,23.7045,313700.0
2014-08-18 13:20:00,41.01,41.03,40.94,41.01,290500.0,23.6987,23.7103,23.6583,23.6987,290500.0
2014-08-18 13:30:00,41.01,41.12,40.98,41.09,436700.0,23.6987,23.7623,23.6814,23.7449,436700.0
2014-08-18 13:40:00,41.09,41.2,41.05,41.13,492800.0,23.7449,23.8085,23.7218,23.7681,492800.0
2014-08-18 13:50:00,41.13,41.15,41.0,41.01,469100.0,23.7681,23.7796,23.6929,23.6987,469100.0
2014-08-18 14:00:00,41.01,41.03,40.99,41.0,313600.0,23.6987,23.7103,23.6872,23.6929,313600.0
2014-08-18 14:10:00,41.0,41.08,40.94,41.04,548000.0,23.6929,23.7392,23.6583,23.7161,548000.0
2014-08-18 14:20:00,41.05,41.07,40.97,41.0,354300.0,23.7218,23.7334,23.6756,23.6929,354300.0
2014-08-18 14:30:00,41.0,41.04,40.99,41.02,318600.0,23.6929,23.7161,23.6872,23.7045,318600.0
2014-08-18 14:40:00,41.02,41.08,41.01,41.02,274300.0,23.7045,23.7392,23.6987,23.7045,274300.0
2014-08-18 14:50:00,41.02,41.06,40.99,41.01,404200.0,23.7045,23.7276,23.6872,23.6987,404200.0
2014-08-18 15:00:00,41.0,41.03,40.98,41.0,364500.0,23.6929,23.7103,23.6814,23.6929,364500.0
2014-08-18 15:10:00,41.01,41.06,40.98,41.05,449200.0,23.6987,23.7276,23.6814,23.7218,449200.0
2014-08-18 15:20:00,41.05,41.08,41.01,41.05,664000.0,23.7218,23.7392,23.6987,23.7218,664000.0
2014-08-18 15:30:00,41.05,41.18,41.05,41.15,743100.0,23.7218,23.797,23.7218,23.7796,743100.0
2014-08-18 15:40:00,41.16,41.19,41.1,41.14,975800.0,23.7854,23.8027,23.7507,23.7738,975800.0
2014-08-18 15:50:00,41.14,41.16,41.12,41.15,1686400.0,23.7738,23.7854,23.7623,23.7796,1686400.0
2014-08-19 09:30:00,40.95,41.09,40.89,40.93,513700.0,23.664,23.7449,23.6294,23.6525,513700.0
2014-08-19 09:40:00,40.94,41.16,40.93,41.16,363000.0,23.6583,23.7854,23.6525,23.7854,363000.0
2014-08-19 09:50:00,41.15,41.26,41.11,41.2,650400.0,23.7796,23.8432,23.7565,23.8085,650400.0
2014-08-19 10:00:00,41.21,41.34,41.16,41.33,460600.0,23.8143,23.8894,23.7854,23.8836,460600.0
2014-08-19 10:10:00,41.33,41.34,41.25,41.31,400400.0,23.8836,23.8894,23.8374,23.8721,400400.0
2014-08-19 10:20:00,41.32,41.41,41.26,41.39,582100.0,23.8779,23.9299,23.8432,23.9183,582100.0
2014-08-19 10:30:00,41.4,41.4,41.26,41.28,827300.0,23.9241,23.9241,23.8432,23.8547,827300.0
2014-08-19 10:40:00,41.27,41.35,41.23,41.32,523800.0,23.849,23.8952,23.8258,23.8779,523800.0
2014-08-19 10:50:00,41.32,41.36,41.29,41.36,355600.0,23.8779,23.901,23.8605,23.901,355600.0
2014-08-19 11:00:00,41.35,41.4,41.35,41.4,275400.0,23.8952,23.9241,23.8952,23.9241,275400.0
2014-08-19 11:10:00,41.4,41.41,41.34,41.4,297700.0,23.9241,23.9299,23.8894,23.9241,297700.0
2014-08-19 11:20:00,41.4,41.5,41.39,41.5,391100.0,23.9241,23.9819,23.9183,23.9819,391100.0
2014-08-19 11:30:00,41.5,41.5,41.47,41.5,500500.0,23.9819,23.9819,23.9645,23.9819,500500.0
2014-08-19 11:40:00,41.49,41.5,41.43,41.49,397800.0,23.9761,23.9819,23.9414,23.9761,397800.0
2014-08-19 11:50:00,41.48,41.5,41.48,41.5,314700.0,23.9703,23.9819,23.9703,23.9819,314700.0
2014-08-19 12:00:00,41.5,41.5,41.38,41.41,252900.0,23.9819,23.9819,23.9125,23.9299,252900.0
2014-08-19 12:10:00,41.41,41.51,41.39,41.49,487400.0,23.9299,23.9877,23.9183,23.9761,487400.0
2014-08-19 12:20:00,41.49,41.56,41.45,41.49,782000.0,23.9761,24.0165,23.953,23.9761,782000.0
2014-08-19 12:30:00,41.5,41.51,41.46,41.49,396600.0,23.9819,23.9877,23.9588,23.9761,396600.0
2014-08-19 12:40:00,41.49,41.5,41.46,41.48,258600.0,23.9761,23.9819,23.9588,23.9703,258600.0
2014-08-19 12:50:00,41.48,41.52,41.48,41.5,284100.0,23.9703,23.9934,23.9703,23.9819,284100.0
2014-08-19 13:00:00,41.5,41.51,41.38,41.38,446400.0,23.9819,23.9877,23.9125,23.9125,446400.0
2014-08-19 13:10:00,41.39,41.41,41.34,41.35,419000.0,23.9183,23.9299,23.8894,23.8952,419000.0
2014-08-19 13:20:00,41.34,41.41,41.34,41.35,311600.0,23.8894,23.9299,23.8894,23.8952,311600.0
2014-08-19 13:30:00,41.36,41.37,41.31,41.34,308900.0,23.901,23.9068,23.8721,23.8894,308900.0
2014-08-19 13:40:00,41.35,41.37,41.33,41.36,232300.0,23.8952,23.9068,23.8836,23.901,232300.0
2014-08-19 13:50:00,41.37,41.38,41.32,41.34,265400.0,23.9068,23.9125,23.8779,23.8894,265400.0
2014-08-19 14:00:00,41.34,41.37,41.34,41.35,286400.0,23.8894,23.9068,23.8894,23.8952,286400.0
2014-08-19 14:10:00,41.34,41.39,41.34,41.37,289900.0,23.8894,23.9183,23.8894,23.9068,289900.0
2014-08-19 14:20:00,41.38,41.44,41.36,41.43,373500.0,23.9125,23.9472,23.901,23.9414,373500.0
2014-08-19 14:30:00,41.44,41.44,41.36,41.37,125600.0,23.9472,23.9472,23.901,23.9068,125600.0
2014-08-19 14:40:00,41.37,41.38,41.34,41.36,250000.0,23.9068,23.9125,23.8894,23.901,250000.0
2014-08-19 14:50:00,41.37,41.42,41.36,41.38,552900.0,23.9068,23.9356,23.901,23.9125,552900.0
2014-08-19 15:00:00,41.39,41.39,41.35,41.39,475000.0,23.9183,23.9183,23.8952,23.9183,475000.0
2014-08-19 15:10:00,41.39,41.41,41.38,41.4,718300.0,23.9183,23.9299,23.9125,23.9241,718300.0
2014-08-19 15:20:00,41.39,41.4,41.38,41.4,320300.0,23.9183,23.9241,23.9125,23.9241,320300.0
2014-08-19 15:30:00,41.4,41.45,41.38,41.41,592000.0,23.9241,23.953,23.9125,23.9299,592000.0
2014-08-19 15:40:00,41.41,41.45,41.39,41.45,736400.0,23.9299,23.953,23.9183,23.953,736400.0
2014-08-19 15:50:00,41.45,41.47,41.39,41.41,1147700.0,23.953,23.9645,23.9183,23.9299,1147700.0
2014-08-20 09:30:00,41.41,41.49,41.24,41.49,481800.0,23.9299,23.9761,23.8316,23.9761,481800.0
2014-08-20 09:40:00,41.49,41.61,41.41,41.59,396400.0,23.9761,24.0454,23.9299,24.0339,396400.0
2014-08-20 09:50:00,41.6,41.82,41.59,41.69,467700.0,24.0397,24.1668,24.0339,24.0917,467700.0
2014-08-20 10:00:00,41.69,41.77,41.61,41.75,472200.0,24.0917,24.1379,24.0454,24.1263,472200.0
2014-08-20 10:10:00,41.76,41.77,41.7,41.75,355200.0,24.1321,24.1379,24.0974,24.1263,355200.0
2014-08-20 10:20:00,41.76,41.81,41.72,41.79,515900.0,24.1321,24.161,24.109,24.1495,515900.0
2014-08-20 10:30:00,41.79,41.81,41.68,41.72,817200.0,24.1495,24.161,24.0859,24.109,817200.0
2014-08-20 10:40:00,41.71,41.74,41.65,41.7,412000.0,24.1032,24.1206,24.0686,24.0974,412000.0
2014-08-20 10:50:00,41.7,41.73,41.59,41.59,388800.0,24.0974,24.1148,24.0339,24.0339,388800.0
2014-08-20 11:00:00,41.59,41.62,41.56,41.59,246600.0,24.0339,24.0512,24.0165,24.0339,246600.0
2014-08-20 11:10:00,41.59,41.59,41.5,41.59,386800.0,24.0339,24.0339,23.9819,24.0339,386800.0
2014-08-20 11:20:00,41.58,41.6,41.47,41.47,307000.0,24.0281,24.0397,23.9645,23.9645,307000.0
2014-08-20 11:30:00,41.47,41.49,41.43,41.45,191700.0,23.9645,23.9761,23.9414,23.953,191700.0
2014-08-20 11:40:00,41.45,41.57,41.44,41.57,154900.0,23.953,24.0223,23.9472,24.0223,154900.0
2014-08-20 11:50:00,41.56,41.58,41.49,41.49,131700.0,24.0165,24.0281,23.9761,23.9761,131700.0
2014-08-20 12:00:00,41.49,41.53,41.46,41.53,163000.0,23.9761,23.9992,23.9588,23.9992,163000.0
2014-08-20 12:10:00,41.52,41.59,41.49,41.59,136800.0,23.9934,24.0339,23.9761,24.0339,136800.0
2014-08-20 12:20:00,41.59,41.62,41.55,41.56,133000.0,24.0339,24.0512,24.0108,24.0165,133000.0
2014-08-20 12:30:00,41.56,41.61,41.56,41.59,155100.0,24.0165,24.0454,24.0165,24.0339,155100.0
2014-08-20 12:40:00,41.6,41.61,41.56,41.56,127900.0,24.0397,24.0454,24.0165,24.0165,127900.0
2014-08-20 12:50:00,41.57,41.58,41.53,41.57,137400.0,24.0223,24.0281,23.9992,24.0223,137400.0
2014-08-20 13:00:00,41.56,41.59,41.52,41.59,134500.0,24.0165,24.0339,23.9934,24.0339,134500.0
2014-08-20 13:10:00,41.59,41.61,41.56,41.59,134200.0,24.0339,24.0454,24.0165,24.0339,134200.0
2014-08-20 13:20:00,41.59,41.61,41.56,41.59,359400.0,24.0339,24.0454,24.0165,24.0339,359400.0
2014-08-20 13:30:00,41.59,41.65,41.59,41.63,162400.0,24.0339,24.0686,24.0339,24.057,162400.0
2014-08-20 13:40:00,41.63,41.68,41.62,41.67,95800.0,24.057,24.0859,24.0512,24.0801,95800.0
2014-08-20 13:50:00,41.67,41.69,41.65,41.67,147700.0,24.0801,24.0917,24.0686,24.0801,147700.0
2014-08-20 14:00:00,41.68,41.69,41.58,41.59,183700.0,24.0859,24.0917,24.0281,24.0339,183700.0
2014-08-20 14:10:00,41.58,41.61,41.46,41.48,398500.0,24.0281,24.0454,23.9588,23.9703,398500.0
2014-08-20 14:20:00,41.48,41.52,41.45,41.5,379800.0,23.9703,23.9934,23.953,23.9819,379800.0
2014-08-20 14:30:00,41.51,41.57,41.48,41.57,265100.0,23.9877,24.0223,23.9703,24.0223,265100.0
2014-08-20 14:40:00,41.57,41.64,41.56,41.63,157100.0,24.0223,24.0628,24.0165,24.057,157100.0
2014-08-20 14:50:00,41.62,41.65,41.57,41.59,293200.0,24.0512,24.0686,24.0223,24.0339,293200.0
2014-08-20 15:00:00,41.59,41.62,41.57,41.58,168300.0,24.0339,24.0512,24.0223,24.0281,168300.0
2014-08-20 15:10:00,41.58,41.62,41.57,41.61,300500.0,24.0281,24.0512,24.0223,24.0454,300500.0
2014-08-20 15:20:00,41.6,41.6,41.54,41.57,212200.0,24.0397,24.0397,24.005,24.0223,212200.0
2014-08-20 15:30:00,41.57,41.58,41.5,41.55,296800.0,24.0223,24.0281,23.9819,24.0108,296800.0
2014-08-20 15:40:00,41.55,41.61,41.54,41.6,398400.0,24.0108,24.0454,24.005,24.0397,398400.0
2014-08-20 15:50:00,41.6,41.63,41.58,41.58,606000.0,24.0397,24.057,24.0281,24.0281,606000.0
2014-08-21 09:30:00,41.53,41.6,41.39,41.4,435700.0,23.9992,24.0397,23.9183,23.9241,435700.0
2014-08-21 09:40:00,41.4,41.44,41.39,41.4,178800.0,23.9241,23.9472,23.9183,23.9241,178800.0
2014-08-21 09:50:00,41.41,41.44,41.36,41.44,233200.0,23.9299,23.9472,23.901,23.9472,233200.0
2014-08-21 10:00:00,41.44,41.52,41.42,41.48,259900.0,23.9472,23.9934,23.9356,23.9703,259900.0
2014-08-21 10:10:00,41.47,41.48,41.39,41.41,207300.0,23.9645,23.9703,23.9183,23.9299,207300.0
2014-08-21 10:20:00,41.41,41.47,41.41,41.45,247200.0,23.9299,23.9645,23.9299,23.953,247200.0
2014-08-21 10:30:00,41.44,41.45,41.31,41.34,457600.0,23.9472,23.953,23.8721,23.8894,457600.0
2014-08-21 10:40:00,41.35,41.35,41.26,41.3,423700.0,23.8952,23.8952,23.8432,23.8663,423700.0
2014-08-21 10:50:00,41.3,41.37,41.27,41.35,250200.0,23.8663,23.9068,23.849,23.8952,250200.0
2014-08-21 11:00:00,41.35,41.36,41.31,41.32,153100.0,23.8952,23.901,23.8721,23.8779,153100.0
2014-08-21 11:10:00,41.31,41.35,41.27,41.34,290700.0,23.8721,23.8952,23.849,23.8894,290700.0
2014-08-21 11:20:00,41.35,41.36,41.3,41.31,83900.0,23.8952,23.901,23.8663,23.8721,83900.0
2014-08-21 11:30:00,41.31,41.32,41.26,41.27,138000.0,23.8721,23.8779,23.8432,23.849,138000.0
2014-08-21 11:40:00,41.28,41.28,41.18,41.19,165500.0,23.8547,23.8547,23.797,23.8027,165500.0
2014-08-21 11:50:00,41.19,41.21,41.17,41.21,103400.0,23.8027,23.8143,23.7912,23.8143,103400.0
2014-08-21 12:00:00,41.21,41.29,41.21,41.23,115400.0,23.8143,23.8605,23.8143,23.8258,115400.0
2014-08-21 12:10:00,41.23,41.27,41.23,41.25,98000.0,23.8258,23.849,23.8258,23.8374,98000.0
2014-08-21 12:20:00,41.24,41.29,41.24,41.28,64300.0,23.8316,23.8605,23.8316,23.8547,64300.0
2014-08-21 12:30:00,41.28,41.3,41.26,41.28,61300.0,23.8547,23.8663,23.8432,23.8547,61300.0
2014-08-21 12:40:00,41.28,41.29,41.27,41.28,119600.0,23.8547,23.8605,23.849,23.8547,119600.0
2014-08-21 12:50:00,41.27,41.28,41.23,41.23,90600.0,23.849,23.8547,23.8258,23.8258,90600.0
2014-08-21 13:00:00,41.24,41.27,41.23,41.23,115100.0,23.8316,23.849,23.8258,23.8258,115100.0
2014-08-21 13:10:00,41.24,41.27,41.22,41.27,130600.0,23.8316,23.849,23.8201,23.849,130600.0
2014-08-21 13:20:00,41.27,41.28,41.24,41.26,118500.0,23.849,23.8547,23.8316,23.8432,118500.0
2014-08-21 13:30:00,41.26,41.29,41.24,41.28,120000.0,23.8432,23.8605,23.8316,23.8547,120000.0
2014-08-21 13:40:00,41.29,41.31,41.28,41.28,143200.0,23.8605,23.8721,23.8547,23.8547,143200.0
2014-08-21 13:50:00,41.28,41.33,41.26,41.32,142300.0,23.8547,23.8836,23.8432,23.8779,142300.0
2014-08-21 14:00:00,41.32,41.33,41.27,41.27,148700.0,23.8779,23.8836,23.849,23.849,148700.0
2014-08-21 14:10:00,41.27,41.27,41.19,41.19,139900.0,23.849,23.849,23.8027,23.8027,139900.0
2014-08-21 14:20:00,41.19,41.24,41.19,41.22,203200.0,23.8027,23.8316,23.8027,23.8201,203200.0
2014-08-21 14:30:00,41.23,41.24,41.21,41.21,279200.0,23.8258,23.8316,23.8143,23.8143,279200.0
2014-08-21 14:40:00,41.22,41.22,41.19,41.2,338100.0,23.8201,23.8201,23.8027,23.8085,338100.0
2014-08-21 14:50:00,41.2,41.22,41.19,41.2,173100.0,23.8085,23.8201,23.8027,23.8085,173100.0
2014-08-21 15:00:00,41.21,41.29,41.2,41.27,144900.0,23.8143,23.8605,23.8085,23.849,144900.0
2014-08-21 15:10:00,41.27,41.32,41.27,41.3,156200.0,23.849,23.8779,23.849,23.8663,156200.0
2014-08-21 15:20:00,41.29,41.33,41.29,41.32,171500.0,23.8605,23.8836,23.8605,23.8779,171500.0
2014-08-21 15:30:00,41.32,41.36,41.27,41.34,390200.0,23.8779,23.901,23.849,23.8894,390200.0
2014-08-21 15:40:00,41.34,41.37,41.32,41.36,362800.0,23.8894,23.9068,23.8779,23.901,362800.0
2014-08-21 15:50:00,41.36,41.37,41.24,41.26,746700.0,23.901,23.9068,23.8316,23.8432,746700.0
2014-08-22 09:30:00,41.16,41.18,40.91,40.93,383300.0,23.7854,23.797,23.6409,23.6525,383300.0
2014-08-22 09:40:00,40.93,40.96,40.78,40.83,413600.0,23.6525,23.6698,23.5658,23.5947,413600.0
2014-08-22 09:50:00,40.84,40.89,40.62,40.74,487000.0,23.6005,23.6294,23.4733,23.5427,487000.0
2014-08-22 10:00:00,40.74,40.86,40.72,40.82,365400.0,23.5427,23.612,23.5311,23.5889,365400.0
2014-08-22 10:10:00,40.82,40.86,40.8,40.83,168900.0,23.5889,23.612,23.5774,23.5947,168900.0
2014-08-22 10:20:00,40.83,40.83,40.77,40.83,166300.0,23.5947,23.5947,23.56,23.5947,166300.0
2014-08-22 10:30:00,40.82,41.0,40.82,40.94,156300.0,23.5889,23.6929,23.5889,23.6583,156300.0
2014-08-22 10:40:00,40.93,40.96,40.88,40.94,190300.0,23.6525,23.6698,23.6236,23.6583,190300.0
2014-08-22 10:50:00,40.94,40.97,40.9,40.94,171100.0,23.6583,23.6756,23.6351,23.6583,171100.0
2014-08-22 11:00:00,40.95,41.04,40.91,40.95,294600.0,23.664,23.7161,23.6409,23.664,294600.0
2014-08-22 11:10:00,40.95,40.95,40.84,40.84,130100.0,23.664,23.664,23.6005,23.6005,130100.0
2014-08-22 11:20:00,40.84,40.91,40.8,40.91,160100.0,23.6005,23.6409,23.5774,23.6409,160100.0
2014-08-22 11:30:00,40.9,40.93,40.89,40.9,126900.0,23.6351,23.6525,23.6294,23.6351,126900.0
2014-08-22 11:40:00,40.91,40.91,40.77,40.82,263900.0,23.6409,23.6409,23.56,23.5889,263900.0
2014-08-22 11:50:00,40.83,40.92,40.82,40.92,130300.0,23.5947,23.6467,23.5889,23.6467,130300.0
2014-08-22 12:00:00,40.92,40.94,40.88,40.9,107000.0,23.6467,23.6583,23.6236,23.6351,107000.0
2014-08-22 12:10:00,40.91,40.93,40.88,40.91,125400.0,23.6409,23.6525,23.6236,23.6409,125400.0
2014-08-22 12:20:00,40.91,40.92,40.89,40.9,103300.0,23.6409,23.6467,23.6294,23.6351,103300.0
2014-08-22 12:30:00,40.9,40.93,40.9,40.92,100300.0,23.6351,23.6525,23.6351,23.6467,100300.0
2014-08-22 12:40:00,40.92,40.92,40.89,40.91,101800.0,23.6467,23.6467,23.6294,23.6409,101800.0
2014-08-22 12:50:00,40.91,40.92,40.9,40.91,84400.0,23.6409,23.6467,23.6351,23.6409,84400.0
2014-08-22 13:00:00,40.92,40.92,40.8,40.82,159600.0,23.6467,23.6467,23.5774,23.5889,159600.0
2014-08-22 13:10:00,40.82,40.82,40.78,40.81,209300.0,23.5889,23.5889,23.5658,23.5831,209300.0
2014-08-22 13:20:00,40.81,40.86,40.8,40.81,159300.0,23.5831,23.612,23.5774,23.5831,159300.0
2014-08-22 13:30:00,40.8,40.83,40.79,40.8,209300.0,23.5774,23.5947,23.5716,23.5774,209300.0
2014-08-22 13:40:00,40.8,40.85,40.79,40.85,186700.0,23.5774,23.6063,23.5716,23.6063,186700.0
2014-08-22 13:50:00,40.85,40.85,40.8,40.8,103800.0,23.6063,23.6063,23.5774,23.5774,103800.0
2014-08-22 14:00:00,40.81,40.82,40.77,40.82,178000.0,23.5831,23.5889,23.56,23.5889,178000.0
2014-08-22 14:10:00,40.82,40.82,40.77,40.79,182000.0,23.5889,23.5889,23.56,23.5716,182000.0
2014-08-22 14:20:00,40.79,40.86,40.78,40.84,222200.0,23.5716,23.612,23.5658,23.6005,222200.0
2014-08-22 14:30:00,40.84,40.85,40.8,40.83,137500.0,23.6005,23.6063,23.5774,23.5947,137500.0
2014-08-22 14:40:00,40.83,40.84,40.8,40.81,190600.0,23.5947,23.6005,23.5774,23.5831,190600.0
2014-08-22 14:50:00,40.81,40.83,40.8,40.83,84400.0,23.5831,23.5947,23.5774,23.5947,84400.0
2014-08-22 15:00:00,40.83,40.86,40.8,40.83,261400.0,23.5947,23.612,23.5774,23.5947,261400.0
2014-08-22 15:10:00,40.83,40.87,40.81,40.85,237100.0,23.5947,23.6178,23.5831,23.6063,237100.0
2014-08-22 15:20:00,40.84,40.89,40.83,40.86,183800.0,23.6005,23.6294,23.5947,23.612,183800.0
2014-08-22 15:30:00,40.87,40.87,40.82,40.84,158500.0,23.6178,23.6178,23.5889,23.6005,158500.0
2014-08-22 15:40:00,40.85,40.85,40.79,40.81,294400.0,23.6063,23.6063,23.5716,23.5831,294400.0
2014-08-22 15:50:00,40.81,40.83,40.77,40.8,651400.0,23.5831,23.5947,23.56,23.5774,651400.0
2014-08-25 09:30:00,40.86,40.97,40.7,40.97,338600.0,23.612,23.6756,23.5196,23.6756,338600.0
2014-08-25 09:40:00,40.97,41.07,40.87,40.91,229500.0,23.6756,23.7334,23.6178,23.6409,229500.0
2014-08-25 09:50:00,40.91,40.93,40.69,40.69,331800.0,23.6409,23.6525,23.5138,23.5138,331800.0
2014-08-25 10:00:00,40.69,40.79,40.62,40.79,398600.0,23.5138,23.5716,23.4733,23.5716,398600.0
2014-08-25 10:10:00,40.78,40.83,40.7,40.74,221400.0,23.5658,23.5947,23.5196,23.5427,221400.0
2014-08-25 10:20:00,40.75,40.78,40.71,40.76,130200.0,23.5485,23.5658,23.5254,23.5542,130200.0
2014-08-25 10:30:00,40.77,40.8,40.65,40.68,254300.0,23.56,23.5774,23.4907,23.508,254300.0
2014-08-25 10:40:00,40.67,40.7,40.62,40.62,268700.0,23.5022,23.5196,23.4733,23.4733,268700.0
2014-08-25 10:50:00,40.62,40.64,40.57,40.6,180400.0,23.4733,23.4849,23.4444,23.4618,180400.0
2014-08-25 11:00:00,40.61,40.65,40.59,40.6,137900.0,23.4676,23.4907,23.456,23.4618,137900.0
2014-08-25 11:10:00,40.6,40.65,40.58,40.59,166600.0,23.4618,23.4907,23.4502,23.456,166600.0
2014-08-25 11:20:00,40.59,40.6,40.52,40.52,174300.0,23.456,23.4618,23.4156,23.4156,174300.0
2014-08-25 11:30:00,40.52,40.53,40.37,40.37,422700.0,23.4156,23.4213,23.3289,23.3289,422700.0
2014-08-25 11:40:00,40.37,40.4,40.31,40.36,248000.0,23.3289,23.3462,23.2942,23.3231,248000.0
2014-08-25 11:50:00,40.37,40.43,40.36,40.41,253200.0,23.3289,23.3635,23.3231,23.352,253200.0
2014-08-25 12:00:00,40.41,40.56,40.4,40.55,278300.0,23.352,23.4387,23.3462,23.4329,278300.0
2014-08-25 12:10:00,40.55,40.58,40.49,40.55,183600.0,23.4329,23.4502,23.3982,23.4329,183600.0
2014-08-25 12:20:00,40.56,40.59,40.51,40.52,138900.0,23.4387,23.456,23.4098,23.4156,138900.0
2014-08-25 12:30:00,40.52,40.53,40.43,40.44,174900.0,23.4156,23.4213,23.3635,23.3693,174900.0
2014-08-25 12:40:00,40.44,40.5,40.43,40.45,126500.0,23.3693,23.404,23.3635,23.3751,126500.0
2014-08-25 12:50:00,40.45,40.45,40.36,40.43,290700.0,23.3751,23.3751,23.3231,23.3635,290700.0
2014-08-25 13:00:00,40.43,40.5,40.39,40.42,141100.0,23.3635,23.404,23.3404,23.3578,141100.0
2014-08-25 13:10:00,40.42,40.47,40.39,40.41,170200.0,23.3578,23.3867,23.3404,23.352,170200.0
2014-08-25 13:20:00,40.41,40.47,40.4,40.44,193200.0,23.352,23.3867,23.3462,23.3693,193200.0
2014-08-25 13:30:00,40.44,40.52,40.44,40.51,150600.0,23.3693,23.4156,23.3693,23.4098,150600.0
2014-08-25 13:40:00,40.51,40.55,40.47,40.48,162400.0,23.4098,23.4329,23.3867,23.3924,162400.0
2014-08-25 13:50:00,40.49,40.54,40.48,40.5,164500.0,23.3982,23.4271,23.3924,23.404,164500.0
2014-08-25 14:00:00,40.5,40.59,40.5,40.57,211200.0,23.404,23.456,23.404,23.4444,211200.0
2014-08-25 14:10:00,40.57,40.64,40.55,40.62,153400.0,23.4444,23.4849,23.4329,23.4733,153400.0
2014-08-25 14:20:00,40.63,40.66,40.58,40.58,210000.0,23.4791,23.4965,23.4502,23.4502,210000.0
2014-08-25 14:30:00,40.58,40.61,40.54,40.58,190200.0,23.4502,23.4676,23.4271,23.4502,190200.0
2014-08-25 14:40:00,40.58,40.6,40.55,40.56,169300.0,23.4502,23.4618,23.4329,23.4387,169300.0
2014-08-25 14:50:00,40.56,40.61,40.56,40.57,102800.0,23.4387,23.4676,23.4387,23.4444,102800.0
2014-08-25 15:00:00,40.58,40.62,40.55,40.56,251900.0,23.4502,23.4733,23.4329,23.4387,251900.0
2014-08-25 15:10:00,40.55,40.64,40.55,40.64,287400.0,23.4329,23.4849,23.4329,23.4849,287400.0
2014-08-25 15:20:00,40.63,40.64,40.56,40.58,396500.0,23.4791,23.4849,23.4387,23.4502,396500.0
2014-08-25 15:30:00,40.58,40.61,40.55,40.57,329500.0,23.4502,23.4676,23.4329,23.4444,329500.0
2014-08-25 15:40:00,40.57,40.58,40.54,40.56,351000.0,23.4444,23.4502,23.4271,23.4387,351000.0
2014-08-25 15:50:00,40.55,40.58,40.52,40.54,880000.0,23.4329,23.4502,23.4156,23.4271,880000.0
2014-08-26 09:30:00,40.65,40.66,40.38,40.47,395000.0,23.4907,23.4965,23.3347,23.3867,395000.0
2014-08-26 09:40:00,40.47,40.47,40.38,40.4,162100.0,23.3867,23.3867,23.3347,23.3462,162100.0
2014-08-26 09:50:00,40.41,40.45,40.35,40.39,210300.0,23.352,23.3751,23.3173,23.3404,210300.0
2014-08-26 10:00:00,40.4,40.44,40.3,40.31,299700.0,23.3462,23.3693,23.2884,23.2942,299700.0
2014-08-26 10:10:00,40.32,40.4,40.32,40.33,154100.0,23.3,23.3462,23.3,23.3058,154100.0
2014-08-26 10:20:00,40.34,40.36,40.28,40.32,173200.0,23.3115,23.3231,23.2769,23.3,173200.0
2014-08-26 10:30:00,40.31,40.37,40.31,40.33,315900.0,23.2942,23.3289,23.2942,23.3058,315900.0
2014-08-26 10:40:00,40.33,40.38,40.32,40.34,135400.0,23.3058,23.3347,23.3,23.3115,135400.0
2014-08-26 10:50:00,40.33,40.35,40.27,40.28,121800.0,23.3058,23.3173,23.2711,23.2769,121800.0
2014-08-26 11:00:00,40.29,40.3,40.27,40.27,161500.0,23.2826,23.2884,23.2711,23.2711,161500.0
2014-08-26 11:10:00,40.28,40.29,40.23,40.23,208300.0,23.2769,23.2826,23.248,23.248,208300.0
2014-08-26 11:20:00,40.23,40.24,40.12,40.13,237400.0,23.248,23.2537,23.1844,23.1902,237400.0
2014-08-26 11:30:00,40.13,40.17,40.1,40.12,186600.0,23.1902,23.2133,23.1728,23.1844,186600.0
2014-08-26 11:40:00,40.13,40.19,40.11,40.19,226400.0,23.1902,23.2249,23.1786,23.2249,226400.0
2014-08-26 11:50:00,40.18,40.21,40.04,40.05,323400.0,23.2191,23.2364,23.1382,23.144,323400.0
2014-08-26 12:00:00,40.05,40.09,40.03,40.08,185000.0,23.144,23.1671,23.1324,23.1613,185000.0
2014-08-26 12:10:00,40.07,40.13,40.06,40.1,51300.0,23.1555,23.1902,23.1497,23.1728,51300.0
2014-08-26 12:20:00,40.1,40.15,40.09,40.14,99000.0,23.1728,23.2017,23.1671,23.196,99000.0
2014-08-26 12:30:00,40.13,40.26,40.13,40.24,239500.0,23.1902,23.2653,23.1902,23.2537,239500.0
2014-08-26 12:40:00,40.25,40.28,40.23,40.25,135900.0,23.2595,23.2769,23.248,23.2595,135900.0
2014-08-26 12:50:00,40.25,40.27,40.22,40.25,155700.0,23.2595,23.2711,23.2422,23.2595,155700.0
2014-08-26 13:00:00,40.26,40.28,40.25,40.27,177300.0,23.2653,23.2769,23.2595,23.2711,177300.0
2014-08-26 13:10:00,40.28,40.28,40.23,40.23,118400.0,23.2769,23.2769,23.248,23.248,118400.0
2014-08-26 13:20:00,40.23,40.24,40.17,40.18,186200.0,23.248,23.2537,23.2133,23.2191,186200.0
2014-08-26 13:30:00,40.19,40.23,40.15,40.21,113100.0,23.2249,23.248,23.2017,23.2364,113100.0
2014-08-26 13:40:00,40.21,40.23,40.19,40.19,84300.0,23.2364,23.248,23.2249,23.2249,84300.0
2014-08-26 13:50:00,40.19,40.23,40.16,40.21,161700.0,23.2249,23.248,23.2075,23.2364,161700.0
2014-08-26 14:00:00,40.22,40.24,40.21,40.23,132500.0,23.2422,23.2537,23.2364,23.248,132500.0
2014-08-26 14:10:00,40.23,40.27,40.23,40.25,165200.0,23.248,23.2711,23.248,23.2595,165200.0
2014-08-26 14:20:00,40.25,40.26,40.16,40.17,145500.0,23.2595,23.2653,23.2075,23.2133,145500.0
2014-08-26 14:30:00,40.17,40.19,40.16,40.18,123700.0,23.2133,23.2249,23.2075,23.2191,123700.0
2014-08-26 14:40:00,40.19,40.22,40.18,40.19,370400.0,23.2249,23.2422,23.2191,23.2249,370400.0
2014-08-26 14:50:00,40.2,40.2,40.09,40.09,272200.0,23.2306,23.2306,23.1671,23.1671,272200.0
2014-08-26 15:00:00,40.1,40.11,40.04,40.04,259500.0,23.1728,23.1786,23.1382,23.1382,259500.0
2014-08-26 15:10:00,40.05,40.05,39.98,40.01,574200.0,23.144,23.144,23.1035,23.1208,574200.0
2014-08-26 15:20:00,40.01,40.06,39.99,40.03,344000.0,23.1208,23.1497,23.1093,23.1324,344000.0
2014-08-26 15:30:00,40.04,40.05,40.0,40.01,356100.0,23.1382,23.144,23.1151,23.1208,356100.0
2014-08-26 15:40:00,40.01,40.05,39.99,40.04,427800.0,23.1208,23.144,23.1093,23.1382,427800.0
2014-08-26 15:50:00,40.04,40.08,40.02,40.05,605100.0,23.1382,23.1613,23.1266,23.144,605100.0
2014-08-27 09:30:00,40.13,40.15,39.81,39.92,651800.0,23.1902,23.2017,23.0053,23.0688,651800.0
2014-08-27 09:40:00,39.92,39.92,39.81,39.85,444800.0,23.0688,23.0688,23.0053,23.0284,444800.0
2014-08-27 09:50:00,39.84,39.91,39.84,39.86,412900.0,23.0226,23.0631,23.0226,23.0342,412900.0
2014-08-27 10:00:00,39.86,39.88,39.82,39.84,235100.0,23.0342,23.0457,23.011,23.0226,235100.0
2014-08-27 10:10:00,39.83,39.84,39.75,39.76,386900.0,23.0168,23.0226,22.9706,22.9764,386900.0
2014-08-27 10:20:00,39.76,39.77,39.64,39.69,496700.0,22.9764,22.9821,22.907,22.9359,496700.0
2014-08-27 10:30:00,39.68,39.76,39.56,39.61,522500.0,22.9301,22.9764,22.8608,22.8897,522500.0
2014-08-27 10:40:00,39.62,39.71,39.6,39.63,467000.0,22.8955,22.9475,22.8839,22.9012,467000.0
2014-08-27 10:50:00,39.62,39.64,39.5,39.57,436100.0,22.8955,22.907,22.8261,22.8666,436100.0
2014-08-27 11:00:00,39.56,39.68,39.54,39.64,332000.0,22.8608,22.9301,22.8492,22.907,332000.0
2014-08-27 11:10:00,39.65,39.69,39.62,39.64,254300.0,22.9128,22.9359,22.8955,22.907,254300.0
2014-08-27 11:20:00,39.63,39.7,39.63,39.68,235600.0,22.9012,22.9417,22.9012,22.9301,235600.0
2014-08-27 11:30:00,39.67,39.71,39.61,39.7,238700.0,22.9244,22.9475,22.8897,22.9417,238700.0
2014-08-27 11:40:00,39.7,39.76,39.68,39.75,332000.0,22.9417,22.9764,22.9301,22.9706,332000.0
2014-08-27 11:50:00,39.75,39.77,39.68,39.75,175000.0,22.9706,22.9821,22.9301,22.9706,175000.0
2014-08-27 12:00:00,39.75,39.77,39.73,39.76,198200.0,22.9706,22.9821,22.959,22.9764,198200.0
2014-08-27 12:10:00,39.76,39.77,39.74,39.75,175400.0,22.9764,22.9821,22.9648,22.9706,175400.0
2014-08-27 12:20:00,39.76,39.82,39.73,39.81,219300.0,22.9764,23.011,22.959,23.0053,219300.0
2014-08-27 12:30:00,39.81,39.83,39.8,39.82,125600.0,23.0053,23.0168,22.9995,23.011,125600.0
2014-08-27 12:40:00,39.81,39.89,39.78,39.85,287000.0,23.0053,23.0515,22.9879,23.0284,287000.0
2014-08-27 12:50:00,39.84,39.86,39.76,39.79,158200.0,23.0226,23.0342,22.9764,22.9937,158200.0
2014-08-27 13:00:00,39.79,39.8,39.75,39.78,172500.0,22.9937,22.9995,22.9706,22.9879,172500.0
2014-08-27 13:10:00,39.78,39.83,39.75,39.83,141100.0,22.9879,23.0168,22.9706,23.0168,141100.0
2014-08-27 13:20:00,39.83,39.87,39.81,39.83,185800.0,23.0168,23.0399,23.0053,23.0168,185800.0
2014-08-27 13:30:00,39.84,39.88,39.79,39.85,303800.0,23.0226,23.0457,22.9937,23.0284,303800.0
2014-08-27 13:40:00,39.86,39.9,39.83,39.88,302000.0,23.0342,23.0573,23.0168,23.0457,302000.0
2014-08-27 13:50:00,39.88,39.89,39.85,39.89,142200.0,23.0457,23.0515,23.0284,23.0515,142200.0
2014-08-27 14:00:00,39.88,39.94,39.88,39.92,108000.0,23.0457,23.0804,23.0457,23.0688,108000.0
2014-08-27 14:10:00,39.92,40.04,39.92,40.01,276500.0,23.0688,23.1382,23.0688,23.1208,276500.0
2014-08-27 14:20:00,40.01,40.05,40.0,40.01,127000.0,23.1208,23.144,23.1151,23.1208,127000.0
2014-08-27 14:30:00,40.01,40.03,39.98,39.98,153700.0,23.1208,23.1324,23.1035,23.1035,153700.0
2014-08-27 14:40:00,39.98,40.01,39.97,39.98,213100.0,23.1035,23.1208,23.0977,23.1035,213100.0
2014-08-27 14:50:00,39.98,40.01,39.91,39.92,154000.0,23.1035,23.1208,23.0631,23.0688,154000.0
2014-08-27 15:00:00,39.93,39.96,39.87,39.88,221000.0,23.0746,23.0919,23.0399,23.0457,221000.0
2014-08-27 15:10:00,39.89,39.93,39.87,39.93,148100.0,23.0515,23.0746,23.0399,23.0746,148100.0
2014-08-27 15:20:00,39.93,39.99,39.92,39.95,181900.0,23.0746,23.1093,23.0688,23.0862,181900.0
2014-08-27 15:30:00,39.95,39.96,39.93,39.94,259800.0,23.0862,23.0919,23.0746,23.0804,259800.0
2014-08-27 15:40:00,39.95,39.96,39.91,39.93,399100.0,23.0862,23.0919,23.0631,23.0746,399100.0
2014-08-27 15:50:00,39.93,39.95,39.91,39.93,686900.0,23.0746,23.0862,23.0631,23.0746,686900.0
2014-08-28 09:30:00,39.8,39.91,39.63,39.75,306200.0,22.9995,23.0631,22.9012,22.9706,306200.0
2014-08-28 09:40:00,39.76,39.81,39.68,39.76,178700.0,22.9764,23.0053,22.9301,22.9764,178700.0
2014-08-28 09:50:00,39.75,39.79,39.68,39.68,196100.0,22.9706,22.9937,22.9301,22.9301,196100.0
2014-08-28 10:00:00,39.69,39.74,39.67,39.68,126900.0,22.9359,22.9648,22.9244,22.9301,126900.0
2014-08-28 10:10:00,39.68,39.71,39.62,39.67,300900.0,22.9301,22.9475,22.8955,22.9244,300900.0
2014-08-28 10:20:00,39.68,39.69,39.65,39.67,142800.0,22.9301,22.9359,22.9128,22.9244,142800.0
2014-08-28 10:30:00,39.67,39.73,39.64,39.69,462400.0,22.9244,22.959,22.907,22.9359,462400.0
2014-08-28 10:40:00,39.68,39.72,39.6,39.66,214400.0,22.9301,22.9533,22.8839,22.9186,214400.0
2014-08-28 10:50:00,39.66,39.71,39.62,39.7,466900.0,22.9186,22.9475,22.8955,22.9417,466900.0
2014-08-28 11:00:00,39.7,39.72,39.64,39.69,250300.0,22.9417,22.9533,22.907,22.9359,250300.0
2014-08-28 11:10:00,39.7,39.71,39.66,39.7,315800.0,22.9417,22.9475,22.9186,22.9417,315800.0
2014-08-28 11:20:00,39.71,39.71,39.65,39.7,292500.0,22.9475,22.9475,22.9128,22.9417,292500.0
2014-08-28 11:30:00,39.7,39.73,39.65,39.65,343500.0,22.9417,22.959,22.9128,22.9128,343500.0
2014-08-28 11:40:00,39.66,39.72,39.62,39.69,300500.0,22.9186,22.9533,22.8955,22.9359,300500.0
2014-08-28 11:50:00,39.69,39.71,39.67,39.68,162400.0,22.9359,22.9475,22.9244,22.9301,162400.0
2014-08-28 12:00:00,39.69,39.71,39.63,39.66,503500.0,22.9359,22.9475,22.9012,22.9186,503500.0
2014-08-28 12:10:00,39.66,39.69,39.62,39.64,121600.0,22.9186,22.9359,22.8955,22.907,121600.0
2014-08-28 12:20:00,39.64,39.68,39.62,39.63,272800.0,22.907,22.9301,22.8955,22.9012,272800.0
2014-08-28 12:30:00,39.64,39.67,39.62,39.64,124500.0,22.907,22.9244,22.8955,22.907,124500.0
2014-08-28 12:40:00,39.64,39.67,39.62,39.65,117200.0,22.907,22.9244,22.8955,22.9128,117200.0
2014-08-28 12:50:00,39.66,39.7,39.65,39.7,152100.0,22.9186,22.9417,22.9128,22.9417,152100.0
2014-08-28 13:00:00,39.7,39.76,39.69,39.72,176100.0,22.9417,22.9764,22.9359,22.9533,176100.0
2014-08-28 13:10:00,39.72,39.73,39.7,39.73,119000.0,22.9533,22.959,22.9417,22.959,119000.0
2014-08-28 13:20:00,39.72,39.8,39.7,39.79,328000.0,22.9533,22.9995,22.9417,22.9937,328000.0
2014-08-28 13:30:00,39.8,39.8,39.73,39.76,304700.0,22.9995,22.9995,22.959,22.9764,304700.0
2014-08-28 13:40:00,39.76,39.84,39.75,39.83,155800.0,22.9764,23.0226,22.9706,23.0168,155800.0
2014-08-28 13:50:00,39.83,39.83,39.77,39.78,134800.0,23.0168,23.0168,22.9821,22.9879,134800.0
2014-08-28 14:00:00,39.78,39.79,39.77,39.77,175500.0,22.9879,22.9937,22.9821,22.9821,175500.0
2014-08-28 14:10:00,39.77,39.79,39.76,39.78,167400.0,22.9821,22.9937,22.9764,22.9879,167400.0
2014-08-28 14:20:00,39.78,39.8,39.76,39.77,201900.0,22.9879,22.9995,22.9764,22.9821,201900.0
2014-08-28 14:30:00,39.77,39.78,39.75,39.76,159000.0,22.9821,22.9879,22.9706,22.9764,159000.0
2014-08-28 14:40:00,39.76,39.79,39.74,39.78,311600.0,22.9764,22.9937,22.9648,22.9879,311600.0
2014-08-28 14:50:00,39.77,39.79,39.76,39.77,106700.0,22.9821,22.9937,22.9764,22.9821,106700.0
2014-08-28 15:00:00,39.77,39.78,39.72,39.73,257800.0,22.9821,22.9879,22.9533,22.959,257800.0
2014-08-28 15:10:00,39.74,39.75,39.71,39.71,171600.0,22.9648,22.9706,22.9475,22.9475,171600.0
2014-08-28 15:20:00,39.71,39.74,39.69,39.7,179100.0,22.9475,22.9648,22.9359,22.9417,179100.0
2014-08-28 15:30:00,39.71,39.76,39.68,39.73,498300.0,22.9475,22.9764,22.9301,22.959,498300.0
2014-08-28 15:40:00,39.73,39.76,39.71,39.75,511400.0,22.959,22.9764,22.9475,22.9706,511400.0
2014-08-28 15:50:00,39.74,39.78,39.72,39.78,1068500.0,22.9648,22.9879,22.9533,22.9879,1068500.0
2014-08-29 09:30:00,39.82,39.83,39.68,39.74,219800.0,23.011,23.0168,22.9301,22.9648,219800.0
2014-08-29 09:40:00,39.75,39.9,39.74,39.89,193200.0,22.9706,23.0573,22.9648,23.0515,193200.0
2014-08-29 09:50:00,39.88,40.0,39.87,39.95,427800.0,23.0457,23.1151,23.0399,23.0862,427800.0
2014-08-29 10:00:00,39.95,40.04,39.94,40.04,484400.0,23.0862,23.1382,23.0804,23.1382,484400.0
2014-08-29 10:10:00,40.04,40.2,40.03,40.2,558800.0,23.1382,23.2306,23.1324,23.2306,558800.0
2014-08-29 10:20:00,40.2,40.26,40.18,40.23,707700.0,23.2306,23.2653,23.2191,23.248,707700.0
2014-08-29 10:30:00,40.23,40.36,40.23,40.36,652600.0,23.248,23.3231,23.248,23.3231,652600.0
2014-08-29 10:40:00,40.35,40.45,40.35,40.39,1163900.0,23.3173,23.3751,23.3173,23.3404,1163900.0
2014-08-29 10:50:00,40.39,40.43,40.31,40.36,385400.0,23.3404,23.3635,23.2942,23.3231,385400.0
2014-08-29 11:00:00,40.36,40.48,40.33,40.47,330700.0,23.3231,23.3924,23.3058,23.3867,330700.0
2014-08-29 11:10:00,40.47,40.47,40.28,40.33,639300.0,23.3867,23.3867,23.2769,23.3058,639300.0
2014-08-29 11:20:00,40.33,40.38,40.31,40.32,314800.0,23.3058,23.3347,23.2942,23.3,314800.0
2014-08-29 11:30:00,40.32,40.37,40.3,40.35,280900.0,23.3,23.3289,23.2884,23.3173,280900.0
2014-08-29 11:40:00,40.35,40.38,40.22,40.23,386900.0,23.3173,23.3347,23.2422,23.248,386900.0
2014-08-29 11:50:00,40.23,40.3,40.22,40.26,176500.0,23.248,23.2884,23.2422,23.2653,176500.0
2014-08-29 12:00:00,40.27,40.27,40.22,40.23,281700.0,23.2711,23.2711,23.2422,23.248,281700.0
2014-08-29 12:10:00,40.24,40.24,40.17,40.18,170300.0,23.2537,23.2537,23.2133,23.2191,170300.0
2014-08-29 12:20:00,40.18,40.2,40.12,40.15,619400.0,23.2191,23.2306,23.1844,23.2017,619400.0
2014-08-29 12:30:00,40.15,40.18,40.15,40.18,96000.0,23.2017,23.2191,23.2017,23.2191,96000.0
2014-08-29 12:40:00,40.18,40.22,40.17,40.19,199400.0,23.2191,23.2422,23.2133,23.2249,199400.0
2014-08-29 12:50:00,40.19,40.27,40.17,40.26,258000.0,23.2249,23.2711,23.2133,23.2653,258000.0
2014-08-29 13:00:00,40.26,40.27,40.24,40.27,117900.0,23.2653,23.2711,23.2537,23.2711,117900.0
2014-08-29 13:10:00,40.26,40.3,40.24,40.3,101600.0,23.2653,23.2884,23.2537,23.2884,101600.0
2014-08-29 13:20:00,40.3,40.35,40.29,40.32,212500.0,23.2884,23.3173,23.2826,23.3,212500.0
2014-08-29 13:30:00,40.33,40.36,40.32,40.32,164400.0,23.3058,23.3231,23.3,23.3,164400.0
2014-08-29 13:40:00,40.33,40.37,40.29,40.3,166000.0,23.3058,23.3289,23.2826,23.2884,166000.0
2014-08-29 13:50:00,40.3,40.32,40.26,40.3,166600.0,23.2884,23.3,23.2653,23.2884,166600.0
2014-08-29 14:00:00,40.3,40.31,40.26,40.27,159100.0,23.2884,23.2942,23.2653,23.2711,159100.0
2014-08-29 14:10:00,40.28,40.35,40.27,40.35,243600.0,23.2769,23.3173,23.2711,23.3173,243600.0
2014-08-29 14:20:00,40.35,40.45,40.34,40.44,233300.0,23.3173,23.3751,23.3115,23.3693,233300.0
2014-08-29 14:30:00,40.44,40.44,40.37,40.38,158000.0,23.3693,23.3693,23.3289,23.3347,158000.0
2014-08-29 14:40:00,40.37,40.39,40.35,40.37,119400.0,23.3289,23.3404,23.3173,23.3289,119400.0
2014-08-29 14:50:00,40.38,40.39,40.31,40.32,177700.0,23.3347,23.3404,23.2942,23.3,177700.0
2014-08-29 15:00:00,40.32,40.33,40.28,40.29,147700.0,23.3,23.3058,23.2769,23.2826,147700.0
2014-08-29 15:10:00,40.29,40.29,40.27,40.27,217500.0,23.2826,23.2826,23.2711,23.2711,217500.0
2014-08-29 15:20:00,40.27,40.28,40.23,40.25,125500.0,23.2711,23.2769,23.248,23.2595,125500.0
2014-08-29 15:30:00,40.24,40.25,40.22,40.22,146900.0,23.2537,23.2595,23.2422,23.2422,146900.0
2014-08-29 15:40:00,40.22,40.25,40.19,40.21,300900.0,23.2422,23.2595,23.2249,23.2364,300900.0
2014-08-29 15:50:00,40.22,40.29,40.21,40.26,482400.0,23.2422,23.2826,23.2364,23.2653,482400.0
2014-09-02 09:30:00,40.31,40.31,40.03,40.09,194000.0,23.2942,23.2942,23.1324,23.1671,194000.0
2014-09-02 09:40:00,40.09,40.11,39.91,39.94,162900.0,23.1671,23.1786,23.0631,23.0804,162900.0
2014-09-02 09:50:00,39.95,40.0,39.86,39.88,107400.0,23.0862,23.1151,23.0342,23.0457,107400.0
2014-09-02 10:00:00,39.88,40.06,39.85,40.05,457600.0,23.0457,23.1497,23.0284,23.144,457600.0
2014-09-02 10:10:00,40.04,40.1,40.0,40.02,294000.0,23.1382,23.1728,23.1151,23.1266,294000.0
2014-09-02 10:20:00,40.03,40.05,39.95,39.96,168200.0,23.1324,23.144,23.0862,23.0919,168200.0
2014-09-02 10:30:00,39.97,39.97,39.92,39.92,130900.0,23.0977,23.0977,23.0688,23.0688,130900.0
2014-09-02 10:40:00,39.92,39.95,39.87,39.88,129500.0,23.0688,23.0862,23.0399,23.0457,129500.0
2014-09-02 10:50:00,39.88,39.91,39.84,39.86,140200.0,23.0457,23.0631,23.0226,23.0342,140200.0
2014-09-02 11:00:00,39.86,39.87,39.82,39.87,120700.0,23.0342,23.0399,23.011,23.0399,120700.0
2014-09-02 11:10:00,39.86,39.88,39.79,39.82,129000.0,23.0342,23.0457,22.9937,23.011,129000.0
2014-09-02 11:20:00,39.83,39.85,39.81,39.83,102700.0,23.0168,23.0284,23.0053,23.0168,102700.0
2014-09-02 11:30:00,39.83,39.85,39.81,39.82,86400.0,23.0168,23.0284,23.0053,23.011,86400.0
2014-09-02 11:40:00,39.82,39.85,39.77,39.78,98300.0,23.011,23.0284,22.9821,22.9879,98300.0
2014-09-02 11:50:00,39.78,39.8,39.76,39.77,80400.0,22.9879,22.9995,22.9764,22.9821,80400.0
2014-09-02 12:00:00,39.77,39.79,39.75,39.78,137400.0,22.9821,22.9937,22.9706,22.9879,137400.0
2014-09-02 12:10:00,39.77,39.87,39.77,39.85,250400.0,22.9821,23.0399,22.9821,23.0284,250400.0
2014-09-02 12:20:00,39.85,39.91,39.84,39.91,142000.0,23.0284,23.0631,23.0226,23.0631,142000.0
2014-09-02 12:30:00,39.91,39.98,39.89,39.94,180700.0,23.0631,23.1035,23.0515,23.0804,180700.0
2014-09-02 12:40:00,39.94,39.97,39.92,39.96,176100.0,23.0804,23.0977,23.0688,23.0919,176100.0
2014-09-02 12:50:00,39.95,39.99,39.94,39.97,161900.0,23.0862,23.1093,23.0804,23.0977,161900.0
2014-09-02 13:00:00,39.97,40.09,39.95,40.09,276000.0,23.0977,23.1671,23.0862,23.1671,276000.0
2014-09-02 13:10:00,40.09,40.13,40.02,40.12,272000.0,23.1671,23.1902,23.1266,23.1844,272000.0
2014-09-02 13:20:00,40.11,40.13,39.99,40.0,281000.0,23.1786,23.1902,23.1093,23.1151,281000.0
2014-09-02 13:30:00,39.99,40.03,39.94,39.94,198900.0,23.1093,23.1324,23.0804,23.0804,198900.0
2014-09-02 13:40:00,39.95,40.0,39.95,39.97,110000.0,23.0862,23.1151,23.0862,23.0977,110000.0
2014-09-02 13:50:00,39.97,39.97,39.93,39.93,76400.0,23.0977,23.0977,23.0746,23.0746,76400.0
2014-09-02 14:00:00,39.93,39.93,39.87,39.88,164800.0,23.0746,23.0746,23.0399,23.0457,164800.0
2014-09-02 14:10:00,39.88,39.92,39.84,39.89,160000.0,23.0457,23.0688,23.0226,23.0515,160000.0
2014-09-02 14:20:00,39.88,39.93,39.88,39.9,97700.0,23.0457,23.0746,23.0457,23.0573,97700.0
2014-09-02 14:30:00,39.91,39.91,39.86,39.87,114100.0,23.0631,23.0631,23.0342,23.0399,114100.0
2014-09-02 14:40:00,39.88,39.89,39.85,39.86,137400.0,23.0457,23.0515,23.0284,23.0342,137400.0
2014-09-02 14:50:00,39.86,39.88,39.83,39.85,167900.0,23.0342,23.0457,23.0168,23.0284,167900.0
2014-09-02 15:00:00,39.86,39.87,39.83,39.83,165900.0,23.0342,23.0399,23.0168,23.0168,165900.0
2014-09-02 15:10:00,39.83,39.85,39.81,39.84,146500.0,23.0168,23.0284,23.0053,23.0226,146500.0
2014-09-02 15:20:00,39.84,39.86,39.82,39.86,181300.0,23.0226,23.0342,23.011,23.0342,181300.0
2014-09-02 15:30:00,39.86,39.88,39.82,39.85,209600.0,23.0342,23.0457,23.011,23.0284,209600.0
2014-09-02 15:40:00,39.86,39.86,39.82,39.85,248100.0,23.0342,23.0342,23.011,23.0284,248100.0
2014-09-02 15:50:00,39.86,39.89,39.82,39.87,799200.0,23.0342,23.0515,23.011,23.0399,799200.0
2014-09-03 09:30:00,39.98,40.02,39.75,39.87,319500.0,23.1035,23.1266,22.9706,23.0399,319500.0
2014-09-03 09:40:00,39.88,39.99,39.87,39.91,208100.0,23.0457,23.1093,23.0399,23.0631,208100.0
2014-09-03 09:50:00,39.91,39.93,39.84,39.87,155200.0,23.0631,23.0746,23.0226,23.0399,155200.0
2014-09-03 10:00:00,39.88,39.95,39.86,39.87,208000.0,23.0457,23.0862,23.0342,23.0399,208000.0
2014-09-03 10:10:00,39.87,39.87,39.76,39.78,256700.0,23.0399,23.0399,22.9764,22.9879,256700.0
2014-09-03 10:20:00,39.78,39.8,39.74,39.74,193000.0,22.9879,22.9995,22.9648,22.9648,193000.0
2014-09-03 10:30:00,39.75,39.81,39.73,39.78,113200.0,22.9706,23.0053,22.959,22.9879,113200.0
2014-09-03 10:40:00,39.79,39.79,39.75,39.78,129500.0,22.9937,22.9937,22.9706,22.9879,129500.0
2014-09-03 10:50:00,39.77,39.8,39.75,39.76,95000.0,22.9821,22.9995,22.9706,22.9764,95000.0
2014-09-03 11:00:00,39.75,39.76,39.72,39.74,161400.0,22.9706,22.9764,22.9533,22.9648,161400.0
2014-09-03 11:10:00,39.74,39.82,39.72,39.81,178000.0,22.9648,23.011,22.9533,23.0053,178000.0
2014-09-03 11:20:00,39.8,39.81,39.71,39.72,192000.0,22.9995,23.0053,22.9475,22.9533,192000.0
2014-09-03 11:30:00,39.72,39.76,39.7,39.75,200300.0,22.9533,22.9764,22.9417,22.9706,200300.0
2014-09-03 11:40:00,39.75,39.77,39.72,39.76,147600.0,22.9706,22.9821,22.9533,22.9764,147600.0
2014-09-03 11:50:00,39.75,39.78,39.72,39.72,149900.0,22.9706,22.9879,22.9533,22.9533,149900.0
2014-09-03 12:00:00,39.72,39.74,39.7,39.73,206300.0,22.9533,22.9648,22.9417,22.959,206300.0
2014-09-03 12:10:00,39.72,39.79,39.72,39.78,292500.0,22.9533,22.9937,22.9533,22.9879,292500.0
2014-09-03 12:20:00,39.78,39.8,39.76,39.77,168800.0,22.9879,22.9995,22.9764,22.9821,168800.0
2014-09-03 12:30:00,39.77,39.8,39.74,39.79,398100.0,22.9821,22.9995,22.9648,22.9937,398100.0
2014-09-03 12:40:00,39.79,39.81,39.77,39.79,172500.0,22.9937,23.0053,22.9821,22.9937,172500.0
2014-09-03 12:50:00,39.8,39.82,39.76,39.77,208600.0,22.9995,23.011,22.9764,22.9821,208600.0
2014-09-03 13:00:00,39.76,39.82,39.76,39.8,131100.0,22.9764,23.011,22.9764,22.9995,131100.0
2014-09-03 13:10:00,39.79,39.81,39.77,39.78,92700.0,22.9937,23.0053,22.9821,22.9879,92700.0
2014-09-03 13:20:00,39.79,39.79,39.76,39.77,87500.0,22.9937,22.9937,22.9764,22.9821,87500.0
2014-09-03 13:30:00,39.78,39.79,39.75,39.75,136200.0,22.9879,22.9937,22.9706,22.9706,136200.0
2014-09-03 13:40:00,39.76,39.8,39.74,39.76,184900.0,22.9764,22.9995,22.9648,22.9764,184900.0
2014-09-03 13:50:00,39.77,39.8,39.75,39.8,146600.0,22.9821,22.9995,22.9706,22.9995,146600.0
2014-09-03 14:00:00,39.8,39.81,39.78,39.79,241900.0,22.9995,23.0053,22.9879,22.9937,241900.0
2014-09-03 14:10:00,39.79,39.8,39.76,39.77,118300.0,22.9937,22.9995,22.9764,22.9821,118300.0
2014-09-03 14:20:00,39.78,39.8,39.77,39.77,134000.0,22.9879,22.9995,22.9821,22.9821,134000.0
2014-09-03 14:30:00,39.78,39.78,39.75,39.77,155100.0,22.9879,22.9879,22.9706,22.9821,155100.0
2014-09-03 14:40:00,39.77,39.79,39.73,39.73,229900.0,22.9821,22.9937,22.959,22.959,229900.0
2014-09-03 14:50:00,39.73,39.75,39.68,39.69,158600.0,22.959,22.9706,22.9301,22.9359,158600.0
2014-09-03 15:00:00,39.69,39.71,39.65,39.65,196700.0,22.9359,22.9475,22.9128,22.9128,196700.0
2014-09-03 15:10:00,39.66,39.66,39.64,39.65,304400.0,22.9186,22.9186,22.907,22.9128,304400.0
2014-09-03 15:20:00,39.65,39.66,39.61,39.62,292100.0,22.9128,22.9186,22.8897,22.8955,292100.0
2014-09-03 15:30:00,39.62,39.62,39.54,39.58,316800.0,22.8955,22.8955,22.8492,22.8724,316800.0
2014-09-03 15:40:00,39.58,39.59,39.54,39.55,351500.0,22.8724,22.8781,22.8492,22.855,351500.0
2014-09-03 15:50:00,39.55,39.57,39.53,39.54,835000.0,22.855,22.8666,22.8435,22.8492,835000.0
2014-09-04 09:30:00,39.57,39.59,39.28,39.36,371000.0,22.8666,22.8781,22.699,22.7452,371000.0
2014-09-04 09:40:00,39.36,39.41,39.27,39.28,287600.0,22.7452,22.7741,22.6932,22.699,287600.0
2014-09-04 09:50:00,39.28,39.35,39.2,39.32,420700.0,22.699,22.7394,22.6528,22.7221,420700.0
2014-09-04 10:00:00,39.33,39.36,39.3,39.34,100500.0,22.7279,22.7452,22.7105,22.7337,100500.0
2014-09-04 10:10:00,39.33,39.34,39.24,39.25,199500.0,22.7279,22.7337,22.6759,22.6817,199500.0
2014-09-04 10:20:00,39.25,39.3,39.23,39.27,130600.0,22.6817,22.7105,22.6701,22.6932,130600.0
2014-09-04 10:30:00,39.26,39.33,39.25,39.32,192600.0,22.6874,22.7279,22.6817,22.7221,192600.0
2014-09-04 10:40:00,39.32,39.36,39.31,39.32,122500.0,22.7221,22.7452,22.7163,22.7221,122500.0
2014-09-04 10:50:00,39.33,39.36,39.31,39.31,132600.0,22.7279,22.7452,22.7163,22.7163,132600.0
2014-09-04 11:00:00,39.32,39.36,39.31,39.34,148300.0,22.7221,22.7452,22.7163,22.7337,148300.0
2014-09-04 11:10:00,39.33,39.37,39.33,39.36,191000.0,22.7279,22.751,22.7279,22.7452,191000.0
2014-09-04 11:20:00,39.36,39.36,39.27,39.27,147700.0,22.7452,22.7452,22.6932,22.6932,147700.0
2014-09-04 11:30:00,39.27,39.28,39.21,39.21,212300.0,22.6932,22.699,22.6585,22.6585,212300.0
2014-09-04 11:40:00,39.22,39.22,39.14,39.15,219100.0,22.6643,22.6643,22.6181,22.6239,219100.0
2014-09-04 11:50:00,39.15,39.17,39.08,39.09,168600.0,22.6239,22.6354,22.5834,22.5892,168600.0
2014-09-04 12:00:00,39.09,39.19,39.09,39.19,149000.0,22.5892,22.647,22.5892,22.647,149000.0
2014-09-04 12:10:00,39.19,39.2,39.15,39.16,175000.0,22.647,22.6528,22.6239,22.6296,175000.0
2014-09-04 12:20:00,39.15,39.16,39.1,39.1,81800.0,22.6239,22.6296,22.595,22.595,81800.0
2014-09-04 12:30:00,39.11,39.16,39.1,39.16,109400.0,22.6007,22.6296,22.595,22.6296,109400.0
2014-09-04 12:40:00,39.16,39.22,39.16,39.19,108400.0,22.6296,22.6643,22.6296,22.647,108400.0
2014-09-04 12:50:00,39.19,39.21,39.15,39.15,98400.0,22.647,22.6585,22.6239,22.6239,98400.0
2014-09-04 13:00:00,39.15,39.17,39.12,39.14,128000.0,22.6239,22.6354,22.6065,22.6181,128000.0
2014-09-04 13:10:00,39.13,39.15,39.08,39.08,82600.0,22.6123,22.6239,22.5834,22.5834,82600.0
2014-09-04 13:20:00,39.09,39.16,39.07,39.15,120200.0,22.5892,22.6296,22.5776,22.6239,120200.0
2014-09-04 13:30:00,39.16,39.17,39.1,39.11,141300.0,22.6296,22.6354,22.595,22.6007,141300.0
2014-09-04 13:40:00,39.11,39.12,39.06,39.12,117900.0,22.6007,22.6065,22.5719,22.6065,117900.0
2014-09-04 13:50:00,39.11,39.19,39.1,39.11,217700.0,22.6007,22.647,22.595,22.6007,217700.0
2014-09-04 14:00:00,39.1,39.11,39.09,39.1,86800.0,22.595,22.6007,22.5892,22.595,86800.0
2014-09-04 14:10:00,39.1,39.12,39.08,39.12,236700.0,22.595,22.6065,22.5834,22.6065,236700.0
2014-09-04 14:20:00,39.12,39.12,39.06,39.07,140900.0,22.6065,22.6065,22.5719,22.5776,140900.0
2014-09-04 14:30:00,39.06,39.08,39.04,39.05,113200.0,22.5719,22.5834,22.5603,22.5661,113200.0
2014-09-04 14:40:00,39.05,39.11,39.04,39.05,269100.0,22.5661,22.6007,22.5603,22.5661,269100.0
2014-09-04 14:50:00,39.06,39.09,39.04,39.06,166300.0,22.5719,22.5892,22.5603,22.5719,166300.0
2014-09-04 15:00:00,39.05,39.06,39.02,39.02,178400.0,22.5661,22.5719,22.5487,22.5487,178400.0
2014-09-04 15:10:00,39.02,39.03,38.87,38.9,627000.0,22.5487,22.5545,22.4621,22.4794,627000.0
2014-09-04 15:20:00,38.9,38.98,38.89,38.95,414000.0,22.4794,22.5256,22.4736,22.5083,414000.0
2014-09-04 15:30:00,38.95,39.01,38.94,39.0,414600.0,22.5083,22.543,22.5025,22.5372,414600.0
2014-09-04 15:40:00,39.0,39.04,39.0,39.01,347700.0,22.5372,22.5603,22.5372,22.543,347700.0
2014-09-04 15:50:00,39.01,39.04,39.0,39.04,651400.0,22.543,22.5603,22.5372,22.5603,651400.0
2014-09-05 09:30:00,39.11,39.11,38.92,38.98,272100.0,22.6007,22.6007,22.491,22.5256,272100.0
2014-09-05 09:40:00,38.98,39.04,38.95,39.03,201900.0,22.5256,22.5603,22.5083,22.5545,201900.0
2014-09-05 09:50:00,39.03,39.08,39.02,39.03,184400.0,22.5545,22.5834,22.5487,22.5545,184400.0
2014-09-05 10:00:00,39.02,39.05,38.97,38.98,269700.0,22.5487,22.5661,22.5198,22.5256,269700.0
2014-09-05 10:10:00,38.98,39.05,38.97,39.02,290700.0,22.5256,22.5661,22.5198,22.5487,290700.0
2014-09-05 10:20:00,39.02,39.07,38.99,39.07,335700.0,22.5487,22.5776,22.5314,22.5776,335700.0
2014-09-05 10:30:00,39.07,39.07,39.02,39.02,112900.0,22.5776,22.5776,22.5487,22.5487,112900.0
2014-09-05 10:40:00,39.02,39.06,39.0,39.04,190800.0,22.5487,22.5719,22.5372,22.5603,190800.0
2014-09-05 10:50:00,39.05,39.2,39.04,39.19,230300.0,22.5661,22.6528,22.5603,22.647,230300.0
2014-09-05 11:00:00,39.18,39.26,39.12,39.16,220100.0,22.6412,22.6874,22.6065,22.6296,220100.0
2014-09-05 11:10:00,39.16,39.16,39.08,39.1,142900.0,22.6296,22.6296,22.5834,22.595,142900.0
2014-09-05 11:20:00,39.09,39.1,39.05,39.08,149800.0,22.5892,22.595,22.5661,22.5834,149800.0
2014-09-05 11:30:00,39.07,39.09,39.06,39.08,168100.0,22.5776,22.5892,22.5719,22.5834,168100.0
2014-09-05 11:40:00,39.08,39.09,39.05,39.09,160000.0,22.5834,22.5892,22.5661,22.5892,160000.0
2014-09-05 11:50:00,39.09,39.15,39.08,39.12,97300.0,22.5892,22.6239,22.5834,22.6065,97300.0
2014-09-05 12:00:00,39.12,39.14,39.1,39.13,115200.0,22.6065,22.6181,22.595,22.6123,115200.0
2014-09-05 12:10:00,39.14,39.22,39.14,39.19,75400.0,22.6181,22.6643,22.6181,22.647,75400.0
2014-09-05 12:20:00,39.19,39.2,39.11,39.12,103900.0,22.647,22.6528,22.6007,22.6065,103900.0
2014-09-05 12:30:00,39.12,39.18,39.12,39.15,98500.0,22.6065,22.6412,22.6065,22.6239,98500.0
2014-09-05 12:40:00,39.15,39.16,39.13,39.16,73000.0,22.6239,22.6296,22.6123,22.6296,73000.0
2014-09-05 12:50:00,39.15,39.16,39.13,39.13,77000.0,22.6239,22.6296,22.6123,22.6123,77000.0
2014-09-05 13:00:00,39.13,39.18,39.12,39.18,135400.0,22.6123,22.6412,22.6065,22.6412,135400.0
2014-09-05 13:10:00,39.18,39.27,39.17,39.27,107100.0,22.6412,22.6932,22.6354,22.6932,107100.0
2014-09-05 13:20:00,39.27,39.28,39.24,39.26,80400.0,22.6932,22.699,22.6759,22.6874,80400.0
2014-09-05 13:30:00,39.26,39.27,39.25,39.26,76300.0,22.6874,22.6932,22.6817,22.6874,76300.0
2014-09-05 13:40:00,39.27,39.27,39.23,39.26,99100.0,22.6932,22.6932,22.6701,22.6874,99100.0
2014-09-05 13:50:00,39.26,39.26,39.23,39.26,113900.0,22.6874,22.6874,22.6701,22.6874,113900.0
2014-09-05 14:00:00,39.25,39.31,39.25,39.3,124700.0,22.6817,22.7163,22.6817,22.7105,124700.0
2014-09-05 14:10:00,39.29,39.31,39.28,39.3,88400.0,22.7048,22.7163,22.699,22.7105,88400.0
2014-09-05 14:20:00,39.31,39.4,39.3,39.39,148600.0,22.7163,22.7683,22.7105,22.7626,148600.0
2014-09-05 14:30:00,39.39,39.39,39.29,39.3,124300.0,22.7626,22.7626,22.7048,22.7105,124300.0
2014-09-05 14:40:00,39.29,39.32,39.29,39.32,74700.0,22.7048,22.7221,22.7048,22.7221,74700.0
2014-09-05 14:50:00,39.32,39.32,39.25,39.26,195000.0,22.7221,22.7221,22.6817,22.6874,195000.0
2014-09-05 15:00:00,39.26,39.27,39.23,39.27,155700.0,22.6874,22.6932,22.6701,22.6932,155700.0
2014-09-05 15:10:00,39.26,39.28,39.25,39.27,156000.0,22.6874,22.699,22.6817,22.6932,156000.0
2014-09-05 15:20:00,39.27,39.28,39.24,39.26,153900.0,22.6932,22.699,22.6759,22.6874,153900.0
2014-09-05 15:30:00,39.26,39.26,39.24,39.25,119100.0,22.6874,22.6874,22.6759,22.6817,119100.0
2014-09-05 15:40:00,39.25,39.29,39.24,39.28,286000.0,22.6817,22.7048,22.6759,22.699,286000.0
2014-09-05 15:50:00,39.29,39.32,39.25,39.28,661700.0,22.7048,22.7221,22.6817,22.699,661700.0
2014-09-08 09:30:00,39.26,39.26,38.95,38.96,358500.0,22.6874,22.6874,22.5083,22.5141,358500.0
2014-09-08 09:40:00,38.96,39.0,38.88,38.89,204500.0,22.5141,22.5372,22.4678,22.4736,204500.0
2014-09-08 09:50:00,38.9,39.09,38.89,39.04,229000.0,22.4794,22.5892,22.4736,22.5603,229000.0
2014-09-08 10:00:00,39.05,39.12,39.04,39.1,111200.0,22.5661,22.6065,22.5603,22.595,111200.0
2014-09-08 10:10:00,39.11,39.12,39.0,39.01,150900.0,22.6007,22.6065,22.5372,22.543,150900.0
2014-09-08 10:20:00,39.01,39.01,38.97,38.97,157900.0,22.543,22.543,22.5198,22.5198,157900.0
2014-09-08 10:30:00,38.97,38.98,38.9,38.91,108000.0,22.5198,22.5256,22.4794,22.4852,108000.0
2014-09-08 10:40:00,38.9,38.93,38.88,38.92,140000.0,22.4794,22.4967,22.4678,22.491,140000.0
2014-09-08 10:50:00,38.92,39.06,38.91,39.05,215200.0,22.491,22.5719,22.4852,22.5661,215200.0
2014-09-08 11:00:00,39.05,39.06,38.92,39.02,176400.0,22.5661,22.5719,22.491,22.5487,176400.0
2014-09-08 11:10:00,39.02,39.02,38.98,39.0,119300.0,22.5487,22.5487,22.5256,22.5372,119300.0
2014-09-08 11:20:00,39.01,39.04,38.98,38.99,123000.0,22.543,22.5603,22.5256,22.5314,123000.0
2014-09-08 11:30:00,38.99,39.01,38.97,38.98,145200.0,22.5314,22.543,22.5198,22.5256,145200.0
2014-09-08 11:40:00,38.98,38.99,38.95,38.95,108900.0,22.5256,22.5314,22.5083,22.5083,108900.0
2014-09-08 11:50:00,38.95,38.95,38.88,38.88,149700.0,22.5083,22.5083,22.4678,22.4678,149700.0
2014-09-08 12:00:00,38.89,38.89,38.81,38.84,177700.0,22.4736,22.4736,22.4274,22.4447,177700.0
2014-09-08 12:10:00,38.85,38.85,38.78,38.78,130900.0,22.4505,22.4505,22.41,22.41,130900.0
2014-09-08 12:20:00,38.79,38.79,38.74,38.75,158600.0,22.4158,22.4158,22.3869,22.3927,158600.0
2014-09-08 12:30:00,38.74,38.74,38.65,38.65,152600.0,22.3869,22.3869,22.3349,22.3349,152600.0
2014-09-08 12:40:00,38.65,38.69,38.63,38.67,213300.0,22.3349,22.358,22.3234,22.3465,213300.0
2014-09-08 12:50:00,38.66,38.83,38.65,38.74,320800.0,22.3407,22.4389,22.3349,22.3869,320800.0
2014-09-08 13:00:00,38.75,38.75,38.69,38.75,147400.0,22.3927,22.3927,22.358,22.3927,147400.0
2014-09-08 13:10:00,38.75,38.76,38.68,38.68,92100.0,22.3927,22.3985,22.3523,22.3523,92100.0
2014-09-08 13:20:00,38.69,38.72,38.62,38.63,168000.0,22.358,22.3754,22.3176,22.3234,168000.0
2014-09-08 13:30:00,38.63,38.64,38.6,38.64,172900.0,22.3234,22.3291,22.306,22.3291,172900.0
2014-09-08 13:40:00,38.63,38.65,38.6,38.61,83400.0,22.3234,22.3349,22.306,22.3118,83400.0
2014-09-08 13:50:00,38.61,38.63,38.6,38.62,77500.0,22.3118,22.3234,22.306,22.3176,77500.0
2014-09-08 14:00:00,38.62,38.64,38.61,38.63,92600.0,22.3176,22.3291,22.3118,22.3234,92600.0
2014-09-08 14:10:00,38.62,38.63,38.58,38.58,154200.0,22.3176,22.3234,22.2945,22.2945,154200.0
2014-09-08 14:20:00,38.59,38.59,38.53,38.53,120500.0,22.3003,22.3003,22.2656,22.2656,120500.0
2014-09-08 14:30:00,38.53,38.64,38.53,38.64,126900.0,22.2656,22.3291,22.2656,22.3291,126900.0
2014-09-08 14:40:00,38.64,38.67,38.62,38.65,120700.0,22.3291,22.3465,22.3176,22.3349,120700.0
2014-09-08 14:50:00,38.65,38.7,38.64,38.66,152300.0,22.3349,22.3638,22.3291,22.3407,152300.0
2014-09-08 15:00:00,38.66,38.71,38.66,38.7,89000.0,22.3407,22.3696,22.3407,22.3638,89000.0
2014-09-08 15:10:00,38.7,38.8,38.69,38.8,307900.0,22.3638,22.4216,22.358,22.4216,307900.0
2014-09-08 15:20:00,38.8,38.8,38.75,38.76,190700.0,22.4216,22.4216,22.3927,22.3985,190700.0
2014-09-08 15:30:00,38.76,38.78,38.75,38.75,178000.0,22.3985,22.41,22.3927,22.3927,178000.0
2014-09-08 15:40:00,38.75,38.76,38.69,38.7,218200.0,22.3927,22.3985,22.358,22.3638,218200.0
2014-09-08 15:50:00,38.7,38.71,38.62,38.65,691000.0,22.3638,22.3696,22.3176,22.3349,691000.0
2014-09-09 09:30:00,38.66,38.94,38.63,38.91,587100.0,22.3407,22.5025,22.3234,22.4852,587100.0
2014-09-09 09:40:00,38.91,39.02,38.85,39.0,385600.0,22.4852,22.5487,22.4505,22.5372,385600.0
2014-09-09 09:50:00,39.01,39.02,38.93,38.97,494900.0,22.543,22.5487,22.4967,22.5198,494900.0
2014-09-09 10:00:00,38.96,39.03,38.94,39.02,180900.0,22.5141,22.5545,22.5025,22.5487,180900.0
2014-09-09 10:10:00,39.02,39.02,38.91,38.94,247200.0,22.5487,22.5487,22.4852,22.5025,247200.0
2014-09-09 10:20:00,38.95,38.95,38.91,38.92,116900.0,22.5083,22.5083,22.4852,22.491,116900.0
2014-09-09 10:30:00,38.92,38.92,38.74,38.75,360000.0,22.491,22.491,22.3869,22.3927,360000.0
2014-09-09 10:40:00,38.75,38.78,38.7,38.72,232900.0,22.3927,22.41,22.3638,22.3754,232900.0
2014-09-09 10:50:00,38.72,38.79,38.71,38.77,248800.0,22.3754,22.4158,22.3696,22.4043,248800.0
2014-09-09 11:00:00,38.77,38.79,38.75,38.75,106700.0,22.4043,22.4158,22.3927,22.3927,106700.0
2014-09-09 11:10:00,38.76,38.77,38.67,38.68,357500.0,22.3985,22.4043,22.3465,22.3523,357500.0
2014-09-09 11:20:00,38.68,38.76,38.65,38.75,171000.0,22.3523,22.3985,22.3349,22.3927,171000.0
2014-09-09 11:30:00,38.75,38.75,38.66,38.67,99200.0,22.3927,22.3927,22.3407,22.3465,99200.0
2014-09-09 11:40:00,38.67,38.74,38.64,38.71,249900.0,22.3465,22.3869,22.3291,22.3696,249900.0
2014-09-09 11:50:00,38.71,38.75,38.7,38.75,116100.0,22.3696,22.3927,22.3638,22.3927,116100.0
2014-09-09 12:00:00,38.75,38.75,38.71,38.72,196800.0,22.3927,22.3927,22.3696,22.3754,196800.0
2014-09-09 12:10:00,38.72,38.72,38.63,38.63,343600.0,22.3754,22.3754,22.3234,22.3234,343600.0
2014-09-09 12:20:00,38.64,38.67,38.63,38.65,377000.0,22.3291,22.3465,22.3234,22.3349,377000.0
2014-09-09 12:30:00,38.65,38.67,38.55,38.57,467500.0,22.3349,22.3465,22.2771,22.2887,467500.0
2014-09-09 12:40:00,38.58,38.66,38.57,38.59,297800.0,22.2945,22.3407,22.2887,22.3003,297800.0
2014-09-09 12:50:00,38.59,38.59,38.47,38.5,466500.0,22.3003,22.3003,22.2309,22.2482,466500.0
2014-09-09 13:00:00,38.5,38.61,38.5,38.54,163800.0,22.2482,22.3118,22.2482,22.2714,163800.0
2014-09-09 13:10:00,38.54,38.58,38.52,38.56,217400.0,22.2714,22.2945,22.2598,22.2829,217400.0
2014-09-09 13:20:00,38.56,38.59,38.55,38.57,196900.0,22.2829,22.3003,22.2771,22.2887,196900.0
2014-09-09 13:30:00,38.57,38.58,38.47,38.47,230600.0,22.2887,22.2945,22.2309,22.2309,230600.0
2014-09-09 13:40:00,38.47,38.51,38.45,38.51,163900.0,22.2309,22.254,22.2194,22.254,163900.0
2014-09-09 13:50:00,38.51,38.55,38.48,38.49,185800.0,22.254,22.2771,22.2367,22.2425,185800.0
2014-09-09 14:00:00,38.48,38.5,38.42,38.43,345300.0,22.2367,22.2482,22.202,22.2078,345300.0
2014-09-09 14:10:00,38.44,38.51,38.42,38.49,219700.0,22.2136,22.254,22.202,22.2425,219700.0
2014-09-09 14:20:00,38.5,38.5,38.46,38.46,89700.0,22.2482,22.2482,22.2251,22.2251,89700.0
2014-09-09 14:30:00,38.46,38.48,38.45,38.47,115500.0,22.2251,22.2367,22.2194,22.2309,115500.0
2014-09-09 14:40:00,38.47,38.47,38.45,38.45,122500.0,22.2309,22.2309,22.2194,22.2194,122500.0
2014-09-09 14:50:00,38.45,38.51,38.45,38.49,215700.0,22.2194,22.254,22.2194,22.2425,215700.0
2014-09-09 15:00:00,38.49,38.5,38.4,38.41,301100.0,22.2425,22.2482,22.1905,22.1962,301100.0
2014-09-09 15:10:00,38.4,38.42,38.33,38.33,308700.0,22.1905,22.202,22.15,22.15,308700.0
2014-09-09 15:20:00,38.33,38.37,38.29,38.34,321700.0,22.15,22.1731,22.1269,22.1558,321700.0
2014-09-09 15:30:00,38.34,38.36,38.31,38.32,232400.0,22.1558,22.1673,22.1384,22.1442,232400.0
2014-09-09 15:40:00,38.32,38.44,38.31,38.38,358900.0,22.1442,22.2136,22.1384,22.1789,358900.0
2014-09-09 15:50:00,38.38,38.38,38.29,38.31,1052400.0,22.1789,22.1789,22.1269,22.1384,1052400.0
2014-09-10 09:30:00,38.33,38.41,38.24,38.29,399400.0,22.15,22.1962,22.098,22.1269,399400.0
2014-09-10 09:40:00,38.29,38.32,38.23,38.29,293800.0,22.1269,22.1442,22.0922,22.1269,293800.0
2014-09-10 09:50:00,38.29,38.35,38.27,38.34,142200.0,22.1269,22.1616,22.1153,22.1558,142200.0
2014-09-10 10:00:00,38.33,38.38,38.26,38.38,264900.0,22.15,22.1789,22.1096,22.1789,264900.0
2014-09-10 10:10:00,38.37,38.44,38.35,38.4,252700.0,22.1731,22.2136,22.1616,22.1905,252700.0
2014-09-10 10:20:00,38.4,38.42,38.33,38.4,544200.0,22.1905,22.202,22.15,22.1905,544200.0
2014-09-10 10:30:00,38.4,38.42,38.31,38.31,545500.0,22.1905,22.202,22.1384,22.1384,545500.0
2014-09-10 10:40:00,38.31,38.41,38.29,38.36,420300.0,22.1384,22.1962,22.1269,22.1673,420300.0
2014-09-10 10:50:00,38.37,38.48,38.35,38.41,320400.0,22.1731,22.2367,22.1616,22.1962,320400.0
2014-09-10 11:00:00,38.41,38.42,38.27,38.27,217500.0,22.1962,22.202,22.1153,22.1153,217500.0
2014-09-10 11:10:00,38.28,38.37,38.25,38.35,121800.0,22.1211,22.1731,22.1038,22.1616,121800.0
2014-09-10 11:20:00,38.35,38.41,38.33,38.4,124800.0,22.1616,22.1962,22.15,22.1905,124800.0
2014-09-10 11:30:00,38.41,38.42,38.37,38.41,181800.0,22.1962,22.202,22.1731,22.1962,181800.0
2014-09-10 11:40:00,38.4,38.43,38.38,38.41,277900.0,22.1905,22.2078,22.1789,22.1962,277900.0
2014-09-10 11:50:00,38.41,38.41,38.37,38.38,351700.0,22.1962,22.1962,22.1731,22.1789,351700.0
2014-09-10 12:00:00,38.37,38.42,38.37,38.39,130100.0,22.1731,22.202,22.1731,22.1847,130100.0
2014-09-10 12:10:00,38.39,38.42,38.39,38.4,106200.0,22.1847,22.202,22.1847,22.1905,106200.0
2014-09-10 12:20:00,38.39,38.45,38.39,38.4,125500.0,22.1847,22.2194,22.1847,22.1905,125500.0
2014-09-10 12:30:00,38.41,38.41,38.36,38.36,74400.0,22.1962,22.1962,22.1673,22.1673,74400.0
2014-09-10 12:40:00,38.36,38.38,38.35,38.35,128300.0,22.1673,22.1789,22.1616,22.1616,128300.0
2014-09-10 12:50:00,38.35,38.41,38.35,38.38,134000.0,22.1616,22.1962,22.1616,22.1789,134000.0
2014-09-10 13:00:00,38.39,38.47,38.38,38.46,117900.0,22.1847,22.2309,22.1789,22.2251,117900.0
2014-09-10 13:10:00,38.45,38.48,38.38,38.38,162900.0,22.2194,22.2367,22.1789,22.1789,162900.0
2014-09-10 13:20:00,38.39,38.42,38.38,38.4,134200.0,22.1847,22.202,22.1789,22.1905,134200.0
2014-09-10 13:30:00,38.39,38.42,38.37,38.4,143200.0,22.1847,22.202,22.1731,22.1905,143200.0
2014-09-10 13:40:00,38.39,38.45,38.39,38.45,83800.0,22.1847,22.2194,22.1847,22.2194,83800.0
2014-09-10 13:50:00,38.45,38.47,38.41,38.42,171300.0,22.2194,22.2309,22.1962,22.202,171300.0
2014-09-10 14:00:00,38.42,38.44,38.37,38.37,192300.0,22.202,22.2136,22.1731,22.1731,192300.0
2014-09-10 14:10:00,38.37,38.4,38.37,38.37,116600.0,22.1731,22.1905,22.1731,22.1731,116600.0
2014-09-10 14:20:00,38.37,38.41,38.35,38.36,194400.0,22.1731,22.1962,22.1616,22.1673,194400.0
2014-09-10 14:30:00,38.36,38.4,38.35,38.39,181200.0,22.1673,22.1905,22.1616,22.1847,181200.0
2014-09-10 14:40:00,38.39,38.41,38.36,38.39,149100.0,22.1847,22.1962,22.1673,22.1847,149100.0
2014-09-10 14:50:00,38.38,38.42,38.38,38.4,180700.0,22.1789,22.202,22.1789,22.1905,180700.0
2014-09-10 15:00:00,38.4,38.45,38.39,38.45,148500.0,22.1905,22.2194,22.1847,22.2194,148500.0
2014-09-10 15:10:00,38.44,38.45,38.41,38.43,131200.0,22.2136,22.2194,22.1962,22.2078,131200.0
2014-09-10 15:20:00,38.43,38.44,38.4,38.42,347800.0,22.2078,22.2136,22.1905,22.202,347800.0
2014-09-10 15:30:00,38.42,38.44,38.4,38.43,375300.0,22.202,22.2136,22.1905,22.2078,375300.0
2014-09-10 15:40:00,38.42,38.43,38.39,38.41,243600.0,22.202,22.2078,22.1847,22.1962,243600.0
2014-09-10 15:50:00,38.41,38.42,38.36,38.37,824900.0,22.1962,22.202,22.1673,22.1731,824900.0
2014-09-11 09:30:00,38.23,38.29,38.09,38.16,387300.0,22.0922,22.1269,22.0113,22.0518,387300.0
2014-09-11 09:40:00,38.16,38.28,38.14,38.26,316700.0,22.0518,22.1211,22.0402,22.1096,316700.0
2014-09-11 09:50:00,38.26,38.29,38.21,38.24,188400.0,22.1096,22.1269,22.0807,22.098,188400.0
2014-09-11 10:00:00,38.25,38.39,38.25,38.36,164800.0,22.1038,22.1847,22.1038,22.1673,164800.0
2014-09-11 10:10:00,38.36,38.45,38.33,38.41,254800.0,22.1673,22.2194,22.15,22.1962,254800.0
2014-09-11 10:20:00,38.42,38.42,38.24,38.25,137300.0,22.202,22.202,22.098,22.1038,137300.0
2014-09-11 10:30:00,38.24,38.24,38.14,38.16,200300.0,22.098,22.098,22.0402,22.0518,200300.0
2014-09-11 10:40:00,38.16,38.2,38.07,38.14,396100.0,22.0518,22.0749,21.9998,22.0402,396100.0
2014-09-11 10:50:00,38.13,38.26,38.13,38.26,180400.0,22.0344,22.1096,22.0344,22.1096,180400.0
2014-09-11 11:00:00,38.26,38.32,38.24,38.29,207200.0,22.1096,22.1442,22.098,22.1269,207200.0
2014-09-11 11:10:00,38.3,38.33,38.28,38.31,192200.0,22.1327,22.15,22.1211,22.1384,192200.0
2014-09-11 11:20:00,38.31,38.32,38.28,38.3,114200.0,22.1384,22.1442,22.1211,22.1327,114200.0
2014-09-11 11:30:00,38.3,38.32,38.29,38.31,75700.0,22.1327,22.1442,22.1269,22.1384,75700.0
2014-09-11 11:40:00,38.3,38.31,38.26,38.3,108600.0,22.1327,22.1384,22.1096,22.1327,108600.0
2014-09-11 11:50:00,38.3,38.32,38.28,38.28,140300.0,22.1327,22.1442,22.1211,22.1211,140300.0
2014-09-11 12:00:00,38.29,38.3,38.26,38.28,161000.0,22.1269,22.1327,22.1096,22.1211,161000.0
2014-09-11 12:10:00,38.28,38.32,38.25,38.31,172000.0,22.1211,22.1442,22.1038,22.1384,172000.0
2014-09-11 12:20:00,38.31,38.33,38.29,38.32,392500.0,22.1384,22.15,22.1269,22.1442,392500.0
2014-09-11 12:30:00,38.31,38.32,38.26,38.27,120400.0,22.1384,22.1442,22.1096,22.1153,120400.0
2014-09-11 12:40:00,38.28,38.29,38.25,38.27,227900.0,22.1211,22.1269,22.1038,22.1153,227900.0
2014-09-11 12:50:00,38.27,38.29,38.25,38.29,116700.0,22.1153,22.1269,22.1038,22.1269,116700.0
2014-09-11 13:00:00,38.29,38.32,38.28,38.31,123900.0,22.1269,22.1442,22.1211,22.1384,123900.0
2014-09-11 13:10:00,38.31,38.32,38.28,38.3,107400.0,22.1384,22.1442,22.1211,22.1327,107400.0
2014-09-11 13:20:00,38.29,38.32,38.26,38.29,102000.0,22.1269,22.1442,22.1096,22.1269,102000.0
2014-09-11 13:30:00,38.28,38.32,38.28,38.31,115400.0,22.1211,22.1442,22.1211,22.1384,115400.0
2014-09-11 13:40:00,38.3,38.36,38.3,38.34,86500.0,22.1327,22.1673,22.1327,22.1558,86500.0
2014-09-11 13:50:00,38.34,38.35,38.28,38.29,116700.0,22.1558,22.1616,22.1211,22.1269,116700.0
2014-09-11 14:00:00,38.28,38.33,38.28,38.33,76400.0,22.1211,22.15,22.1211,22.15,76400.0
2014-09-11 14:10:00,38.33,38.43,38.32,38.41,128900.0,22.15,22.2078,22.1442,22.1962,128900.0
2014-09-11 14:20:00,38.4,38.42,38.37,38.38,91400.0,22.1905,22.202,22.1731,22.1789,91400.0
2014-09-11 14:30:00,38.38,38.41,38.32,38.32,131600.0,22.1789,22.1962,22.1442,22.1442,131600.0
2014-09-11 14:40:00,38.32,38.34,38.3,38.32,177700.0,22.1442,22.1558,22.1327,22.1442,177700.0
2014-09-11 14:50:00,38.32,38.33,38.3,38.32,112000.0,22.1442,22.15,22.1327,22.1442,112000.0
2014-09-11 15:00:00,38.32,38.35,38.3,38.3,344300.0,22.1442,22.1616,22.1327,22.1327,344300.0
2014-09-11 15:10:00,38.3,38.35,38.3,38.33,105400.0,22.1327,22.1616,22.1327,22.15,105400.0
2014-09-11 15:20:00,38.33,38.36,38.3,38.3,85000.0,22.15,22.1673,22.1327,22.1327,85000.0
2014-09-11 15:30:00,38.31,38.32,38.3,38.3,101800.0,22.1384,22.1442,22.1327,22.1327,101800.0
2014-09-11 15:40:00,38.31,38.36,38.3,38.34,280500.0,22.1384,22.1673,22.1327,22.1558,280500.0
2014-09-11 15:50:00,38.34,38.35,38.32,38.32,484800.0,22.1558,22.1616,22.1442,22.1442,484800.0
2014-09-12 09:30:00,38.3,38.35,38.21,38.25,321100.0,22.1327,22.1616,22.0807,22.1038,321100.0
2014-09-12 09:40:00,38.25,38.31,38.25,38.3,174200.0,22.1038,22.1384,22.1038,22.1327,174200.0
2014-09-12 09:50:00,38.29,38.35,38.29,38.3,154600.0,22.1269,22.1616,22.1269,22.1327,154600.0
2014-09-12 10:00:00,38.3,38.33,38.23,38.28,249300.0,22.1327,22.15,22.0922,22.1211,249300.0
2014-09-12 10:10:00,38.27,38.39,38.25,38.36,217900.0,22.1153,22.1847,22.1038,22.1673,217900.0
2014-09-12 10:20:00,38.37,38.38,38.29,38.35,199000.0,22.1731,22.1789,22.1269,22.1616,199000.0
2014-09-12 10:30:00,38.35,38.35,38.16,38.17,201800.0,22.1616,22.1616,22.0518,22.0575,201800.0
2014-09-12 10:40:00,38.16,38.17,38.11,38.13,187000.0,22.0518,22.0575,22.0229,22.0344,187000.0
2014-09-12 10:50:00,38.14,38.15,38.06,38.09,260900.0,22.0402,22.046,21.994,22.0113,260900.0
2014-09-12 11:00:00,38.1,38.1,38.07,38.08,111900.0,22.0171,22.0171,21.9998,22.0055,111900.0
2014-09-12 11:10:00,38.09,38.1,38.04,38.07,175000.0,22.0113,22.0171,21.9824,21.9998,175000.0
2014-09-12 11:20:00,38.07,38.08,38.05,38.07,120900.0,21.9998,22.0055,21.9882,21.9998,120900.0
2014-09-12 11:30:00,38.07,38.18,38.06,38.14,253700.0,21.9998,22.0633,21.994,22.0402,253700.0
2014-09-12 11:40:00,38.14,38.15,38.1,38.1,127500.0,22.0402,22.046,22.0171,22.0171,127500.0
2014-09-12 11:50:00,38.11,38.11,38.05,38.07,86700.0,22.0229,22.0229,21.9882,21.9998,86700.0
2014-09-12 12:00:00,38.07,38.07,37.92,37.92,481500.0,21.9998,21.9998,21.9131,21.9131,481500.0
2014-09-12 12:10:00,37.93,38.03,37.91,38.01,182000.0,21.9189,21.9766,21.9073,21.9651,182000.0
2014-09-12 12:20:00,38.02,38.05,38.0,38.05,88700.0,21.9709,21.9882,21.9593,21.9882,88700.0
2014-09-12 12:30:00,38.04,38.05,38.0,38.01,75000.0,21.9824,21.9882,21.9593,21.9651,75000.0
2014-09-12 12:40:00,38.0,38.03,38.0,38.01,51200.0,21.9593,21.9766,21.9593,21.9651,51200.0
2014-09-12 12:50:00,38.01,38.01,37.98,38.0,84200.0,21.9651,21.9651,21.9477,21.9593,84200.0
2014-09-12 13:00:00,37.99,38.01,37.97,37.99,122900.0,21.9535,21.9651,21.942,21.9535,122900.0
2014-09-12 13:10:00,38.0,38.01,37.96,37.97,141500.0,21.9593,21.9651,21.9362,21.942,141500.0
2014-09-12 13:20:00,37.96,37.99,37.92,37.98,205800.0,21.9362,21.9535,21.9131,21.9477,205800.0
2014-09-12 13:30:00,37.98,37.98,37.91,37.92,106700.0,21.9477,21.9477,21.9073,21.9131,106700.0
2014-09-12 13:40:00,37.92,37.93,37.85,37.85,187700.0,21.9131,21.9189,21.8726,21.8726,187700.0
2014-09-12 13:50:00,37.85,37.87,37.79,37.8,175400.0,21.8726,21.8842,21.838,21.8437,175400.0
2014-09-12 14:00:00,37.8,37.8,37.6,37.63,417500.0,21.8437,21.8437,21.7282,21.7455,417500.0
2014-09-12 14:10:00,37.62,37.66,37.57,37.62,319600.0,21.7397,21.7628,21.7108,21.7397,319600.0
2014-09-12 14:20:00,37.63,37.63,37.52,37.54,247900.0,21.7455,21.7455,21.6819,21.6935,247900.0
2014-09-12 14:30:00,37.54,37.59,37.5,37.5,242700.0,21.6935,21.7224,21.6704,21.6704,242700.0
2014-09-12 14:40:00,37.5,37.52,37.45,37.49,357400.0,21.6704,21.6819,21.6415,21.6646,357400.0
2014-09-12 14:50:00,37.48,37.53,37.43,37.49,343400.0,21.6588,21.6877,21.6299,21.6646,343400.0
2014-09-12 15:00:00,37.48,37.56,37.46,37.53,240800.0,21.6588,21.705,21.6473,21.6877,240800.0
2014-09-12 15:10:00,37.53,37.67,37.52,37.66,287500.0,21.6877,21.7686,21.6819,21.7628,287500.0
2014-09-12 15:20:00,37.66,37.78,37.66,37.74,337200.0,21.7628,21.8322,21.7628,21.8091,337200.0
2014-09-12 15:30:00,37.73,37.8,37.73,37.78,278100.0,21.8033,21.8437,21.8033,21.8322,278100.0
2014-09-12 15:40:00,37.79,37.8,37.74,37.77,450300.0,21.838,21.8437,21.8091,21.8264,450300.0
2014-09-12 15:50:00,37.77,37.79,37.75,37.77,814900.0,21.8264,21.838,21.8148,21.8264,814900.0
2014-09-15 09:30:00,37.7,37.71,37.5,37.67,474100.0,21.7859,21.7917,21.6704,21.7686,474100.0
2014-09-15 09:40:00,37.68,37.73,37.59,37.59,185200.0,21.7744,21.8033,21.7224,21.7224,185200.0
2014-09-15 09:50:00,37.59,37.63,37.54,37.59,243100.0,21.7224,21.7455,21.6935,21.7224,243100.0
2014-09-15 10:00:00,37.6,37.72,37.53,37.7,322200.0,21.7282,21.7975,21.6877,21.7859,322200.0
2014-09-15 10:10:00,37.7,37.77,37.65,37.66,235000.0,21.7859,21.8264,21.757,21.7628,235000.0
2014-09-15 10:20:00,37.66,37.68,37.63,37.66,224300.0,21.7628,21.7744,21.7455,21.7628,224300.0
2014-09-15 10:30:00,37.65,37.7,37.64,37.64,178500.0,21.757,21.7859,21.7513,21.7513,178500.0
2014-09-15 10:40:00,37.64,37.67,37.61,37.65,155500.0,21.7513,21.7686,21.7339,21.757,155500.0
2014-09-15 10:50:00,37.65,37.72,37.64,37.7,129100.0,21.757,21.7975,21.7513,21.7859,129100.0
2014-09-15 11:00:00,37.7,37.73,37.67,37.7,129000.0,21.7859,21.8033,21.7686,21.7859,129000.0
2014-09-15 11:10:00,37.7,37.76,37.69,37.69,133400.0,21.7859,21.8206,21.7802,21.7802,133400.0
2014-09-15 11:20:00,37.69,37.69,37.63,37.64,87700.0,21.7802,21.7802,21.7455,21.7513,87700.0
2014-09-15 11:30:00,37.63,37.69,37.61,37.66,114800.0,21.7455,21.7802,21.7339,21.7628,114800.0
2014-09-15 11:40:00,37.66,37.69,37.64,37.68,86900.0,21.7628,21.7802,21.7513,21.7744,86900.0
2014-09-15 11:50:00,37.67,37.72,37.67,37.71,137600.0,21.7686,21.7975,21.7686,21.7917,137600.0
2014-09-15 12:00:00,37.71,37.75,37.67,37.75,110600.0,21.7917,21.8148,21.7686,21.8148,110600.0
2014-09-15 12:10:00,37.75,37.77,37.72,37.72,118600.0,21.8148,21.8264,21.7975,21.7975,118600.0
2014-09-15 12:20:00,37.72,37.73,37.69,37.69,110000.0,21.7975,21.8033,21.7802,21.7802,110000.0
2014-09-15 12:30:00,37.7,37.72,37.69,37.7,152200.0,21.7859,21.7975,21.7802,21.7859,152200.0
2014-09-15 12:40:00,37.7,37.74,37.68,37.73,248600.0,21.7859,21.8091,21.7744,21.8033,248600.0
2014-09-15 12:50:00,37.74,37.78,37.7,37.75,148800.0,21.8091,21.8322,21.7859,21.8148,148800.0
2014-09-15 13:00:00,37.75,37.76,37.72,37.74,137800.0,21.8148,21.8206,21.7975,21.8091,137800.0
2014-09-15 13:10:00,37.74,37.75,37.7,37.72,85100.0,21.8091,21.8148,21.7859,21.7975,85100.0
2014-09-15 13:20:00,37.71,37.72,37.68,37.69,109200.0,21.7917,21.7975,21.7744,21.7802,109200.0
2014-09-15 13:30:00,37.69,37.7,37.67,37.69,100600.0,21.7802,21.7859,21.7686,21.7802,100600.0
2014-09-15 13:40:00,37.69,37.73,37.65,37.72,77600.0,21.7802,21.8033,21.757,21.7975,77600.0
2014-09-15 13:50:00,37.72,37.72,37.67,37.67,60300.0,21.7975,21.7975,21.7686,21.7686,60300.0
2014-09-15 14:00:00,37.67,37.71,37.65,37.68,117300.0,21.7686,21.7917,21.757,21.7744,117300.0
2014-09-15 14:10:00,37.67,37.7,37.65,37.69,103400.0,21.7686,21.7859,21.757,21.7802,103400.0
2014-09-15 14:20:00,37.69,37.75,37.67,37.74,160600.0,21.7802,21.8148,21.7686,21.8091,160600.0
2014-09-15 14:30:00,37.75,37.77,37.73,37.76,137400.0,21.8148,21.8264,21.8033,21.8206,137400.0
2014-09-15 14:40:00,37.75,37.76,37.65,37.66,119400.0,21.8148,21.8206,21.757,21.7628,119400.0
2014-09-15 14:50:00,37.66,37.67,37.65,37.66,149400.0,21.7628,21.7686,21.757,21.7628,149400.0
2014-09-15 15:00:00,37.66,37.7,37.65,37.7,157500.0,21.7628,21.7859,21.757,21.7859,157500.0
2014-09-15 15:10:00,37.69,37.75,37.69,37.7,240300.0,21.7802,21.8148,21.7802,21.7859,240300.0
2014-09-15 15:20:00,37.71,37.76,37.71,37.73,156300.0,21.7917,21.8206,21.7917,21.8033,156300.0
2014-09-15 15:30:00,37.73,37.79,37.71,37.76,367000.0,21.8033,21.838,21.7917,21.8206,367000.0
2014-09-15 15:40:00,37.77,37.77,37.73,37.74,264600.0,21.8264,21.8264,21.8033,21.8091,264600.0
2014-09-15 15:50:00,37.73,37.74,37.7,37.71,490700.0,21.8033,21.8091,21.7859,21.7917,490700.0
2014-09-16 09:30:00,37.66,37.86,37.6,37.65,261100.0,21.7628,21.8784,21.7282,21.757,261100.0
2014-09-16 09:40:00,37.65,37.74,37.64,37.74,205700.0,21.757,21.8091,21.7513,21.8091,205700.0
2014-09-16 09:50:00,37.74,37.98,37.73,37.91,194900.0,21.8091,21.9477,21.8033,21.9073,194900.0
2014-09-16 10:00:00,37.91,38.04,37.9,37.98,318900.0,21.9073,21.9824,21.9015,21.9477,318900.0
2014-09-16 10:10:00,37.98,38.0,37.95,37.97,131900.0,21.9477,21.9593,21.9304,21.942,131900.0
2014-09-16 10:20:00,37.97,37.97,37.91,37.95,208200.0,21.942,21.942,21.9073,21.9304,208200.0
2014-09-16 10:30:00,37.95,38.03,37.92,38.02,151800.0,21.9304,21.9766,21.9131,21.9709,151800.0
2014-09-16 10:40:00,38.02,38.21,37.98,38.2,181500.0,21.9709,22.0807,21.9477,22.0749,181500.0
2014-09-16 10:50:00,38.2,38.29,38.16,38.19,234000.0,22.0749,22.1269,22.0518,22.0691,234000.0
2014-09-16 11:00:00,38.19,38.19,38.07,38.09,226900.0,22.0691,22.0691,21.9998,22.0113,226900.0
2014-09-16 11:10:00,38.08,38.2,38.08,38.15,213400.0,22.0055,22.0749,22.0055,22.046,213400.0
2014-09-16 11:20:00,38.14,38.35,38.14,38.34,480000.0,22.0402,22.1616,22.0402,22.1558,480000.0
2014-09-16 11:30:00,38.35,38.4,38.32,38.39,262500.0,22.1616,22.1905,22.1442,22.1847,262500.0
2014-09-16 11:40:00,38.39,38.49,38.38,38.47,221100.0,22.1847,22.2425,22.1789,22.2309,221100.0
2014-09-16 11:50:00,38.48,38.54,38.44,38.51,347700.0,22.2367,22.2714,22.2136,22.254,347700.0
2014-09-16 12:00:00,38.52,38.52,38.38,38.39,251200.0,22.2598,22.2598,22.1789,22.1847,251200.0
2014-09-16 12:10:00,38.38,38.4,38.34,38.37,205800.0,22.1789,22.1905,22.1558,22.1731,205800.0
2014-09-16 12:20:00,38.37,38.41,38.36,38.39,235500.0,22.1731,22.1962,22.1673,22.1847,235500.0
2014-09-16 12:30:00,38.39,38.41,38.34,38.34,171200.0,22.1847,22.1962,22.1558,22.1558,171200.0
2014-09-16 12:40:00,38.34,38.41,38.34,38.35,165100.0,22.1558,22.1962,22.1558,22.1616,165100.0
2014-09-16 12:50:00,38.36,38.4,38.31,38.32,104700.0,22.1673,22.1905,22.1384,22.1442,104700.0
2014-09-16 13:00:00,38.31,38.37,38.31,38.34,141200.0,22.1384,22.1731,22.1384,22.1558,141200.0
2014-09-16 13:10:00,38.34,38.34,38.3,38.34,155500.0,22.1558,22.1558,22.1327,22.1558,155500.0
2014-09-16 13:20:00,38.34,38.41,38.34,38.41,152900.0,22.1558,22.1962,22.1558,22.1962,152900.0
2014-09-16 13:30:00,38.41,38.43,38.34,38.41,691000.0,22.1962,22.2078,22.1558,22.1962,691000.0
2014-09-16 13:40:00,38.42,38.47,38.35,38.43,292700.0,22.202,22.2309,22.1616,22.2078,292700.0
2014-09-16 13:50:00,38.43,38.45,38.38,38.4,180600.0,22.2078,22.2194,22.1789,22.1905,180600.0
2014-09-16 14:00:00,38.39,38.41,38.37,38.39,122600.0,22.1847,22.1962,22.1731,22.1847,122600.0
2014-09-16 14:10:00,38.39,38.41,38.37,38.38,189500.0,22.1847,22.1962,22.1731,22.1789,189500.0
2014-09-16 14:20:00,38.38,38.4,38.35,38.38,180000.0,22.1789,22.1905,22.1616,22.1789,180000.0
2014-09-16 14:30:00,38.38,38.39,38.32,38.33,113700.0,22.1789,22.1847,22.1442,22.15,113700.0
2014-09-16 14:40:00,38.33,38.33,38.29,38.29,100600.0,22.15,22.15,22.1269,22.1269,100600.0
2014-09-16 14:50:00,38.3,38.32,38.25,38.27,199200.0,22.1327,22.1442,22.1038,22.1153,199200.0
2014-09-16 15:00:00,38.27,38.32,38.27,38.31,176200.0,22.1153,22.1442,22.1153,22.1384,176200.0
2014-09-16 15:10:00,38.31,38.32,38.27,38.29,161700.0,22.1384,22.1442,22.1153,22.1269,161700.0
2014-09-16 15:20:00,38.29,38.3,38.27,38.27,130800.0,22.1269,22.1327,22.1153,22.1153,130800.0
2014-09-16 15:30:00,38.27,38.3,38.26,38.28,210000.0,22.1153,22.1327,22.1096,22.1211,210000.0
2014-09-16 15:40:00,38.28,38.35,38.24,38.28,565100.0,22.1211,22.1616,22.098,22.1211,565100.0
2014-09-16 15:50:00,38.28,38.29,38.23,38.25,737100.0,22.1211,22.1269,22.0922,22.1038,737100.0
2014-09-17 09:30:00,38.27,38.38,38.15,38.38,252300.0,22.1153,22.1789,22.046,22.1789,252300.0
2014-09-17 09:40:00,38.37,38.44,38.28,38.41,183700.0,22.1731,22.2136,22.1211,22.1962,183700.0
2014-09-17 09:50:00,38.4,38.43,38.32,38.33,167300.0,22.1905,22.2078,22.1442,22.15,167300.0
2014-09-17 10:00:00,38.32,38.34,38.11,38.17,171000.0,22.1442,22.1558,22.0229,22.0575,171000.0
2014-09-17 10:10:00,38.17,38.22,38.12,38.21,137500.0,22.0575,22.0864,22.0287,22.0807,137500.0
2014-09-17 10:20:00,38.2,38.24,38.16,38.24,109800.0,22.0749,22.098,22.0518,22.098,109800.0
2014-09-17 10:30:00,38.24,38.24,38.16,38.17,103000.0,22.098,22.098,22.0518,22.0575,103000.0
2014-09-17 10:40:00,38.16,38.24,38.1,38.24,143800.0,22.0518,22.098,22.0171,22.098,143800.0
2014-09-17 10:50:00,38.24,38.26,38.2,38.25,97000.0,22.098,22.1096,22.0749,22.1038,97000.0
2014-09-17 11:00:00,38.25,38.3,38.24,38.28,80000.0,22.1038,22.1327,22.098,22.1211,80000.0
2014-09-17 11:10:00,38.28,38.28,38.24,38.25,69800.0,22.1211,22.1211,22.098,22.1038,69800.0
2014-09-17 11:20:00,38.26,38.26,38.15,38.16,120000.0,22.1096,22.1096,22.046,22.0518,120000.0
2014-09-17 11:30:00,38.16,38.16,38.1,38.12,110100.0,22.0518,22.0518,22.0171,22.0287,110100.0
2014-09-17 11:40:00,38.12,38.12,38.05,38.07,101000.0,22.0287,22.0287,21.9882,21.9998,101000.0
2014-09-17 11:50:00,38.06,38.07,38.02,38.07,147100.0,21.994,21.9998,21.9709,21.9998,147100.0
2014-09-17 12:00:00,38.07,38.12,38.05,38.05,111000.0,21.9998,22.0287,21.9882,21.9882,111000.0
2014-09-17 12:10:00,38.05,38.06,38.01,38.03,138500.0,21.9882,21.994,21.9651,21.9766,138500.0
2014-09-17 12:20:00,38.03,38.04,38.0,38.02,53400.0,21.9766,21.9824,21.9593,21.9709,53400.0
2014-09-17 12:30:00,38.02,38.04,38.0,38.04,135900.0,21.9709,21.9824,21.9593,21.9824,135900.0
2014-09-17 12:40:00,38.04,38.07,38.03,38.04,83300.0,21.9824,21.9998,21.9766,21.9824,83300.0
2014-09-17 12:50:00,38.04,38.06,38.02,38.04,77000.0,21.9824,21.994,21.9709,21.9824,77000.0
2014-09-17 13:00:00,38.04,38.06,38.01,38.01,90600.0,21.9824,21.994,21.9651,21.9651,90600.0
2014-09-17 13:10:00,38.01,38.03,38.0,38.01,77700.0,21.9651,21.9766,21.9593,21.9651,77700.0
2014-09-17 13:20:00,38.01,38.02,37.97,37.98,150400.0,21.9651,21.9709,21.942,21.9477,150400.0
2014-09-17 13:30:00,37.98,38.0,37.94,37.95,194000.0,21.9477,21.9593,21.9246,21.9304,194000.0
2014-09-17 13:40:00,37.95,38.05,37.94,38.05,136700.0,21.9304,21.9882,21.9246,21.9882,136700.0
2014-09-17 13:50:00,38.05,38.22,38.04,38.21,137800.0,21.9882,22.0864,21.9824,22.0807,137800.0
2014-09-17 14:00:00,38.2,38.3,37.94,38.07,233600.0,22.0749,22.1327,21.9246,21.9998,233600.0
2014-09-17 14:10:00,38.08,38.29,38.08,38.21,611900.0,22.0055,22.1269,22.0055,22.0807,611900.0
2014-09-17 14:20:00,38.21,38.29,38.17,38.29,243500.0,22.0807,22.1269,22.0575,22.1269,243500.0
2014-09-17 14:30:00,38.29,38.29,38.22,38.23,112100.0,22.1269,22.1269,22.0864,22.0922,112100.0
2014-09-17 14:40:00,38.23,38.28,38.18,38.28,146300.0,22.0922,22.1211,22.0633,22.1211,146300.0
2014-09-17 14:50:00,38.28,38.35,38.23,38.32,254900.0,22.1211,22.1616,22.0922,22.1442,254900.0
2014-09-17 15:00:00,38.32,38.43,38.29,38.38,209400.0,22.1442,22.2078,22.1269,22.1789,209400.0
2014-09-17 15:10:00,38.38,38.39,38.31,38.31,163900.0,22.1789,22.1847,22.1384,22.1384,163900.0
2014-09-17 15:20:00,38.32,38.32,38.24,38.31,372500.0,22.1442,22.1442,22.098,22.1384,372500.0
2014-09-17 15:30:00,38.31,38.31,38.15,38.15,336300.0,22.1384,22.1384,22.046,22.046,336300.0
2014-09-17 15:40:00,38.15,38.18,38.12,38.16,228800.0,22.046,22.0633,22.0287,22.0518,228800.0
2014-09-17 15:50:00,38.15,38.19,38.1,38.13,635900.0,22.046,22.0691,22.0171,22.0344,635900.0
2014-09-18 09:30:00,38.19,38.2,37.85,37.86,209800.0,22.0691,22.0749,21.8726,21.8784,209800.0
2014-09-18 09:40:00,37.86,37.98,37.8,37.9,152700.0,21.8784,21.9477,21.8437,21.9015,152700.0
2014-09-18 09:50:00,37.91,38.05,37.9,37.95,79000.0,21.9073,21.9882,21.9015,21.9304,79000.0
2014-09-18 10:00:00,37.95,38.03,37.91,37.93,150400.0,21.9304,21.9766,21.9073,21.9189,150400.0
2014-09-18 10:10:00,37.92,37.93,37.85,37.86,125000.0,21.9131,21.9189,21.8726,21.8784,125000.0
2014-09-18 10:20:00,37.87,37.93,37.8,37.82,130300.0,21.8842,21.9189,21.8437,21.8553,130300.0
2014-09-18 10:30:00,37.82,37.99,37.8,37.98,136300.0,21.8553,21.9535,21.8437,21.9477,136300.0
2014-09-18 10:40:00,37.98,38.15,37.98,38.15,146000.0,21.9477,22.046,21.9477,22.046,146000.0
2014-09-18 10:50:00,38.14,38.16,38.07,38.08,149100.0,22.0402,22.0518,21.9998,22.0055,149100.0
2014-09-18 11:00:00,38.08,38.12,38.05,38.12,102700.0,22.0055,22.0287,21.9882,22.0287,102700.0
2014-09-18 11:10:00,38.12,38.23,38.11,38.18,161600.0,22.0287,22.0922,22.0229,22.0633,161600.0
2014-09-18 11:20:00,38.18,38.2,38.15,38.19,99400.0,22.0633,22.0749,22.046,22.0691,99400.0
2014-09-18 11:30:00,38.19,38.25,38.15,38.24,166800.0,22.0691,22.1038,22.046,22.098,166800.0
2014-09-18 11:40:00,38.25,38.25,38.08,38.09,173200.0,22.1038,22.1038,22.0055,22.0113,173200.0
2014-09-18 11:50:00,38.08,38.09,38.01,38.02,106300.0,22.0055,22.0113,21.9651,21.9709,106300.0
2014-09-18 12:00:00,38.03,38.12,38.01,38.09,90000.0,21.9766,22.0287,21.9651,22.0113,90000.0
2014-09-18 12:10:00,38.09,38.11,38.04,38.11,69200.0,22.0113,22.0229,21.9824,22.0229,69200.0
2014-09-18 12:20:00,38.1,38.1,38.04,38.04,64900.0,22.0171,22.0171,21.9824,21.9824,64900.0
2014-09-18 12:30:00,38.04,38.09,38.01,38.07,86800.0,21.9824,22.0113,21.9651,21.9998,86800.0
2014-09-18 12:40:00,38.07,38.09,38.05,38.07,88800.0,21.9998,22.0113,21.9882,21.9998,88800.0
2014-09-18 12:50:00,38.07,38.08,37.99,38.03,120800.0,21.9998,22.0055,21.9535,21.9766,120800.0
2014-09-18 13:00:00,38.03,38.06,38.02,38.05,96700.0,21.9766,21.994,21.9709,21.9882,96700.0
2014-09-18 13:10:00,38.05,38.07,38.01,38.06,92100.0,21.9882,21.9998,21.9651,21.994,92100.0
2014-09-18 13:20:00,38.06,38.06,38.01,38.06,87100.0,21.994,21.994,21.9651,21.994,87100.0
2014-09-18 13:30:00,38.05,38.08,38.04,38.08,75300.0,21.9882,22.0055,21.9824,22.0055,75300.0
2014-09-18 13:40:00,38.08,38.13,38.07,38.1,179300.0,22.0055,22.0344,21.9998,22.0171,179300.0
2014-09-18 13:50:00,38.1,38.11,38.06,38.07,69600.0,22.0171,22.0229,21.994,21.9998,69600.0
2014-09-18 14:00:00,38.07,38.08,38.02,38.03,117300.0,21.9998,22.0055,21.9709,21.9766,117300.0
2014-09-18 14:10:00,38.04,38.05,37.93,37.93,118500.0,21.9824,21.9882,21.9189,21.9189,118500.0
2014-09-18 14:20:00,37.93,37.97,37.91,37.97,137000.0,21.9189,21.942,21.9073,21.942,137000.0
2014-09-18 14:30:00,37.97,37.98,37.91,37.96,126200.0,21.942,21.9477,21.9073,21.9362,126200.0
2014-09-18 14:40:00,37.96,37.99,37.94,37.98,96600.0,21.9362,21.9535,21.9246,21.9477,96600.0
2014-09-18 14:50:00,37.98,38.0,37.97,37.99,104200.0,21.9477,21.9593,21.942,21.9535,104200.0
2014-09-18 15:00:00,37.99,38.06,37.98,38.05,122300.0,21.9535,21.994,21.9477,21.9882,122300.0
2014-09-18 15:10:00,38.05,38.07,38.01,38.04,242700.0,21.9882,21.9998,21.9651,21.9824,242700.0
2014-09-18 15:20:00,38.05,38.05,37.97,37.97,216100.0,21.9882,21.9882,21.942,21.942,216100.0
2014-09-18 15:30:00,37.97,38.02,37.96,38.01,338600.0,21.942,21.9709,21.9362,21.9651,338600.0
2014-09-18 15:40:00,38.01,38.01,37.97,38.0,322800.0,21.9651,21.9651,21.942,21.9593,322800.0
2014-09-18 15:50:00,37.99,38.02,37.98,38.01,368700.0,21.9535,21.9709,21.9477,21.9651,368700.0
2014-09-19 09:30:00,38.22,38.27,38.07,38.22,866300.0,22.0864,22.1153,21.9998,22.0864,866300.0
2014-09-19 09:40:00,38.22,38.27,38.14,38.27,141700.0,22.0864,22.1153,22.0402,22.1153,141700.0
2014-09-19 09:50:00,38.26,38.29,38.2,38.22,156000.0,22.1096,22.1269,22.0749,22.0864,156000.0
2014-09-19 10:00:00,38.21,38.22,38.14,38.15,92900.0,22.0807,22.0864,22.0402,22.046,92900.0
2014-09-19 10:10:00,38.14,38.24,38.14,38.16,187200.0,22.0402,22.098,22.0402,22.0518,187200.0
2014-09-19 10:20:00,38.16,38.2,38.13,38.13,152500.0,22.0518,22.0749,22.0344,22.0344,152500.0
2014-09-19 10:30:00,38.13,38.15,38.07,38.13,122700.0,22.0344,22.046,21.9998,22.0344,122700.0
2014-09-19 10:40:00,38.12,38.19,38.12,38.18,184600.0,22.0287,22.0691,22.0287,22.0633,184600.0
2014-09-19 10:50:00,38.19,38.22,38.15,38.21,194300.0,22.0691,22.0864,22.046,22.0807,194300.0
2014-09-19 11:00:00,38.22,38.34,38.21,38.32,285000.0,22.0864,22.1558,22.0807,22.1442,285000.0
2014-09-19 11:10:00,38.32,38.33,38.27,38.31,133400.0,22.1442,22.15,22.1153,22.1384,133400.0
2014-09-19 11:20:00,38.3,38.31,38.24,38.27,243000.0,22.1327,22.1384,22.098,22.1153,243000.0
2014-09-19 11:30:00,38.27,38.31,38.25,38.3,169900.0,22.1153,22.1384,22.1038,22.1327,169900.0
2014-09-19 11:40:00,38.3,38.31,38.28,38.3,168500.0,22.1327,22.1384,22.1211,22.1327,168500.0
2014-09-19 11:50:00,38.3,38.31,38.2,38.21,98600.0,22.1327,22.1384,22.0749,22.0807,98600.0
2014-09-19 12:00:00,38.21,38.26,38.17,38.19,215800.0,22.0807,22.1096,22.0575,22.0691,215800.0
2014-09-19 12:10:00,38.2,38.23,38.19,38.23,241100.0,22.0749,22.0922,22.0691,22.0922,241100.0
2014-09-19 12:20:00,38.22,38.25,38.19,38.23,196100.0,22.0864,22.1038,22.0691,22.0922,196100.0
2014-09-19 12:30:00,38.24,38.28,38.22,38.25,183100.0,22.098,22.1211,22.0864,22.1038,183100.0
2014-09-19 12:40:00,38.26,38.26,38.24,38.24,174400.0,22.1096,22.1096,22.098,22.098,174400.0
2014-09-19 12:50:00,38.24,38.25,38.16,38.21,140700.0,22.098,22.1038,22.0518,22.0807,140700.0
2014-09-19 13:00:00,38.2,38.22,38.15,38.16,116100.0,22.0749,22.0864,22.046,22.0518,116100.0
2014-09-19 13:10:00,38.16,38.16,38.1,38.1,120000.0,22.0518,22.0518,22.0171,22.0171,120000.0
2014-09-19 13:20:00,38.11,38.16,38.09,38.16,149200.0,22.0229,22.0518,22.0113,22.0518,149200.0
2014-09-19 13:30:00,38.17,38.22,38.16,38.2,107500.0,22.0575,22.0864,22.0518,22.0749,107500.0
2014-09-19 13:40:00,38.2,38.21,38.17,38.17,109600.0,22.0749,22.0807,22.0575,22.0575,109600.0
2014-09-19 13:50:00,38.17,38.22,38.13,38.14,129100.0,22.0575,22.0864,22.0344,22.0402,129100.0
2014-09-19 14:00:00,38.14,38.17,38.14,38.17,113200.0,22.0402,22.0575,22.0402,22.0575,113200.0
2014-09-19 14:10:00,38.16,38.17,38.13,38.16,114100.0,22.0518,22.0575,22.0344,22.0518,114100.0
2014-09-19 14:20:00,38.15,38.17,38.15,38.16,128700.0,22.046,22.0575,22.046,22.0518,128700.0
2014-09-19 14:30:00,38.16,38.16,38.08,38.09,249400.0,22.0518,22.0518,22.0055,22.0113,249400.0
2014-09-19 14:40:00,38.08,38.1,38.05,38.09,202400.0,22.0055,22.0171,21.9882,22.0113,202400.0
2014-09-19 14:50:00,38.1,38.11,38.08,38.09,132600.0,22.0171,22.0229,22.0055,22.0113,132600.0
2014-09-19 15:00:00,38.09,38.11,38.01,38.02,216800.0,22.0113,22.0229,21.9651,21.9709,216800.0
2014-09-19 15:10:00,38.02,38.07,38.01,38.01,247100.0,21.9709,21.9998,21.9651,21.9651,247100.0
2014-09-19 15:20:00,38.01,38.05,37.98,37.98,242900.0,21.9651,21.9882,21.9477,21.9477,242900.0
2014-09-19 15:30:00,37.99,38.0,37.95,37.97,405000.0,21.9535,21.9593,21.9304,21.942,405000.0
2014-09-19 15:40:00,37.97,38.01,37.9,37.97,678800.0,21.942,21.9651,21.9015,21.942,678800.0
2014-09-19 15:50:00,37.98,38.02,37.9,37.96,2200500.0,21.9477,21.9709,21.9015,21.9362,2200500.0
2014-09-22 09:30:00,37.85,37.85,37.36,37.37,550200.0,21.8726,21.8726,21.5895,21.5952,550200.0
2014-09-22 09:40:00,37.38,37.53,37.34,37.47,431800.0,21.601,21.6877,21.5779,21.653,431800.0
2014-09-22 09:50:00,37.48,37.66,37.46,37.63,409100.0,21.6588,21.7628,21.6473,21.7455,409100.0
2014-09-22 10:00:00,37.63,37.68,37.58,37.67,275000.0,21.7455,21.7744,21.7166,21.7686,275000.0
2014-09-22 10:10:00,37.66,37.67,37.52,37.54,136500.0,21.7628,21.7686,21.6819,21.6935,136500.0
2014-09-22 10:20:00,37.54,37.54,37.47,37.54,176700.0,21.6935,21.6935,21.653,21.6935,176700.0
2014-09-22 10:30:00,37.53,37.54,37.44,37.46,186200.0,21.6877,21.6935,21.6357,21.6473,186200.0
2014-09-22 10:40:00,37.46,37.49,37.43,37.43,137700.0,21.6473,21.6646,21.6299,21.6299,137700.0
2014-09-22 10:50:00,37.43,37.48,37.4,37.47,169700.0,21.6299,21.6588,21.6126,21.653,169700.0
2014-09-22 11:00:00,37.46,37.56,37.45,37.5,138600.0,21.6473,21.705,21.6415,21.6704,138600.0
2014-09-22 11:10:00,37.49,37.49,37.44,37.45,135500.0,21.6646,21.6646,21.6357,21.6415,135500.0
2014-09-22 11:20:00,37.45,37.53,37.45,37.51,88400.0,21.6415,21.6877,21.6415,21.6761,88400.0
2014-09-22 11:30:00,37.51,37.53,37.46,37.51,94700.0,21.6761,21.6877,21.6473,21.6761,94700.0
2014-09-22 11:40:00,37.51,37.52,37.44,37.45,162000.0,21.6761,21.6819,21.6357,21.6415,162000.0
2014-09-22 11:50:00,37.45,37.48,37.41,37.42,171400.0,21.6415,21.6588,21.6184,21.6241,171400.0
2014-09-22 12:00:00,37.42,37.45,37.38,37.44,211300.0,21.6241,21.6415,21.601,21.6357,211300.0
2014-09-22 12:10:00,37.44,37.46,37.41,37.41,219300.0,21.6357,21.6473,21.6184,21.6184,219300.0
2014-09-22 12:20:00,37.41,37.43,37.39,37.4,169200.0,21.6184,21.6299,21.6068,21.6126,169200.0
2014-09-22 12:30:00,37.4,37.5,37.39,37.49,105500.0,21.6126,21.6704,21.6068,21.6646,105500.0
2014-09-22 12:40:00,37.5,37.55,37.46,37.55,131900.0,21.6704,21.6993,21.6473,21.6993,131900.0
2014-09-22 12:50:00,37.55,37.58,37.54,37.55,80900.0,21.6993,21.7166,21.6935,21.6993,80900.0
2014-09-22 13:00:00,37.55,37.56,37.52,37.53,82600.0,21.6993,21.705,21.6819,21.6877,82600.0
2014-09-22 13:10:00,37.53,37.58,37.48,37.58,104000.0,21.6877,21.7166,21.6588,21.7166,104000.0
2014-09-22 13:20:00,37.57,37.62,37.53,37.59,79500.0,21.7108,21.7397,21.6877,21.7224,79500.0
2014-09-22 13:30:00,37.59,37.65,37.59,37.62,44900.0,21.7224,21.757,21.7224,21.7397,44900.0
2014-09-22 13:40:00,37.63,37.67,37.62,37.67,73700.0,21.7455,21.7686,21.7397,21.7686,73700.0
2014-09-22 13:50:00,37.66,37.68,37.58,37.6,64500.0,21.7628,21.7744,21.7166,21.7282,64500.0
2014-09-22 14:00:00,37.6,37.61,37.54,37.55,72000.0,21.7282,21.7339,21.6935,21.6993,72000.0
2014-09-22 14:10:00,37.56,37.61,37.55,37.6,81900.0,21.705,21.7339,21.6993,21.7282,81900.0
2014-09-22 14:20:00,37.6,37.62,37.55,37.59,97000.0,21.7282,21.7397,21.6993,21.7224,97000.0
2014-09-22 14:30:00,37.57,37.6,37.55,37.58,108300.0,21.7108,21.7282,21.6993,21.7166,108300.0
2014-09-22 14:40:00,37.58,37.64,37.54,37.61,124200.0,21.7166,21.7513,21.6935,21.7339,124200.0
2014-09-22 14:50:00,37.62,37.65,37.62,37.63,94700.0,21.7397,21.757,21.7397,21.7455,94700.0
2014-09-22 15:00:00,37.62,37.68,37.62,37.62,186800.0,21.7397,21.7744,21.7397,21.7397,186800.0
2014-09-22 15:10:00,37.62,37.62,37.54,37.56,126400.0,21.7397,21.7397,21.6935,21.705,126400.0
2014-09-22 15:20:00,37.57,37.58,37.54,37.54,91400.0,21.7108,21.7166,21.6935,21.6935,91400.0
2014-09-22 15:30:00,37.54,37.55,37.5,37.52,196300.0,21.6935,21.6993,21.6704,21.6819,196300.0
2014-09-22 15:40:00,37.52,37.56,37.5,37.5,267500.0,21.6819,21.705,21.6704,21.6704,267500.0
2014-09-22 15:50:00,37.5,37.53,37.48,37.5,558800.0,21.6704,21.6877,21.6588,21.6704,558800.0
2014-09-23 09:30:00,37.72,38.04,37.66,37.94,890800.0,21.7975,21.9824,21.7628,21.9246,890800.0
2014-09-23 09:40:00,37.93,38.1,37.92,38.0,431200.0,21.9189,22.0171,21.9131,21.9593,431200.0
2014-09-23 09:50:00,38.0,38.03,37.93,37.98,295100.0,21.9593,21.9766,21.9189,21.9477,295100.0
2014-09-23 10:00:00,37.98,38.02,37.95,37.99,248200.0,21.9477,21.9709,21.9304,21.9535,248200.0
2014-09-23 10:10:00,37.98,38.01,37.91,37.94,247600.0,21.9477,21.9651,21.9073,21.9246,247600.0
2014-09-23 10:20:00,37.93,38.04,37.92,38.01,224300.0,21.9189,21.9824,21.9131,21.9651,224300.0
2014-09-23 10:30:00,38.01,38.01,37.94,37.98,189500.0,21.9651,21.9651,21.9246,21.9477,189500.0
2014-09-23 10:40:00,37.97,38.16,37.94,38.14,328200.0,21.942,22.0518,21.9246,22.0402,328200.0
2014-09-23 10:50:00,38.14,38.17,38.02,38.07,295300.0,22.0402,22.0575,21.9709,21.9998,295300.0
2014-09-23 11:00:00,38.07,38.1,38.0,38.01,165000.0,21.9998,22.0171,21.9593,21.9651,165000.0
2014-09-23 11:10:00,38.01,38.01,37.93,37.98,198600.0,21.9651,21.9651,21.9189,21.9477,198600.0
2014-09-23 11:20:00,37.99,38.05,37.96,37.97,240000.0,21.9535,21.9882,21.9362,21.942,240000.0
2014-09-23 11:30:00,37.97,38.03,37.93,38.01,191700.0,21.942,21.9766,21.9189,21.9651,191700.0
2014-09-23 11:40:00,38.01,38.01,37.94,37.97,111000.0,21.9651,21.9651,21.9246,21.942,111000.0
2014-09-23 11:50:00,37.97,38.0,37.97,38.0,116000.0,21.942,21.9593,21.942,21.9593,116000.0
2014-09-23 12:00:00,37.99,38.11,37.98,38.09,238500.0,21.9535,22.0229,21.9477,22.0113,238500.0
2014-09-23 12:10:00,38.1,38.11,38.07,38.07,227600.0,22.0171,22.0229,21.9998,21.9998,227600.0
2014-09-23 12:20:00,38.08,38.11,38.01,38.01,128100.0,22.0055,22.0229,21.9651,21.9651,128100.0
2014-09-23 12:30:00,38.02,38.06,38.02,38.05,86500.0,21.9709,21.994,21.9709,21.9882,86500.0
2014-09-23 12:40:00,38.05,38.08,38.02,38.05,150300.0,21.9882,22.0055,21.9709,21.9882,150300.0
2014-09-23 12:50:00,38.04,38.08,38.04,38.07,93000.0,21.9824,22.0055,21.9824,21.9998,93000.0
2014-09-23 13:00:00,38.06,38.1,38.04,38.05,239100.0,21.994,22.0171,21.9824,21.9882,239100.0
2014-09-23 13:10:00,38.06,38.1,38.02,38.1,121200.0,21.994,22.0171,21.9709,22.0171,121200.0
2014-09-23 13:20:00,38.1,38.1,38.06,38.07,178900.0,22.0171,22.0171,21.994,21.9998,178900.0
2014-09-23 13:30:00,38.08,38.14,38.08,38.11,259800.0,22.0055,22.0402,22.0055,22.0229,259800.0
2014-09-23 13:40:00,38.11,38.13,38.08,38.09,145100.0,22.0229,22.0344,22.0055,22.0113,145100.0
2014-09-23 13:50:00,38.09,38.11,38.08,38.1,149600.0,22.0113,22.0229,22.0055,22.0171,149600.0
2014-09-23 14:00:00,38.1,38.17,38.09,38.11,541600.0,22.0171,22.0575,22.0113,22.0229,541600.0
2014-09-23 14:10:00,38.12,38.15,38.1,38.13,211300.0,22.0287,22.046,22.0171,22.0344,211300.0
2014-09-23 14:20:00,38.12,38.14,38.09,38.13,209200.0,22.0287,22.0402,22.0113,22.0344,209200.0
2014-09-23 14:30:00,38.12,38.15,38.12,38.15,147600.0,22.0287,22.046,22.0287,22.046,147600.0
2014-09-23 14:40:00,38.15,38.15,38.11,38.15,167800.0,22.046,22.046,22.0229,22.046,167800.0
2014-09-23 14:50:00,38.14,38.23,38.13,38.21,279300.0,22.0402,22.0922,22.0344,22.0807,279300.0
2014-09-23 15:00:00,38.22,38.22,38.12,38.12,216800.0,22.0864,22.0864,22.0287,22.0287,216800.0
2014-09-23 15:10:00,38.13,38.19,38.13,38.17,236900.0,22.0344,22.0691,22.0344,22.0575,236900.0
2014-09-23 15:20:00,38.16,38.21,38.14,38.17,387900.0,22.0518,22.0807,22.0402,22.0575,387900.0
2014-09-23 15:30:00,38.18,38.25,38.18,38.25,457600.0,22.0633,22.1038,22.0633,22.1038,457600.0
2014-09-23 15:40:00,38.25,38.31,38.24,38.25,381600.0,22.1038,22.1384,22.098,22.1038,381600.0
2014-09-23 15:50:00,38.26,38.29,38.19,38.2,1193100.0,22.1096,22.1269,22.0691,22.0749,1193100.0
2014-09-24 09:30:00,38.15,38.17,37.8,38.03,468700.0,22.046,22.0575,21.8437,21.9766,468700.0
2014-09-24 09:40:00,38.04,38.13,37.96,38.1,381400.0,21.9824,22.0344,21.9362,22.0171,381400.0
2014-09-24 09:50:00,38.09,38.14,38.02,38.07,307600.0,22.0113,22.0402,21.9709,21.9998,307600.0
2014-09-24 10:00:00,38.06,38.1,38.0,38.02,337700.0,21.994,22.0171,21.9593,21.9709,337700.0
2014-09-24 10:10:00,38.03,38.11,37.98,38.02,275000.0,21.9766,22.0229,21.9477,21.9709,275000.0
2014-09-24 10:20:00,38.02,38.21,37.97,38.19,178100.0,21.9709,22.0807,21.942,22.0691,178100.0
2014-09-24 10:30:00,38.19,38.23,38.08,38.13,171800.0,22.0691,22.0922,22.0055,22.0344,171800.0
2014-09-24 10:40:00,38.13,38.14,38.07,38.12,162800.0,22.0344,22.0402,21.9998,22.0287,162800.0
2014-09-24 10:50:00,38.12,38.17,38.08,38.12,140000.0,22.0287,22.0575,22.0055,22.0287,140000.0
2014-09-24 11:00:00,38.12,38.24,38.11,38.24,162000.0,22.0287,22.098,22.0229,22.098,162000.0
2014-09-24 11:10:00,38.24,38.24,38.13,38.21,181600.0,22.098,22.098,22.0344,22.0807,181600.0
2014-09-24 11:20:00,38.22,38.35,38.22,38.34,138600.0,22.0864,22.1616,22.0864,22.1558,138600.0
2014-09-24 11:30:00,38.35,38.4,38.32,38.34,183600.0,22.1616,22.1905,22.1442,22.1558,183600.0
2014-09-24 11:40:00,38.33,38.33,38.27,38.28,160700.0,22.15,22.15,22.1153,22.1211,160700.0
2014-09-24 11:50:00,38.28,38.32,38.27,38.31,141800.0,22.1211,22.1442,22.1153,22.1384,141800.0
2014-09-24 12:00:00,38.3,38.32,38.29,38.3,153800.0,22.1327,22.1442,22.1269,22.1327,153800.0
2014-09-24 12:10:00,38.3,38.31,38.26,38.27,167500.0,22.1327,22.1384,22.1096,22.1153,167500.0
2014-09-24 12:20:00,38.28,38.34,38.27,38.33,169900.0,22.1211,22.1558,22.1153,22.15,169900.0
2014-09-24 12:30:00,38.33,38.33,38.21,38.21,117400.0,22.15,22.15,22.0807,22.0807,117400.0
2014-09-24 12:40:00,38.21,38.22,38.12,38.13,108400.0,22.0807,22.0864,22.0287,22.0344,108400.0
2014-09-24 12:50:00,38.13,38.13,38.07,38.11,118000.0,22.0344,22.0344,21.9998,22.0229,118000.0
2014-09-24 13:00:00,38.11,38.18,38.1,38.18,113100.0,22.0229,22.0633,22.0171,22.0633,113100.0
2014-09-24 13:10:00,38.17,38.23,38.16,38.23,111900.0,22.0575,22.0922,22.0518,22.0922,111900.0
2014-09-24 13:20:00,38.22,38.23,38.19,38.23,106600.0,22.0864,22.0922,22.0691,22.0922,106600.0
2014-09-24 13:30:00,38.23,38.25,38.21,38.22,170500.0,22.0922,22.1038,22.0807,22.0864,170500.0
2014-09-24 13:40:00,38.22,38.3,38.2,38.28,143400.0,22.0864,22.1327,22.0749,22.1211,143400.0
2014-09-24 13:50:00,38.29,38.41,38.27,38.4,243100.0,22.1269,22.1962,22.1153,22.1905,243100.0
2014-09-24 14:00:00,38.4,38.43,38.38,38.4,272500.0,22.1905,22.2078,22.1789,22.1905,272500.0
2014-09-24 14:10:00,38.4,38.41,38.39,38.41,193400.0,22.1905,22.1962,22.1847,22.1962,193400.0
2014-09-24 14:20:00,38.41,38.49,38.4,38.48,355300.0,22.1962,22.2425,22.1905,22.2367,355300.0
2014-09-24 14:30:00,38.48,38.56,38.47,38.51,250800.0,22.2367,22.2829,22.2309,22.254,250800.0
2014-09-24 14:40:00,38.51,38.51,38.44,38.5,238000.0,22.254,22.254,22.2136,22.2482,238000.0
2014-09-24 14:50:00,38.5,38.59,38.49,38.58,175300.0,22.2482,22.3003,22.2425,22.2945,175300.0
2014-09-24 15:00:00,38.58,38.59,38.56,38.56,372900.0,22.2945,22.3003,22.2829,22.2829,372900.0
2014-09-24 15:10:00,38.56,38.59,38.54,38.54,263300.0,22.2829,22.3003,22.2714,22.2714,263300.0
2014-09-24 15:20:00,38.54,38.55,38.53,38.53,318700.0,22.2714,22.2771,22.2656,22.2656,318700.0
2014-09-24 15:30:00,38.53,38.6,38.52,38.55,454900.0,22.2656,22.306,22.2598,22.2771,454900.0
2014-09-24 15:40:00,38.55,38.55,38.51,38.53,389700.0,22.2771,22.2771,22.254,22.2656,389700.0
2014-09-24 15:50:00,38.53,38.54,38.45,38.48,718700.0,22.2656,22.2714,22.2194,22.2367,718700.0
2014-09-25 09:30:00,38.46,38.55,38.31,38.45,266300.0,22.2251,22.2771,22.1384,22.2194,266300.0
2014-09-25 09:40:00,38.44,38.49,38.4,38.42,164600.0,22.2136,22.2425,22.1905,22.202,164600.0
2014-09-25 09:50:00,38.42,38.43,38.24,38.25,317700.0,22.202,22.2078,22.098,22.1038,317700.0
2014-09-25 10:00:00,38.25,38.29,38.17,38.25,313900.0,22.1038,22.1269,22.0575,22.1038,313900.0
2014-09-25 10:10:00,38.24,38.27,38.09,38.14,215800.0,22.098,22.1153,22.0113,22.0402,215800.0
2014-09-25 10:20:00,38.14,38.18,38.03,38.11,174900.0,22.0402,22.0633,21.9766,22.0229,174900.0
2014-09-25 10:30:00,38.12,38.12,37.97,37.97,230900.0,22.0287,22.0287,21.942,21.942,230900.0
2014-09-25 10:40:00,37.98,37.98,37.81,37.87,226700.0,21.9477,21.9477,21.8495,21.8842,226700.0
2014-09-25 10:50:00,37.87,37.97,37.85,37.97,301300.0,21.8842,21.942,21.8726,21.942,301300.0
2014-09-25 11:00:00,37.97,38.0,37.93,37.98,209900.0,21.942,21.9593,21.9189,21.9477,209900.0
2014-09-25 11:10:00,37.99,37.99,37.91,37.91,124100.0,21.9535,21.9535,21.9073,21.9073,124100.0
2014-09-25 11:20:00,37.92,37.95,37.87,37.94,139200.0,21.9131,21.9304,21.8842,21.9246,139200.0
2014-09-25 11:30:00,37.94,37.95,37.86,37.88,160800.0,21.9246,21.9304,21.8784,21.89,160800.0
2014-09-25 11:40:00,37.87,37.89,37.81,37.83,179400.0,21.8842,21.8957,21.8495,21.8611,179400.0
2014-09-25 11:50:00,37.83,37.85,37.76,37.77,157400.0,21.8611,21.8726,21.8206,21.8264,157400.0
2014-09-25 12:00:00,37.77,37.82,37.74,37.76,218000.0,21.8264,21.8553,21.8091,21.8206,218000.0
2014-09-25 12:10:00,37.76,37.79,37.71,37.71,182300.0,21.8206,21.838,21.7917,21.7917,182300.0
2014-09-25 12:20:00,37.71,37.71,37.64,37.65,201700.0,21.7917,21.7917,21.7513,21.757,201700.0
2014-09-25 12:30:00,37.65,37.79,37.63,37.79,165700.0,21.757,21.838,21.7455,21.838,165700.0
2014-09-25 12:40:00,37.79,37.81,37.76,37.77,93000.0,21.838,21.8495,21.8206,21.8264,93000.0
2014-09-25 12:50:00,37.76,37.84,37.76,37.82,160900.0,21.8206,21.8668,21.8206,21.8553,160900.0
2014-09-25 13:00:00,37.82,37.83,37.78,37.81,125200.0,21.8553,21.8611,21.8322,21.8495,125200.0
2014-09-25 13:10:00,37.82,37.85,37.8,37.82,125800.0,21.8553,21.8726,21.8437,21.8553,125800.0
2014-09-25 13:20:00,37.82,37.83,37.78,37.8,150400.0,21.8553,21.8611,21.8322,21.8437,150400.0
2014-09-25 13:30:00,37.8,37.84,37.79,37.8,111700.0,21.8437,21.8668,21.838,21.8437,111700.0
2014-09-25 13:40:00,37.81,37.83,37.76,37.77,99000.0,21.8495,21.8611,21.8206,21.8264,99000.0
2014-09-25 13:50:00,37.77,37.79,37.68,37.73,194000.0,21.8264,21.838,21.7744,21.8033,194000.0
2014-09-25 14:00:00,37.74,37.75,37.68,37.73,116700.0,21.8091,21.8148,21.7744,21.8033,116700.0
2014-09-25 14:10:00,37.72,37.74,37.68,37.7,117100.0,21.7975,21.8091,21.7744,21.7859,117100.0
2014-09-25 14:20:00,37.7,37.7,37.66,37.68,317200.0,21.7859,21.7859,21.7628,21.7744,317200.0
2014-09-25 14:30:00,37.68,37.68,37.66,37.68,157500.0,21.7744,21.7744,21.7628,21.7744,157500.0
2014-09-25 14:40:00,37.68,37.76,37.66,37.76,241100.0,21.7744,21.8206,21.7628,21.8206,241100.0
2014-09-25 14:50:00,37.75,37.79,37.72,37.75,188100.0,21.8148,21.838,21.7975,21.8148,188100.0
2014-09-25 15:00:00,37.75,37.8,37.73,37.77,244500.0,21.8148,21.8437,21.8033,21.8264,244500.0
2014-09-25 15:10:00,37.77,37.8,37.72,37.74,168200.0,21.8264,21.8437,21.7975,21.8091,168200.0
2014-09-25 15:20:00,37.74,37.76,37.71,37.76,400100.0,21.8091,21.8206,21.7917,21.8206,400100.0
2014-09-25 15:30:00,37.75,37.79,37.71,37.79,472400.0,21.8148,21.838,21.7917,21.838,472400.0
2014-09-25 15:40:00,37.79,37.87,37.78,37.81,540400.0,21.838,21.8842,21.8322,21.8495,540400.0
2014-09-25 15:50:00,37.81,37.82,37.73,37.73,634300.0,21.8495,21.8553,21.8033,21.8033,634300.0
2014-09-26 09:30:00,37.8,37.86,37.57,37.58,266300.0,21.8437,21.8784,21.7108,21.7166,266300.0
2014-09-26 09:40:00,37.58,37.75,37.51,37.75,213600.0,21.7166,21.8148,21.6761,21.8148,213600.0
2014-09-26 09:50:00,37.76,37.86,37.7,37.83,136300.0,21.8206,21.8784,21.7859,21.8611,136300.0
2014-09-26 10:00:00,37.84,37.99,37.82,37.88,206600.0,21.8668,21.9535,21.8553,21.89,206600.0
2014-09-26 10:10:00,37.88,37.89,37.72,37.8,115900.0,21.89,21.8957,21.7975,21.8437,115900.0
2014-09-26 10:20:00,37.8,37.92,37.79,37.8,95100.0,21.8437,21.9131,21.838,21.8437,95100.0
2014-09-26 10:30:00,37.81,37.86,37.73,37.78,111400.0,21.8495,21.8784,21.8033,21.8322,111400.0
2014-09-26 10:40:00,37.79,37.86,37.75,37.8,156200.0,21.838,21.8784,21.8148,21.8437,156200.0
2014-09-26 10:50:00,37.79,37.8,37.69,37.76,156400.0,21.838,21.8437,21.7802,21.8206,156400.0
2014-09-26 11:00:00,37.76,37.89,37.74,37.89,85600.0,21.8206,21.8957,21.8091,21.8957,85600.0
2014-09-26 11:10:00,37.88,37.93,37.85,37.85,136100.0,21.89,21.9189,21.8726,21.8726,136100.0
2014-09-26 11:20:00,37.85,37.98,37.83,37.97,151100.0,21.8726,21.9477,21.8611,21.942,151100.0
2014-09-26 11:30:00,37.96,38.01,37.95,38.0,113800.0,21.9362,21.9651,21.9304,21.9593,113800.0
2014-09-26 11:40:00,38.0,38.07,37.94,38.06,109200.0,21.9593,21.9998,21.9246,21.994,109200.0
2014-09-26 11:50:00,38.07,38.09,38.03,38.06,66200.0,21.9998,22.0113,21.9766,21.994,66200.0
2014-09-26 12:00:00,38.06,38.14,38.05,38.08,137200.0,21.994,22.0402,21.9882,22.0055,137200.0
2014-09-26 12:10:00,38.08,38.12,38.03,38.1,102800.0,22.0055,22.0287,21.9766,22.0171,102800.0
2014-09-26 12:20:00,38.1,38.12,38.02,38.04,62800.0,22.0171,22.0287,21.9709,21.9824,62800.0
2014-09-26 12:30:00,38.04,38.09,38.02,38.08,58500.0,21.9824,22.0113,21.9709,22.0055,58500.0
2014-09-26 12:40:00,38.08,38.08,38.0,38.05,69900.0,22.0055,22.0055,21.9593,21.9882,69900.0
2014-09-26 12:50:00,38.05,38.06,38.0,38.03,63900.0,21.9882,21.994,21.9593,21.9766,63900.0
2014-09-26 13:00:00,38.04,38.06,38.02,38.04,47300.0,21.9824,21.994,21.9709,21.9824,47300.0
2014-09-26 13:10:00,38.04,38.1,38.03,38.1,77800.0,21.9824,22.0171,21.9766,22.0171,77800.0
2014-09-26 13:20:00,38.09,38.12,38.07,38.11,163700.0,22.0113,22.0287,21.9998,22.0229,163700.0
2014-09-26 13:30:00,38.11,38.15,38.11,38.15,117000.0,22.0229,22.046,22.0229,22.046,117000.0
2014-09-26 13:40:00,38.14,38.2,38.13,38.19,64000.0,22.0402,22.0749,22.0344,22.0691,64000.0
2014-09-26 13:50:00,38.2,38.67,38.18,38.23,214600.0,22.0749,22.3465,22.0633,22.0922,214600.0
2014-09-26 14:00:00,38.24,38.31,38.18,38.31,173400.0,22.098,22.1384,22.0633,22.1384,173400.0
2014-09-26 14:10:00,38.31,38.34,38.26,38.33,104600.0,22.1384,22.1558,22.1096,22.15,104600.0
2014-09-26 14:20:00,38.34,38.38,38.33,38.37,176300.0,22.1558,22.1789,22.15,22.1731,176300.0
2014-09-26 14:30:00,38.37,38.39,38.34,38.39,191800.0,22.1731,22.1847,22.1558,22.1847,191800.0
2014-09-26 14:40:00,38.38,38.4,38.36,38.39,200400.0,22.1789,22.1905,22.1673,22.1847,200400.0
2014-09-26 14:50:00,38.4,38.4,38.34,38.37,345200.0,22.1905,22.1905,22.1558,22.1731,345200.0
2014-09-26 15:00:00,38.37,38.44,38.36,38.43,107000.0,22.1731,22.2136,22.1673,22.2078,107000.0
2014-09-26 15:10:00,38.43,38.44,38.37,38.37,211900.0,22.2078,22.2136,22.1731,22.1731,211900.0
2014-09-26 15:20:00,38.37,38.43,38.37,38.39,273500.0,22.1731,22.2078,22.1731,22.1847,273500.0
2014-09-26 15:30:00,38.4,38.4,38.36,38.39,391100.0,22.1905,22.1905,22.1673,22.1847,391100.0
2014-09-26 15:40:00,38.39,38.4,38.37,38.39,338300.0,22.1847,22.1905,22.1731,22.1847,338300.0
2014-09-26 15:50:00,38.39,38.45,38.38,38.38,566700.0,22.1847,22.2194,22.1789,22.1789,566700.0
2014-09-29 09:30:00,38.18,38.2,37.96,38.03,251700.0,22.0633,22.0749,21.9362,21.9766,251700.0
2014-09-29 09:40:00,38.03,38.12,37.98,37.99,173800.0,21.9766,22.0287,21.9477,21.9535,173800.0
2014-09-29 09:50:00,37.99,38.07,37.98,38.03,211300.0,21.9535,21.9998,21.9477,21.9766,211300.0
2014-09-29 10:00:00,38.02,38.09,37.93,37.95,199500.0,21.9709,22.0113,21.9189,21.9304,199500.0
2014-09-29 10:10:00,37.95,38.12,37.9,38.11,138700.0,21.9304,22.0287,21.9015,22.0229,138700.0
2014-09-29 10:20:00,38.12,38.16,38.09,38.09,75400.0,22.0287,22.0518,22.0113,22.0113,75400.0
2014-09-29 10:30:00,38.09,38.11,38.03,38.09,94300.0,22.0113,22.0229,21.9766,22.0113,94300.0
2014-09-29 10:40:00,38.09,38.16,38.09,38.11,82100.0,22.0113,22.0518,22.0113,22.0229,82100.0
2014-09-29 10:50:00,38.11,38.19,38.11,38.14,142300.0,22.0229,22.0691,22.0229,22.0402,142300.0
2014-09-29 11:00:00,38.13,38.2,38.09,38.2,163600.0,22.0344,22.0749,22.0113,22.0749,163600.0
2014-09-29 11:10:00,38.2,38.27,38.17,38.22,148400.0,22.0749,22.1153,22.0575,22.0864,148400.0
2014-09-29 11:20:00,38.23,38.23,38.12,38.16,156600.0,22.0922,22.0922,22.0287,22.0518,156600.0
2014-09-29 11:30:00,38.17,38.29,38.17,38.25,179900.0,22.0575,22.1269,22.0575,22.1038,179900.0
2014-09-29 11:40:00,38.25,38.29,38.24,38.29,88700.0,22.1038,22.1269,22.098,22.1269,88700.0
2014-09-29 11:50:00,38.29,38.36,38.28,38.33,103600.0,22.1269,22.1673,22.1211,22.15,103600.0
2014-09-29 12:00:00,38.34,38.36,38.3,38.32,150600.0,22.1558,22.1673,22.1327,22.1442,150600.0
2014-09-29 12:10:00,38.33,38.33,38.21,38.27,198500.0,22.15,22.15,22.0807,22.1153,198500.0
2014-09-29 12:20:00,38.27,38.32,38.24,38.3,165300.0,22.1153,22.1442,22.098,22.1327,165300.0
2014-09-29 12:30:00,38.3,38.32,38.28,38.28,138500.0,22.1327,22.1442,22.1211,22.1211,138500.0
2014-09-29 12:40:00,38.29,38.37,38.29,38.34,74400.0,22.1269,22.1731,22.1269,22.1558,74400.0
2014-09-29 12:50:00,38.34,38.38,38.33,38.37,114700.0,22.1558,22.1789,22.15,22.1731,114700.0
2014-09-29 13:00:00,38.36,38.38,38.33,38.37,152000.0,22.1673,22.1789,22.15,22.1731,152000.0
2014-09-29 13:10:00,38.38,38.44,38.36,38.42,86000.0,22.1789,22.2136,22.1673,22.202,86000.0
2014-09-29 13:20:00,38.43,38.47,38.41,38.45,113700.0,22.2078,22.2309,22.1962,22.2194,113700.0
2014-09-29 13:30:00,38.45,38.5,38.41,38.43,129200.0,22.2194,22.2482,22.1962,22.2078,129200.0
2014-09-29 13:40:00,38.44,38.45,38.38,38.41,132400.0,22.2136,22.2194,22.1789,22.1962,132400.0
2014-09-29 13:50:00,38.41,38.43,38.39,38.43,86000.0,22.1962,22.2078,22.1847,22.2078,86000.0
2014-09-29 14:00:00,38.43,38.47,38.36,38.37,180900.0,22.2078,22.2309,22.1673,22.1731,180900.0
2014-09-29 14:10:00,38.38,38.39,38.26,38.26,106200.0,22.1789,22.1847,22.1096,22.1096,106200.0
2014-09-29 14:20:00,38.27,38.35,38.26,38.34,125300.0,22.1153,22.1616,22.1096,22.1558,125300.0
2014-09-29 14:30:00,38.34,38.39,38.32,38.36,90600.0,22.1558,22.1847,22.1442,22.1673,90600.0
2014-09-29 14:40:00,38.36,38.38,38.29,38.34,93500.0,22.1673,22.1789,22.1269,22.1558,93500.0
2014-09-29 14:50:00,38.35,38.47,38.34,38.44,167500.0,22.1616,22.2309,22.1558,22.2136,167500.0
2014-09-29 15:00:00,38.43,38.52,38.4,38.42,171200.0,22.2078,22.2598,22.1905,22.202,171200.0
2014-09-29 15:10:00,38.43,38.54,38.41,38.52,170100.0,22.2078,22.2714,22.1962,22.2598,170100.0
2014-09-29 15:20:00,38.53,38.59,38.51,38.56,182000.0,22.2656,22.3003,22.254,22.2829,182000.0
2014-09-29 15:30:00,38.56,38.57,38.5,38.52,273400.0,22.2829,22.2887,22.2482,22.2598,273400.0
2014-09-29 15:40:00,38.51,38.53,38.45,38.53,312500.0,22.254,22.2656,22.2194,22.2656,312500.0
2014-09-29 15:50:00,38.52,38.57,38.51,38.53,513600.0,22.2598,22.2887,22.254,22.2656,513600.0
2014-09-30 09:30:00,38.53,38.58,38.33,38.33,276600.0,22.2656,22.2945,22.15,22.15,276600.0
2014-09-30 09:40:00,38.33,38.36,38.26,38.28,243400.0,22.15,22.1673,22.1096,22.1211,243400.0
2014-09-30 09:50:00,38.28,38.29,38.12,38.13,262700.0,22.1211,22.1269,22.0287,22.0344,262700.0
2014-09-30 10:00:00,38.14,38.24,38.06,38.2,224700.0,22.0402,22.098,21.994,22.0749,224700.0
2014-09-30 10:10:00,38.2,38.39,38.19,38.31,197900.0,22.0749,22.1847,22.0691,22.1384,197900.0
2014-09-30 10:20:00,38.3,38.32,38.15,38.17,191200.0,22.1327,22.1442,22.046,22.0575,191200.0
2014-09-30 10:30:00,38.18,38.25,38.17,38.21,180900.0,22.0633,22.1038,22.0575,22.0807,180900.0
2014-09-30 10:40:00,38.21,38.27,38.19,38.25,175400.0,22.0807,22.1153,22.0691,22.1038,175400.0
2014-09-30 10:50:00,38.26,38.27,38.2,38.22,152100.0,22.1096,22.1153,22.0749,22.0864,152100.0
2014-09-30 11:00:00,38.22,38.27,38.17,38.25,135800.0,22.0864,22.1153,22.0575,22.1038,135800.0
2014-09-30 11:10:00,38.24,38.26,38.21,38.24,90300.0,22.098,22.1096,22.0807,22.098,90300.0
2014-09-30 11:20:00,38.24,38.29,38.22,38.27,85400.0,22.098,22.1269,22.0864,22.1153,85400.0
2014-09-30 11:30:00,38.27,38.32,38.25,38.3,324700.0,22.1153,22.1442,22.1038,22.1327,324700.0
2014-09-30 11:40:00,38.3,38.32,38.24,38.26,222700.0,22.1327,22.1442,22.098,22.1096,222700.0
2014-09-30 11:50:00,38.26,38.33,38.26,38.33,129800.0,22.1096,22.15,22.1096,22.15,129800.0
2014-09-30 12:00:00,38.33,38.36,38.3,38.33,115500.0,22.15,22.1673,22.1327,22.15,115500.0
2014-09-30 12:10:00,38.32,38.37,38.3,38.36,88700.0,22.1442,22.1731,22.1327,22.1673,88700.0
2014-09-30 12:20:00,38.36,38.37,38.27,38.31,160300.0,22.1673,22.1731,22.1153,22.1384,160300.0
2014-09-30 12:30:00,38.31,38.38,38.29,38.31,132900.0,22.1384,22.1789,22.1269,22.1384,132900.0
2014-09-30 12:40:00,38.3,38.41,38.29,38.39,171200.0,22.1327,22.1962,22.1269,22.1847,171200.0
2014-09-30 12:50:00,38.39,38.45,38.3,38.3,151900.0,22.1847,22.2194,22.1327,22.1327,151900.0
2014-09-30 13:00:00,38.3,38.46,38.3,38.4,126000.0,22.1327,22.2251,22.1327,22.1905,126000.0
2014-09-30 13:10:00,38.39,38.47,38.39,38.45,99400.0,22.1847,22.2309,22.1847,22.2194,99400.0
2014-09-30 13:20:00,38.44,38.46,38.37,38.38,132200.0,22.2136,22.2251,22.1731,22.1789,132200.0
2014-09-30 13:30:00,38.39,38.43,38.34,38.38,118700.0,22.1847,22.2078,22.1558,22.1789,118700.0
2014-09-30 13:40:00,38.37,38.37,38.27,38.27,134600.0,22.1731,22.1731,22.1153,22.1153,134600.0
2014-09-30 13:50:00,38.28,38.28,38.16,38.16,421200.0,22.1211,22.1211,22.0518,22.0518,421200.0
2014-09-30 14:00:00,38.16,38.21,38.13,38.15,178400.0,22.0518,22.0807,22.0344,22.046,178400.0
2014-09-30 14:10:00,38.15,38.18,38.07,38.12,118700.0,22.046,22.0633,21.9998,22.0287,118700.0
2014-09-30 14:20:00,38.12,38.21,38.08,38.19,284200.0,22.0287,22.0807,22.0055,22.0691,284200.0
2014-09-30 14:30:00,38.18,38.28,38.18,38.25,73200.0,22.0633,22.1211,22.0633,22.1038,73200.0
2014-09-30 14:40:00,38.25,38.3,38.22,38.28,161100.0,22.1038,22.1327,22.0864,22.1211,161100.0
2014-09-30 14:50:00,38.29,38.31,38.22,38.24,101200.0,22.1269,22.1384,22.0864,22.098,101200.0
2014-09-30 15:00:00,38.24,38.25,38.17,38.22,99900.0,22.098,22.1038,22.0575,22.0864,99900.0
2014-09-30 15:10:00,38.22,38.29,38.21,38.29,119900.0,22.0864,22.1269,22.0807,22.1269,119900.0
2014-09-30 15:20:00,38.29,38.33,38.28,38.33,171200.0,22.1269,22.15,22.1211,22.15,171200.0
2014-09-30 15:30:00,38.33,38.39,38.32,38.34,220400.0,22.15,22.1847,22.1442,22.1558,220400.0
2014-09-30 15:40:00,38.34,38.42,38.34,38.4,269700.0,22.1558,22.202,22.1558,22.1905,269700.0
2014-09-30 15:50:00,38.4,38.43,38.35,38.36,666500.0,22.1905,22.2078,22.1616,22.1673,666500.0
2014-10-01 09:30:00,38.35,38.51,38.29,38.34,383100.0,22.1616,22.254,22.1269,22.1558,383100.0
2014-10-01 09:40:00,38.3,38.41,38.27,38.29,221000.0,22.1327,22.1962,22.1153,22.1269,221000.0
2014-10-01 09:50:00,38.29,38.49,38.21,38.41,168800.0,22.1269,22.2425,22.0807,22.1962,168800.0
2014-10-01 10:00:00,38.4,38.42,38.2,38.27,407500.0,22.1905,22.202,22.0749,22.1153,407500.0
2014-10-01 10:10:00,38.26,38.33,38.2,38.33,250100.0,22.1096,22.15,22.0749,22.15,250100.0
2014-10-01 10:20:00,38.33,38.46,38.32,38.35,238200.0,22.15,22.2251,22.1442,22.1616,238200.0
2014-10-01 10:30:00,38.35,38.38,38.27,38.31,308100.0,22.1616,22.1789,22.1153,22.1384,308100.0
2014-10-01 10:40:00,38.32,38.35,38.3,38.3,109900.0,22.1442,22.1616,22.1327,22.1327,109900.0
2014-10-01 10:50:00,38.3,38.34,38.3,38.34,265900.0,22.1327,22.1558,22.1327,22.1558,265900.0
2014-10-01 11:00:00,38.34,38.46,38.32,38.42,169200.0,22.1558,22.2251,22.1442,22.202,169200.0
2014-10-01 11:10:00,38.42,38.48,38.41,38.47,182000.0,22.202,22.2367,22.1962,22.2309,182000.0
2014-10-01 11:20:00,38.47,38.56,38.47,38.55,203000.0,22.2309,22.2829,22.2309,22.2771,203000.0
2014-10-01 11:30:00,38.55,38.61,38.49,38.6,184800.0,22.2771,22.3118,22.2425,22.306,184800.0
2014-10-01 11:40:00,38.6,38.6,38.49,38.51,84300.0,22.306,22.306,22.2425,22.254,84300.0
2014-10-01 11:50:00,38.51,38.6,38.5,38.57,95100.0,22.254,22.306,22.2482,22.2887,95100.0
2014-10-01 12:00:00,38.56,38.59,38.44,38.47,196500.0,22.2829,22.3003,22.2136,22.2309,196500.0
2014-10-01 12:10:00,38.47,38.47,38.38,38.45,112600.0,22.2309,22.2309,22.1789,22.2194,112600.0
2014-10-01 12:20:00,38.44,38.5,38.41,38.46,96100.0,22.2136,22.2482,22.1962,22.2251,96100.0
2014-10-01 12:30:00,38.45,38.46,38.32,38.34,114500.0,22.2194,22.2251,22.1442,22.1558,114500.0
2014-10-01 12:40:00,38.34,38.42,38.32,38.36,111800.0,22.1558,22.202,22.1442,22.1673,111800.0
2014-10-01 12:50:00,38.36,38.45,38.35,38.43,148600.0,22.1673,22.2194,22.1616,22.2078,148600.0
2014-10-01 13:00:00,38.43,38.47,38.4,38.41,205700.0,22.2078,22.2309,22.1905,22.1962,205700.0
2014-10-01 13:10:00,38.41,38.46,38.39,38.41,100800.0,22.1962,22.2251,22.1847,22.1962,100800.0
2014-10-01 13:20:00,38.4,38.5,38.38,38.5,156300.0,22.1905,22.2482,22.1789,22.2482,156300.0
2014-10-01 13:30:00,38.5,38.51,38.37,38.38,165300.0,22.2482,22.254,22.1731,22.1789,165300.0
2014-10-01 13:40:00,38.38,38.39,38.33,38.37,209400.0,22.1789,22.1847,22.15,22.1731,209400.0
2014-10-01 13:50:00,38.37,38.39,38.29,38.3,138500.0,22.1731,22.1847,22.1269,22.1327,138500.0
2014-10-01 14:00:00,38.29,38.38,38.26,38.35,198800.0,22.1269,22.1789,22.1096,22.1616,198800.0
2014-10-01 14:10:00,38.35,38.37,38.29,38.3,110400.0,22.1616,22.1731,22.1269,22.1327,110400.0
2014-10-01 14:20:00,38.3,38.33,38.26,38.29,109900.0,22.1327,22.15,22.1096,22.1269,109900.0
2014-10-01 14:30:00,38.29,38.32,38.25,38.26,126600.0,22.1269,22.1442,22.1038,22.1096,126600.0
2014-10-01 14:40:00,38.26,38.27,38.21,38.26,218700.0,22.1096,22.1153,22.0807,22.1096,218700.0
2014-10-01 14:50:00,38.26,38.27,38.19,38.21,304200.0,22.1096,22.1153,22.0691,22.0807,304200.0
2014-10-01 15:00:00,38.2,38.23,38.15,38.16,311200.0,22.0749,22.0922,22.046,22.0518,311200.0
2014-10-01 15:10:00,38.15,38.18,38.12,38.15,294900.0,22.046,22.0633,22.0287,22.046,294900.0
2014-10-01 15:20:00,38.15,38.2,38.1,38.2,183100.0,22.046,22.0749,22.0171,22.0749,183100.0
2014-10-01 15:30:00,38.2,38.26,38.19,38.24,232400.0,22.0749,22.1096,22.0691,22.098,232400.0
2014-10-01 15:40:00,38.24,38.32,38.23,38.29,225200.0,22.098,22.1442,22.0922,22.1269,225200.0
2014-10-01 15:50:00,38.28,38.3,38.18,38.19,395500.0,22.1211,22.1327,22.0633,22.0691,395500.0
2014-10-02 09:30:00,38.5,38.6,38.3,38.47,411200.0,22.2482,22.306,22.1327,22.2309,411200.0
2014-10-02 09:40:00,38.46,38.52,38.36,38.47,231700.0,22.2251,22.2598,22.1673,22.2309,231700.0
2014-10-02 09:50:00,38.46,38.57,38.44,38.5,205200.0,22.2251,22.2887,22.2136,22.2482,205200.0
2014-10-02 10:00:00,38.5,38.69,38.49,38.64,483900.0,22.2482,22.358,22.2425,22.3291,483900.0
2014-10-02 10:10:00,38.64,38.77,38.6,38.76,410000.0,22.3291,22.4043,22.306,22.3985,410000.0
2014-10-02 10:20:00,38.77,38.93,38.73,38.91,557700.0,22.4043,22.4967,22.3812,22.4852,557700.0
2014-10-02 10:30:00,38.91,38.91,38.72,38.73,793000.0,22.4852,22.4852,22.3754,22.3812,793000.0
2014-10-02 10:40:00,38.73,38.75,38.65,38.68,328500.0,22.3812,22.3927,22.3349,22.3523,328500.0
2014-10-02 10:50:00,38.67,38.72,38.61,38.67,589900.0,22.3465,22.3754,22.3118,22.3465,589900.0
2014-10-02 11:00:00,38.66,38.76,38.6,38.68,549200.0,22.3407,22.3985,22.306,22.3523,549200.0
2014-10-02 11:10:00,38.68,38.76,38.68,38.71,381600.0,22.3523,22.3985,22.3523,22.3696,381600.0
2014-10-02 11:20:00,38.7,38.72,38.53,38.54,390900.0,22.3638,22.3754,22.2656,22.2714,390900.0
2014-10-02 11:30:00,38.54,38.58,38.38,38.4,593000.0,22.2714,22.2945,22.1789,22.1905,593000.0
2014-10-02 11:40:00,38.4,38.46,38.32,38.41,398100.0,22.1905,22.2251,22.1442,22.1962,398100.0
2014-10-02 11:50:00,38.41,38.47,38.38,38.44,174200.0,22.1962,22.2309,22.1789,22.2136,174200.0
2014-10-02 12:00:00,38.44,38.51,38.43,38.44,386600.0,22.2136,22.254,22.2078,22.2136,386600.0
2014-10-02 12:10:00,38.44,38.47,38.43,38.47,405700.0,22.2136,22.2309,22.2078,22.2309,405700.0
2014-10-02 12:20:00,38.47,38.49,38.44,38.48,282900.0,22.2309,22.2425,22.2136,22.2367,282900.0
2014-10-02 12:30:00,38.47,38.53,38.46,38.51,280400.0,22.2309,22.2656,22.2251,22.254,280400.0
2014-10-02 12:40:00,38.51,38.55,38.48,38.52,369800.0,22.254,22.2771,22.2367,22.2598,369800.0
2014-10-02 12:50:00,38.52,38.71,38.51,38.71,744500.0,22.2598,22.3696,22.254,22.3696,744500.0
2014-10-02 13:00:00,38.71,38.8,38.71,38.78,317200.0,22.3696,22.4216,22.3696,22.41,317200.0
2014-10-02 13:10:00,38.78,38.92,38.77,38.91,512500.0,22.41,22.491,22.4043,22.4852,512500.0
2014-10-02 13:20:00,38.92,38.92,38.84,38.88,212400.0,22.491,22.491,22.4447,22.4678,212400.0
2014-10-02 13:30:00,38.88,38.92,38.86,38.86,148200.0,22.4678,22.491,22.4563,22.4563,148200.0
2014-10-02 13:40:00,38.86,38.95,38.84,38.91,170700.0,22.4563,22.5083,22.4447,22.4852,170700.0
2014-10-02 13:50:00,38.9,39.0,38.9,38.99,734600.0,22.4794,22.5372,22.4794,22.5314,734600.0
2014-10-02 14:00:00,39.0,39.09,38.99,39.08,387900.0,22.5372,22.5892,22.5314,22.5834,387900.0
2014-10-02 14:10:00,39.08,39.22,39.08,39.09,325300.0,22.5834,22.6643,22.5834,22.5892,325300.0
2014-10-02 14:20:00,39.09,39.18,39.09,39.17,191500.0,22.5892,22.6412,22.5892,22.6354,191500.0
2014-10-02 14:30:00,39.17,39.2,39.07,39.18,215000.0,22.6354,22.6528,22.5776,22.6412,215000.0
2014-10-02 14:40:00,39.17,39.18,39.08,39.12,247800.0,22.6354,22.6412,22.5834,22.6065,247800.0
2014-10-02 14:50:00,39.12,39.3,39.11,39.26,260700.0,22.6065,22.7105,22.6007,22.6874,260700.0
2014-10-02 15:00:00,39.27,39.34,39.23,39.28,310600.0,22.6932,22.7337,22.6701,22.699,310600.0
2014-10-02 15:10:00,39.28,39.36,39.28,39.3,370600.0,22.699,22.7452,22.699,22.7105,370600.0
2014-10-02 15:20:00,39.3,39.38,39.28,39.37,425600.0,22.7105,22.7568,22.699,22.751,425600.0
2014-10-02 15:30:00,39.37,39.5,39.36,39.49,558900.0,22.751,22.8261,22.7452,22.8203,558900.0
2014-10-02 15:40:00,39.5,39.52,39.4,39.45,723900.0,22.8261,22.8377,22.7683,22.7972,723900.0
2014-10-02 15:50:00,39.45,39.45,39.38,39.39,683600.0,22.7972,22.7972,22.7568,22.7626,683600.0
2014-10-03 09:30:00,39.48,39.49,39.31,39.38,525900.0,22.8146,22.8203,22.7163,22.7568,525900.0
2014-10-03 09:40:00,39.38,39.58,39.35,39.55,415500.0,22.7568,22.8724,22.7394,22.855,415500.0
2014-10-03 09:50:00,39.54,39.59,39.4,39.41,436300.0,22.8492,22.8781,22.7683,22.7741,436300.0
2014-10-03 10:00:00,39.41,39.46,39.35,39.38,438600.0,22.7741,22.803,22.7394,22.7568,438600.0
2014-10-03 10:10:00,39.38,39.41,39.24,39.24,397900.0,22.7568,22.7741,22.6759,22.6759,397900.0
2014-10-03 10:20:00,39.25,39.28,39.17,39.25,499700.0,22.6817,22.699,22.6354,22.6817,499700.0
2014-10-03 10:30:00,39.25,39.26,39.1,39.1,325700.0,22.6817,22.6874,22.595,22.595,325700.0
2014-10-03 10:40:00,39.1,39.12,39.0,39.11,493900.0,22.595,22.6065,22.5372,22.6007,493900.0
2014-10-03 10:50:00,39.11,39.18,39.07,39.08,237900.0,22.6007,22.6412,22.5776,22.5834,237900.0
2014-10-03 11:00:00,39.08,39.1,39.0,39.0,143000.0,22.5834,22.595,22.5372,22.5372,143000.0
2014-10-03 11:10:00,39.01,39.02,38.94,38.95,405200.0,22.543,22.5487,22.5025,22.5083,405200.0
2014-10-03 11:20:00,38.96,39.0,38.94,39.0,238900.0,22.5141,22.5372,22.5025,22.5372,238900.0
2014-10-03 11:30:00,39.0,39.04,38.94,38.99,274600.0,22.5372,22.5603,22.5025,22.5314,274600.0
2014-10-03 11:40:00,38.99,39.0,38.94,38.98,192800.0,22.5314,22.5372,22.5025,22.5256,192800.0
2014-10-03 11:50:00,38.98,38.99,38.94,38.97,206300.0,22.5256,22.5314,22.5025,22.5198,206300.0
2014-10-03 12:00:00,38.97,39.0,38.94,38.95,188200.0,22.5198,22.5372,22.5025,22.5083,188200.0
2014-10-03 12:10:00,38.95,39.0,38.93,38.96,200000.0,22.5083,22.5372,22.4967,22.5141,200000.0
2014-10-03 12:20:00,38.95,39.02,38.94,39.01,182100.0,22.5083,22.5487,22.5025,22.543,182100.0
2014-10-03 12:30:00,39.01,39.01,38.95,38.97,234900.0,22.543,22.543,22.5083,22.5198,234900.0
2014-10-03 12:40:00,38.97,39.03,38.94,38.96,161900.0,22.5198,22.5545,22.5025,22.5141,161900.0
2014-10-03 12:50:00,38.96,38.98,38.95,38.97,181000.0,22.5141,22.5256,22.5083,22.5198,181000.0
2014-10-03 13:00:00,38.97,38.99,38.96,38.96,90800.0,22.5198,22.5314,22.5141,22.5141,90800.0
2014-10-03 13:10:00,38.96,38.99,38.93,38.93,187100.0,22.5141,22.5314,22.4967,22.4967,187100.0
2014-10-03 13:20:00,38.93,38.98,38.9,38.96,130200.0,22.4967,22.5256,22.4794,22.5141,130200.0
2014-10-03 13:30:00,38.96,38.96,38.88,38.96,126100.0,22.5141,22.5141,22.4678,22.5141,126100.0
2014-10-03 13:40:00,38.96,38.96,38.88,38.89,122000.0,22.5141,22.5141,22.4678,22.4736,122000.0
2014-10-03 13:50:00,38.9,38.92,38.86,38.86,132800.0,22.4794,22.491,22.4563,22.4563,132800.0
2014-10-03 14:00:00,38.86,38.94,38.85,38.93,169500.0,22.4563,22.5025,22.4505,22.4967,169500.0
2014-10-03 14:10:00,38.92,38.97,38.85,38.88,329000.0,22.491,22.5198,22.4505,22.4678,329000.0
2014-10-03 14:20:00,38.88,38.94,38.86,38.9,156400.0,22.4678,22.5025,22.4563,22.4794,156400.0
2014-10-03 14:30:00,38.9,38.91,38.8,38.82,234300.0,22.4794,22.4852,22.4216,22.4332,234300.0
2014-10-03 14:40:00,38.82,38.86,38.82,38.86,141400.0,22.4332,22.4563,22.4332,22.4563,141400.0
2014-10-03 14:50:00,38.86,38.9,38.83,38.89,112900.0,22.4563,22.4794,22.4389,22.4736,112900.0
2014-10-03 15:00:00,38.89,38.93,38.83,38.83,180400.0,22.4736,22.4967,22.4389,22.4389,180400.0
2014-10-03 15:10:00,38.83,38.87,38.82,38.82,126500.0,22.4389,22.4621,22.4332,22.4332,126500.0
2014-10-03 15:20:00,38.83,38.88,38.82,38.85,240900.0,22.4389,22.4678,22.4332,22.4505,240900.0
2014-10-03 15:30:00,38.85,38.93,38.81,38.91,393600.0,22.4505,22.4967,22.4274,22.4852,393600.0
2014-10-03 15:40:00,38.91,38.93,38.84,38.93,401900.0,22.4852,22.4967,22.4447,22.4967,401900.0
2014-10-03 15:50:00,38.92,38.93,38.83,38.84,576400.0,22.491,22.4967,22.4389,22.4447,576400.0
2014-10-06 09:30:00,38.99,39.0,38.72,38.86,249100.0,22.5314,22.5372,22.3754,22.4563,249100.0
2014-10-06 09:40:00,38.86,38.97,38.8,38.88,154800.0,22.4563,22.5198,22.4216,22.4678,154800.0
2014-10-06 09:50:00,38.88,38.89,38.8,38.88,130600.0,22.4678,22.4736,22.4216,22.4678,130600.0
2014-10-06 10:00:00,38.88,38.97,38.87,38.92,188200.0,22.4678,22.5198,22.4621,22.491,188200.0
2014-10-06 10:10:00,38.92,38.95,38.87,38.9,167400.0,22.491,22.5083,22.4621,22.4794,167400.0
2014-10-06 10:20:00,38.89,39.0,38.88,38.97,193400.0,22.4736,22.5372,22.4678,22.5198,193400.0
2014-10-06 10:30:00,38.98,39.0,38.94,38.96,118700.0,22.5256,22.5372,22.5025,22.5141,118700.0
2014-10-06 10:40:00,38.96,39.05,38.96,38.98,142900.0,22.5141,22.5661,22.5141,22.5256,142900.0
2014-10-06 10:50:00,38.98,39.05,38.86,38.86,180700.0,22.5256,22.5661,22.4563,22.4563,180700.0
2014-10-06 11:00:00,38.86,38.92,38.67,38.69,233700.0,22.4563,22.491,22.3465,22.358,233700.0
2014-10-06 11:10:00,38.69,38.71,38.58,38.61,166700.0,22.358,22.3696,22.2945,22.3118,166700.0
2014-10-06 11:20:00,38.61,38.72,38.6,38.66,100500.0,22.3118,22.3754,22.306,22.3407,100500.0
2014-10-06 11:30:00,38.67,38.72,38.63,38.63,117700.0,22.3465,22.3754,22.3234,22.3234,117700.0
2014-10-06 11:40:00,38.64,38.66,38.48,38.51,188000.0,22.3291,22.3407,22.2367,22.254,188000.0
2014-10-06 11:50:00,38.51,38.57,38.48,38.55,168300.0,22.254,22.2887,22.2367,22.2771,168300.0
2014-10-06 12:00:00,38.55,38.67,38.55,38.67,105400.0,22.2771,22.3465,22.2771,22.3465,105400.0
2014-10-06 12:10:00,38.67,38.72,38.62,38.72,80500.0,22.3465,22.3754,22.3176,22.3754,80500.0
2014-10-06 12:20:00,38.71,38.72,38.65,38.66,94800.0,22.3696,22.3754,22.3349,22.3407,94800.0
2014-10-06 12:30:00,38.66,38.69,38.61,38.63,86500.0,22.3407,22.358,22.3118,22.3234,86500.0
2014-10-06 12:40:00,38.63,38.69,38.61,38.64,162700.0,22.3234,22.358,22.3118,22.3291,162700.0
2014-10-06 12:50:00,38.63,38.67,38.55,38.59,92800.0,22.3234,22.3465,22.2771,22.3003,92800.0
2014-10-06 13:00:00,38.58,38.63,38.55,38.58,138100.0,22.2945,22.3234,22.2771,22.2945,138100.0
2014-10-06 13:10:00,38.58,38.63,38.57,38.61,112500.0,22.2945,22.3234,22.2887,22.3118,112500.0
2014-10-06 13:20:00,38.6,38.71,38.6,38.71,141300.0,22.306,22.3696,22.306,22.3696,141300.0
2014-10-06 13:30:00,38.71,38.84,38.68,38.83,110500.0,22.3696,22.4447,22.3523,22.4389,110500.0
2014-10-06 13:40:00,38.83,38.83,38.76,38.76,121700.0,22.4389,22.4389,22.3985,22.3985,121700.0
2014-10-06 13:50:00,38.76,38.83,38.74,38.82,95500.0,22.3985,22.4389,22.3869,22.4332,95500.0
2014-10-06 14:00:00,38.81,38.88,38.78,38.82,189400.0,22.4274,22.4678,22.41,22.4332,189400.0
2014-10-06 14:10:00,38.82,38.9,38.81,38.88,83200.0,22.4332,22.4794,22.4274,22.4678,83200.0
2014-10-06 14:20:00,38.88,38.93,38.82,38.82,84100.0,22.4678,22.4967,22.4332,22.4332,84100.0
2014-10-06 14:30:00,38.83,38.88,38.81,38.88,72400.0,22.4389,22.4678,22.4274,22.4678,72400.0
2014-10-06 14:40:00,38.88,38.91,38.83,38.88,129700.0,22.4678,22.4852,22.4389,22.4678,129700.0
2014-10-06 14:50:00,38.87,38.9,38.82,38.82,92200.0,22.4621,22.4794,22.4332,22.4332,92200.0
2014-10-06 15:00:00,38.83,38.83,38.7,38.7,162300.0,22.4389,22.4389,22.3638,22.3638,162300.0
2014-10-06 15:10:00,38.7,38.75,38.69,38.72,101100.0,22.3638,22.3927,22.358,22.3754,101100.0
2014-10-06 15:20:00,38.73,38.83,38.72,38.83,231100.0,22.3812,22.4389,22.3754,22.4389,231100.0
2014-10-06 15:30:00,38.83,38.86,38.79,38.85,179800.0,22.4389,22.4563,22.4158,22.4505,179800.0
2014-10-06 15:40:00,38.85,38.85,38.74,38.75,187000.0,22.4505,22.4505,22.3869,22.3927,187000.0
2014-10-06 15:50:00,38.76,38.79,38.71,38.73,437700.0,22.3985,22.4158,22.3696,22.3812,437700.0
2014-10-07 09:30:00,38.56,38.69,38.5,38.64,167400.0,22.2829,22.358,22.2482,22.3291,167400.0
2014-10-07 09:40:00,38.64,38.64,38.46,38.58,159800.0,22.3291,22.3291,22.2251,22.2945,159800.0
2014-10-07 09:50:00,38.57,38.67,38.53,38.67,116900.0,22.2887,22.3465,22.2656,22.3465,116900.0
2014-10-07 10:00:00,38.68,38.8,38.64,38.8,129600.0,22.3523,22.4216,22.3291,22.4216,129600.0
2014-10-07 10:10:00,38.81,38.88,38.78,38.84,133500.0,22.4274,22.4678,22.41,22.4447,133500.0
2014-10-07 10:20:00,38.84,38.88,38.8,38.86,141000.0,22.4447,22.4678,22.4216,22.4563,141000.0
2014-10-07 10:30:00,38.86,38.96,38.86,38.86,175400.0,22.4563,22.5141,22.4563,22.4563,175400.0
2014-10-07 10:40:00,38.86,39.0,38.86,39.0,164300.0,22.4563,22.5372,22.4563,22.5372,164300.0
2014-10-07 10:50:00,39.0,39.04,38.93,38.93,172200.0,22.5372,22.5603,22.4967,22.4967,172200.0
2014-10-07 11:00:00,38.94,38.99,38.9,38.98,175200.0,22.5025,22.5314,22.4794,22.5256,175200.0
2014-10-07 11:10:00,38.97,39.02,38.94,38.95,227400.0,22.5198,22.5487,22.5025,22.5083,227400.0
2014-10-07 11:20:00,38.94,38.97,38.9,38.94,365700.0,22.5025,22.5198,22.4794,22.5025,365700.0
2014-10-07 11:30:00,38.94,38.95,38.83,38.87,343600.0,22.5025,22.5083,22.4389,22.4621,343600.0
2014-10-07 11:40:00,38.87,38.93,38.86,38.92,191900.0,22.4621,22.4967,22.4563,22.491,191900.0
2014-10-07 11:50:00,38.93,38.96,38.86,38.86,178900.0,22.4967,22.5141,22.4563,22.4563,178900.0
2014-10-07 12:00:00,38.86,38.95,38.83,38.9,129800.0,22.4563,22.5083,22.4389,22.4794,129800.0
2014-10-07 12:10:00,38.91,38.95,38.89,38.95,119700.0,22.4852,22.5083,22.4736,22.5083,119700.0
2014-10-07 12:20:00,38.94,38.96,38.9,38.92,98400.0,22.5025,22.5141,22.4794,22.491,98400.0
2014-10-07 12:30:00,38.93,38.95,38.9,38.91,143500.0,22.4967,22.5083,22.4794,22.4852,143500.0
2014-10-07 12:40:00,38.9,38.92,38.9,38.91,125700.0,22.4794,22.491,22.4794,22.4852,125700.0
2014-10-07 12:50:00,38.91,38.93,38.9,38.93,63500.0,22.4852,22.4967,22.4794,22.4967,63500.0
2014-10-07 13:00:00,38.93,38.94,38.9,38.9,137800.0,22.4967,22.5025,22.4794,22.4794,137800.0
2014-10-07 13:10:00,38.91,39.0,38.91,38.96,181800.0,22.4852,22.5372,22.4852,22.5141,181800.0
2014-10-07 13:20:00,38.96,39.0,38.96,38.99,78500.0,22.5141,22.5372,22.5141,22.5314,78500.0
2014-10-07 13:30:00,38.99,38.99,38.89,38.9,73900.0,22.5314,22.5314,22.4736,22.4794,73900.0
2014-10-07 13:40:00,38.91,38.94,38.85,38.91,65200.0,22.4852,22.5025,22.4505,22.4852,65200.0
2014-10-07 13:50:00,38.91,38.93,38.87,38.88,126000.0,22.4852,22.4967,22.4621,22.4678,126000.0
2014-10-07 14:00:00,38.87,38.93,38.86,38.93,123600.0,22.4621,22.4967,22.4563,22.4967,123600.0
2014-10-07 14:10:00,38.92,38.96,38.88,38.93,111200.0,22.491,22.5141,22.4678,22.4967,111200.0
2014-10-07 14:20:00,38.93,38.93,38.8,38.81,206500.0,22.4967,22.4967,22.4216,22.4274,206500.0
2014-10-07 14:30:00,38.81,38.81,38.68,38.68,177300.0,22.4274,22.4274,22.3523,22.3523,177300.0
2014-10-07 14:40:00,38.69,38.69,38.6,38.61,136100.0,22.358,22.358,22.306,22.3118,136100.0
2014-10-07 14:50:00,38.61,38.61,38.54,38.57,131200.0,22.3118,22.3118,22.2714,22.2887,131200.0
2014-10-07 15:00:00,38.57,38.59,38.48,38.48,239800.0,22.2887,22.3003,22.2367,22.2367,239800.0
2014-10-07 15:10:00,38.48,38.49,38.32,38.32,291600.0,22.2367,22.2425,22.1442,22.1442,291600.0
2014-10-07 15:20:00,38.32,38.38,38.3,38.38,163200.0,22.1442,22.1789,22.1327,22.1789,163200.0
2014-10-07 15:30:00,38.38,38.42,38.32,38.33,289300.0,22.1789,22.202,22.1442,22.15,289300.0
2014-10-07 15:40:00,38.33,38.36,38.31,38.34,369600.0,22.15,22.1673,22.1384,22.1558,369600.0
2014-10-07 15:50:00,38.34,38.34,38.23,38.24,640600.0,22.1558,22.1558,22.0922,22.098,640600.0
2014-10-08 09:30:00,38.22,38.25,38.09,38.19,246100.0,22.0864,22.1038,22.0113,22.0691,246100.0
2014-10-08 09:40:00,38.18,38.24,38.09,38.13,194400.0,22.0633,22.098,22.0113,22.0344,194400.0
2014-10-08 09:50:00,38.13,38.16,38.02,38.12,223400.0,22.0344,22.0518,21.9709,22.0287,223400.0
2014-10-08 10:00:00,38.13,38.26,38.04,38.25,643100.0,22.0344,22.1096,21.9824,22.1038,643100.0
2014-10-08 10:10:00,38.23,38.34,38.2,38.23,205100.0,22.0922,22.1558,22.0749,22.0922,205100.0
2014-10-08 10:20:00,38.24,38.24,38.09,38.09,264200.0,22.098,22.098,22.0113,22.0113,264200.0
2014-10-08 10:30:00,38.1,38.14,37.89,37.95,362100.0,22.0171,22.0402,21.8957,21.9304,362100.0
2014-10-08 10:40:00,37.95,38.0,37.86,37.92,153500.0,21.9304,21.9593,21.8784,21.9131,153500.0
2014-10-08 10:50:00,37.93,37.96,37.77,37.77,283700.0,21.9189,21.9362,21.8264,21.8264,283700.0
2014-10-08 11:00:00,37.78,37.84,37.69,37.73,284300.0,21.8322,21.8668,21.7802,21.8033,284300.0
2014-10-08 11:10:00,37.72,37.72,37.58,37.7,328600.0,21.7975,21.7975,21.7166,21.7859,328600.0
2014-10-08 11:20:00,37.7,37.91,37.69,37.8,418300.0,21.7859,21.9073,21.7802,21.8437,418300.0
2014-10-08 11:30:00,37.8,37.81,37.52,37.53,617500.0,21.8437,21.8495,21.6819,21.6877,617500.0
2014-10-08 11:40:00,37.52,37.57,37.38,37.38,412400.0,21.6819,21.7108,21.601,21.601,412400.0
2014-10-08 11:50:00,37.37,37.53,37.37,37.52,190500.0,21.5952,21.6877,21.5952,21.6819,190500.0
2014-10-08 12:00:00,37.52,37.59,37.47,37.48,291300.0,21.6819,21.7224,21.653,21.6588,291300.0
2014-10-08 12:10:00,37.48,37.6,37.46,37.56,205600.0,21.6588,21.7282,21.6473,21.705,205600.0
2014-10-08 12:20:00,37.55,37.64,37.55,37.56,380300.0,21.6993,21.7513,21.6993,21.705,380300.0
2014-10-08 12:30:00,37.57,37.62,37.53,37.61,227700.0,21.7108,21.7397,21.6877,21.7339,227700.0
2014-10-08 12:40:00,37.61,37.62,37.53,37.55,163400.0,21.7339,21.7397,21.6877,21.6993,163400.0
2014-10-08 12:50:00,37.55,37.57,37.52,37.56,144200.0,21.6993,21.7108,21.6819,21.705,144200.0
2014-10-08 13:00:00,37.55,37.62,37.52,37.61,175400.0,21.6993,21.7397,21.6819,21.7339,175400.0
2014-10-08 13:10:00,37.61,37.61,37.55,37.57,72300.0,21.7339,21.7339,21.6993,21.7108,72300.0
2014-10-08 13:20:00,37.57,37.6,37.53,37.56,125900.0,21.7108,21.7282,21.6877,21.705,125900.0
2014-10-08 13:30:00,37.56,37.69,37.56,37.68,172200.0,21.705,21.7802,21.705,21.7744,172200.0
2014-10-08 13:40:00,37.68,37.7,37.62,37.67,128700.0,21.7744,21.7859,21.7397,21.7686,128700.0
2014-10-08 13:50:00,37.68,37.73,37.64,37.7,262000.0,21.7744,21.8033,21.7513,21.7859,262000.0
2014-10-08 14:00:00,37.7,37.91,37.68,37.85,344000.0,21.7859,21.9073,21.7744,21.8726,344000.0
2014-10-08 14:10:00,37.85,37.98,37.83,37.96,258300.0,21.8726,21.9477,21.8611,21.9362,258300.0
2014-10-08 14:20:00,37.96,38.06,37.96,37.98,222400.0,21.9362,21.994,21.9362,21.9477,222400.0
2014-10-08 14:30:00,37.98,38.25,37.98,38.19,293300.0,21.9477,22.1038,21.9477,22.0691,293300.0
2014-10-08 14:40:00,38.18,38.19,38.05,38.05,190700.0,22.0633,22.0691,21.9882,21.9882,190700.0
2014-10-08 14:50:00,38.04,38.08,37.95,38.04,324200.0,21.9824,22.0055,21.9304,21.9824,324200.0
2014-10-08 15:00:00,38.04,38.15,38.02,38.13,206500.0,21.9824,22.046,21.9709,22.0344,206500.0
2014-10-08 15:10:00,38.13,38.16,38.08,38.08,118100.0,22.0344,22.0518,22.0055,22.0055,118100.0
2014-10-08 15:20:00,38.09,38.23,38.06,38.19,204900.0,22.0113,22.0922,21.994,22.0691,204900.0
2014-10-08 15:30:00,38.2,38.2,38.17,38.18,205800.0,22.0749,22.0749,22.0575,22.0633,205800.0
2014-10-08 15:40:00,38.18,38.3,38.17,38.28,303900.0,22.0633,22.1327,22.0575,22.1211,303900.0
2014-10-08 15:50:00,38.28,38.3,38.22,38.24,575700.0,22.1211,22.1327,22.0864,22.098,575700.0
2014-10-09 09:30:00,38.2,38.37,38.05,38.06,278500.0,22.0749,22.1731,21.9882,21.994,278500.0
2014-10-09 09:40:00,38.06,38.07,37.84,37.88,297100.0,21.994,21.9998,21.8668,21.89,297100.0
2014-10-09 09:50:00,37.88,37.96,37.76,37.96,219600.0,21.89,21.9362,21.8206,21.9362,219600.0
2014-10-09 10:00:00,37.96,38.01,37.93,37.95,230800.0,21.9362,21.9651,21.9189,21.9304,230800.0
2014-10-09 10:10:00,37.95,38.03,37.89,38.02,201500.0,21.9304,21.9766,21.8957,21.9709,201500.0
2014-10-09 10:20:00,38.02,38.08,38.0,38.04,205500.0,21.9709,22.0055,21.9593,21.9824,205500.0
2014-10-09 10:30:00,38.05,38.05,37.82,37.84,194000.0,21.9882,21.9882,21.8553,21.8668,194000.0
2014-10-09 10:40:00,37.83,37.89,37.81,37.83,209500.0,21.8611,21.8957,21.8495,21.8611,209500.0
2014-10-09 10:50:00,37.83,37.84,37.72,37.74,245500.0,21.8611,21.8668,21.7975,21.8091,245500.0
2014-10-09 11:00:00,37.74,37.76,37.59,37.65,283300.0,21.8091,21.8206,21.7224,21.757,283300.0
2014-10-09 11:10:00,37.66,37.75,37.58,37.67,204000.0,21.7628,21.8148,21.7166,21.7686,204000.0
2014-10-09 11:20:00,37.68,37.73,37.65,37.66,134600.0,21.7744,21.8033,21.757,21.7628,134600.0
2014-10-09 11:30:00,37.67,37.74,37.65,37.65,232500.0,21.7686,21.8091,21.757,21.757,232500.0
2014-10-09 11:40:00,37.65,37.66,37.46,37.52,318400.0,21.757,21.7628,21.6473,21.6819,318400.0
2014-10-09 11:50:00,37.52,37.58,37.4,37.47,239400.0,21.6819,21.7166,21.6126,21.653,239400.0
2014-10-09 12:00:00,37.47,37.54,37.44,37.44,151400.0,21.653,21.6935,21.6357,21.6357,151400.0
2014-10-09 12:10:00,37.45,37.47,37.28,37.33,265700.0,21.6415,21.653,21.5432,21.5721,265700.0
2014-10-09 12:20:00,37.34,37.4,37.22,37.27,471200.0,21.5779,21.6126,21.5086,21.5375,471200.0
2014-10-09 12:30:00,37.27,37.3,37.17,37.24,345300.0,21.5375,21.5548,21.4797,21.5201,345300.0
2014-10-09 12:40:00,37.25,37.25,37.08,37.18,376900.0,21.5259,21.5259,21.4277,21.4854,376900.0
2014-10-09 12:50:00,37.19,37.33,37.16,37.3,177200.0,21.4912,21.5721,21.4739,21.5548,177200.0
2014-10-09 13:00:00,37.31,37.32,37.09,37.1,360600.0,21.5606,21.5664,21.4334,21.4392,360600.0
2014-10-09 13:10:00,37.1,37.11,37.01,37.07,420700.0,21.4392,21.445,21.3872,21.4219,420700.0
2014-10-09 13:20:00,37.08,37.14,37.04,37.11,342000.0,21.4277,21.4623,21.4045,21.445,342000.0
2014-10-09 13:30:00,37.1,37.22,37.08,37.2,322900.0,21.4392,21.5086,21.4277,21.497,322900.0
2014-10-09 13:40:00,37.21,37.44,37.21,37.38,369300.0,21.5028,21.6357,21.5028,21.601,369300.0
2014-10-09 13:50:00,37.38,37.4,37.25,37.32,267400.0,21.601,21.6126,21.5259,21.5664,267400.0
2014-10-09 14:00:00,37.32,37.32,37.2,37.21,144700.0,21.5664,21.5664,21.497,21.5028,144700.0
2014-10-09 14:10:00,37.21,37.24,37.13,37.18,253700.0,21.5028,21.5201,21.4566,21.4854,253700.0
2014-10-09 14:20:00,37.16,37.19,37.11,37.15,252000.0,21.4739,21.4912,21.445,21.4681,252000.0
2014-10-09 14:30:00,37.14,37.27,37.11,37.26,323900.0,21.4623,21.5375,21.445,21.5317,323900.0
2014-10-09 14:40:00,37.25,37.26,37.1,37.1,205600.0,21.5259,21.5317,21.4392,21.4392,205600.0
2014-10-09 14:50:00,37.11,37.17,36.82,36.84,691700.0,21.445,21.4797,21.2774,21.289,691700.0
2014-10-09 15:00:00,36.84,36.89,36.68,36.69,581100.0,21.289,21.3179,21.1965,21.2023,581100.0
2014-10-09 15:10:00,36.69,36.96,36.68,36.88,778000.0,21.2023,21.3583,21.1965,21.3121,778000.0
2014-10-09 15:20:00,36.88,36.93,36.79,36.88,598000.0,21.3121,21.341,21.2601,21.3121,598000.0
2014-10-09 15:30:00,36.89,37.0,36.87,36.89,456300.0,21.3179,21.3814,21.3063,21.3179,456300.0
2014-10-09 15:40:00,36.9,36.92,36.75,36.78,613500.0,21.3236,21.3352,21.237,21.2543,613500.0
2014-10-09 15:50:00,36.77,36.78,36.68,36.71,1341600.0,21.2485,21.2543,21.1965,21.2138,1341600.0
2014-10-10 09:30:00,36.64,36.7,35.89,36.54,1187100.0,21.1734,21.2081,20.74,21.1156,1187100.0
2014-10-10 09:40:00,36.53,37.11,36.45,37.03,795600.0,21.1098,21.445,21.0636,21.3988,795600.0
2014-10-10 09:50:00,37.02,37.06,36.83,36.96,459600.0,21.393,21.4161,21.2832,21.3583,459600.0
2014-10-10 10:00:00,36.96,37.03,36.56,36.59,731300.0,21.3583,21.3988,21.1272,21.1445,731300.0
2014-10-10 10:10:00,36.6,36.71,36.55,36.58,466200.0,21.1503,21.2138,21.1214,21.1387,466200.0
2014-10-10 10:20:00,36.58,36.6,36.02,36.02,718200.0,21.1387,21.1503,20.8151,20.8151,718200.0
2014-10-10 10:30:00,36.02,36.04,35.63,35.82,1256800.0,20.8151,20.8267,20.5897,20.6995,1256800.0
2014-10-10 10:40:00,35.81,36.26,35.81,36.24,581800.0,20.6938,20.9538,20.6938,20.9422,581800.0
2014-10-10 10:50:00,36.23,36.46,36.16,36.27,435900.0,20.9365,21.0694,20.896,20.9596,435900.0
2014-10-10 11:00:00,36.28,36.45,36.26,36.39,388000.0,20.9654,21.0636,20.9538,21.0289,388000.0
2014-10-10 11:10:00,36.39,36.39,36.16,36.22,437200.0,21.0289,21.0289,20.896,20.9307,437200.0
2014-10-10 11:20:00,36.22,36.34,36.12,36.17,335700.0,20.9307,21.0,20.8729,20.9018,335700.0
2014-10-10 11:30:00,36.17,36.35,36.15,36.26,262700.0,20.9018,21.0058,20.8902,20.9538,262700.0
2014-10-10 11:40:00,36.26,36.39,36.25,36.39,254600.0,20.9538,21.0289,20.948,21.0289,254600.0
2014-10-10 11:50:00,36.39,36.65,36.39,36.58,239100.0,21.0289,21.1792,21.0289,21.1387,239100.0
2014-10-10 12:00:00,36.57,36.94,36.56,36.93,358100.0,21.1329,21.3468,21.1272,21.341,358100.0
2014-10-10 12:10:00,36.93,37.16,36.89,36.91,385900.0,21.341,21.4739,21.3179,21.3294,385900.0
2014-10-10 12:20:00,36.91,37.14,36.8,37.07,170500.0,21.3294,21.4623,21.2659,21.4219,170500.0
2014-10-10 12:30:00,37.07,37.33,36.98,36.98,302900.0,21.4219,21.5721,21.3699,21.3699,302900.0
2014-10-10 12:40:00,36.97,37.1,36.96,37.1,138300.0,21.3641,21.4392,21.3583,21.4392,138300.0
2014-10-10 12:50:00,37.1,37.16,36.95,37.05,165100.0,21.4392,21.4739,21.3525,21.4103,165100.0
2014-10-10 13:00:00,37.06,37.09,36.98,37.03,190100.0,21.4161,21.4334,21.3699,21.3988,190100.0
2014-10-10 13:10:00,37.02,37.06,36.98,36.98,323000.0,21.393,21.4161,21.3699,21.3699,323000.0
2014-10-10 13:20:00,36.99,37.0,36.8,36.83,252000.0,21.3757,21.3814,21.2659,21.2832,252000.0
2014-10-10 13:30:00,36.83,36.91,36.75,36.85,236100.0,21.2832,21.3294,21.237,21.2947,236100.0
2014-10-10 13:40:00,36.86,36.95,36.78,36.83,183900.0,21.3005,21.3525,21.2543,21.2832,183900.0
2014-10-10 13:50:00,36.83,36.92,36.82,36.92,170500.0,21.2832,21.3352,21.2774,21.3352,170500.0
2014-10-10 14:00:00,36.92,36.98,36.89,36.91,206900.0,21.3352,21.3699,21.3179,21.3294,206900.0
2014-10-10 14:10:00,36.91,37.02,36.88,37.0,642100.0,21.3294,21.393,21.3121,21.3814,642100.0
2014-10-10 14:20:00,36.99,37.08,36.99,37.03,190700.0,21.3757,21.4277,21.3757,21.3988,190700.0
2014-10-10 14:30:00,37.03,37.03,36.79,36.79,192700.0,21.3988,21.3988,21.2601,21.2601,192700.0
2014-10-10 14:40:00,36.79,36.85,36.7,36.82,249700.0,21.2601,21.2947,21.2081,21.2774,249700.0
2014-10-10 14:50:00,36.82,36.88,36.7,36.71,199100.0,21.2774,21.3121,21.2081,21.2138,199100.0
2014-10-10 15:00:00,36.71,36.73,36.59,36.63,303500.0,21.2138,21.2254,21.1445,21.1676,303500.0
2014-10-10 15:10:00,36.64,36.73,36.54,36.57,308000.0,21.1734,21.2254,21.1156,21.1329,308000.0
2014-10-10 15:20:00,36.57,36.59,36.48,36.59,353600.0,21.1329,21.1445,21.0809,21.1445,353600.0
2014-10-10 15:30:00,36.59,36.63,36.53,36.61,319500.0,21.1445,21.1676,21.1098,21.1561,319500.0
2014-10-10 15:40:00,36.61,36.63,36.5,36.51,627300.0,21.1561,21.1676,21.0925,21.0983,627300.0
2014-10-10 15:50:00,36.51,36.54,36.5,36.5,747400.0,21.0983,21.1156,21.0925,21.0925,747400.0
2014-10-13 09:30:00,36.49,37.13,36.37,37.08,411000.0,21.0867,21.4566,21.0174,21.4277,411000.0
2014-10-13 09:40:00,37.08,37.16,36.68,36.77,452400.0,21.4277,21.4739,21.1965,21.2485,452400.0
2014-10-13 09:50:00,36.77,36.81,36.52,36.67,520500.0,21.2485,21.2716,21.104,21.1907,520500.0
2014-10-13 10:00:00,36.66,36.77,36.35,36.41,421400.0,21.185,21.2485,21.0058,21.0405,421400.0
2014-10-13 10:10:00,36.42,36.52,36.35,36.45,580600.0,21.0463,21.104,21.0058,21.0636,580600.0
2014-10-13 10:20:00,36.45,36.5,36.25,36.31,471800.0,21.0636,21.0925,20.948,20.9827,471800.0
2014-10-13 10:30:00,36.3,36.54,36.29,36.41,418400.0,20.9769,21.1156,20.9711,21.0405,418400.0
2014-10-13 10:40:00,36.41,36.41,36.19,36.21,401700.0,21.0405,21.0405,20.9133,20.9249,401700.0
2014-10-13 10:50:00,36.22,36.37,36.18,36.23,364900.0,20.9307,21.0174,20.9076,20.9365,364900.0
2014-10-13 11:00:00,36.21,36.53,36.2,36.45,213000.0,20.9249,21.1098,20.9191,21.0636,213000.0
2014-10-13 11:10:00,36.44,36.52,36.29,36.3,137600.0,21.0578,21.104,20.9711,20.9769,137600.0
2014-10-13 11:20:00,36.29,36.5,36.29,36.37,766400.0,20.9711,21.0925,20.9711,21.0174,766400.0
2014-10-13 11:30:00,36.38,36.52,36.27,36.3,182200.0,21.0231,21.104,20.9596,20.9769,182200.0
2014-10-13 11:40:00,36.31,36.48,36.3,36.44,199100.0,20.9827,21.0809,20.9769,21.0578,199100.0
2014-10-13 11:50:00,36.44,36.48,36.22,36.25,182900.0,21.0578,21.0809,20.9307,20.948,182900.0
2014-10-13 12:00:00,36.26,36.3,36.2,36.22,203600.0,20.9538,20.9769,20.9191,20.9307,203600.0
2014-10-13 12:10:00,36.24,36.3,36.2,36.25,124900.0,20.9422,20.9769,20.9191,20.948,124900.0
2014-10-13 12:20:00,36.26,36.44,36.25,36.42,212300.0,20.9538,21.0578,20.948,21.0463,212300.0
2014-10-13 12:30:00,36.42,36.54,36.42,36.46,158700.0,21.0463,21.1156,21.0463,21.0694,158700.0
2014-10-13 12:40:00,36.46,36.56,36.41,36.42,229500.0,21.0694,21.1272,21.0405,21.0463,229500.0
2014-10-13 12:50:00,36.42,36.42,36.34,36.37,69600.0,21.0463,21.0463,21.0,21.0174,69600.0
2014-10-13 13:00:00,36.38,36.48,36.32,36.45,117300.0,21.0231,21.0809,20.9885,21.0636,117300.0
2014-10-13 13:10:00,36.46,36.49,36.2,36.24,195000.0,21.0694,21.0867,20.9191,20.9422,195000.0
2014-10-13 13:20:00,36.23,36.44,36.23,36.42,133500.0,20.9365,21.0578,20.9365,21.0463,133500.0
2014-10-13 13:30:00,36.42,36.47,36.35,36.43,210800.0,21.0463,21.0752,21.0058,21.052,210800.0
2014-10-13 13:40:00,36.43,36.5,36.34,36.35,174700.0,21.052,21.0925,21.0,21.0058,174700.0
2014-10-13 13:50:00,36.36,36.43,36.24,36.31,165100.0,21.0116,21.052,20.9422,20.9827,165100.0
2014-10-13 14:00:00,36.31,36.31,36.19,36.23,215100.0,20.9827,20.9827,20.9133,20.9365,215100.0
2014-10-13 14:10:00,36.23,36.24,36.11,36.11,145800.0,20.9365,20.9422,20.8671,20.8671,145800.0
2014-10-13 14:20:00,36.1,36.24,36.09,36.24,263000.0,20.8613,20.9422,20.8556,20.9422,263000.0
2014-10-13 14:30:00,36.23,36.23,36.06,36.09,214200.0,20.9365,20.9365,20.8382,20.8556,214200.0
2014-10-13 14:40:00,36.09,36.14,36.05,36.05,210500.0,20.8556,20.8845,20.8324,20.8324,210500.0
2014-10-13 14:50:00,36.05,36.07,35.99,36.0,389400.0,20.8324,20.844,20.7978,20.8036,389400.0
2014-10-13 15:00:00,36.0,36.1,35.99,36.0,358500.0,20.8036,20.8613,20.7978,20.8036,358500.0
2014-10-13 15:10:00,36.0,36.06,35.92,35.93,307400.0,20.8036,20.8382,20.7573,20.7631,307400.0
2014-10-13 15:20:00,35.92,35.94,35.75,35.76,284200.0,20.7573,20.7689,20.6591,20.6649,284200.0
2014-10-13 15:30:00,35.75,35.76,35.57,35.61,803400.0,20.6591,20.6649,20.5551,20.5782,803400.0
2014-10-13 15:40:00,35.6,35.65,35.43,35.5,776900.0,20.5724,20.6013,20.4742,20.5146,776900.0
2014-10-13 15:50:00,35.51,35.56,35.49,35.5,1258700.0,20.5204,20.5493,20.5088,20.5146,1258700.0
2014-10-14 09:30:00,35.51,35.55,34.77,35.36,900900.0,20.5204,20.5435,20.0928,20.4337,900900.0
2014-10-14 09:40:00,35.38,35.53,35.05,35.11,987100.0,20.4453,20.532,20.2546,20.2892,987100.0
2014-10-14 09:50:00,35.11,35.14,34.51,34.61,869100.0,20.2892,20.3066,19.9425,20.0003,869100.0
2014-10-14 10:00:00,34.62,34.7,34.29,34.4,1223100.0,20.0061,20.0523,19.8154,19.879,1223100.0
2014-10-14 10:10:00,34.39,34.44,33.92,34.02,1273200.0,19.8732,19.9021,19.6016,19.6594,1273200.0
2014-10-14 10:20:00,34.02,34.15,33.54,33.58,1250600.0,19.6594,19.7345,19.382,19.4051,1250600.0
2014-10-14 10:30:00,33.58,34.14,33.46,34.05,1813200.0,19.4051,19.7287,19.3357,19.6767,1813200.0
2014-10-14 10:40:00,34.05,34.52,34.04,34.37,692900.0,19.6767,19.9483,19.6709,19.8616,692900.0
2014-10-14 10:50:00,34.37,34.92,34.36,34.66,796000.0,19.8616,20.1794,19.8558,20.0292,796000.0
2014-10-14 11:00:00,34.67,35.05,34.65,35.05,667700.0,20.035,20.2546,20.0234,20.2546,667700.0
2014-10-14 11:10:00,35.06,35.16,34.97,35.0,728900.0,20.2603,20.3181,20.2083,20.2257,728900.0
2014-10-14 11:20:00,35.0,35.2,34.9,34.91,687700.0,20.2257,20.3413,20.1679,20.1737,687700.0
2014-10-14 11:30:00,34.92,35.17,34.82,35.12,380600.0,20.1794,20.3239,20.1217,20.295,380600.0
2014-10-14 11:40:00,35.12,35.37,35.12,35.34,456700.0,20.295,20.4395,20.295,20.4222,456700.0
2014-10-14 11:50:00,35.34,35.61,35.31,35.55,830400.0,20.4222,20.5782,20.4048,20.5435,830400.0
2014-10-14 12:00:00,35.55,35.83,35.45,35.78,789600.0,20.5435,20.7053,20.4857,20.6764,789600.0
2014-10-14 12:10:00,35.79,35.87,35.27,35.28,609200.0,20.6822,20.7284,20.3817,20.3875,609200.0
2014-10-14 12:20:00,35.29,35.29,35.04,35.04,414500.0,20.3933,20.3933,20.2488,20.2488,414500.0
2014-10-14 12:30:00,35.04,35.17,34.92,35.15,392800.0,20.2488,20.3239,20.1794,20.3124,392800.0
2014-10-14 12:40:00,35.14,35.34,35.03,35.32,202200.0,20.3066,20.4222,20.243,20.4106,202200.0
2014-10-14 12:50:00,35.32,35.32,34.98,35.06,257200.0,20.4106,20.4106,20.2141,20.2603,257200.0
2014-10-14 13:00:00,35.05,35.14,34.99,35.03,275800.0,20.2546,20.3066,20.2199,20.243,275800.0
2014-10-14 13:10:00,35.02,35.41,35.0,35.22,265300.0,20.2372,20.4626,20.2257,20.3528,265300.0
2014-10-14 13:20:00,35.22,35.22,35.0,35.07,202200.0,20.3528,20.3528,20.2257,20.2661,202200.0
2014-10-14 13:30:00,35.06,35.09,34.92,34.98,430200.0,20.2603,20.2777,20.1794,20.2141,430200.0
2014-10-14 13:40:00,34.98,34.99,34.79,34.8,498000.0,20.2141,20.2199,20.1043,20.1101,498000.0
2014-10-14 13:50:00,34.8,34.91,34.61,34.89,356800.0,20.1101,20.1737,20.0003,20.1621,356800.0
2014-10-14 14:00:00,34.88,34.97,34.8,34.87,231500.0,20.1563,20.2083,20.1101,20.1506,231500.0
2014-10-14 14:10:00,34.87,35.04,34.86,34.92,337800.0,20.1506,20.2488,20.1448,20.1794,337800.0
2014-10-14 14:20:00,34.91,34.91,34.71,34.75,543400.0,20.1737,20.1737,20.0581,20.0812,543400.0
2014-10-14 14:30:00,34.75,34.91,34.63,34.87,402500.0,20.0812,20.1737,20.0119,20.1506,402500.0
2014-10-14 14:40:00,34.88,35.04,34.82,34.98,435200.0,20.1563,20.2488,20.1217,20.2141,435200.0
2014-10-14 14:50:00,34.98,34.98,34.67,34.7,384800.0,20.2141,20.2141,20.035,20.0523,384800.0
2014-10-14 15:00:00,34.71,34.76,34.41,34.51,757300.0,20.0581,20.087,19.8847,19.9425,757300.0
2014-10-14 15:10:00,34.51,34.57,34.38,34.38,575000.0,19.9425,19.9772,19.8674,19.8674,575000.0
2014-10-14 15:20:00,34.38,34.38,34.13,34.27,776200.0,19.8674,19.8674,19.7229,19.8038,776200.0
2014-10-14 15:30:00,34.27,34.42,34.23,34.37,937500.0,19.8038,19.8905,19.7807,19.8616,937500.0
2014-10-14 15:40:00,34.38,34.4,34.24,34.33,936800.0,19.8674,19.879,19.7865,19.8385,936800.0
2014-10-14 15:50:00,34.33,34.52,34.32,34.48,1716900.0,19.8385,19.9483,19.8327,19.9252,1716900.0
2014-10-15 09:30:00,33.94,33.96,33.25,33.36,1009200.0,19.6131,19.6247,19.2144,19.278,1009200.0
2014-10-15 09:40:00,33.37,33.98,33.33,33.9,798300.0,19.2837,19.6362,19.2606,19.59,798300.0
2014-10-15 09:50:00,33.91,34.65,33.9,34.57,618300.0,19.5958,20.0234,19.59,19.9772,618300.0
2014-10-15 10:00:00,34.56,34.81,34.32,34.78,659500.0,19.9714,20.1159,19.8327,20.0985,659500.0
2014-10-15 10:10:00,34.78,35.07,34.75,34.88,599300.0,20.0985,20.2661,20.0812,20.1563,599300.0
2014-10-15 10:20:00,34.88,34.91,34.58,34.75,756500.0,20.1563,20.1737,19.983,20.0812,756500.0
2014-10-15 10:30:00,34.76,34.76,34.37,34.54,421100.0,20.087,20.087,19.8616,19.9599,421100.0
2014-10-15 10:40:00,34.55,34.6,34.35,34.52,590200.0,19.9656,19.9945,19.8501,19.9483,590200.0
2014-10-15 10:50:00,34.52,34.82,34.5,34.8,329800.0,19.9483,20.1217,19.9367,20.1101,329800.0
2014-10-15 11:00:00,34.8,34.91,34.65,34.81,520900.0,20.1101,20.1737,20.0234,20.1159,520900.0
2014-10-15 11:10:00,34.81,34.87,34.73,34.82,374100.0,20.1159,20.1506,20.0697,20.1217,374100.0
2014-10-15 11:20:00,34.81,34.81,34.55,34.61,343500.0,20.1159,20.1159,19.9656,20.0003,343500.0
2014-10-15 11:30:00,34.62,34.75,34.54,34.63,378800.0,20.0061,20.0812,19.9599,20.0119,378800.0
2014-10-15 11:40:00,34.64,34.68,34.45,34.54,284000.0,20.0176,20.0408,19.9078,19.9599,284000.0
2014-10-15 11:50:00,34.53,34.77,34.47,34.75,300100.0,19.9541,20.0928,19.9194,20.0812,300100.0
2014-10-15 12:00:00,34.74,34.74,34.45,34.55,236900.0,20.0754,20.0754,19.9078,19.9656,236900.0
2014-10-15 12:10:00,34.55,34.6,34.33,34.4,273500.0,19.9656,19.9945,19.8385,19.879,273500.0
2014-10-15 12:20:00,34.4,34.51,34.36,34.42,260700.0,19.879,19.9425,19.8558,19.8905,260700.0
2014-10-15 12:30:00,34.42,34.5,34.26,34.34,270600.0,19.8905,19.9367,19.798,19.8443,270600.0
2014-10-15 12:40:00,34.34,34.39,34.17,34.25,277600.0,19.8443,19.8732,19.746,19.7923,277600.0
2014-10-15 12:50:00,34.24,34.26,34.03,34.13,278200.0,19.7865,19.798,19.6651,19.7229,278200.0
2014-10-15 13:00:00,34.12,34.3,34.07,34.26,299800.0,19.7171,19.8212,19.6883,19.798,299800.0
2014-10-15 13:10:00,34.26,34.3,33.96,33.98,299800.0,19.798,19.8212,19.6247,19.6362,299800.0
2014-10-15 13:20:00,33.98,33.98,33.8,33.92,404400.0,19.6362,19.6362,19.5322,19.6016,404400.0
2014-10-15 13:30:00,33.92,34.08,33.78,33.91,281200.0,19.6016,19.694,19.5207,19.5958,281200.0
2014-10-15 13:40:00,33.92,34.19,33.87,34.19,296000.0,19.6016,19.7576,19.5727,19.7576,296000.0
2014-10-15 13:50:00,34.19,34.3,34.07,34.08,286000.0,19.7576,19.8212,19.6883,19.694,286000.0
2014-10-15 14:00:00,34.09,34.13,33.91,34.08,318900.0,19.6998,19.7229,19.5958,19.694,318900.0
2014-10-15 14:10:00,34.08,34.58,34.08,34.44,460900.0,19.694,19.983,19.694,19.9021,460900.0
2014-10-15 14:20:00,34.44,34.51,34.32,34.47,454200.0,19.9021,19.9425,19.8327,19.9194,454200.0
2014-10-15 14:30:00,34.47,34.97,34.42,34.94,583400.0,19.9194,20.2083,19.8905,20.191,583400.0
2014-10-15 14:40:00,34.94,35.06,34.79,34.87,946200.0,20.191,20.2603,20.1043,20.1506,946200.0
2014-10-15 14:50:00,34.87,34.96,34.8,34.9,555800.0,20.1506,20.2026,20.1101,20.1679,555800.0
2014-10-15 15:00:00,34.9,35.13,34.77,35.1,722200.0,20.1679,20.3008,20.0928,20.2835,722200.0
2014-10-15 15:10:00,35.1,35.23,34.97,35.03,673200.0,20.2835,20.3586,20.2083,20.243,673200.0
2014-10-15 15:20:00,35.02,35.41,34.99,35.39,878700.0,20.2372,20.4626,20.2199,20.451,878700.0
2014-10-15 15:30:00,35.38,35.55,35.29,35.39,968300.0,20.4453,20.5435,20.3933,20.451,968300.0
2014-10-15 15:40:00,35.39,35.62,35.32,35.44,837300.0,20.451,20.584,20.4106,20.4799,837300.0
2014-10-15 15:50:00,35.45,35.49,35.25,35.31,1617300.0,20.4857,20.5088,20.3701,20.4048,1617300.0
2014-10-16 09:30:00,34.7,35.49,34.52,35.47,892600.0,20.0523,20.5088,19.9483,20.4973,892600.0
2014-10-16 09:40:00,35.46,35.56,35.0,35.27,651700.0,20.4915,20.5493,20.2257,20.3817,651700.0
2014-10-16 09:50:00,35.27,35.39,35.16,35.37,599100.0,20.3817,20.451,20.3181,20.4395,599100.0
2014-10-16 10:00:00,35.36,35.56,35.27,35.42,1101700.0,20.4337,20.5493,20.3817,20.4684,1101700.0
2014-10-16 10:10:00,35.42,35.52,35.12,35.17,918700.0,20.4684,20.5262,20.295,20.3239,918700.0
2014-10-16 10:20:00,35.17,35.85,35.1,35.69,1005300.0,20.3239,20.7169,20.2835,20.6244,1005300.0
2014-10-16 10:30:00,35.7,35.97,35.55,35.89,577500.0,20.6302,20.7862,20.5435,20.74,577500.0
2014-10-16 10:40:00,35.88,36.28,35.77,36.23,672200.0,20.7342,20.9654,20.6706,20.9365,672200.0
2014-10-16 10:50:00,36.25,36.43,36.13,36.16,601700.0,20.948,21.052,20.8787,20.896,601700.0
2014-10-16 11:00:00,36.16,36.39,36.1,36.38,598300.0,20.896,21.0289,20.8613,21.0231,598300.0
2014-10-16 11:10:00,36.38,36.43,36.23,36.34,664800.0,21.0231,21.052,20.9365,21.0,664800.0
2014-10-16 11:20:00,36.33,36.38,36.0,36.04,661900.0,20.9943,21.0231,20.8036,20.8267,661900.0
2014-10-16 11:30:00,36.03,36.14,35.75,35.83,858500.0,20.8209,20.8845,20.6591,20.7053,858500.0
2014-10-16 11:40:00,35.83,36.25,35.79,35.89,555300.0,20.7053,20.948,20.6822,20.74,555300.0
2014-10-16 11:50:00,35.89,36.1,35.88,36.02,369800.0,20.74,20.8613,20.7342,20.8151,369800.0
2014-10-16 12:00:00,36.02,36.08,35.82,35.94,369300.0,20.8151,20.8498,20.6995,20.7689,369300.0
2014-10-16 12:10:00,35.95,36.19,35.88,36.18,566300.0,20.7747,20.9133,20.7342,20.9076,566300.0
2014-10-16 12:20:00,36.18,36.24,36.0,36.03,396400.0,20.9076,20.9422,20.8036,20.8209,396400.0
2014-10-16 12:30:00,36.05,36.14,36.0,36.13,627400.0,20.8324,20.8845,20.8036,20.8787,627400.0
2014-10-16 12:40:00,36.13,36.32,36.01,36.31,528500.0,20.8787,20.9885,20.8093,20.9827,528500.0
2014-10-16 12:50:00,36.31,36.46,36.27,36.44,542700.0,20.9827,21.0694,20.9596,21.0578,542700.0
2014-10-16 13:00:00,36.44,36.86,36.41,36.8,855300.0,21.0578,21.3005,21.0405,21.2659,855300.0
2014-10-16 13:10:00,36.8,36.85,36.67,36.83,448300.0,21.2659,21.2947,21.1907,21.2832,448300.0
2014-10-16 13:20:00,36.83,37.05,36.76,36.97,493200.0,21.2832,21.4103,21.2427,21.3641,493200.0
2014-10-16 13:30:00,36.96,37.27,36.87,37.21,752600.0,21.3583,21.5375,21.3063,21.5028,752600.0
2014-10-16 13:40:00,37.21,37.3,37.01,37.11,558200.0,21.5028,21.5548,21.3872,21.445,558200.0
2014-10-16 13:50:00,37.12,37.12,36.67,36.73,298700.0,21.4508,21.4508,21.1907,21.2254,298700.0
2014-10-16 14:00:00,36.72,36.89,36.58,36.89,237200.0,21.2196,21.3179,21.1387,21.3179,237200.0
2014-10-16 14:10:00,36.89,36.9,36.55,36.59,297300.0,21.3179,21.3236,21.1214,21.1445,297300.0
2014-10-16 14:20:00,36.59,36.65,36.43,36.65,375900.0,21.1445,21.1792,21.052,21.1792,375900.0
2014-10-16 14:30:00,36.65,36.76,36.53,36.61,374000.0,21.1792,21.2427,21.1098,21.1561,374000.0
2014-10-16 14:40:00,36.6,36.61,36.21,36.22,229300.0,21.1503,21.1561,20.9249,20.9307,229300.0
2014-10-16 14:50:00,36.22,36.51,36.19,36.39,407900.0,20.9307,21.0983,20.9133,21.0289,407900.0
2014-10-16 15:00:00,36.39,36.45,36.22,36.39,397500.0,21.0289,21.0636,20.9307,21.0289,397500.0
2014-10-16 15:10:00,36.4,36.81,36.37,36.63,438900.0,21.0347,21.2716,21.0174,21.1676,438900.0
2014-10-16 15:20:00,36.62,36.95,36.56,36.94,470700.0,21.1618,21.3525,21.1272,21.3468,470700.0
2014-10-16 15:30:00,36.94,36.97,36.75,36.79,516300.0,21.3468,21.3641,21.237,21.2601,516300.0
2014-10-16 15:40:00,36.79,36.98,36.79,36.89,779400.0,21.2601,21.3699,21.2601,21.3179,779400.0
2014-10-16 15:50:00,36.89,36.98,36.76,36.8,1379300.0,21.3179,21.3699,21.2427,21.2659,1379300.0
2014-10-17 09:30:00,37.32,37.87,37.31,37.51,807600.0,21.5664,21.8842,21.5606,21.6761,807600.0
2014-10-17 09:40:00,37.51,37.51,37.07,37.38,532200.0,21.6761,21.6761,21.4219,21.601,532200.0
2014-10-17 09:50:00,37.37,37.63,37.37,37.52,473900.0,21.5952,21.7455,21.5952,21.6819,473900.0
2014-10-17 10:00:00,37.52,37.54,37.34,37.37,322200.0,21.6819,21.6935,21.5779,21.5952,322200.0
2014-10-17 10:10:00,37.37,37.65,37.27,37.64,305800.0,21.5952,21.757,21.5375,21.7513,305800.0
2014-10-17 10:20:00,37.64,37.65,37.53,37.64,338800.0,21.7513,21.757,21.6877,21.7513,338800.0
2014-10-17 10:30:00,37.64,37.64,37.4,37.41,237500.0,21.7513,21.7513,21.6126,21.6184,237500.0
2014-10-17 10:40:00,37.42,37.5,37.3,37.31,214000.0,21.6241,21.6704,21.5548,21.5606,214000.0
2014-10-17 10:50:00,37.32,37.58,37.32,37.53,337200.0,21.5664,21.7166,21.5664,21.6877,337200.0
2014-10-17 11:00:00,37.52,37.54,37.39,37.43,282300.0,21.6819,21.6935,21.6068,21.6299,282300.0
2014-10-17 11:10:00,37.43,37.55,37.38,37.46,188700.0,21.6299,21.6993,21.601,21.6473,188700.0
2014-10-17 11:20:00,37.47,37.49,37.28,37.35,223800.0,21.653,21.6646,21.5432,21.5837,223800.0
2014-10-17 11:30:00,37.34,37.4,37.13,37.24,407700.0,21.5779,21.6126,21.4566,21.5201,407700.0
2014-10-17 11:40:00,37.24,37.39,37.09,37.38,347500.0,21.5201,21.6068,21.4334,21.601,347500.0
2014-10-17 11:50:00,37.4,37.45,37.2,37.2,184200.0,21.6126,21.6415,21.497,21.497,184200.0
2014-10-17 12:00:00,37.2,37.26,37.11,37.14,195600.0,21.497,21.5317,21.445,21.4623,195600.0
2014-10-17 12:10:00,37.13,37.15,36.97,37.0,391300.0,21.4566,21.4681,21.3641,21.3814,391300.0
2014-10-17 12:20:00,37.0,37.08,36.93,37.05,218600.0,21.3814,21.4277,21.341,21.4103,218600.0
2014-10-17 12:30:00,37.05,37.13,37.0,37.0,229100.0,21.4103,21.4566,21.3814,21.3814,229100.0
2014-10-17 12:40:00,37.0,37.02,36.88,36.99,257200.0,21.3814,21.393,21.3121,21.3757,257200.0
2014-10-17 12:50:00,37.0,37.0,36.81,36.92,286400.0,21.3814,21.3814,21.2716,21.3352,286400.0
2014-10-17 13:00:00,36.93,37.13,36.91,36.92,265800.0,21.341,21.4566,21.3294,21.3352,265800.0
2014-10-17 13:10:00,36.91,36.91,36.67,36.71,392900.0,21.3294,21.3294,21.1907,21.2138,392900.0
2014-10-17 13:20:00,36.71,36.71,36.45,36.57,486000.0,21.2138,21.2138,21.0636,21.1329,486000.0
2014-10-17 13:30:00,36.57,36.72,36.47,36.71,460000.0,21.1329,21.2196,21.0752,21.2138,460000.0
2014-10-17 13:40:00,36.7,36.91,36.69,36.84,274500.0,21.2081,21.3294,21.2023,21.289,274500.0
2014-10-17 13:50:00,36.84,36.92,36.73,36.85,179800.0,21.289,21.3352,21.2254,21.2947,179800.0
2014-10-17 14:00:00,36.84,36.85,36.43,36.5,185900.0,21.289,21.2947,21.052,21.0925,185900.0
2014-10-17 14:10:00,36.51,36.54,36.37,36.45,296200.0,21.0983,21.1156,21.0174,21.0636,296200.0
2014-10-17 14:20:00,36.45,36.71,36.43,36.71,269800.0,21.0636,21.2138,21.052,21.2138,269800.0
2014-10-17 14:30:00,36.72,36.85,36.65,36.68,306500.0,21.2196,21.2947,21.1792,21.1965,306500.0
2014-10-17 14:40:00,36.68,36.87,36.67,36.74,219900.0,21.1965,21.3063,21.1907,21.2312,219900.0
2014-10-17 14:50:00,36.74,36.79,36.68,36.79,401800.0,21.2312,21.2601,21.1965,21.2601,401800.0
2014-10-17 15:00:00,36.8,36.9,36.64,36.84,683600.0,21.2659,21.3236,21.1734,21.289,683600.0
2014-10-17 15:10:00,36.84,36.95,36.78,36.82,588800.0,21.289,21.3525,21.2543,21.2774,588800.0
2014-10-17 15:20:00,36.81,36.88,36.75,36.76,350500.0,21.2716,21.3121,21.237,21.2427,350500.0
2014-10-17 15:30:00,36.77,36.95,36.77,36.87,265300.0,21.2485,21.3525,21.2485,21.3063,265300.0
2014-10-17 15:40:00,36.88,36.97,36.82,36.89,508600.0,21.3121,21.3641,21.2774,21.3179,508600.0
2014-10-17 15:50:00,36.89,36.94,36.79,36.8,1351200.0,21.3179,21.3468,21.2601,21.2659,1351200.0
2014-10-20 09:30:00,36.95,37.36,36.93,37.32,371200.0,21.3525,21.5895,21.341,21.5664,371200.0
2014-10-20 09:40:00,37.34,37.52,37.07,37.12,320700.0,21.5779,21.6819,21.4219,21.4508,320700.0
2014-10-20 09:50:00,37.13,37.23,37.02,37.13,357400.0,21.4566,21.5143,21.393,21.4566,357400.0
2014-10-20 10:00:00,37.14,37.22,36.9,36.92,261500.0,21.4623,21.5086,21.3236,21.3352,261500.0
2014-10-20 10:10:00,36.91,37.01,36.82,36.88,251200.0,21.3294,21.3872,21.2774,21.3121,251200.0
2014-10-20 10:20:00,36.86,37.2,36.86,37.08,249600.0,21.3005,21.497,21.3005,21.4277,249600.0
2014-10-20 10:30:00,37.08,37.24,37.01,37.15,200900.0,21.4277,21.5201,21.3872,21.4681,200900.0
2014-10-20 10:40:00,37.16,37.32,37.12,37.26,193800.0,21.4739,21.5664,21.4508,21.5317,193800.0
2014-10-20 10:50:00,37.27,37.27,37.12,37.16,148900.0,21.5375,21.5375,21.4508,21.4739,148900.0
2014-10-20 11:00:00,37.15,37.35,37.05,37.34,213600.0,21.4681,21.5837,21.4103,21.5779,213600.0
2014-10-20 11:10:00,37.34,37.45,37.2,37.38,137900.0,21.5779,21.6415,21.497,21.601,137900.0
2014-10-20 11:20:00,37.38,37.47,37.28,37.45,211300.0,21.601,21.653,21.5432,21.6415,211300.0
2014-10-20 11:30:00,37.45,37.53,37.37,37.42,231100.0,21.6415,21.6877,21.5952,21.6241,231100.0
2014-10-20 11:40:00,37.42,37.55,37.39,37.55,141600.0,21.6241,21.6993,21.6068,21.6993,141600.0
2014-10-20 11:50:00,37.55,37.55,37.41,37.51,150600.0,21.6993,21.6993,21.6184,21.6761,150600.0
2014-10-20 12:00:00,37.51,37.55,37.42,37.42,132000.0,21.6761,21.6993,21.6241,21.6241,132000.0
2014-10-20 12:10:00,37.42,37.47,37.38,37.42,234200.0,21.6241,21.653,21.601,21.6241,234200.0
2014-10-20 12:20:00,37.43,37.46,37.36,37.42,101000.0,21.6299,21.6473,21.5895,21.6241,101000.0
2014-10-20 12:30:00,37.43,37.53,37.34,37.48,83900.0,21.6299,21.6877,21.5779,21.6588,83900.0
2014-10-20 12:40:00,37.48,37.49,37.4,37.44,104400.0,21.6588,21.6646,21.6126,21.6357,104400.0
2014-10-20 12:50:00,37.44,37.5,37.34,37.36,108400.0,21.6357,21.6704,21.5779,21.5895,108400.0
2014-10-20 13:00:00,37.35,37.38,37.28,37.3,191500.0,21.5837,21.601,21.5432,21.5548,191500.0
2014-10-20 13:10:00,37.3,37.33,37.21,37.3,113000.0,21.5548,21.5721,21.5028,21.5548,113000.0
2014-10-20 13:20:00,37.3,37.37,37.25,37.33,104400.0,21.5548,21.5952,21.5259,21.5721,104400.0
2014-10-20 13:30:00,37.33,37.36,37.26,37.32,91300.0,21.5721,21.5895,21.5317,21.5664,91300.0
2014-10-20 13:40:00,37.34,37.34,37.18,37.2,118200.0,21.5779,21.5779,21.4854,21.497,118200.0
2014-10-20 13:50:00,37.21,37.26,37.16,37.25,125400.0,21.5028,21.5317,21.4739,21.5259,125400.0
2014-10-20 14:00:00,37.26,37.41,37.26,37.26,115800.0,21.5317,21.6184,21.5317,21.5317,115800.0
2014-10-20 14:10:00,37.26,37.38,37.26,37.28,119200.0,21.5317,21.601,21.5317,21.5432,119200.0
2014-10-20 14:20:00,37.28,37.33,37.22,37.29,126300.0,21.5432,21.5721,21.5086,21.549,126300.0
2014-10-20 14:30:00,37.29,37.38,37.28,37.33,129000.0,21.549,21.601,21.5432,21.5721,129000.0
2014-10-20 14:40:00,37.33,37.45,37.32,37.44,112500.0,21.5721,21.6415,21.5664,21.6357,112500.0
2014-10-20 14:50:00,37.44,37.45,37.37,37.43,154500.0,21.6357,21.6415,21.5952,21.6299,154500.0
2014-10-20 15:00:00,37.43,37.59,37.42,37.51,201700.0,21.6299,21.7224,21.6241,21.6761,201700.0
2014-10-20 15:10:00,37.51,37.58,37.5,37.52,143800.0,21.6761,21.7166,21.6704,21.6819,143800.0
2014-10-20 15:20:00,37.52,37.52,37.45,37.47,201900.0,21.6819,21.6819,21.6415,21.653,201900.0
2014-10-20 15:30:00,37.47,37.55,37.45,37.5,275500.0,21.653,21.6993,21.6415,21.6704,275500.0
2014-10-20 15:40:00,37.51,37.58,37.48,37.49,342800.0,21.6761,21.7166,21.6588,21.6646,342800.0
2014-10-20 15:50:00,37.49,37.57,37.46,37.57,397200.0,21.6646,21.7108,21.6473,21.7108,397200.0
2014-10-21 09:30:00,37.98,37.99,37.68,37.73,424100.0,21.9477,21.9535,21.7744,21.8033,424100.0
2014-10-21 09:40:00,37.72,38.11,37.71,38.0,700700.0,21.7975,22.0229,21.7917,21.9593,700700.0
2014-10-21 09:50:00,38.01,38.08,37.73,38.02,287800.0,21.9651,22.0055,21.8033,21.9709,287800.0
2014-10-21 10:00:00,38.02,38.14,38.0,38.05,323400.0,21.9709,22.0402,21.9593,21.9882,323400.0
2014-10-21 10:10:00,38.05,38.12,37.93,37.97,315700.0,21.9882,22.0287,21.9189,21.942,315700.0
2014-10-21 10:20:00,37.98,38.06,37.85,37.97,327600.0,21.9477,21.994,21.8726,21.942,327600.0
2014-10-21 10:30:00,37.98,38.04,37.87,38.02,170100.0,21.9477,21.9824,21.8842,21.9709,170100.0
2014-10-21 10:40:00,38.01,38.08,37.98,38.08,205100.0,21.9651,22.0055,21.9477,22.0055,205100.0
2014-10-21 10:50:00,38.08,38.08,37.8,37.87,294000.0,22.0055,22.0055,21.8437,21.8842,294000.0
2014-10-21 11:00:00,37.87,37.96,37.86,37.94,141500.0,21.8842,21.9362,21.8784,21.9246,141500.0
2014-10-21 11:10:00,37.94,37.94,37.84,37.9,155400.0,21.9246,21.9246,21.8668,21.9015,155400.0
2014-10-21 11:20:00,37.9,37.98,37.88,37.9,182400.0,21.9015,21.9477,21.89,21.9015,182400.0
2014-10-21 11:30:00,37.91,37.92,37.86,37.9,124800.0,21.9073,21.9131,21.8784,21.9015,124800.0
2014-10-21 11:40:00,37.89,38.0,37.88,37.99,166900.0,21.8957,21.9593,21.89,21.9535,166900.0
2014-10-21 11:50:00,38.0,38.02,37.93,37.99,216600.0,21.9593,21.9709,21.9189,21.9535,216600.0
2014-10-21 12:00:00,38.0,38.1,37.97,38.1,433600.0,21.9593,22.0171,21.942,22.0171,433600.0
2014-10-21 12:10:00,38.1,38.1,38.04,38.1,144300.0,22.0171,22.0171,21.9824,22.0171,144300.0
2014-10-21 12:20:00,38.09,38.13,38.05,38.11,335300.0,22.0113,22.0344,21.9882,22.0229,335300.0
2014-10-21 12:30:00,38.12,38.2,38.12,38.18,381300.0,22.0287,22.0749,22.0287,22.0633,381300.0
2014-10-21 12:40:00,38.18,38.2,38.12,38.2,224200.0,22.0633,22.0749,22.0287,22.0749,224200.0
2014-10-21 12:50:00,38.2,38.27,38.18,38.25,206600.0,22.0749,22.1153,22.0633,22.1038,206600.0
2014-10-21 13:00:00,38.25,38.26,38.2,38.25,619000.0,22.1038,22.1096,22.0749,22.1038,619000.0
2014-10-21 13:10:00,38.26,38.26,38.15,38.18,327700.0,22.1096,22.1096,22.046,22.0633,327700.0
2014-10-21 13:20:00,38.18,38.19,38.07,38.13,388000.0,22.0633,22.0691,21.9998,22.0344,388000.0
2014-10-21 13:30:00,38.13,38.3,38.12,38.2,539200.0,22.0344,22.1327,22.0287,22.0749,539200.0
2014-10-21 13:40:00,38.2,38.26,38.17,38.24,262700.0,22.0749,22.1096,22.0575,22.098,262700.0
2014-10-21 13:50:00,38.25,38.29,38.18,38.23,319600.0,22.1038,22.1269,22.0633,22.0922,319600.0
2014-10-21 14:00:00,38.24,38.24,38.13,38.18,408400.0,22.098,22.098,22.0344,22.0633,408400.0
2014-10-21 14:10:00,38.19,38.29,38.17,38.23,164600.0,22.0691,22.1269,22.0575,22.0922,164600.0
2014-10-21 14:20:00,38.23,38.31,38.23,38.27,610400.0,22.0922,22.1384,22.0922,22.1153,610400.0
2014-10-21 14:30:00,38.28,38.35,38.27,38.34,267500.0,22.1211,22.1616,22.1153,22.1558,267500.0
2014-10-21 14:40:00,38.35,38.36,38.3,38.33,331500.0,22.1616,22.1673,22.1327,22.15,331500.0
2014-10-21 14:50:00,38.33,38.34,38.25,38.28,283400.0,22.15,22.1558,22.1038,22.1211,283400.0
2014-10-21 15:00:00,38.28,38.33,38.26,38.31,298200.0,22.1211,22.15,22.1096,22.1384,298200.0
2014-10-21 15:10:00,38.3,38.35,38.25,38.28,373300.0,22.1327,22.1616,22.1038,22.1211,373300.0
2014-10-21 15:20:00,38.28,38.34,38.27,38.33,278300.0,22.1211,22.1558,22.1153,22.15,278300.0
2014-10-21 15:30:00,38.33,38.33,38.24,38.26,252600.0,22.15,22.15,22.098,22.1096,252600.0
2014-10-21 15:40:00,38.26,38.28,38.24,38.27,702600.0,22.1096,22.1211,22.098,22.1153,702600.0
2014-10-21 15:50:00,38.27,38.29,38.25,38.28,875100.0,22.1153,22.1269,22.1038,22.1211,875100.0
2014-10-22 09:30:00,38.34,38.44,38.25,38.25,439900.0,22.1558,22.2136,22.1038,22.1038,439900.0
2014-10-22 09:40:00,38.25,38.48,38.19,38.43,363400.0,22.1038,22.2367,22.0691,22.2078,363400.0
2014-10-22 09:50:00,38.42,38.56,38.37,38.49,468200.0,22.202,22.2829,22.1731,22.2425,468200.0
2014-10-22 10:00:00,38.48,38.54,38.43,38.47,313100.0,22.2367,22.2714,22.2078,22.2309,313100.0
2014-10-22 10:10:00,38.47,38.68,38.46,38.67,780200.0,22.2309,22.3523,22.2251,22.3465,780200.0
2014-10-22 10:20:00,38.68,38.76,38.55,38.61,485700.0,22.3523,22.3985,22.2771,22.3118,485700.0
2014-10-22 10:30:00,38.6,38.67,38.5,38.57,577900.0,22.306,22.3465,22.2482,22.2887,577900.0
2014-10-22 10:40:00,38.57,38.64,38.53,38.59,445200.0,22.2887,22.3291,22.2656,22.3003,445200.0
2014-10-22 10:50:00,38.59,38.75,38.58,38.68,318900.0,22.3003,22.3927,22.2945,22.3523,318900.0
2014-10-22 11:00:00,38.67,38.76,38.62,38.67,196400.0,22.3465,22.3985,22.3176,22.3465,196400.0
2014-10-22 11:10:00,38.67,38.8,38.65,38.71,193000.0,22.3465,22.4216,22.3349,22.3696,193000.0
2014-10-22 11:20:00,38.71,38.75,38.66,38.68,205900.0,22.3696,22.3927,22.3407,22.3523,205900.0
2014-10-22 11:30:00,38.68,38.79,38.64,38.66,401100.0,22.3523,22.4158,22.3291,22.3407,401100.0
2014-10-22 11:40:00,38.67,38.78,38.67,38.73,260800.0,22.3465,22.41,22.3465,22.3812,260800.0
2014-10-22 11:50:00,38.73,38.75,38.63,38.65,246800.0,22.3812,22.3927,22.3234,22.3349,246800.0
2014-10-22 12:00:00,38.65,38.76,38.64,38.75,235900.0,22.3349,22.3985,22.3291,22.3927,235900.0
2014-10-22 12:10:00,38.75,38.78,38.59,38.65,285900.0,22.3927,22.41,22.3003,22.3349,285900.0
2014-10-22 12:20:00,38.65,38.77,38.65,38.7,315500.0,22.3349,22.4043,22.3349,22.3638,315500.0
2014-10-22 12:30:00,38.71,38.73,38.6,38.67,459800.0,22.3696,22.3812,22.306,22.3465,459800.0
2014-10-22 12:40:00,38.66,38.69,38.54,38.55,323300.0,22.3407,22.358,22.2714,22.2771,323300.0
2014-10-22 12:50:00,38.54,38.68,38.53,38.61,529600.0,22.2714,22.3523,22.2656,22.3118,529600.0
2014-10-22 13:00:00,38.61,38.74,38.58,38.73,213800.0,22.3118,22.3869,22.2945,22.3812,213800.0
2014-10-22 13:10:00,38.73,38.73,38.55,38.61,221700.0,22.3812,22.3812,22.2771,22.3118,221700.0
2014-10-22 13:20:00,38.61,38.63,38.51,38.54,376300.0,22.3118,22.3234,22.254,22.2714,376300.0
2014-10-22 13:30:00,38.55,38.61,38.5,38.6,227200.0,22.2771,22.3118,22.2482,22.306,227200.0
2014-10-22 13:40:00,38.6,38.68,38.49,38.5,121900.0,22.306,22.3523,22.2425,22.2482,121900.0
2014-10-22 13:50:00,38.5,38.59,38.46,38.49,494200.0,22.2482,22.3003,22.2251,22.2425,494200.0
2014-10-22 14:00:00,38.49,38.51,38.31,38.37,623400.0,22.2425,22.254,22.1384,22.1731,623400.0
2014-10-22 14:10:00,38.37,38.4,38.3,38.31,245200.0,22.1731,22.1905,22.1327,22.1384,245200.0
2014-10-22 14:20:00,38.3,38.33,38.21,38.21,321000.0,22.1327,22.15,22.0807,22.0807,321000.0
2014-10-22 14:30:00,38.21,38.23,38.1,38.12,412900.0,22.0807,22.0922,22.0171,22.0287,412900.0
2014-10-22 14:40:00,38.12,38.2,38.03,38.06,655500.0,22.0287,22.0749,21.9766,21.994,655500.0
2014-10-22 14:50:00,38.06,38.26,37.89,38.23,521900.0,21.994,22.1096,21.8957,22.0922,521900.0
2014-10-22 15:00:00,38.24,38.26,38.05,38.11,324600.0,22.098,22.1096,21.9882,22.0229,324600.0
2014-10-22 15:10:00,38.11,38.16,38.07,38.08,289500.0,22.0229,22.0518,21.9998,22.0055,289500.0
2014-10-22 15:20:00,38.08,38.16,38.06,38.14,211100.0,22.0055,22.0518,21.994,22.0402,211100.0
2014-10-22 15:30:00,38.14,38.15,38.03,38.04,282500.0,22.0402,22.046,21.9766,21.9824,282500.0
2014-10-22 15:40:00,38.05,38.06,37.94,37.96,308400.0,21.9882,21.994,21.9246,21.9362,308400.0
2014-10-22 15:50:00,37.96,38.03,37.91,37.93,657100.0,21.9362,21.9766,21.9073,21.9189,657100.0
2014-10-23 09:30:00,38.68,38.9,38.52,38.89,523900.0,22.3523,22.4794,22.2598,22.4736,523900.0
2014-10-23 09:40:00,38.88,38.89,38.62,38.73,435200.0,22.4678,22.4736,22.3176,22.3812,435200.0
2014-10-23 09:50:00,38.75,38.86,38.66,38.78,303400.0,22.3927,22.4563,22.3407,22.41,303400.0
2014-10-23 10:00:00,38.79,39.01,38.77,38.99,597000.0,22.4158,22.543,22.4043,22.5314,597000.0
2014-10-23 10:10:00,38.99,39.21,38.98,39.16,533000.0,22.5314,22.6585,22.5256,22.6296,533000.0
2014-10-23 10:20:00,39.16,39.17,38.97,39.03,368700.0,22.6296,22.6354,22.5198,22.5545,368700.0
2014-10-23 10:30:00,39.03,39.15,38.95,39.01,274800.0,22.5545,22.6239,22.5083,22.543,274800.0
2014-10-23 10:40:00,39.01,39.19,38.99,39.14,289900.0,22.543,22.647,22.5314,22.6181,289900.0
2014-10-23 10:50:00,39.15,39.19,39.04,39.06,309000.0,22.6239,22.647,22.5603,22.5719,309000.0
2014-10-23 11:00:00,39.05,39.13,38.99,39.1,303600.0,22.5661,22.6123,22.5314,22.595,303600.0
2014-10-23 11:10:00,39.1,39.16,39.08,39.11,264300.0,22.595,22.6296,22.5834,22.6007,264300.0
2014-10-23 11:20:00,39.11,39.14,38.95,38.97,209600.0,22.6007,22.6181,22.5083,22.5198,209600.0
2014-10-23 11:30:00,38.97,39.0,38.82,38.89,233800.0,22.5198,22.5372,22.4332,22.4736,233800.0
2014-10-23 11:40:00,38.89,39.0,38.82,38.98,189600.0,22.4736,22.5372,22.4332,22.5256,189600.0
2014-10-23 11:50:00,38.99,39.02,38.9,38.91,157800.0,22.5314,22.5487,22.4794,22.4852,157800.0
2014-10-23 12:00:00,38.92,39.05,38.84,39.02,266500.0,22.491,22.5661,22.4447,22.5487,266500.0
2014-10-23 12:10:00,39.02,39.05,38.94,38.95,210800.0,22.5487,22.5661,22.5025,22.5083,210800.0
2014-10-23 12:20:00,38.95,38.98,38.86,38.95,129200.0,22.5083,22.5256,22.4563,22.5083,129200.0
2014-10-23 12:30:00,38.94,38.94,38.83,38.87,155200.0,22.5025,22.5025,22.4389,22.4621,155200.0
2014-10-23 12:40:00,38.87,38.93,38.8,38.87,135200.0,22.4621,22.4967,22.4216,22.4621,135200.0
2014-10-23 12:50:00,38.87,38.96,38.8,38.85,155100.0,22.4621,22.5141,22.4216,22.4505,155100.0
2014-10-23 13:00:00,38.85,38.93,38.8,38.92,114100.0,22.4505,22.4967,22.4216,22.491,114100.0
2014-10-23 13:10:00,38.92,38.95,38.88,38.9,171200.0,22.491,22.5083,22.4678,22.4794,171200.0
2014-10-23 13:20:00,38.9,38.91,38.81,38.9,272800.0,22.4794,22.4852,22.4274,22.4794,272800.0
2014-10-23 13:30:00,38.89,38.95,38.86,38.92,132800.0,22.4736,22.5083,22.4563,22.491,132800.0
2014-10-23 13:40:00,38.92,38.98,38.84,38.9,222000.0,22.491,22.5256,22.4447,22.4794,222000.0
2014-10-23 13:50:00,38.9,38.92,38.84,38.84,181600.0,22.4794,22.491,22.4447,22.4447,181600.0
2014-10-23 14:00:00,38.85,38.92,38.81,38.83,229100.0,22.4505,22.491,22.4274,22.4389,229100.0
2014-10-23 14:10:00,38.84,38.9,38.81,38.83,402300.0,22.4447,22.4794,22.4274,22.4389,402300.0
2014-10-23 14:20:00,38.82,38.99,38.8,38.98,450000.0,22.4332,22.5314,22.4216,22.5256,450000.0
2014-10-23 14:30:00,38.98,38.99,38.87,38.9,225500.0,22.5256,22.5314,22.4621,22.4794,225500.0
2014-10-23 14:40:00,38.9,38.9,38.81,38.81,292700.0,22.4794,22.4794,22.4274,22.4274,292700.0
2014-10-23 14:50:00,38.81,38.82,38.51,38.69,439400.0,22.4274,22.4332,22.254,22.358,439400.0
2014-10-23 15:00:00,38.7,38.7,38.41,38.47,516300.0,22.3638,22.3638,22.1962,22.2309,516300.0
2014-10-23 15:10:00,38.47,38.61,38.42,38.55,425100.0,22.2309,22.3118,22.202,22.2771,425100.0
2014-10-23 15:20:00,38.55,38.65,38.51,38.63,340300.0,22.2771,22.3349,22.254,22.3234,340300.0
2014-10-23 15:30:00,38.63,38.77,38.61,38.71,471200.0,22.3234,22.4043,22.3118,22.3696,471200.0
2014-10-23 15:40:00,38.71,38.72,38.59,38.68,379600.0,22.3696,22.3754,22.3003,22.3523,379600.0
2014-10-23 15:50:00,38.68,38.7,38.57,38.67,558600.0,22.3523,22.3638,22.2887,22.3465,558600.0
2014-10-24 09:30:00,38.72,38.83,38.42,38.7,409900.0,22.3754,22.4389,22.202,22.3638,409900.0
2014-10-24 09:40:00,38.74,38.82,38.57,38.58,173800.0,22.3869,22.4332,22.2887,22.2945,173800.0
2014-10-24 09:50:00,38.58,38.59,38.41,38.54,163500.0,22.2945,22.3003,22.1962,22.2714,163500.0
2014-10-24 10:00:00,38.54,38.6,38.26,38.4,321200.0,22.2714,22.306,22.1096,22.1905,321200.0
2014-10-24 10:10:00,38.42,38.66,38.41,38.6,200800.0,22.202,22.3407,22.1962,22.306,200800.0
2014-10-24 10:20:00,38.61,38.62,38.45,38.48,262600.0,22.3118,22.3176,22.2194,22.2367,262600.0
2014-10-24 10:30:00,38.48,38.6,38.42,38.46,171900.0,22.2367,22.306,22.202,22.2251,171900.0
2014-10-24 10:40:00,38.46,38.48,38.35,38.41,168100.0,22.2251,22.2367,22.1616,22.1962,168100.0
2014-10-24 10:50:00,38.41,38.74,38.4,38.71,178000.0,22.1962,22.3869,22.1905,22.3696,178000.0
2014-10-24 11:00:00,38.71,38.83,38.69,38.72,233600.0,22.3696,22.4389,22.358,22.3754,233600.0
2014-10-24 11:10:00,38.71,38.84,38.71,38.81,177500.0,22.3696,22.4447,22.3696,22.4274,177500.0
2014-10-24 11:20:00,38.81,38.93,38.8,38.81,189900.0,22.4274,22.4967,22.4216,22.4274,189900.0
2014-10-24 11:30:00,38.81,39.0,38.8,38.98,167400.0,22.4274,22.5372,22.4216,22.5256,167400.0
2014-10-24 11:40:00,38.99,39.01,38.86,38.87,156700.0,22.5314,22.543,22.4563,22.4621,156700.0
2014-10-24 11:50:00,38.87,38.9,38.75,38.78,141000.0,22.4621,22.4794,22.3927,22.41,141000.0
2014-10-24 12:00:00,38.78,38.78,38.67,38.7,166100.0,22.41,22.41,22.3465,22.3638,166100.0
2014-10-24 12:10:00,38.71,38.92,38.7,38.89,135700.0,22.3696,22.491,22.3638,22.4736,135700.0
2014-10-24 12:20:00,38.9,38.95,38.86,38.92,137900.0,22.4794,22.5083,22.4563,22.491,137900.0
2014-10-24 12:30:00,38.91,38.95,38.83,38.84,84500.0,22.4852,22.5083,22.4389,22.4447,84500.0
2014-10-24 12:40:00,38.84,38.91,38.8,38.81,109700.0,22.4447,22.4852,22.4216,22.4274,109700.0
2014-10-24 12:50:00,38.82,38.84,38.65,38.69,151700.0,22.4332,22.4447,22.3349,22.358,151700.0
2014-10-24 13:00:00,38.7,38.75,38.62,38.75,224900.0,22.3638,22.3927,22.3176,22.3927,224900.0
2014-10-24 13:10:00,38.74,38.79,38.65,38.7,108200.0,22.3869,22.4158,22.3349,22.3638,108200.0
2014-10-24 13:20:00,38.7,38.75,38.67,38.7,108800.0,22.3638,22.3927,22.3465,22.3638,108800.0
2014-10-24 13:30:00,38.71,38.84,38.67,38.83,168300.0,22.3696,22.4447,22.3465,22.4389,168300.0
2014-10-24 13:40:00,38.82,38.84,38.71,38.77,94700.0,22.4332,22.4447,22.3696,22.4043,94700.0
2014-10-24 13:50:00,38.76,38.81,38.75,38.79,94400.0,22.3985,22.4274,22.3927,22.4158,94400.0
2014-10-24 14:00:00,38.79,38.9,38.74,38.9,220600.0,22.4158,22.4794,22.3869,22.4794,220600.0
2014-10-24 14:10:00,38.9,38.94,38.83,38.93,201400.0,22.4794,22.5025,22.4389,22.4967,201400.0
2014-10-24 14:20:00,38.93,39.01,38.93,38.98,262600.0,22.4967,22.543,22.4967,22.5256,262600.0
2014-10-24 14:30:00,38.98,39.0,38.91,39.0,189900.0,22.5256,22.5372,22.4852,22.5372,189900.0
2014-10-24 14:40:00,39.0,39.01,38.97,39.0,223600.0,22.5372,22.543,22.5198,22.5372,223600.0
2014-10-24 14:50:00,39.0,39.0,38.96,38.98,141900.0,22.5372,22.5372,22.5141,22.5256,141900.0
2014-10-24 15:00:00,38.98,39.01,38.97,39.0,217500.0,22.5256,22.543,22.5198,22.5372,217500.0
2014-10-24 15:10:00,39.0,39.0,38.97,38.99,195800.0,22.5372,22.5372,22.5198,22.5314,195800.0
2014-10-24 15:20:00,39.0,39.0,38.97,39.0,343900.0,22.5372,22.5372,22.5198,22.5372,343900.0
2014-10-24 15:30:00,39.0,39.0,38.99,39.0,337300.0,22.5372,22.5372,22.5314,22.5372,337300.0
2014-10-24 15:40:00,39.0,39.11,38.99,39.05,568200.0,22.5372,22.6007,22.5314,22.5661,568200.0
2014-10-24 15:50:00,39.05,39.08,38.99,39.04,1131600.0,22.5661,22.5834,22.5314,22.5603,1131600.0
2014-10-27 09:30:00,38.91,38.95,38.78,38.86,335200.0,22.4852,22.5083,22.41,22.4563,335200.0
2014-10-27 09:40:00,38.86,38.87,38.66,38.67,377200.0,22.4563,22.4621,22.3407,22.3465,377200.0
2014-10-27 09:50:00,38.66,38.79,38.53,38.78,268300.0,22.3407,22.4158,22.2656,22.41,268300.0
2014-10-27 10:00:00,38.76,38.79,38.5,38.67,203900.0,22.3985,22.4158,22.2482,22.3465,203900.0
2014-10-27 10:10:00,38.68,38.83,38.68,38.75,230600.0,22.3523,22.4389,22.3523,22.3927,230600.0
2014-10-27 10:20:00,38.75,38.87,38.75,38.84,129400.0,22.3927,22.4621,22.3927,22.4447,129400.0
2014-10-27 10:30:00,38.85,38.86,38.67,38.72,193500.0,22.4505,22.4563,22.3465,22.3754,193500.0
2014-10-27 10:40:00,38.71,39.02,38.71,39.01,211900.0,22.3696,22.5487,22.3696,22.543,211900.0
2014-10-27 10:50:00,39.01,39.02,38.79,38.87,145600.0,22.543,22.5487,22.4158,22.4621,145600.0
2014-10-27 11:00:00,38.87,38.89,38.8,38.89,193300.0,22.4621,22.4736,22.4216,22.4736,193300.0
2014-10-27 11:10:00,38.89,39.06,38.89,38.95,203900.0,22.4736,22.5719,22.4736,22.5083,203900.0
2014-10-27 11:20:00,38.96,39.03,38.94,39.02,153000.0,22.5141,22.5545,22.5025,22.5487,153000.0
2014-10-27 11:30:00,39.02,39.08,38.83,38.84,213300.0,22.5487,22.5834,22.4389,22.4447,213300.0
2014-10-27 11:40:00,38.84,38.84,38.72,38.77,182000.0,22.4447,22.4447,22.3754,22.4043,182000.0
2014-10-27 11:50:00,38.77,38.84,38.73,38.83,141900.0,22.4043,22.4447,22.3812,22.4389,141900.0
2014-10-27 12:00:00,38.82,39.02,38.81,38.96,161800.0,22.4332,22.5487,22.4274,22.5141,161800.0
2014-10-27 12:10:00,38.97,39.01,38.77,38.82,184800.0,22.5198,22.543,22.4043,22.4332,184800.0
2014-10-27 12:20:00,38.83,38.89,38.74,38.77,115800.0,22.4389,22.4736,22.3869,22.4043,115800.0
2014-10-27 12:30:00,38.78,38.89,38.76,38.82,135000.0,22.41,22.4736,22.3985,22.4332,135000.0
2014-10-27 12:40:00,38.82,38.89,38.75,38.82,118000.0,22.4332,22.4736,22.3927,22.4332,118000.0
2014-10-27 12:50:00,38.82,38.86,38.77,38.85,188500.0,22.4332,22.4563,22.4043,22.4505,188500.0
2014-10-27 13:00:00,38.85,39.02,38.85,38.91,200100.0,22.4505,22.5487,22.4505,22.4852,200100.0
2014-10-27 13:10:00,38.91,39.0,38.88,38.98,171900.0,22.4852,22.5372,22.4678,22.5256,171900.0
2014-10-27 13:20:00,38.98,39.02,38.92,38.93,122800.0,22.5256,22.5487,22.491,22.4967,122800.0
2014-10-27 13:30:00,38.92,38.96,38.85,38.85,151700.0,22.491,22.5141,22.4505,22.4505,151700.0
2014-10-27 13:40:00,38.85,38.87,38.75,38.8,185500.0,22.4505,22.4621,22.3927,22.4216,185500.0
2014-10-27 13:50:00,38.79,38.83,38.74,38.78,146600.0,22.4158,22.4389,22.3869,22.41,146600.0
2014-10-27 14:00:00,38.78,38.78,38.67,38.73,139800.0,22.41,22.41,22.3465,22.3812,139800.0
2014-10-27 14:10:00,38.73,38.86,38.73,38.85,120300.0,22.3812,22.4563,22.3812,22.4505,120300.0
2014-10-27 14:20:00,38.85,38.86,38.74,38.82,183000.0,22.4505,22.4563,22.3869,22.4332,183000.0
2014-10-27 14:30:00,38.81,38.84,38.75,38.84,135500.0,22.4274,22.4447,22.3927,22.4447,135500.0
2014-10-27 14:40:00,38.84,38.84,38.76,38.79,170300.0,22.4447,22.4447,22.3985,22.4158,170300.0
2014-10-27 14:50:00,38.79,38.84,38.77,38.84,244500.0,22.4158,22.4447,22.4043,22.4447,244500.0
2014-10-27 15:00:00,38.85,38.93,38.84,38.86,175800.0,22.4505,22.4967,22.4447,22.4563,175800.0
2014-10-27 15:10:00,38.86,38.9,38.82,38.85,254000.0,22.4563,22.4794,22.4332,22.4505,254000.0
2014-10-27 15:20:00,38.85,38.86,38.8,38.81,216800.0,22.4505,22.4563,22.4216,22.4274,216800.0
2014-10-27 15:30:00,38.81,38.84,38.75,38.82,280100.0,22.4274,22.4447,22.3927,22.4332,280100.0
2014-10-27 15:40:00,38.83,38.9,38.79,38.88,377000.0,22.4389,22.4794,22.4158,22.4678,377000.0
2014-10-27 15:50:00,38.88,38.99,38.86,38.92,1000400.0,22.4678,22.5314,22.4563,22.491,1000400.0
2014-10-28 09:30:00,39.19,39.2,38.84,38.93,256600.0,22.647,22.6528,22.4447,22.4967,256600.0
2014-10-28 09:40:00,38.91,39.03,38.77,39.03,195100.0,22.4852,22.5545,22.4043,22.5545,195100.0
2014-10-28 09:50:00,39.03,39.1,38.81,38.81,162300.0,22.5545,22.595,22.4274,22.4274,162300.0
2014-10-28 10:00:00,38.81,38.91,38.75,38.85,299000.0,22.4274,22.4852,22.3927,22.4505,299000.0
2014-10-28 10:10:00,38.85,38.99,38.84,38.85,153100.0,22.4505,22.5314,22.4447,22.4505,153100.0
2014-10-28 10:20:00,38.84,38.95,38.82,38.94,144300.0,22.4447,22.5083,22.4332,22.5025,144300.0
2014-10-28 10:30:00,38.94,39.11,38.92,39.09,163400.0,22.5025,22.6007,22.491,22.5892,163400.0
2014-10-28 10:40:00,39.09,39.18,39.04,39.17,176800.0,22.5892,22.6412,22.5603,22.6354,176800.0
2014-10-28 10:50:00,39.17,39.21,39.13,39.15,167100.0,22.6354,22.6585,22.6123,22.6239,167100.0
2014-10-28 11:00:00,39.15,39.2,39.11,39.2,146700.0,22.6239,22.6528,22.6007,22.6528,146700.0
2014-10-28 11:10:00,39.2,39.26,39.04,39.14,269100.0,22.6528,22.6874,22.5603,22.6181,269100.0
2014-10-28 11:20:00,39.14,39.24,39.14,39.19,297300.0,22.6181,22.6759,22.6181,22.647,297300.0
2014-10-28 11:30:00,39.19,39.2,39.0,39.02,230200.0,22.647,22.6528,22.5372,22.5487,230200.0
2014-10-28 11:40:00,39.01,39.12,38.98,39.0,148700.0,22.543,22.6065,22.5256,22.5372,148700.0
2014-10-28 11:50:00,39.0,39.1,38.95,39.06,92700.0,22.5372,22.595,22.5083,22.5719,92700.0
2014-10-28 12:00:00,39.07,39.18,39.05,39.17,95100.0,22.5776,22.6412,22.5661,22.6354,95100.0
2014-10-28 12:10:00,39.17,39.21,39.12,39.12,112600.0,22.6354,22.6585,22.6065,22.6065,112600.0
2014-10-28 12:20:00,39.13,39.17,39.09,39.14,133800.0,22.6123,22.6354,22.5892,22.6181,133800.0
2014-10-28 12:30:00,39.14,39.15,39.04,39.04,97500.0,22.6181,22.6239,22.5603,22.5603,97500.0
2014-10-28 12:40:00,39.03,39.04,38.93,38.98,117200.0,22.5545,22.5603,22.4967,22.5256,117200.0
2014-10-28 12:50:00,38.97,39.08,38.97,39.08,89900.0,22.5198,22.5834,22.5198,22.5834,89900.0
2014-10-28 13:00:00,39.07,39.09,39.0,39.01,94900.0,22.5776,22.5892,22.5372,22.543,94900.0
2014-10-28 13:10:00,39.01,39.03,38.93,38.96,73700.0,22.543,22.5545,22.4967,22.5141,73700.0
2014-10-28 13:20:00,38.96,39.01,38.93,38.99,119800.0,22.5141,22.543,22.4967,22.5314,119800.0
2014-10-28 13:30:00,39.0,39.05,38.97,39.03,101700.0,22.5372,22.5661,22.5198,22.5545,101700.0
2014-10-28 13:40:00,39.04,39.05,38.99,39.03,90600.0,22.5603,22.5661,22.5314,22.5545,90600.0
2014-10-28 13:50:00,39.03,39.06,39.0,39.03,98500.0,22.5545,22.5719,22.5372,22.5545,98500.0
2014-10-28 14:00:00,39.04,39.06,38.95,38.99,170400.0,22.5603,22.5719,22.5083,22.5314,170400.0
2014-10-28 14:10:00,38.99,39.05,38.98,39.03,135000.0,22.5314,22.5661,22.5256,22.5545,135000.0
2014-10-28 14:20:00,39.02,39.06,39.01,39.05,223000.0,22.5487,22.5719,22.543,22.5661,223000.0
2014-10-28 14:30:00,39.05,39.09,39.01,39.09,168500.0,22.5661,22.5892,22.543,22.5892,168500.0
2014-10-28 14:40:00,39.09,39.1,38.99,39.02,125500.0,22.5892,22.595,22.5314,22.5487,125500.0
2014-10-28 14:50:00,39.02,39.06,38.99,39.03,140800.0,22.5487,22.5719,22.5314,22.5545,140800.0
2014-10-28 15:00:00,39.04,39.14,39.03,39.11,185300.0,22.5603,22.6181,22.5545,22.6007,185300.0
2014-10-28 15:10:00,39.11,39.14,39.09,39.12,177500.0,22.6007,22.6181,22.5892,22.6065,177500.0
2014-10-28 15:20:00,39.12,39.14,39.09,39.12,220200.0,22.6065,22.6181,22.5892,22.6065,220200.0
2014-10-28 15:30:00,39.12,39.2,39.12,39.18,250900.0,22.6065,22.6528,22.6065,22.6412,250900.0
2014-10-28 15:40:00,39.18,39.2,39.09,39.1,354600.0,22.6412,22.6528,22.5892,22.595,354600.0
2014-10-28 15:50:00,39.1,39.14,39.08,39.14,663600.0,22.595,22.6181,22.5834,22.6181,663600.0
2014-10-29 09:30:00,38.89,39.08,38.68,38.85,302500.0,22.7316,22.8427,22.6088,22.7082,302500.0
2014-10-29 09:40:00,38.85,38.89,38.64,38.68,232500.0,22.7082,22.7316,22.5855,22.6088,232500.0
2014-10-29 09:50:00,38.68,38.72,38.57,38.59,311800.0,22.6088,22.6322,22.5446,22.5562,311800.0
2014-10-29 10:00:00,38.6,38.6,38.46,38.54,340800.0,22.5621,22.5621,22.4803,22.527,340800.0
2014-10-29 10:10:00,38.55,38.74,38.45,38.62,227300.0,22.5329,22.6439,22.4744,22.5738,227300.0
2014-10-29 10:20:00,38.62,38.64,38.41,38.47,147600.0,22.5738,22.5855,22.451,22.4861,147600.0
2014-10-29 10:30:00,38.48,38.68,38.48,38.57,140600.0,22.4919,22.6088,22.4919,22.5446,140600.0
2014-10-29 10:40:00,38.58,38.61,38.41,38.41,146300.0,22.5504,22.5679,22.451,22.451,146300.0
2014-10-29 10:50:00,38.42,38.46,38.37,38.45,136900.0,22.4569,22.4803,22.4277,22.4744,136900.0
2014-10-29 11:00:00,38.45,38.5,38.37,38.5,154300.0,22.4744,22.5036,22.4277,22.5036,154300.0
2014-10-29 11:10:00,38.49,38.57,38.44,38.45,115600.0,22.4978,22.5446,22.4686,22.4744,115600.0
2014-10-29 11:20:00,38.45,38.46,38.39,38.4,168200.0,22.4744,22.4803,22.4393,22.4452,168200.0
2014-10-29 11:30:00,38.4,38.42,38.32,38.39,196900.0,22.4452,22.4569,22.3984,22.4393,196900.0
2014-10-29 11:40:00,38.38,38.43,38.34,38.4,147600.0,22.4335,22.4627,22.4101,22.4452,147600.0
2014-10-29 11:50:00,38.39,38.44,38.36,38.42,149300.0,22.4393,22.4686,22.4218,22.4569,149300.0
2014-10-29 12:00:00,38.41,38.42,38.23,38.35,170800.0,22.451,22.4569,22.3458,22.416,170800.0
2014-10-29 12:10:00,38.35,38.42,38.34,38.39,120800.0,22.416,22.4569,22.4101,22.4393,120800.0
2014-10-29 12:20:00,38.4,38.41,38.31,38.32,90900.0,22.4452,22.451,22.3926,22.3984,90900.0
2014-10-29 12:30:00,38.32,38.42,38.3,38.36,106900.0,22.3984,22.4569,22.3867,22.4218,106900.0
2014-10-29 12:40:00,38.36,38.39,38.31,38.33,87100.0,22.4218,22.4393,22.3926,22.4043,87100.0
2014-10-29 12:50:00,38.32,38.34,38.26,38.26,89600.0,22.3984,22.4101,22.3634,22.3634,89600.0
2014-10-29 13:00:00,38.27,38.3,38.24,38.26,110300.0,22.3692,22.3867,22.3517,22.3634,110300.0
2014-10-29 13:10:00,38.25,38.3,38.22,38.29,88800.0,22.3575,22.3867,22.34,22.3809,88800.0
2014-10-29 13:20:00,38.29,38.37,38.27,38.36,164400.0,22.3809,22.4277,22.3692,22.4218,164400.0
2014-10-29 13:30:00,38.36,38.37,38.15,38.15,96000.0,22.4218,22.4277,22.2991,22.2991,96000.0
2014-10-29 13:40:00,38.15,38.19,38.11,38.15,177400.0,22.2991,22.3224,22.2757,22.2991,177400.0
2014-10-29 13:50:00,38.14,38.26,38.13,38.24,215400.0,22.2932,22.3634,22.2874,22.3517,215400.0
2014-10-29 14:00:00,38.24,38.24,37.93,38.0,284100.0,22.3517,22.3517,22.1705,22.2114,284100.0
2014-10-29 14:10:00,38.0,38.15,37.84,37.98,327100.0,22.2114,22.2991,22.1179,22.1997,327100.0
2014-10-29 14:20:00,37.98,38.19,37.97,38.15,185900.0,22.1997,22.3224,22.1938,22.2991,185900.0
2014-10-29 14:30:00,38.14,38.23,38.06,38.16,225800.0,22.2932,22.3458,22.2465,22.3049,225800.0
2014-10-29 14:40:00,38.17,38.21,38.04,38.07,150800.0,22.3107,22.3341,22.2348,22.2523,150800.0
2014-10-29 14:50:00,38.07,38.14,37.99,38.12,167600.0,22.2523,22.2932,22.2055,22.2815,167600.0
2014-10-29 15:00:00,38.12,38.15,37.96,37.99,296000.0,22.2815,22.2991,22.188,22.2055,296000.0
2014-10-29 15:10:00,37.99,38.15,37.92,38.15,326200.0,22.2055,22.2991,22.1646,22.2991,326200.0
2014-10-29 15:20:00,38.14,38.16,38.02,38.13,342700.0,22.2932,22.3049,22.2231,22.2874,342700.0
2014-10-29 15:30:00,38.13,38.28,38.12,38.27,354800.0,22.2874,22.375,22.2815,22.3692,354800.0
2014-10-29 15:40:00,38.28,38.33,38.24,38.26,394800.0,22.375,22.4043,22.3517,22.3634,394800.0
2014-10-29 15:50:00,38.26,38.33,38.24,38.3,654800.0,22.3634,22.4043,22.3517,22.3867,654800.0
2014-10-30 09:30:00,38.16,38.34,38.08,38.34,223500.0,22.3049,22.4101,22.2581,22.4101,223500.0
2014-10-30 09:40:00,38.34,38.48,38.22,38.4,224400.0,22.4101,22.4919,22.34,22.4452,224400.0
2014-10-30 09:50:00,38.41,38.44,38.13,38.16,165500.0,22.451,22.4686,22.2874,22.3049,165500.0
2014-10-30 10:00:00,38.16,38.4,38.08,38.33,167900.0,22.3049,22.4452,22.2581,22.4043,167900.0
2014-10-30 10:10:00,38.34,38.43,38.25,38.42,122400.0,22.4101,22.4627,22.3575,22.4569,122400.0
2014-10-30 10:20:00,38.42,38.43,38.35,38.41,113100.0,22.4569,22.4627,22.416,22.451,113100.0
2014-10-30 10:30:00,38.41,38.45,38.39,38.39,163100.0,22.451,22.4744,22.4393,22.4393,163100.0
2014-10-30 10:40:00,38.39,38.54,38.37,38.5,185600.0,22.4393,22.527,22.4277,22.5036,185600.0
2014-10-30 10:50:00,38.5,38.66,38.48,38.65,274400.0,22.5036,22.5972,22.4919,22.5913,274400.0
2014-10-30 11:00:00,38.65,38.69,38.56,38.59,129400.0,22.5913,22.6147,22.5387,22.5562,129400.0
2014-10-30 11:10:00,38.58,38.61,38.54,38.56,154200.0,22.5504,22.5679,22.527,22.5387,154200.0
2014-10-30 11:20:00,38.56,38.61,38.52,38.53,142000.0,22.5387,22.5679,22.5153,22.5212,142000.0
2014-10-30 11:30:00,38.53,38.58,38.5,38.58,286300.0,22.5212,22.5504,22.5036,22.5504,286300.0
2014-10-30 11:40:00,38.57,38.65,38.54,38.62,149900.0,22.5446,22.5913,22.527,22.5738,149900.0
2014-10-30 11:50:00,38.63,38.73,38.55,38.72,202400.0,22.5796,22.6381,22.5329,22.6322,202400.0
2014-10-30 12:00:00,38.71,38.78,38.71,38.76,131400.0,22.6264,22.6673,22.6264,22.6556,131400.0
2014-10-30 12:10:00,38.75,38.78,38.66,38.73,241900.0,22.6498,22.6673,22.5972,22.6381,241900.0
2014-10-30 12:20:00,38.73,38.79,38.71,38.77,110000.0,22.6381,22.6731,22.6264,22.6615,110000.0
2014-10-30 12:30:00,38.77,38.81,38.71,38.72,229500.0,22.6615,22.6848,22.6264,22.6322,229500.0
2014-10-30 12:40:00,38.72,38.73,38.69,38.72,90800.0,22.6322,22.6381,22.6147,22.6322,90800.0
2014-10-30 12:50:00,38.72,38.72,38.58,38.62,158700.0,22.6322,22.6322,22.5504,22.5738,158700.0
2014-10-30 13:00:00,38.62,38.67,38.61,38.64,106000.0,22.5738,22.603,22.5679,22.5855,106000.0
2014-10-30 13:10:00,38.63,38.73,38.63,38.69,72900.0,22.5796,22.6381,22.5796,22.6147,72900.0
2014-10-30 13:20:00,38.7,38.73,38.65,38.66,91900.0,22.6205,22.6381,22.5913,22.5972,91900.0
2014-10-30 13:30:00,38.65,38.73,38.56,38.65,70500.0,22.5913,22.6381,22.5387,22.5913,70500.0
2014-10-30 13:40:00,38.64,38.7,38.58,38.59,167900.0,22.5855,22.6205,22.5504,22.5562,167900.0
2014-10-30 13:50:00,38.59,38.7,38.58,38.62,213800.0,22.5562,22.6205,22.5504,22.5738,213800.0
2014-10-30 14:00:00,38.62,38.65,38.5,38.51,168800.0,22.5738,22.5913,22.5036,22.5095,168800.0
2014-10-30 14:10:00,38.51,38.52,38.42,38.44,180500.0,22.5095,22.5153,22.4569,22.4686,180500.0
2014-10-30 14:20:00,38.44,38.45,38.37,38.38,114200.0,22.4686,22.4744,22.4277,22.4335,114200.0
2014-10-30 14:30:00,38.37,38.46,38.37,38.45,112900.0,22.4277,22.4803,22.4277,22.4744,112900.0
2014-10-30 14:40:00,38.45,38.47,38.39,38.4,115400.0,22.4744,22.4861,22.4393,22.4452,115400.0
2014-10-30 14:50:00,38.41,38.41,38.29,38.35,108700.0,22.451,22.451,22.3809,22.416,108700.0
2014-10-30 15:00:00,38.34,38.38,38.32,38.34,97400.0,22.4101,22.4335,22.3984,22.4101,97400.0
2014-10-30 15:10:00,38.35,38.4,38.34,38.36,191100.0,22.416,22.4452,22.4101,22.4218,191100.0
2014-10-30 15:20:00,38.35,38.39,38.34,38.37,191700.0,22.416,22.4393,22.4101,22.4277,191700.0
2014-10-30 15:30:00,38.37,38.41,38.34,38.36,301800.0,22.4277,22.451,22.4101,22.4218,301800.0
2014-10-30 15:40:00,38.37,38.48,38.35,38.42,418700.0,22.4277,22.4919,22.416,22.4569,418700.0
2014-10-30 15:50:00,38.41,38.56,38.4,38.54,797200.0,22.451,22.5387,22.4452,22.527,797200.0
2014-10-31 09:30:00,38.83,38.85,38.58,38.82,393700.0,22.6965,22.7082,22.5504,22.6907,393700.0
2014-10-31 09:40:00,38.82,38.84,38.6,38.64,184500.0,22.6907,22.7024,22.5621,22.5855,184500.0
2014-10-31 09:50:00,38.66,38.78,38.55,38.73,212700.0,22.5972,22.6673,22.5329,22.6381,212700.0
2014-10-31 10:00:00,38.74,38.89,38.72,38.73,273100.0,22.6439,22.7316,22.6322,22.6381,273100.0
2014-10-31 10:10:00,38.72,38.92,38.72,38.86,251800.0,22.6322,22.7491,22.6322,22.7141,251800.0
2014-10-31 10:20:00,38.86,38.87,38.67,38.73,415400.0,22.7141,22.7199,22.603,22.6381,415400.0
2014-10-31 10:30:00,38.73,38.75,38.66,38.68,210200.0,22.6381,22.6498,22.5972,22.6088,210200.0
2014-10-31 10:40:00,38.68,38.72,38.58,38.64,256600.0,22.6088,22.6322,22.5504,22.5855,256600.0
2014-10-31 10:50:00,38.64,38.68,38.59,38.61,139000.0,22.5855,22.6088,22.5562,22.5679,139000.0
2014-10-31 11:00:00,38.6,38.73,38.57,38.67,210300.0,22.5621,22.6381,22.5446,22.603,210300.0
2014-10-31 11:10:00,38.67,38.72,38.66,38.67,178300.0,22.603,22.6322,22.5972,22.603,178300.0
2014-10-31 11:20:00,38.66,38.73,38.65,38.7,194900.0,22.5972,22.6381,22.5913,22.6205,194900.0
2014-10-31 11:30:00,38.7,38.72,38.58,38.59,164500.0,22.6205,22.6322,22.5504,22.5562,164500.0
2014-10-31 11:40:00,38.58,38.72,38.58,38.63,267300.0,22.5504,22.6322,22.5504,22.5796,267300.0
2014-10-31 11:50:00,38.63,38.64,38.55,38.59,228200.0,22.5796,22.5855,22.5329,22.5562,228200.0
2014-10-31 12:00:00,38.6,38.63,38.52,38.53,261900.0,22.5621,22.5796,22.5153,22.5212,261900.0
2014-10-31 12:10:00,38.53,38.68,38.49,38.57,332400.0,22.5212,22.6088,22.4978,22.5446,332400.0
2014-10-31 12:20:00,38.56,38.59,38.49,38.52,176600.0,22.5387,22.5562,22.4978,22.5153,176600.0
2014-10-31 12:30:00,38.52,38.59,38.48,38.48,265500.0,22.5153,22.5562,22.4919,22.4919,265500.0
2014-10-31 12:40:00,38.48,38.5,38.4,38.45,260600.0,22.4919,22.5036,22.4452,22.4744,260600.0
2014-10-31 12:50:00,38.45,38.52,38.44,38.52,156600.0,22.4744,22.5153,22.4686,22.5153,156600.0
2014-10-31 13:00:00,38.52,38.61,38.5,38.61,507400.0,22.5153,22.5679,22.5036,22.5679,507400.0
2014-10-31 13:10:00,38.61,38.71,38.61,38.68,116000.0,22.5679,22.6264,22.5679,22.6088,116000.0
2014-10-31 13:20:00,38.69,38.77,38.66,38.75,263000.0,22.6147,22.6615,22.5972,22.6498,263000.0
2014-10-31 13:30:00,38.76,38.78,38.66,38.68,184700.0,22.6556,22.6673,22.5972,22.6088,184700.0
2014-10-31 13:40:00,38.68,38.77,38.66,38.69,185900.0,22.6088,22.6615,22.5972,22.6147,185900.0
2014-10-31 13:50:00,38.69,38.69,38.58,38.61,109900.0,22.6147,22.6147,22.5504,22.5679,109900.0
2014-10-31 14:00:00,38.6,38.78,38.59,38.77,274700.0,22.5621,22.6673,22.5562,22.6615,274700.0
2014-10-31 14:10:00,38.77,38.84,38.76,38.81,222900.0,22.6615,22.7024,22.6556,22.6848,222900.0
2014-10-31 14:20:00,38.81,38.93,38.65,38.87,350600.0,22.6848,22.755,22.5913,22.7199,350600.0
2014-10-31 14:30:00,38.88,38.88,38.73,38.76,287900.0,22.7258,22.7258,22.6381,22.6556,287900.0
2014-10-31 14:40:00,38.76,38.79,38.69,38.7,181300.0,22.6556,22.6731,22.6147,22.6205,181300.0
2014-10-31 14:50:00,38.7,38.75,38.67,38.75,157900.0,22.6205,22.6498,22.603,22.6498,157900.0
2014-10-31 15:00:00,38.75,38.75,38.68,38.71,388900.0,22.6498,22.6498,22.6088,22.6264,388900.0
2014-10-31 15:10:00,38.72,38.73,38.67,38.68,146300.0,22.6322,22.6381,22.603,22.6088,146300.0
2014-10-31 15:20:00,38.67,38.75,38.66,38.7,414800.0,22.603,22.6498,22.5972,22.6205,414800.0
2014-10-31 15:30:00,38.7,38.72,38.66,38.66,454900.0,22.6205,22.6322,22.5972,22.5972,454900.0
2014-10-31 15:40:00,38.66,38.77,38.66,38.71,660300.0,22.5972,22.6615,22.5972,22.6264,660300.0
2014-10-31 15:50:00,38.7,38.71,38.63,38.69,1323100.0,22.6205,22.6264,22.5796,22.6147,1323100.0
2014-11-03 09:30:00,38.72,38.91,38.6,38.89,654300.0,22.6322,22.7433,22.5621,22.7316,654300.0
2014-11-03 09:40:00,38.9,38.92,38.65,38.66,464400.0,22.7374,22.7491,22.5913,22.5972,464400.0
2014-11-03 09:50:00,38.65,38.85,38.58,38.63,353800.0,22.5913,22.7082,22.5504,22.5796,353800.0
2014-11-03 10:00:00,38.64,38.69,38.4,38.43,320900.0,22.5855,22.6147,22.4452,22.4627,320900.0
2014-11-03 10:10:00,38.43,38.5,38.41,38.48,319900.0,22.4627,22.5036,22.451,22.4919,319900.0
2014-11-03 10:20:00,38.49,38.51,38.44,38.48,227200.0,22.4978,22.5095,22.4686,22.4919,227200.0
2014-11-03 10:30:00,38.48,38.5,38.43,38.44,222700.0,22.4919,22.5036,22.4627,22.4686,222700.0
2014-11-03 10:40:00,38.45,38.49,38.38,38.46,359600.0,22.4744,22.4978,22.4335,22.4803,359600.0
2014-11-03 10:50:00,38.46,38.7,38.45,38.59,269300.0,22.4803,22.6205,22.4744,22.5562,269300.0
2014-11-03 11:00:00,38.6,38.63,38.56,38.61,346800.0,22.5621,22.5796,22.5387,22.5679,346800.0
2014-11-03 11:10:00,38.61,38.63,38.54,38.54,272400.0,22.5679,22.5796,22.527,22.527,272400.0
2014-11-03 11:20:00,38.55,38.59,38.52,38.56,305000.0,22.5329,22.5562,22.5153,22.5387,305000.0
2014-11-03 11:30:00,38.57,38.79,38.55,38.77,284800.0,22.5446,22.6731,22.5329,22.6615,284800.0
2014-11-03 11:40:00,38.78,38.85,38.74,38.84,224300.0,22.6673,22.7082,22.6439,22.7024,224300.0
2014-11-03 11:50:00,38.84,38.84,38.72,38.75,172100.0,22.7024,22.7024,22.6322,22.6498,172100.0
2014-11-03 12:00:00,38.76,38.77,38.71,38.75,200800.0,22.6556,22.6615,22.6264,22.6498,200800.0
2014-11-03 12:10:00,38.75,38.77,38.71,38.73,216200.0,22.6498,22.6615,22.6264,22.6381,216200.0
2014-11-03 12:20:00,38.73,38.8,38.71,38.75,154800.0,22.6381,22.679,22.6264,22.6498,154800.0
2014-11-03 12:30:00,38.76,38.77,38.67,38.68,202000.0,22.6556,22.6615,22.603,22.6088,202000.0
2014-11-03 12:40:00,38.69,38.71,38.64,38.7,208500.0,22.6147,22.6264,22.5855,22.6205,208500.0
2014-11-03 12:50:00,38.71,38.85,38.68,38.79,346400.0,22.6264,22.7082,22.6088,22.6731,346400.0
2014-11-03 13:00:00,38.79,38.84,38.67,38.84,275900.0,22.6731,22.7024,22.603,22.7024,275900.0
2014-11-03 13:10:00,38.84,38.85,38.7,38.71,134600.0,22.7024,22.7082,22.6205,22.6264,134600.0
2014-11-03 13:20:00,38.71,38.75,38.66,38.67,187700.0,22.6264,22.6498,22.5972,22.603,187700.0
2014-11-03 13:30:00,38.67,38.73,38.66,38.69,267500.0,22.603,22.6381,22.5972,22.6147,267500.0
2014-11-03 13:40:00,38.7,38.73,38.67,38.67,165700.0,22.6205,22.6381,22.603,22.603,165700.0
2014-11-03 13:50:00,38.67,38.71,38.6,38.62,217200.0,22.603,22.6264,22.5621,22.5738,217200.0
2014-11-03 14:00:00,38.6,38.63,38.54,38.55,279500.0,22.5621,22.5796,22.527,22.5329,279500.0
2014-11-03 14:10:00,38.55,38.66,38.54,38.63,229200.0,22.5329,22.5972,22.527,22.5796,229200.0
2014-11-03 14:20:00,38.64,38.64,38.52,38.53,190100.0,22.5855,22.5855,22.5153,22.5212,190100.0
2014-11-03 14:30:00,38.52,38.6,38.45,38.55,213500.0,22.5153,22.5621,22.4744,22.5329,213500.0
2014-11-03 14:40:00,38.55,38.59,38.48,38.5,223700.0,22.5329,22.5562,22.4919,22.5036,223700.0
2014-11-03 14:50:00,38.5,38.52,38.46,38.48,161600.0,22.5036,22.5153,22.4803,22.4919,161600.0
2014-11-03 15:00:00,38.48,38.57,38.47,38.54,175600.0,22.4919,22.5446,22.4861,22.527,175600.0
2014-11-03 15:10:00,38.54,38.56,38.47,38.5,206900.0,22.527,22.5387,22.4861,22.5036,206900.0
2014-11-03 15:20:00,38.51,38.57,38.45,38.45,356000.0,22.5095,22.5446,22.4744,22.4744,356000.0
2014-11-03 15:30:00,38.45,38.51,38.41,38.41,338300.0,22.4744,22.5095,22.451,22.451,338300.0
2014-11-03 15:40:00,38.42,38.47,38.41,38.41,287100.0,22.4569,22.4861,22.451,22.451,287100.0
2014-11-03 15:50:00,38.41,38.48,38.38,38.47,661200.0,22.451,22.4919,22.4335,22.4861,661200.0
2014-11-04 09:30:00,38.28,38.28,38.1,38.25,470000.0,22.375,22.375,22.2698,22.3575,470000.0
2014-11-04 09:40:00,38.25,38.26,38.08,38.23,279500.0,22.3575,22.3634,22.2581,22.3458,279500.0
2014-11-04 09:50:00,38.22,38.26,38.0,38.0,525300.0,22.34,22.3634,22.2114,22.2114,525300.0
2014-11-04 10:00:00,38.0,38.02,37.85,37.86,415200.0,22.2114,22.2231,22.1237,22.1296,415200.0
2014-11-04 10:10:00,37.86,37.88,37.59,37.61,402800.0,22.1296,22.1412,21.9717,21.9834,402800.0
2014-11-04 10:20:00,37.61,37.65,37.52,37.52,423700.0,21.9834,22.0068,21.9308,21.9308,423700.0
2014-11-04 10:30:00,37.53,37.53,37.3,37.42,436300.0,21.9367,21.9367,21.8022,21.8724,436300.0
2014-11-04 10:40:00,37.43,37.43,37.27,37.33,271300.0,21.8782,21.8782,21.7847,21.8198,271300.0
2014-11-04 10:50:00,37.34,37.48,37.33,37.41,265200.0,21.8256,21.9074,21.8198,21.8665,265200.0
2014-11-04 11:00:00,37.4,37.46,37.35,37.38,215200.0,21.8607,21.8957,21.8315,21.849,215200.0
2014-11-04 11:10:00,37.38,37.52,37.38,37.52,266800.0,21.849,21.9308,21.849,21.9308,266800.0
2014-11-04 11:20:00,37.51,37.76,37.49,37.72,467700.0,21.925,22.0711,21.9133,22.0477,467700.0
2014-11-04 11:30:00,37.72,37.75,37.56,37.71,174300.0,22.0477,22.0653,21.9542,22.0419,174300.0
2014-11-04 11:40:00,37.71,37.71,37.57,37.62,163000.0,22.0419,22.0419,21.96,21.9893,163000.0
2014-11-04 11:50:00,37.62,37.64,37.56,37.63,132700.0,21.9893,22.001,21.9542,21.9951,132700.0
2014-11-04 12:00:00,37.62,37.76,37.61,37.73,106200.0,21.9893,22.0711,21.9834,22.0536,106200.0
2014-11-04 12:10:00,37.73,37.8,37.66,37.76,137400.0,22.0536,22.0945,22.0126,22.0711,137400.0
2014-11-04 12:20:00,37.76,37.8,37.75,37.77,97200.0,22.0711,22.0945,22.0653,22.0769,97200.0
2014-11-04 12:30:00,37.78,37.82,37.71,37.74,99700.0,22.0828,22.1062,22.0419,22.0594,99700.0
2014-11-04 12:40:00,37.73,37.81,37.69,37.74,132600.0,22.0536,22.1003,22.0302,22.0594,132600.0
2014-11-04 12:50:00,37.75,37.79,37.7,37.74,119100.0,22.0653,22.0886,22.036,22.0594,119100.0
2014-11-04 13:00:00,37.75,37.77,37.62,37.63,102900.0,22.0653,22.0769,21.9893,21.9951,102900.0
2014-11-04 13:10:00,37.64,37.67,37.54,37.54,115300.0,22.001,22.0185,21.9425,21.9425,115300.0
2014-11-04 13:20:00,37.53,37.6,37.51,37.58,156900.0,21.9367,21.9776,21.925,21.9659,156900.0
2014-11-04 13:30:00,37.59,37.59,37.5,37.5,135000.0,21.9717,21.9717,21.9191,21.9191,135000.0
2014-11-04 13:40:00,37.5,37.6,37.45,37.58,196800.0,21.9191,21.9776,21.8899,21.9659,196800.0
2014-11-04 13:50:00,37.59,37.64,37.58,37.61,184600.0,21.9717,22.001,21.9659,21.9834,184600.0
2014-11-04 14:00:00,37.61,37.64,37.44,37.46,203400.0,21.9834,22.001,21.8841,21.8957,203400.0
2014-11-04 14:10:00,37.45,37.57,37.44,37.44,213300.0,21.8899,21.96,21.8841,21.8841,213300.0
2014-11-04 14:20:00,37.44,37.49,37.36,37.45,212600.0,21.8841,21.9133,21.8373,21.8899,212600.0
2014-11-04 14:30:00,37.44,37.48,37.39,37.41,138100.0,21.8841,21.9074,21.8548,21.8665,138100.0
2014-11-04 14:40:00,37.41,37.48,37.36,37.48,213500.0,21.8665,21.9074,21.8373,21.9074,213500.0
2014-11-04 14:50:00,37.47,37.6,37.47,37.59,130800.0,21.9016,21.9776,21.9016,21.9717,130800.0
2014-11-04 15:00:00,37.59,37.61,37.48,37.52,234700.0,21.9717,21.9834,21.9074,21.9308,234700.0
2014-11-04 15:10:00,37.52,37.55,37.49,37.52,185700.0,21.9308,21.9484,21.9133,21.9308,185700.0
2014-11-04 15:20:00,37.53,37.6,37.5,37.53,197700.0,21.9367,21.9776,21.9191,21.9367,197700.0
2014-11-04 15:30:00,37.53,37.55,37.44,37.44,243300.0,21.9367,21.9484,21.8841,21.8841,243300.0
2014-11-04 15:40:00,37.44,37.51,37.43,37.46,304000.0,21.8841,21.925,21.8782,21.8957,304000.0
2014-11-04 15:50:00,37.46,37.49,37.44,37.45,752500.0,21.8957,21.9133,21.8841,21.8899,752500.0
2014-11-05 09:30:00,37.61,37.69,37.2,37.31,441000.0,21.9834,22.0302,21.7438,21.8081,441000.0
2014-11-05 09:40:00,37.3,37.39,37.25,37.26,210600.0,21.8022,21.8548,21.773,21.7788,210600.0
2014-11-05 09:50:00,37.26,37.61,37.23,37.59,258000.0,21.7788,21.9834,21.7613,21.9717,258000.0
2014-11-05 10:00:00,37.58,37.61,37.47,37.54,251800.0,21.9659,21.9834,21.9016,21.9425,251800.0
2014-11-05 10:10:00,37.54,37.61,37.46,37.58,171800.0,21.9425,21.9834,21.8957,21.9659,171800.0
2014-11-05 10:20:00,37.57,37.66,37.56,37.65,145400.0,21.96,22.0126,21.9542,22.0068,145400.0
2014-11-05 10:30:00,37.65,37.69,37.57,37.61,196200.0,22.0068,22.0302,21.96,21.9834,196200.0
2014-11-05 10:40:00,37.6,37.78,37.57,37.71,199300.0,21.9776,22.0828,21.96,22.0419,199300.0
2014-11-05 10:50:00,37.72,37.86,37.72,37.84,264700.0,22.0477,22.1296,22.0477,22.1179,264700.0
2014-11-05 11:00:00,37.84,37.9,37.57,37.79,322200.0,22.1179,22.1529,21.96,22.0886,322200.0
2014-11-05 11:10:00,37.79,37.81,37.6,37.62,281800.0,22.0886,22.1003,21.9776,21.9893,281800.0
2014-11-05 11:20:00,37.62,37.63,37.52,37.54,270500.0,21.9893,21.9951,21.9308,21.9425,270500.0
2014-11-05 11:30:00,37.54,37.72,37.5,37.69,272500.0,21.9425,22.0477,21.9191,22.0302,272500.0
2014-11-05 11:40:00,37.7,37.82,37.69,37.79,192700.0,22.036,22.1062,22.0302,22.0886,192700.0
2014-11-05 11:50:00,37.8,37.84,37.68,37.8,284700.0,22.0945,22.1179,22.0243,22.0945,284700.0
2014-11-05 12:00:00,37.8,37.83,37.72,37.8,214900.0,22.0945,22.112,22.0477,22.0945,214900.0
2014-11-05 12:10:00,37.81,37.83,37.74,37.82,201700.0,22.1003,22.112,22.0594,22.1062,201700.0
2014-11-05 12:20:00,37.82,37.83,37.77,37.81,167300.0,22.1062,22.112,22.0769,22.1003,167300.0
2014-11-05 12:30:00,37.81,37.83,37.76,37.83,222000.0,22.1003,22.112,22.0711,22.112,222000.0
2014-11-05 12:40:00,37.83,37.9,37.79,37.88,209500.0,22.112,22.1529,22.0886,22.1412,209500.0
2014-11-05 12:50:00,37.87,37.96,37.83,37.95,136600.0,22.1354,22.188,22.112,22.1822,136600.0
2014-11-05 13:00:00,37.95,37.97,37.91,37.92,171000.0,22.1822,22.1938,22.1588,22.1646,171000.0
2014-11-05 13:10:00,37.93,37.95,37.82,37.84,143400.0,22.1705,22.1822,22.1062,22.1179,143400.0
2014-11-05 13:20:00,37.85,37.94,37.81,37.89,154300.0,22.1237,22.1763,22.1003,22.1471,154300.0
2014-11-05 13:30:00,37.9,37.96,37.84,37.84,182900.0,22.1529,22.188,22.1179,22.1179,182900.0
2014-11-05 13:40:00,37.85,37.9,37.8,37.9,127100.0,22.1237,22.1529,22.0945,22.1529,127100.0
2014-11-05 13:50:00,37.89,37.91,37.85,37.88,161900.0,22.1471,22.1588,22.1237,22.1412,161900.0
2014-11-05 14:00:00,37.89,37.89,37.8,37.85,168400.0,22.1471,22.1471,22.0945,22.1237,168400.0
2014-11-05 14:10:00,37.84,38.0,37.84,37.99,254800.0,22.1179,22.2114,22.1179,22.2055,254800.0
2014-11-05 14:20:00,37.99,38.03,37.94,38.02,261500.0,22.2055,22.2289,22.1763,22.2231,261500.0
2014-11-05 14:30:00,38.02,38.05,37.96,38.01,362800.0,22.2231,22.2406,22.188,22.2172,362800.0
2014-11-05 14:40:00,38.01,38.04,37.99,38.04,153400.0,22.2172,22.2348,22.2055,22.2348,153400.0
2014-11-05 14:50:00,38.04,38.06,37.97,38.02,276900.0,22.2348,22.2465,22.1938,22.2231,276900.0
2014-11-05 15:00:00,38.03,38.03,37.96,38.02,224100.0,22.2289,22.2289,22.188,22.2231,224100.0
2014-11-05 15:10:00,38.02,38.04,37.99,38.01,268300.0,22.2231,22.2348,22.2055,22.2172,268300.0
2014-11-05 15:20:00,38.01,38.03,37.92,38.01,230700.0,22.2172,22.2289,22.1646,22.2172,230700.0
2014-11-05 15:30:00,38.0,38.01,37.96,38.0,314300.0,22.2114,22.2172,22.188,22.2114,314300.0
2014-11-05 15:40:00,38.0,38.05,37.99,38.03,689400.0,22.2114,22.2406,22.2055,22.2289,689400.0
2014-11-05 15:50:00,38.02,38.13,38.02,38.09,779600.0,22.2231,22.2874,22.2231,22.264,779600.0
2014-11-06 09:30:00,38.1,38.3,38.0,38.19,848100.0,22.2698,22.3867,22.2114,22.3224,848100.0
2014-11-06 09:40:00,38.2,38.28,38.02,38.27,528800.0,22.3283,22.375,22.2231,22.3692,528800.0
2014-11-06 09:50:00,38.28,38.31,37.95,38.06,491700.0,22.375,22.3926,22.1822,22.2465,491700.0
2014-11-06 10:00:00,38.08,38.18,37.92,37.93,601700.0,22.2581,22.3166,22.1646,22.1705,601700.0
2014-11-06 10:10:00,37.93,37.95,37.72,37.86,326000.0,22.1705,22.1822,22.0477,22.1296,326000.0
2014-11-06 10:20:00,37.88,37.99,37.75,37.79,307000.0,22.1412,22.2055,22.0653,22.0886,307000.0
2014-11-06 10:30:00,37.8,37.95,37.79,37.89,299000.0,22.0945,22.1822,22.0886,22.1471,299000.0
2014-11-06 10:40:00,37.89,37.95,37.78,37.95,428500.0,22.1471,22.1822,22.0828,22.1822,428500.0
2014-11-06 10:50:00,37.93,38.0,37.88,37.98,354300.0,22.1705,22.2114,22.1412,22.1997,354300.0
2014-11-06 11:00:00,37.97,38.02,37.96,38.01,288800.0,22.1938,22.2231,22.188,22.2172,288800.0
2014-11-06 11:10:00,38.01,38.09,37.95,38.07,317200.0,22.2172,22.264,22.1822,22.2523,317200.0
2014-11-06 11:20:00,38.08,38.1,38.0,38.09,231700.0,22.2581,22.2698,22.2114,22.264,231700.0
2014-11-06 11:30:00,38.09,38.1,38.0,38.08,339700.0,22.264,22.2698,22.2114,22.2581,339700.0
2014-11-06 11:40:00,38.08,38.15,38.04,38.13,335500.0,22.2581,22.2991,22.2348,22.2874,335500.0
2014-11-06 11:50:00,38.14,38.16,37.88,37.91,421700.0,22.2932,22.3049,22.1412,22.1588,421700.0
2014-11-06 12:00:00,37.92,38.0,37.89,37.98,159900.0,22.1646,22.2114,22.1471,22.1997,159900.0
2014-11-06 12:10:00,37.98,38.01,37.93,37.95,350900.0,22.1997,22.2172,22.1705,22.1822,350900.0
2014-11-06 12:20:00,37.95,37.97,37.85,37.92,310400.0,22.1822,22.1938,22.1237,22.1646,310400.0
2014-11-06 12:30:00,37.92,37.93,37.81,37.85,193500.0,22.1646,22.1705,22.1003,22.1237,193500.0
2014-11-06 12:40:00,37.84,37.85,37.77,37.8,425300.0,22.1179,22.1237,22.0769,22.0945,425300.0
2014-11-06 12:50:00,37.8,37.81,37.77,37.78,289100.0,22.0945,22.1003,22.0769,22.0828,289100.0
2014-11-06 13:00:00,37.78,37.85,37.78,37.81,225800.0,22.0828,22.1237,22.0828,22.1003,225800.0
2014-11-06 13:10:00,37.8,37.84,37.79,37.8,428200.0,22.0945,22.1179,22.0886,22.0945,428200.0
2014-11-06 13:20:00,37.8,38.06,37.8,38.05,399200.0,22.0945,22.2465,22.0945,22.2406,399200.0
2014-11-06 13:30:00,38.05,38.06,37.99,38.01,236500.0,22.2406,22.2465,22.2055,22.2172,236500.0
2014-11-06 13:40:00,38.0,38.0,37.92,37.96,177000.0,22.2114,22.2114,22.1646,22.188,177000.0
2014-11-06 13:50:00,37.97,38.14,37.97,38.12,312200.0,22.1938,22.2932,22.1938,22.2815,312200.0
2014-11-06 14:00:00,38.12,38.18,38.07,38.15,443200.0,22.2815,22.3166,22.2523,22.2991,443200.0
2014-11-06 14:10:00,38.14,38.21,38.1,38.2,650700.0,22.2932,22.3341,22.2698,22.3283,650700.0
2014-11-06 14:20:00,38.2,38.37,38.2,38.33,312000.0,22.3283,22.4277,22.3283,22.4043,312000.0
2014-11-06 14:30:00,38.33,38.33,38.26,38.3,281800.0,22.4043,22.4043,22.3634,22.3867,281800.0
2014-11-06 14:40:00,38.31,38.38,38.26,38.38,566900.0,22.3926,22.4335,22.3634,22.4335,566900.0
2014-11-06 14:50:00,38.38,38.49,38.37,38.46,459000.0,22.4335,22.4978,22.4277,22.4803,459000.0
2014-11-06 15:00:00,38.46,38.55,38.46,38.53,790300.0,22.4803,22.5329,22.4803,22.5212,790300.0
2014-11-06 15:10:00,38.53,38.58,38.49,38.58,552900.0,22.5212,22.5504,22.4978,22.5504,552900.0
2014-11-06 15:20:00,38.58,38.61,38.54,38.57,477900.0,22.5504,22.5679,22.527,22.5446,477900.0
2014-11-06 15:30:00,38.56,38.59,38.5,38.51,541400.0,22.5387,22.5562,22.5036,22.5095,541400.0
2014-11-06 15:40:00,38.5,38.55,38.49,38.53,640600.0,22.5036,22.5329,22.4978,22.5212,640600.0
2014-11-06 15:50:00,38.53,38.54,38.48,38.52,828700.0,22.5212,22.527,22.4919,22.5153,828700.0
2014-11-07 09:30:00,38.5,38.69,38.42,38.67,300800.0,22.5036,22.6147,22.4569,22.603,300800.0
2014-11-07 09:40:00,38.68,38.73,38.57,38.59,252100.0,22.6088,22.6381,22.5446,22.5562,252100.0
2014-11-07 09:50:00,38.59,38.63,38.53,38.54,343700.0,22.5562,22.5796,22.5212,22.527,343700.0
2014-11-07 10:00:00,38.55,38.68,38.55,38.63,364800.0,22.5329,22.6088,22.5329,22.5796,364800.0
2014-11-07 10:10:00,38.63,38.69,38.49,38.54,539500.0,22.5796,22.6147,22.4978,22.527,539500.0
2014-11-07 10:20:00,38.55,38.61,38.52,38.59,178300.0,22.5329,22.5679,22.5153,22.5562,178300.0
2014-11-07 10:30:00,38.6,38.61,38.5,38.54,184500.0,22.5621,22.5679,22.5036,22.527,184500.0
2014-11-07 10:40:00,38.54,38.6,38.51,38.55,202600.0,22.527,22.5621,22.5095,22.5329,202600.0
2014-11-07 10:50:00,38.56,38.58,38.48,38.51,479000.0,22.5387,22.5504,22.4919,22.5095,479000.0
2014-11-07 11:00:00,38.51,38.52,38.48,38.5,416800.0,22.5095,22.5153,22.4919,22.5036,416800.0
2014-11-07 11:10:00,38.5,38.53,38.48,38.51,333000.0,22.5036,22.5212,22.4919,22.5095,333000.0
2014-11-07 11:20:00,38.52,38.63,38.5,38.61,330600.0,22.5153,22.5796,22.5036,22.5679,330600.0
2014-11-07 11:30:00,38.61,38.75,38.61,38.74,434200.0,22.5679,22.6498,22.5679,22.6439,434200.0
2014-11-07 11:40:00,38.75,38.77,38.73,38.76,757800.0,22.6498,22.6615,22.6381,22.6556,757800.0
2014-11-07 11:50:00,38.76,38.77,38.71,38.75,296800.0,22.6556,22.6615,22.6264,22.6498,296800.0
2014-11-07 12:00:00,38.75,38.93,38.7,38.91,650900.0,22.6498,22.755,22.6205,22.7433,650900.0
2014-11-07 12:10:00,38.92,39.0,38.88,39.0,423800.0,22.7491,22.7959,22.7258,22.7959,423800.0
2014-11-07 12:20:00,38.99,39.0,38.91,38.93,359100.0,22.79,22.7959,22.7433,22.755,359100.0
2014-11-07 12:30:00,38.94,38.94,38.81,38.82,241200.0,22.7608,22.7608,22.6848,22.6907,241200.0
2014-11-07 12:40:00,38.82,38.87,38.7,38.77,308200.0,22.6907,22.7199,22.6205,22.6615,308200.0
2014-11-07 12:50:00,38.78,38.92,38.75,38.88,224500.0,22.6673,22.7491,22.6498,22.7258,224500.0
2014-11-07 13:00:00,38.89,38.94,38.87,38.89,196200.0,22.7316,22.7608,22.7199,22.7316,196200.0
2014-11-07 13:10:00,38.88,38.98,38.85,38.98,230200.0,22.7258,22.7842,22.7082,22.7842,230200.0
2014-11-07 13:20:00,38.97,39.0,38.96,39.0,208100.0,22.7784,22.7959,22.7725,22.7959,208100.0
2014-11-07 13:30:00,39.0,39.0,38.98,38.98,165600.0,22.7959,22.7959,22.7842,22.7842,165600.0
2014-11-07 13:40:00,38.99,38.99,38.86,38.92,206300.0,22.79,22.79,22.7141,22.7491,206300.0
2014-11-07 13:50:00,38.93,38.96,38.91,38.91,169300.0,22.755,22.7725,22.7433,22.7433,169300.0
2014-11-07 14:00:00,38.91,38.94,38.88,38.9,220100.0,22.7433,22.7608,22.7258,22.7374,220100.0
2014-11-07 14:10:00,38.9,38.98,38.89,38.97,169500.0,22.7374,22.7842,22.7316,22.7784,169500.0
2014-11-07 14:20:00,38.97,39.0,38.9,38.91,173000.0,22.7784,22.7959,22.7374,22.7433,173000.0
2014-11-07 14:30:00,38.92,38.98,38.87,38.98,172200.0,22.7491,22.7842,22.7199,22.7842,172200.0
2014-11-07 14:40:00,38.98,38.98,38.9,38.95,351500.0,22.7842,22.7842,22.7374,22.7667,351500.0
2014-11-07 14:50:00,38.94,38.95,38.81,38.85,228600.0,22.7608,22.7667,22.6848,22.7082,228600.0
2014-11-07 15:00:00,38.85,38.86,38.8,38.8,268200.0,22.7082,22.7141,22.679,22.679,268200.0
2014-11-07 15:10:00,38.8,38.8,38.69,38.74,374100.0,22.679,22.679,22.6147,22.6439,374100.0
2014-11-07 15:20:00,38.75,38.77,38.71,38.71,256600.0,22.6498,22.6615,22.6264,22.6264,256600.0
2014-11-07 15:30:00,38.72,38.74,38.65,38.65,380600.0,22.6322,22.6439,22.5913,22.5913,380600.0
2014-11-07 15:40:00,38.65,38.79,38.65,38.74,462100.0,22.5913,22.6731,22.5913,22.6439,462100.0
2014-11-07 15:50:00,38.74,38.75,38.7,38.73,671200.0,22.6439,22.6498,22.6205,22.6381,671200.0
2014-11-10 09:30:00,38.88,38.98,38.8,38.85,370500.0,22.7258,22.7842,22.679,22.7082,370500.0
2014-11-10 09:40:00,38.85,38.88,38.72,38.73,319000.0,22.7082,22.7258,22.6322,22.6381,319000.0
2014-11-10 09:50:00,38.73,38.84,38.73,38.83,210100.0,22.6381,22.7024,22.6381,22.6965,210100.0
2014-11-10 10:00:00,38.83,38.85,38.75,38.8,366200.0,22.6965,22.7082,22.6498,22.679,366200.0
2014-11-10 10:10:00,38.8,38.81,38.69,38.79,463900.0,22.679,22.6848,22.6147,22.6731,463900.0
2014-11-10 10:20:00,38.79,38.8,38.64,38.73,347300.0,22.6731,22.679,22.5855,22.6381,347300.0
2014-11-10 10:30:00,38.74,38.85,38.7,38.84,157000.0,22.6439,22.7082,22.6205,22.7024,157000.0
2014-11-10 10:40:00,38.85,38.94,38.81,38.82,356500.0,22.7082,22.7608,22.6848,22.6907,356500.0
2014-11-10 10:50:00,38.82,38.84,38.76,38.78,163100.0,22.6907,22.7024,22.6556,22.6673,163100.0
2014-11-10 11:00:00,38.78,38.79,38.64,38.67,178800.0,22.6673,22.6731,22.5855,22.603,178800.0
2014-11-10 11:10:00,38.67,38.73,38.65,38.65,168600.0,22.603,22.6381,22.5913,22.5913,168600.0
2014-11-10 11:20:00,38.65,38.66,38.55,38.63,203800.0,22.5913,22.5972,22.5329,22.5796,203800.0
2014-11-10 11:30:00,38.64,38.76,38.59,38.64,298900.0,22.5855,22.6556,22.5562,22.5855,298900.0
2014-11-10 11:40:00,38.63,38.68,38.58,38.62,159100.0,22.5796,22.6088,22.5504,22.5738,159100.0
2014-11-10 11:50:00,38.62,38.65,38.5,38.52,278500.0,22.5738,22.5913,22.5036,22.5153,278500.0
2014-11-10 12:00:00,38.52,38.53,38.48,38.52,395600.0,22.5153,22.5212,22.4919,22.5153,395600.0
2014-11-10 12:10:00,38.52,38.6,38.49,38.57,248200.0,22.5153,22.5621,22.4978,22.5446,248200.0
2014-11-10 12:20:00,38.58,38.65,38.57,38.61,212700.0,22.5504,22.5913,22.5446,22.5679,212700.0
2014-11-10 12:30:00,38.61,38.63,38.57,38.63,177800.0,22.5679,22.5796,22.5446,22.5796,177800.0
2014-11-10 12:40:00,38.63,38.71,38.63,38.7,157100.0,22.5796,22.6264,22.5796,22.6205,157100.0
2014-11-10 12:50:00,38.7,38.75,38.68,38.74,203300.0,22.6205,22.6498,22.6088,22.6439,203300.0
2014-11-10 13:00:00,38.74,38.75,38.59,38.61,124900.0,22.6439,22.6498,22.5562,22.5679,124900.0
2014-11-10 13:10:00,38.61,38.65,38.53,38.65,161100.0,22.5679,22.5913,22.5212,22.5913,161100.0
2014-11-10 13:20:00,38.65,38.69,38.53,38.57,169100.0,22.5913,22.6147,22.5212,22.5446,169100.0
2014-11-10 13:30:00,38.57,38.6,38.52,38.53,164800.0,22.5446,22.5621,22.5153,22.5212,164800.0
2014-11-10 13:40:00,38.53,38.62,38.53,38.55,281100.0,22.5212,22.5738,22.5212,22.5329,281100.0
2014-11-10 13:50:00,38.55,38.55,38.49,38.54,209200.0,22.5329,22.5329,22.4978,22.527,209200.0
2014-11-10 14:00:00,38.54,38.56,38.48,38.48,156700.0,22.527,22.5387,22.4919,22.4919,156700.0
2014-11-10 14:10:00,38.49,38.52,38.43,38.48,269100.0,22.4978,22.5153,22.4627,22.4919,269100.0
2014-11-10 14:20:00,38.48,38.48,38.4,38.44,308300.0,22.4919,22.4919,22.4452,22.4686,308300.0
2014-11-10 14:30:00,38.44,38.49,38.41,38.42,342800.0,22.4686,22.4978,22.451,22.4569,342800.0
2014-11-10 14:40:00,38.42,38.46,38.35,38.4,221000.0,22.4569,22.4803,22.416,22.4452,221000.0
2014-11-10 14:50:00,38.4,38.53,38.39,38.48,348900.0,22.4452,22.5212,22.4393,22.4919,348900.0
2014-11-10 15:00:00,38.48,38.48,38.44,38.48,264200.0,22.4919,22.4919,22.4686,22.4919,264200.0
2014-11-10 15:10:00,38.48,38.54,38.48,38.5,366400.0,22.4919,22.527,22.4919,22.5036,366400.0
2014-11-10 15:20:00,38.49,38.57,38.49,38.52,297100.0,22.4978,22.5446,22.4978,22.5153,297100.0
2014-11-10 15:30:00,38.52,38.53,38.44,38.46,329900.0,22.5153,22.5212,22.4686,22.4803,329900.0
2014-11-10 15:40:00,38.47,38.49,38.43,38.45,420900.0,22.4861,22.4978,22.4627,22.4744,420900.0
2014-11-10 15:50:00,38.45,38.51,38.43,38.49,884500.0,22.4744,22.5095,22.4627,22.4978,884500.0
2014-11-11 09:30:00,38.6,38.72,38.36,38.43,341800.0,22.5621,22.6322,22.4218,22.4627,341800.0
2014-11-11 09:40:00,38.42,38.53,38.29,38.45,289100.0,22.4569,22.5212,22.3809,22.4744,289100.0
2014-11-11 09:50:00,38.45,38.74,38.44,38.73,453800.0,22.4744,22.6439,22.4686,22.6381,453800.0
2014-11-11 10:00:00,38.75,38.85,38.61,38.65,361500.0,22.6498,22.7082,22.5679,22.5913,361500.0
2014-11-11 10:10:00,38.66,38.69,38.52,38.55,135500.0,22.5972,22.6147,22.5153,22.5329,135500.0
2014-11-11 10:20:00,38.55,38.6,38.49,38.54,187400.0,22.5329,22.5621,22.4978,22.527,187400.0
2014-11-11 10:30:00,38.54,38.58,38.48,38.48,204000.0,22.527,22.5504,22.4919,22.4919,204000.0
2014-11-11 10:40:00,38.49,38.54,38.44,38.48,169800.0,22.4978,22.527,22.4686,22.4919,169800.0
2014-11-11 10:50:00,38.48,38.53,38.44,38.47,288500.0,22.4919,22.5212,22.4686,22.4861,288500.0
2014-11-11 11:00:00,38.48,38.51,38.44,38.46,229400.0,22.4919,22.5095,22.4686,22.4803,229400.0
2014-11-11 11:10:00,38.45,38.49,38.43,38.44,182600.0,22.4744,22.4978,22.4627,22.4686,182600.0
2014-11-11 11:20:00,38.45,38.53,38.41,38.47,182000.0,22.4744,22.5212,22.451,22.4861,182000.0
2014-11-11 11:30:00,38.48,38.52,38.45,38.51,189500.0,22.4919,22.5153,22.4744,22.5095,189500.0
2014-11-11 11:40:00,38.51,38.52,38.42,38.45,329200.0,22.5095,22.5153,22.4569,22.4744,329200.0
2014-11-11 11:50:00,38.45,38.51,38.44,38.47,222600.0,22.4744,22.5095,22.4686,22.4861,222600.0
2014-11-11 12:00:00,38.48,38.5,38.38,38.41,194800.0,22.4919,22.5036,22.4335,22.451,194800.0
2014-11-11 12:10:00,38.42,38.47,38.41,38.45,110900.0,22.4569,22.4861,22.451,22.4744,110900.0
2014-11-11 12:20:00,38.45,38.59,38.44,38.58,191600.0,22.4744,22.5562,22.4686,22.5504,191600.0
2014-11-11 12:30:00,38.59,38.65,38.57,38.6,148400.0,22.5562,22.5913,22.5446,22.5621,148400.0
2014-11-11 12:40:00,38.6,38.61,38.49,38.49,152400.0,22.5621,22.5679,22.4978,22.4978,152400.0
2014-11-11 12:50:00,38.49,38.53,38.48,38.52,235000.0,22.4978,22.5212,22.4919,22.5153,235000.0
2014-11-11 13:00:00,38.52,38.53,38.46,38.5,177100.0,22.5153,22.5212,22.4803,22.5036,177100.0
2014-11-11 13:10:00,38.51,38.53,38.46,38.5,213000.0,22.5095,22.5212,22.4803,22.5036,213000.0
2014-11-11 13:20:00,38.51,38.53,38.45,38.46,228900.0,22.5095,22.5212,22.4744,22.4803,228900.0
2014-11-11 13:30:00,38.46,38.51,38.45,38.5,406400.0,22.4803,22.5095,22.4744,22.5036,406400.0
2014-11-11 13:40:00,38.49,38.55,38.48,38.53,221300.0,22.4978,22.5329,22.4919,22.5212,221300.0
2014-11-11 13:50:00,38.54,38.56,38.48,38.5,137800.0,22.527,22.5387,22.4919,22.5036,137800.0
2014-11-11 14:00:00,38.51,38.59,38.5,38.57,130300.0,22.5095,22.5562,22.5036,22.5446,130300.0
2014-11-11 14:10:00,38.57,38.58,38.48,38.57,154200.0,22.5446,22.5504,22.4919,22.5446,154200.0
2014-11-11 14:20:00,38.57,38.6,38.52,38.56,329700.0,22.5446,22.5621,22.5153,22.5387,329700.0
2014-11-11 14:30:00,38.55,38.55,38.41,38.45,260700.0,22.5329,22.5329,22.451,22.4744,260700.0
2014-11-11 14:40:00,38.45,38.49,38.42,38.46,214300.0,22.4744,22.4978,22.4569,22.4803,214300.0
2014-11-11 14:50:00,38.46,38.5,38.44,38.47,214300.0,22.4803,22.5036,22.4686,22.4861,214300.0
2014-11-11 15:00:00,38.47,38.51,38.46,38.5,195900.0,22.4861,22.5095,22.4803,22.5036,195900.0
2014-11-11 15:10:00,38.5,38.53,38.48,38.5,211500.0,22.5036,22.5212,22.4919,22.5036,211500.0
2014-11-11 15:20:00,38.51,38.54,38.48,38.51,297000.0,22.5095,22.527,22.4919,22.5095,297000.0
2014-11-11 15:30:00,38.52,38.55,38.49,38.54,217700.0,22.5153,22.5329,22.4978,22.527,217700.0
2014-11-11 15:40:00,38.54,38.57,38.53,38.55,337800.0,22.527,22.5446,22.5212,22.5329,337800.0
2014-11-11 15:50:00,38.55,38.56,38.52,38.55,655600.0,22.5329,22.5387,22.5153,22.5329,655600.0
2014-11-12 09:30:00,38.41,38.61,38.4,38.51,289600.0,22.451,22.5679,22.4452,22.5095,289600.0
2014-11-12 09:40:00,38.5,38.57,38.35,38.52,305300.0,22.5036,22.5446,22.416,22.5153,305300.0
2014-11-12 09:50:00,38.52,38.6,38.49,38.59,323200.0,22.5153,22.5621,22.4978,22.5562,323200.0
2014-11-12 10:00:00,38.59,38.61,38.44,38.48,396800.0,22.5562,22.5679,22.4686,22.4919,396800.0
2014-11-12 10:10:00,38.5,38.55,38.47,38.5,229500.0,22.5036,22.5329,22.4861,22.5036,229500.0
2014-11-12 10:20:00,38.51,38.55,38.48,38.5,405700.0,22.5095,22.5329,22.4919,22.5036,405700.0
2014-11-12 10:30:00,38.5,38.61,38.5,38.59,581800.0,22.5036,22.5679,22.5036,22.5562,581800.0
2014-11-12 10:40:00,38.59,38.65,38.52,38.63,354700.0,22.5562,22.5913,22.5153,22.5796,354700.0
2014-11-12 10:50:00,38.64,38.65,38.53,38.57,351900.0,22.5855,22.5913,22.5212,22.5446,351900.0
2014-11-12 11:00:00,38.58,38.65,38.55,38.55,331400.0,22.5504,22.5913,22.5329,22.5329,331400.0
2014-11-12 11:10:00,38.55,38.61,38.46,38.48,301800.0,22.5329,22.5679,22.4803,22.4919,301800.0
2014-11-12 11:20:00,38.48,38.6,38.48,38.57,227200.0,22.4919,22.5621,22.4919,22.5446,227200.0
2014-11-12 11:30:00,38.58,38.63,38.53,38.58,306300.0,22.5504,22.5796,22.5212,22.5504,306300.0
2014-11-12 11:40:00,38.58,38.62,38.56,38.61,215600.0,22.5504,22.5738,22.5387,22.5679,215600.0
2014-11-12 11:50:00,38.62,38.63,38.51,38.51,255600.0,22.5738,22.5796,22.5095,22.5095,255600.0
2014-11-12 12:00:00,38.51,38.59,38.51,38.58,166600.0,22.5095,22.5562,22.5095,22.5504,166600.0
2014-11-12 12:10:00,38.57,38.59,38.5,38.53,156600.0,22.5446,22.5562,22.5036,22.5212,156600.0
2014-11-12 12:20:00,38.52,38.58,38.5,38.56,186700.0,22.5153,22.5504,22.5036,22.5387,186700.0
2014-11-12 12:30:00,38.56,38.6,38.51,38.53,238000.0,22.5387,22.5621,22.5095,22.5212,238000.0
2014-11-12 12:40:00,38.53,38.57,38.52,38.57,175900.0,22.5212,22.5446,22.5153,22.5446,175900.0
2014-11-12 12:50:00,38.57,38.59,38.54,38.57,178300.0,22.5446,22.5562,22.527,22.5446,178300.0
2014-11-12 13:00:00,38.57,38.61,38.56,38.58,169600.0,22.5446,22.5679,22.5387,22.5504,169600.0
2014-11-12 13:10:00,38.58,38.72,38.58,38.72,214900.0,22.5504,22.6322,22.5504,22.6322,214900.0
2014-11-12 13:20:00,38.72,38.75,38.69,38.73,163300.0,22.6322,22.6498,22.6147,22.6381,163300.0
2014-11-12 13:30:00,38.74,38.79,38.63,38.64,314400.0,22.6439,22.6731,22.5796,22.5855,314400.0
2014-11-12 13:40:00,38.63,38.64,38.58,38.6,195700.0,22.5796,22.5855,22.5504,22.5621,195700.0
2014-11-12 13:50:00,38.6,38.63,38.55,38.6,285800.0,22.5621,22.5796,22.5329,22.5621,285800.0
2014-11-12 14:00:00,38.59,38.63,38.56,38.62,271600.0,22.5562,22.5796,22.5387,22.5738,271600.0
2014-11-12 14:10:00,38.62,38.72,38.62,38.72,176200.0,22.5738,22.6322,22.5738,22.6322,176200.0
2014-11-12 14:20:00,38.72,38.73,38.66,38.66,384700.0,22.6322,22.6381,22.5972,22.5972,384700.0
2014-11-12 14:30:00,38.67,38.68,38.57,38.61,366700.0,22.603,22.6088,22.5446,22.5679,366700.0
2014-11-12 14:40:00,38.61,38.61,38.52,38.59,222800.0,22.5679,22.5679,22.5153,22.5562,222800.0
2014-11-12 14:50:00,38.59,38.62,38.58,38.62,293300.0,22.5562,22.5738,22.5504,22.5738,293300.0
2014-11-12 15:00:00,38.62,38.68,38.56,38.66,410400.0,22.5738,22.6088,22.5387,22.5972,410400.0
2014-11-12 15:10:00,38.66,38.72,38.65,38.67,687300.0,22.5972,22.6322,22.5913,22.603,687300.0
2014-11-12 15:20:00,38.66,38.67,38.52,38.55,558100.0,22.5972,22.603,22.5153,22.5329,558100.0
2014-11-12 15:30:00,38.55,38.55,38.49,38.54,434000.0,22.5329,22.5329,22.4978,22.527,434000.0
2014-11-12 15:40:00,38.53,38.55,38.51,38.54,555900.0,22.5212,22.5329,22.5095,22.527,555900.0
2014-11-12 15:50:00,38.54,38.57,38.49,38.51,717500.0,22.527,22.5446,22.4978,22.5095,717500.0
2014-11-13 09:30:00,38.44,38.65,38.44,38.64,535200.0,22.4686,22.5913,22.4686,22.5855,535200.0
2014-11-13 09:40:00,38.64,38.76,38.52,38.74,761700.0,22.5855,22.6556,22.5153,22.6439,761700.0
2014-11-13 09:50:00,38.73,38.75,38.65,38.68,341900.0,22.6381,22.6498,22.5913,22.6088,341900.0
2014-11-13 10:00:00,38.69,38.69,38.54,38.57,291000.0,22.6147,22.6147,22.527,22.5446,291000.0
2014-11-13 10:10:00,38.57,38.63,38.53,38.55,454400.0,22.5446,22.5796,22.5212,22.5329,454400.0
2014-11-13 10:20:00,38.55,38.61,38.51,38.57,286000.0,22.5329,22.5679,22.5095,22.5446,286000.0
2014-11-13 10:30:00,38.58,38.7,38.56,38.67,483600.0,22.5504,22.6205,22.5387,22.603,483600.0
2014-11-13 10:40:00,38.67,38.79,38.66,38.77,880200.0,22.603,22.6731,22.5972,22.6615,880200.0
2014-11-13 10:50:00,38.77,38.84,38.72,38.73,678600.0,22.6615,22.7024,22.6322,22.6381,678600.0
2014-11-13 11:00:00,38.72,38.75,38.59,38.64,468300.0,22.6322,22.6498,22.5562,22.5855,468300.0
2014-11-13 11:10:00,38.63,38.64,38.54,38.64,447000.0,22.5796,22.5855,22.527,22.5855,447000.0
2014-11-13 11:20:00,38.63,38.64,38.54,38.56,442200.0,22.5796,22.5855,22.527,22.5387,442200.0
2014-11-13 11:30:00,38.56,38.63,38.51,38.52,446100.0,22.5387,22.5796,22.5095,22.5153,446100.0
2014-11-13 11:40:00,38.53,38.6,38.5,38.57,791800.0,22.5212,22.5621,22.5036,22.5446,791800.0
2014-11-13 11:50:00,38.57,38.69,38.54,38.66,291900.0,22.5446,22.6147,22.527,22.5972,291900.0
2014-11-13 12:00:00,38.66,38.67,38.56,38.66,267600.0,22.5972,22.603,22.5387,22.5972,267600.0
2014-11-13 12:10:00,38.65,38.69,38.63,38.65,416400.0,22.5913,22.6147,22.5796,22.5913,416400.0
2014-11-13 12:20:00,38.65,38.77,38.65,38.74,288300.0,22.5913,22.6615,22.5913,22.6439,288300.0
2014-11-13 12:30:00,38.74,38.8,38.67,38.67,354700.0,22.6439,22.679,22.603,22.603,354700.0
2014-11-13 12:40:00,38.67,38.68,38.55,38.55,288300.0,22.603,22.6088,22.5329,22.5329,288300.0
2014-11-13 12:50:00,38.56,38.59,38.5,38.54,263500.0,22.5387,22.5562,22.5036,22.527,263500.0
2014-11-13 13:00:00,38.55,38.57,38.49,38.57,260300.0,22.5329,22.5446,22.4978,22.5446,260300.0
2014-11-13 13:10:00,38.57,38.59,38.55,38.56,152200.0,22.5446,22.5562,22.5329,22.5387,152200.0
2014-11-13 13:20:00,38.56,38.57,38.51,38.51,301200.0,22.5387,22.5446,22.5095,22.5095,301200.0
2014-11-13 13:30:00,38.51,38.55,38.49,38.55,300200.0,22.5095,22.5329,22.4978,22.5329,300200.0
2014-11-13 13:40:00,38.55,38.55,38.5,38.52,360000.0,22.5329,22.5329,22.5036,22.5153,360000.0
2014-11-13 13:50:00,38.52,38.64,38.49,38.53,487300.0,22.5153,22.5855,22.4978,22.5212,487300.0
2014-11-13 14:00:00,38.52,38.56,38.51,38.53,288400.0,22.5153,22.5387,22.5095,22.5212,288400.0
2014-11-13 14:10:00,38.53,38.54,38.49,38.51,396400.0,22.5212,22.527,22.4978,22.5095,396400.0
2014-11-13 14:20:00,38.51,38.53,38.49,38.5,586200.0,22.5095,22.5212,22.4978,22.5036,586200.0
2014-11-13 14:30:00,38.5,38.52,38.43,38.45,498900.0,22.5036,22.5153,22.4627,22.4744,498900.0
2014-11-13 14:40:00,38.44,38.57,38.43,38.5,511700.0,22.4686,22.5446,22.4627,22.5036,511700.0
2014-11-13 14:50:00,38.5,38.52,38.37,38.37,360400.0,22.5036,22.5153,22.4277,22.4277,360400.0
2014-11-13 15:00:00,38.37,38.46,38.35,38.44,387600.0,22.4277,22.4803,22.416,22.4686,387600.0
2014-11-13 15:10:00,38.44,38.46,38.31,38.31,232300.0,22.4686,22.4803,22.3926,22.3926,232300.0
2014-11-13 15:20:00,38.31,38.32,38.17,38.25,642300.0,22.3926,22.3984,22.3107,22.3575,642300.0
2014-11-13 15:30:00,38.25,38.41,38.2,38.36,797500.0,22.3575,22.451,22.3283,22.4218,797500.0
2014-11-13 15:40:00,38.36,38.44,38.3,38.4,769400.0,22.4218,22.4686,22.3867,22.4452,769400.0
2014-11-13 15:50:00,38.41,38.43,38.31,38.37,1089000.0,22.451,22.4627,22.3926,22.4277,1089000.0
2014-11-14 09:30:00,38.57,38.59,38.35,38.52,363600.0,22.5446,22.5562,22.416,22.5153,363600.0
2014-11-14 09:40:00,38.52,38.52,38.35,38.37,196600.0,22.5153,22.5153,22.416,22.4277,196600.0
2014-11-14 09:50:00,38.37,38.65,38.35,38.58,333400.0,22.4277,22.5913,22.416,22.5504,333400.0
2014-11-14 10:00:00,38.59,38.83,38.59,38.68,661500.0,22.5562,22.6965,22.5562,22.6088,661500.0
2014-11-14 10:10:00,38.68,38.77,38.68,38.73,690700.0,22.6088,22.6615,22.6088,22.6381,690700.0
2014-11-14 10:20:00,38.73,38.82,38.7,38.8,723200.0,22.6381,22.6907,22.6205,22.679,723200.0
2014-11-14 10:30:00,38.8,38.93,38.77,38.92,454000.0,22.679,22.755,22.6615,22.7491,454000.0
2014-11-14 10:40:00,38.93,38.93,38.79,38.85,363800.0,22.755,22.755,22.6731,22.7082,363800.0
2014-11-14 10:50:00,38.86,38.86,38.8,38.82,359500.0,22.7141,22.7141,22.679,22.6907,359500.0
2014-11-14 11:00:00,38.82,38.85,38.79,38.84,366600.0,22.6907,22.7082,22.6731,22.7024,366600.0
2014-11-14 11:10:00,38.83,38.85,38.8,38.82,281400.0,22.6965,22.7082,22.679,22.6907,281400.0
2014-11-14 11:20:00,38.81,38.83,38.77,38.81,298200.0,22.6848,22.6965,22.6615,22.6848,298200.0
2014-11-14 11:30:00,38.82,38.85,38.78,38.84,361700.0,22.6907,22.7082,22.6673,22.7024,361700.0
2014-11-14 11:40:00,38.84,38.97,38.82,38.96,642600.0,22.7024,22.7784,22.6907,22.7725,642600.0
2014-11-14 11:50:00,38.97,38.97,38.9,38.93,227100.0,22.7784,22.7784,22.7374,22.755,227100.0
2014-11-14 12:00:00,38.93,39.03,38.87,38.99,561400.0,22.755,22.8134,22.7199,22.79,561400.0
2014-11-14 12:10:00,38.99,38.99,38.9,38.9,243100.0,22.79,22.79,22.7374,22.7374,243100.0
2014-11-14 12:20:00,38.91,39.0,38.88,39.0,258400.0,22.7433,22.7959,22.7258,22.7959,258400.0
2014-11-14 12:30:00,39.01,39.3,38.98,39.29,1117200.0,22.8017,22.9712,22.7842,22.9654,1117200.0
2014-11-14 12:40:00,39.29,39.29,39.11,39.14,309700.0,22.9654,22.9654,22.8602,22.8777,309700.0
2014-11-14 12:50:00,39.14,39.14,39.06,39.09,167600.0,22.8777,22.8777,22.831,22.8485,167600.0
2014-11-14 13:00:00,39.09,39.23,39.09,39.23,445400.0,22.8485,22.9303,22.8485,22.9303,445400.0
2014-11-14 13:10:00,39.23,39.27,39.2,39.27,302500.0,22.9303,22.9537,22.9128,22.9537,302500.0
2014-11-14 13:20:00,39.26,39.29,39.23,39.25,302000.0,22.9479,22.9654,22.9303,22.942,302000.0
2014-11-14 13:30:00,39.26,39.39,39.25,39.39,258500.0,22.9479,23.0239,22.942,23.0239,258500.0
2014-11-14 13:40:00,39.38,39.51,39.38,39.5,397900.0,23.018,23.094,23.018,23.0881,397900.0
2014-11-14 13:50:00,39.5,39.56,39.31,39.32,424300.0,23.0881,23.1232,22.9771,22.9829,424300.0
2014-11-14 14:00:00,39.32,39.52,39.31,39.49,463700.0,22.9829,23.0998,22.9771,23.0823,463700.0
2014-11-14 14:10:00,39.48,39.49,39.3,39.34,569600.0,23.0765,23.0823,22.9712,22.9946,569600.0
2014-11-14 14:20:00,39.34,39.39,39.23,39.38,369400.0,22.9946,23.0239,22.9303,23.018,369400.0
2014-11-14 14:30:00,39.38,39.4,39.35,39.35,326800.0,23.018,23.0297,23.0005,23.0005,326800.0
2014-11-14 14:40:00,39.36,39.39,39.31,39.35,235400.0,23.0063,23.0239,22.9771,23.0005,235400.0
2014-11-14 14:50:00,39.35,39.36,39.28,39.32,268400.0,23.0005,23.0063,22.9596,22.9829,268400.0
2014-11-14 15:00:00,39.32,39.33,39.29,39.29,233400.0,22.9829,22.9888,22.9654,22.9654,233400.0
2014-11-14 15:10:00,39.29,39.31,39.26,39.27,273400.0,22.9654,22.9771,22.9479,22.9537,273400.0
2014-11-14 15:20:00,39.28,39.29,39.23,39.27,321700.0,22.9596,22.9654,22.9303,22.9537,321700.0
2014-11-14 15:30:00,39.27,39.29,39.25,39.28,660300.0,22.9537,22.9654,22.942,22.9596,660300.0
2014-11-14 15:40:00,39.28,39.3,39.25,39.25,601100.0,22.9596,22.9712,22.942,22.942,601100.0
2014-11-14 15:50:00,39.26,39.39,39.25,39.37,928600.0,22.9479,23.0239,22.942,23.0122,928600.0
2014-11-17 09:30:00,39.34,39.45,39.23,39.42,459800.0,22.9946,23.0589,22.9303,23.0414,459800.0
2014-11-17 09:40:00,39.44,39.61,39.34,39.54,463100.0,23.0531,23.1524,22.9946,23.1115,463100.0
2014-11-17 09:50:00,39.55,39.58,39.47,39.52,324000.0,23.1174,23.1349,23.0706,23.0998,324000.0
2014-11-17 10:00:00,39.53,39.77,39.53,39.67,493800.0,23.1057,23.246,23.1057,23.1875,493800.0
2014-11-17 10:10:00,39.68,39.85,39.64,39.77,284800.0,23.1934,23.2927,23.17,23.246,284800.0
2014-11-17 10:20:00,39.78,39.97,39.74,39.95,963500.0,23.2518,23.3629,23.2284,23.3512,963500.0
2014-11-17 10:30:00,39.94,40.0,39.88,39.91,847000.0,23.3453,23.3804,23.3103,23.3278,847000.0
2014-11-17 10:40:00,39.91,40.0,39.73,39.75,703100.0,23.3278,23.3804,23.2226,23.2343,703100.0
2014-11-17 10:50:00,39.75,39.97,39.74,39.86,605500.0,23.2343,23.3629,23.2284,23.2986,605500.0
2014-11-17 11:00:00,39.86,39.86,39.72,39.77,350500.0,23.2986,23.2986,23.2167,23.246,350500.0
2014-11-17 11:10:00,39.78,39.97,39.74,39.97,353300.0,23.2518,23.3629,23.2284,23.3629,353300.0
2014-11-17 11:20:00,39.98,40.0,39.86,39.87,349600.0,23.3687,23.3804,23.2986,23.3044,349600.0
2014-11-17 11:30:00,39.88,39.89,39.77,39.82,265900.0,23.3103,23.3161,23.246,23.2752,265900.0
2014-11-17 11:40:00,39.82,39.96,39.82,39.94,536400.0,23.2752,23.357,23.2752,23.3453,536400.0
2014-11-17 11:50:00,39.94,39.97,39.88,39.92,455800.0,23.3453,23.3629,23.3103,23.3336,455800.0
2014-11-17 12:00:00,39.92,39.94,39.84,39.88,301600.0,23.3336,23.3453,23.2869,23.3103,301600.0
2014-11-17 12:10:00,39.89,39.91,39.84,39.85,262400.0,23.3161,23.3278,23.2869,23.2927,262400.0
2014-11-17 12:20:00,39.85,39.91,39.83,39.9,151500.0,23.2927,23.3278,23.281,23.322,151500.0
2014-11-17 12:30:00,39.9,39.91,39.86,39.89,118500.0,23.322,23.3278,23.2986,23.3161,118500.0
2014-11-17 12:40:00,39.89,39.95,39.86,39.88,333800.0,23.3161,23.3512,23.2986,23.3103,333800.0
2014-11-17 12:50:00,39.88,39.9,39.85,39.89,188500.0,23.3103,23.322,23.2927,23.3161,188500.0
2014-11-17 13:00:00,39.89,39.95,39.86,39.93,184300.0,23.3161,23.3512,23.2986,23.3395,184300.0
2014-11-17 13:10:00,39.94,40.0,39.93,39.99,261100.0,23.3453,23.3804,23.3395,23.3746,261100.0
2014-11-17 13:20:00,39.99,40.03,39.96,40.03,643500.0,23.3746,23.3979,23.357,23.3979,643500.0
2014-11-17 13:30:00,40.03,40.06,39.95,40.0,263700.0,23.3979,23.4155,23.3512,23.3804,263700.0
2014-11-17 13:40:00,40.01,40.09,40.01,40.07,354100.0,23.3862,23.433,23.3862,23.4213,354100.0
2014-11-17 13:50:00,40.07,40.23,40.07,40.2,425800.0,23.4213,23.5148,23.4213,23.4973,425800.0
2014-11-17 14:00:00,40.2,40.24,40.18,40.18,362500.0,23.4973,23.5207,23.4856,23.4856,362500.0
2014-11-17 14:10:00,40.18,40.26,40.18,40.25,626700.0,23.4856,23.5324,23.4856,23.5265,626700.0
2014-11-17 14:20:00,40.25,40.33,40.2,40.29,730100.0,23.5265,23.5733,23.4973,23.5499,730100.0
2014-11-17 14:30:00,40.29,40.46,40.29,40.44,891800.0,23.5499,23.6493,23.5499,23.6376,891800.0
2014-11-17 14:40:00,40.44,40.44,40.27,40.3,475100.0,23.6376,23.6376,23.5382,23.5558,475100.0
2014-11-17 14:50:00,40.3,40.39,40.26,40.36,646800.0,23.5558,23.6084,23.5324,23.5908,646800.0
2014-11-17 15:00:00,40.37,40.41,40.31,40.4,676400.0,23.5967,23.6201,23.5616,23.6142,676400.0
2014-11-17 15:10:00,40.4,40.41,40.33,40.38,374800.0,23.6142,23.6201,23.5733,23.6025,374800.0
2014-11-17 15:20:00,40.38,40.4,40.34,40.39,428200.0,23.6025,23.6142,23.5791,23.6084,428200.0
2014-11-17 15:30:00,40.4,40.4,40.31,40.34,896800.0,23.6142,23.6142,23.5616,23.5791,896800.0
2014-11-17 15:40:00,40.35,40.36,40.22,40.23,732400.0,23.585,23.5908,23.509,23.5148,732400.0
2014-11-17 15:50:00,40.24,40.28,40.21,40.25,1041000.0,23.5207,23.5441,23.5032,23.5265,1041000.0
2014-11-18 09:30:00,40.2,40.78,40.17,40.66,728600.0,23.4973,23.8363,23.4798,23.7662,728600.0
2014-11-18 09:40:00,40.66,40.86,40.62,40.8,1039300.0,23.7662,23.8831,23.7428,23.848,1039300.0
2014-11-18 09:50:00,40.8,40.81,40.34,40.37,881700.0,23.848,23.8539,23.5791,23.5967,881700.0
2014-11-18 10:00:00,40.37,40.62,40.37,40.58,637200.0,23.5967,23.7428,23.5967,23.7194,637200.0
2014-11-18 10:10:00,40.59,40.59,40.5,40.54,416800.0,23.7253,23.7253,23.6727,23.696,416800.0
2014-11-18 10:20:00,40.55,40.57,40.35,40.37,482900.0,23.7019,23.7136,23.585,23.5967,482900.0
2014-11-18 10:30:00,40.36,40.41,40.29,40.34,518500.0,23.5908,23.6201,23.5499,23.5791,518500.0
2014-11-18 10:40:00,40.34,40.48,40.31,40.48,521400.0,23.5791,23.661,23.5616,23.661,521400.0
2014-11-18 10:50:00,40.48,40.61,40.46,40.6,435300.0,23.661,23.737,23.6493,23.7311,435300.0
2014-11-18 11:00:00,40.61,40.67,40.52,40.53,432500.0,23.737,23.772,23.6843,23.6902,432500.0
2014-11-18 11:10:00,40.54,40.57,40.52,40.54,370400.0,23.696,23.7136,23.6843,23.696,370400.0
2014-11-18 11:20:00,40.53,40.54,40.35,40.38,708700.0,23.6902,23.696,23.585,23.6025,708700.0
2014-11-18 11:30:00,40.38,40.43,40.36,40.4,286400.0,23.6025,23.6317,23.5908,23.6142,286400.0
2014-11-18 11:40:00,40.4,40.43,40.38,40.42,278600.0,23.6142,23.6317,23.6025,23.6259,278600.0
2014-11-18 11:50:00,40.43,40.44,40.4,40.41,253800.0,23.6317,23.6376,23.6142,23.6201,253800.0
2014-11-18 12:00:00,40.41,40.43,40.38,40.42,265500.0,23.6201,23.6317,23.6025,23.6259,265500.0
2014-11-18 12:10:00,40.41,40.45,40.38,40.44,186400.0,23.6201,23.6434,23.6025,23.6376,186400.0
2014-11-18 12:20:00,40.44,40.46,40.4,40.42,181800.0,23.6376,23.6493,23.6142,23.6259,181800.0
2014-11-18 12:30:00,40.42,40.43,40.38,40.41,230400.0,23.6259,23.6317,23.6025,23.6201,230400.0
2014-11-18 12:40:00,40.41,40.47,40.39,40.45,268200.0,23.6201,23.6551,23.6084,23.6434,268200.0
2014-11-18 12:50:00,40.46,40.47,40.41,40.45,285100.0,23.6493,23.6551,23.6201,23.6434,285100.0
2014-11-18 13:00:00,40.45,40.48,40.44,40.46,241600.0,23.6434,23.661,23.6376,23.6493,241600.0
2014-11-18 13:10:00,40.46,40.5,40.44,40.48,307500.0,23.6493,23.6727,23.6376,23.661,307500.0
2014-11-18 13:20:00,40.48,40.5,40.44,40.46,238300.0,23.661,23.6727,23.6376,23.6493,238300.0
2014-11-18 13:30:00,40.46,40.47,40.43,40.45,181700.0,23.6493,23.6551,23.6317,23.6434,181700.0
2014-11-18 13:40:00,40.45,40.46,40.4,40.4,187700.0,23.6434,23.6493,23.6142,23.6142,187700.0
2014-11-18 13:50:00,40.41,40.44,40.4,40.4,194400.0,23.6201,23.6376,23.6142,23.6142,194400.0
2014-11-18 14:00:00,40.4,40.46,40.4,40.46,218300.0,23.6142,23.6493,23.6142,23.6493,218300.0
2014-11-18 14:10:00,40.46,40.46,40.41,40.45,162600.0,23.6493,23.6493,23.6201,23.6434,162600.0
2014-11-18 14:20:00,40.46,40.47,40.41,40.44,251500.0,23.6493,23.6551,23.6201,23.6376,251500.0
2014-11-18 14:30:00,40.44,40.47,40.43,40.43,226800.0,23.6376,23.6551,23.6317,23.6317,226800.0
2014-11-18 14:40:00,40.44,40.44,40.41,40.41,231000.0,23.6376,23.6376,23.6201,23.6201,231000.0
2014-11-18 14:50:00,40.42,40.43,40.39,40.41,291000.0,23.6259,23.6317,23.6084,23.6201,291000.0
2014-11-18 15:00:00,40.41,40.48,40.4,40.48,296600.0,23.6201,23.661,23.6142,23.661,296600.0
2014-11-18 15:10:00,40.47,40.51,40.45,40.48,668800.0,23.6551,23.6785,23.6434,23.661,668800.0
2014-11-18 15:20:00,40.48,40.53,40.47,40.52,471600.0,23.661,23.6902,23.6551,23.6843,471600.0
2014-11-18 15:30:00,40.53,40.53,40.47,40.48,610800.0,23.6902,23.6902,23.6551,23.661,610800.0
2014-11-18 15:40:00,40.49,40.51,40.46,40.5,753000.0,23.6668,23.6785,23.6493,23.6727,753000.0
2014-11-18 15:50:00,40.49,40.5,40.4,40.41,1168300.0,23.6668,23.6727,23.6142,23.6201,1168300.0
2014-11-19 09:30:00,40.29,40.62,40.23,40.42,1003100.0,23.5499,23.7428,23.5148,23.6259,1003100.0
2014-11-19 09:40:00,40.43,40.59,40.38,40.56,810500.0,23.6317,23.7253,23.6025,23.7077,810500.0
2014-11-19 09:50:00,40.56,40.59,40.45,40.46,512000.0,23.7077,23.7253,23.6434,23.6493,512000.0
2014-11-19 10:00:00,40.46,40.52,40.41,40.48,451700.0,23.6493,23.6843,23.6201,23.661,451700.0
2014-11-19 10:10:00,40.47,40.56,40.4,40.56,326900.0,23.6551,23.7077,23.6142,23.7077,326900.0
2014-11-19 10:20:00,40.56,40.56,40.51,40.52,308100.0,23.7077,23.7077,23.6785,23.6843,308100.0
2014-11-19 10:30:00,40.53,40.62,40.49,40.58,291900.0,23.6902,23.7428,23.6668,23.7194,291900.0
2014-11-19 10:40:00,40.58,40.76,40.56,40.7,421200.0,23.7194,23.8246,23.7077,23.7896,421200.0
2014-11-19 10:50:00,40.71,40.72,40.61,40.64,396000.0,23.7954,23.8013,23.737,23.7545,396000.0
2014-11-19 11:00:00,40.65,40.73,40.61,40.72,449000.0,23.7603,23.8071,23.737,23.8013,449000.0
2014-11-19 11:10:00,40.73,40.8,40.7,40.79,423400.0,23.8071,23.848,23.7896,23.8422,423400.0
2014-11-19 11:20:00,40.79,40.82,40.75,40.8,340200.0,23.8422,23.8597,23.8188,23.848,340200.0
2014-11-19 11:30:00,40.81,40.88,40.8,40.84,464600.0,23.8539,23.8948,23.848,23.8714,464600.0
2014-11-19 11:40:00,40.84,40.96,40.83,40.94,463700.0,23.8714,23.9415,23.8655,23.9298,463700.0
2014-11-19 11:50:00,40.94,41.0,40.81,40.88,651200.0,23.9298,23.9649,23.8539,23.8948,651200.0
2014-11-19 12:00:00,40.88,40.95,40.82,40.83,282000.0,23.8948,23.9357,23.8597,23.8655,282000.0
2014-11-19 12:10:00,40.83,40.86,40.69,40.71,298600.0,23.8655,23.8831,23.7837,23.7954,298600.0
2014-11-19 12:20:00,40.71,40.78,40.64,40.66,268700.0,23.7954,23.8363,23.7545,23.7662,268700.0
2014-11-19 12:30:00,40.66,40.67,40.57,40.66,333700.0,23.7662,23.772,23.7136,23.7662,333700.0
2014-11-19 12:40:00,40.65,40.68,40.63,40.64,384000.0,23.7603,23.7779,23.7486,23.7545,384000.0
2014-11-19 12:50:00,40.64,40.68,40.62,40.67,247000.0,23.7545,23.7779,23.7428,23.772,247000.0
2014-11-19 13:00:00,40.67,40.72,40.65,40.71,314300.0,23.772,23.8013,23.7603,23.7954,314300.0
2014-11-19 13:10:00,40.71,40.74,40.69,40.73,303800.0,23.7954,23.8129,23.7837,23.8071,303800.0
2014-11-19 13:20:00,40.73,40.8,40.73,40.79,194400.0,23.8071,23.848,23.8071,23.8422,194400.0
2014-11-19 13:30:00,40.8,40.81,40.77,40.8,214900.0,23.848,23.8539,23.8305,23.848,214900.0
2014-11-19 13:40:00,40.81,40.86,40.8,40.84,241900.0,23.8539,23.8831,23.848,23.8714,241900.0
2014-11-19 13:50:00,40.84,40.85,40.75,40.76,352500.0,23.8714,23.8772,23.8188,23.8246,352500.0
2014-11-19 14:00:00,40.76,40.8,40.71,40.77,408400.0,23.8246,23.848,23.7954,23.8305,408400.0
2014-11-19 14:10:00,40.77,40.81,40.76,40.78,381900.0,23.8305,23.8539,23.8246,23.8363,381900.0
2014-11-19 14:20:00,40.79,40.81,40.71,40.76,675100.0,23.8422,23.8539,23.7954,23.8246,675100.0
2014-11-19 14:30:00,40.76,40.84,40.75,40.8,564200.0,23.8246,23.8714,23.8188,23.848,564200.0
2014-11-19 14:40:00,40.79,40.85,40.77,40.84,465100.0,23.8422,23.8772,23.8305,23.8714,465100.0
2014-11-19 14:50:00,40.84,40.87,40.82,40.87,557400.0,23.8714,23.8889,23.8597,23.8889,557400.0
2014-11-19 15:00:00,40.87,40.88,40.78,40.81,473500.0,23.8889,23.8948,23.8363,23.8539,473500.0
2014-11-19 15:10:00,40.82,40.86,40.81,40.86,384500.0,23.8597,23.8831,23.8539,23.8831,384500.0
2014-11-19 15:20:00,40.86,40.89,40.84,40.87,603600.0,23.8831,23.9006,23.8714,23.8889,603600.0
2014-11-19 15:30:00,40.88,40.9,40.86,40.87,688200.0,23.8948,23.9065,23.8831,23.8889,688200.0
2014-11-19 15:40:00,40.87,40.89,40.85,40.88,654000.0,23.8889,23.9006,23.8772,23.8948,654000.0
2014-11-19 15:50:00,40.88,40.94,40.88,40.94,1078500.0,23.8948,23.9298,23.8948,23.9298,1078500.0
2014-11-20 09:30:00,40.66,40.98,40.51,40.92,574700.0,23.7662,23.9532,23.6785,23.9182,574700.0
2014-11-20 09:40:00,40.92,41.0,40.76,40.9,463900.0,23.9182,23.9649,23.8246,23.9065,463900.0
2014-11-20 09:50:00,40.9,40.97,40.81,40.96,664200.0,23.9065,23.9474,23.8539,23.9415,664200.0
2014-11-20 10:00:00,40.97,41.1,40.93,41.07,593100.0,23.9474,24.0234,23.924,24.0058,593100.0
2014-11-20 10:10:00,41.08,41.08,40.92,41.0,457400.0,24.0117,24.0117,23.9182,23.9649,457400.0
2014-11-20 10:20:00,41.0,41.07,40.98,41.05,438200.0,23.9649,24.0058,23.9532,23.9941,438200.0
2014-11-20 10:30:00,41.05,41.12,41.04,41.1,407600.0,23.9941,24.0351,23.9883,24.0234,407600.0
2014-11-20 10:40:00,41.11,41.13,41.08,41.09,581600.0,24.0292,24.0409,24.0117,24.0175,581600.0
2014-11-20 10:50:00,41.09,41.2,41.09,41.17,814000.0,24.0175,24.0818,24.0175,24.0643,814000.0
2014-11-20 11:00:00,41.18,41.24,41.16,41.22,433200.0,24.0701,24.1052,24.0584,24.0935,433200.0
2014-11-20 11:10:00,41.21,41.22,41.17,41.19,536600.0,24.0877,24.0935,24.0643,24.076,536600.0
2014-11-20 11:20:00,41.19,41.2,41.14,41.15,600400.0,24.076,24.0818,24.0467,24.0526,600400.0
2014-11-20 11:30:00,41.15,41.16,41.1,41.11,539300.0,24.0526,24.0584,24.0234,24.0292,539300.0
2014-11-20 11:40:00,41.11,41.16,41.07,41.15,564000.0,24.0292,24.0584,24.0058,24.0526,564000.0
2014-11-20 11:50:00,41.16,41.22,41.15,41.17,541200.0,24.0584,24.0935,24.0526,24.0643,541200.0
2014-11-20 12:00:00,41.18,41.24,41.17,41.23,411100.0,24.0701,24.1052,24.0643,24.0994,411100.0
2014-11-20 12:10:00,41.24,41.28,41.22,41.27,527400.0,24.1052,24.1286,24.0935,24.1227,527400.0
2014-11-20 12:20:00,41.27,41.33,41.26,41.33,487300.0,24.1227,24.1578,24.1169,24.1578,487300.0
2014-11-20 12:30:00,41.33,41.4,41.32,41.4,629400.0,24.1578,24.1987,24.152,24.1987,629400.0
2014-11-20 12:40:00,41.4,41.4,41.34,41.4,417400.0,24.1987,24.1987,24.1636,24.1987,417400.0
2014-11-20 12:50:00,41.4,41.45,41.38,41.41,412800.0,24.1987,24.2279,24.187,24.2046,412800.0
2014-11-20 13:00:00,41.41,41.41,40.73,40.81,3645200.0,24.2046,24.2046,23.8071,23.8539,3645200.0
2014-11-20 13:10:00,40.81,41.15,40.73,40.93,2592600.0,23.8539,24.0526,23.8071,23.924,2592600.0
2014-11-20 13:20:00,40.93,41.07,40.85,40.86,1029000.0,23.924,24.0058,23.8772,23.8831,1029000.0
2014-11-20 13:30:00,40.86,40.9,40.44,40.61,2754700.0,23.8831,23.9065,23.6376,23.737,2754700.0
2014-11-20 13:40:00,40.6,40.74,40.46,40.6,1475800.0,23.7311,23.8129,23.6493,23.7311,1475800.0
2014-11-20 13:50:00,40.61,40.74,40.5,40.52,803400.0,23.737,23.8129,23.6727,23.6843,803400.0
2014-11-20 14:00:00,40.53,40.62,40.45,40.61,1326600.0,23.6902,23.7428,23.6434,23.737,1326600.0
2014-11-20 14:10:00,40.61,40.78,40.6,40.72,951500.0,23.737,23.8363,23.7311,23.8013,951500.0
2014-11-20 14:20:00,40.71,40.76,40.62,40.76,1013400.0,23.7954,23.8246,23.7428,23.8246,1013400.0
2014-11-20 14:30:00,40.76,40.76,40.47,40.47,944700.0,23.8246,23.8246,23.6551,23.6551,944700.0
2014-11-20 14:40:00,40.47,40.6,40.35,40.54,1386200.0,23.6551,23.7311,23.585,23.696,1386200.0
2014-11-20 14:50:00,40.55,40.57,40.39,40.41,865000.0,23.7019,23.7136,23.6084,23.6201,865000.0
2014-11-20 15:00:00,40.41,40.52,40.32,40.43,953600.0,23.6201,23.6843,23.5674,23.6317,953600.0
2014-11-20 15:10:00,40.43,40.48,40.21,40.22,1199900.0,23.6317,23.661,23.5032,23.509,1199900.0
2014-11-20 15:20:00,40.22,40.23,40.1,40.15,1387100.0,23.509,23.5148,23.4389,23.4681,1387100.0
2014-11-20 15:30:00,40.14,40.29,40.1,40.23,1550400.0,23.4622,23.5499,23.4389,23.5148,1550400.0
2014-11-20 15:40:00,40.23,40.29,40.17,40.2,1660300.0,23.5148,23.5499,23.4798,23.4973,1660300.0
2014-11-20 15:50:00,40.2,40.21,39.91,39.93,4459500.0,23.4973,23.5032,23.3278,23.3395,4459500.0
2014-11-21 09:30:00,40.08,40.25,39.52,39.53,2209100.0,23.4272,23.5265,23.0998,23.1057,2209100.0
2014-11-21 09:40:00,39.53,40.05,39.48,39.8,1993300.0,23.1057,23.4096,23.0765,23.2635,1993300.0
2014-11-21 09:50:00,39.8,40.1,39.78,40.05,1079900.0,23.2635,23.4389,23.2518,23.4096,1079900.0
2014-11-21 10:00:00,40.04,40.2,39.82,39.82,1138800.0,23.4038,23.4973,23.2752,23.2752,1138800.0
2014-11-21 10:10:00,39.84,39.96,39.81,39.82,989500.0,23.2869,23.357,23.2693,23.2752,989500.0
2014-11-21 10:20:00,39.81,39.91,39.8,39.89,650900.0,23.2693,23.3278,23.2635,23.3161,650900.0
2014-11-21 10:30:00,39.9,40.09,39.89,39.92,900600.0,23.322,23.433,23.3161,23.3336,900600.0
2014-11-21 10:40:00,39.92,40.01,39.9,39.95,1063500.0,23.3336,23.3862,23.322,23.3512,1063500.0
2014-11-21 10:50:00,39.95,40.03,39.9,39.92,853000.0,23.3512,23.3979,23.322,23.3336,853000.0
2014-11-21 11:00:00,39.92,40.25,39.91,40.22,1391000.0,23.3336,23.5265,23.3278,23.509,1391000.0
2014-11-21 11:10:00,40.22,40.42,40.13,40.34,1206400.0,23.509,23.6259,23.4564,23.5791,1206400.0
2014-11-21 11:20:00,40.33,40.38,40.29,40.32,928600.0,23.5733,23.6025,23.5499,23.5674,928600.0
2014-11-21 11:30:00,40.32,40.32,40.14,40.15,576600.0,23.5674,23.5674,23.4622,23.4681,576600.0
2014-11-21 11:40:00,40.15,40.16,40.04,40.05,559700.0,23.4681,23.4739,23.4038,23.4096,559700.0
2014-11-21 11:50:00,40.04,40.09,39.97,40.09,701600.0,23.4038,23.433,23.3629,23.433,701600.0
2014-11-21 12:00:00,40.09,40.16,40.07,40.09,645500.0,23.433,23.4739,23.4213,23.433,645500.0
2014-11-21 12:10:00,40.08,40.09,40.0,40.08,401100.0,23.4272,23.433,23.3804,23.4272,401100.0
2014-11-21 12:20:00,40.07,40.09,40.0,40.02,441100.0,23.4213,23.433,23.3804,23.3921,441100.0
2014-11-21 12:30:00,40.02,40.11,40.01,40.1,450100.0,23.3921,23.4447,23.3862,23.4389,450100.0
2014-11-21 12:40:00,40.1,40.12,40.06,40.11,399000.0,23.4389,23.4505,23.4155,23.4447,399000.0
2014-11-21 12:50:00,40.11,40.14,40.09,40.12,337900.0,23.4447,23.4622,23.433,23.4505,337900.0
2014-11-21 13:00:00,40.12,40.12,40.06,40.1,425300.0,23.4505,23.4505,23.4155,23.4389,425300.0
2014-11-21 13:10:00,40.11,40.14,40.03,40.03,438000.0,23.4447,23.4622,23.3979,23.3979,438000.0
2014-11-21 13:20:00,40.04,40.04,39.97,39.98,394400.0,23.4038,23.4038,23.3629,23.3687,394400.0
2014-11-21 13:30:00,39.98,40.04,39.94,39.99,463700.0,23.3687,23.4038,23.3453,23.3746,463700.0
2014-11-21 13:40:00,40.0,40.01,39.95,39.96,471500.0,23.3804,23.3862,23.3512,23.357,471500.0
2014-11-21 13:50:00,39.96,40.04,39.95,40.01,474600.0,23.357,23.4038,23.3512,23.3862,474600.0
2014-11-21 14:00:00,40.02,40.03,39.98,40.0,461100.0,23.3921,23.3979,23.3687,23.3804,461100.0
2014-11-21 14:10:00,40.0,40.03,39.98,39.99,519000.0,23.3804,23.3979,23.3687,23.3746,519000.0
2014-11-21 14:20:00,40.0,40.0,39.94,39.94,845600.0,23.3804,23.3804,23.3453,23.3453,845600.0
2014-11-21 14:30:00,39.95,39.97,39.82,39.85,1284700.0,23.3512,23.3629,23.2752,23.2927,1284700.0
2014-11-21 14:40:00,39.85,39.87,39.76,39.79,883300.0,23.2927,23.3044,23.2401,23.2577,883300.0
2014-11-21 14:50:00,39.8,39.97,39.77,39.95,676900.0,23.2635,23.3629,23.246,23.3512,676900.0
2014-11-21 15:00:00,39.96,39.98,39.91,39.93,692700.0,23.357,23.3687,23.3278,23.3395,692700.0
2014-11-21 15:10:00,39.92,39.93,39.82,39.88,1292900.0,23.3336,23.3395,23.2752,23.3103,1292900.0
2014-11-21 15:20:00,39.89,39.93,39.86,39.89,1112900.0,23.3161,23.3395,23.2986,23.3161,1112900.0
2014-11-21 15:30:00,39.88,39.93,39.79,39.8,1647000.0,23.3103,23.3395,23.2577,23.2635,1647000.0
2014-11-21 15:40:00,39.8,39.81,39.5,39.55,4524300.0,23.2635,23.2693,23.0881,23.1174,4524300.0
2014-11-21 15:50:00,39.56,39.83,39.44,39.68,8504700.0,23.1232,23.281,23.0531,23.1934,8504700.0
2014-11-24 09:30:00,40.08,40.29,39.99,40.29,1477200.0,23.4272,23.5499,23.3746,23.5499,1477200.0
2014-11-24 09:40:00,40.29,40.35,40.13,40.18,1184300.0,23.5499,23.585,23.4564,23.4856,1184300.0
2014-11-24 09:50:00,40.18,40.23,40.14,40.2,793800.0,23.4856,23.5148,23.4622,23.4973,793800.0
2014-11-24 10:00:00,40.19,40.23,40.18,40.21,664700.0,23.4915,23.5148,23.4856,23.5032,664700.0
2014-11-24 10:10:00,40.21,40.23,40.17,40.2,552500.0,23.5032,23.5148,23.4798,23.4973,552500.0
2014-11-24 10:20:00,40.19,40.27,40.19,40.19,687700.0,23.4915,23.5382,23.4915,23.4915,687700.0
2014-11-24 10:30:00,40.2,40.28,40.19,40.26,571200.0,23.4973,23.5441,23.4915,23.5324,571200.0
2014-11-24 10:40:00,40.26,40.33,40.25,40.32,700200.0,23.5324,23.5733,23.5265,23.5674,700200.0
2014-11-24 10:50:00,40.32,40.35,40.28,40.32,911800.0,23.5674,23.585,23.5441,23.5674,911800.0
2014-11-24 11:00:00,40.32,40.49,40.3,40.48,820200.0,23.5674,23.6668,23.5558,23.661,820200.0
2014-11-24 11:10:00,40.49,40.63,40.48,40.61,917600.0,23.6668,23.7486,23.661,23.737,917600.0
2014-11-24 11:20:00,40.61,40.62,40.45,40.59,652700.0,23.737,23.7428,23.6434,23.7253,652700.0
2014-11-24 11:30:00,40.59,40.69,40.56,40.66,614100.0,23.7253,23.7837,23.7077,23.7662,614100.0
2014-11-24 11:40:00,40.66,40.73,40.61,40.7,625600.0,23.7662,23.8071,23.737,23.7896,625600.0
2014-11-24 11:50:00,40.7,40.84,40.68,40.77,642900.0,23.7896,23.8714,23.7779,23.8305,642900.0
2014-11-24 12:00:00,40.78,40.9,40.74,40.75,669200.0,23.8363,23.9065,23.8129,23.8188,669200.0
2014-11-24 12:10:00,40.76,40.92,40.73,40.9,585900.0,23.8246,23.9182,23.8071,23.9065,585900.0
2014-11-24 12:20:00,40.91,41.01,40.84,41.0,477100.0,23.9123,23.9708,23.8714,23.9649,477100.0
2014-11-24 12:30:00,41.0,41.01,40.82,40.88,722600.0,23.9649,23.9708,23.8597,23.8948,722600.0
2014-11-24 12:40:00,40.87,40.9,40.82,40.83,765900.0,23.8889,23.9065,23.8597,23.8655,765900.0
2014-11-24 12:50:00,40.82,40.84,40.73,40.8,655900.0,23.8597,23.8714,23.8071,23.848,655900.0
2014-11-24 13:00:00,40.8,40.93,40.79,40.9,489700.0,23.848,23.924,23.8422,23.9065,489700.0
2014-11-24 13:10:00,40.9,40.97,40.87,40.92,504500.0,23.9065,23.9474,23.8889,23.9182,504500.0
2014-11-24 13:20:00,40.93,41.0,40.9,40.97,560700.0,23.924,23.9649,23.9065,23.9474,560700.0
2014-11-24 13:30:00,40.98,41.0,40.87,40.88,517200.0,23.9532,23.9649,23.8889,23.8948,517200.0
2014-11-24 13:40:00,40.88,40.96,40.87,40.96,470000.0,23.8948,23.9415,23.8889,23.9415,470000.0
2014-11-24 13:50:00,40.96,40.99,40.92,40.98,541100.0,23.9415,23.9591,23.9182,23.9532,541100.0
2014-11-24 14:00:00,40.98,41.0,40.93,40.96,499600.0,23.9532,23.9649,23.924,23.9415,499600.0
2014-11-24 14:10:00,40.96,40.96,40.9,40.92,458900.0,23.9415,23.9415,23.9065,23.9182,458900.0
2014-11-24 14:20:00,40.92,40.97,40.91,40.96,322700.0,23.9182,23.9474,23.9123,23.9415,322700.0
2014-11-24 14:30:00,40.97,40.98,40.86,40.91,370600.0,23.9474,23.9532,23.8831,23.9123,370600.0
2014-11-24 14:40:00,40.91,40.95,40.87,40.88,424100.0,23.9123,23.9357,23.8889,23.8948,424100.0
2014-11-24 14:50:00,40.88,40.88,40.78,40.8,441500.0,23.8948,23.8948,23.8363,23.848,441500.0
2014-11-24 15:00:00,40.8,40.84,40.69,40.71,677100.0,23.848,23.8714,23.7837,23.7954,677100.0
2014-11-24 15:10:00,40.72,40.73,40.66,40.68,497400.0,23.8013,23.8071,23.7662,23.7779,497400.0
2014-11-24 15:20:00,40.67,40.76,40.67,40.76,580200.0,23.772,23.8246,23.772,23.8246,580200.0
2014-11-24 15:30:00,40.75,40.76,40.69,40.69,783400.0,23.8188,23.8246,23.7837,23.7837,783400.0
2014-11-24 15:40:00,40.69,40.8,40.65,40.75,848200.0,23.7837,23.848,23.7603,23.8188,848200.0
2014-11-24 15:50:00,40.75,40.81,40.73,40.79,1507000.0,23.8188,23.8539,23.8071,23.8422,1507000.0
2014-11-25 09:30:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:40:00,41.2,41.2,41.2,41.2,0.0,24.0818,24.0818,24.0818,24.0818,0.0
2014-11-25 09:50:00,41.5,41.74,40.88,41.29,1791500.0,24.2572,24.3975,23.8948,24.1344,1791500.0
2014-11-25 10:00:00,41.29,41.5,41.23,41.45,1296800.0,24.1344,24.2572,24.0994,24.2279,1296800.0
2014-11-25 10:10:00,41.44,41.45,41.25,41.44,988000.0,24.2221,24.2279,24.111,24.2221,988000.0
2014-11-25 10:20:00,41.44,41.45,41.35,41.45,794500.0,24.2221,24.2279,24.1695,24.2279,794500.0
2014-11-25 10:30:00,41.45,41.5,41.38,41.39,1074800.0,24.2279,24.2572,24.187,24.1929,1074800.0
2014-11-25 10:40:00,41.39,41.41,41.24,41.24,711100.0,24.1929,24.2046,24.1052,24.1052,711100.0
2014-11-25 10:50:00,41.24,41.29,41.13,41.15,635600.0,24.1052,24.1344,24.0409,24.0526,635600.0
2014-11-25 11:00:00,41.15,41.15,40.93,40.94,896100.0,24.0526,24.0526,23.924,23.9298,896100.0
2014-11-25 11:10:00,40.94,41.08,40.84,40.84,1085100.0,23.9298,24.0117,23.8714,23.8714,1085100.0
2014-11-25 11:20:00,40.84,40.96,40.82,40.86,657200.0,23.8714,23.9415,23.8597,23.8831,657200.0
2014-11-25 11:30:00,40.86,41.14,40.85,41.14,544600.0,23.8831,24.0467,23.8772,24.0467,544600.0
2014-11-25 11:40:00,41.14,41.17,41.07,41.14,531300.0,24.0467,24.0643,24.0058,24.0467,531300.0
2014-11-25 11:50:00,41.14,41.24,41.13,41.18,475000.0,24.0467,24.1052,24.0409,24.0701,475000.0
2014-11-25 12:00:00,41.19,41.2,41.1,41.18,594800.0,24.076,24.0818,24.0234,24.0701,594800.0
2014-11-25 12:10:00,41.18,41.2,41.14,41.2,481200.0,24.0701,24.0818,24.0467,24.0818,481200.0
2014-11-25 12:20:00,41.2,41.29,41.19,41.23,522700.0,24.0818,24.1344,24.076,24.0994,522700.0
2014-11-25 12:30:00,41.23,41.23,41.18,41.19,414800.0,24.0994,24.0994,24.0701,24.076,414800.0
2014-11-25 12:40:00,41.19,41.33,41.18,41.29,585400.0,24.076,24.1578,24.0701,24.1344,585400.0
2014-11-25 12:50:00,41.29,41.29,41.24,41.24,527400.0,24.1344,24.1344,24.1052,24.1052,527400.0
2014-11-25 13:00:00,41.25,41.26,41.19,41.2,471700.0,24.111,24.1169,24.076,24.0818,471700.0
2014-11-25 13:10:00,41.2,41.22,41.18,41.22,416300.0,24.0818,24.0935,24.0701,24.0935,416300.0
2014-11-25 13:20:00,41.22,41.27,41.21,41.27,500700.0,24.0935,24.1227,24.0877,24.1227,500700.0
2014-11-25 13:30:00,41.27,41.29,41.15,41.15,521300.0,24.1227,24.1344,24.0526,24.0526,521300.0
2014-11-25 13:40:00,41.16,41.31,41.15,41.26,614100.0,24.0584,24.1461,24.0526,24.1169,614100.0
2014-11-25 13:50:00,41.27,41.32,41.26,41.3,510000.0,24.1227,24.152,24.1169,24.1403,510000.0
2014-11-25 14:00:00,41.29,41.3,41.14,41.18,722500.0,24.1344,24.1403,24.0467,24.0701,722500.0
2014-11-25 14:10:00,41.18,41.28,41.12,41.26,435000.0,24.0701,24.1286,24.0351,24.1169,435000.0
2014-11-25 14:20:00,41.26,41.26,41.08,41.09,686700.0,24.1169,24.1169,24.0117,24.0175,686700.0
2014-11-25 14:30:00,41.08,41.13,41.01,41.09,867200.0,24.0117,24.0409,23.9708,24.0175,867200.0
2014-11-25 14:40:00,41.09,41.13,41.07,41.11,528100.0,24.0175,24.0409,24.0058,24.0292,528100.0
2014-11-25 14:50:00,41.11,41.17,41.08,41.17,473100.0,24.0292,24.0643,24.0117,24.0643,473100.0
2014-11-25 15:00:00,41.17,41.17,41.07,41.09,649900.0,24.0643,24.0643,24.0058,24.0175,649900.0
2014-11-25 15:10:00,41.1,41.1,40.97,41.02,1043600.0,24.0234,24.0234,23.9474,23.9766,1043600.0
2014-11-25 15:20:00,41.02,41.1,41.01,41.09,724900.0,23.9766,24.0234,23.9708,24.0175,724900.0
2014-11-25 15:30:00,41.09,41.12,41.0,41.02,1192600.0,24.0175,24.0351,23.9649,23.9766,1192600.0
2014-11-25 15:40:00,41.01,41.03,40.91,40.93,1615700.0,23.9708,23.9824,23.9123,23.924,1615700.0
2014-11-25 15:50:00,40.93,40.93,40.74,40.79,3660400.0,23.924,23.924,23.8129,23.8422,3660400.0
2014-11-26 09:30:00,40.89,41.09,40.81,40.96,1322500.0,23.9006,24.0175,23.8539,23.9415,1322500.0
2014-11-26 09:40:00,40.97,41.02,40.93,40.96,1176500.0,23.9474,23.9766,23.924,23.9415,1176500.0
2014-11-26 09:50:00,40.97,40.97,40.83,40.92,1612700.0,23.9474,23.9474,23.8655,23.9182,1612700.0
2014-11-26 10:00:00,40.92,40.95,40.66,40.71,1688900.0,23.9182,23.9357,23.7662,23.7954,1688900.0
2014-11-26 10:10:00,40.7,41.0,40.68,40.98,1089200.0,23.7896,23.9649,23.7779,23.9532,1089200.0
2014-11-26 10:20:00,41.0,41.09,40.92,41.02,841500.0,23.9649,24.0175,23.9182,23.9766,841500.0
2014-11-26 10:30:00,41.02,41.08,40.99,41.04,867700.0,23.9766,24.0117,23.9591,23.9883,867700.0
2014-11-26 10:40:00,41.03,41.2,41.03,41.19,1013800.0,23.9824,24.0818,23.9824,24.076,1013800.0
2014-11-26 10:50:00,41.19,41.19,40.95,41.07,986600.0,24.076,24.076,23.9357,24.0058,986600.0
2014-11-26 11:00:00,41.07,41.14,41.06,41.12,621000.0,24.0058,24.0467,24.0,24.0351,621000.0
2014-11-26 11:10:00,41.13,41.13,41.01,41.03,654400.0,24.0409,24.0409,23.9708,23.9824,654400.0
2014-11-26 11:20:00,41.02,41.03,40.89,40.93,838700.0,23.9766,23.9824,23.9006,23.924,838700.0
2014-11-26 11:30:00,40.93,40.95,40.9,40.91,995500.0,23.924,23.9357,23.9065,23.9123,995500.0
2014-11-26 11:40:00,40.91,40.93,40.85,40.88,771300.0,23.9123,23.924,23.8772,23.8948,771300.0
2014-11-26 11:50:00,40.88,40.93,40.86,40.92,760400.0,23.8948,23.924,23.8831,23.9182,760400.0
2014-11-26 12:00:00,40.93,41.04,40.92,41.01,634700.0,23.924,23.9883,23.9182,23.9708,634700.0
2014-11-26 12:10:00,41.01,41.11,40.98,41.03,675200.0,23.9708,24.0292,23.9532,23.9824,675200.0
2014-11-26 12:20:00,41.03,41.12,41.0,41.03,598600.0,23.9824,24.0351,23.9649,23.9824,598600.0
2014-11-26 12:30:00,41.04,41.15,41.03,41.14,624300.0,23.9883,24.0526,23.9824,24.0467,624300.0
2014-11-26 12:40:00,41.14,41.16,41.06,41.07,1112800.0,24.0467,24.0584,24.0,24.0058,1112800.0
2014-11-26 12:50:00,41.07,41.08,40.95,41.0,1038500.0,24.0058,24.0117,23.9357,23.9649,1038500.0
2014-11-26 13:00:00,41.01,41.02,40.87,40.95,1002300.0,23.9708,23.9766,23.8889,23.9357,1002300.0
2014-11-26 13:10:00,40.96,41.09,40.91,41.09,939000.0,23.9415,24.0175,23.9123,24.0175,939000.0
2014-11-26 13:20:00,41.09,41.16,41.07,41.11,1128700.0,24.0175,24.0584,24.0058,24.0292,1128700.0
2014-11-26 13:30:00,41.11,41.19,41.03,41.03,1211800.0,24.0292,24.076,23.9824,23.9824,1211800.0
2014-11-26 13:40:00,41.04,41.16,41.0,41.1,1142500.0,23.9883,24.0584,23.9649,24.0234,1142500.0
2014-11-26 13:50:00,41.09,41.17,41.09,41.17,848200.0,24.0175,24.0643,24.0175,24.0643,848200.0
2014-11-26 14:00:00,41.17,41.17,41.03,41.14,1040800.0,24.0643,24.0643,23.9824,24.0467,1040800.0
2014-11-26 14:10:00,41.14,41.19,41.12,41.15,848800.0,24.0467,24.076,24.0351,24.0526,848800.0
2014-11-26 14:20:00,41.15,41.18,41.08,41.17,1011200.0,24.0526,24.0701,24.0117,24.0643,1011200.0
2014-11-26 14:30:00,41.16,41.29,41.15,41.25,1455000.0,24.0584,24.1344,24.0526,24.111,1455000.0
2014-11-26 14:40:00,41.25,41.25,41.16,41.2,1257600.0,24.111,24.111,24.0584,24.0818,1257600.0
2014-11-26 14:50:00,41.2,41.32,41.19,41.27,1588500.0,24.0818,24.152,24.076,24.1227,1588500.0
2014-11-26 15:00:00,41.27,41.4,41.26,41.36,2212300.0,24.1227,24.1987,24.1169,24.1753,2212300.0
2014-11-26 15:10:00,41.36,41.45,41.33,41.45,1634000.0,24.1753,24.2279,24.1578,24.2279,1634000.0
2014-11-26 15:20:00,41.45,41.5,41.35,41.46,2876200.0,24.2279,24.2572,24.1695,24.2338,2876200.0
2014-11-26 15:30:00,41.46,41.5,41.37,41.45,3305700.0,24.2338,24.2572,24.1812,24.2279,3305700.0
2014-11-26 15:40:00,41.45,41.5,41.21,41.29,4972000.0,24.2279,24.2572,24.0877,24.1344,4972000.0
2014-11-26 15:50:00,41.3,42.41,41.29,41.97,19479000.0,24.1403,24.7891,24.1344,24.5319,19479000.0
2014-11-28 09:30:00,41.38,42.35,41.37,41.87,5873300.0,24.187,24.754,24.1812,24.4734,5873300.0
2014-11-28 09:40:00,41.87,41.97,41.54,41.57,2561200.0,24.4734,24.5319,24.2805,24.2981,2561200.0
2014-11-28 09:50:00,41.57,41.67,41.49,41.55,1911200.0,24.2981,24.3565,24.2513,24.2864,1911200.0
2014-11-28 10:00:00,41.55,41.65,41.44,41.59,1584700.0,24.2864,24.3448,24.2221,24.3098,1584700.0
2014-11-28 10:10:00,41.58,41.6,41.41,41.47,1277000.0,24.3039,24.3156,24.2046,24.2396,1277000.0
2014-11-28 10:20:00,41.47,42.32,41.35,41.38,1852800.0,24.2396,24.7365,24.1695,24.187,1852800.0
2014-11-28 10:30:00,41.38,41.43,41.24,41.25,1893800.0,24.187,24.2163,24.1052,24.111,1893800.0
2014-11-28 10:40:00,41.25,41.3,41.18,41.25,1439400.0,24.111,24.1403,24.0701,24.111,1439400.0
2014-11-28 10:50:00,41.25,41.3,41.23,41.26,958900.0,24.111,24.1403,24.0994,24.1169,958900.0
2014-11-28 11:00:00,41.26,41.36,41.22,41.29,816200.0,24.1169,24.1753,24.0935,24.1344,816200.0
2014-11-28 11:10:00,41.29,41.5,41.28,41.45,869200.0,24.1344,24.2572,24.1286,24.2279,869200.0
2014-11-28 11:20:00,41.45,41.45,41.28,41.31,1001700.0,24.2279,24.2279,24.1286,24.1461,1001700.0
2014-11-28 11:30:00,41.31,41.34,41.26,41.29,1044500.0,24.1461,24.1636,24.1169,24.1344,1044500.0
2014-11-28 11:40:00,41.29,41.29,41.2,41.23,1217700.0,24.1344,24.1344,24.0818,24.0994,1217700.0
2014-11-28 11:50:00,41.22,41.22,41.01,41.08,1349600.0,24.0935,24.0935,23.9708,24.0117,1349600.0
2014-11-28 12:00:00,41.07,41.19,41.04,41.19,1059100.0,24.0058,24.076,23.9883,24.076,1059100.0
2014-11-28 12:10:00,41.19,41.26,41.17,41.21,911800.0,24.076,24.1169,24.0643,24.0877,911800.0
2014-11-28 12:20:00,41.21,41.28,41.2,41.25,1132100.0,24.0877,24.1286,24.0818,24.111,1132100.0
2014-11-28 12:30:00,41.26,41.26,41.05,41.07,1308000.0,24.1169,24.1169,23.9941,24.0058,1308000.0
2014-11-28 12:40:00,41.07,41.26,41.05,41.19,1511900.0,24.0058,24.1169,23.9941,24.076,1511900.0
2014-11-28 12:50:00,41.2,41.42,41.11,41.35,2110100.0,24.0818,24.2104,24.0292,24.1695,2110100.0
2014-12-01 09:30:00,41.15,41.35,40.51,40.87,4136900.0,24.0526,24.1695,23.6785,23.8889,4136900.0
2014-12-01 09:40:00,40.87,41.09,40.8,40.86,2258800.0,23.8889,24.0175,23.848,23.8831,2258800.0
2014-12-01 09:50:00,40.86,40.88,40.63,40.85,1619900.0,23.8831,23.8948,23.7486,23.8772,1619900.0
2014-12-01 10:00:00,40.85,41.05,40.84,40.94,993200.0,23.8772,23.9941,23.8714,23.9298,993200.0
2014-12-01 10:10:00,40.94,41.2,40.82,40.98,1029100.0,23.9298,24.0818,23.8597,23.9532,1029100.0
2014-12-01 10:20:00,40.98,41.15,40.96,41.1,1035300.0,23.9532,24.0526,23.9415,24.0234,1035300.0
2014-12-01 10:30:00,41.09,41.1,40.83,40.89,1870400.0,24.0175,24.0234,23.8655,23.9006,1870400.0
2014-12-01 10:40:00,40.88,41.0,40.86,40.89,1172400.0,23.8948,23.9649,23.8831,23.9006,1172400.0
2014-12-01 10:50:00,40.89,40.91,40.39,40.39,2592100.0,23.9006,23.9123,23.6084,23.6084,2592100.0
2014-12-01 11:00:00,40.39,40.41,40.07,40.15,2786100.0,23.6084,23.6201,23.4213,23.4681,2786100.0
2014-12-01 11:10:00,40.16,40.23,39.92,40.2,1685200.0,23.4739,23.5148,23.3336,23.4973,1685200.0
2014-12-01 11:20:00,40.21,40.44,40.18,40.43,1522700.0,23.5032,23.6376,23.4856,23.6317,1522700.0
2014-12-01 11:30:00,40.44,40.44,40.24,40.27,803800.0,23.6376,23.6376,23.5207,23.5382,803800.0
2014-12-01 11:40:00,40.28,40.32,40.22,40.3,579400.0,23.5441,23.5674,23.509,23.5558,579400.0
2014-12-01 11:50:00,40.3,40.31,40.16,40.23,513900.0,23.5558,23.5616,23.4739,23.5148,513900.0
2014-12-01 12:00:00,40.24,40.28,39.92,40.0,1342200.0,23.5207,23.5441,23.3336,23.3804,1342200.0
2014-12-01 12:10:00,40.0,40.04,39.91,39.98,832200.0,23.3804,23.4038,23.3278,23.3687,832200.0
2014-12-01 12:20:00,39.98,40.0,39.94,39.98,595000.0,23.3687,23.3804,23.3453,23.3687,595000.0
2014-12-01 12:30:00,39.98,40.15,39.95,40.13,952100.0,23.3687,23.4681,23.3512,23.4564,952100.0
2014-12-01 12:40:00,40.14,40.23,40.13,40.15,677700.0,23.4622,23.5148,23.4564,23.4681,677700.0
2014-12-01 12:50:00,40.16,40.26,40.12,40.23,418400.0,23.4739,23.5324,23.4505,23.5148,418400.0
2014-12-01 13:00:00,40.23,40.24,40.12,40.18,484100.0,23.5148,23.5207,23.4505,23.4856,484100.0
2014-12-01 13:10:00,40.19,40.23,40.15,40.16,582200.0,23.4915,23.5148,23.4681,23.4739,582200.0
2014-12-01 13:20:00,40.16,40.22,40.05,40.14,587500.0,23.4739,23.509,23.4096,23.4622,587500.0
2014-12-01 13:30:00,40.14,40.2,40.11,40.14,393900.0,23.4622,23.4973,23.4447,23.4622,393900.0
2014-12-01 13:40:00,40.14,40.23,40.13,40.2,417800.0,23.4622,23.5148,23.4564,23.4973,417800.0
2014-12-01 13:50:00,40.2,40.21,40.13,40.15,803000.0,23.4973,23.5032,23.4564,23.4681,803000.0
2014-12-01 14:00:00,40.15,40.16,40.02,40.03,812400.0,23.4681,23.4739,23.3921,23.3979,812400.0
2014-12-01 14:10:00,40.03,40.19,40.02,40.17,1056600.0,23.3979,23.4915,23.3921,23.4798,1056600.0
2014-12-01 14:20:00,40.18,40.18,40.0,40.01,976800.0,23.4856,23.4856,23.3804,23.3862,976800.0
2014-12-01 14:30:00,40.01,40.1,39.96,40.1,1048200.0,23.3862,23.4389,23.357,23.4389,1048200.0
2014-12-01 14:40:00,40.1,40.1,40.01,40.07,635400.0,23.4389,23.4389,23.3862,23.4213,635400.0
2014-12-01 14:50:00,40.07,40.13,40.01,40.05,574100.0,23.4213,23.4564,23.3862,23.4096,574100.0
2014-12-01 15:00:00,40.05,40.26,40.05,40.21,1208100.0,23.4096,23.5324,23.4096,23.5032,1208100.0
2014-12-01 15:10:00,40.2,40.43,40.19,40.38,1352700.0,23.4973,23.6317,23.4915,23.6025,1352700.0
2014-12-01 15:20:00,40.39,40.5,40.3,40.5,1530400.0,23.6084,23.6727,23.5558,23.6727,1530400.0
2014-12-01 15:30:00,40.5,40.53,40.43,40.51,1457700.0,23.6727,23.6902,23.6317,23.6785,1457700.0
2014-12-01 15:40:00,40.51,40.53,40.45,40.53,1256000.0,23.6785,23.6902,23.6434,23.6902,1256000.0
2014-12-01 15:50:00,40.52,40.91,40.52,40.83,3723500.0,23.6843,23.9123,23.6843,23.8655,3723500.0
2014-12-02 09:30:00,40.82,40.82,40.54,40.67,1555100.0,23.8597,23.8597,23.696,23.772,1555100.0
2014-12-02 09:40:00,40.67,40.77,40.55,40.58,872200.0,23.772,23.8305,23.7019,23.7194,872200.0
2014-12-02 09:50:00,40.57,40.91,40.55,40.83,682200.0,23.7136,23.9123,23.7019,23.8655,682200.0
2014-12-02 10:00:00,40.84,41.24,40.81,41.21,803500.0,23.8714,24.1052,23.8539,24.0877,803500.0
2014-12-02 10:10:00,41.22,41.22,41.04,41.14,661200.0,24.0935,24.0935,23.9883,24.0467,661200.0
2014-12-02 10:20:00,41.13,41.22,41.0,41.21,737500.0,24.0409,24.0935,23.9649,24.0877,737500.0
2014-12-02 10:30:00,41.21,41.27,41.16,41.18,712700.0,24.0877,24.1227,24.0584,24.0701,712700.0
2014-12-02 10:40:00,41.18,41.23,41.07,41.12,548500.0,24.0701,24.0994,24.0058,24.0351,548500.0
2014-12-02 10:50:00,41.13,41.3,41.12,41.26,901200.0,24.0409,24.1403,24.0351,24.1169,901200.0
2014-12-02 11:00:00,41.27,41.5,41.26,41.5,639200.0,24.1227,24.2572,24.1169,24.2572,639200.0
2014-12-02 11:10:00,41.5,41.76,41.3,41.57,1291600.0,24.2572,24.4091,24.1403,24.2981,1291600.0
2014-12-02 11:20:00,41.56,41.68,41.38,41.63,580200.0,24.2922,24.3624,24.187,24.3332,580200.0
2014-12-02 11:30:00,41.63,41.65,41.48,41.49,799200.0,24.3332,24.3448,24.2455,24.2513,799200.0
2014-12-02 11:40:00,41.49,41.8,41.49,41.73,549400.0,24.2513,24.4325,24.2513,24.3916,549400.0
2014-12-02 11:50:00,41.73,41.8,41.5,41.55,668700.0,24.3916,24.4325,24.2572,24.2864,668700.0
2014-12-02 12:00:00,41.55,41.73,41.54,41.73,651900.0,24.2864,24.3916,24.2805,24.3916,651900.0
2014-12-02 12:10:00,41.71,41.71,41.57,41.63,864200.0,24.3799,24.3799,24.2981,24.3332,864200.0
2014-12-02 12:20:00,41.63,41.7,41.56,41.66,245700.0,24.3332,24.3741,24.2922,24.3507,245700.0
2014-12-02 12:30:00,41.66,41.66,41.57,41.65,282600.0,24.3507,24.3507,24.2981,24.3448,282600.0
2014-12-02 12:40:00,41.65,41.65,41.5,41.5,265400.0,24.3448,24.3448,24.2572,24.2572,265400.0
2014-12-02 12:50:00,41.51,41.61,41.49,41.58,336500.0,24.263,24.3215,24.2513,24.3039,336500.0
2014-12-02 13:00:00,41.59,41.68,41.56,41.61,329600.0,24.3098,24.3624,24.2922,24.3215,329600.0
2014-12-02 13:10:00,41.61,41.61,41.53,41.6,223400.0,24.3215,24.3215,24.2747,24.3156,223400.0
2014-12-02 13:20:00,41.6,41.72,41.58,41.71,660300.0,24.3156,24.3858,24.3039,24.3799,660300.0
2014-12-02 13:30:00,41.71,41.76,41.69,41.72,397500.0,24.3799,24.4091,24.3682,24.3858,397500.0
2014-12-02 13:40:00,41.72,41.79,41.59,41.6,490000.0,24.3858,24.4267,24.3098,24.3156,490000.0
2014-12-02 13:50:00,41.59,41.66,41.54,41.56,361300.0,24.3098,24.3507,24.2805,24.2922,361300.0
2014-12-02 14:00:00,41.56,41.7,41.55,41.68,529400.0,24.2922,24.3741,24.2864,24.3624,529400.0
2014-12-02 14:10:00,41.66,41.75,41.63,41.74,827400.0,24.3507,24.4033,24.3332,24.3975,827400.0
2014-12-02 14:20:00,41.75,41.8,41.69,41.77,697100.0,24.4033,24.4325,24.3682,24.415,697100.0
2014-12-02 14:30:00,41.76,41.78,41.62,41.7,1049700.0,24.4091,24.4208,24.3273,24.3741,1049700.0
2014-12-02 14:40:00,41.7,41.75,41.57,41.71,907100.0,24.3741,24.4033,24.2981,24.3799,907100.0
2014-12-02 14:50:00,41.71,41.79,41.7,41.77,834400.0,24.3799,24.4267,24.3741,24.415,834400.0
2014-12-02 15:00:00,41.77,41.78,41.7,41.75,1307300.0,24.415,24.4208,24.3741,24.4033,1307300.0
2014-12-02 15:10:00,41.75,41.76,41.69,41.73,618000.0,24.4033,24.4091,24.3682,24.3916,618000.0
2014-12-02 15:20:00,41.73,41.77,41.66,41.66,786000.0,24.3916,24.415,24.3507,24.3507,786000.0
2014-12-02 15:30:00,41.66,41.73,41.65,41.7,823900.0,24.3507,24.3916,24.3448,24.3741,823900.0
2014-12-02 15:40:00,41.7,41.71,41.6,41.62,1125700.0,24.3741,24.3799,24.3156,24.3273,1125700.0
2014-12-02 15:50:00,41.64,41.66,41.57,41.63,1660000.0,24.339,24.3507,24.2981,24.3332,1660000.0
2014-12-03 09:30:00,41.67,41.85,41.52,41.55,1450800.0,24.3565,24.4617,24.2689,24.2864,1450800.0
2014-12-03 09:40:00,41.56,41.85,41.5,41.83,813600.0,24.2922,24.4617,24.2572,24.4501,813600.0
2014-12-03 09:50:00,41.83,41.84,41.74,41.8,719700.0,24.4501,24.4559,24.3975,24.4325,719700.0
2014-12-03 10:00:00,41.78,41.8,41.67,41.72,783100.0,24.4208,24.4325,24.3565,24.3858,783100.0
2014-12-03 10:10:00,41.73,41.77,41.68,41.69,426900.0,24.3916,24.415,24.3624,24.3682,426900.0
2014-12-03 10:20:00,41.7,41.71,41.59,41.59,638800.0,24.3741,24.3799,24.3098,24.3098,638800.0
2014-12-03 10:30:00,41.6,41.65,41.57,41.62,837500.0,24.3156,24.3448,24.2981,24.3273,837500.0
2014-12-03 10:40:00,41.62,41.7,41.61,41.7,508500.0,24.3273,24.3741,24.3215,24.3741,508500.0
2014-12-03 10:50:00,41.7,41.76,41.69,41.73,674900.0,24.3741,24.4091,24.3682,24.3916,674900.0
2014-12-03 11:00:00,41.73,41.84,41.72,41.84,705800.0,24.3916,24.4559,24.3858,24.4559,705800.0
2014-12-03 11:10:00,41.84,41.94,41.81,41.88,969000.0,24.4559,24.5144,24.4384,24.4793,969000.0
2014-12-03 11:20:00,41.89,41.91,41.85,41.88,420700.0,24.4851,24.4968,24.4617,24.4793,420700.0
2014-12-03 11:30:00,41.88,42.16,41.82,42.0,2119300.0,24.4793,24.6429,24.4442,24.5494,2119300.0
2014-12-03 11:40:00,42.01,42.02,41.86,41.91,920000.0,24.5553,24.5611,24.4676,24.4968,920000.0
2014-12-03 11:50:00,41.91,41.96,41.89,41.91,741900.0,24.4968,24.526,24.4851,24.4968,741900.0
2014-12-03 12:00:00,41.91,42.0,41.9,41.98,325700.0,24.4968,24.5494,24.491,24.5377,325700.0
2014-12-03 12:10:00,41.99,41.99,41.9,41.91,442300.0,24.5436,24.5436,24.491,24.4968,442300.0
2014-12-03 12:20:00,41.91,42.0,41.89,41.99,445900.0,24.4968,24.5494,24.4851,24.5436,445900.0
2014-12-03 12:30:00,41.98,41.99,41.91,41.91,481000.0,24.5377,24.5436,24.4968,24.4968,481000.0
2014-12-03 12:40:00,41.91,42.01,41.91,41.95,299400.0,24.4968,24.5553,24.4968,24.5202,299400.0
2014-12-03 12:50:00,41.95,42.0,41.91,41.96,256800.0,24.5202,24.5494,24.4968,24.526,256800.0
2014-12-03 13:00:00,41.96,42.0,41.95,42.0,228800.0,24.526,24.5494,24.5202,24.5494,228800.0
2014-12-03 13:10:00,42.0,42.01,41.84,41.91,534300.0,24.5494,24.5553,24.4559,24.4968,534300.0
2014-12-03 13:20:00,41.91,41.92,41.83,41.84,386900.0,24.4968,24.5027,24.4501,24.4559,386900.0
2014-12-03 13:30:00,41.85,41.88,41.82,41.87,237900.0,24.4617,24.4793,24.4442,24.4734,237900.0
2014-12-03 13:40:00,41.86,41.87,41.79,41.79,234500.0,24.4676,24.4734,24.4267,24.4267,234500.0
2014-12-03 13:50:00,41.8,41.92,41.77,41.91,368400.0,24.4325,24.5027,24.415,24.4968,368400.0
2014-12-03 14:00:00,41.91,41.92,41.84,41.87,511800.0,24.4968,24.5027,24.4559,24.4734,511800.0
2014-12-03 14:10:00,41.88,41.91,41.87,41.91,249200.0,24.4793,24.4968,24.4734,24.4968,249200.0
2014-12-03 14:20:00,41.91,41.92,41.83,41.89,277100.0,24.4968,24.5027,24.4501,24.4851,277100.0
2014-12-03 14:30:00,41.89,41.9,41.85,41.86,341300.0,24.4851,24.491,24.4617,24.4676,341300.0
2014-12-03 14:40:00,41.86,41.86,41.83,41.85,784700.0,24.4676,24.4676,24.4501,24.4617,784700.0
2014-12-03 14:50:00,41.86,41.86,41.82,41.82,288600.0,24.4676,24.4676,24.4442,24.4442,288600.0
2014-12-03 15:00:00,41.83,41.83,41.75,41.83,502400.0,24.4501,24.4501,24.4033,24.4501,502400.0
2014-12-03 15:10:00,41.82,41.89,41.8,41.88,537400.0,24.4442,24.4851,24.4325,24.4793,537400.0
2014-12-03 15:20:00,41.88,41.99,41.82,41.96,979000.0,24.4793,24.5436,24.4442,24.526,979000.0
2014-12-03 15:30:00,41.96,41.98,41.86,41.87,738900.0,24.526,24.5377,24.4676,24.4734,738900.0
2014-12-03 15:40:00,41.88,41.9,41.8,41.86,866600.0,24.4793,24.491,24.4325,24.4676,866600.0
2014-12-03 15:50:00,41.86,41.89,41.76,41.78,1825200.0,24.4676,24.4851,24.4091,24.4208,1825200.0
2014-12-04 09:30:00,41.56,41.74,41.5,41.56,975100.0,24.2922,24.3975,24.2572,24.2922,975100.0
2014-12-04 09:40:00,41.55,41.8,41.55,41.65,736200.0,24.2864,24.4325,24.2864,24.3448,736200.0
2014-12-04 09:50:00,41.65,41.7,41.6,41.61,582800.0,24.3448,24.3741,24.3156,24.3215,582800.0
2014-12-04 10:00:00,41.61,41.61,41.51,41.55,812900.0,24.3215,24.3215,24.263,24.2864,812900.0
2014-12-04 10:10:00,41.55,41.59,41.5,41.53,1027400.0,24.2864,24.3098,24.2572,24.2747,1027400.0
2014-12-04 10:20:00,41.54,41.55,41.48,41.49,596600.0,24.2805,24.2864,24.2455,24.2513,596600.0
2014-12-04 10:30:00,41.5,41.5,41.37,41.39,463900.0,24.2572,24.2572,24.1812,24.1929,463900.0
2014-12-04 10:40:00,41.38,41.39,41.23,41.24,868200.0,24.187,24.1929,24.0994,24.1052,868200.0
2014-12-04 10:50:00,41.25,41.32,41.24,41.26,394800.0,24.111,24.152,24.1052,24.1169,394800.0
2014-12-04 11:00:00,41.26,41.28,41.23,41.26,437700.0,24.1169,24.1286,24.0994,24.1169,437700.0
2014-12-04 11:10:00,41.25,41.37,41.01,41.33,975900.0,24.111,24.1812,23.9708,24.1578,975900.0
2014-12-04 11:20:00,41.32,41.35,41.11,41.32,594500.0,24.152,24.1695,24.0292,24.152,594500.0
2014-12-04 11:30:00,41.32,41.34,41.2,41.23,582800.0,24.152,24.1636,24.0818,24.0994,582800.0
2014-12-04 11:40:00,41.23,41.39,41.22,41.39,415100.0,24.0994,24.1929,24.0935,24.1929,415100.0
2014-12-04 11:50:00,41.39,41.43,41.32,41.41,425000.0,24.1929,24.2163,24.152,24.2046,425000.0
2014-12-04 12:00:00,41.42,41.46,41.37,41.42,531500.0,24.2104,24.2338,24.1812,24.2104,531500.0
2014-12-04 12:10:00,41.43,41.54,41.41,41.47,475800.0,24.2163,24.2805,24.2046,24.2396,475800.0
2014-12-04 12:20:00,41.47,41.62,41.46,41.58,552800.0,24.2396,24.3273,24.2338,24.3039,552800.0
2014-12-04 12:30:00,41.59,41.69,41.53,41.62,919300.0,24.3098,24.3682,24.2747,24.3273,919300.0
2014-12-04 12:40:00,41.62,41.7,41.57,41.62,636900.0,24.3273,24.3741,24.2981,24.3273,636900.0
2014-12-04 12:50:00,41.63,41.7,41.59,41.68,688700.0,24.3332,24.3741,24.3098,24.3624,688700.0
2014-12-04 13:00:00,41.68,41.71,41.61,41.65,591400.0,24.3624,24.3799,24.3215,24.3448,591400.0
2014-12-04 13:10:00,41.65,41.67,41.55,41.63,501000.0,24.3448,24.3565,24.2864,24.3332,501000.0
2014-12-04 13:20:00,41.62,41.75,41.62,41.74,478500.0,24.3273,24.4033,24.3273,24.3975,478500.0
2014-12-04 13:30:00,41.73,41.74,41.43,41.48,735500.0,24.3916,24.3975,24.2163,24.2455,735500.0
2014-12-04 13:40:00,41.48,41.55,41.4,41.54,684200.0,24.2455,24.2864,24.1987,24.2805,684200.0
2014-12-04 13:50:00,41.53,41.55,41.36,41.4,685400.0,24.2747,24.2864,24.1753,24.1987,685400.0
2014-12-04 14:00:00,41.4,41.46,41.37,41.43,420100.0,24.1987,24.2338,24.1812,24.2163,420100.0
2014-12-04 14:10:00,41.42,41.57,41.42,41.52,566600.0,24.2104,24.2981,24.2104,24.2689,566600.0
2014-12-04 14:20:00,41.52,41.53,41.44,41.48,398800.0,24.2689,24.2747,24.2221,24.2455,398800.0
2014-12-04 14:30:00,41.48,41.65,41.48,41.63,682500.0,24.2455,24.3448,24.2455,24.3332,682500.0
2014-12-04 14:40:00,41.64,41.64,41.41,41.43,513100.0,24.339,24.339,24.2046,24.2163,513100.0
2014-12-04 14:50:00,41.44,41.47,41.4,41.46,718900.0,24.2221,24.2396,24.1987,24.2338,718900.0
2014-12-04 15:00:00,41.46,41.53,41.43,41.43,888000.0,24.2338,24.2747,24.2163,24.2163,888000.0
2014-12-04 15:10:00,41.44,41.49,41.41,41.41,688200.0,24.2221,24.2513,24.2046,24.2046,688200.0
2014-12-04 15:20:00,41.41,41.43,41.32,41.38,694800.0,24.2046,24.2163,24.152,24.187,694800.0
2014-12-04 15:30:00,41.37,41.43,41.3,41.34,921400.0,24.1812,24.2163,24.1403,24.1636,921400.0
2014-12-04 15:40:00,41.33,41.48,41.29,41.35,1530200.0,24.1578,24.2455,24.1344,24.1695,1530200.0
2014-12-04 15:50:00,41.36,41.62,41.35,41.48,2472700.0,24.1753,24.3273,24.1695,24.2455,2472700.0
2014-12-05 09:30:00,41.91,41.91,41.56,41.63,1259900.0,24.4968,24.4968,24.2922,24.3332,1259900.0
2014-12-05 09:40:00,41.63,41.65,41.48,41.54,1180300.0,24.3332,24.3448,24.2455,24.2805,1180300.0
2014-12-05 09:50:00,41.54,41.69,41.53,41.66,643500.0,24.2805,24.3682,24.2747,24.3507,643500.0
2014-12-05 10:00:00,41.66,41.84,41.53,41.66,976400.0,24.3507,24.4559,24.2747,24.3507,976400.0
2014-12-05 10:10:00,41.66,41.71,41.59,41.64,792900.0,24.3507,24.3799,24.3098,24.339,792900.0
2014-12-05 10:20:00,41.65,41.8,41.64,41.74,789100.0,24.3448,24.4325,24.339,24.3975,789100.0
2014-12-05 10:30:00,41.74,41.74,41.48,41.5,1199600.0,24.3975,24.3975,24.2455,24.2572,1199600.0
2014-12-05 10:40:00,41.5,41.6,41.33,41.34,1249400.0,24.2572,24.3156,24.1578,24.1636,1249400.0
2014-12-05 10:50:00,41.34,41.43,41.3,41.3,854200.0,24.1636,24.2163,24.1403,24.1403,854200.0
2014-12-05 11:00:00,41.31,41.41,41.26,41.35,950900.0,24.1461,24.2046,24.1169,24.1695,950900.0
2014-12-05 11:10:00,41.36,41.52,41.35,41.44,655300.0,24.1753,24.2689,24.1695,24.2221,655300.0
2014-12-05 11:20:00,41.44,41.46,41.36,41.4,826200.0,24.2221,24.2338,24.1753,24.1987,826200.0
2014-12-05 11:30:00,41.4,41.41,41.36,41.4,779800.0,24.1987,24.2046,24.1753,24.1987,779800.0
2014-12-05 11:40:00,41.4,41.4,41.33,41.4,678500.0,24.1987,24.1987,24.1578,24.1987,678500.0
2014-12-05 11:50:00,41.4,41.5,41.36,41.37,799700.0,24.1987,24.2572,24.1753,24.1812,799700.0
2014-12-05 12:00:00,41.37,41.42,41.32,41.41,662300.0,24.1812,24.2104,24.152,24.2046,662300.0
2014-12-05 12:10:00,41.4,41.44,41.36,41.38,760300.0,24.1987,24.2221,24.1753,24.187,760300.0
2014-12-05 12:20:00,41.38,41.41,41.33,41.38,895000.0,24.187,24.2046,24.1578,24.187,895000.0
2014-12-05 12:30:00,41.39,41.4,41.28,41.3,516000.0,24.1929,24.1987,24.1286,24.1403,516000.0
2014-12-05 12:40:00,41.31,41.4,41.3,41.39,472900.0,24.1461,24.1987,24.1403,24.1929,472900.0
2014-12-05 12:50:00,41.4,41.4,41.37,41.39,311700.0,24.1987,24.1987,24.1812,24.1929,311700.0
2014-12-05 13:00:00,41.4,41.41,41.38,41.4,422900.0,24.1987,24.2046,24.187,24.1987,422900.0
2014-12-05 13:10:00,41.4,41.41,41.38,41.4,384500.0,24.1987,24.2046,24.187,24.1987,384500.0
2014-12-05 13:20:00,41.4,41.49,41.39,41.42,369300.0,24.1987,24.2513,24.1929,24.2104,369300.0
2014-12-05 13:30:00,41.42,41.51,41.41,41.48,607600.0,24.2104,24.263,24.2046,24.2455,607600.0
2014-12-05 13:40:00,41.48,41.51,41.44,41.44,549900.0,24.2455,24.263,24.2221,24.2221,549900.0
2014-12-05 13:50:00,41.44,41.44,41.39,41.4,290300.0,24.2221,24.2221,24.1929,24.1987,290300.0
2014-12-05 14:00:00,41.4,41.4,41.31,41.37,437500.0,24.1987,24.1987,24.1461,24.1812,437500.0
2014-12-05 14:10:00,41.37,41.41,41.33,41.34,493700.0,24.1812,24.2046,24.1578,24.1636,493700.0
2014-12-05 14:20:00,41.33,41.39,41.28,41.34,440400.0,24.1578,24.1929,24.1286,24.1636,440400.0
2014-12-05 14:30:00,41.34,41.36,41.2,41.27,706600.0,24.1636,24.1753,24.0818,24.1227,706600.0
2014-12-05 14:40:00,41.27,41.36,41.26,41.29,531000.0,24.1227,24.1753,24.1169,24.1344,531000.0
2014-12-05 14:50:00,41.28,41.31,41.15,41.2,500800.0,24.1286,24.1461,24.0526,24.0818,500800.0
2014-12-05 15:00:00,41.2,41.3,41.18,41.3,497000.0,24.0818,24.1403,24.0701,24.1403,497000.0
2014-12-05 15:10:00,41.3,41.31,41.26,41.29,684400.0,24.1403,24.1461,24.1169,24.1344,684400.0
2014-12-05 15:20:00,41.3,41.3,41.26,41.27,415900.0,24.1403,24.1403,24.1169,24.1227,415900.0
2014-12-05 15:30:00,41.27,41.28,41.17,41.18,549400.0,24.1227,24.1286,24.0643,24.0701,549400.0
2014-12-05 15:40:00,41.18,41.21,41.16,41.18,1303700.0,24.0701,24.0877,24.0584,24.0701,1303700.0
2014-12-05 15:50:00,41.19,41.2,41.08,41.09,1582900.0,24.076,24.0818,24.0117,24.0175,1582900.0
2014-12-08 09:30:00,40.98,41.08,40.67,41.05,923700.0,23.9532,24.0117,23.772,23.9941,923700.0
2014-12-08 09:40:00,41.05,41.06,40.89,40.9,673500.0,23.9941,24.0,23.9006,23.9065,673500.0
2014-12-08 09:50:00,40.9,40.96,40.81,40.94,627900.0,23.9065,23.9415,23.8539,23.9298,627900.0
2014-12-08 10:00:00,40.94,41.0,40.92,40.95,349800.0,23.9298,23.9649,23.9182,23.9357,349800.0
2014-12-08 10:10:00,40.94,40.99,40.87,40.98,527800.0,23.9298,23.9591,23.8889,23.9532,527800.0
2014-12-08 10:20:00,40.98,40.98,40.85,40.93,377200.0,23.9532,23.9532,23.8772,23.924,377200.0
2014-12-08 10:30:00,40.93,40.98,40.87,40.87,577400.0,23.924,23.9532,23.8889,23.8889,577400.0
2014-12-08 10:40:00,40.86,40.87,40.7,40.72,365600.0,23.8831,23.8889,23.7896,23.8013,365600.0
2014-12-08 10:50:00,40.72,40.73,40.53,40.6,487700.0,23.8013,23.8071,23.6902,23.7311,487700.0
2014-12-08 11:00:00,40.61,40.62,40.44,40.44,934700.0,23.737,23.7428,23.6376,23.6376,934700.0
2014-12-08 11:10:00,40.45,40.55,40.41,40.46,615900.0,23.6434,23.7019,23.6201,23.6493,615900.0
2014-12-08 11:20:00,40.47,40.47,40.32,40.37,586700.0,23.6551,23.6551,23.5674,23.5967,586700.0
2014-12-08 11:30:00,40.37,40.37,40.09,40.1,872800.0,23.5967,23.5967,23.433,23.4389,872800.0
2014-12-08 11:40:00,40.11,40.27,40.05,40.14,821600.0,23.4447,23.5382,23.4096,23.4622,821600.0
2014-12-08 11:50:00,40.14,40.25,40.09,40.21,662200.0,23.4622,23.5265,23.433,23.5032,662200.0
2014-12-08 12:00:00,40.22,40.4,40.2,40.36,460500.0,23.509,23.6142,23.4973,23.5908,460500.0
2014-12-08 12:10:00,40.36,40.36,40.11,40.2,735300.0,23.5908,23.5908,23.4447,23.4973,735300.0
2014-12-08 12:20:00,40.2,40.2,40.05,40.06,514800.0,23.4973,23.4973,23.4096,23.4155,514800.0
2014-12-08 12:30:00,40.07,40.07,39.87,39.87,876400.0,23.4213,23.4213,23.3044,23.3044,876400.0
2014-12-08 12:40:00,39.87,40.11,39.87,40.04,527100.0,23.3044,23.4447,23.3044,23.4038,527100.0
2014-12-08 12:50:00,40.04,40.13,39.99,40.04,661800.0,23.4038,23.4564,23.3746,23.4038,661800.0
2014-12-08 13:00:00,40.05,40.05,39.96,39.98,551800.0,23.4096,23.4096,23.357,23.3687,551800.0
2014-12-08 13:10:00,39.97,39.98,39.76,39.8,699700.0,23.3629,23.3687,23.2401,23.2635,699700.0
2014-12-08 13:20:00,39.81,39.81,39.67,39.75,687100.0,23.2693,23.2693,23.1875,23.2343,687100.0
2014-12-08 13:30:00,39.76,39.78,39.55,39.67,762400.0,23.2401,23.2518,23.1174,23.1875,762400.0
2014-12-08 13:40:00,39.67,39.74,39.6,39.73,611300.0,23.1875,23.2284,23.1466,23.2226,611300.0
2014-12-08 13:50:00,39.73,39.76,39.65,39.7,465700.0,23.2226,23.2401,23.1758,23.205,465700.0
2014-12-08 14:00:00,39.7,39.71,39.55,39.68,607900.0,23.205,23.2109,23.1174,23.1934,607900.0
2014-12-08 14:10:00,39.68,39.69,39.57,39.62,473300.0,23.1934,23.1992,23.1291,23.1583,473300.0
2014-12-08 14:20:00,39.61,39.66,39.58,39.66,441600.0,23.1524,23.1817,23.1349,23.1817,441600.0
2014-12-08 14:30:00,39.66,39.81,39.64,39.81,594600.0,23.1817,23.2693,23.17,23.2693,594600.0
2014-12-08 14:40:00,39.81,39.92,39.76,39.91,926100.0,23.2693,23.3336,23.2401,23.3278,926100.0
2014-12-08 14:50:00,39.91,39.95,39.8,39.83,599700.0,23.3278,23.3512,23.2635,23.281,599700.0
2014-12-08 15:00:00,39.83,39.91,39.82,39.84,642500.0,23.281,23.3278,23.2752,23.2869,642500.0
2014-12-08 15:10:00,39.83,39.92,39.81,39.84,768000.0,23.281,23.3336,23.2693,23.2869,768000.0
2014-12-08 15:20:00,39.84,39.88,39.81,39.81,906400.0,23.2869,23.3103,23.2693,23.2693,906400.0
2014-12-08 15:30:00,39.82,39.85,39.69,39.7,836800.0,23.2752,23.2927,23.1992,23.205,836800.0
2014-12-08 15:40:00,39.7,39.81,39.69,39.73,926900.0,23.205,23.2693,23.1992,23.2226,926900.0
2014-12-08 15:50:00,39.73,39.87,39.72,39.82,1788200.0,23.2226,23.3044,23.2167,23.2752,1788200.0
2014-12-09 09:30:00,39.55,39.77,39.54,39.59,939000.0,23.1174,23.246,23.1115,23.1408,939000.0
2014-12-09 09:40:00,39.59,39.81,39.42,39.71,973300.0,23.1408,23.2693,23.0414,23.2109,973300.0
2014-12-09 09:50:00,39.7,39.97,39.66,39.95,688500.0,23.205,23.3629,23.1817,23.3512,688500.0
2014-12-09 10:00:00,39.95,39.97,39.77,39.92,976600.0,23.3512,23.3629,23.246,23.3336,976600.0
2014-12-09 10:10:00,39.92,40.0,39.66,39.67,859200.0,23.3336,23.3804,23.1817,23.1875,859200.0
2014-12-09 10:20:00,39.66,39.78,39.5,39.52,726900.0,23.1817,23.2518,23.0881,23.0998,726900.0
2014-12-09 10:30:00,39.52,39.6,39.45,39.57,881800.0,23.0998,23.1466,23.0589,23.1291,881800.0
2014-12-09 10:40:00,39.58,39.83,39.57,39.79,649600.0,23.1349,23.281,23.1291,23.2577,649600.0
2014-12-09 10:50:00,39.8,39.84,39.67,39.69,555500.0,23.2635,23.2869,23.1875,23.1992,555500.0
2014-12-09 11:00:00,39.69,39.72,39.58,39.65,687300.0,23.1992,23.2167,23.1349,23.1758,687300.0
2014-12-09 11:10:00,39.65,39.83,39.65,39.74,676600.0,23.1758,23.281,23.1758,23.2284,676600.0
2014-12-09 11:20:00,39.73,39.85,39.69,39.82,779000.0,23.2226,23.2927,23.1992,23.2752,779000.0
2014-12-09 11:30:00,39.82,39.86,39.66,39.69,654000.0,23.2752,23.2986,23.1817,23.1992,654000.0
2014-12-09 11:40:00,39.69,39.7,39.58,39.65,502300.0,23.1992,23.205,23.1349,23.1758,502300.0
2014-12-09 11:50:00,39.66,39.87,39.65,39.79,465700.0,23.1817,23.3044,23.1758,23.2577,465700.0
2014-12-09 12:00:00,39.79,39.89,39.75,39.84,381400.0,23.2577,23.3161,23.2343,23.2869,381400.0
2014-12-09 12:10:00,39.84,39.87,39.72,39.77,395900.0,23.2869,23.3044,23.2167,23.246,395900.0
2014-12-09 12:20:00,39.77,39.89,39.76,39.82,358800.0,23.246,23.3161,23.2401,23.2752,358800.0
2014-12-09 12:30:00,39.83,39.93,39.78,39.91,681300.0,23.281,23.3395,23.2518,23.3278,681300.0
2014-12-09 12:40:00,39.92,39.97,39.81,39.89,394600.0,23.3336,23.3629,23.2693,23.3161,394600.0
2014-12-09 12:50:00,39.89,39.91,39.82,39.86,264800.0,23.3161,23.3278,23.2752,23.2986,264800.0
2014-12-09 13:00:00,39.86,39.89,39.76,39.88,309100.0,23.2986,23.3161,23.2401,23.3103,309100.0
2014-12-09 13:10:00,39.88,39.95,39.84,39.93,522300.0,23.3103,23.3512,23.2869,23.3395,522300.0
2014-12-09 13:20:00,39.93,39.93,39.84,39.87,384000.0,23.3395,23.3395,23.2869,23.3044,384000.0
2014-12-09 13:30:00,39.87,40.04,39.85,40.01,377500.0,23.3044,23.4038,23.2927,23.3862,377500.0
2014-12-09 13:40:00,40.0,40.01,39.86,39.92,229200.0,23.3804,23.3862,23.2986,23.3336,229200.0
2014-12-09 13:50:00,39.92,40.08,39.92,40.07,276700.0,23.3336,23.4272,23.3336,23.4213,276700.0
2014-12-09 14:00:00,40.07,40.16,40.07,40.12,721900.0,23.4213,23.4739,23.4213,23.4505,721900.0
2014-12-09 14:10:00,40.12,40.27,40.12,40.25,728000.0,23.4505,23.5382,23.4505,23.5265,728000.0
2014-12-09 14:20:00,40.25,40.3,40.19,40.24,604000.0,23.5265,23.5558,23.4915,23.5207,604000.0
2014-12-09 14:30:00,40.25,40.42,40.24,40.39,774000.0,23.5265,23.6259,23.5207,23.6084,774000.0
2014-12-09 14:40:00,40.39,40.57,40.34,40.56,518900.0,23.6084,23.7136,23.5791,23.7077,518900.0
2014-12-09 14:50:00,40.56,40.72,40.53,40.68,555900.0,23.7077,23.8013,23.6902,23.7779,555900.0
2014-12-09 15:00:00,40.68,40.79,40.59,40.61,886200.0,23.7779,23.8422,23.7253,23.737,886200.0
2014-12-09 15:10:00,40.6,40.64,40.52,40.57,429800.0,23.7311,23.7545,23.6843,23.7136,429800.0
2014-12-09 15:20:00,40.58,40.58,40.42,40.44,650400.0,23.7194,23.7194,23.6259,23.6376,650400.0
2014-12-09 15:30:00,40.44,40.51,40.44,40.5,698500.0,23.6376,23.6785,23.6376,23.6727,698500.0
2014-12-09 15:40:00,40.49,40.55,40.45,40.5,1011300.0,23.6668,23.7019,23.6434,23.6727,1011300.0
2014-12-09 15:50:00,40.5,40.7,40.49,40.62,1502500.0,23.6727,23.7896,23.6668,23.7428,1502500.0
2014-12-10 09:30:00,40.22,40.23,39.91,39.98,1011900.0,23.509,23.5148,23.3278,23.3687,1011900.0
2014-12-10 09:40:00,40.0,40.17,39.88,39.92,734600.0,23.3804,23.4798,23.3103,23.3336,734600.0
2014-12-10 09:50:00,39.91,40.08,39.84,40.08,426400.0,23.3278,23.4272,23.2869,23.4272,426400.0
2014-12-10 10:00:00,40.09,40.09,39.84,39.85,382900.0,23.433,23.433,23.2869,23.2927,382900.0
2014-12-10 10:10:00,39.85,39.95,39.83,39.86,781700.0,23.2927,23.3512,23.281,23.2986,781700.0
2014-12-10 10:20:00,39.87,39.89,39.77,39.81,429700.0,23.3044,23.3161,23.246,23.2693,429700.0
2014-12-10 10:30:00,39.8,39.81,39.56,39.62,631400.0,23.2635,23.2693,23.1232,23.1583,631400.0
2014-12-10 10:40:00,39.61,39.75,39.59,39.74,519000.0,23.1524,23.2343,23.1408,23.2284,519000.0
2014-12-10 10:50:00,39.75,39.78,39.71,39.75,494900.0,23.2343,23.2518,23.2109,23.2343,494900.0
2014-12-10 11:00:00,39.75,39.92,39.65,39.65,1016300.0,23.2343,23.3336,23.1758,23.1758,1016300.0
2014-12-10 11:10:00,39.66,39.76,39.62,39.71,453800.0,23.1817,23.2401,23.1583,23.2109,453800.0
2014-12-10 11:20:00,39.71,39.76,39.65,39.69,431900.0,23.2109,23.2401,23.1758,23.1992,431900.0
2014-12-10 11:30:00,39.68,39.74,39.58,39.58,390000.0,23.1934,23.2284,23.1349,23.1349,390000.0
2014-12-10 11:40:00,39.58,39.61,39.41,39.5,757300.0,23.1349,23.1524,23.0355,23.0881,757300.0
2014-12-10 11:50:00,39.5,39.59,39.43,39.47,421700.0,23.0881,23.1408,23.0472,23.0706,421700.0
2014-12-10 12:00:00,39.47,39.48,39.27,39.28,434000.0,23.0706,23.0765,22.9537,22.9596,434000.0
2014-12-10 12:10:00,39.29,39.39,39.28,39.33,370800.0,22.9654,23.0239,22.9596,22.9888,370800.0
2014-12-10 12:20:00,39.33,39.36,39.22,39.29,439200.0,22.9888,23.0063,22.9245,22.9654,439200.0
2014-12-10 12:30:00,39.29,39.5,39.25,39.48,469100.0,22.9654,23.0881,22.942,23.0765,469100.0
2014-12-10 12:40:00,39.49,39.54,39.41,39.52,315100.0,23.0823,23.1115,23.0355,23.0998,315100.0
2014-12-10 12:50:00,39.52,39.57,39.45,39.46,418900.0,23.0998,23.1291,23.0589,23.0648,418900.0
2014-12-10 13:00:00,39.46,39.51,39.41,39.47,579100.0,23.0648,23.094,23.0355,23.0706,579100.0
2014-12-10 13:10:00,39.48,39.52,39.44,39.48,627500.0,23.0765,23.0998,23.0531,23.0765,627500.0
2014-12-10 13:20:00,39.48,39.54,39.46,39.5,436800.0,23.0765,23.1115,23.0648,23.0881,436800.0
2014-12-10 13:30:00,39.5,39.5,39.4,39.41,243200.0,23.0881,23.0881,23.0297,23.0355,243200.0
2014-12-10 13:40:00,39.42,39.47,39.28,39.31,472000.0,23.0414,23.0706,22.9596,22.9771,472000.0
2014-12-10 13:50:00,39.3,39.48,39.21,39.4,554900.0,22.9712,23.0765,22.9186,23.0297,554900.0
2014-12-10 14:00:00,39.4,39.49,39.36,39.38,467700.0,23.0297,23.0823,23.0063,23.018,467700.0
2014-12-10 14:10:00,39.38,39.51,39.33,39.5,468200.0,23.018,23.094,22.9888,23.0881,468200.0
2014-12-10 14:20:00,39.5,39.51,39.4,39.5,506500.0,23.0881,23.094,23.0297,23.0881,506500.0
2014-12-10 14:30:00,39.5,39.55,39.37,39.45,651500.0,23.0881,23.1174,23.0122,23.0589,651500.0
2014-12-10 14:40:00,39.45,39.5,39.36,39.49,522100.0,23.0589,23.0881,23.0063,23.0823,522100.0
2014-12-10 14:50:00,39.5,39.52,39.45,39.48,737800.0,23.0881,23.0998,23.0589,23.0765,737800.0
2014-12-10 15:00:00,39.48,39.5,39.38,39.48,964100.0,23.0765,23.0881,23.018,23.0765,964100.0
2014-12-10 15:10:00,39.48,39.51,39.45,39.48,811100.0,23.0765,23.094,23.0589,23.0765,811100.0
2014-12-10 15:20:00,39.5,39.6,39.3,39.55,1432800.0,23.0881,23.1466,22.9712,23.1174,1432800.0
2014-12-10 15:30:00,39.56,39.65,39.43,39.56,1221300.0,23.1232,23.1758,23.0472,23.1232,1221300.0
2014-12-10 15:40:00,39.57,39.59,39.33,39.38,1269400.0,23.1291,23.1408,22.9888,23.018,1269400.0
2014-12-10 15:50:00,39.38,39.54,39.37,39.45,1565200.0,23.018,23.1115,23.0122,23.0589,1565200.0
2014-12-11 09:30:00,39.52,39.8,39.52,39.78,794500.0,23.0998,23.2635,23.0998,23.2518,794500.0
2014-12-11 09:40:00,39.8,39.98,39.75,39.87,629100.0,23.2635,23.3687,23.2343,23.3044,629100.0
2014-12-11 09:50:00,39.88,39.93,39.75,39.79,443400.0,23.3103,23.3395,23.2343,23.2577,443400.0
2014-12-11 10:00:00,39.79,39.8,39.63,39.69,460100.0,23.2577,23.2635,23.1641,23.1992,460100.0
2014-12-11 10:10:00,39.68,39.88,39.67,39.78,561500.0,23.1934,23.3103,23.1875,23.2518,561500.0
2014-12-11 10:20:00,39.77,39.89,39.72,39.87,575600.0,23.246,23.3161,23.2167,23.3044,575600.0
2014-12-11 10:30:00,39.87,40.19,39.85,40.18,848400.0,23.3044,23.4915,23.2927,23.4856,848400.0
2014-12-11 10:40:00,40.19,40.22,40.05,40.05,632000.0,23.4915,23.509,23.4096,23.4096,632000.0
2014-12-11 10:50:00,40.06,40.11,39.97,40.06,441600.0,23.4155,23.4447,23.3629,23.4155,441600.0
2014-12-11 11:00:00,40.07,40.07,39.99,40.02,528100.0,23.4213,23.4213,23.3746,23.3921,528100.0
2014-12-11 11:10:00,40.02,40.06,39.98,40.0,669800.0,23.3921,23.4155,23.3687,23.3804,669800.0
2014-12-11 11:20:00,40.0,40.06,39.95,39.99,535300.0,23.3804,23.4155,23.3512,23.3746,535300.0
2014-12-11 11:30:00,40.0,40.05,39.96,39.99,314000.0,23.3804,23.4096,23.357,23.3746,314000.0
2014-12-11 11:40:00,39.99,40.0,39.96,40.0,345200.0,23.3746,23.3804,23.357,23.3804,345200.0
2014-12-11 11:50:00,40.0,40.1,39.96,39.97,304000.0,23.3804,23.4389,23.357,23.3629,304000.0
2014-12-11 12:00:00,39.97,40.01,39.92,39.94,235300.0,23.3629,23.3862,23.3336,23.3453,235300.0
2014-12-11 12:10:00,39.95,40.0,39.94,39.96,275300.0,23.3512,23.3804,23.3453,23.357,275300.0
2014-12-11 12:20:00,39.96,40.0,39.95,40.0,271600.0,23.357,23.3804,23.3512,23.3804,271600.0
2014-12-11 12:30:00,40.0,40.0,39.92,39.95,383100.0,23.3804,23.3804,23.3336,23.3512,383100.0
2014-12-11 12:40:00,39.95,39.97,39.91,39.95,266500.0,23.3512,23.3629,23.3278,23.3512,266500.0
2014-12-11 12:50:00,39.95,39.96,39.91,39.93,277000.0,23.3512,23.357,23.3278,23.3395,277000.0
2014-12-11 13:00:00,39.93,39.97,39.9,39.95,269500.0,23.3395,23.3629,23.322,23.3512,269500.0
2014-12-11 13:10:00,39.96,40.0,39.9,40.0,410700.0,23.357,23.3804,23.322,23.3804,410700.0
2014-12-11 13:20:00,40.0,40.04,39.96,39.99,495500.0,23.3804,23.4038,23.357,23.3746,495500.0
2014-12-11 13:30:00,39.99,40.04,39.96,40.02,743100.0,23.3746,23.4038,23.357,23.3921,743100.0
2014-12-11 13:40:00,40.02,40.07,39.99,40.07,314000.0,23.3921,23.4213,23.3746,23.4213,314000.0
2014-12-11 13:50:00,40.06,40.09,39.81,39.82,839500.0,23.4155,23.433,23.2693,23.2752,839500.0
2014-12-11 14:00:00,39.82,39.89,39.79,39.85,754600.0,23.2752,23.3161,23.2577,23.2927,754600.0
2014-12-11 14:10:00,39.85,39.86,39.75,39.84,1024800.0,23.2927,23.2986,23.2343,23.2869,1024800.0
2014-12-11 14:20:00,39.84,39.91,39.59,39.6,504900.0,23.2869,23.3278,23.1408,23.1466,504900.0
2014-12-11 14:30:00,39.59,39.72,39.58,39.7,869000.0,23.1408,23.2167,23.1349,23.205,869000.0
2014-12-11 14:40:00,39.71,39.79,39.58,39.59,641600.0,23.2109,23.2577,23.1349,23.1408,641600.0
2014-12-11 14:50:00,39.6,39.73,39.59,39.69,391700.0,23.1466,23.2226,23.1408,23.1992,391700.0
2014-12-11 15:00:00,39.7,39.75,39.65,39.7,606100.0,23.205,23.2343,23.1758,23.205,606100.0
2014-12-11 15:10:00,39.7,39.9,39.68,39.88,711000.0,23.205,23.322,23.1934,23.3103,711000.0
2014-12-11 15:20:00,39.88,39.92,39.83,39.85,941800.0,23.3103,23.3336,23.281,23.2927,941800.0
2014-12-11 15:30:00,39.84,39.92,39.8,39.89,660100.0,23.2869,23.3336,23.2635,23.3161,660100.0
2014-12-11 15:40:00,39.9,39.98,39.86,39.87,883700.0,23.322,23.3687,23.2986,23.3044,883700.0
2014-12-11 15:50:00,39.87,39.89,39.78,39.87,1434400.0,23.3044,23.3161,23.2518,23.3044,1434400.0
2014-12-12 09:30:00,39.29,39.32,39.1,39.13,1201800.0,22.9654,22.9829,22.8543,22.8719,1201800.0
2014-12-12 09:40:00,39.14,39.15,38.87,39.02,1209800.0,22.8777,22.8836,22.7199,22.8076,1209800.0
2014-12-12 09:50:00,39.02,39.26,39.01,39.13,733600.0,22.8076,22.9479,22.8017,22.8719,733600.0
2014-12-12 10:00:00,39.14,39.17,39.01,39.16,961800.0,22.8777,22.8953,22.8017,22.8894,961800.0
2014-12-12 10:10:00,39.16,39.42,39.16,39.4,637200.0,22.8894,23.0414,22.8894,23.0297,637200.0
2014-12-12 10:20:00,39.4,39.45,39.34,39.41,745700.0,23.0297,23.0589,22.9946,23.0355,745700.0
2014-12-12 10:30:00,39.41,39.73,39.4,39.49,434800.0,23.0355,23.2226,23.0297,23.0823,434800.0
2014-12-12 10:40:00,39.49,39.54,39.38,39.48,423700.0,23.0823,23.1115,23.018,23.0765,423700.0
2014-12-12 10:50:00,39.48,39.49,39.26,39.29,530000.0,23.0765,23.0823,22.9479,22.9654,530000.0
2014-12-12 11:00:00,39.31,39.39,39.2,39.32,315600.0,22.9771,23.0239,22.9128,22.9829,315600.0
2014-12-12 11:10:00,39.31,39.45,39.29,39.38,312800.0,22.9771,23.0589,22.9654,23.018,312800.0
2014-12-12 11:20:00,39.37,39.39,39.24,39.25,474300.0,23.0122,23.0239,22.9362,22.942,474300.0
2014-12-12 11:30:00,39.26,39.48,39.21,39.47,772100.0,22.9479,23.0765,22.9186,23.0706,772100.0
2014-12-12 11:40:00,39.47,39.47,39.24,39.33,426700.0,23.0706,23.0706,22.9362,22.9888,426700.0
2014-12-12 11:50:00,39.32,39.35,39.13,39.15,660200.0,22.9829,23.0005,22.8719,22.8836,660200.0
2014-12-12 12:00:00,39.16,39.26,39.14,39.21,416100.0,22.8894,22.9479,22.8777,22.9186,416100.0
2014-12-12 12:10:00,39.21,39.32,39.14,39.32,442900.0,22.9186,22.9829,22.8777,22.9829,442900.0
2014-12-12 12:20:00,39.32,39.5,39.3,39.48,270400.0,22.9829,23.0881,22.9712,23.0765,270400.0
2014-12-12 12:30:00,39.48,39.56,39.45,39.53,242900.0,23.0765,23.1232,23.0589,23.1057,242900.0
2014-12-12 12:40:00,39.53,39.83,39.52,39.82,425000.0,23.1057,23.281,23.0998,23.2752,425000.0
2014-12-12 12:50:00,39.8,39.82,39.65,39.7,367400.0,23.2635,23.2752,23.1758,23.205,367400.0
2014-12-12 13:00:00,39.7,39.79,39.57,39.79,302400.0,23.205,23.2577,23.1291,23.2577,302400.0
2014-12-12 13:10:00,39.78,39.79,39.67,39.76,378300.0,23.2518,23.2577,23.1875,23.2401,378300.0
2014-12-12 13:20:00,39.76,39.84,39.73,39.79,254800.0,23.2401,23.2869,23.2226,23.2577,254800.0
2014-12-12 13:30:00,39.79,39.8,39.55,39.63,414800.0,23.2577,23.2635,23.1174,23.1641,414800.0
2014-12-12 13:40:00,39.63,39.71,39.59,39.65,302800.0,23.1641,23.2109,23.1408,23.1758,302800.0
2014-12-12 13:50:00,39.66,39.81,39.61,39.8,310200.0,23.1817,23.2693,23.1524,23.2635,310200.0
2014-12-12 14:00:00,39.8,39.86,39.73,39.85,288300.0,23.2635,23.2986,23.2226,23.2927,288300.0
2014-12-12 14:10:00,39.85,39.86,39.73,39.82,233800.0,23.2927,23.2986,23.2226,23.2752,233800.0
2014-12-12 14:20:00,39.82,39.84,39.73,39.77,353100.0,23.2752,23.2869,23.2226,23.246,353100.0
2014-12-12 14:30:00,39.77,39.78,39.6,39.63,283800.0,23.246,23.2518,23.1466,23.1641,283800.0
2014-12-12 14:40:00,39.62,39.63,39.54,39.6,192400.0,23.1583,23.1641,23.1115,23.1466,192400.0
2014-12-12 14:50:00,39.6,39.6,39.54,39.57,289000.0,23.1466,23.1466,23.1115,23.1291,289000.0
2014-12-12 15:00:00,39.57,39.61,39.41,39.45,422700.0,23.1291,23.1524,23.0355,23.0589,422700.0
2014-12-12 15:10:00,39.44,39.51,39.37,39.39,351000.0,23.0531,23.094,23.0122,23.0239,351000.0
2014-12-12 15:20:00,39.4,39.47,39.39,39.46,254300.0,23.0297,23.0706,23.0239,23.0648,254300.0
2014-12-12 15:30:00,39.47,39.47,39.26,39.27,464900.0,23.0706,23.0706,22.9479,22.9537,464900.0
2014-12-12 15:40:00,39.27,39.32,39.2,39.26,676300.0,22.9537,22.9829,22.9128,22.9479,676300.0
2014-12-12 15:50:00,39.25,39.26,39.18,39.19,1084700.0,22.942,22.9479,22.9011,22.9069,1084700.0
2014-12-15 09:30:00,39.37,39.85,39.34,39.67,521600.0,23.0122,23.2927,22.9946,23.1875,521600.0
2014-12-15 09:40:00,39.68,39.83,39.67,39.71,467600.0,23.1934,23.281,23.1875,23.2109,467600.0
2014-12-15 09:50:00,39.7,39.78,39.45,39.5,436200.0,23.205,23.2518,23.0589,23.0881,436200.0
2014-12-15 10:00:00,39.5,39.5,39.2,39.22,642900.0,23.0881,23.0881,22.9128,22.9245,642900.0
2014-12-15 10:10:00,39.23,39.26,39.2,39.26,346800.0,22.9303,22.9479,22.9128,22.9479,346800.0
2014-12-15 10:20:00,39.25,39.26,39.05,39.09,542400.0,22.942,22.9479,22.8251,22.8485,542400.0
2014-12-15 10:30:00,39.09,39.14,38.9,38.9,504600.0,22.8485,22.8777,22.7374,22.7374,504600.0
2014-12-15 10:40:00,38.91,38.99,38.81,38.94,664600.0,22.7433,22.79,22.6848,22.7608,664600.0
2014-12-15 10:50:00,38.95,39.11,38.95,39.01,477600.0,22.7667,22.8602,22.7667,22.8017,477600.0
2014-12-15 11:00:00,39.0,39.02,38.86,38.89,336500.0,22.7959,22.8076,22.7141,22.7316,336500.0
2014-12-15 11:10:00,38.89,38.96,38.8,38.8,309100.0,22.7316,22.7725,22.679,22.679,309100.0
2014-12-15 11:20:00,38.81,38.81,38.53,38.59,589600.0,22.6848,22.6848,22.5212,22.5562,589600.0
2014-12-15 11:30:00,38.59,38.72,38.58,38.66,532400.0,22.5562,22.6322,22.5504,22.5972,532400.0
2014-12-15 11:40:00,38.66,38.72,38.55,38.67,442500.0,22.5972,22.6322,22.5329,22.603,442500.0
2014-12-15 11:50:00,38.67,38.85,38.67,38.72,542500.0,22.603,22.7082,22.603,22.6322,542500.0
2014-12-15 12:00:00,38.73,38.91,38.72,38.83,428200.0,22.6381,22.7433,22.6322,22.6965,428200.0
2014-12-15 12:10:00,38.82,39.02,38.82,38.94,339200.0,22.6907,22.8076,22.6907,22.7608,339200.0
2014-12-15 12:20:00,38.94,38.99,38.83,38.93,812100.0,22.7608,22.79,22.6965,22.755,812100.0
2014-12-15 12:30:00,38.93,38.95,38.81,38.92,608300.0,22.755,22.7667,22.6848,22.7491,608300.0
2014-12-15 12:40:00,38.93,38.95,38.81,38.86,320400.0,22.755,22.7667,22.6848,22.7141,320400.0
2014-12-15 12:50:00,38.86,38.87,38.74,38.76,863100.0,22.7141,22.7199,22.6439,22.6556,863100.0
2014-12-15 13:00:00,38.75,38.82,38.65,38.71,540800.0,22.6498,22.6907,22.5913,22.6264,540800.0
2014-12-15 13:10:00,38.69,38.78,38.68,38.77,373400.0,22.6147,22.6673,22.6088,22.6615,373400.0
2014-12-15 13:20:00,38.76,38.79,38.68,38.69,407100.0,22.6556,22.6731,22.6088,22.6147,407100.0
2014-12-15 13:30:00,38.69,38.75,38.65,38.74,378100.0,22.6147,22.6498,22.5913,22.6439,378100.0
2014-12-15 13:40:00,38.75,38.75,38.57,38.6,339800.0,22.6498,22.6498,22.5446,22.5621,339800.0
2014-12-15 13:50:00,38.59,38.71,38.56,38.66,434400.0,22.5562,22.6264,22.5387,22.5972,434400.0
2014-12-15 14:00:00,38.66,38.71,38.58,38.58,304100.0,22.5972,22.6264,22.5504,22.5504,304100.0
2014-12-15 14:10:00,38.58,38.6,38.38,38.41,702100.0,22.5504,22.5621,22.4335,22.451,702100.0
2014-12-15 14:20:00,38.41,38.56,38.39,38.5,662500.0,22.451,22.5387,22.4393,22.5036,662500.0
2014-12-15 14:30:00,38.5,38.5,38.38,38.42,524600.0,22.5036,22.5036,22.4335,22.4569,524600.0
2014-12-15 14:40:00,38.42,38.46,38.12,38.23,684800.0,22.4569,22.4803,22.2815,22.3458,684800.0
2014-12-15 14:50:00,38.23,38.28,38.17,38.18,490600.0,22.3458,22.375,22.3107,22.3166,490600.0
2014-12-15 15:00:00,38.18,38.19,38.12,38.12,633800.0,22.3166,22.3224,22.2815,22.2815,633800.0
2014-12-15 15:10:00,38.13,38.33,38.12,38.31,560200.0,22.2874,22.4043,22.2815,22.3926,560200.0
2014-12-15 15:20:00,38.3,38.34,38.2,38.2,706700.0,22.3867,22.4101,22.3283,22.3283,706700.0
2014-12-15 15:30:00,38.2,38.22,38.1,38.16,1071700.0,22.3283,22.34,22.2698,22.3049,1071700.0
2014-12-15 15:40:00,38.16,38.24,38.14,38.23,1029900.0,22.3049,22.3517,22.2932,22.3458,1029900.0
2014-12-15 15:50:00,38.23,38.35,38.22,38.26,1734500.0,22.3458,22.416,22.34,22.3634,1734500.0
2014-12-16 09:30:00,37.87,37.97,37.06,37.07,2052800.0,22.1354,22.1938,21.6619,21.6678,2052800.0
2014-12-16 09:40:00,37.08,37.77,37.06,37.69,1996500.0,21.6736,22.0769,21.6619,22.0302,1996500.0
2014-12-16 09:50:00,37.69,37.88,37.55,37.59,904000.0,22.0302,22.1412,21.9484,21.9717,904000.0
2014-12-16 10:00:00,37.59,37.71,37.53,37.64,852700.0,21.9717,22.0419,21.9367,22.001,852700.0
2014-12-16 10:10:00,37.64,37.99,37.51,37.98,635800.0,22.001,22.2055,21.925,22.1997,635800.0
2014-12-16 10:20:00,37.98,38.13,37.94,38.13,791900.0,22.1997,22.2874,22.1763,22.2874,791900.0
2014-12-16 10:30:00,38.13,38.14,38.01,38.03,1009100.0,22.2874,22.2932,22.2172,22.2289,1009100.0
2014-12-16 10:40:00,38.03,38.17,37.9,38.1,732700.0,22.2289,22.3107,22.1529,22.2698,732700.0
2014-12-16 10:50:00,38.1,38.52,38.03,38.52,565800.0,22.2698,22.5153,22.2289,22.5153,565800.0
2014-12-16 11:00:00,38.52,38.65,38.3,38.37,924700.0,22.5153,22.5913,22.3867,22.4277,924700.0
2014-12-16 11:10:00,38.38,38.52,38.3,38.45,538800.0,22.4335,22.5153,22.3867,22.4744,538800.0
2014-12-16 11:20:00,38.45,39.02,38.43,38.94,934500.0,22.4744,22.8076,22.4627,22.7608,934500.0
2014-12-16 11:30:00,38.95,39.09,38.77,38.82,815700.0,22.7667,22.8485,22.6615,22.6907,815700.0
2014-12-16 11:40:00,38.83,38.97,38.78,38.84,622100.0,22.6965,22.7784,22.6673,22.7024,622100.0
2014-12-16 11:50:00,38.84,38.89,38.59,38.69,804500.0,22.7024,22.7316,22.5562,22.6147,804500.0
2014-12-16 12:00:00,38.69,38.75,38.51,38.51,489000.0,22.6147,22.6498,22.5095,22.5095,489000.0
2014-12-16 12:10:00,38.54,38.65,38.53,38.6,366800.0,22.527,22.5913,22.5212,22.5621,366800.0
2014-12-16 12:20:00,38.61,38.65,38.5,38.54,212300.0,22.5679,22.5913,22.5036,22.527,212300.0
2014-12-16 12:30:00,38.54,38.78,38.51,38.71,229300.0,22.527,22.6673,22.5095,22.6264,229300.0
2014-12-16 12:40:00,38.7,38.71,38.44,38.57,262400.0,22.6205,22.6264,22.4686,22.5446,262400.0
2014-12-16 12:50:00,38.58,38.62,38.38,38.39,207300.0,22.5504,22.5738,22.4335,22.4393,207300.0
2014-12-16 13:00:00,38.39,38.5,38.21,38.26,339700.0,22.4393,22.5036,22.3341,22.3634,339700.0
2014-12-16 13:10:00,38.25,38.32,38.11,38.2,405700.0,22.3575,22.3984,22.2757,22.3283,405700.0
2014-12-16 13:20:00,38.2,38.28,38.05,38.12,266900.0,22.3283,22.375,22.2406,22.2815,266900.0
2014-12-16 13:30:00,38.12,38.26,38.05,38.23,303600.0,22.2815,22.3634,22.2406,22.3458,303600.0
2014-12-16 13:40:00,38.24,38.36,38.09,38.25,349600.0,22.3517,22.4218,22.264,22.3575,349600.0
2014-12-16 13:50:00,38.25,38.34,38.18,38.19,299400.0,22.3575,22.4101,22.3166,22.3224,299400.0
2014-12-16 14:00:00,38.19,38.44,38.13,38.42,330500.0,22.3224,22.4686,22.2874,22.4569,330500.0
2014-12-16 14:10:00,38.42,38.47,38.23,38.23,335800.0,22.4569,22.4861,22.3458,22.3458,335800.0
2014-12-16 14:20:00,38.24,38.35,38.21,38.28,309900.0,22.3517,22.416,22.3341,22.375,309900.0
2014-12-16 14:30:00,38.29,38.41,38.25,38.39,298300.0,22.3809,22.451,22.3575,22.4393,298300.0
2014-12-16 14:40:00,38.39,38.48,38.32,38.32,281000.0,22.4393,22.4919,22.3984,22.3984,281000.0
2014-12-16 14:50:00,38.33,38.39,38.17,38.33,291700.0,22.4043,22.4393,22.3107,22.4043,291700.0
2014-12-16 15:00:00,38.33,38.46,38.27,38.38,363300.0,22.4043,22.4803,22.3692,22.4335,363300.0
2014-12-16 15:10:00,38.37,38.38,38.26,38.32,341500.0,22.4277,22.4335,22.3634,22.3984,341500.0
2014-12-16 15:20:00,38.32,38.37,38.17,38.21,393100.0,22.3984,22.4277,22.3107,22.3341,393100.0
2014-12-16 15:30:00,38.22,38.38,38.11,38.16,565000.0,22.34,22.4335,22.2757,22.3049,565000.0
2014-12-16 15:40:00,38.17,38.19,38.01,38.19,751400.0,22.3107,22.3224,22.2172,22.3224,751400.0
2014-12-16 15:50:00,38.18,38.2,38.09,38.11,1481700.0,22.3166,22.3283,22.264,22.2757,1481700.0
2014-12-17 09:30:00,38.43,38.7,38.36,38.68,624700.0,22.4627,22.6205,22.4218,22.6088,624700.0
2014-12-17 09:40:00,38.68,38.95,38.48,38.85,495300.0,22.6088,22.7667,22.4919,22.7082,495300.0
2014-12-17 09:50:00,38.86,39.09,38.72,39.08,551000.0,22.7141,22.8485,22.6322,22.8427,551000.0
2014-12-17 10:00:00,39.08,39.16,38.96,38.98,575600.0,22.8427,22.8894,22.7725,22.7842,575600.0
2014-12-17 10:10:00,38.99,39.07,38.81,38.87,564100.0,22.79,22.8368,22.6848,22.7199,564100.0
2014-12-17 10:20:00,38.87,38.94,38.83,38.84,448400.0,22.7199,22.7608,22.6965,22.7024,448400.0
2014-12-17 10:30:00,38.83,39.07,38.76,39.01,670500.0,22.6965,22.8368,22.6556,22.8017,670500.0
2014-12-17 10:40:00,39.01,39.37,38.97,39.27,551700.0,22.8017,23.0122,22.7784,22.9537,551700.0
2014-12-17 10:50:00,39.28,39.35,39.13,39.13,408700.0,22.9596,23.0005,22.8719,22.8719,408700.0
2014-12-17 11:00:00,39.14,39.34,39.14,39.27,340700.0,22.8777,22.9946,22.8777,22.9537,340700.0
2014-12-17 11:10:00,39.28,39.35,39.26,39.34,375300.0,22.9596,23.0005,22.9479,22.9946,375300.0
2014-12-17 11:20:00,39.34,39.6,39.34,39.48,515400.0,22.9946,23.1466,22.9946,23.0765,515400.0
2014-12-17 11:30:00,39.49,39.58,39.41,39.55,397700.0,23.0823,23.1349,23.0355,23.1174,397700.0
2014-12-17 11:40:00,39.55,39.6,39.45,39.52,429500.0,23.1174,23.1466,23.0589,23.0998,429500.0
2014-12-17 11:50:00,39.52,39.9,39.43,39.79,632200.0,23.0998,23.322,23.0472,23.2577,632200.0
2014-12-17 12:00:00,39.81,39.84,39.64,39.69,670200.0,23.2693,23.2869,23.17,23.1992,670200.0
2014-12-17 12:10:00,39.71,39.76,39.51,39.62,559200.0,23.2109,23.2401,23.094,23.1583,559200.0
2014-12-17 12:20:00,39.63,39.68,39.53,39.61,691400.0,23.1641,23.1934,23.1057,23.1524,691400.0
2014-12-17 12:30:00,39.62,39.63,39.44,39.47,531000.0,23.1583,23.1641,23.0531,23.0706,531000.0
2014-12-17 12:40:00,39.47,39.63,39.37,39.6,425000.0,23.0706,23.1641,23.0122,23.1466,425000.0
2014-12-17 12:50:00,39.61,39.66,39.56,39.63,421800.0,23.1524,23.1817,23.1232,23.1641,421800.0
2014-12-17 13:00:00,39.63,39.7,39.61,39.63,298000.0,23.1641,23.205,23.1524,23.1641,298000.0
2014-12-17 13:10:00,39.64,39.64,39.43,39.54,274400.0,23.17,23.17,23.0472,23.1115,274400.0
2014-12-17 13:20:00,39.54,39.63,39.48,39.54,358500.0,23.1115,23.1641,23.0765,23.1115,358500.0
2014-12-17 13:30:00,39.53,39.61,39.51,39.59,294900.0,23.1057,23.1524,23.094,23.1408,294900.0
2014-12-17 13:40:00,39.59,39.61,39.34,39.47,277000.0,23.1408,23.1524,22.9946,23.0706,277000.0
2014-12-17 13:50:00,39.46,39.6,39.43,39.55,324700.0,23.0648,23.1466,23.0472,23.1174,324700.0
2014-12-17 14:00:00,39.56,39.93,39.47,39.66,1027900.0,23.1232,23.3395,23.0706,23.1817,1027900.0
2014-12-17 14:10:00,39.66,39.87,39.53,39.8,578900.0,23.1817,23.3044,23.1057,23.2635,578900.0
2014-12-17 14:20:00,39.8,39.81,39.42,39.42,588400.0,23.2635,23.2693,23.0414,23.0414,588400.0
2014-12-17 14:30:00,39.44,39.55,39.33,39.5,420000.0,23.0531,23.1174,22.9888,23.0881,420000.0
2014-12-17 14:40:00,39.51,39.51,39.12,39.16,403400.0,23.094,23.094,22.866,22.8894,403400.0
2014-12-17 14:50:00,39.15,39.3,39.05,39.13,431000.0,22.8836,22.9712,22.8251,22.8719,431000.0
2014-12-17 15:00:00,39.13,39.29,39.02,39.28,460800.0,22.8719,22.9654,22.8076,22.9596,460800.0
2014-12-17 15:10:00,39.27,39.68,39.27,39.66,448400.0,22.9537,23.1934,22.9537,23.1817,448400.0
2014-12-17 15:20:00,39.67,39.91,39.5,39.86,653500.0,23.1875,23.3278,23.0881,23.2986,653500.0
2014-12-17 15:30:00,39.86,39.89,39.75,39.83,658900.0,23.2986,23.3161,23.2343,23.281,658900.0
2014-12-17 15:40:00,39.83,39.99,39.83,39.9,962400.0,23.281,23.3746,23.281,23.322,962400.0
2014-12-17 15:50:00,39.9,39.91,39.77,39.87,1369300.0,23.322,23.3278,23.246,23.3044,1369300.0
2014-12-18 09:30:00,40.56,40.75,40.42,40.46,789900.0,23.7077,23.8188,23.6259,23.6493,789900.0
2014-12-18 09:40:00,40.45,40.55,40.17,40.22,648900.0,23.6434,23.7019,23.4798,23.509,648900.0
2014-12-18 09:50:00,40.22,40.34,40.08,40.33,758300.0,23.509,23.5791,23.4272,23.5733,758300.0
2014-12-18 10:00:00,40.34,40.53,40.18,40.51,549000.0,23.5791,23.6902,23.4856,23.6785,549000.0
2014-12-18 10:10:00,40.51,40.59,40.1,40.1,620000.0,23.6785,23.7253,23.4389,23.4389,620000.0
2014-12-18 10:20:00,40.11,40.15,40.01,40.02,415700.0,23.4447,23.4681,23.3862,23.3921,415700.0
2014-12-18 10:30:00,40.02,40.02,39.83,39.88,316100.0,23.3921,23.3921,23.281,23.3103,316100.0
2014-12-18 10:40:00,39.88,40.03,39.88,40.0,242600.0,23.3103,23.3979,23.3103,23.3804,242600.0
2014-12-18 10:50:00,40.0,40.12,39.85,39.92,321900.0,23.3804,23.4505,23.2927,23.3336,321900.0
2014-12-18 11:00:00,39.91,39.92,39.59,39.6,412300.0,23.3278,23.3336,23.1408,23.1466,412300.0
2014-12-18 11:10:00,39.58,39.84,39.56,39.84,763100.0,23.1349,23.2869,23.1232,23.2869,763100.0
2014-12-18 11:20:00,39.85,40.0,39.83,39.9,368500.0,23.2927,23.3804,23.281,23.322,368500.0
2014-12-18 11:30:00,39.89,39.96,39.76,39.94,345100.0,23.3161,23.357,23.2401,23.3453,345100.0
2014-12-18 11:40:00,39.93,40.0,39.67,39.69,312200.0,23.3395,23.3804,23.1875,23.1992,312200.0
2014-12-18 11:50:00,39.69,39.88,39.67,39.8,343000.0,23.1992,23.3103,23.1875,23.2635,343000.0
2014-12-18 12:00:00,39.79,39.9,39.76,39.86,271400.0,23.2577,23.322,23.2401,23.2986,271400.0
2014-12-18 12:10:00,39.87,40.18,39.87,40.17,335400.0,23.3044,23.4856,23.3044,23.4798,335400.0
2014-12-18 12:20:00,40.18,40.24,39.99,40.23,323500.0,23.4856,23.5207,23.3746,23.5148,323500.0
2014-12-18 12:30:00,40.24,40.25,40.04,40.13,443800.0,23.5207,23.5265,23.4038,23.4564,443800.0
2014-12-18 12:40:00,40.12,40.35,40.11,40.32,334000.0,23.4505,23.585,23.4447,23.5674,334000.0
2014-12-18 12:50:00,40.32,40.39,40.24,40.39,337500.0,23.5674,23.6084,23.5207,23.6084,337500.0
2014-12-18 13:00:00,40.39,40.4,40.16,40.19,193400.0,23.6084,23.6142,23.4739,23.4915,193400.0
2014-12-18 13:10:00,40.19,40.27,40.14,40.27,194700.0,23.4915,23.5382,23.4622,23.5382,194700.0
2014-12-18 13:20:00,40.26,40.36,40.22,40.25,202400.0,23.5324,23.5908,23.509,23.5265,202400.0
2014-12-18 13:30:00,40.26,40.32,40.19,40.24,271200.0,23.5324,23.5674,23.4915,23.5207,271200.0
2014-12-18 13:40:00,40.24,40.26,40.19,40.23,219500.0,23.5207,23.5324,23.4915,23.5148,219500.0
2014-12-18 13:50:00,40.22,40.25,40.09,40.14,191600.0,23.509,23.5265,23.433,23.4622,191600.0
2014-12-18 14:00:00,40.14,40.15,39.98,40.03,289800.0,23.4622,23.4681,23.3687,23.3979,289800.0
2014-12-18 14:10:00,40.03,40.1,39.99,40.1,260100.0,23.3979,23.4389,23.3746,23.4389,260100.0
2014-12-18 14:20:00,40.1,40.1,39.94,39.95,249400.0,23.4389,23.4389,23.3453,23.3512,249400.0
2014-12-18 14:30:00,39.95,40.19,39.88,40.16,361700.0,23.3512,23.4915,23.3103,23.4739,361700.0
2014-12-18 14:40:00,40.16,40.17,40.03,40.1,327500.0,23.4739,23.4798,23.3979,23.4389,327500.0
2014-12-18 14:50:00,40.11,40.3,40.07,40.29,299100.0,23.4447,23.5558,23.4213,23.5499,299100.0
2014-12-18 15:00:00,40.3,40.33,40.2,40.27,484900.0,23.5558,23.5733,23.4973,23.5382,484900.0
2014-12-18 15:10:00,40.27,40.35,40.26,40.33,276700.0,23.5382,23.585,23.5324,23.5733,276700.0
2014-12-18 15:20:00,40.33,40.35,40.18,40.35,377500.0,23.5733,23.585,23.4856,23.585,377500.0
2014-12-18 15:30:00,40.35,40.37,40.25,40.35,405900.0,23.585,23.5967,23.5265,23.585,405900.0
2014-12-18 15:40:00,40.35,40.48,40.34,40.46,612500.0,23.585,23.661,23.5791,23.6493,612500.0
2014-12-18 15:50:00,40.46,40.6,40.43,40.55,1833500.0,23.6493,23.7311,23.6317,23.7019,1833500.0
2014-12-19 09:30:00,40.95,40.96,40.69,40.86,2624000.0,23.9357,23.9415,23.7837,23.8831,2624000.0
2014-12-19 09:40:00,40.84,40.96,40.72,40.9,821600.0,23.8714,23.9415,23.8013,23.9065,821600.0
2014-12-19 09:50:00,40.91,41.37,40.85,41.26,966100.0,23.9123,24.1812,23.8772,24.1169,966100.0
2014-12-19 10:00:00,41.27,41.37,41.0,41.34,646000.0,24.1227,24.1812,23.9649,24.1636,646000.0
2014-12-19 10:10:00,41.34,41.34,40.97,41.13,574400.0,24.1636,24.1636,23.9474,24.0409,574400.0
2014-12-19 10:20:00,41.13,41.23,41.01,41.19,508100.0,24.0409,24.0994,23.9708,24.076,508100.0
2014-12-19 10:30:00,41.17,41.24,41.02,41.1,387200.0,24.0643,24.1052,23.9766,24.0234,387200.0
2014-12-19 10:40:00,41.11,41.33,41.11,41.19,542700.0,24.0292,24.1578,24.0292,24.076,542700.0
2014-12-19 10:50:00,41.2,41.37,41.17,41.32,505800.0,24.0818,24.1812,24.0643,24.152,505800.0
2014-12-19 11:00:00,41.32,41.41,41.28,41.4,713600.0,24.152,24.2046,24.1286,24.1987,713600.0
2014-12-19 11:10:00,41.41,41.42,41.31,41.34,750600.0,24.2046,24.2104,24.1461,24.1636,750600.0
2014-12-19 11:20:00,41.34,41.43,41.27,41.36,607500.0,24.1636,24.2163,24.1227,24.1753,607500.0
2014-12-19 11:30:00,41.37,41.38,41.27,41.32,444100.0,24.1812,24.187,24.1227,24.152,444100.0
2014-12-19 11:40:00,41.32,41.34,41.19,41.2,461700.0,24.152,24.1636,24.076,24.0818,461700.0
2014-12-19 11:50:00,41.2,41.31,41.17,41.26,345600.0,24.0818,24.1461,24.0643,24.1169,345600.0
2014-12-19 12:00:00,41.26,41.26,41.1,41.15,469300.0,24.1169,24.1169,24.0234,24.0526,469300.0
2014-12-19 12:10:00,41.15,41.22,41.07,41.21,382900.0,24.0526,24.0935,24.0058,24.0877,382900.0
2014-12-19 12:20:00,41.21,41.31,41.21,41.28,275100.0,24.0877,24.1461,24.0877,24.1286,275100.0
2014-12-19 12:30:00,41.28,41.33,41.27,41.3,390100.0,24.1286,24.1578,24.1227,24.1403,390100.0
2014-12-19 12:40:00,41.3,41.33,41.23,41.25,351800.0,24.1403,24.1578,24.0994,24.111,351800.0
2014-12-19 12:50:00,41.24,41.31,41.23,41.25,342200.0,24.1052,24.1461,24.0994,24.111,342200.0
2014-12-19 13:00:00,41.25,41.3,41.21,41.3,416700.0,24.111,24.1403,24.0877,24.1403,416700.0
2014-12-19 13:10:00,41.3,41.3,41.18,41.26,379100.0,24.1403,24.1403,24.0701,24.1169,379100.0
2014-12-19 13:20:00,41.26,41.34,41.24,41.34,333800.0,24.1169,24.1636,24.1052,24.1636,333800.0
2014-12-19 13:30:00,41.34,41.37,41.32,41.35,443500.0,24.1636,24.1812,24.152,24.1695,443500.0
2014-12-19 13:40:00,41.35,41.4,41.34,41.38,322800.0,24.1695,24.1987,24.1636,24.187,322800.0
2014-12-19 13:50:00,41.38,41.59,41.37,41.51,646700.0,24.187,24.3098,24.1812,24.263,646700.0
2014-12-19 14:00:00,41.51,41.54,41.36,41.54,461100.0,24.263,24.2805,24.1753,24.2805,461100.0
2014-12-19 14:10:00,41.55,41.57,41.47,41.51,503100.0,24.2864,24.2981,24.2396,24.263,503100.0
2014-12-19 14:20:00,41.51,41.53,41.43,41.47,469600.0,24.263,24.2747,24.2163,24.2396,469600.0
2014-12-19 14:30:00,41.46,41.62,41.45,41.53,340400.0,24.2338,24.3273,24.2279,24.2747,340400.0
2014-12-19 14:40:00,41.52,41.56,41.43,41.52,518900.0,24.2689,24.2922,24.2163,24.2689,518900.0
2014-12-19 14:50:00,41.53,41.62,41.52,41.59,609400.0,24.2747,24.3273,24.2689,24.3098,609400.0
2014-12-19 15:00:00,41.58,41.68,41.54,41.68,449900.0,24.3039,24.3624,24.2805,24.3624,449900.0
2014-12-19 15:10:00,41.67,41.68,41.49,41.59,584800.0,24.3565,24.3624,24.2513,24.3098,584800.0
2014-12-19 15:20:00,41.59,41.63,41.56,41.62,728700.0,24.3098,24.3332,24.2922,24.3273,728700.0
2014-12-19 15:30:00,41.61,41.75,41.61,41.68,1188500.0,24.3215,24.4033,24.3215,24.3624,1188500.0
2014-12-19 15:40:00,41.69,41.74,41.41,41.57,1678300.0,24.3682,24.3975,24.2046,24.2981,1678300.0
2014-12-19 15:50:00,41.56,41.73,41.18,41.57,6664500.0,24.2922,24.3916,24.0701,24.2981,6664500.0
2014-12-22 09:30:00,40.59,41.2,40.5,40.9,968700.0,23.7253,24.0818,23.6727,23.9065,968700.0
2014-12-22 09:40:00,40.9,41.24,40.89,41.17,536700.0,23.9065,24.1052,23.9006,24.0643,536700.0
2014-12-22 09:50:00,41.18,41.24,41.07,41.18,611200.0,24.0701,24.1052,24.0058,24.0701,611200.0
2014-12-22 10:00:00,41.17,41.33,41.06,41.1,363200.0,24.0643,24.1578,24.0,24.0234,363200.0
2014-12-22 10:10:00,41.1,41.22,41.0,41.09,722900.0,24.0234,24.0935,23.9649,24.0175,722900.0
2014-12-22 10:20:00,41.09,41.2,41.06,41.08,328700.0,24.0175,24.0818,24.0,24.0117,328700.0
2014-12-22 10:30:00,41.08,41.12,41.01,41.05,249900.0,24.0117,24.0351,23.9708,23.9941,249900.0
2014-12-22 10:40:00,41.05,41.17,41.02,41.11,202000.0,23.9941,24.0643,23.9766,24.0292,202000.0
2014-12-22 10:50:00,41.12,41.2,41.1,41.16,232200.0,24.0351,24.0818,24.0234,24.0584,232200.0
2014-12-22 11:00:00,41.16,41.16,41.06,41.08,415600.0,24.0584,24.0584,24.0,24.0117,415600.0
2014-12-22 11:10:00,41.08,41.1,41.05,41.08,293200.0,24.0117,24.0234,23.9941,24.0117,293200.0
2014-12-22 11:20:00,41.08,41.15,41.08,41.09,525300.0,24.0117,24.0526,24.0117,24.0175,525300.0
2014-12-22 11:30:00,41.09,41.16,41.09,41.09,296500.0,24.0175,24.0584,24.0175,24.0175,296500.0
2014-12-22 11:40:00,41.08,41.14,41.06,41.09,269700.0,24.0117,24.0467,24.0,24.0175,269700.0
2014-12-22 11:50:00,41.09,41.16,41.07,41.1,349800.0,24.0175,24.0584,24.0058,24.0234,349800.0
2014-12-22 12:00:00,41.1,41.1,41.02,41.03,272200.0,24.0234,24.0234,23.9766,23.9824,272200.0
2014-12-22 12:10:00,41.04,41.12,41.01,41.11,238000.0,23.9883,24.0351,23.9708,24.0292,238000.0
2014-12-22 12:20:00,41.11,41.12,41.05,41.08,226200.0,24.0292,24.0351,23.9941,24.0117,226200.0
2014-12-22 12:30:00,41.08,41.11,41.03,41.09,300500.0,24.0117,24.0292,23.9824,24.0175,300500.0
2014-12-22 12:40:00,41.1,41.21,41.07,41.14,165100.0,24.0234,24.0877,24.0058,24.0467,165100.0
2014-12-22 12:50:00,41.14,41.27,41.14,41.27,209200.0,24.0467,24.1227,24.0467,24.1227,209200.0
2014-12-22 13:00:00,41.26,41.34,41.23,41.23,329300.0,24.1169,24.1636,24.0994,24.0994,329300.0
2014-12-22 13:10:00,41.23,41.26,41.19,41.22,212700.0,24.0994,24.1169,24.076,24.0935,212700.0
2014-12-22 13:20:00,41.23,41.36,41.19,41.29,462100.0,24.0994,24.1753,24.076,24.1344,462100.0
2014-12-22 13:30:00,41.3,41.31,41.23,41.3,121900.0,24.1403,24.1461,24.0994,24.1403,121900.0
2014-12-22 13:40:00,41.29,41.3,41.23,41.28,292200.0,24.1344,24.1403,24.0994,24.1286,292200.0
2014-12-22 13:50:00,41.29,41.34,41.22,41.34,242700.0,24.1344,24.1636,24.0935,24.1636,242700.0
2014-12-22 14:00:00,41.34,41.37,41.27,41.37,285100.0,24.1636,24.1812,24.1227,24.1812,285100.0
2014-12-22 14:10:00,41.37,41.43,41.36,41.4,391500.0,24.1812,24.2163,24.1753,24.1987,391500.0
2014-12-22 14:20:00,41.4,41.45,41.38,41.44,257100.0,24.1987,24.2279,24.187,24.2221,257100.0
2014-12-22 14:30:00,41.45,41.45,41.24,41.24,376500.0,24.2279,24.2279,24.1052,24.1052,376500.0
2014-12-22 14:40:00,41.24,41.32,41.22,41.3,251100.0,24.1052,24.152,24.0935,24.1403,251100.0
2014-12-22 14:50:00,41.3,41.34,41.28,41.33,222800.0,24.1403,24.1636,24.1286,24.1578,222800.0
2014-12-22 15:00:00,41.33,41.39,41.32,41.34,255300.0,24.1578,24.1929,24.152,24.1636,255300.0
2014-12-22 15:10:00,41.34,41.43,41.33,41.43,318800.0,24.1636,24.2163,24.1578,24.2163,318800.0
2014-12-22 15:20:00,41.43,41.45,41.4,41.45,310100.0,24.2163,24.2279,24.1987,24.2279,310100.0
2014-12-22 15:30:00,41.45,41.46,41.4,41.45,518900.0,24.2279,24.2338,24.1987,24.2279,518900.0
2014-12-22 15:40:00,41.45,41.58,41.43,41.56,801600.0,24.2279,24.3039,24.2163,24.2922,801600.0
2014-12-22 15:50:00,41.55,41.58,41.5,41.55,1417600.0,24.2864,24.3039,24.2572,24.2864,1417600.0
2014-12-23 09:30:00,41.83,41.97,41.62,41.93,424200.0,24.4501,24.5319,24.3273,24.5085,424200.0
2014-12-23 09:40:00,41.95,41.97,41.71,41.82,514100.0,24.5202,24.5319,24.3799,24.4442,514100.0
2014-12-23 09:50:00,41.83,41.91,41.79,41.81,314800.0,24.4501,24.4968,24.4267,24.4384,314800.0
2014-12-23 10:00:00,41.82,41.88,41.74,41.85,415000.0,24.4442,24.4793,24.3975,24.4617,415000.0
2014-12-23 10:10:00,41.84,41.88,41.73,41.8,261800.0,24.4559,24.4793,24.3916,24.4325,261800.0
2014-12-23 10:20:00,41.81,41.84,41.74,41.82,250600.0,24.4384,24.4559,24.3975,24.4442,250600.0
2014-12-23 10:30:00,41.82,41.9,41.78,41.84,364100.0,24.4442,24.491,24.4208,24.4559,364100.0
2014-12-23 10:40:00,41.85,41.9,41.76,41.81,277000.0,24.4617,24.491,24.4091,24.4384,277000.0
2014-12-23 10:50:00,41.8,41.87,41.75,41.85,196000.0,24.4325,24.4734,24.4033,24.4617,196000.0
2014-12-23 11:00:00,41.85,41.87,41.81,41.83,174400.0,24.4617,24.4734,24.4384,24.4501,174400.0
2014-12-23 11:10:00,41.84,41.87,41.76,41.86,238100.0,24.4559,24.4734,24.4091,24.4676,238100.0
2014-12-23 11:20:00,41.86,41.88,41.78,41.8,260800.0,24.4676,24.4793,24.4208,24.4325,260800.0
2014-12-23 11:30:00,41.8,41.83,41.77,41.82,167500.0,24.4325,24.4501,24.415,24.4442,167500.0
2014-12-23 11:40:00,41.83,41.83,41.76,41.79,223100.0,24.4501,24.4501,24.4091,24.4267,223100.0
2014-12-23 11:50:00,41.79,41.81,41.76,41.79,257500.0,24.4267,24.4384,24.4091,24.4267,257500.0
2014-12-23 12:00:00,41.79,41.83,41.78,41.79,182800.0,24.4267,24.4501,24.4208,24.4267,182800.0
2014-12-23 12:10:00,41.8,41.82,41.76,41.8,178200.0,24.4325,24.4442,24.4091,24.4325,178200.0
2014-12-23 12:20:00,41.8,41.83,41.78,41.8,168900.0,24.4325,24.4501,24.4208,24.4325,168900.0
2014-12-23 12:30:00,41.8,41.82,41.77,41.81,213600.0,24.4325,24.4442,24.415,24.4384,213600.0
2014-12-23 12:40:00,41.8,41.84,41.78,41.81,235400.0,24.4325,24.4559,24.4208,24.4384,235400.0
2014-12-23 12:50:00,41.81,41.83,41.76,41.78,152800.0,24.4384,24.4501,24.4091,24.4208,152800.0
2014-12-23 13:00:00,41.78,41.82,41.77,41.78,210800.0,24.4208,24.4442,24.415,24.4208,210800.0
2014-12-23 13:10:00,41.77,41.81,41.77,41.79,168900.0,24.415,24.4384,24.415,24.4267,168900.0
2014-12-23 13:20:00,41.78,41.81,41.77,41.78,193300.0,24.4208,24.4384,24.415,24.4208,193300.0
2014-12-23 13:30:00,41.78,41.79,41.66,41.68,310600.0,24.4208,24.4267,24.3507,24.3624,310600.0
2014-12-23 13:40:00,41.69,41.71,41.67,41.7,151100.0,24.3682,24.3799,24.3565,24.3741,151100.0
2014-12-23 13:50:00,41.69,41.71,41.65,41.67,249400.0,24.3682,24.3799,24.3448,24.3565,249400.0
2014-12-23 14:00:00,41.68,41.7,41.64,41.69,196400.0,24.3624,24.3741,24.339,24.3682,196400.0
2014-12-23 14:10:00,41.69,41.78,41.68,41.75,294300.0,24.3682,24.4208,24.3624,24.4033,294300.0
2014-12-23 14:20:00,41.75,41.79,41.75,41.79,223000.0,24.4033,24.4267,24.4033,24.4267,223000.0
2014-12-23 14:30:00,41.79,41.91,41.78,41.85,299900.0,24.4267,24.4968,24.4208,24.4617,299900.0
2014-12-23 14:40:00,41.85,41.91,41.83,41.83,299800.0,24.4617,24.4968,24.4501,24.4501,299800.0
2014-12-23 14:50:00,41.84,41.84,41.78,41.82,384500.0,24.4559,24.4559,24.4208,24.4442,384500.0
2014-12-23 15:00:00,41.82,41.87,41.79,41.85,244500.0,24.4442,24.4734,24.4267,24.4617,244500.0
2014-12-23 15:10:00,41.85,41.89,41.82,41.88,399800.0,24.4617,24.4851,24.4442,24.4793,399800.0
2014-12-23 15:20:00,41.88,41.88,41.83,41.87,286100.0,24.4793,24.4793,24.4501,24.4734,286100.0
2014-12-23 15:30:00,41.87,41.93,41.85,41.87,383000.0,24.4734,24.5085,24.4617,24.4734,383000.0
2014-12-23 15:40:00,41.88,41.92,41.88,41.91,589400.0,24.4793,24.5027,24.4793,24.4968,589400.0
2014-12-23 15:50:00,41.91,41.94,41.88,41.89,911900.0,24.4968,24.5144,24.4793,24.4851,911900.0
2014-12-24 09:30:00,41.89,41.93,41.79,41.86,232500.0,24.4851,24.5085,24.4267,24.4676,232500.0
2014-12-24 09:40:00,41.86,41.86,41.67,41.72,272100.0,24.4676,24.4676,24.3565,24.3858,272100.0
2014-12-24 09:50:00,41.71,41.86,41.69,41.74,158000.0,24.3799,24.4676,24.3682,24.3975,158000.0
2014-12-24 10:00:00,41.75,41.94,41.75,41.91,298800.0,24.4033,24.5144,24.4033,24.4968,298800.0
2014-12-24 10:10:00,41.91,41.96,41.85,41.92,285400.0,24.4968,24.526,24.4617,24.5027,285400.0
2014-12-24 10:20:00,41.92,42.0,41.89,41.97,203000.0,24.5027,24.5494,24.4851,24.5319,203000.0
2014-12-24 10:30:00,41.95,42.05,41.89,42.02,406900.0,24.5202,24.5786,24.4851,24.5611,406900.0
2014-12-24 10:40:00,42.02,42.03,41.9,41.91,181200.0,24.5611,24.567,24.491,24.4968,181200.0
2014-12-24 10:50:00,41.92,41.99,41.9,41.96,109900.0,24.5027,24.5436,24.491,24.526,109900.0
2014-12-24 11:00:00,41.97,42.0,41.95,41.97,217600.0,24.5319,24.5494,24.5202,24.5319,217600.0
2014-12-24 11:10:00,41.98,42.0,41.95,41.97,168000.0,24.5377,24.5494,24.5202,24.5319,168000.0
2014-12-24 11:20:00,41.97,42.0,41.93,41.94,243400.0,24.5319,24.5494,24.5085,24.5144,243400.0
2014-12-24 11:30:00,41.94,41.95,41.9,41.93,219500.0,24.5144,24.5202,24.491,24.5085,219500.0
2014-12-24 11:40:00,41.93,41.96,41.87,41.88,198200.0,24.5085,24.526,24.4734,24.4793,198200.0
2014-12-24 11:50:00,41.88,41.96,41.86,41.91,109400.0,24.4793,24.526,24.4676,24.4968,109400.0
2014-12-24 12:00:00,41.91,41.98,41.88,41.98,117700.0,24.4968,24.5377,24.4793,24.5377,117700.0
2014-12-24 12:10:00,41.98,41.99,41.94,41.96,129500.0,24.5377,24.5436,24.5144,24.526,129500.0
2014-12-24 12:20:00,41.95,41.99,41.92,41.96,156400.0,24.5202,24.5436,24.5027,24.526,156400.0
2014-12-24 12:30:00,41.97,42.0,41.95,41.99,217400.0,24.5319,24.5494,24.5202,24.5436,217400.0
2014-12-24 12:40:00,41.99,42.02,41.97,42.01,297900.0,24.5436,24.5611,24.5319,24.5553,297900.0
2014-12-24 12:50:00,42.02,42.09,42.01,42.01,310800.0,24.5611,24.602,24.5553,24.5553,310800.0
2014-12-26 09:30:00,42.06,42.16,42.04,42.11,167200.0,24.5845,24.6429,24.5728,24.6137,167200.0
2014-12-26 09:40:00,42.1,42.16,42.09,42.13,278200.0,24.6079,24.6429,24.602,24.6254,278200.0
2014-12-26 09:50:00,42.13,42.2,42.1,42.19,252800.0,24.6254,24.6663,24.6079,24.6605,252800.0
2014-12-26 10:00:00,42.19,42.24,42.17,42.2,166400.0,24.6605,24.6897,24.6488,24.6663,166400.0
2014-12-26 10:10:00,42.19,42.4,42.18,42.36,243400.0,24.6605,24.7832,24.6546,24.7598,243400.0
2014-12-26 10:20:00,42.36,42.4,42.29,42.38,229700.0,24.7598,24.7832,24.7189,24.7715,229700.0
2014-12-26 10:30:00,42.38,42.39,42.34,42.37,177100.0,24.7715,24.7774,24.7482,24.7657,177100.0
2014-12-26 10:40:00,42.37,42.4,42.34,42.37,221600.0,24.7657,24.7832,24.7482,24.7657,221600.0
2014-12-26 10:50:00,42.38,42.39,42.29,42.34,172800.0,24.7715,24.7774,24.7189,24.7482,172800.0
2014-12-26 11:00:00,42.34,42.35,42.27,42.31,285800.0,24.7482,24.754,24.7072,24.7306,285800.0
2014-12-26 11:10:00,42.32,42.38,42.3,42.35,183800.0,24.7365,24.7715,24.7248,24.754,183800.0
2014-12-26 11:20:00,42.35,42.36,42.31,42.32,150600.0,24.754,24.7598,24.7306,24.7365,150600.0
2014-12-26 11:30:00,42.32,42.34,42.28,42.33,133100.0,24.7365,24.7482,24.7131,24.7423,133100.0
2014-12-26 11:40:00,42.33,42.39,42.3,42.38,210400.0,24.7423,24.7774,24.7248,24.7715,210400.0
2014-12-26 11:50:00,42.38,42.39,42.34,42.38,195000.0,24.7715,24.7774,24.7482,24.7715,195000.0
2014-12-26 12:00:00,42.38,42.38,42.28,42.29,141400.0,24.7715,24.7715,24.7131,24.7189,141400.0
2014-12-26 12:10:00,42.29,42.35,42.22,42.32,161400.0,24.7189,24.754,24.678,24.7365,161400.0
2014-12-26 12:20:00,42.33,42.35,42.29,42.34,119400.0,24.7423,24.754,24.7189,24.7482,119400.0
2014-12-26 12:30:00,42.34,42.38,42.3,42.35,178900.0,24.7482,24.7715,24.7248,24.754,178900.0
2014-12-26 12:40:00,42.36,42.45,42.34,42.44,625700.0,24.7598,24.8125,24.7482,24.8066,625700.0
2014-12-26 12:50:00,42.44,42.47,42.42,42.47,253700.0,24.8066,24.8241,24.7949,24.8241,253700.0
2014-12-26 13:00:00,42.46,42.53,42.45,42.52,515000.0,24.8183,24.8592,24.8125,24.8534,515000.0
2014-12-26 13:10:00,42.52,42.66,42.51,42.61,282200.0,24.8534,24.9352,24.8475,24.906,282200.0
2014-12-26 13:20:00,42.61,42.62,42.53,42.55,237600.0,24.906,24.9118,24.8592,24.8709,237600.0
2014-12-26 13:30:00,42.56,42.6,42.55,42.56,119500.0,24.8767,24.9001,24.8709,24.8767,119500.0
2014-12-26 13:40:00,42.57,42.61,42.56,42.59,306400.0,24.8826,24.906,24.8767,24.8943,306400.0
2014-12-26 13:50:00,42.59,42.62,42.58,42.58,137400.0,24.8943,24.9118,24.8884,24.8884,137400.0
2014-12-26 14:00:00,42.58,42.61,42.55,42.59,151000.0,24.8884,24.906,24.8709,24.8943,151000.0
2014-12-26 14:10:00,42.59,42.65,42.55,42.65,164100.0,24.8943,24.9294,24.8709,24.9294,164100.0
2014-12-26 14:20:00,42.65,42.73,42.64,42.72,200900.0,24.9294,24.9761,24.9235,24.9703,200900.0
2014-12-26 14:30:00,42.72,42.81,42.69,42.71,259200.0,24.9703,25.0229,24.9527,24.9644,259200.0
2014-12-26 14:40:00,42.71,42.74,42.68,42.7,169400.0,24.9644,24.982,24.9469,24.9586,169400.0
2014-12-26 14:50:00,42.69,42.75,42.67,42.75,190900.0,24.9527,24.9878,24.941,24.9878,190900.0
2014-12-26 15:00:00,42.75,42.79,42.74,42.77,168300.0,24.9878,25.0112,24.982,24.9995,168300.0
2014-12-26 15:10:00,42.77,42.78,42.75,42.77,178400.0,24.9995,25.0053,24.9878,24.9995,178400.0
2014-12-26 15:20:00,42.77,42.81,42.72,42.79,273400.0,24.9995,25.0229,24.9703,25.0112,273400.0
2014-12-26 15:30:00,42.79,42.81,42.76,42.76,370600.0,25.0112,25.0229,24.9937,24.9937,370600.0
2014-12-26 15:40:00,42.76,42.79,42.71,42.78,344500.0,24.9937,25.0112,24.9644,25.0053,344500.0
2014-12-26 15:50:00,42.78,42.78,42.69,42.71,587400.0,25.0053,25.0053,24.9527,24.9644,587400.0
2014-12-29 09:30:00,42.69,42.89,42.6,42.83,561700.0,24.9527,25.0696,24.9001,25.0346,561700.0
2014-12-29 09:40:00,42.84,42.85,42.7,42.76,218100.0,25.0404,25.0463,24.9586,24.9937,218100.0
2014-12-29 09:50:00,42.77,42.85,42.73,42.77,179800.0,24.9995,25.0463,24.9761,24.9995,179800.0
2014-12-29 10:00:00,42.78,42.97,42.78,42.91,371200.0,25.0053,25.1164,25.0053,25.0813,371200.0
2014-12-29 10:10:00,42.91,42.96,42.88,42.95,179300.0,25.0813,25.1106,25.0638,25.1047,179300.0
2014-12-29 10:20:00,42.95,42.95,42.85,42.91,149000.0,25.1047,25.1047,25.0463,25.0813,149000.0
2014-12-29 10:30:00,42.91,42.95,42.87,42.87,178100.0,25.0813,25.1047,25.0579,25.0579,178100.0
2014-12-29 10:40:00,42.88,42.94,42.84,42.88,188400.0,25.0638,25.0989,25.0404,25.0638,188400.0
2014-12-29 10:50:00,42.88,42.98,42.87,42.97,307400.0,25.0638,25.1222,25.0579,25.1164,307400.0
2014-12-29 11:00:00,42.96,42.96,42.9,42.96,125800.0,25.1106,25.1106,25.0755,25.1106,125800.0
2014-12-29 11:10:00,42.96,42.99,42.94,42.98,407400.0,25.1106,25.1281,25.0989,25.1222,407400.0
2014-12-29 11:20:00,42.98,43.09,42.92,43.07,432900.0,25.1222,25.1865,25.0872,25.1748,432900.0
2014-12-29 11:30:00,43.06,43.15,43.05,43.11,473200.0,25.169,25.2216,25.1632,25.1982,473200.0
2014-12-29 11:40:00,43.11,43.18,43.1,43.16,180400.0,25.1982,25.2391,25.1924,25.2275,180400.0
2014-12-29 11:50:00,43.16,43.17,43.05,43.07,221200.0,25.2275,25.2333,25.1632,25.1748,221200.0
2014-12-29 12:00:00,43.07,43.13,43.06,43.08,180300.0,25.1748,25.2099,25.169,25.1807,180300.0
2014-12-29 12:10:00,43.07,43.08,42.9,42.95,256600.0,25.1748,25.1807,25.0755,25.1047,256600.0
2014-12-29 12:20:00,42.95,42.96,42.9,42.91,212300.0,25.1047,25.1106,25.0755,25.0813,212300.0
2014-12-29 12:30:00,42.91,42.96,42.9,42.96,222000.0,25.0813,25.1106,25.0755,25.1106,222000.0
2014-12-29 12:40:00,42.95,42.96,42.87,42.87,121600.0,25.1047,25.1106,25.0579,25.0579,121600.0
2014-12-29 12:50:00,42.88,42.91,42.74,42.78,197800.0,25.0638,25.0813,24.982,25.0053,197800.0
2014-12-29 13:00:00,42.78,42.84,42.77,42.8,111400.0,25.0053,25.0404,24.9995,25.017,111400.0
2014-12-29 13:10:00,42.81,42.87,42.77,42.87,152800.0,25.0229,25.0579,24.9995,25.0579,152800.0
2014-12-29 13:20:00,42.87,42.91,42.82,42.91,152500.0,25.0579,25.0813,25.0287,25.0813,152500.0
2014-12-29 13:30:00,42.9,42.92,42.8,42.82,123900.0,25.0755,25.0872,25.017,25.0287,123900.0
2014-12-29 13:40:00,42.82,42.87,42.78,42.79,176200.0,25.0287,25.0579,25.0053,25.0112,176200.0
2014-12-29 13:50:00,42.79,42.8,42.65,42.71,206000.0,25.0112,25.017,24.9294,24.9644,206000.0
2014-12-29 14:00:00,42.71,42.8,42.69,42.77,164700.0,24.9644,25.017,24.9527,24.9995,164700.0
2014-12-29 14:10:00,42.77,42.82,42.77,42.8,242300.0,24.9995,25.0287,24.9995,25.017,242300.0
2014-12-29 14:20:00,42.8,42.88,42.79,42.86,178300.0,25.017,25.0638,25.0112,25.0521,178300.0
2014-12-29 14:30:00,42.86,42.92,42.85,42.91,125600.0,25.0521,25.0872,25.0463,25.0813,125600.0
2014-12-29 14:40:00,42.91,42.99,42.91,42.97,205400.0,25.0813,25.1281,25.0813,25.1164,205400.0
2014-12-29 14:50:00,42.97,42.98,42.92,42.95,248500.0,25.1164,25.1222,25.0872,25.1047,248500.0
2014-12-29 15:00:00,42.95,43.01,42.91,42.99,300900.0,25.1047,25.1398,25.0813,25.1281,300900.0
2014-12-29 15:10:00,43.0,43.07,42.97,43.05,167400.0,25.1339,25.1748,25.1164,25.1632,167400.0
2014-12-29 15:20:00,43.05,43.1,43.02,43.07,301400.0,25.1632,25.1924,25.1456,25.1748,301400.0
2014-12-29 15:30:00,43.07,43.09,43.03,43.08,265600.0,25.1748,25.1865,25.1515,25.1807,265600.0
2014-12-29 15:40:00,43.08,43.11,43.02,43.08,488500.0,25.1807,25.1982,25.1456,25.1807,488500.0
2014-12-29 15:50:00,43.08,43.08,42.99,43.01,575400.0,25.1807,25.1807,25.1281,25.1398,575400.0
2014-12-30 09:30:00,43.0,43.04,42.68,42.93,295400.0,25.1339,25.1573,24.9469,25.093,295400.0
2014-12-30 09:40:00,42.93,43.18,42.91,43.14,462100.0,25.093,25.2391,25.0813,25.2158,462100.0
2014-12-30 09:50:00,43.13,43.16,43.04,43.09,226600.0,25.2099,25.2275,25.1573,25.1865,226600.0
2014-12-30 10:00:00,43.09,43.09,42.89,42.96,328900.0,25.1865,25.1865,25.0696,25.1106,328900.0
2014-12-30 10:10:00,42.97,43.13,42.92,43.01,683500.0,25.1164,25.2099,25.0872,25.1398,683500.0
2014-12-30 10:20:00,43.01,43.03,42.91,42.91,216700.0,25.1398,25.1515,25.0813,25.0813,216700.0
2014-12-30 10:30:00,42.91,42.97,42.9,42.94,233800.0,25.0813,25.1164,25.0755,25.0989,233800.0
2014-12-30 10:40:00,42.95,42.97,42.91,42.93,179500.0,25.1047,25.1164,25.0813,25.093,179500.0
2014-12-30 10:50:00,42.92,43.0,42.92,42.95,140000.0,25.0872,25.1339,25.0872,25.1047,140000.0
2014-12-30 11:00:00,42.95,43.0,42.93,42.93,222300.0,25.1047,25.1339,25.093,25.093,222300.0
2014-12-30 11:10:00,42.93,42.93,42.83,42.83,135100.0,25.093,25.093,25.0346,25.0346,135100.0
2014-12-30 11:20:00,42.83,42.83,42.71,42.72,255100.0,25.0346,25.0346,24.9644,24.9703,255100.0
2014-12-30 11:30:00,42.73,42.75,42.68,42.69,209600.0,24.9761,24.9878,24.9469,24.9527,209600.0
2014-12-30 11:40:00,42.7,42.7,42.65,42.69,215300.0,24.9586,24.9586,24.9294,24.9527,215300.0
2014-12-30 11:50:00,42.7,42.7,42.61,42.63,144500.0,24.9586,24.9586,24.906,24.9177,144500.0
2014-12-30 12:00:00,42.63,42.67,42.6,42.61,141600.0,24.9177,24.941,24.9001,24.906,141600.0
2014-12-30 12:10:00,42.61,42.61,42.51,42.54,236300.0,24.906,24.906,24.8475,24.8651,236300.0
2014-12-30 12:20:00,42.54,42.55,42.5,42.51,205400.0,24.8651,24.8709,24.8417,24.8475,205400.0
2014-12-30 12:30:00,42.51,42.54,42.5,42.52,172400.0,24.8475,24.8651,24.8417,24.8534,172400.0
2014-12-30 12:40:00,42.52,42.55,42.52,42.52,142800.0,24.8534,24.8709,24.8534,24.8534,142800.0
2014-12-30 12:50:00,42.52,42.54,42.47,42.48,144300.0,24.8534,24.8651,24.8241,24.83,144300.0
2014-12-30 13:00:00,42.48,42.55,42.43,42.55,196700.0,24.83,24.8709,24.8008,24.8709,196700.0
2014-12-30 13:10:00,42.55,42.61,42.53,42.55,141000.0,24.8709,24.906,24.8592,24.8709,141000.0
2014-12-30 13:20:00,42.55,42.59,42.52,42.53,162100.0,24.8709,24.8943,24.8534,24.8592,162100.0
2014-12-30 13:30:00,42.53,42.63,42.52,42.59,137800.0,24.8592,24.9177,24.8534,24.8943,137800.0
2014-12-30 13:40:00,42.6,42.62,42.53,42.57,144500.0,24.9001,24.9118,24.8592,24.8826,144500.0
2014-12-30 13:50:00,42.56,42.61,42.55,42.55,125000.0,24.8767,24.906,24.8709,24.8709,125000.0
2014-12-30 14:00:00,42.55,42.59,42.54,42.59,188000.0,24.8709,24.8943,24.8651,24.8943,188000.0
2014-12-30 14:10:00,42.59,42.67,42.57,42.59,196300.0,24.8943,24.941,24.8826,24.8943,196300.0
2014-12-30 14:20:00,42.59,42.68,42.56,42.65,141300.0,24.8943,24.9469,24.8767,24.9294,141300.0
2014-12-30 14:30:00,42.66,42.69,42.6,42.62,142300.0,24.9352,24.9527,24.9001,24.9118,142300.0
2014-12-30 14:40:00,42.62,42.62,42.58,42.59,108300.0,24.9118,24.9118,24.8884,24.8943,108300.0
2014-12-30 14:50:00,42.58,42.6,42.55,42.57,156300.0,24.8884,24.9001,24.8709,24.8826,156300.0
2014-12-30 15:00:00,42.57,42.6,42.55,42.58,169100.0,24.8826,24.9001,24.8709,24.8884,169100.0
2014-12-30 15:10:00,42.58,42.6,42.55,42.57,174900.0,24.8884,24.9001,24.8709,24.8826,174900.0
2014-12-30 15:20:00,42.57,42.59,42.55,42.55,209400.0,24.8826,24.8943,24.8709,24.8709,209400.0
2014-12-30 15:30:00,42.55,42.6,42.53,42.6,185800.0,24.8709,24.9001,24.8592,24.9001,185800.0
2014-12-30 15:40:00,42.6,42.6,42.5,42.51,360700.0,24.9001,24.9001,24.8417,24.8475,360700.0
2014-12-30 15:50:00,42.51,42.52,42.45,42.48,663000.0,24.8475,24.8534,24.8125,24.83,663000.0
2014-12-31 09:30:00,42.64,42.68,42.43,42.45,322600.0,24.9235,24.9469,24.8008,24.8125,322600.0
2014-12-31 09:40:00,42.46,42.55,42.41,42.55,228300.0,24.8183,24.8709,24.7891,24.8709,228300.0
2014-12-31 09:50:00,42.55,42.63,42.54,42.59,166600.0,24.8709,24.9177,24.8651,24.8943,166600.0
2014-12-31 10:00:00,42.59,42.8,42.58,42.76,316400.0,24.8943,25.017,24.8884,24.9937,316400.0
2014-12-31 10:10:00,42.75,42.81,42.7,42.76,129500.0,24.9878,25.0229,24.9586,24.9937,129500.0
2014-12-31 10:20:00,42.76,42.76,42.69,42.75,137500.0,24.9937,24.9937,24.9527,24.9878,137500.0
2014-12-31 10:30:00,42.75,42.78,42.68,42.73,190100.0,24.9878,25.0053,24.9469,24.9761,190100.0
2014-12-31 10:40:00,42.74,42.82,42.72,42.82,111400.0,24.982,25.0287,24.9703,25.0287,111400.0
2014-12-31 10:50:00,42.82,42.84,42.74,42.74,126600.0,25.0287,25.0404,24.982,24.982,126600.0
2014-12-31 11:00:00,42.75,42.83,42.72,42.78,125100.0,24.9878,25.0346,24.9703,25.0053,125100.0
2014-12-31 11:10:00,42.78,42.81,42.76,42.8,90100.0,25.0053,25.0229,24.9937,25.017,90100.0
2014-12-31 11:20:00,42.8,42.85,42.77,42.84,123700.0,25.017,25.0463,24.9995,25.0404,123700.0
2014-12-31 11:30:00,42.84,42.88,42.82,42.85,110600.0,25.0404,25.0638,25.0287,25.0463,110600.0
2014-12-31 11:40:00,42.85,42.86,42.79,42.83,127700.0,25.0463,25.0521,25.0112,25.0346,127700.0
2014-12-31 11:50:00,42.83,42.88,42.79,42.8,118800.0,25.0346,25.0638,25.0112,25.017,118800.0
2014-12-31 12:00:00,42.81,42.81,42.65,42.79,115200.0,25.0229,25.0229,24.9294,25.0112,115200.0
2014-12-31 12:10:00,42.79,42.8,42.67,42.67,135700.0,25.0112,25.017,24.941,24.941,135700.0
2014-12-31 12:20:00,42.66,42.69,42.56,42.63,172800.0,24.9352,24.9527,24.8767,24.9177,172800.0
2014-12-31 12:30:00,42.64,42.65,42.56,42.63,119900.0,24.9235,24.9294,24.8767,24.9177,119900.0
2014-12-31 12:40:00,42.64,42.69,42.62,42.66,99500.0,24.9235,24.9527,24.9118,24.9352,99500.0
2014-12-31 12:50:00,42.66,42.73,42.62,42.72,117500.0,24.9352,24.9761,24.9118,24.9703,117500.0
2014-12-31 13:00:00,42.72,42.77,42.68,42.69,94900.0,24.9703,24.9995,24.9469,24.9527,94900.0
2014-12-31 13:10:00,42.7,42.72,42.65,42.67,95100.0,24.9586,24.9703,24.9294,24.941,95100.0
2014-12-31 13:20:00,42.67,42.72,42.67,42.7,89100.0,24.941,24.9703,24.941,24.9586,89100.0
2014-12-31 13:30:00,42.71,42.73,42.67,42.69,78300.0,24.9644,24.9761,24.941,24.9527,78300.0
2014-12-31 13:40:00,42.69,42.74,42.68,42.72,131500.0,24.9527,24.982,24.9469,24.9703,131500.0
2014-12-31 13:50:00,42.73,42.73,42.66,42.68,161900.0,24.9761,24.9761,24.9352,24.9469,161900.0
2014-12-31 14:00:00,42.68,42.68,42.57,42.57,152300.0,24.9469,24.9469,24.8826,24.8826,152300.0
2014-12-31 14:10:00,42.56,42.58,42.47,42.52,196000.0,24.8767,24.8884,24.8241,24.8534,196000.0
2014-12-31 14:20:00,42.53,42.56,42.48,42.55,136600.0,24.8592,24.8767,24.83,24.8709,136600.0
2014-12-31 14:30:00,42.55,42.6,42.49,42.5,154800.0,24.8709,24.9001,24.8358,24.8417,154800.0
2014-12-31 14:40:00,42.49,42.57,42.43,42.54,176000.0,24.8358,24.8826,24.8008,24.8651,176000.0
2014-12-31 14:50:00,42.54,42.56,42.46,42.48,183500.0,24.8651,24.8767,24.8183,24.83,183500.0
2014-12-31 15:00:00,42.48,42.49,42.4,42.45,155800.0,24.83,24.8358,24.7832,24.8125,155800.0
2014-12-31 15:10:00,42.45,42.54,42.41,42.52,241500.0,24.8125,24.8651,24.7891,24.8534,241500.0
2014-12-31 15:20:00,42.53,42.6,42.51,42.54,234500.0,24.8592,24.9001,24.8475,24.8651,234500.0
2014-12-31 15:30:00,42.54,42.55,42.45,42.46,177900.0,24.8651,24.8709,24.8125,24.8183,177900.0
2014-12-31 15:40:00,42.46,42.46,42.28,42.31,453300.0,24.8183,24.8183,24.7131,24.7306,453300.0
2014-12-31 15:50:00,42.3,42.38,42.21,42.3,804300.0,24.7248,24.7715,24.6722,24.7248,804300.0
2015-01-02 09:30:00,42.44,42.79,42.27,42.54,431500.0,24.8066,25.0112,24.7072,24.8651,431500.0
2015-01-02 09:40:00,42.54,42.8,42.54,42.61,324900.0,24.8651,25.017,24.8651,24.906,324900.0
2015-01-02 09:50:00,42.61,42.73,42.6,42.7,223100.0,24.906,24.9761,24.9001,24.9586,223100.0
2015-01-02 10:00:00,42.7,42.73,42.5,42.51,156800.0,24.9586,24.9761,24.8417,24.8475,156800.0
2015-01-02 10:10:00,42.51,42.62,42.45,42.6,240300.0,24.8475,24.9118,24.8125,24.9001,240300.0
2015-01-02 10:20:00,42.6,42.75,42.53,42.75,138800.0,24.9001,24.9878,24.8592,24.9878,138800.0
2015-01-02 10:30:00,42.74,42.74,42.5,42.52,215900.0,24.982,24.982,24.8417,24.8534,215900.0
2015-01-02 10:40:00,42.53,42.67,42.5,42.64,181200.0,24.8592,24.941,24.8417,24.9235,181200.0
2015-01-02 10:50:00,42.63,42.72,42.56,42.61,129200.0,24.9177,24.9703,24.8767,24.906,129200.0
2015-01-02 11:00:00,42.61,42.65,42.56,42.64,174500.0,24.906,24.9294,24.8767,24.9235,174500.0
2015-01-02 11:10:00,42.64,42.73,42.55,42.73,153600.0,24.9235,24.9761,24.8709,24.9761,153600.0
2015-01-02 11:20:00,42.72,42.76,42.62,42.72,230700.0,24.9703,24.9937,24.9118,24.9703,230700.0
2015-01-02 11:30:00,42.71,42.75,42.57,42.61,221100.0,24.9644,24.9878,24.8826,24.906,221100.0
2015-01-02 11:40:00,42.61,42.68,42.56,42.63,128000.0,24.906,24.9469,24.8767,24.9177,128000.0
2015-01-02 11:50:00,42.63,42.69,42.58,42.63,167300.0,24.9177,24.9527,24.8884,24.9177,167300.0
2015-01-02 12:00:00,42.63,42.7,42.6,42.65,157500.0,24.9177,24.9586,24.9001,24.9294,157500.0
2015-01-02 12:10:00,42.65,42.68,42.56,42.56,200000.0,24.9294,24.9469,24.8767,24.8767,200000.0
2015-01-02 12:20:00,42.56,42.6,42.48,42.51,193500.0,24.8767,24.9001,24.83,24.8475,193500.0
2015-01-02 12:30:00,42.52,42.63,42.51,42.61,95600.0,24.8534,24.9177,24.8475,24.906,95600.0
2015-01-02 12:40:00,42.6,42.71,42.6,42.61,119600.0,24.9001,24.9644,24.9001,24.906,119600.0
2015-01-02 12:50:00,42.61,42.7,42.58,42.7,90200.0,24.906,24.9586,24.8884,24.9586,90200.0
2015-01-02 13:00:00,42.7,42.73,42.64,42.67,228600.0,24.9586,24.9761,24.9235,24.941,228600.0
2015-01-02 13:10:00,42.67,42.67,42.59,42.6,124800.0,24.941,24.941,24.8943,24.9001,124800.0
2015-01-02 13:20:00,42.6,42.68,42.54,42.56,116700.0,24.9001,24.9469,24.8651,24.8767,116700.0
2015-01-02 13:30:00,42.55,42.62,42.5,42.6,105300.0,24.8709,24.9118,24.8417,24.9001,105300.0
2015-01-02 13:40:00,42.6,42.62,42.54,42.56,62000.0,24.9001,24.9118,24.8651,24.8767,62000.0
2015-01-02 13:50:00,42.56,42.61,42.52,42.52,110100.0,24.8767,24.906,24.8534,24.8534,110100.0
2015-01-02 14:00:00,42.53,42.56,42.49,42.53,139400.0,24.8592,24.8767,24.8358,24.8592,139400.0
2015-01-02 14:10:00,42.55,42.56,42.49,42.5,102300.0,24.8709,24.8767,24.8358,24.8417,102300.0
2015-01-02 14:20:00,42.51,42.6,42.48,42.5,269900.0,24.8475,24.9001,24.83,24.8417,269900.0
2015-01-02 14:30:00,42.5,42.58,42.47,42.58,162900.0,24.8417,24.8884,24.8241,24.8884,162900.0
2015-01-02 14:40:00,42.57,42.6,42.51,42.59,173000.0,24.8826,24.9001,24.8475,24.8943,173000.0
2015-01-02 14:50:00,42.6,42.63,42.55,42.62,318000.0,24.9001,24.9177,24.8709,24.9118,318000.0
2015-01-02 15:00:00,42.62,42.65,42.57,42.62,180000.0,24.9118,24.9294,24.8826,24.9118,180000.0
2015-01-02 15:10:00,42.62,42.65,42.54,42.63,243100.0,24.9118,24.9294,24.8651,24.9177,243100.0
2015-01-02 15:20:00,42.62,42.7,42.61,42.7,128000.0,24.9118,24.9586,24.906,24.9586,128000.0
2015-01-02 15:30:00,42.7,42.79,42.7,42.76,234500.0,24.9586,25.0112,24.9586,24.9937,234500.0
2015-01-02 15:40:00,42.76,42.85,42.74,42.85,396800.0,24.9937,25.0463,24.982,25.0463,396800.0
2015-01-02 15:50:00,42.84,42.87,42.79,42.8,424800.0,25.0404,25.0579,25.0112,25.017,424800.0
2015-01-05 09:30:00,42.39,42.69,42.11,42.31,464400.0,24.7774,24.9527,24.6137,24.7306,464400.0
2015-01-05 09:40:00,42.3,42.65,42.3,42.58,365200.0,24.7248,24.9294,24.7248,24.8884,365200.0
2015-01-05 09:50:00,42.57,42.58,42.29,42.36,473000.0,24.8826,24.8884,24.7189,24.7598,473000.0
2015-01-05 10:00:00,42.35,42.36,42.07,42.22,856300.0,24.754,24.7598,24.5903,24.678,856300.0
2015-01-05 10:10:00,42.22,42.23,42.08,42.11,407000.0,24.678,24.6839,24.5962,24.6137,407000.0
2015-01-05 10:20:00,42.11,42.11,41.99,42.0,509100.0,24.6137,24.6137,24.5436,24.5494,509100.0
2015-01-05 10:30:00,42.0,42.05,41.9,42.01,494100.0,24.5494,24.5786,24.491,24.5553,494100.0
2015-01-05 10:40:00,42.01,42.02,41.85,41.91,374200.0,24.5553,24.5611,24.4617,24.4968,374200.0
2015-01-05 10:50:00,41.93,42.13,41.88,42.07,454300.0,24.5085,24.6254,24.4793,24.5903,454300.0
2015-01-05 11:00:00,42.07,42.07,41.87,41.96,262600.0,24.5903,24.5903,24.4734,24.526,262600.0
2015-01-05 11:10:00,41.96,41.96,41.67,41.68,497900.0,24.526,24.526,24.3565,24.3624,497900.0
2015-01-05 11:20:00,41.68,41.8,41.6,41.68,415300.0,24.3624,24.4325,24.3156,24.3624,415300.0
2015-01-05 11:30:00,41.68,41.75,41.66,41.72,188500.0,24.3624,24.4033,24.3507,24.3858,188500.0
2015-01-05 11:40:00,41.71,41.79,41.62,41.72,294900.0,24.3799,24.4267,24.3273,24.3858,294900.0
2015-01-05 11:50:00,41.73,41.75,41.65,41.68,312700.0,24.3916,24.4033,24.3448,24.3624,312700.0
2015-01-05 12:00:00,41.69,41.73,41.6,41.62,223700.0,24.3682,24.3916,24.3156,24.3273,223700.0
2015-01-05 12:10:00,41.61,41.66,41.47,41.5,372700.0,24.3215,24.3507,24.2396,24.2572,372700.0
2015-01-05 12:20:00,41.5,41.57,41.46,41.5,256600.0,24.2572,24.2981,24.2338,24.2572,256600.0
2015-01-05 12:30:00,41.5,41.53,41.43,41.5,241700.0,24.2572,24.2747,24.2163,24.2572,241700.0
2015-01-05 12:40:00,41.5,41.56,41.49,41.53,196300.0,24.2572,24.2922,24.2513,24.2747,196300.0
2015-01-05 12:50:00,41.53,41.55,41.43,41.46,221700.0,24.2747,24.2864,24.2163,24.2338,221700.0
2015-01-05 13:00:00,41.47,41.58,41.46,41.58,154900.0,24.2396,24.3039,24.2338,24.3039,154900.0
2015-01-05 13:10:00,41.58,41.58,41.5,41.52,167800.0,24.3039,24.3039,24.2572,24.2689,167800.0
2015-01-05 13:20:00,41.52,41.54,41.42,41.45,151500.0,24.2689,24.2805,24.2104,24.2279,151500.0
2015-01-05 13:30:00,41.46,41.68,41.44,41.65,201300.0,24.2338,24.3624,24.2221,24.3448,201300.0
2015-01-05 13:40:00,41.65,41.74,41.61,41.71,364500.0,24.3448,24.3975,24.3215,24.3799,364500.0
2015-01-05 13:50:00,41.72,41.84,41.71,41.81,374500.0,24.3858,24.4559,24.3799,24.4384,374500.0
2015-01-05 14:00:00,41.8,41.81,41.72,41.74,354500.0,24.4325,24.4384,24.3858,24.3975,354500.0
2015-01-05 14:10:00,41.73,41.82,41.7,41.73,301200.0,24.3916,24.4442,24.3741,24.3916,301200.0
2015-01-05 14:20:00,41.74,41.81,41.72,41.76,213700.0,24.3975,24.4384,24.3858,24.4091,213700.0
2015-01-05 14:30:00,41.77,41.77,41.65,41.66,278200.0,24.415,24.415,24.3448,24.3507,278200.0
2015-01-05 14:40:00,41.66,41.68,41.59,41.65,280200.0,24.3507,24.3624,24.3098,24.3448,280200.0
2015-01-05 14:50:00,41.64,41.73,41.62,41.69,284100.0,24.339,24.3916,24.3273,24.3682,284100.0
2015-01-05 15:00:00,41.69,41.73,41.65,41.7,216700.0,24.3682,24.3916,24.3448,24.3741,216700.0
2015-01-05 15:10:00,41.7,41.8,41.7,41.8,343400.0,24.3741,24.4325,24.3741,24.4325,343400.0
2015-01-05 15:20:00,41.79,41.8,41.73,41.73,348700.0,24.4267,24.4325,24.3916,24.3916,348700.0
2015-01-05 15:30:00,41.73,41.77,41.67,41.71,359000.0,24.3916,24.415,24.3565,24.3799,359000.0
2015-01-05 15:40:00,41.71,41.74,41.66,41.7,669000.0,24.3799,24.3975,24.3507,24.3741,669000.0
2015-01-05 15:50:00,41.7,41.72,41.61,41.67,1105200.0,24.3741,24.3858,24.3215,24.3565,1105200.0
2015-01-06 09:30:00,41.25,41.45,41.05,41.37,817100.0,24.111,24.2279,23.9941,24.1812,817100.0
2015-01-06 09:40:00,41.36,41.48,41.3,41.35,633300.0,24.1753,24.2455,24.1403,24.1695,633300.0
2015-01-06 09:50:00,41.36,41.36,41.06,41.06,874600.0,24.1753,24.1753,24.0,24.0,874600.0
2015-01-06 10:00:00,41.06,41.36,41.01,41.3,737200.0,24.0,24.1753,23.9708,24.1403,737200.0
2015-01-06 10:10:00,41.29,41.55,41.24,41.52,637700.0,24.1344,24.2864,24.1052,24.2689,637700.0
2015-01-06 10:20:00,41.52,41.53,41.28,41.31,345800.0,24.2689,24.2747,24.1286,24.1461,345800.0
2015-01-06 10:30:00,41.3,41.31,41.15,41.17,274900.0,24.1403,24.1461,24.0526,24.0643,274900.0
2015-01-06 10:40:00,41.17,41.2,40.85,40.95,454400.0,24.0643,24.0818,23.8772,23.9357,454400.0
2015-01-06 10:50:00,40.95,41.01,40.84,40.85,544200.0,23.9357,23.9708,23.8714,23.8772,544200.0
2015-01-06 11:00:00,40.85,40.86,40.68,40.72,655900.0,23.8772,23.8831,23.7779,23.8013,655900.0
2015-01-06 11:10:00,40.73,40.76,40.58,40.65,613000.0,23.8071,23.8246,23.7194,23.7603,613000.0
2015-01-06 11:20:00,40.64,40.64,40.43,40.54,598500.0,23.7545,23.7545,23.6317,23.696,598500.0
2015-01-06 11:30:00,40.53,40.54,40.34,40.34,546100.0,23.6902,23.696,23.5791,23.5791,546100.0
2015-01-06 11:40:00,40.34,40.49,40.33,40.41,488100.0,23.5791,23.6668,23.5733,23.6201,488100.0
2015-01-06 11:50:00,40.42,40.45,40.25,40.28,511400.0,23.6259,23.6434,23.5265,23.5441,511400.0
2015-01-06 12:00:00,40.29,40.41,40.22,40.41,476600.0,23.5499,23.6201,23.509,23.6201,476600.0
2015-01-06 12:10:00,40.42,40.58,40.35,40.5,449000.0,23.6259,23.7194,23.585,23.6727,449000.0
2015-01-06 12:20:00,40.5,40.73,40.5,40.72,334900.0,23.6727,23.8071,23.6727,23.8013,334900.0
2015-01-06 12:30:00,40.72,40.86,40.68,40.85,389000.0,23.8013,23.8831,23.7779,23.8772,389000.0
2015-01-06 12:40:00,40.85,40.92,40.71,40.77,361900.0,23.8772,23.9182,23.7954,23.8305,361900.0
2015-01-06 12:50:00,40.77,40.94,40.75,40.88,200600.0,23.8305,23.9298,23.8188,23.8948,200600.0
2015-01-06 13:00:00,40.88,40.89,40.65,40.72,353900.0,23.8948,23.9006,23.7603,23.8013,353900.0
2015-01-06 13:10:00,40.72,40.73,40.62,40.62,176800.0,23.8013,23.8071,23.7428,23.7428,176800.0
2015-01-06 13:20:00,40.62,40.7,40.56,40.68,292100.0,23.7428,23.7896,23.7077,23.7779,292100.0
2015-01-06 13:30:00,40.68,40.78,40.65,40.74,314200.0,23.7779,23.8363,23.7603,23.8129,314200.0
2015-01-06 13:40:00,40.75,40.76,40.61,40.64,185700.0,23.8188,23.8246,23.737,23.7545,185700.0
2015-01-06 13:50:00,40.64,40.69,40.54,40.68,258800.0,23.7545,23.7837,23.696,23.7779,258800.0
2015-01-06 14:00:00,40.67,40.7,40.58,40.62,277200.0,23.772,23.7896,23.7194,23.7428,277200.0
2015-01-06 14:10:00,40.62,40.65,40.51,40.53,264600.0,23.7428,23.7603,23.6785,23.6902,264600.0
2015-01-06 14:20:00,40.54,40.71,40.47,40.69,408600.0,23.696,23.7954,23.6551,23.7837,408600.0
2015-01-06 14:30:00,40.7,40.77,40.61,40.7,307100.0,23.7896,23.8305,23.737,23.7896,307100.0
2015-01-06 14:40:00,40.71,40.97,40.7,40.95,402800.0,23.7954,23.9474,23.7896,23.9357,402800.0
2015-01-06 14:50:00,40.94,40.96,40.84,40.86,630500.0,23.9298,23.9415,23.8714,23.8831,630500.0
2015-01-06 15:00:00,40.86,40.87,40.74,40.78,413900.0,23.8831,23.8889,23.8129,23.8363,413900.0
2015-01-06 15:10:00,40.78,40.81,40.73,40.8,544000.0,23.8363,23.8539,23.8071,23.848,544000.0
2015-01-06 15:20:00,40.79,40.97,40.77,40.95,527300.0,23.8422,23.9474,23.8305,23.9357,527300.0
2015-01-06 15:30:00,40.95,41.03,40.88,40.88,440700.0,23.9357,23.9824,23.8948,23.8948,440700.0
2015-01-06 15:40:00,40.88,41.02,40.84,40.96,498700.0,23.8948,23.9766,23.8714,23.9415,498700.0
2015-01-06 15:50:00,40.97,40.97,40.82,40.82,900500.0,23.9474,23.9474,23.8597,23.8597,900500.0
2015-01-07 09:30:00,41.08,41.65,41.08,41.45,663300.0,24.0117,24.3448,24.0117,24.2279,663300.0
2015-01-07 09:40:00,41.45,41.46,41.32,41.39,301200.0,24.2279,24.2338,24.152,24.1929,301200.0
2015-01-07 09:50:00,41.4,41.43,41.38,41.4,263900.0,24.1987,24.2163,24.187,24.1987,263900.0
2015-01-07 10:00:00,41.4,41.53,41.4,41.45,451000.0,24.1987,24.2747,24.1987,24.2279,451000.0
2015-01-07 10:10:00,41.46,41.48,41.31,41.37,371000.0,24.2338,24.2455,24.1461,24.1812,371000.0
2015-01-07 10:20:00,41.36,41.4,41.17,41.27,192900.0,24.1753,24.1987,24.0643,24.1227,192900.0
2015-01-07 10:30:00,41.25,41.27,41.12,41.14,402200.0,24.111,24.1227,24.0351,24.0467,402200.0
2015-01-07 10:40:00,41.14,41.15,41.01,41.02,353100.0,24.0467,24.0526,23.9708,23.9766,353100.0
2015-01-07 10:50:00,41.02,41.16,40.97,41.07,197000.0,23.9766,24.0584,23.9474,24.0058,197000.0
2015-01-07 11:00:00,41.08,41.15,41.04,41.14,176000.0,24.0117,24.0526,23.9883,24.0467,176000.0
2015-01-07 11:10:00,41.14,41.2,41.07,41.09,318500.0,24.0467,24.0818,24.0058,24.0175,318500.0
2015-01-07 11:20:00,41.09,41.23,41.07,41.19,223400.0,24.0175,24.0994,24.0058,24.076,223400.0
2015-01-07 11:30:00,41.18,41.32,41.16,41.31,287200.0,24.0701,24.152,24.0584,24.1461,287200.0
2015-01-07 11:40:00,41.32,41.41,41.28,41.38,239900.0,24.152,24.2046,24.1286,24.187,239900.0
2015-01-07 11:50:00,41.4,41.5,41.35,41.45,178600.0,24.1987,24.2572,24.1695,24.2279,178600.0
2015-01-07 12:00:00,41.45,41.55,41.43,41.44,267700.0,24.2279,24.2864,24.2163,24.2221,267700.0
2015-01-07 12:10:00,41.44,41.47,41.37,41.45,151500.0,24.2221,24.2396,24.1812,24.2279,151500.0
2015-01-07 12:20:00,41.45,41.59,41.42,41.57,153800.0,24.2279,24.3098,24.2104,24.2981,153800.0
2015-01-07 12:30:00,41.57,41.61,41.52,41.57,141900.0,24.2981,24.3215,24.2689,24.2981,141900.0
2015-01-07 12:40:00,41.58,41.59,41.43,41.5,95100.0,24.3039,24.3098,24.2163,24.2572,95100.0
2015-01-07 12:50:00,41.49,41.53,41.45,41.52,306400.0,24.2513,24.2747,24.2279,24.2689,306400.0
2015-01-07 13:00:00,41.52,41.6,41.51,41.54,204400.0,24.2689,24.3156,24.263,24.2805,204400.0
2015-01-07 13:10:00,41.53,41.58,41.51,41.51,180000.0,24.2747,24.3039,24.263,24.263,180000.0
2015-01-07 13:20:00,41.52,41.56,41.49,41.51,241900.0,24.2689,24.2922,24.2513,24.263,241900.0
2015-01-07 13:30:00,41.51,41.55,41.47,41.48,118900.0,24.263,24.2864,24.2396,24.2455,118900.0
2015-01-07 13:40:00,41.48,41.5,41.4,41.48,195500.0,24.2455,24.2572,24.1987,24.2455,195500.0
2015-01-07 13:50:00,41.48,41.49,41.39,41.4,130700.0,24.2455,24.2513,24.1929,24.1987,130700.0
2015-01-07 14:00:00,41.4,41.48,41.34,41.44,378400.0,24.1987,24.2455,24.1636,24.2221,378400.0
2015-01-07 14:10:00,41.44,41.48,41.35,41.36,312900.0,24.2221,24.2455,24.1695,24.1753,312900.0
2015-01-07 14:20:00,41.36,41.44,41.34,41.4,227400.0,24.1753,24.2221,24.1636,24.1987,227400.0
2015-01-07 14:30:00,41.4,41.63,41.39,41.62,380900.0,24.1987,24.3332,24.1929,24.3273,380900.0
2015-01-07 14:40:00,41.62,41.63,41.53,41.54,215300.0,24.3273,24.3332,24.2747,24.2805,215300.0
2015-01-07 14:50:00,41.54,41.54,41.4,41.44,194700.0,24.2805,24.2805,24.1987,24.2221,194700.0
2015-01-07 15:00:00,41.44,41.46,41.39,41.46,193500.0,24.2221,24.2338,24.1929,24.2338,193500.0
2015-01-07 15:10:00,41.45,41.46,41.31,41.39,189100.0,24.2279,24.2338,24.1461,24.1929,189100.0
2015-01-07 15:20:00,41.39,41.41,41.32,41.39,241300.0,24.1929,24.2046,24.152,24.1929,241300.0
2015-01-07 15:30:00,41.38,41.41,41.34,41.37,304800.0,24.187,24.2046,24.1636,24.1812,304800.0
2015-01-07 15:40:00,41.37,41.38,41.33,41.34,455200.0,24.1812,24.187,24.1578,24.1636,455200.0
2015-01-07 15:50:00,41.34,41.37,41.28,41.37,804900.0,24.1636,24.1812,24.1286,24.1812,804900.0
2015-01-08 09:30:00,41.54,41.73,41.47,41.57,266200.0,24.2805,24.3916,24.2396,24.2981,266200.0
2015-01-08 09:40:00,41.58,42.08,41.57,42.06,552500.0,24.3039,24.5962,24.2981,24.5845,552500.0
2015-01-08 09:50:00,42.06,42.2,42.01,42.2,361800.0,24.5845,24.6663,24.5553,24.6663,361800.0
2015-01-08 10:00:00,42.2,42.31,42.14,42.19,437100.0,24.6663,24.7306,24.6313,24.6605,437100.0
2015-01-08 10:10:00,42.18,42.22,42.1,42.11,290300.0,24.6546,24.678,24.6079,24.6137,290300.0
2015-01-08 10:20:00,42.11,42.12,41.95,41.96,295500.0,24.6137,24.6196,24.5202,24.526,295500.0
2015-01-08 10:30:00,41.96,42.07,41.92,42.02,320300.0,24.526,24.5903,24.5027,24.5611,320300.0
2015-01-08 10:40:00,42.02,42.18,42.0,42.1,567000.0,24.5611,24.6546,24.5494,24.6079,567000.0
2015-01-08 10:50:00,42.11,42.13,42.06,42.1,422400.0,24.6137,24.6254,24.5845,24.6079,422400.0
2015-01-08 11:00:00,42.11,42.18,42.06,42.14,280800.0,24.6137,24.6546,24.5845,24.6313,280800.0
2015-01-08 11:10:00,42.13,42.39,42.13,42.38,410200.0,24.6254,24.7774,24.6254,24.7715,410200.0
2015-01-08 11:20:00,42.38,42.4,42.26,42.33,349400.0,24.7715,24.7832,24.7014,24.7423,349400.0
2015-01-08 11:30:00,42.32,42.4,42.29,42.37,415400.0,24.7365,24.7832,24.7189,24.7657,415400.0
2015-01-08 11:40:00,42.37,42.42,42.25,42.35,455200.0,24.7657,24.7949,24.6956,24.754,455200.0
2015-01-08 11:50:00,42.35,42.43,42.33,42.42,301100.0,24.754,24.8008,24.7423,24.7949,301100.0
2015-01-08 12:00:00,42.42,42.52,42.41,42.45,618800.0,24.7949,24.8534,24.7891,24.8125,618800.0
2015-01-08 12:10:00,42.45,42.46,42.36,42.42,254000.0,24.8125,24.8183,24.7598,24.7949,254000.0
2015-01-08 12:20:00,42.41,42.54,42.4,42.53,269100.0,24.7891,24.8651,24.7832,24.8592,269100.0
2015-01-08 12:30:00,42.54,42.58,42.5,42.53,259900.0,24.8651,24.8884,24.8417,24.8592,259900.0
2015-01-08 12:40:00,42.53,42.59,42.51,42.59,195000.0,24.8592,24.8943,24.8475,24.8943,195000.0
2015-01-08 12:50:00,42.59,42.6,42.47,42.55,377900.0,24.8943,24.9001,24.8241,24.8709,377900.0
2015-01-08 13:00:00,42.55,42.56,42.47,42.54,299700.0,24.8709,24.8767,24.8241,24.8651,299700.0
2015-01-08 13:10:00,42.54,42.55,42.47,42.51,162500.0,24.8651,24.8709,24.8241,24.8475,162500.0
2015-01-08 13:20:00,42.5,42.52,42.48,42.48,129800.0,24.8417,24.8534,24.83,24.83,129800.0
2015-01-08 13:30:00,42.48,42.49,42.44,42.46,212600.0,24.83,24.8358,24.8066,24.8183,212600.0
2015-01-08 13:40:00,42.45,42.46,42.39,42.45,344500.0,24.8125,24.8183,24.7774,24.8125,344500.0
2015-01-08 13:50:00,42.45,42.45,42.29,42.34,180700.0,24.8125,24.8125,24.7189,24.7482,180700.0
2015-01-08 14:00:00,42.34,42.39,42.29,42.38,179000.0,24.7482,24.7774,24.7189,24.7715,179000.0
2015-01-08 14:10:00,42.39,42.39,42.31,42.31,282200.0,24.7774,24.7774,24.7306,24.7306,282200.0
2015-01-08 14:20:00,42.31,42.39,42.31,42.34,361200.0,24.7306,24.7774,24.7306,24.7482,361200.0
2015-01-08 14:30:00,42.35,42.44,42.34,42.39,435600.0,24.754,24.8066,24.7482,24.7774,435600.0
2015-01-08 14:40:00,42.39,42.39,42.25,42.26,370500.0,24.7774,24.7774,24.6956,24.7014,370500.0
2015-01-08 14:50:00,42.26,42.27,42.21,42.21,254100.0,24.7014,24.7072,24.6722,24.6722,254100.0
2015-01-08 15:00:00,42.21,42.28,42.2,42.22,345600.0,24.6722,24.7131,24.6663,24.678,345600.0
2015-01-08 15:10:00,42.23,42.33,42.22,42.31,346100.0,24.6839,24.7423,24.678,24.7306,346100.0
2015-01-08 15:20:00,42.3,42.33,42.21,42.24,290200.0,24.7248,24.7423,24.6722,24.6897,290200.0
2015-01-08 15:30:00,42.25,42.25,42.14,42.14,428100.0,24.6956,24.6956,24.6313,24.6313,428100.0
2015-01-08 15:40:00,42.14,42.2,42.11,42.2,688100.0,24.6313,24.6663,24.6137,24.6663,688100.0
2015-01-08 15:50:00,42.2,42.34,42.19,42.33,756800.0,24.6663,24.7482,24.6605,24.7423,756800.0
2015-01-09 09:30:00,42.41,42.5,42.15,42.28,238000.0,24.7891,24.8417,24.6371,24.7131,238000.0
2015-01-09 09:40:00,42.27,42.29,41.97,41.99,308500.0,24.7072,24.7189,24.5319,24.5436,308500.0
2015-01-09 09:50:00,41.99,42.08,41.91,41.95,326800.0,24.5436,24.5962,24.4968,24.5202,326800.0
2015-01-09 10:00:00,41.95,42.01,41.89,41.89,268200.0,24.5202,24.5553,24.4851,24.4851,268200.0
2015-01-09 10:10:00,41.9,41.92,41.7,41.76,377700.0,24.491,24.5027,24.3741,24.4091,377700.0
2015-01-09 10:20:00,41.76,41.82,41.75,41.75,168400.0,24.4091,24.4442,24.4033,24.4033,168400.0
2015-01-09 10:30:00,41.76,41.78,41.59,41.69,244700.0,24.4091,24.4208,24.3098,24.3682,244700.0
2015-01-09 10:40:00,41.68,41.83,41.6,41.76,175600.0,24.3624,24.4501,24.3156,24.4091,175600.0
2015-01-09 10:50:00,41.76,41.85,41.76,41.84,203900.0,24.4091,24.4617,24.4091,24.4559,203900.0
2015-01-09 11:00:00,41.84,41.85,41.65,41.68,173800.0,24.4559,24.4617,24.3448,24.3624,173800.0
2015-01-09 11:10:00,41.67,41.7,41.61,41.67,176000.0,24.3565,24.3741,24.3215,24.3565,176000.0
2015-01-09 11:20:00,41.67,41.68,41.53,41.58,284600.0,24.3565,24.3624,24.2747,24.3039,284600.0
2015-01-09 11:30:00,41.58,41.69,41.53,41.66,169900.0,24.3039,24.3682,24.2747,24.3507,169900.0
2015-01-09 11:40:00,41.66,41.72,41.6,41.68,141900.0,24.3507,24.3858,24.3156,24.3624,141900.0
2015-01-09 11:50:00,41.68,41.79,41.64,41.77,148200.0,24.3624,24.4267,24.339,24.415,148200.0
2015-01-09 12:00:00,41.78,41.8,41.73,41.8,173800.0,24.4208,24.4325,24.3916,24.4325,173800.0
2015-01-09 12:10:00,41.8,41.98,41.78,41.95,365000.0,24.4325,24.5377,24.4208,24.5202,365000.0
2015-01-09 12:20:00,41.95,41.96,41.84,41.89,216500.0,24.5202,24.526,24.4559,24.4851,216500.0
2015-01-09 12:30:00,41.89,41.91,41.84,41.87,220800.0,24.4851,24.4968,24.4559,24.4734,220800.0
2015-01-09 12:40:00,41.87,41.93,41.83,41.9,247700.0,24.4734,24.5085,24.4501,24.491,247700.0
2015-01-09 12:50:00,41.91,41.91,41.82,41.84,162400.0,24.4968,24.4968,24.4442,24.4559,162400.0
2015-01-09 13:00:00,41.84,41.91,41.84,41.88,166800.0,24.4559,24.4968,24.4559,24.4793,166800.0
2015-01-09 13:10:00,41.88,41.97,41.85,41.97,236700.0,24.4793,24.5319,24.4617,24.5319,236700.0
2015-01-09 13:20:00,41.98,41.99,41.9,41.93,133800.0,24.5377,24.5436,24.491,24.5085,133800.0
2015-01-09 13:30:00,41.94,41.98,41.91,41.92,109900.0,24.5144,24.5377,24.4968,24.5027,109900.0
2015-01-09 13:40:00,41.93,41.97,41.86,41.92,146100.0,24.5085,24.5319,24.4676,24.5027,146100.0
2015-01-09 13:50:00,41.91,41.95,41.86,41.88,160400.0,24.4968,24.5202,24.4676,24.4793,160400.0
2015-01-09 14:00:00,41.88,41.9,41.81,41.84,206800.0,24.4793,24.491,24.4384,24.4559,206800.0
2015-01-09 14:10:00,41.84,41.88,41.83,41.86,188900.0,24.4559,24.4793,24.4501,24.4676,188900.0
2015-01-09 14:20:00,41.86,41.88,41.83,41.85,158400.0,24.4676,24.4793,24.4501,24.4617,158400.0
2015-01-09 14:30:00,41.86,41.87,41.77,41.84,201000.0,24.4676,24.4734,24.415,24.4559,201000.0
2015-01-09 14:40:00,41.85,41.88,41.75,41.77,236100.0,24.4617,24.4793,24.4033,24.415,236100.0
2015-01-09 14:50:00,41.76,41.82,41.74,41.75,228600.0,24.4091,24.4442,24.3975,24.4033,228600.0
2015-01-09 15:00:00,41.74,41.85,41.73,41.84,203200.0,24.3975,24.4617,24.3916,24.4559,203200.0
2015-01-09 15:10:00,41.84,41.89,41.84,41.84,213200.0,24.4559,24.4851,24.4559,24.4559,213200.0
2015-01-09 15:20:00,41.84,41.91,41.79,41.8,180800.0,24.4559,24.4968,24.4267,24.4325,180800.0
2015-01-09 15:30:00,41.81,41.82,41.73,41.82,194900.0,24.4384,24.4442,24.3916,24.4442,194900.0
2015-01-09 15:40:00,41.82,41.92,41.82,41.9,393000.0,24.4442,24.5027,24.4442,24.491,393000.0
2015-01-09 15:50:00,41.9,41.9,41.79,41.81,590200.0,24.491,24.491,24.4267,24.4384,590200.0
2015-01-12 09:30:00,41.6,41.85,41.35,41.38,500700.0,24.3156,24.4617,24.1695,24.187,500700.0
2015-01-12 09:40:00,41.38,41.41,41.23,41.27,378900.0,24.187,24.2046,24.0994,24.1227,378900.0
2015-01-12 09:50:00,41.26,41.34,41.18,41.23,212700.0,24.1169,24.1636,24.0701,24.0994,212700.0
2015-01-12 10:00:00,41.23,41.29,41.15,41.28,266200.0,24.0994,24.1344,24.0526,24.1286,266200.0
2015-01-12 10:10:00,41.28,41.41,41.23,41.4,239200.0,24.1286,24.2046,24.0994,24.1987,239200.0
2015-01-12 10:20:00,41.4,41.54,41.35,41.51,255100.0,24.1987,24.2805,24.1695,24.263,255100.0
2015-01-12 10:30:00,41.5,41.63,41.5,41.63,205100.0,24.2572,24.3332,24.2572,24.3332,205100.0
2015-01-12 10:40:00,41.63,41.74,41.59,41.6,257200.0,24.3332,24.3975,24.3098,24.3156,257200.0
2015-01-12 10:50:00,41.59,41.75,41.5,41.75,296300.0,24.3098,24.4033,24.2572,24.4033,296300.0
2015-01-12 11:00:00,41.76,41.95,41.76,41.89,292300.0,24.4091,24.5202,24.4091,24.4851,292300.0
2015-01-12 11:10:00,41.89,42.0,41.89,41.94,419800.0,24.4851,24.5494,24.4851,24.5144,419800.0
2015-01-12 11:20:00,41.94,41.95,41.84,41.88,351500.0,24.5144,24.5202,24.4559,24.4793,351500.0
2015-01-12 11:30:00,41.87,41.91,41.82,41.86,203400.0,24.4734,24.4968,24.4442,24.4676,203400.0
2015-01-12 11:40:00,41.86,41.87,41.73,41.74,231500.0,24.4676,24.4734,24.3916,24.3975,231500.0
2015-01-12 11:50:00,41.73,41.81,41.68,41.8,294500.0,24.3916,24.4384,24.3624,24.4325,294500.0
2015-01-12 12:00:00,41.8,41.9,41.72,41.73,160900.0,24.4325,24.491,24.3858,24.3916,160900.0
2015-01-12 12:10:00,41.72,41.74,41.65,41.74,125500.0,24.3858,24.3975,24.3448,24.3975,125500.0
2015-01-12 12:20:00,41.74,41.76,41.68,41.71,135900.0,24.3975,24.4091,24.3624,24.3799,135900.0
2015-01-12 12:30:00,41.71,41.8,41.69,41.75,140500.0,24.3799,24.4325,24.3682,24.4033,140500.0
2015-01-12 12:40:00,41.75,41.78,41.72,41.73,232400.0,24.4033,24.4208,24.3858,24.3916,232400.0
2015-01-12 12:50:00,41.73,41.75,41.67,41.7,191100.0,24.3916,24.4033,24.3565,24.3741,191100.0
2015-01-12 13:00:00,41.7,41.75,41.62,41.65,106900.0,24.3741,24.4033,24.3273,24.3448,106900.0
2015-01-12 13:10:00,41.65,41.69,41.62,41.68,154300.0,24.3448,24.3682,24.3273,24.3624,154300.0
2015-01-12 13:20:00,41.68,41.68,41.54,41.57,183000.0,24.3624,24.3624,24.2805,24.2981,183000.0
2015-01-12 13:30:00,41.57,41.67,41.56,41.65,159600.0,24.2981,24.3565,24.2922,24.3448,159600.0
2015-01-12 13:40:00,41.66,41.73,41.61,41.67,196400.0,24.3507,24.3916,24.3215,24.3565,196400.0
2015-01-12 13:50:00,41.67,41.74,41.62,41.63,123700.0,24.3565,24.3975,24.3273,24.3332,123700.0
2015-01-12 14:00:00,41.62,41.64,41.53,41.59,387600.0,24.3273,24.339,24.2747,24.3098,387600.0
2015-01-12 14:10:00,41.59,41.62,41.52,41.55,318800.0,24.3098,24.3273,24.2689,24.2864,318800.0
2015-01-12 14:20:00,41.54,41.6,41.51,41.55,163500.0,24.2805,24.3156,24.263,24.2864,163500.0
2015-01-12 14:30:00,41.55,41.58,41.44,41.5,244500.0,24.2864,24.3039,24.2221,24.2572,244500.0
2015-01-12 14:40:00,41.51,41.53,41.45,41.51,306600.0,24.263,24.2747,24.2279,24.263,306600.0
2015-01-12 14:50:00,41.51,41.58,41.47,41.56,308600.0,24.263,24.3039,24.2396,24.2922,308600.0
2015-01-12 15:00:00,41.55,41.61,41.54,41.59,406200.0,24.2864,24.3215,24.2805,24.3098,406200.0
2015-01-12 15:10:00,41.59,41.67,41.58,41.65,213800.0,24.3098,24.3565,24.3039,24.3448,213800.0
2015-01-12 15:20:00,41.64,41.71,41.6,41.69,228400.0,24.339,24.3799,24.3156,24.3682,228400.0
2015-01-12 15:30:00,41.69,41.75,41.57,41.6,360400.0,24.3682,24.4033,24.2981,24.3156,360400.0
2015-01-12 15:40:00,41.59,41.72,41.59,41.7,561600.0,24.3098,24.3858,24.3098,24.3741,561600.0
2015-01-12 15:50:00,41.7,41.72,41.58,41.63,845300.0,24.3741,24.3858,24.3039,24.3332,845300.0
2015-01-13 09:30:00,41.61,41.93,41.6,41.74,464000.0,24.3215,24.5085,24.3156,24.3975,464000.0
2015-01-13 09:40:00,41.74,41.87,41.62,41.65,532000.0,24.3975,24.4734,24.3273,24.3448,532000.0
2015-01-13 09:50:00,41.66,41.75,41.63,41.7,239800.0,24.3507,24.4033,24.3332,24.3741,239800.0
2015-01-13 10:00:00,41.7,41.73,41.52,41.52,340000.0,24.3741,24.3916,24.2689,24.2689,340000.0
2015-01-13 10:10:00,41.51,41.53,41.4,41.41,189500.0,24.263,24.2747,24.1987,24.2046,189500.0
2015-01-13 10:20:00,41.41,41.51,41.32,41.37,273100.0,24.2046,24.263,24.152,24.1812,273100.0
2015-01-13 10:30:00,41.37,41.49,41.32,41.41,300900.0,24.1812,24.2513,24.152,24.2046,300900.0
2015-01-13 10:40:00,41.41,41.64,41.41,41.61,257900.0,24.2046,24.339,24.2046,24.3215,257900.0
2015-01-13 10:50:00,41.62,41.71,41.54,41.55,194700.0,24.3273,24.3799,24.2805,24.2864,194700.0
2015-01-13 11:00:00,41.55,41.58,41.5,41.5,99500.0,24.2864,24.3039,24.2572,24.2572,99500.0
2015-01-13 11:10:00,41.5,41.5,41.32,41.4,263900.0,24.2572,24.2572,24.152,24.1987,263900.0
2015-01-13 11:20:00,41.4,41.48,41.32,41.45,283700.0,24.1987,24.2455,24.152,24.2279,283700.0
2015-01-13 11:30:00,41.46,41.5,41.4,41.41,204000.0,24.2338,24.2572,24.1987,24.2046,204000.0
2015-01-13 11:40:00,41.41,41.42,41.32,41.38,209400.0,24.2046,24.2104,24.152,24.187,209400.0
2015-01-13 11:50:00,41.38,41.38,41.11,41.13,287900.0,24.187,24.187,24.0292,24.0409,287900.0
2015-01-13 12:00:00,41.14,41.18,41.11,41.14,241000.0,24.0467,24.0701,24.0292,24.0467,241000.0
2015-01-13 12:10:00,41.14,41.19,41.1,41.17,197700.0,24.0467,24.076,24.0234,24.0643,197700.0
2015-01-13 12:20:00,41.18,41.19,41.11,41.12,128300.0,24.0701,24.076,24.0292,24.0351,128300.0
2015-01-13 12:30:00,41.12,41.12,41.01,41.03,245900.0,24.0351,24.0351,23.9708,23.9824,245900.0
2015-01-13 12:40:00,41.03,41.05,40.94,41.0,290900.0,23.9824,23.9941,23.9298,23.9649,290900.0
2015-01-13 12:50:00,41.0,41.05,40.98,41.01,141200.0,23.9649,23.9941,23.9532,23.9708,141200.0
2015-01-13 13:00:00,41.02,41.09,40.99,41.03,251700.0,23.9766,24.0175,23.9591,23.9824,251700.0
2015-01-13 13:10:00,41.03,41.13,41.02,41.02,170800.0,23.9824,24.0409,23.9766,23.9766,170800.0
2015-01-13 13:20:00,41.03,41.03,40.8,40.81,195600.0,23.9824,23.9824,23.848,23.8539,195600.0
2015-01-13 13:30:00,40.82,40.92,40.76,40.77,322300.0,23.8597,23.9182,23.8246,23.8305,322300.0
2015-01-13 13:40:00,40.76,40.85,40.72,40.81,224900.0,23.8246,23.8772,23.8013,23.8539,224900.0
2015-01-13 13:50:00,40.8,40.83,40.62,40.73,371300.0,23.848,23.8655,23.7428,23.8071,371300.0
2015-01-13 14:00:00,40.73,40.78,40.63,40.67,465900.0,23.8071,23.8363,23.7486,23.772,465900.0
2015-01-13 14:10:00,40.67,40.69,40.57,40.62,516700.0,23.772,23.7837,23.7136,23.7428,516700.0
2015-01-13 14:20:00,40.62,40.88,40.61,40.87,438300.0,23.7428,23.8948,23.737,23.8889,438300.0
2015-01-13 14:30:00,40.87,40.91,40.79,40.82,421200.0,23.8889,23.9123,23.8422,23.8597,421200.0
2015-01-13 14:40:00,40.83,40.85,40.74,40.78,448700.0,23.8655,23.8772,23.8129,23.8363,448700.0
2015-01-13 14:50:00,40.77,40.8,40.61,40.63,488600.0,23.8305,23.848,23.737,23.7486,488600.0
2015-01-13 15:00:00,40.62,40.66,40.57,40.62,449900.0,23.7428,23.7662,23.7136,23.7428,449900.0
2015-01-13 15:10:00,40.61,40.85,40.61,40.82,467400.0,23.737,23.8772,23.737,23.8597,467400.0
2015-01-13 15:20:00,40.82,40.86,40.74,40.75,366200.0,23.8597,23.8831,23.8129,23.8188,366200.0
2015-01-13 15:30:00,40.76,41.03,40.74,41.0,643000.0,23.8246,23.9824,23.8129,23.9649,643000.0
2015-01-13 15:40:00,41.01,41.09,40.84,40.86,472300.0,23.9708,24.0175,23.8714,23.8831,472300.0
2015-01-13 15:50:00,40.85,40.89,40.78,40.87,896100.0,23.8772,23.9006,23.8363,23.8889,896100.0
2015-01-14 09:30:00,40.43,40.65,40.26,40.53,606400.0,23.6317,23.7603,23.5324,23.6902,606400.0
2015-01-14 09:40:00,40.54,40.72,40.35,40.66,541800.0,23.696,23.8013,23.585,23.7662,541800.0
2015-01-14 09:50:00,40.67,40.68,40.33,40.34,230100.0,23.772,23.7779,23.5733,23.5791,230100.0
2015-01-14 10:00:00,40.35,40.61,40.32,40.56,338300.0,23.585,23.737,23.5674,23.7077,338300.0
2015-01-14 10:10:00,40.57,40.63,40.45,40.55,213600.0,23.7136,23.7486,23.6434,23.7019,213600.0
2015-01-14 10:20:00,40.55,40.58,40.45,40.46,190600.0,23.7019,23.7194,23.6434,23.6493,190600.0
2015-01-14 10:30:00,40.46,40.55,40.34,40.52,217800.0,23.6493,23.7019,23.5791,23.6843,217800.0
2015-01-14 10:40:00,40.51,40.6,40.46,40.57,287800.0,23.6785,23.7311,23.6493,23.7136,287800.0
2015-01-14 10:50:00,40.57,40.67,40.5,40.54,184500.0,23.7136,23.772,23.6727,23.696,184500.0
2015-01-14 11:00:00,40.55,40.57,40.36,40.37,147500.0,23.7019,23.7136,23.5908,23.5967,147500.0
2015-01-14 11:10:00,40.38,40.43,40.33,40.41,176400.0,23.6025,23.6317,23.5733,23.6201,176400.0
2015-01-14 11:20:00,40.41,40.49,40.38,40.49,155600.0,23.6201,23.6668,23.6025,23.6668,155600.0
2015-01-14 11:30:00,40.49,40.56,40.41,40.55,163500.0,23.6668,23.7077,23.6201,23.7019,163500.0
2015-01-14 11:40:00,40.55,40.63,40.51,40.53,205500.0,23.7019,23.7486,23.6785,23.6902,205500.0
2015-01-14 11:50:00,40.53,40.55,40.33,40.35,216900.0,23.6902,23.7019,23.5733,23.585,216900.0
2015-01-14 12:00:00,40.34,40.38,40.3,40.31,262200.0,23.5791,23.6025,23.5558,23.5616,262200.0
2015-01-14 12:10:00,40.31,40.35,40.27,40.31,180100.0,23.5616,23.585,23.5382,23.5616,180100.0
2015-01-14 12:20:00,40.32,40.37,40.28,40.32,177100.0,23.5674,23.5967,23.5441,23.5674,177100.0
2015-01-14 12:30:00,40.32,40.42,40.3,40.41,161100.0,23.5674,23.6259,23.5558,23.6201,161100.0
2015-01-14 12:40:00,40.42,40.45,40.34,40.37,95700.0,23.6259,23.6434,23.5791,23.5967,95700.0
2015-01-14 12:50:00,40.38,40.48,40.34,40.47,153700.0,23.6025,23.661,23.5791,23.6551,153700.0
2015-01-14 13:00:00,40.47,40.5,40.38,40.38,133400.0,23.6551,23.6727,23.6025,23.6025,133400.0
2015-01-14 13:10:00,40.39,40.44,40.35,40.39,178100.0,23.6084,23.6376,23.585,23.6084,178100.0
2015-01-14 13:20:00,40.4,40.44,40.36,40.4,250400.0,23.6142,23.6376,23.5908,23.6142,250400.0
2015-01-14 13:30:00,40.41,40.41,40.3,40.31,153700.0,23.6201,23.6201,23.5558,23.5616,153700.0
2015-01-14 13:40:00,40.31,40.36,40.21,40.35,204200.0,23.5616,23.5908,23.5032,23.585,204200.0
2015-01-14 13:50:00,40.35,40.36,40.27,40.35,160200.0,23.585,23.5908,23.5382,23.585,160200.0
2015-01-14 14:00:00,40.33,40.46,40.3,40.39,178200.0,23.5733,23.6493,23.5558,23.6084,178200.0
2015-01-14 14:10:00,40.4,40.65,40.38,40.65,352100.0,23.6142,23.7603,23.6025,23.7603,352100.0
2015-01-14 14:20:00,40.65,40.89,40.55,40.89,299100.0,23.7603,23.9006,23.7019,23.9006,299100.0
2015-01-14 14:30:00,40.89,41.0,40.82,40.86,249400.0,23.9006,23.9649,23.8597,23.8831,249400.0
2015-01-14 14:40:00,40.87,40.9,40.64,40.64,235100.0,23.8889,23.9065,23.7545,23.7545,235100.0
2015-01-14 14:50:00,40.64,40.67,40.56,40.61,248800.0,23.7545,23.772,23.7077,23.737,248800.0
2015-01-14 15:00:00,40.6,40.79,40.58,40.72,286800.0,23.7311,23.8422,23.7194,23.8013,286800.0
2015-01-14 15:10:00,40.73,40.95,40.67,40.94,415800.0,23.8071,23.9357,23.772,23.9298,415800.0
2015-01-14 15:20:00,40.94,41.11,40.9,41.05,776300.0,23.9298,24.0292,23.9065,23.9941,776300.0
2015-01-14 15:30:00,41.04,41.13,40.92,41.0,392000.0,23.9883,24.0409,23.9182,23.9649,392000.0
2015-01-14 15:40:00,41.01,41.27,41.0,41.25,657500.0,23.9708,24.1227,23.9649,24.111,657500.0
2015-01-14 15:50:00,41.25,41.28,41.19,41.21,1344200.0,24.111,24.1286,24.076,24.0877,1344200.0
2015-01-15 09:30:00,41.59,41.71,41.11,41.19,370700.0,24.3098,24.3799,24.0292,24.076,370700.0
2015-01-15 09:40:00,41.21,41.27,40.97,41.12,353500.0,24.0877,24.1227,23.9474,24.0351,353500.0
2015-01-15 09:50:00,41.12,41.26,40.87,41.04,332800.0,24.0351,24.1169,23.8889,23.9883,332800.0
2015-01-15 10:00:00,41.03,41.12,40.89,41.04,257300.0,23.9824,24.0351,23.9006,23.9883,257300.0
2015-01-15 10:10:00,41.05,41.29,40.94,41.26,460000.0,23.9941,24.1344,23.9298,24.1169,460000.0
2015-01-15 10:20:00,41.25,41.29,41.07,41.13,243200.0,24.111,24.1344,24.0058,24.0409,243200.0
2015-01-15 10:30:00,41.14,41.27,41.04,41.07,282800.0,24.0467,24.1227,23.9883,24.0058,282800.0
2015-01-15 10:40:00,41.06,41.07,40.94,40.97,227800.0,24.0,24.0058,23.9298,23.9474,227800.0
2015-01-15 10:50:00,40.97,41.02,40.88,40.96,204300.0,23.9474,23.9766,23.8948,23.9415,204300.0
2015-01-15 11:00:00,40.96,41.01,40.74,40.78,256600.0,23.9415,23.9708,23.8129,23.8363,256600.0
2015-01-15 11:10:00,40.79,40.89,40.74,40.78,185000.0,23.8422,23.9006,23.8129,23.8363,185000.0
2015-01-15 11:20:00,40.79,40.79,40.6,40.7,422200.0,23.8422,23.8422,23.7311,23.7896,422200.0
2015-01-15 11:30:00,40.7,40.93,40.7,40.83,243600.0,23.7896,23.924,23.7896,23.8655,243600.0
2015-01-15 11:40:00,40.84,41.01,40.84,40.91,497300.0,23.8714,23.9708,23.8714,23.9123,497300.0
2015-01-15 11:50:00,40.92,41.01,40.92,40.98,154400.0,23.9182,23.9708,23.9182,23.9532,154400.0
2015-01-15 12:00:00,40.98,41.03,40.95,41.02,311800.0,23.9532,23.9824,23.9357,23.9766,311800.0
2015-01-15 12:10:00,41.03,41.11,40.97,41.05,313400.0,23.9824,24.0292,23.9474,23.9941,313400.0
2015-01-15 12:20:00,41.05,41.2,41.01,41.15,204600.0,23.9941,24.0818,23.9708,24.0526,204600.0
2015-01-15 12:30:00,41.16,41.27,41.09,41.21,206000.0,24.0584,24.1227,24.0175,24.0877,206000.0
2015-01-15 12:40:00,41.21,41.24,41.03,41.08,196900.0,24.0877,24.1052,23.9824,24.0117,196900.0
2015-01-15 12:50:00,41.07,41.17,41.04,41.15,178200.0,24.0058,24.0643,23.9883,24.0526,178200.0
2015-01-15 13:00:00,41.14,41.32,41.13,41.24,179100.0,24.0467,24.152,24.0409,24.1052,179100.0
2015-01-15 13:10:00,41.23,41.29,41.18,41.26,115200.0,24.0994,24.1344,24.0701,24.1169,115200.0
2015-01-15 13:20:00,41.26,41.26,41.07,41.09,113400.0,24.1169,24.1169,24.0058,24.0175,113400.0
2015-01-15 13:30:00,41.09,41.1,40.93,40.93,93200.0,24.0175,24.0234,23.924,23.924,93200.0
2015-01-15 13:40:00,40.92,40.95,40.84,40.86,154300.0,23.9182,23.9357,23.8714,23.8831,154300.0
2015-01-15 13:50:00,40.87,41.0,40.85,40.88,112800.0,23.8889,23.9649,23.8772,23.8948,112800.0
2015-01-15 14:00:00,40.88,40.99,40.81,40.98,166000.0,23.8948,23.9591,23.8539,23.9532,166000.0
2015-01-15 14:10:00,40.98,41.01,40.88,41.0,104300.0,23.9532,23.9708,23.8948,23.9649,104300.0
2015-01-15 14:20:00,40.99,41.0,40.85,40.9,125000.0,23.9591,23.9649,23.8772,23.9065,125000.0
2015-01-15 14:30:00,40.89,41.02,40.86,40.94,113500.0,23.9006,23.9766,23.8831,23.9298,113500.0
2015-01-15 14:40:00,40.95,41.0,40.91,40.93,132700.0,23.9357,23.9649,23.9123,23.924,132700.0
2015-01-15 14:50:00,40.94,41.11,40.91,41.05,164900.0,23.9298,24.0292,23.9123,23.9941,164900.0
2015-01-15 15:00:00,41.05,41.07,40.96,40.98,165000.0,23.9941,24.0058,23.9415,23.9532,165000.0
2015-01-15 15:10:00,40.98,41.01,40.85,40.93,211200.0,23.9532,23.9708,23.8772,23.924,211200.0
2015-01-15 15:20:00,40.93,41.0,40.87,40.98,150900.0,23.924,23.9649,23.8889,23.9532,150900.0
2015-01-15 15:30:00,40.97,41.04,40.9,40.91,243100.0,23.9474,23.9883,23.9065,23.9123,243100.0
2015-01-15 15:40:00,40.91,40.96,40.85,40.89,420300.0,23.9123,23.9415,23.8772,23.9006,420300.0
2015-01-15 15:50:00,40.88,40.88,40.71,40.78,640300.0,23.8948,23.8948,23.7954,23.8363,640300.0
2015-01-16 09:30:00,40.86,41.21,40.72,40.99,687800.0,23.8831,24.0877,23.8013,23.9591,687800.0
2015-01-16 09:40:00,41.0,41.11,40.88,41.11,216500.0,23.9649,24.0292,23.8948,24.0292,216500.0
2015-01-16 09:50:00,41.1,41.13,40.81,40.81,164800.0,24.0234,24.0409,23.8539,23.8539,164800.0
2015-01-16 10:00:00,40.82,41.01,40.8,40.89,313000.0,23.8597,23.9708,23.848,23.9006,313000.0
2015-01-16 10:10:00,40.9,41.0,40.77,40.98,221600.0,23.9065,23.9649,23.8305,23.9532,221600.0
2015-01-16 10:20:00,40.99,41.18,40.91,41.14,244400.0,23.9591,24.0701,23.9123,24.0467,244400.0
2015-01-16 10:30:00,41.14,41.33,41.13,41.19,209900.0,24.0467,24.1578,24.0409,24.076,209900.0
2015-01-16 10:40:00,41.18,41.23,41.08,41.12,141300.0,24.0701,24.0994,24.0117,24.0351,141300.0
2015-01-16 10:50:00,41.13,41.26,41.07,41.2,177000.0,24.0409,24.1169,24.0058,24.0818,177000.0
2015-01-16 11:00:00,41.21,41.27,41.15,41.24,181600.0,24.0877,24.1227,24.0526,24.1052,181600.0
2015-01-16 11:10:00,41.25,41.32,41.1,41.24,230500.0,24.111,24.152,24.0234,24.1052,230500.0
2015-01-16 11:20:00,41.24,41.28,41.13,41.17,213700.0,24.1052,24.1286,24.0409,24.0643,213700.0
2015-01-16 11:30:00,41.18,41.38,41.13,41.37,157800.0,24.0701,24.187,24.0409,24.1812,157800.0
2015-01-16 11:40:00,41.37,41.39,41.24,41.3,102000.0,24.1812,24.1929,24.1052,24.1403,102000.0
2015-01-16 11:50:00,41.29,41.29,41.18,41.22,88000.0,24.1344,24.1344,24.0701,24.0935,88000.0
2015-01-16 12:00:00,41.22,41.34,41.16,41.19,96900.0,24.0935,24.1636,24.0584,24.076,96900.0
2015-01-16 12:10:00,41.19,41.28,41.17,41.24,55700.0,24.076,24.1286,24.0643,24.1052,55700.0
2015-01-16 12:20:00,41.23,41.32,41.2,41.3,106300.0,24.0994,24.152,24.0818,24.1403,106300.0
2015-01-16 12:30:00,41.29,41.35,41.27,41.3,69200.0,24.1344,24.1695,24.1227,24.1403,69200.0
2015-01-16 12:40:00,41.3,41.4,41.28,41.36,91400.0,24.1403,24.1987,24.1286,24.1753,91400.0
2015-01-16 12:50:00,41.36,41.44,41.36,41.38,193400.0,24.1753,24.2221,24.1753,24.187,193400.0
2015-01-16 13:00:00,41.39,41.47,41.36,41.43,165000.0,24.1929,24.2396,24.1753,24.2163,165000.0
2015-01-16 13:10:00,41.44,41.45,41.34,41.35,119200.0,24.2221,24.2279,24.1636,24.1695,119200.0
2015-01-16 13:20:00,41.35,41.37,41.21,41.29,145800.0,24.1695,24.1812,24.0877,24.1344,145800.0
2015-01-16 13:30:00,41.3,41.42,41.27,41.39,100300.0,24.1403,24.2104,24.1227,24.1929,100300.0
2015-01-16 13:40:00,41.39,41.4,41.33,41.4,58000.0,24.1929,24.1987,24.1578,24.1987,58000.0
2015-01-16 13:50:00,41.4,41.44,41.37,41.38,115000.0,24.1987,24.2221,24.1812,24.187,115000.0
2015-01-16 14:00:00,41.38,41.41,41.33,41.36,82900.0,24.187,24.2046,24.1578,24.1753,82900.0
2015-01-16 14:10:00,41.35,41.38,41.32,41.35,77500.0,24.1695,24.187,24.152,24.1695,77500.0
2015-01-16 14:20:00,41.35,41.43,41.33,41.41,108900.0,24.1695,24.2163,24.1578,24.2046,108900.0
2015-01-16 14:30:00,41.41,41.43,41.35,41.43,161800.0,24.2046,24.2163,24.1695,24.2163,161800.0
2015-01-16 14:40:00,41.42,41.48,41.41,41.43,115000.0,24.2104,24.2455,24.2046,24.2163,115000.0
2015-01-16 14:50:00,41.44,41.49,41.44,41.46,123200.0,24.2221,24.2513,24.2221,24.2338,123200.0
2015-01-16 15:00:00,41.46,41.48,41.42,41.46,120800.0,24.2338,24.2455,24.2104,24.2338,120800.0
2015-01-16 15:10:00,41.47,41.48,41.41,41.45,153100.0,24.2396,24.2455,24.2046,24.2279,153100.0
2015-01-16 15:20:00,41.45,41.5,41.44,41.47,162700.0,24.2279,24.2572,24.2221,24.2396,162700.0
2015-01-16 15:30:00,41.47,41.55,41.46,41.55,310600.0,24.2396,24.2864,24.2338,24.2864,310600.0
2015-01-16 15:40:00,41.55,41.58,41.5,41.55,415900.0,24.2864,24.3039,24.2572,24.2864,415900.0
2015-01-16 15:50:00,41.56,41.57,41.49,41.53,1035800.0,24.2922,24.2981,24.2513,24.2747,1035800.0
2015-01-20 09:30:00,41.79,41.91,41.27,41.37,402300.0,24.4267,24.4968,24.1227,24.1812,402300.0
2015-01-20 09:40:00,41.37,41.45,41.26,41.3,257500.0,24.1812,24.2279,24.1169,24.1403,257500.0
2015-01-20 09:50:00,41.3,41.49,41.25,41.49,232800.0,24.1403,24.2513,24.111,24.2513,232800.0
2015-01-20 10:00:00,41.49,41.53,41.42,41.52,176900.0,24.2513,24.2747,24.2104,24.2689,176900.0
2015-01-20 10:10:00,41.53,41.56,41.4,41.45,173300.0,24.2747,24.2922,24.1987,24.2279,173300.0
2015-01-20 10:20:00,41.45,41.65,41.45,41.59,185500.0,24.2279,24.3448,24.2279,24.3098,185500.0
2015-01-20 10:30:00,41.6,41.69,41.51,41.51,132400.0,24.3156,24.3682,24.263,24.263,132400.0
2015-01-20 10:40:00,41.52,41.63,41.47,41.58,192300.0,24.2689,24.3332,24.2396,24.3039,192300.0
2015-01-20 10:50:00,41.58,41.58,41.44,41.55,123300.0,24.3039,24.3039,24.2221,24.2864,123300.0
2015-01-20 11:00:00,41.54,41.66,41.47,41.62,176700.0,24.2805,24.3507,24.2396,24.3273,176700.0
2015-01-20 11:10:00,41.62,41.78,41.6,41.77,139500.0,24.3273,24.4208,24.3156,24.415,139500.0
2015-01-20 11:20:00,41.77,41.8,41.71,41.8,126600.0,24.415,24.4325,24.3799,24.4325,126600.0
2015-01-20 11:30:00,41.79,41.87,41.76,41.82,149500.0,24.4267,24.4734,24.4091,24.4442,149500.0
2015-01-20 11:40:00,41.82,41.83,41.7,41.74,156200.0,24.4442,24.4501,24.3741,24.3975,156200.0
2015-01-20 11:50:00,41.74,41.74,41.58,41.59,113700.0,24.3975,24.3975,24.3039,24.3098,113700.0
2015-01-20 12:00:00,41.59,41.71,41.55,41.68,139100.0,24.3098,24.3799,24.2864,24.3624,139100.0
2015-01-20 12:10:00,41.67,41.68,41.54,41.55,97600.0,24.3565,24.3624,24.2805,24.2864,97600.0
2015-01-20 12:20:00,41.55,41.61,41.52,41.55,117900.0,24.2864,24.3215,24.2689,24.2864,117900.0
2015-01-20 12:30:00,41.54,41.57,41.44,41.53,133200.0,24.2805,24.2981,24.2221,24.2747,133200.0
2015-01-20 12:40:00,41.53,41.67,41.52,41.67,160300.0,24.2747,24.3565,24.2689,24.3565,160300.0
2015-01-20 12:50:00,41.67,41.68,41.56,41.57,154400.0,24.3565,24.3624,24.2922,24.2981,154400.0
2015-01-20 13:00:00,41.56,41.61,41.44,41.46,83800.0,24.2922,24.3215,24.2221,24.2338,83800.0
2015-01-20 13:10:00,41.45,41.54,41.44,41.51,72800.0,24.2279,24.2805,24.2221,24.263,72800.0
2015-01-20 13:20:00,41.51,41.6,41.5,41.56,74700.0,24.263,24.3156,24.2572,24.2922,74700.0
2015-01-20 13:30:00,41.55,41.59,41.51,41.54,70700.0,24.2864,24.3098,24.263,24.2805,70700.0
2015-01-20 13:40:00,41.53,41.54,41.5,41.54,151700.0,24.2747,24.2805,24.2572,24.2805,151700.0
2015-01-20 13:50:00,41.54,41.63,41.53,41.59,198000.0,24.2805,24.3332,24.2747,24.3098,198000.0
2015-01-20 14:00:00,41.6,41.7,41.58,41.61,285100.0,24.3156,24.3741,24.3039,24.3215,285100.0
2015-01-20 14:10:00,41.62,41.67,41.57,41.66,135200.0,24.3273,24.3565,24.2981,24.3507,135200.0
2015-01-20 14:20:00,41.67,41.69,41.63,41.67,172500.0,24.3565,24.3682,24.3332,24.3565,172500.0
2015-01-20 14:30:00,41.67,41.76,41.66,41.74,206100.0,24.3565,24.4091,24.3507,24.3975,206100.0
2015-01-20 14:40:00,41.73,41.74,41.67,41.71,157800.0,24.3916,24.3975,24.3565,24.3799,157800.0
2015-01-20 14:50:00,41.71,41.77,41.67,41.77,146000.0,24.3799,24.415,24.3565,24.415,146000.0
2015-01-20 15:00:00,41.78,41.84,41.76,41.8,252500.0,24.4208,24.4559,24.4091,24.4325,252500.0
2015-01-20 15:10:00,41.8,41.84,41.76,41.84,573100.0,24.4325,24.4559,24.4091,24.4559,573100.0
2015-01-20 15:20:00,41.84,41.84,41.77,41.79,192500.0,24.4559,24.4559,24.415,24.4267,192500.0
2015-01-20 15:30:00,41.79,41.81,41.74,41.76,158800.0,24.4267,24.4384,24.3975,24.4091,158800.0
2015-01-20 15:40:00,41.76,41.82,41.74,41.8,276100.0,24.4091,24.4442,24.3975,24.4325,276100.0
2015-01-20 15:50:00,41.81,41.82,41.76,41.81,486900.0,24.4384,24.4442,24.4091,24.4384,486900.0
2015-01-21 09:30:00,41.95,42.1,41.82,42.0,404500.0,24.5202,24.6079,24.4442,24.5494,404500.0
2015-01-21 09:40:00,41.99,42.01,41.82,41.93,342900.0,24.5436,24.5553,24.4442,24.5085,342900.0
2015-01-21 09:50:00,41.93,42.03,41.92,41.99,335900.0,24.5085,24.567,24.5027,24.5436,335900.0
2015-01-21 10:00:00,42.0,42.18,41.96,42.11,385100.0,24.5494,24.6546,24.526,24.6137,385100.0
2015-01-21 10:10:00,42.11,42.12,42.02,42.1,278800.0,24.6137,24.6196,24.5611,24.6079,278800.0
2015-01-21 10:20:00,42.1,42.11,42.05,42.09,215300.0,24.6079,24.6137,24.5786,24.602,215300.0
2015-01-21 10:30:00,42.09,42.1,42.03,42.04,217900.0,24.602,24.6079,24.567,24.5728,217900.0
2015-01-21 10:40:00,42.04,42.05,41.94,41.99,330700.0,24.5728,24.5786,24.5144,24.5436,330700.0
2015-01-21 10:50:00,41.99,42.09,41.98,42.04,304800.0,24.5436,24.602,24.5377,24.5728,304800.0
2015-01-21 11:00:00,42.03,42.09,41.99,42.01,341100.0,24.567,24.602,24.5436,24.5553,341100.0
2015-01-21 11:10:00,42.01,42.06,41.98,41.99,217900.0,24.5553,24.5845,24.5377,24.5436,217900.0
2015-01-21 11:20:00,41.99,42.0,41.91,41.93,124600.0,24.5436,24.5494,24.4968,24.5085,124600.0
2015-01-21 11:30:00,41.93,42.0,41.92,41.96,141400.0,24.5085,24.5494,24.5027,24.526,141400.0
2015-01-21 11:40:00,41.97,42.0,41.94,41.99,143800.0,24.5319,24.5494,24.5144,24.5436,143800.0
2015-01-21 11:50:00,42.0,42.01,41.96,41.97,161700.0,24.5494,24.5553,24.526,24.5319,161700.0
2015-01-21 12:00:00,41.97,42.01,41.91,41.91,118000.0,24.5319,24.5553,24.4968,24.4968,118000.0
2015-01-21 12:10:00,41.91,41.98,41.9,41.91,131900.0,24.4968,24.5377,24.491,24.4968,131900.0
2015-01-21 12:20:00,41.91,42.0,41.91,42.0,132800.0,24.4968,24.5494,24.4968,24.5494,132800.0
2015-01-21 12:30:00,42.0,42.0,41.91,41.93,107200.0,24.5494,24.5494,24.4968,24.5085,107200.0
2015-01-21 12:40:00,41.94,42.01,41.93,41.99,97000.0,24.5144,24.5553,24.5085,24.5436,97000.0
2015-01-21 12:50:00,41.99,42.0,41.9,42.0,203300.0,24.5436,24.5494,24.491,24.5494,203300.0
2015-01-21 13:00:00,41.99,42.0,41.96,41.98,148000.0,24.5436,24.5494,24.526,24.5377,148000.0
2015-01-21 13:10:00,41.99,42.0,41.96,41.99,86000.0,24.5436,24.5494,24.526,24.5436,86000.0
2015-01-21 13:20:00,41.99,42.0,41.92,41.92,100400.0,24.5436,24.5494,24.5027,24.5027,100400.0
2015-01-21 13:30:00,41.92,41.95,41.89,41.95,152100.0,24.5027,24.5202,24.4851,24.5202,152100.0
2015-01-21 13:40:00,41.95,41.99,41.94,41.97,161600.0,24.5202,24.5436,24.5144,24.5319,161600.0
2015-01-21 13:50:00,41.97,41.99,41.91,41.95,147700.0,24.5319,24.5436,24.4968,24.5202,147700.0
2015-01-21 14:00:00,41.94,41.96,41.9,41.94,160500.0,24.5144,24.526,24.491,24.5144,160500.0
2015-01-21 14:10:00,41.94,41.95,41.92,41.94,143000.0,24.5144,24.5202,24.5027,24.5144,143000.0
2015-01-21 14:20:00,41.94,41.98,41.93,41.97,215400.0,24.5144,24.5377,24.5085,24.5319,215400.0
2015-01-21 14:30:00,41.97,41.99,41.96,41.97,248400.0,24.5319,24.5436,24.526,24.5319,248400.0
2015-01-21 14:40:00,41.97,42.01,41.97,42.01,320500.0,24.5319,24.5553,24.5319,24.5553,320500.0
2015-01-21 14:50:00,42.0,42.01,41.98,42.0,155900.0,24.5494,24.5553,24.5377,24.5494,155900.0
2015-01-21 15:00:00,42.0,42.0,41.94,41.95,204300.0,24.5494,24.5494,24.5144,24.5202,204300.0
2015-01-21 15:10:00,41.94,41.97,41.94,41.97,285700.0,24.5144,24.5319,24.5144,24.5319,285700.0
2015-01-21 15:20:00,41.97,42.0,41.96,42.0,198400.0,24.5319,24.5494,24.526,24.5494,198400.0
2015-01-21 15:30:00,42.0,42.02,41.98,41.98,545100.0,24.5494,24.5611,24.5377,24.5377,545100.0
2015-01-21 15:40:00,41.99,42.0,41.96,42.0,311700.0,24.5436,24.5494,24.526,24.5494,311700.0
2015-01-21 15:50:00,41.99,42.0,41.98,41.99,945200.0,24.5436,24.5494,24.5377,24.5436,945200.0
2015-01-22 09:30:00,42.38,42.93,42.37,42.59,1746600.0,24.7715,25.093,24.7657,24.8943,1746600.0
2015-01-22 09:40:00,42.59,42.64,42.17,42.21,1210400.0,24.8943,24.9235,24.6488,24.6722,1210400.0
2015-01-22 09:50:00,42.22,42.34,42.11,42.25,831000.0,24.678,24.7482,24.6137,24.6956,831000.0
2015-01-22 10:00:00,42.24,42.37,42.2,42.3,480100.0,24.6897,24.7657,24.6663,24.7248,480100.0
2015-01-22 10:10:00,42.29,42.5,42.26,42.42,427600.0,24.7189,24.8417,24.7014,24.7949,427600.0
2015-01-22 10:20:00,42.43,42.51,42.39,42.5,577500.0,24.8008,24.8475,24.7774,24.8417,577500.0
2015-01-22 10:30:00,42.49,42.5,42.43,42.45,499300.0,24.8358,24.8417,24.8008,24.8125,499300.0
2015-01-22 10:40:00,42.45,42.48,42.38,42.42,472800.0,24.8125,24.83,24.7715,24.7949,472800.0
2015-01-22 10:50:00,42.41,42.52,42.35,42.5,340000.0,24.7891,24.8534,24.754,24.8417,340000.0
2015-01-22 11:00:00,42.49,42.49,42.27,42.3,397600.0,24.8358,24.8358,24.7072,24.7248,397600.0
2015-01-22 11:10:00,42.3,42.32,42.2,42.22,479500.0,24.7248,24.7365,24.6663,24.678,479500.0
2015-01-22 11:20:00,42.21,42.3,42.2,42.28,264700.0,24.6722,24.7248,24.6663,24.7131,264700.0
2015-01-22 11:30:00,42.28,42.29,42.12,42.18,309700.0,24.7131,24.7189,24.6196,24.6546,309700.0
2015-01-22 11:40:00,42.17,42.21,42.06,42.07,193400.0,24.6488,24.6722,24.5845,24.5903,193400.0
2015-01-22 11:50:00,42.06,42.07,41.92,42.01,373100.0,24.5845,24.5903,24.5027,24.5553,373100.0
2015-01-22 12:00:00,42.01,42.09,41.91,41.95,203000.0,24.5553,24.602,24.4968,24.5202,203000.0
2015-01-22 12:10:00,41.94,42.01,41.93,41.94,196800.0,24.5144,24.5553,24.5085,24.5144,196800.0
2015-01-22 12:20:00,41.94,42.06,41.92,42.04,204200.0,24.5144,24.5845,24.5027,24.5728,204200.0
2015-01-22 12:30:00,42.04,42.05,41.94,41.98,148100.0,24.5728,24.5786,24.5144,24.5377,148100.0
2015-01-22 12:40:00,41.97,41.98,41.87,41.97,151300.0,24.5319,24.5377,24.4734,24.5319,151300.0
2015-01-22 12:50:00,41.96,41.97,41.87,41.89,208400.0,24.526,24.5319,24.4734,24.4851,208400.0
2015-01-22 13:00:00,41.89,41.9,41.8,41.8,195000.0,24.4851,24.491,24.4325,24.4325,195000.0
2015-01-22 13:10:00,41.8,41.83,41.72,41.74,232200.0,24.4325,24.4501,24.3858,24.3975,232200.0
2015-01-22 13:20:00,41.73,41.86,41.72,41.83,205700.0,24.3916,24.4676,24.3858,24.4501,205700.0
2015-01-22 13:30:00,41.83,41.96,41.82,41.9,135600.0,24.4501,24.526,24.4442,24.491,135600.0
2015-01-22 13:40:00,41.9,41.9,41.75,41.76,231200.0,24.491,24.491,24.4033,24.4091,231200.0
2015-01-22 13:50:00,41.76,41.8,41.73,41.8,181800.0,24.4091,24.4325,24.3916,24.4325,181800.0
2015-01-22 14:00:00,41.8,41.84,41.71,41.71,231800.0,24.4325,24.4559,24.3799,24.3799,231800.0
2015-01-22 14:10:00,41.72,41.81,41.71,41.81,252700.0,24.3858,24.4384,24.3799,24.4384,252700.0
2015-01-22 14:20:00,41.81,41.86,41.79,41.82,187200.0,24.4384,24.4676,24.4267,24.4442,187200.0
2015-01-22 14:30:00,41.82,41.93,41.81,41.91,223700.0,24.4442,24.5085,24.4384,24.4968,223700.0
2015-01-22 14:40:00,41.9,41.98,41.89,41.96,258700.0,24.491,24.5377,24.4851,24.526,258700.0
2015-01-22 14:50:00,41.96,42.06,41.96,42.03,340800.0,24.526,24.5845,24.526,24.567,340800.0
2015-01-22 15:00:00,42.03,42.11,42.01,42.01,301200.0,24.567,24.6137,24.5553,24.5553,301200.0
2015-01-22 15:10:00,42.01,42.12,42.0,42.11,380300.0,24.5553,24.6196,24.5494,24.6137,380300.0
2015-01-22 15:20:00,42.11,42.18,42.08,42.12,411400.0,24.6137,24.6546,24.5962,24.6196,411400.0
2015-01-22 15:30:00,42.12,42.21,42.1,42.13,354900.0,24.6196,24.6722,24.6079,24.6254,354900.0
2015-01-22 15:40:00,42.14,42.15,42.04,42.04,473900.0,24.6313,24.6371,24.5728,24.5728,473900.0
2015-01-22 15:50:00,42.04,42.1,42.02,42.09,727300.0,24.5728,24.6079,24.5611,24.602,727300.0
2015-01-23 09:30:00,42.5,42.54,42.03,42.09,585500.0,24.8417,24.8651,24.567,24.602,585500.0
2015-01-23 09:40:00,42.08,42.15,41.97,42.1,358500.0,24.5962,24.6371,24.5319,24.6079,358500.0
2015-01-23 09:50:00,42.09,42.17,42.01,42.12,317200.0,24.602,24.6488,24.5553,24.6196,317200.0
2015-01-23 10:00:00,42.12,42.29,42.11,42.23,280200.0,24.6196,24.7189,24.6137,24.6839,280200.0
2015-01-23 10:10:00,42.23,42.3,42.16,42.18,188200.0,24.6839,24.7248,24.6429,24.6546,188200.0
2015-01-23 10:20:00,42.17,42.28,42.13,42.23,254300.0,24.6488,24.7131,24.6254,24.6839,254300.0
2015-01-23 10:30:00,42.24,42.38,42.23,42.36,310400.0,24.6897,24.7715,24.6839,24.7598,310400.0
2015-01-23 10:40:00,42.38,42.4,42.23,42.31,177600.0,24.7715,24.7832,24.6839,24.7306,177600.0
2015-01-23 10:50:00,42.31,42.41,42.3,42.36,239600.0,24.7306,24.7891,24.7248,24.7598,239600.0
2015-01-23 11:00:00,42.35,42.4,42.3,42.31,159300.0,24.754,24.7832,24.7248,24.7306,159300.0
2015-01-23 11:10:00,42.32,42.35,42.23,42.34,277600.0,24.7365,24.754,24.6839,24.7482,277600.0
2015-01-23 11:20:00,42.34,42.41,42.33,42.35,284400.0,24.7482,24.7891,24.7423,24.754,284400.0
2015-01-23 11:30:00,42.36,42.4,42.26,42.31,280200.0,24.7598,24.7832,24.7014,24.7306,280200.0
2015-01-23 11:40:00,42.31,42.36,42.31,42.35,175900.0,24.7306,24.7598,24.7306,24.754,175900.0
2015-01-23 11:50:00,42.35,42.37,42.32,42.35,109600.0,24.754,24.7657,24.7365,24.754,109600.0
2015-01-23 12:00:00,42.33,42.36,42.3,42.31,163900.0,24.7423,24.7598,24.7248,24.7306,163900.0
2015-01-23 12:10:00,42.31,42.33,42.25,42.29,121000.0,24.7306,24.7423,24.6956,24.7189,121000.0
2015-01-23 12:20:00,42.29,42.39,42.28,42.39,237500.0,24.7189,24.7774,24.7131,24.7774,237500.0
2015-01-23 12:30:00,42.39,42.4,42.3,42.38,250300.0,24.7774,24.7832,24.7248,24.7715,250300.0
2015-01-23 12:40:00,42.38,42.38,42.22,42.23,169000.0,24.7715,24.7715,24.678,24.6839,169000.0
2015-01-23 12:50:00,42.24,42.3,42.24,42.28,112500.0,24.6897,24.7248,24.6897,24.7131,112500.0
2015-01-23 13:00:00,42.29,42.34,42.25,42.32,97700.0,24.7189,24.7482,24.6956,24.7365,97700.0
2015-01-23 13:10:00,42.32,42.37,42.28,42.29,131300.0,24.7365,24.7657,24.7131,24.7189,131300.0
2015-01-23 13:20:00,42.29,42.31,42.26,42.3,197200.0,24.7189,24.7306,24.7014,24.7248,197200.0
2015-01-23 13:30:00,42.29,42.34,42.26,42.33,225500.0,24.7189,24.7482,24.7014,24.7423,225500.0
2015-01-23 13:40:00,42.34,42.41,42.3,42.38,242200.0,24.7482,24.7891,24.7248,24.7715,242200.0
2015-01-23 13:50:00,42.39,42.4,42.37,42.39,119500.0,24.7774,24.7832,24.7657,24.7774,119500.0
2015-01-23 14:00:00,42.4,42.47,42.37,42.45,324400.0,24.7832,24.8241,24.7657,24.8125,324400.0
2015-01-23 14:10:00,42.46,42.47,42.38,42.39,209600.0,24.8183,24.8241,24.7715,24.7774,209600.0
2015-01-23 14:20:00,42.39,42.41,42.36,42.4,254200.0,24.7774,24.7891,24.7598,24.7832,254200.0
2015-01-23 14:30:00,42.4,42.43,42.37,42.39,253600.0,24.7832,24.8008,24.7657,24.7774,253600.0
2015-01-23 14:40:00,42.39,42.49,42.38,42.48,202300.0,24.7774,24.8358,24.7715,24.83,202300.0
2015-01-23 14:50:00,42.48,42.5,42.46,42.46,179800.0,24.83,24.8417,24.8183,24.8183,179800.0
2015-01-23 15:00:00,42.46,42.47,42.36,42.42,190200.0,24.8183,24.8241,24.7598,24.7949,190200.0
2015-01-23 15:10:00,42.43,42.47,42.35,42.37,255500.0,24.8008,24.8241,24.754,24.7657,255500.0
2015-01-23 15:20:00,42.37,42.42,42.36,42.4,251800.0,24.7657,24.7949,24.7598,24.7832,251800.0
2015-01-23 15:30:00,42.4,42.41,42.3,42.31,332800.0,24.7832,24.7891,24.7248,24.7306,332800.0
2015-01-23 15:40:00,42.31,42.35,42.25,42.27,396400.0,24.7306,24.754,24.6956,24.7072,396400.0
2015-01-23 15:50:00,42.27,42.3,42.25,42.25,700000.0,24.7072,24.7248,24.6956,24.6956,700000.0
2015-01-26 09:30:00,42.59,42.65,42.26,42.47,385400.0,24.8943,24.9294,24.7014,24.8241,385400.0
2015-01-26 09:40:00,42.48,42.51,42.2,42.32,334900.0,24.83,24.8475,24.6663,24.7365,334900.0
2015-01-26 09:50:00,42.3,42.4,42.21,42.27,352000.0,24.7248,24.7832,24.6722,24.7072,352000.0
2015-01-26 10:00:00,42.28,42.3,42.1,42.11,296400.0,24.7131,24.7248,24.6079,24.6137,296400.0
2015-01-26 10:10:00,42.12,42.18,42.01,42.16,498200.0,24.6196,24.6546,24.5553,24.6429,498200.0
2015-01-26 10:20:00,42.16,42.25,42.13,42.21,266100.0,24.6429,24.6956,24.6254,24.6722,266100.0
2015-01-26 10:30:00,42.21,42.29,42.15,42.26,157300.0,24.6722,24.7189,24.6371,24.7014,157300.0
2015-01-26 10:40:00,42.26,42.31,42.11,42.18,290400.0,24.7014,24.7306,24.6137,24.6546,290400.0
2015-01-26 10:50:00,42.18,42.22,42.11,42.18,127400.0,24.6546,24.678,24.6137,24.6546,127400.0
2015-01-26 11:00:00,42.17,42.19,42.1,42.13,139700.0,24.6488,24.6605,24.6079,24.6254,139700.0
2015-01-26 11:10:00,42.13,42.19,42.09,42.13,180700.0,24.6254,24.6605,24.602,24.6254,180700.0
2015-01-26 11:20:00,42.13,42.19,42.06,42.1,164400.0,24.6254,24.6605,24.5845,24.6079,164400.0
2015-01-26 11:30:00,42.1,42.19,42.07,42.12,129700.0,24.6079,24.6605,24.5903,24.6196,129700.0
2015-01-26 11:40:00,42.11,42.15,42.06,42.12,143300.0,24.6137,24.6371,24.5845,24.6196,143300.0
2015-01-26 11:50:00,42.12,42.19,42.07,42.18,135500.0,24.6196,24.6605,24.5903,24.6546,135500.0
2015-01-26 12:00:00,42.19,42.34,42.19,42.33,135500.0,24.6605,24.7482,24.6605,24.7423,135500.0
2015-01-26 12:10:00,42.34,42.38,42.29,42.31,150500.0,24.7482,24.7715,24.7189,24.7306,150500.0
2015-01-26 12:20:00,42.31,42.33,42.21,42.25,164000.0,24.7306,24.7423,24.6722,24.6956,164000.0
2015-01-26 12:30:00,42.25,42.26,42.16,42.23,138000.0,24.6956,24.7014,24.6429,24.6839,138000.0
2015-01-26 12:40:00,42.24,42.26,42.2,42.22,85100.0,24.6897,24.7014,24.6663,24.678,85100.0
2015-01-26 12:50:00,42.22,42.32,42.19,42.31,86400.0,24.678,24.7365,24.6605,24.7306,86400.0
2015-01-26 13:00:00,42.3,42.32,42.2,42.26,103400.0,24.7248,24.7365,24.6663,24.7014,103400.0
2015-01-26 13:10:00,42.26,42.33,42.25,42.28,101400.0,24.7014,24.7423,24.6956,24.7131,101400.0
2015-01-26 13:20:00,42.27,42.3,42.22,42.27,83400.0,24.7072,24.7248,24.678,24.7072,83400.0
2015-01-26 13:30:00,42.27,42.35,42.26,42.27,169800.0,24.7072,24.754,24.7014,24.7072,169800.0
2015-01-26 13:40:00,42.28,42.35,42.25,42.35,169100.0,24.7131,24.754,24.6956,24.754,169100.0
2015-01-26 13:50:00,42.34,42.36,42.31,42.34,138900.0,24.7482,24.7598,24.7306,24.7482,138900.0
2015-01-26 14:00:00,42.34,42.34,42.27,42.29,129300.0,24.7482,24.7482,24.7072,24.7189,129300.0
2015-01-26 14:10:00,42.29,42.3,42.22,42.24,133200.0,24.7189,24.7248,24.678,24.6897,133200.0
2015-01-26 14:20:00,42.25,42.26,42.2,42.24,148700.0,24.6956,24.7014,24.6663,24.6897,148700.0
2015-01-26 14:30:00,42.24,42.26,42.22,42.23,122600.0,24.6897,24.7014,24.678,24.6839,122600.0
2015-01-26 14:40:00,42.23,42.27,42.19,42.21,151300.0,24.6839,24.7072,24.6605,24.6722,151300.0
2015-01-26 14:50:00,42.21,42.21,42.15,42.16,140700.0,24.6722,24.6722,24.6371,24.6429,140700.0
2015-01-26 15:00:00,42.16,42.17,42.12,42.15,152800.0,24.6429,24.6488,24.6196,24.6371,152800.0
2015-01-26 15:10:00,42.15,42.19,42.12,42.18,263000.0,24.6371,24.6605,24.6196,24.6546,263000.0
2015-01-26 15:20:00,42.18,42.29,42.17,42.27,286300.0,24.6546,24.7189,24.6488,24.7072,286300.0
2015-01-26 15:30:00,42.27,42.33,42.23,42.31,308600.0,24.7072,24.7423,24.6839,24.7306,308600.0
2015-01-26 15:40:00,42.31,42.32,42.28,42.3,366100.0,24.7306,24.7365,24.7131,24.7248,366100.0
2015-01-26 15:50:00,42.3,42.31,42.26,42.26,513100.0,24.7248,24.7306,24.7014,24.7014,513100.0
2015-01-27 09:30:00,42.17,42.47,42.15,42.39,354400.0,24.6488,24.8241,24.6371,24.7774,354400.0
2015-01-27 09:40:00,42.39,42.46,42.28,42.36,320900.0,24.7774,24.8183,24.7131,24.7598,320900.0
2015-01-27 09:50:00,42.36,42.37,42.24,42.3,174700.0,24.7598,24.7657,24.6897,24.7248,174700.0
2015-01-27 10:00:00,42.3,42.48,42.29,42.35,258200.0,24.7248,24.83,24.7189,24.754,258200.0
2015-01-27 10:10:00,42.35,42.37,42.23,42.23,246100.0,24.754,24.7657,24.6839,24.6839,246100.0
2015-01-27 10:20:00,42.23,42.38,42.23,42.25,207900.0,24.6839,24.7715,24.6839,24.6956,207900.0
2015-01-27 10:30:00,42.24,42.25,42.19,42.24,269400.0,24.6897,24.6956,24.6605,24.6897,269400.0
2015-01-27 10:40:00,42.24,42.26,42.19,42.2,209500.0,24.6897,24.7014,24.6605,24.6663,209500.0
2015-01-27 10:50:00,42.21,42.28,42.2,42.23,124500.0,24.6722,24.7131,24.6663,24.6839,124500.0
2015-01-27 11:00:00,42.22,42.28,42.2,42.25,170400.0,24.678,24.7131,24.6663,24.6956,170400.0
2015-01-27 11:10:00,42.26,42.28,42.2,42.27,138300.0,24.7014,24.7131,24.6663,24.7072,138300.0
2015-01-27 11:20:00,42.27,42.35,42.26,42.35,216600.0,24.7072,24.754,24.7014,24.754,216600.0
2015-01-27 11:30:00,42.34,42.42,42.33,42.39,205400.0,24.7482,24.7949,24.7423,24.7774,205400.0
2015-01-27 11:40:00,42.4,42.41,42.36,42.41,144400.0,24.7832,24.7891,24.7598,24.7891,144400.0
2015-01-27 11:50:00,42.41,42.45,42.38,42.4,155000.0,24.7891,24.8125,24.7715,24.7832,155000.0
2015-01-27 12:00:00,42.39,42.39,42.34,42.34,153900.0,24.7774,24.7774,24.7482,24.7482,153900.0
2015-01-27 12:10:00,42.34,42.38,42.33,42.34,115700.0,24.7482,24.7715,24.7423,24.7482,115700.0
2015-01-27 12:20:00,42.33,42.45,42.3,42.45,129600.0,24.7423,24.8125,24.7248,24.8125,129600.0
2015-01-27 12:30:00,42.45,42.49,42.42,42.44,197600.0,24.8125,24.8358,24.7949,24.8066,197600.0
2015-01-27 12:40:00,42.44,42.44,42.33,42.34,107400.0,24.8066,24.8066,24.7423,24.7482,107400.0
2015-01-27 12:50:00,42.34,42.44,42.33,42.42,84800.0,24.7482,24.8066,24.7423,24.7949,84800.0
2015-01-27 13:00:00,42.42,42.45,42.37,42.43,124700.0,24.7949,24.8125,24.7657,24.8008,124700.0
2015-01-27 13:10:00,42.43,42.45,42.37,42.42,167600.0,24.8008,24.8125,24.7657,24.7949,167600.0
2015-01-27 13:20:00,42.42,42.45,42.37,42.42,179800.0,24.7949,24.8125,24.7657,24.7949,179800.0
2015-01-27 13:30:00,42.43,42.45,42.39,42.4,136100.0,24.8008,24.8125,24.7774,24.7832,136100.0
2015-01-27 13:40:00,42.4,42.4,42.3,42.38,101200.0,24.7832,24.7832,24.7248,24.7715,101200.0
2015-01-27 13:50:00,42.38,42.38,42.32,42.32,97700.0,24.7715,24.7715,24.7365,24.7365,97700.0
2015-01-27 14:00:00,42.33,42.38,42.31,42.37,125000.0,24.7423,24.7715,24.7306,24.7657,125000.0
2015-01-27 14:10:00,42.37,42.45,42.36,42.45,169700.0,24.7657,24.8125,24.7598,24.8125,169700.0
2015-01-27 14:20:00,42.45,42.5,42.42,42.46,275200.0,24.8125,24.8417,24.7949,24.8183,275200.0
2015-01-27 14:30:00,42.46,42.5,42.43,42.49,122700.0,24.8183,24.8417,24.8008,24.8358,122700.0
2015-01-27 14:40:00,42.5,42.5,42.45,42.47,127500.0,24.8417,24.8417,24.8125,24.8241,127500.0
2015-01-27 14:50:00,42.48,42.5,42.39,42.42,162300.0,24.83,24.8417,24.7774,24.7949,162300.0
2015-01-27 15:00:00,42.42,42.46,42.4,42.41,161400.0,24.7949,24.8183,24.7832,24.7891,161400.0
2015-01-27 15:10:00,42.41,42.45,42.37,42.38,175200.0,24.7891,24.8125,24.7657,24.7715,175200.0
2015-01-27 15:20:00,42.39,42.39,42.33,42.34,254000.0,24.7774,24.7774,24.7423,24.7482,254000.0
2015-01-27 15:30:00,42.35,42.38,42.32,42.34,282000.0,24.754,24.7715,24.7365,24.7482,282000.0
2015-01-27 15:40:00,42.36,42.47,42.36,42.43,389500.0,24.7598,24.8241,24.7598,24.8008,389500.0
2015-01-27 15:50:00,42.43,42.45,42.38,42.43,1216700.0,24.8008,24.8125,24.7715,24.8008,1216700.0
2015-01-28 09:30:00,42.47,42.5,42.07,42.09,465500.0,24.8241,24.8417,24.5903,24.602,465500.0
2015-01-28 09:40:00,42.08,42.21,42.05,42.17,428900.0,24.5962,24.6722,24.5786,24.6488,428900.0
2015-01-28 09:50:00,42.17,42.22,42.04,42.07,246000.0,24.6488,24.678,24.5728,24.5903,246000.0
2015-01-28 10:00:00,42.08,42.16,42.06,42.12,141400.0,24.5962,24.6429,24.5845,24.6196,141400.0
2015-01-28 10:10:00,42.12,42.23,42.11,42.19,196800.0,24.6196,24.6839,24.6137,24.6605,196800.0
2015-01-28 10:20:00,42.19,42.24,42.16,42.18,194300.0,24.6605,24.6897,24.6429,24.6546,194300.0
2015-01-28 10:30:00,42.18,42.26,42.11,42.15,193900.0,24.6546,24.7014,24.6137,24.6371,193900.0
2015-01-28 10:40:00,42.15,42.24,42.04,42.06,430200.0,24.6371,24.6897,24.5728,24.5845,430200.0
2015-01-28 10:50:00,42.06,42.1,42.02,42.06,223500.0,24.5845,24.6079,24.5611,24.5845,223500.0
2015-01-28 11:00:00,42.06,42.15,42.02,42.15,144000.0,24.5845,24.6371,24.5611,24.6371,144000.0
2015-01-28 11:10:00,42.15,42.22,42.06,42.06,157200.0,24.6371,24.678,24.5845,24.5845,157200.0
2015-01-28 11:20:00,42.06,42.12,42.02,42.08,140000.0,24.5845,24.6196,24.5611,24.5962,140000.0
2015-01-28 11:30:00,42.08,42.13,42.04,42.08,190000.0,24.5962,24.6254,24.5728,24.5962,190000.0
2015-01-28 11:40:00,42.08,42.13,42.05,42.09,123400.0,24.5962,24.6254,24.5786,24.602,123400.0
2015-01-28 11:50:00,42.09,42.1,42.01,42.05,181600.0,24.602,24.6079,24.5553,24.5786,181600.0
2015-01-28 12:00:00,42.05,42.12,41.99,42.1,238000.0,24.5786,24.6196,24.5436,24.6079,238000.0
2015-01-28 12:10:00,42.09,42.09,41.97,42.0,221000.0,24.602,24.602,24.5319,24.5494,221000.0
2015-01-28 12:20:00,42.0,42.04,41.96,41.99,185100.0,24.5494,24.5728,24.526,24.5436,185100.0
2015-01-28 12:30:00,41.99,42.0,41.86,41.88,199200.0,24.5436,24.5494,24.4676,24.4793,199200.0
2015-01-28 12:40:00,41.88,41.89,41.8,41.89,160000.0,24.4793,24.4851,24.4325,24.4851,160000.0
2015-01-28 12:50:00,41.89,41.94,41.85,41.86,97600.0,24.4851,24.5144,24.4617,24.4676,97600.0
2015-01-28 13:00:00,41.85,41.86,41.77,41.79,257000.0,24.4617,24.4676,24.415,24.4267,257000.0
2015-01-28 13:10:00,41.78,41.79,41.65,41.65,179000.0,24.4208,24.4267,24.3448,24.3448,179000.0
2015-01-28 13:20:00,41.65,41.69,41.6,41.66,205100.0,24.3448,24.3682,24.3156,24.3507,205100.0
2015-01-28 13:30:00,41.66,41.68,41.64,41.65,133400.0,24.3507,24.3624,24.339,24.3448,133400.0
2015-01-28 13:40:00,41.66,41.71,41.63,41.69,243100.0,24.3507,24.3799,24.3332,24.3682,243100.0
2015-01-28 13:50:00,41.69,41.78,41.68,41.7,282300.0,24.3682,24.4208,24.3624,24.3741,282300.0
2015-01-28 14:00:00,41.7,41.85,41.64,41.68,318100.0,24.3741,24.4617,24.339,24.3624,318100.0
2015-01-28 14:10:00,41.67,41.71,41.61,41.69,408200.0,24.3565,24.3799,24.3215,24.3682,408200.0
2015-01-28 14:20:00,41.69,41.7,41.56,41.57,349600.0,24.3682,24.3741,24.2922,24.2981,349600.0
2015-01-28 14:30:00,41.56,41.6,41.5,41.52,322400.0,24.2922,24.3156,24.2572,24.2689,322400.0
2015-01-28 14:40:00,41.53,41.61,41.51,41.59,335100.0,24.2747,24.3215,24.263,24.3098,335100.0
2015-01-28 14:50:00,41.59,41.62,41.51,41.55,204200.0,24.3098,24.3273,24.263,24.2864,204200.0
2015-01-28 15:00:00,41.55,41.59,41.48,41.52,311600.0,24.2864,24.3098,24.2455,24.2689,311600.0
2015-01-28 15:10:00,41.52,41.54,41.37,41.39,568800.0,24.2689,24.2805,24.1812,24.1929,568800.0
2015-01-28 15:20:00,41.39,41.5,41.36,41.46,439300.0,24.1929,24.2572,24.1753,24.2338,439300.0
2015-01-28 15:30:00,41.46,41.5,41.37,41.37,591500.0,24.2338,24.2572,24.1812,24.1812,591500.0
2015-01-28 15:40:00,41.38,41.38,41.21,41.24,927000.0,24.187,24.187,24.0877,24.1052,927000.0
2015-01-28 15:50:00,41.23,41.43,41.23,41.37,1975700.0,24.0994,24.2163,24.0994,24.1812,1975700.0
2015-01-29 09:30:00,41.01,41.03,40.48,40.63,578300.0,24.2357,24.2475,23.9225,24.0112,578300.0
2015-01-29 09:40:00,40.63,40.7,40.5,40.56,413700.0,24.0112,24.0525,23.9343,23.9698,413700.0
2015-01-29 09:50:00,40.57,40.77,40.56,40.77,267900.0,23.9757,24.0939,23.9698,24.0939,267900.0
2015-01-29 10:00:00,40.77,40.77,40.5,40.51,303700.0,24.0939,24.0939,23.9343,23.9402,303700.0
2015-01-29 10:10:00,40.51,40.54,40.36,40.39,518300.0,23.9402,23.958,23.8516,23.8693,518300.0
2015-01-29 10:20:00,40.38,40.45,40.27,40.42,487800.0,23.8634,23.9048,23.7984,23.8871,487800.0
2015-01-29 10:30:00,40.42,40.43,40.21,40.25,479600.0,23.8871,23.893,23.7629,23.7866,479600.0
2015-01-29 10:40:00,40.26,40.28,40.03,40.07,510400.0,23.7925,23.8043,23.6566,23.6802,510400.0
2015-01-29 10:50:00,40.06,40.23,40.05,40.18,387200.0,23.6743,23.7748,23.6684,23.7452,387200.0
2015-01-29 11:00:00,40.19,40.19,39.95,40.05,510900.0,23.7511,23.7511,23.6093,23.6684,510900.0
2015-01-29 11:10:00,40.06,40.21,40.05,40.12,324500.0,23.6743,23.7629,23.6684,23.7098,324500.0
2015-01-29 11:20:00,40.13,40.19,40.11,40.14,282100.0,23.7157,23.7511,23.7039,23.7216,282100.0
2015-01-29 11:30:00,40.15,40.4,40.14,40.38,387200.0,23.7275,23.8752,23.7216,23.8634,387200.0
2015-01-29 11:40:00,40.38,40.4,40.26,40.27,224900.0,23.8634,23.8752,23.7925,23.7984,224900.0
2015-01-29 11:50:00,40.28,40.4,40.27,40.36,287900.0,23.8043,23.8752,23.7984,23.8516,287900.0
2015-01-29 12:00:00,40.36,40.41,40.31,40.33,291900.0,23.8516,23.8811,23.822,23.8339,291900.0
2015-01-29 12:10:00,40.34,40.41,40.27,40.3,137900.0,23.8398,23.8811,23.7984,23.8161,137900.0
2015-01-29 12:20:00,40.3,40.35,40.25,40.32,173500.0,23.8161,23.8457,23.7866,23.828,173500.0
2015-01-29 12:30:00,40.32,40.4,40.28,40.37,165000.0,23.828,23.8752,23.8043,23.8575,165000.0
2015-01-29 12:40:00,40.36,40.37,40.26,40.27,226400.0,23.8516,23.8575,23.7925,23.7984,226400.0
2015-01-29 12:50:00,40.26,40.3,40.18,40.28,155800.0,23.7925,23.8161,23.7452,23.8043,155800.0
2015-01-29 13:00:00,40.28,40.35,40.27,40.33,183200.0,23.8043,23.8457,23.7984,23.8339,183200.0
2015-01-29 13:10:00,40.33,40.41,40.32,40.4,145000.0,23.8339,23.8811,23.828,23.8752,145000.0
2015-01-29 13:20:00,40.39,40.51,40.39,40.51,181400.0,23.8693,23.9402,23.8693,23.9402,181400.0
2015-01-29 13:30:00,40.51,40.67,40.44,40.65,376700.0,23.9402,24.0348,23.8989,24.023,376700.0
2015-01-29 13:40:00,40.66,40.8,40.63,40.8,182200.0,24.0289,24.1116,24.0112,24.1116,182200.0
2015-01-29 13:50:00,40.8,40.81,40.65,40.65,177200.0,24.1116,24.1175,24.023,24.023,177200.0
2015-01-29 14:00:00,40.65,40.68,40.54,40.55,203300.0,24.023,24.0407,23.958,23.9639,203300.0
2015-01-29 14:10:00,40.56,40.57,40.49,40.51,321600.0,23.9698,23.9757,23.9284,23.9402,321600.0
2015-01-29 14:20:00,40.52,40.56,40.5,40.55,171400.0,23.9462,23.9698,23.9343,23.9639,171400.0
2015-01-29 14:30:00,40.56,40.63,40.55,40.63,204900.0,23.9698,24.0112,23.9639,24.0112,204900.0
2015-01-29 14:40:00,40.63,40.63,40.52,40.52,208000.0,24.0112,24.0112,23.9462,23.9462,208000.0
2015-01-29 14:50:00,40.52,40.53,40.43,40.47,269800.0,23.9462,23.9521,23.893,23.9166,269800.0
2015-01-29 15:00:00,40.47,40.52,40.43,40.51,227600.0,23.9166,23.9462,23.893,23.9402,227600.0
2015-01-29 15:10:00,40.51,40.58,40.45,40.58,419400.0,23.9402,23.9816,23.9048,23.9816,419400.0
2015-01-29 15:20:00,40.58,40.7,40.55,40.6,287800.0,23.9816,24.0525,23.9639,23.9934,287800.0
2015-01-29 15:30:00,40.61,40.77,40.6,40.74,339500.0,23.9993,24.0939,23.9934,24.0762,339500.0
2015-01-29 15:40:00,40.75,40.81,40.71,40.77,558400.0,24.0821,24.1175,24.0584,24.0939,558400.0
2015-01-29 15:50:00,40.77,40.77,40.65,40.73,702600.0,24.0939,24.0939,24.023,24.0703,702600.0
2015-01-30 09:30:00,40.32,40.52,40.2,40.5,471400.0,23.828,23.9462,23.757,23.9343,471400.0
2015-01-30 09:40:00,40.51,40.78,40.51,40.65,272500.0,23.9402,24.0998,23.9402,24.023,272500.0
2015-01-30 09:50:00,40.64,41.0,40.64,40.92,278300.0,24.0171,24.2298,24.0171,24.1825,278300.0
2015-01-30 10:00:00,40.92,40.99,40.73,40.77,315900.0,24.1825,24.2239,24.0703,24.0939,315900.0
2015-01-30 10:10:00,40.78,40.9,40.75,40.81,179900.0,24.0998,24.1707,24.0821,24.1175,179900.0
2015-01-30 10:20:00,40.81,40.91,40.75,40.84,173800.0,24.1175,24.1766,24.0821,24.1353,173800.0
2015-01-30 10:30:00,40.84,40.85,40.69,40.81,302200.0,24.1353,24.1412,24.0466,24.1175,302200.0
2015-01-30 10:40:00,40.82,40.9,40.78,40.78,257600.0,24.1234,24.1707,24.0998,24.0998,257600.0
2015-01-30 10:50:00,40.78,40.85,40.7,40.75,282400.0,24.0998,24.1412,24.0525,24.0821,282400.0
2015-01-30 11:00:00,40.75,40.78,40.58,40.61,284800.0,24.0821,24.0998,23.9816,23.9993,284800.0
2015-01-30 11:10:00,40.61,40.61,40.46,40.53,253500.0,23.9993,23.9993,23.9107,23.9521,253500.0
2015-01-30 11:20:00,40.53,40.74,40.46,40.7,186300.0,23.9521,24.0762,23.9107,24.0525,186300.0
2015-01-30 11:30:00,40.7,40.75,40.67,40.7,108700.0,24.0525,24.0821,24.0348,24.0525,108700.0
2015-01-30 11:40:00,40.7,40.77,40.65,40.72,286900.0,24.0525,24.0939,24.023,24.0643,286900.0
2015-01-30 11:50:00,40.71,40.8,40.68,40.77,221500.0,24.0584,24.1116,24.0407,24.0939,221500.0
2015-01-30 12:00:00,40.78,40.89,40.77,40.89,150900.0,24.0998,24.1648,24.0939,24.1648,150900.0
2015-01-30 12:10:00,40.89,41.03,40.88,40.99,386400.0,24.1648,24.2475,24.1589,24.2239,386400.0
2015-01-30 12:20:00,40.99,41.09,40.98,41.08,153800.0,24.2239,24.283,24.218,24.2771,153800.0
2015-01-30 12:30:00,41.08,41.2,41.07,41.18,270500.0,24.2771,24.348,24.2712,24.3362,270500.0
2015-01-30 12:40:00,41.18,41.19,41.07,41.12,126000.0,24.3362,24.3421,24.2712,24.3007,126000.0
2015-01-30 12:50:00,41.12,41.15,41.05,41.09,146900.0,24.3007,24.3185,24.2594,24.283,146900.0
2015-01-30 13:00:00,41.09,41.18,41.09,41.18,178800.0,24.283,24.3362,24.283,24.3362,178800.0
2015-01-30 13:10:00,41.17,41.18,41.0,41.02,135500.0,24.3303,24.3362,24.2298,24.2416,135500.0
2015-01-30 13:20:00,41.01,41.08,40.99,41.08,127900.0,24.2357,24.2771,24.2239,24.2771,127900.0
2015-01-30 13:30:00,41.08,41.2,41.05,41.2,223000.0,24.2771,24.348,24.2594,24.348,223000.0
2015-01-30 13:40:00,41.2,41.25,41.15,41.24,257400.0,24.348,24.3776,24.3185,24.3716,257400.0
2015-01-30 13:50:00,41.23,41.38,41.19,41.37,334600.0,24.3657,24.4544,24.3421,24.4485,334600.0
2015-01-30 14:00:00,41.37,41.43,41.28,41.41,329800.0,24.4485,24.4839,24.3953,24.4721,329800.0
2015-01-30 14:10:00,41.41,41.47,41.29,41.44,389600.0,24.4721,24.5076,24.4012,24.4898,389600.0
2015-01-30 14:20:00,41.44,41.49,41.38,41.47,448400.0,24.4898,24.5194,24.4544,24.5076,448400.0
2015-01-30 14:30:00,41.47,41.52,41.27,41.28,441800.0,24.5076,24.5371,24.3894,24.3953,441800.0
2015-01-30 14:40:00,41.27,41.31,41.18,41.23,384500.0,24.3894,24.413,24.3362,24.3657,384500.0
2015-01-30 14:50:00,41.22,41.28,41.06,41.08,248600.0,24.3598,24.3953,24.2653,24.2771,248600.0
2015-01-30 15:00:00,41.09,41.32,41.09,41.21,449800.0,24.283,24.4189,24.283,24.3539,449800.0
2015-01-30 15:10:00,41.21,41.35,41.2,41.21,278000.0,24.3539,24.4367,24.348,24.3539,278000.0
2015-01-30 15:20:00,41.2,41.25,41.08,41.23,380000.0,24.348,24.3776,24.2771,24.3657,380000.0
2015-01-30 15:30:00,41.22,41.29,41.19,41.23,466100.0,24.3598,24.4012,24.3421,24.3657,466100.0
2015-01-30 15:40:00,41.22,41.22,41.01,41.05,699600.0,24.3598,24.3598,24.2357,24.2594,699600.0
2015-01-30 15:50:00,41.05,41.09,41.0,41.04,769100.0,24.2594,24.283,24.2298,24.2535,769100.0
2015-02-02 09:30:00,41.36,41.53,41.19,41.43,316100.0,24.4426,24.543,24.3421,24.4839,316100.0
2015-02-02 09:40:00,41.42,41.62,41.38,41.61,256700.0,24.478,24.5962,24.4544,24.5903,256700.0
2015-02-02 09:50:00,41.6,41.6,41.39,41.43,199800.0,24.5844,24.5844,24.4603,24.4839,199800.0
2015-02-02 10:00:00,41.44,41.44,41.07,41.2,232600.0,24.4898,24.4898,24.2712,24.348,232600.0
2015-02-02 10:10:00,41.19,41.2,40.94,40.98,252100.0,24.3421,24.348,24.1944,24.218,252100.0
2015-02-02 10:20:00,40.98,41.26,40.97,41.25,255400.0,24.218,24.3835,24.2121,24.3776,255400.0
2015-02-02 10:30:00,41.24,41.31,41.05,41.19,197400.0,24.3716,24.413,24.2594,24.3421,197400.0
2015-02-02 10:40:00,41.19,41.31,41.13,41.15,217600.0,24.3421,24.413,24.3066,24.3185,217600.0
2015-02-02 10:50:00,41.15,41.19,41.06,41.12,206200.0,24.3185,24.3421,24.2653,24.3007,206200.0
2015-02-02 11:00:00,41.12,41.31,41.09,41.22,268600.0,24.3007,24.413,24.283,24.3598,268600.0
2015-02-02 11:10:00,41.22,41.31,41.16,41.3,255200.0,24.3598,24.413,24.3244,24.4071,255200.0
2015-02-02 11:20:00,41.29,41.43,41.18,41.43,256500.0,24.4012,24.4839,24.3362,24.4839,256500.0
2015-02-02 11:30:00,41.43,41.5,41.36,41.46,375500.0,24.4839,24.5253,24.4426,24.5017,375500.0
2015-02-02 11:40:00,41.45,41.59,41.4,41.56,320100.0,24.4958,24.5785,24.4662,24.5608,320100.0
2015-02-02 11:50:00,41.56,41.6,41.51,41.56,275500.0,24.5608,24.5844,24.5312,24.5608,275500.0
2015-02-02 12:00:00,41.56,41.6,41.4,41.42,219700.0,24.5608,24.5844,24.4662,24.478,219700.0
2015-02-02 12:10:00,41.41,41.45,41.34,41.43,133000.0,24.4721,24.4958,24.4307,24.4839,133000.0
2015-02-02 12:20:00,41.43,41.49,41.33,41.34,132400.0,24.4839,24.5194,24.4248,24.4307,132400.0
2015-02-02 12:30:00,41.35,41.45,41.31,41.45,130700.0,24.4367,24.4958,24.413,24.4958,130700.0
2015-02-02 12:40:00,41.45,41.55,41.38,41.41,199800.0,24.4958,24.5549,24.4544,24.4721,199800.0
2015-02-02 12:50:00,41.41,41.42,41.3,41.31,117800.0,24.4721,24.478,24.4071,24.413,117800.0
2015-02-02 13:00:00,41.31,41.33,41.2,41.3,161800.0,24.413,24.4248,24.348,24.4071,161800.0
2015-02-02 13:10:00,41.3,41.35,41.24,41.29,288300.0,24.4071,24.4367,24.3716,24.4012,288300.0
2015-02-02 13:20:00,41.29,41.42,41.28,41.41,216400.0,24.4012,24.478,24.3953,24.4721,216400.0
2015-02-02 13:30:00,41.41,41.48,41.21,41.22,187600.0,24.4721,24.5135,24.3539,24.3598,187600.0
2015-02-02 13:40:00,41.21,41.24,40.91,41.02,418800.0,24.3539,24.3716,24.1766,24.2416,418800.0
2015-02-02 13:50:00,41.02,41.12,41.01,41.09,377900.0,24.2416,24.3007,24.2357,24.283,377900.0
2015-02-02 14:00:00,41.09,41.16,41.04,41.12,189100.0,24.283,24.3244,24.2535,24.3007,189100.0
2015-02-02 14:10:00,41.12,41.22,41.04,41.19,186600.0,24.3007,24.3598,24.2535,24.3421,186600.0
2015-02-02 14:20:00,41.19,41.28,41.16,41.26,178700.0,24.3421,24.3953,24.3244,24.3835,178700.0
2015-02-02 14:30:00,41.26,41.29,41.23,41.27,156100.0,24.3835,24.4012,24.3657,24.3894,156100.0
2015-02-02 14:40:00,41.27,41.3,41.2,41.23,351300.0,24.3894,24.4071,24.348,24.3657,351300.0
2015-02-02 14:50:00,41.23,41.29,41.19,41.25,263500.0,24.3657,24.4012,24.3421,24.3776,263500.0
2015-02-02 15:00:00,41.26,41.27,41.16,41.2,331000.0,24.3835,24.3894,24.3244,24.348,331000.0
2015-02-02 15:10:00,41.2,41.34,41.19,41.32,433200.0,24.348,24.4307,24.3421,24.4189,433200.0
2015-02-02 15:20:00,41.32,41.43,41.31,41.42,560500.0,24.4189,24.4839,24.413,24.478,560500.0
2015-02-02 15:30:00,41.43,41.6,41.41,41.59,520300.0,24.4839,24.5844,24.4721,24.5785,520300.0
2015-02-02 15:40:00,41.6,41.69,41.57,41.59,1071500.0,24.5844,24.6376,24.5667,24.5785,1071500.0
2015-02-02 15:50:00,41.6,41.64,41.57,41.62,1042200.0,24.5844,24.608,24.5667,24.5962,1042200.0
2015-02-03 09:30:00,41.91,41.97,41.61,41.66,630200.0,24.7676,24.8031,24.5903,24.6199,630200.0
2015-02-03 09:40:00,41.66,41.81,41.64,41.74,369800.0,24.6199,24.7085,24.608,24.6671,369800.0
2015-02-03 09:50:00,41.74,41.87,41.63,41.82,461000.0,24.6671,24.744,24.6021,24.7144,461000.0
2015-02-03 10:00:00,41.82,41.83,41.72,41.78,451800.0,24.7144,24.7203,24.6553,24.6908,451800.0
2015-02-03 10:10:00,41.77,41.82,41.68,41.78,476200.0,24.6849,24.7144,24.6317,24.6908,476200.0
2015-02-03 10:20:00,41.78,41.78,41.6,41.66,596400.0,24.6908,24.6908,24.5844,24.6199,596400.0
2015-02-03 10:30:00,41.66,41.68,41.36,41.39,385300.0,24.6199,24.6317,24.4426,24.4603,385300.0
2015-02-03 10:40:00,41.38,41.58,41.38,41.52,318100.0,24.4544,24.5726,24.4544,24.5371,318100.0
2015-02-03 10:50:00,41.52,41.55,41.34,41.37,543000.0,24.5371,24.5549,24.4307,24.4485,543000.0
2015-02-03 11:00:00,41.36,41.41,41.22,41.27,364300.0,24.4426,24.4721,24.3598,24.3894,364300.0
2015-02-03 11:10:00,41.27,41.42,41.22,41.42,264200.0,24.3894,24.478,24.3598,24.478,264200.0
2015-02-03 11:20:00,41.42,41.52,41.34,41.45,278100.0,24.478,24.5371,24.4307,24.4958,278100.0
2015-02-03 11:30:00,41.46,41.56,41.44,41.5,232700.0,24.5017,24.5608,24.4898,24.5253,232700.0
2015-02-03 11:40:00,41.51,41.67,41.5,41.6,274800.0,24.5312,24.6258,24.5253,24.5844,274800.0
2015-02-03 11:50:00,41.6,41.62,41.51,41.54,317000.0,24.5844,24.5962,24.5312,24.5489,317000.0
2015-02-03 12:00:00,41.54,41.54,41.46,41.52,262600.0,24.5489,24.5489,24.5017,24.5371,262600.0
2015-02-03 12:10:00,41.53,41.62,41.52,41.61,211500.0,24.543,24.5962,24.5371,24.5903,211500.0
2015-02-03 12:20:00,41.61,41.64,41.52,41.59,164000.0,24.5903,24.608,24.5371,24.5785,164000.0
2015-02-03 12:30:00,41.6,41.62,41.54,41.61,242600.0,24.5844,24.5962,24.5489,24.5903,242600.0
2015-02-03 12:40:00,41.61,41.71,41.6,41.67,257900.0,24.5903,24.6494,24.5844,24.6258,257900.0
2015-02-03 12:50:00,41.67,41.71,41.61,41.65,188500.0,24.6258,24.6494,24.5903,24.6139,188500.0
2015-02-03 13:00:00,41.65,41.71,41.61,41.69,254700.0,24.6139,24.6494,24.5903,24.6376,254700.0
2015-02-03 13:10:00,41.68,41.77,41.65,41.71,397600.0,24.6317,24.6849,24.6139,24.6494,397600.0
2015-02-03 13:20:00,41.72,41.76,41.68,41.74,325300.0,24.6553,24.679,24.6317,24.6671,325300.0
2015-02-03 13:30:00,41.74,41.78,41.6,41.61,490000.0,24.6671,24.6908,24.5844,24.5903,490000.0
2015-02-03 13:40:00,41.62,41.65,41.59,41.61,235600.0,24.5962,24.6139,24.5785,24.5903,235600.0
2015-02-03 13:50:00,41.62,41.64,41.57,41.59,292200.0,24.5962,24.608,24.5667,24.5785,292200.0
2015-02-03 14:00:00,41.59,41.61,41.47,41.47,596600.0,24.5785,24.5903,24.5076,24.5076,596600.0
2015-02-03 14:10:00,41.48,41.52,41.34,41.34,277800.0,24.5135,24.5371,24.4307,24.4307,277800.0
2015-02-03 14:20:00,41.34,41.37,41.18,41.24,350100.0,24.4307,24.4485,24.3362,24.3716,350100.0
2015-02-03 14:30:00,41.23,41.29,41.17,41.27,313200.0,24.3657,24.4012,24.3303,24.3894,313200.0
2015-02-03 14:40:00,41.27,41.33,41.22,41.22,256900.0,24.3894,24.4248,24.3598,24.3598,256900.0
2015-02-03 14:50:00,41.22,41.29,41.22,41.27,255000.0,24.3598,24.4012,24.3598,24.3894,255000.0
2015-02-03 15:00:00,41.28,41.31,41.22,41.25,224200.0,24.3953,24.413,24.3598,24.3776,224200.0
2015-02-03 15:10:00,41.25,41.28,41.18,41.24,283600.0,24.3776,24.3953,24.3362,24.3716,283600.0
2015-02-03 15:20:00,41.25,41.33,41.24,41.32,362100.0,24.3776,24.4248,24.3716,24.4189,362100.0
2015-02-03 15:30:00,41.33,41.4,41.31,41.38,356300.0,24.4248,24.4662,24.413,24.4544,356300.0
2015-02-03 15:40:00,41.38,41.49,41.36,41.48,473100.0,24.4544,24.5194,24.4426,24.5135,473100.0
2015-02-03 15:50:00,41.48,41.52,41.45,41.47,967600.0,24.5135,24.5371,24.4958,24.5076,967600.0
2015-02-04 09:30:00,41.26,41.27,41.05,41.2,514600.0,24.3835,24.3894,24.2594,24.348,514600.0
2015-02-04 09:40:00,41.19,41.23,41.06,41.12,345800.0,24.3421,24.3657,24.2653,24.3007,345800.0
2015-02-04 09:50:00,41.12,41.18,40.93,41.16,302300.0,24.3007,24.3362,24.1884,24.3244,302300.0
2015-02-04 10:00:00,41.17,41.33,41.16,41.22,551100.0,24.3303,24.4248,24.3244,24.3598,551100.0
2015-02-04 10:10:00,41.21,41.3,41.16,41.21,282400.0,24.3539,24.4071,24.3244,24.3539,282400.0
2015-02-04 10:20:00,41.21,41.26,41.16,41.22,306600.0,24.3539,24.3835,24.3244,24.3598,306600.0
2015-02-04 10:30:00,41.21,41.21,40.89,41.11,507900.0,24.3539,24.3539,24.1648,24.2948,507900.0
2015-02-04 10:40:00,41.12,41.25,41.06,41.22,375300.0,24.3007,24.3776,24.2653,24.3598,375300.0
2015-02-04 10:50:00,41.22,41.26,41.12,41.21,280000.0,24.3598,24.3835,24.3007,24.3539,280000.0
2015-02-04 11:00:00,41.2,41.2,41.01,41.05,240000.0,24.348,24.348,24.2357,24.2594,240000.0
2015-02-04 11:10:00,41.05,41.13,40.95,41.02,219600.0,24.2594,24.3066,24.2003,24.2416,219600.0
2015-02-04 11:20:00,41.02,41.14,41.01,41.08,196300.0,24.2416,24.3126,24.2357,24.2771,196300.0
2015-02-04 11:30:00,41.08,41.16,41.02,41.13,221700.0,24.2771,24.3244,24.2416,24.3066,221700.0
2015-02-04 11:40:00,41.13,41.22,41.09,41.2,257100.0,24.3066,24.3598,24.283,24.348,257100.0
2015-02-04 11:50:00,41.2,41.25,41.15,41.19,205600.0,24.348,24.3776,24.3185,24.3421,205600.0
2015-02-04 12:00:00,41.19,41.22,41.12,41.13,199400.0,24.3421,24.3598,24.3007,24.3066,199400.0
2015-02-04 12:10:00,41.13,41.13,41.02,41.03,234600.0,24.3066,24.3066,24.2416,24.2475,234600.0
2015-02-04 12:20:00,41.04,41.11,40.93,40.94,216300.0,24.2535,24.2948,24.1884,24.1944,216300.0
2015-02-04 12:30:00,40.93,41.02,40.91,40.95,173000.0,24.1884,24.2416,24.1766,24.2003,173000.0
2015-02-04 12:40:00,40.95,40.95,40.84,40.9,252400.0,24.2003,24.2003,24.1353,24.1707,252400.0
2015-02-04 12:50:00,40.9,40.96,40.86,40.89,228400.0,24.1707,24.2062,24.1471,24.1648,228400.0
2015-02-04 13:00:00,40.9,40.95,40.87,40.91,237200.0,24.1707,24.2003,24.153,24.1766,237200.0
2015-02-04 13:10:00,40.91,40.93,40.85,40.87,159700.0,24.1766,24.1884,24.1412,24.153,159700.0
2015-02-04 13:20:00,40.86,40.94,40.85,40.92,164400.0,24.1471,24.1944,24.1412,24.1825,164400.0
2015-02-04 13:30:00,40.91,40.96,40.88,40.95,138800.0,24.1766,24.2062,24.1589,24.2003,138800.0
2015-02-04 13:40:00,40.95,40.96,40.86,40.86,117900.0,24.2003,24.2062,24.1471,24.1471,117900.0
2015-02-04 13:50:00,40.87,40.89,40.81,40.84,197400.0,24.153,24.1648,24.1175,24.1353,197400.0
2015-02-04 14:00:00,40.85,40.9,40.8,40.8,198700.0,24.1412,24.1707,24.1116,24.1116,198700.0
2015-02-04 14:10:00,40.81,40.81,40.71,40.78,312200.0,24.1175,24.1175,24.0584,24.0998,312200.0
2015-02-04 14:20:00,40.78,40.92,40.77,40.84,242800.0,24.0998,24.1825,24.0939,24.1353,242800.0
2015-02-04 14:30:00,40.85,41.0,40.83,40.99,271100.0,24.1412,24.2298,24.1294,24.2239,271100.0
2015-02-04 14:40:00,41.0,41.01,40.87,40.89,311900.0,24.2298,24.2357,24.153,24.1648,311900.0
2015-02-04 14:50:00,40.89,40.93,40.82,40.89,167900.0,24.1648,24.1884,24.1234,24.1648,167900.0
2015-02-04 15:00:00,40.88,40.9,40.81,40.89,202600.0,24.1589,24.1707,24.1175,24.1648,202600.0
2015-02-04 15:10:00,40.89,40.91,40.86,40.89,432600.0,24.1648,24.1766,24.1471,24.1648,432600.0
2015-02-04 15:20:00,40.9,40.99,40.88,40.98,298900.0,24.1707,24.2239,24.1589,24.218,298900.0
2015-02-04 15:30:00,40.99,41.07,40.92,40.92,465600.0,24.2239,24.2712,24.1825,24.1825,465600.0
2015-02-04 15:40:00,40.92,40.95,40.7,40.82,644600.0,24.1825,24.2003,24.0525,24.1234,644600.0
2015-02-04 15:50:00,40.81,40.83,40.7,40.81,759100.0,24.1175,24.1294,24.0525,24.1175,759100.0
2015-02-05 09:30:00,41.3,41.47,41.09,41.19,307300.0,24.4071,24.5076,24.283,24.3421,307300.0
2015-02-05 09:40:00,41.17,41.37,41.08,41.32,254300.0,24.3303,24.4485,24.2771,24.4189,254300.0
2015-02-05 09:50:00,41.32,41.33,41.08,41.14,255300.0,24.4189,24.4248,24.2771,24.3126,255300.0
2015-02-05 10:00:00,41.14,41.3,41.11,41.26,246100.0,24.3126,24.4071,24.2948,24.3835,246100.0
2015-02-05 10:10:00,41.26,41.32,41.19,41.29,306600.0,24.3835,24.4189,24.3421,24.4012,306600.0
2015-02-05 10:20:00,41.3,41.3,41.18,41.26,217200.0,24.4071,24.4071,24.3362,24.3835,217200.0
2015-02-05 10:30:00,41.25,41.28,41.16,41.25,222000.0,24.3776,24.3953,24.3244,24.3776,222000.0
2015-02-05 10:40:00,41.25,41.32,41.23,41.3,260200.0,24.3776,24.4189,24.3657,24.4071,260200.0
2015-02-05 10:50:00,41.3,41.32,41.21,41.3,155500.0,24.4071,24.4189,24.3539,24.4071,155500.0
2015-02-05 11:00:00,41.29,41.32,41.23,41.31,238200.0,24.4012,24.4189,24.3657,24.413,238200.0
2015-02-05 11:10:00,41.31,41.32,41.24,41.26,209300.0,24.413,24.4189,24.3716,24.3835,209300.0
2015-02-05 11:20:00,41.27,41.34,41.26,41.33,294800.0,24.3894,24.4307,24.3835,24.4248,294800.0
2015-02-05 11:30:00,41.33,41.44,41.31,41.43,246300.0,24.4248,24.4898,24.413,24.4839,246300.0
2015-02-05 11:40:00,41.43,41.45,41.32,41.43,167300.0,24.4839,24.4958,24.4189,24.4839,167300.0
2015-02-05 11:50:00,41.42,41.43,41.35,41.38,167700.0,24.478,24.4839,24.4367,24.4544,167700.0
2015-02-05 12:00:00,41.39,41.41,41.34,41.36,163200.0,24.4603,24.4721,24.4307,24.4426,163200.0
2015-02-05 12:10:00,41.36,41.39,41.32,41.35,146800.0,24.4426,24.4603,24.4189,24.4367,146800.0
2015-02-05 12:20:00,41.34,41.42,41.33,41.4,129900.0,24.4307,24.478,24.4248,24.4662,129900.0
2015-02-05 12:30:00,41.4,41.49,41.39,41.48,199700.0,24.4662,24.5194,24.4603,24.5135,199700.0
2015-02-05 12:40:00,41.48,41.5,41.45,41.45,259000.0,24.5135,24.5253,24.4958,24.4958,259000.0
2015-02-05 12:50:00,41.46,41.48,41.39,41.44,155800.0,24.5017,24.5135,24.4603,24.4898,155800.0
2015-02-05 13:00:00,41.44,41.44,41.36,41.42,139400.0,24.4898,24.4898,24.4426,24.478,139400.0
2015-02-05 13:10:00,41.42,41.49,41.41,41.48,120600.0,24.478,24.5194,24.4721,24.5135,120600.0
2015-02-05 13:20:00,41.48,41.51,41.44,41.51,207800.0,24.5135,24.5312,24.4898,24.5312,207800.0
2015-02-05 13:30:00,41.5,41.52,41.45,41.45,215000.0,24.5253,24.5371,24.4958,24.4958,215000.0
2015-02-05 13:40:00,41.45,41.47,41.42,41.45,164400.0,24.4958,24.5076,24.478,24.4958,164400.0
2015-02-05 13:50:00,41.45,41.5,41.36,41.38,241100.0,24.4958,24.5253,24.4426,24.4544,241100.0
2015-02-05 14:00:00,41.38,41.42,41.28,41.41,189400.0,24.4544,24.478,24.3953,24.4721,189400.0
2015-02-05 14:10:00,41.41,41.51,41.4,41.5,159400.0,24.4721,24.5312,24.4662,24.5253,159400.0
2015-02-05 14:20:00,41.49,41.51,41.42,41.47,144800.0,24.5194,24.5312,24.478,24.5076,144800.0
2015-02-05 14:30:00,41.46,41.5,41.44,41.48,178200.0,24.5017,24.5253,24.4898,24.5135,178200.0
2015-02-05 14:40:00,41.47,41.48,41.36,41.45,182800.0,24.5076,24.5135,24.4426,24.4958,182800.0
2015-02-05 14:50:00,41.45,41.48,41.41,41.47,119300.0,24.4958,24.5135,24.4721,24.5076,119300.0
2015-02-05 15:00:00,41.47,41.49,41.43,41.47,161600.0,24.5076,24.5194,24.4839,24.5076,161600.0
2015-02-05 15:10:00,41.46,41.49,41.44,41.48,125500.0,24.5017,24.5194,24.4898,24.5135,125500.0
2015-02-05 15:20:00,41.48,41.54,41.46,41.52,213000.0,24.5135,24.5489,24.5017,24.5371,213000.0
2015-02-05 15:30:00,41.52,41.59,41.52,41.59,225900.0,24.5371,24.5785,24.5371,24.5785,225900.0
2015-02-05 15:40:00,41.58,41.59,41.45,41.45,354700.0,24.5726,24.5785,24.4958,24.4958,354700.0
2015-02-05 15:50:00,41.45,41.51,41.45,41.48,618600.0,24.4958,24.5312,24.4958,24.5135,618600.0
2015-02-06 09:30:00,41.65,41.74,41.47,41.66,325600.0,24.6139,24.6671,24.5076,24.6199,325600.0
2015-02-06 09:40:00,41.65,41.69,41.51,41.65,235800.0,24.6139,24.6376,24.5312,24.6139,235800.0
2015-02-06 09:50:00,41.64,41.7,41.57,41.67,168900.0,24.608,24.6435,24.5667,24.6258,168900.0
2015-02-06 10:00:00,41.66,41.72,41.59,41.67,201000.0,24.6199,24.6553,24.5785,24.6258,201000.0
2015-02-06 10:10:00,41.66,41.7,41.64,41.68,196100.0,24.6199,24.6435,24.608,24.6317,196100.0
2015-02-06 10:20:00,41.67,41.69,41.59,41.62,228200.0,24.6258,24.6376,24.5785,24.5962,228200.0
2015-02-06 10:30:00,41.62,41.7,41.61,41.66,203400.0,24.5962,24.6435,24.5903,24.6199,203400.0
2015-02-06 10:40:00,41.66,41.73,41.61,41.71,314200.0,24.6199,24.6612,24.5903,24.6494,314200.0
2015-02-06 10:50:00,41.71,41.72,41.63,41.64,113700.0,24.6494,24.6553,24.6021,24.608,113700.0
2015-02-06 11:00:00,41.65,41.66,41.58,41.6,255300.0,24.6139,24.6199,24.5726,24.5844,255300.0
2015-02-06 11:10:00,41.6,41.6,41.45,41.46,171000.0,24.5844,24.5844,24.4958,24.5017,171000.0
2015-02-06 11:20:00,41.45,41.53,41.45,41.48,167000.0,24.4958,24.543,24.4958,24.5135,167000.0
2015-02-06 11:30:00,41.48,41.53,41.45,41.48,118400.0,24.5135,24.543,24.4958,24.5135,118400.0
2015-02-06 11:40:00,41.48,41.59,41.48,41.57,186800.0,24.5135,24.5785,24.5135,24.5667,186800.0
2015-02-06 11:50:00,41.57,41.61,41.54,41.59,129100.0,24.5667,24.5903,24.5489,24.5785,129100.0
2015-02-06 12:00:00,41.59,41.64,41.53,41.54,109200.0,24.5785,24.608,24.543,24.5489,109200.0
2015-02-06 12:10:00,41.54,41.55,41.46,41.48,173500.0,24.5489,24.5549,24.5017,24.5135,173500.0
2015-02-06 12:20:00,41.47,41.52,41.45,41.51,156100.0,24.5076,24.5371,24.4958,24.5312,156100.0
2015-02-06 12:30:00,41.51,41.58,41.5,41.58,177400.0,24.5312,24.5726,24.5253,24.5726,177400.0
2015-02-06 12:40:00,41.57,41.58,41.44,41.5,145600.0,24.5667,24.5726,24.4898,24.5253,145600.0
2015-02-06 12:50:00,41.5,41.54,41.46,41.51,170100.0,24.5253,24.5489,24.5017,24.5312,170100.0
2015-02-06 13:00:00,41.51,41.58,41.45,41.48,127700.0,24.5312,24.5726,24.4958,24.5135,127700.0
2015-02-06 13:10:00,41.48,41.5,41.42,41.49,159800.0,24.5135,24.5253,24.478,24.5194,159800.0
2015-02-06 13:20:00,41.5,41.5,41.4,41.41,141600.0,24.5253,24.5253,24.4662,24.4721,141600.0
2015-02-06 13:30:00,41.41,41.43,41.35,41.39,106000.0,24.4721,24.4839,24.4367,24.4603,106000.0
2015-02-06 13:40:00,41.38,41.5,41.38,41.45,173000.0,24.4544,24.5253,24.4544,24.4958,173000.0
2015-02-06 13:50:00,41.45,41.49,41.4,41.42,157400.0,24.4958,24.5194,24.4662,24.478,157400.0
2015-02-06 14:00:00,41.42,41.44,41.35,41.4,282900.0,24.478,24.4898,24.4367,24.4662,282900.0
2015-02-06 14:10:00,41.39,41.44,41.32,41.41,147800.0,24.4603,24.4898,24.4189,24.4721,147800.0
2015-02-06 14:20:00,41.41,41.44,41.38,41.42,122900.0,24.4721,24.4898,24.4544,24.478,122900.0
2015-02-06 14:30:00,41.42,41.55,41.41,41.51,129000.0,24.478,24.5549,24.4721,24.5312,129000.0
2015-02-06 14:40:00,41.51,41.51,41.43,41.48,124700.0,24.5312,24.5312,24.4839,24.5135,124700.0
2015-02-06 14:50:00,41.48,41.49,41.41,41.42,122600.0,24.5135,24.5194,24.4721,24.478,122600.0
2015-02-06 15:00:00,41.42,41.43,41.32,41.38,187000.0,24.478,24.4839,24.4189,24.4544,187000.0
2015-02-06 15:10:00,41.38,41.41,41.33,41.34,250500.0,24.4544,24.4721,24.4248,24.4307,250500.0
2015-02-06 15:20:00,41.34,41.39,41.3,41.31,148600.0,24.4307,24.4603,24.4071,24.413,148600.0
2015-02-06 15:30:00,41.31,41.39,41.28,41.36,154400.0,24.413,24.4603,24.3953,24.4426,154400.0
2015-02-06 15:40:00,41.36,41.39,41.32,41.34,225300.0,24.4426,24.4603,24.4189,24.4307,225300.0
2015-02-06 15:50:00,41.34,41.41,41.31,41.41,396700.0,24.4307,24.4721,24.413,24.4721,396700.0
2015-02-09 09:30:00,41.43,41.6,41.33,41.48,256000.0,24.4839,24.5844,24.4248,24.5135,256000.0
2015-02-09 09:40:00,41.49,41.55,41.37,41.43,281500.0,24.5194,24.5549,24.4485,24.4839,281500.0
2015-02-09 09:50:00,41.43,41.51,41.36,41.4,248300.0,24.4839,24.5312,24.4426,24.4662,248300.0
2015-02-09 10:00:00,41.4,41.43,41.2,41.24,185000.0,24.4662,24.4839,24.348,24.3716,185000.0
2015-02-09 10:10:00,41.25,41.46,41.2,41.44,141400.0,24.3776,24.5017,24.348,24.4898,141400.0
2015-02-09 10:20:00,41.44,41.47,41.38,41.41,99100.0,24.4898,24.5076,24.4544,24.4721,99100.0
2015-02-09 10:30:00,41.4,41.42,41.28,41.28,250300.0,24.4662,24.478,24.3953,24.3953,250300.0
2015-02-09 10:40:00,41.29,41.3,41.16,41.25,171400.0,24.4012,24.4071,24.3244,24.3776,171400.0
2015-02-09 10:50:00,41.26,41.28,41.16,41.22,148800.0,24.3835,24.3953,24.3244,24.3598,148800.0
2015-02-09 11:00:00,41.22,41.39,41.22,41.34,134400.0,24.3598,24.4603,24.3598,24.4307,134400.0
2015-02-09 11:10:00,41.34,41.38,41.26,41.28,148700.0,24.4307,24.4544,24.3835,24.3953,148700.0
2015-02-09 11:20:00,41.28,41.36,41.26,41.27,208800.0,24.3953,24.4426,24.3835,24.3894,208800.0
2015-02-09 11:30:00,41.27,41.3,41.22,41.25,160300.0,24.3894,24.4071,24.3598,24.3776,160300.0
2015-02-09 11:40:00,41.25,41.28,41.19,41.23,170600.0,24.3776,24.3953,24.3421,24.3657,170600.0
2015-02-09 11:50:00,41.23,41.31,41.22,41.23,109500.0,24.3657,24.413,24.3598,24.3657,109500.0
2015-02-09 12:00:00,41.24,41.28,41.2,41.27,125500.0,24.3716,24.3953,24.348,24.3894,125500.0
2015-02-09 12:10:00,41.26,41.28,41.22,41.23,92800.0,24.3835,24.3953,24.3598,24.3657,92800.0
2015-02-09 12:20:00,41.23,41.27,41.22,41.25,245000.0,24.3657,24.3894,24.3598,24.3776,245000.0
2015-02-09 12:30:00,41.24,41.26,41.19,41.23,209200.0,24.3716,24.3835,24.3421,24.3657,209200.0
2015-02-09 12:40:00,41.24,41.25,41.19,41.24,95600.0,24.3716,24.3776,24.3421,24.3716,95600.0
2015-02-09 12:50:00,41.23,41.3,41.21,41.25,131100.0,24.3657,24.4071,24.3539,24.3776,131100.0
2015-02-09 13:00:00,41.24,41.34,41.24,41.33,85700.0,24.3716,24.4307,24.3716,24.4248,85700.0
2015-02-09 13:10:00,41.33,41.33,41.26,41.32,83000.0,24.4248,24.4248,24.3835,24.4189,83000.0
2015-02-09 13:20:00,41.32,41.34,41.26,41.28,105500.0,24.4189,24.4307,24.3835,24.3953,105500.0
2015-02-09 13:30:00,41.28,41.31,41.25,41.29,89500.0,24.3953,24.413,24.3776,24.4012,89500.0
2015-02-09 13:40:00,41.28,41.36,41.27,41.3,113100.0,24.3953,24.4426,24.3894,24.4071,113100.0
2015-02-09 13:50:00,41.3,41.37,41.29,41.33,107600.0,24.4071,24.4485,24.4012,24.4248,107600.0
2015-02-09 14:00:00,41.33,41.34,41.28,41.3,108500.0,24.4248,24.4307,24.3953,24.4071,108500.0
2015-02-09 14:10:00,41.3,41.34,41.2,41.21,106800.0,24.4071,24.4307,24.348,24.3539,106800.0
2015-02-09 14:20:00,41.21,41.26,41.17,41.24,115400.0,24.3539,24.3835,24.3303,24.3716,115400.0
2015-02-09 14:30:00,41.25,41.26,41.2,41.23,131300.0,24.3776,24.3835,24.348,24.3657,131300.0
2015-02-09 14:40:00,41.23,41.25,41.12,41.13,208000.0,24.3657,24.3776,24.3007,24.3066,208000.0
2015-02-09 14:50:00,41.13,41.15,41.07,41.07,134100.0,24.3066,24.3185,24.2712,24.2712,134100.0
2015-02-09 15:00:00,41.07,41.09,41.02,41.02,182600.0,24.2712,24.283,24.2416,24.2416,182600.0
2015-02-09 15:10:00,41.02,41.07,41.01,41.01,176800.0,24.2416,24.2712,24.2357,24.2357,176800.0
2015-02-09 15:20:00,41.01,41.11,40.98,41.09,216600.0,24.2357,24.2948,24.218,24.283,216600.0
2015-02-09 15:30:00,41.09,41.12,41.02,41.11,283400.0,24.283,24.3007,24.2416,24.2948,283400.0
2015-02-09 15:40:00,41.11,41.21,41.1,41.18,328300.0,24.2948,24.3539,24.2889,24.3362,328300.0
2015-02-09 15:50:00,41.19,41.22,41.15,41.18,623700.0,24.3421,24.3598,24.3185,24.3362,623700.0
2015-02-10 09:30:00,41.3,41.36,41.07,41.1,334500.0,24.4071,24.4426,24.2712,24.2889,334500.0
2015-02-10 09:40:00,41.1,41.17,41.01,41.07,271700.0,24.2889,24.3303,24.2357,24.2712,271700.0
2015-02-10 09:50:00,41.08,41.14,41.0,41.02,206900.0,24.2771,24.3126,24.2298,24.2416,206900.0
2015-02-10 10:00:00,41.02,41.1,41.02,41.05,151900.0,24.2416,24.2889,24.2416,24.2594,151900.0
2015-02-10 10:10:00,41.05,41.16,41.04,41.1,248100.0,24.2594,24.3244,24.2535,24.2889,248100.0
2015-02-10 10:20:00,41.11,41.15,41.02,41.15,258700.0,24.2948,24.3185,24.2416,24.3185,258700.0
2015-02-10 10:30:00,41.15,41.2,41.12,41.19,138100.0,24.3185,24.348,24.3007,24.3421,138100.0
2015-02-10 10:40:00,41.19,41.25,41.11,41.18,330000.0,24.3421,24.3776,24.2948,24.3362,330000.0
2015-02-10 10:50:00,41.18,41.22,41.15,41.22,220200.0,24.3362,24.3598,24.3185,24.3598,220200.0
2015-02-10 11:00:00,41.23,41.23,41.17,41.22,196600.0,24.3657,24.3657,24.3303,24.3598,196600.0
2015-02-10 11:10:00,41.22,41.26,41.17,41.26,187500.0,24.3598,24.3835,24.3303,24.3835,187500.0
2015-02-10 11:20:00,41.26,41.3,41.21,41.29,175500.0,24.3835,24.4071,24.3539,24.4012,175500.0
2015-02-10 11:30:00,41.28,41.33,41.23,41.31,171500.0,24.3953,24.4248,24.3657,24.413,171500.0
2015-02-10 11:40:00,41.31,41.35,41.3,41.35,98600.0,24.413,24.4367,24.4071,24.4367,98600.0
2015-02-10 11:50:00,41.36,41.4,41.31,41.34,102400.0,24.4426,24.4662,24.413,24.4307,102400.0
2015-02-10 12:00:00,41.35,41.39,41.29,41.38,92800.0,24.4367,24.4603,24.4012,24.4544,92800.0
2015-02-10 12:10:00,41.38,41.48,41.38,41.47,112300.0,24.4544,24.5135,24.4544,24.5076,112300.0
2015-02-10 12:20:00,41.47,41.5,41.38,41.41,139800.0,24.5076,24.5253,24.4544,24.4721,139800.0
2015-02-10 12:30:00,41.41,41.45,41.35,41.45,83200.0,24.4721,24.4958,24.4367,24.4958,83200.0
2015-02-10 12:40:00,41.45,41.5,41.41,41.49,90800.0,24.4958,24.5253,24.4721,24.5194,90800.0
2015-02-10 12:50:00,41.49,41.5,41.44,41.47,75200.0,24.5194,24.5253,24.4898,24.5076,75200.0
2015-02-10 13:00:00,41.47,41.51,41.46,41.47,109200.0,24.5076,24.5312,24.5017,24.5076,109200.0
2015-02-10 13:10:00,41.47,41.51,41.41,41.44,153700.0,24.5076,24.5312,24.4721,24.4898,153700.0
2015-02-10 13:20:00,41.44,41.45,41.32,41.32,129300.0,24.4898,24.4958,24.4189,24.4189,129300.0
2015-02-10 13:30:00,41.33,41.43,41.32,41.39,97600.0,24.4248,24.4839,24.4189,24.4603,97600.0
2015-02-10 13:40:00,41.38,41.38,41.29,41.34,89900.0,24.4544,24.4544,24.4012,24.4307,89900.0
2015-02-10 13:50:00,41.34,41.38,41.28,41.29,81500.0,24.4307,24.4544,24.3953,24.4012,81500.0
2015-02-10 14:00:00,41.29,41.36,41.28,41.34,104000.0,24.4012,24.4426,24.3953,24.4307,104000.0
2015-02-10 14:10:00,41.34,41.35,41.31,41.34,142700.0,24.4307,24.4367,24.413,24.4307,142700.0
2015-02-10 14:20:00,41.35,41.41,41.34,41.41,107500.0,24.4367,24.4721,24.4307,24.4721,107500.0
2015-02-10 14:30:00,41.4,41.47,41.38,41.39,229600.0,24.4662,24.5076,24.4544,24.4603,229600.0
2015-02-10 14:40:00,41.39,41.43,41.37,41.41,114100.0,24.4603,24.4839,24.4485,24.4721,114100.0
2015-02-10 14:50:00,41.41,41.51,41.4,41.5,116000.0,24.4721,24.5312,24.4662,24.5253,116000.0
2015-02-10 15:00:00,41.5,41.52,41.45,41.51,152600.0,24.5253,24.5371,24.4958,24.5312,152600.0
2015-02-10 15:10:00,41.52,41.52,41.46,41.5,140900.0,24.5371,24.5371,24.5017,24.5253,140900.0
2015-02-10 15:20:00,41.5,41.57,41.49,41.56,216400.0,24.5253,24.5667,24.5194,24.5608,216400.0
2015-02-10 15:30:00,41.56,41.58,41.51,41.55,286500.0,24.5608,24.5726,24.5312,24.5549,286500.0
2015-02-10 15:40:00,41.55,41.57,41.5,41.51,347500.0,24.5549,24.5667,24.5253,24.5312,347500.0
2015-02-10 15:50:00,41.51,41.55,41.5,41.54,599000.0,24.5312,24.5549,24.5253,24.5489,599000.0
2015-02-11 09:30:00,41.38,41.59,41.37,41.42,263900.0,24.4544,24.5785,24.4485,24.478,263900.0
2015-02-11 09:40:00,41.41,41.5,41.32,41.45,218100.0,24.4721,24.5253,24.4189,24.4958,218100.0
2015-02-11 09:50:00,41.45,41.63,41.41,41.63,249800.0,24.4958,24.6021,24.4721,24.6021,249800.0
2015-02-11 10:00:00,41.62,41.65,41.57,41.63,182400.0,24.5962,24.6139,24.5667,24.6021,182400.0
2015-02-11 10:10:00,41.63,41.65,41.52,41.57,161400.0,24.6021,24.6139,24.5371,24.5667,161400.0
2015-02-11 10:20:00,41.56,41.58,41.48,41.54,138500.0,24.5608,24.5726,24.5135,24.5489,138500.0
2015-02-11 10:30:00,41.54,41.54,41.41,41.47,227100.0,24.5489,24.5489,24.4721,24.5076,227100.0
2015-02-11 10:40:00,41.46,41.53,41.41,41.43,361900.0,24.5017,24.543,24.4721,24.4839,361900.0
2015-02-11 10:50:00,41.43,41.47,41.41,41.42,129900.0,24.4839,24.5076,24.4721,24.478,129900.0
2015-02-11 11:00:00,41.42,41.46,41.4,41.42,146100.0,24.478,24.5017,24.4662,24.478,146100.0
2015-02-11 11:10:00,41.42,41.46,41.4,41.41,150100.0,24.478,24.5017,24.4662,24.4721,150100.0
2015-02-11 11:20:00,41.4,41.51,41.4,41.46,129000.0,24.4662,24.5312,24.4662,24.5017,129000.0
2015-02-11 11:30:00,41.46,41.46,41.35,41.36,119500.0,24.5017,24.5017,24.4367,24.4426,119500.0
2015-02-11 11:40:00,41.36,41.36,41.22,41.26,165800.0,24.4426,24.4426,24.3598,24.3835,165800.0
2015-02-11 11:50:00,41.27,41.32,41.25,41.3,108900.0,24.3894,24.4189,24.3776,24.4071,108900.0
2015-02-11 12:00:00,41.3,41.34,41.22,41.33,111900.0,24.4071,24.4307,24.3598,24.4248,111900.0
2015-02-11 12:10:00,41.32,41.33,41.26,41.31,95100.0,24.4189,24.4248,24.3835,24.413,95100.0
2015-02-11 12:20:00,41.31,41.31,41.25,41.26,95400.0,24.413,24.413,24.3776,24.3835,95400.0
2015-02-11 12:30:00,41.27,41.31,41.26,41.29,106300.0,24.3894,24.413,24.3835,24.4012,106300.0
2015-02-11 12:40:00,41.29,41.29,41.15,41.22,155300.0,24.4012,24.4012,24.3185,24.3598,155300.0
2015-02-11 12:50:00,41.22,41.23,41.15,41.17,92700.0,24.3598,24.3657,24.3185,24.3303,92700.0
2015-02-11 13:00:00,41.17,41.19,41.05,41.1,138500.0,24.3303,24.3421,24.2594,24.2889,138500.0
2015-02-11 13:10:00,41.09,41.13,41.0,41.02,129900.0,24.283,24.3066,24.2298,24.2416,129900.0
2015-02-11 13:20:00,41.02,41.13,41.0,41.1,154900.0,24.2416,24.3066,24.2298,24.2889,154900.0
2015-02-11 13:30:00,41.1,41.12,41.03,41.05,99700.0,24.2889,24.3007,24.2475,24.2594,99700.0
2015-02-11 13:40:00,41.05,41.11,41.04,41.04,111500.0,24.2594,24.2948,24.2535,24.2535,111500.0
2015-02-11 13:50:00,41.04,41.23,41.03,41.15,142500.0,24.2535,24.3657,24.2475,24.3185,142500.0
2015-02-11 14:00:00,41.16,41.19,41.08,41.13,113500.0,24.3244,24.3421,24.2771,24.3066,113500.0
2015-02-11 14:10:00,41.13,41.18,41.1,41.15,89000.0,24.3066,24.3362,24.2889,24.3185,89000.0
2015-02-11 14:20:00,41.14,41.15,41.03,41.09,164000.0,24.3126,24.3185,24.2475,24.283,164000.0
2015-02-11 14:30:00,41.09,41.16,41.07,41.16,87800.0,24.283,24.3244,24.2712,24.3244,87800.0
2015-02-11 14:40:00,41.15,41.23,41.15,41.21,148500.0,24.3185,24.3657,24.3185,24.3539,148500.0
2015-02-11 14:50:00,41.21,41.25,41.17,41.2,118300.0,24.3539,24.3776,24.3303,24.348,118300.0
2015-02-11 15:00:00,41.2,41.25,41.18,41.23,123300.0,24.348,24.3776,24.3362,24.3657,123300.0
2015-02-11 15:10:00,41.22,41.25,41.18,41.19,159100.0,24.3598,24.3776,24.3362,24.3421,159100.0
2015-02-11 15:20:00,41.19,41.36,41.18,41.32,300000.0,24.3421,24.4426,24.3362,24.4189,300000.0
2015-02-11 15:30:00,41.33,41.35,41.22,41.27,204200.0,24.4248,24.4367,24.3598,24.3894,204200.0
2015-02-11 15:40:00,41.27,41.29,41.19,41.2,281500.0,24.3894,24.4012,24.3421,24.348,281500.0
2015-02-11 15:50:00,41.21,41.23,41.15,41.2,385000.0,24.3539,24.3657,24.3185,24.348,385000.0
2015-02-12 09:30:00,41.56,41.6,41.36,41.47,276900.0,24.5608,24.5844,24.4426,24.5076,276900.0
2015-02-12 09:40:00,41.47,41.5,41.33,41.48,234700.0,24.5076,24.5253,24.4248,24.5135,234700.0
2015-02-12 09:50:00,41.48,41.59,41.46,41.56,227300.0,24.5135,24.5785,24.5017,24.5608,227300.0
2015-02-12 10:00:00,41.55,41.57,41.38,41.41,307400.0,24.5549,24.5667,24.4544,24.4721,307400.0
2015-02-12 10:10:00,41.41,41.47,41.39,41.41,124500.0,24.4721,24.5076,24.4603,24.4721,124500.0
2015-02-12 10:20:00,41.39,41.46,41.38,41.42,101600.0,24.4603,24.5017,24.4544,24.478,101600.0
2015-02-12 10:30:00,41.42,41.47,41.37,41.46,106600.0,24.478,24.5076,24.4485,24.5017,106600.0
2015-02-12 10:40:00,41.45,41.5,41.44,41.46,90300.0,24.4958,24.5253,24.4898,24.5017,90300.0
2015-02-12 10:50:00,41.47,41.52,41.47,41.51,168600.0,24.5076,24.5371,24.5076,24.5312,168600.0
2015-02-12 11:00:00,41.51,41.59,41.5,41.53,154300.0,24.5312,24.5785,24.5253,24.543,154300.0
2015-02-12 11:10:00,41.53,41.63,41.52,41.57,218200.0,24.543,24.6021,24.5371,24.5667,218200.0
2015-02-12 11:20:00,41.57,41.58,41.51,41.53,88000.0,24.5667,24.5726,24.5312,24.543,88000.0
2015-02-12 11:30:00,41.53,41.6,41.52,41.56,115900.0,24.543,24.5844,24.5371,24.5608,115900.0
2015-02-12 11:40:00,41.57,41.62,41.55,41.6,94900.0,24.5667,24.5962,24.5549,24.5844,94900.0
2015-02-12 11:50:00,41.61,41.68,41.57,41.66,174000.0,24.5903,24.6317,24.5667,24.6199,174000.0
2015-02-12 12:00:00,41.66,41.68,41.59,41.62,77500.0,24.6199,24.6317,24.5785,24.5962,77500.0
2015-02-12 12:10:00,41.62,41.66,41.61,41.62,118100.0,24.5962,24.6199,24.5903,24.5962,118100.0
2015-02-12 12:20:00,41.62,41.69,41.59,41.67,101500.0,24.5962,24.6376,24.5785,24.6258,101500.0
2015-02-12 12:30:00,41.67,41.69,41.63,41.64,145500.0,24.6258,24.6376,24.6021,24.608,145500.0
2015-02-12 12:40:00,41.65,41.66,41.56,41.62,109900.0,24.6139,24.6199,24.5608,24.5962,109900.0
2015-02-12 12:50:00,41.62,41.64,41.59,41.62,101300.0,24.5962,24.608,24.5785,24.5962,101300.0
2015-02-12 13:00:00,41.62,41.68,41.61,41.62,91600.0,24.5962,24.6317,24.5903,24.5962,91600.0
2015-02-12 13:10:00,41.61,41.69,41.61,41.64,113500.0,24.5903,24.6376,24.5903,24.608,113500.0
2015-02-12 13:20:00,41.64,41.75,41.61,41.74,158800.0,24.608,24.673,24.5903,24.6671,158800.0
2015-02-12 13:30:00,41.73,41.74,41.67,41.7,181300.0,24.6612,24.6671,24.6258,24.6435,181300.0
2015-02-12 13:40:00,41.69,41.73,41.64,41.69,179900.0,24.6376,24.6612,24.608,24.6376,179900.0
2015-02-12 13:50:00,41.7,41.71,41.66,41.7,120100.0,24.6435,24.6494,24.6199,24.6435,120100.0
2015-02-12 14:00:00,41.7,41.75,41.66,41.72,257400.0,24.6435,24.673,24.6199,24.6553,257400.0
2015-02-12 14:10:00,41.71,41.72,41.66,41.68,143900.0,24.6494,24.6553,24.6199,24.6317,143900.0
2015-02-12 14:20:00,41.68,41.71,41.64,41.68,148400.0,24.6317,24.6494,24.608,24.6317,148400.0
2015-02-12 14:30:00,41.68,41.72,41.65,41.71,134200.0,24.6317,24.6553,24.6139,24.6494,134200.0
2015-02-12 14:40:00,41.72,41.76,41.71,41.75,164700.0,24.6553,24.679,24.6494,24.673,164700.0
2015-02-12 14:50:00,41.75,41.76,41.73,41.75,128200.0,24.673,24.679,24.6612,24.673,128200.0
2015-02-12 15:00:00,41.73,41.75,41.69,41.74,134800.0,24.6612,24.673,24.6376,24.6671,134800.0
2015-02-12 15:10:00,41.73,41.75,41.7,41.73,168300.0,24.6612,24.673,24.6435,24.6612,168300.0
2015-02-12 15:20:00,41.73,41.75,41.72,41.73,160500.0,24.6612,24.673,24.6553,24.6612,160500.0
2015-02-12 15:30:00,41.74,41.74,41.67,41.69,211600.0,24.6671,24.6671,24.6258,24.6376,211600.0
2015-02-12 15:40:00,41.69,41.74,41.68,41.73,343300.0,24.6376,24.6671,24.6317,24.6612,343300.0
2015-02-12 15:50:00,41.74,41.82,41.72,41.74,1243200.0,24.6671,24.7144,24.6553,24.6671,1243200.0
2015-02-13 09:30:00,41.92,41.95,41.79,41.92,328800.0,24.7735,24.7912,24.6967,24.7735,328800.0
2015-02-13 09:40:00,41.92,41.96,41.84,41.88,220800.0,24.7735,24.7971,24.7262,24.7499,220800.0
2015-02-13 09:50:00,41.89,41.97,41.88,41.93,168800.0,24.7558,24.8031,24.7499,24.7794,168800.0
2015-02-13 10:00:00,41.92,41.97,41.86,41.92,283100.0,24.7735,24.8031,24.7381,24.7735,283100.0
2015-02-13 10:10:00,41.91,41.95,41.87,41.89,142900.0,24.7676,24.7912,24.744,24.7558,142900.0
2015-02-13 10:20:00,41.89,41.92,41.84,41.91,193700.0,24.7558,24.7735,24.7262,24.7676,193700.0
2015-02-13 10:30:00,41.92,41.98,41.89,41.97,184300.0,24.7735,24.809,24.7558,24.8031,184300.0
2015-02-13 10:40:00,41.97,41.98,41.93,41.96,186300.0,24.8031,24.809,24.7794,24.7971,186300.0
2015-02-13 10:50:00,41.96,41.98,41.9,41.9,254600.0,24.7971,24.809,24.7617,24.7617,254600.0
2015-02-13 11:00:00,41.9,41.91,41.86,41.87,299600.0,24.7617,24.7676,24.7381,24.744,299600.0
2015-02-13 11:10:00,41.86,41.88,41.78,41.82,181000.0,24.7381,24.7499,24.6908,24.7144,181000.0
2015-02-13 11:20:00,41.82,41.84,41.76,41.77,168500.0,24.7144,24.7262,24.679,24.6849,168500.0
2015-02-13 11:30:00,41.77,41.78,41.7,41.75,145900.0,24.6849,24.6908,24.6435,24.673,145900.0
2015-02-13 11:40:00,41.75,41.81,41.7,41.78,106400.0,24.673,24.7085,24.6435,24.6908,106400.0
2015-02-13 11:50:00,41.79,41.86,41.74,41.85,157200.0,24.6967,24.7381,24.6671,24.7321,157200.0
2015-02-13 12:00:00,41.85,41.86,41.79,41.84,132400.0,24.7321,24.7381,24.6967,24.7262,132400.0
2015-02-13 12:10:00,41.84,41.88,41.82,41.85,107200.0,24.7262,24.7499,24.7144,24.7321,107200.0
2015-02-13 12:20:00,41.86,41.89,41.83,41.87,111100.0,24.7381,24.7558,24.7203,24.744,111100.0
2015-02-13 12:30:00,41.86,41.89,41.84,41.84,104700.0,24.7381,24.7558,24.7262,24.7262,104700.0
2015-02-13 12:40:00,41.84,41.88,41.81,41.84,91700.0,24.7262,24.7499,24.7085,24.7262,91700.0
2015-02-13 12:50:00,41.84,41.89,41.83,41.86,55100.0,24.7262,24.7558,24.7203,24.7381,55100.0
2015-02-13 13:00:00,41.86,41.89,41.83,41.85,81000.0,24.7381,24.7558,24.7203,24.7321,81000.0
2015-02-13 13:10:00,41.86,41.89,41.81,41.85,81600.0,24.7381,24.7558,24.7085,24.7321,81600.0
2015-02-13 13:20:00,41.84,41.86,41.76,41.77,104100.0,24.7262,24.7381,24.679,24.6849,104100.0
2015-02-13 13:30:00,41.77,41.8,41.72,41.75,136900.0,24.6849,24.7026,24.6553,24.673,136900.0
2015-02-13 13:40:00,41.75,41.78,41.73,41.75,92100.0,24.673,24.6908,24.6612,24.673,92100.0
2015-02-13 13:50:00,41.74,41.79,41.73,41.75,114800.0,24.6671,24.6967,24.6612,24.673,114800.0
2015-02-13 14:00:00,41.75,41.85,41.74,41.84,84600.0,24.673,24.7321,24.6671,24.7262,84600.0
2015-02-13 14:10:00,41.84,41.89,41.81,41.87,109400.0,24.7262,24.7558,24.7085,24.744,109400.0
2015-02-13 14:20:00,41.87,41.9,41.85,41.86,103400.0,24.744,24.7617,24.7321,24.7381,103400.0
2015-02-13 14:30:00,41.86,41.9,41.86,41.87,100600.0,24.7381,24.7617,24.7381,24.744,100600.0
2015-02-13 14:40:00,41.88,41.89,41.85,41.88,99500.0,24.7499,24.7558,24.7321,24.7499,99500.0
2015-02-13 14:50:00,41.88,41.89,41.84,41.87,137100.0,24.7499,24.7558,24.7262,24.744,137100.0
2015-02-13 15:00:00,41.86,41.91,41.85,41.89,337500.0,24.7381,24.7676,24.7321,24.7558,337500.0
2015-02-13 15:10:00,41.89,41.92,41.89,41.9,182400.0,24.7558,24.7735,24.7558,24.7617,182400.0
2015-02-13 15:20:00,41.91,41.92,41.88,41.9,392200.0,24.7676,24.7735,24.7499,24.7617,392200.0
2015-02-13 15:30:00,41.89,41.93,41.88,41.91,232000.0,24.7558,24.7794,24.7499,24.7676,232000.0
2015-02-13 15:40:00,41.92,41.96,41.91,41.96,351600.0,24.7735,24.7971,24.7676,24.7971,351600.0
2015-02-13 15:50:00,41.96,41.99,41.95,41.95,968600.0,24.7971,24.8149,24.7912,24.7912,968600.0
2015-02-17 09:30:00,41.98,42.04,41.83,41.84,574000.0,24.809,24.8444,24.7203,24.7262,574000.0
2015-02-17 09:40:00,41.82,41.89,41.76,41.84,217200.0,24.7144,24.7558,24.679,24.7262,217200.0
2015-02-17 09:50:00,41.85,41.98,41.82,41.98,132900.0,24.7321,24.809,24.7144,24.809,132900.0
2015-02-17 10:00:00,41.98,42.08,41.9,42.05,282900.0,24.809,24.8681,24.7617,24.8503,282900.0
2015-02-17 10:10:00,42.05,42.05,41.91,41.94,210400.0,24.8503,24.8503,24.7676,24.7853,210400.0
2015-02-17 10:20:00,41.94,42.0,41.93,42.0,163500.0,24.7853,24.8208,24.7794,24.8208,163500.0
2015-02-17 10:30:00,42.0,42.03,41.97,42.0,283600.0,24.8208,24.8385,24.8031,24.8208,283600.0
2015-02-17 10:40:00,41.99,42.07,41.97,42.06,238400.0,24.8149,24.8622,24.8031,24.8562,238400.0
2015-02-17 10:50:00,42.06,42.09,42.0,42.06,200800.0,24.8562,24.874,24.8208,24.8562,200800.0
2015-02-17 11:00:00,42.04,42.05,41.98,42.01,210000.0,24.8444,24.8503,24.809,24.8267,210000.0
2015-02-17 11:10:00,42.01,42.05,41.99,42.05,124200.0,24.8267,24.8503,24.8149,24.8503,124200.0
2015-02-17 11:20:00,42.05,42.09,42.01,42.04,112900.0,24.8503,24.874,24.8267,24.8444,112900.0
2015-02-17 11:30:00,42.04,42.04,41.99,42.02,144400.0,24.8444,24.8444,24.8149,24.8326,144400.0
2015-02-17 11:40:00,42.03,42.08,42.0,42.04,121300.0,24.8385,24.8681,24.8208,24.8444,121300.0
2015-02-17 11:50:00,42.04,42.06,41.99,42.01,96900.0,24.8444,24.8562,24.8149,24.8267,96900.0
2015-02-17 12:00:00,42.02,42.03,41.96,41.99,112200.0,24.8326,24.8385,24.7971,24.8149,112200.0
2015-02-17 12:10:00,41.98,42.0,41.96,41.99,77800.0,24.809,24.8208,24.7971,24.8149,77800.0
2015-02-17 12:20:00,41.98,42.02,41.95,41.96,131800.0,24.809,24.8326,24.7912,24.7971,131800.0
2015-02-17 12:30:00,41.96,42.06,41.95,42.06,121000.0,24.7971,24.8562,24.7912,24.8562,121000.0
2015-02-17 12:40:00,42.06,42.07,42.01,42.05,156900.0,24.8562,24.8622,24.8267,24.8503,156900.0
2015-02-17 12:50:00,42.06,42.08,42.04,42.07,94600.0,24.8562,24.8681,24.8444,24.8622,94600.0
2015-02-17 13:00:00,42.08,42.09,42.04,42.08,115700.0,24.8681,24.874,24.8444,24.8681,115700.0
2015-02-17 13:10:00,42.08,42.1,42.06,42.09,115500.0,24.8681,24.8799,24.8562,24.874,115500.0
2015-02-17 13:20:00,42.08,42.18,42.07,42.17,223200.0,24.8681,24.9272,24.8622,24.9213,223200.0
2015-02-17 13:30:00,42.17,42.2,42.13,42.19,151900.0,24.9213,24.939,24.8976,24.9331,151900.0
2015-02-17 13:40:00,42.19,42.22,42.18,42.21,134100.0,24.9331,24.9508,24.9272,24.9449,134100.0
2015-02-17 13:50:00,42.21,42.25,42.19,42.21,195900.0,24.9449,24.9685,24.9331,24.9449,195900.0
2015-02-17 14:00:00,42.21,42.22,42.15,42.17,155500.0,24.9449,24.9508,24.9094,24.9213,155500.0
2015-02-17 14:10:00,42.17,42.2,42.16,42.2,104400.0,24.9213,24.939,24.9153,24.939,104400.0
2015-02-17 14:20:00,42.19,42.2,42.15,42.15,113400.0,24.9331,24.939,24.9094,24.9094,113400.0
2015-02-17 14:30:00,42.16,42.18,42.14,42.18,84900.0,24.9153,24.9272,24.9035,24.9272,84900.0
2015-02-17 14:40:00,42.17,42.19,42.12,42.16,184400.0,24.9213,24.9331,24.8917,24.9153,184400.0
2015-02-17 14:50:00,42.16,42.17,42.09,42.1,163500.0,24.9153,24.9213,24.874,24.8799,163500.0
2015-02-17 15:00:00,42.09,42.15,42.09,42.15,181200.0,24.874,24.9094,24.874,24.9094,181200.0
2015-02-17 15:10:00,42.15,42.16,42.1,42.12,150300.0,24.9094,24.9153,24.8799,24.8917,150300.0
2015-02-17 15:20:00,42.12,42.14,42.09,42.12,164200.0,24.8917,24.9035,24.874,24.8917,164200.0
2015-02-17 15:30:00,42.12,42.13,42.08,42.1,257400.0,24.8917,24.8976,24.8681,24.8799,257400.0
2015-02-17 15:40:00,42.1,42.11,42.05,42.08,296000.0,24.8799,24.8858,24.8503,24.8681,296000.0
2015-02-17 15:50:00,42.07,42.11,42.07,42.08,761300.0,24.8622,24.8858,24.8622,24.8681,761300.0
2015-02-18 09:30:00,41.84,42.1,41.8,41.94,324300.0,24.7262,24.8799,24.7026,24.7853,324300.0
2015-02-18 09:40:00,41.94,42.01,41.91,41.97,117100.0,24.7853,24.8267,24.7676,24.8031,117100.0
2015-02-18 09:50:00,41.99,42.0,41.89,41.97,167600.0,24.8149,24.8208,24.7558,24.8031,167600.0
2015-02-18 10:00:00,41.97,42.08,41.95,42.05,375200.0,24.8031,24.8681,24.7912,24.8503,375200.0
2015-02-18 10:10:00,42.05,42.05,41.92,41.97,121400.0,24.8503,24.8503,24.7735,24.8031,121400.0
2015-02-18 10:20:00,41.97,42.0,41.86,41.9,130800.0,24.8031,24.8208,24.7381,24.7617,130800.0
2015-02-18 10:30:00,41.9,41.93,41.88,41.88,119200.0,24.7617,24.7794,24.7499,24.7499,119200.0
2015-02-18 10:40:00,41.89,41.95,41.87,41.94,109000.0,24.7558,24.7912,24.744,24.7853,109000.0
2015-02-18 10:50:00,41.94,41.97,41.91,41.95,130600.0,24.7853,24.8031,24.7676,24.7912,130600.0
2015-02-18 11:00:00,41.94,41.97,41.91,41.91,130600.0,24.7853,24.8031,24.7676,24.7676,130600.0
2015-02-18 11:10:00,41.91,41.94,41.9,41.92,89600.0,24.7676,24.7853,24.7617,24.7735,89600.0
2015-02-18 11:20:00,41.93,41.96,41.92,41.95,166900.0,24.7794,24.7971,24.7735,24.7912,166900.0
2015-02-18 11:30:00,41.95,41.98,41.94,41.98,78100.0,24.7912,24.809,24.7853,24.809,78100.0
2015-02-18 11:40:00,41.97,41.98,41.93,41.94,82600.0,24.8031,24.809,24.7794,24.7853,82600.0
2015-02-18 11:50:00,41.94,42.02,41.92,42.02,160600.0,24.7853,24.8326,24.7735,24.8326,160600.0
2015-02-18 12:00:00,42.01,42.07,41.97,42.07,110300.0,24.8267,24.8622,24.8031,24.8622,110300.0
2015-02-18 12:10:00,42.07,42.07,42.01,42.03,120000.0,24.8622,24.8622,24.8267,24.8385,120000.0
2015-02-18 12:20:00,42.02,42.1,42.01,42.09,72800.0,24.8326,24.8799,24.8267,24.874,72800.0
2015-02-18 12:30:00,42.08,42.1,42.02,42.05,98000.0,24.8681,24.8799,24.8326,24.8503,98000.0
2015-02-18 12:40:00,42.05,42.08,42.01,42.06,128800.0,24.8503,24.8681,24.8267,24.8562,128800.0
2015-02-18 12:50:00,42.05,42.07,42.01,42.03,106900.0,24.8503,24.8622,24.8267,24.8385,106900.0
2015-02-18 13:00:00,42.03,42.1,42.02,42.09,103500.0,24.8385,24.8799,24.8326,24.874,103500.0
2015-02-18 13:10:00,42.08,42.11,42.07,42.1,116400.0,24.8681,24.8858,24.8622,24.8799,116400.0
2015-02-18 13:20:00,42.1,42.11,42.05,42.08,79600.0,24.8799,24.8858,24.8503,24.8681,79600.0
2015-02-18 13:30:00,42.08,42.11,42.07,42.1,125800.0,24.8681,24.8858,24.8622,24.8799,125800.0
2015-02-18 13:40:00,42.1,42.12,42.08,42.1,99000.0,24.8799,24.8917,24.8681,24.8799,99000.0
2015-02-18 13:50:00,42.11,42.13,42.08,42.09,104100.0,24.8858,24.8976,24.8681,24.874,104100.0
2015-02-18 14:00:00,42.08,42.22,42.08,42.17,238700.0,24.8681,24.9508,24.8681,24.9213,238700.0
2015-02-18 14:10:00,42.17,42.2,42.14,42.15,111500.0,24.9213,24.939,24.9035,24.9094,111500.0
2015-02-18 14:20:00,42.15,42.18,42.06,42.1,159100.0,24.9094,24.9272,24.8562,24.8799,159100.0
2015-02-18 14:30:00,42.11,42.15,42.1,42.13,174300.0,24.8858,24.9094,24.8799,24.8976,174300.0
2015-02-18 14:40:00,42.14,42.14,42.07,42.08,95700.0,24.9035,24.9035,24.8622,24.8681,95700.0
2015-02-18 14:50:00,42.08,42.13,42.08,42.13,158700.0,24.8681,24.8976,24.8681,24.8976,158700.0
2015-02-18 15:00:00,42.13,42.19,42.13,42.17,153700.0,24.8976,24.9331,24.8976,24.9213,153700.0
2015-02-18 15:10:00,42.18,42.21,42.16,42.21,166200.0,24.9272,24.9449,24.9153,24.9449,166200.0
2015-02-18 15:20:00,42.2,42.21,42.17,42.2,133700.0,24.939,24.9449,24.9213,24.939,133700.0
2015-02-18 15:30:00,42.2,42.2,42.14,42.16,246800.0,24.939,24.939,24.9035,24.9153,246800.0
2015-02-18 15:40:00,42.15,42.19,42.13,42.18,245100.0,24.9094,24.9331,24.8976,24.9272,245100.0
2015-02-18 15:50:00,42.18,42.22,42.17,42.2,653900.0,24.9272,24.9508,24.9213,24.939,653900.0
2015-02-19 09:30:00,41.77,41.97,41.77,41.9,352800.0,24.6849,24.8031,24.6849,24.7617,352800.0
2015-02-19 09:40:00,41.9,41.99,41.84,41.86,228300.0,24.7617,24.8149,24.7262,24.7381,228300.0
2015-02-19 09:50:00,41.86,41.9,41.81,41.88,128900.0,24.7381,24.7617,24.7085,24.7499,128900.0
2015-02-19 10:00:00,41.87,41.91,41.8,41.91,179800.0,24.744,24.7676,24.7026,24.7676,179800.0
2015-02-19 10:10:00,41.91,41.97,41.89,41.95,141000.0,24.7676,24.8031,24.7558,24.7912,141000.0
2015-02-19 10:20:00,41.95,41.97,41.88,41.89,96800.0,24.7912,24.8031,24.7499,24.7558,96800.0
2015-02-19 10:30:00,41.88,41.97,41.86,41.97,232200.0,24.7499,24.8031,24.7381,24.8031,232200.0
2015-02-19 10:40:00,41.98,41.99,41.85,41.9,374300.0,24.809,24.8149,24.7321,24.7617,374300.0
2015-02-19 10:50:00,41.9,41.92,41.87,41.91,129000.0,24.7617,24.7735,24.744,24.7676,129000.0
2015-02-19 11:00:00,41.91,41.96,41.88,41.93,201300.0,24.7676,24.7971,24.7499,24.7794,201300.0
2015-02-19 11:10:00,41.93,41.96,41.88,41.93,150400.0,24.7794,24.7971,24.7499,24.7794,150400.0
2015-02-19 11:20:00,41.93,41.99,41.92,41.97,148000.0,24.7794,24.8149,24.7735,24.8031,148000.0
2015-02-19 11:30:00,41.97,42.05,41.96,42.04,150900.0,24.8031,24.8503,24.7971,24.8444,150900.0
2015-02-19 11:40:00,42.05,42.13,42.03,42.11,123500.0,24.8503,24.8976,24.8385,24.8858,123500.0
2015-02-19 11:50:00,42.11,42.13,42.0,42.01,136500.0,24.8858,24.8976,24.8208,24.8267,136500.0
2015-02-19 12:00:00,42.02,42.02,41.93,41.94,97900.0,24.8326,24.8326,24.7794,24.7853,97900.0
2015-02-19 12:10:00,41.94,41.96,41.89,41.91,124100.0,24.7853,24.7971,24.7558,24.7676,124100.0
2015-02-19 12:20:00,41.91,41.95,41.87,41.9,179200.0,24.7676,24.7912,24.744,24.7617,179200.0
2015-02-19 12:30:00,41.91,41.91,41.82,41.89,129900.0,24.7676,24.7676,24.7144,24.7558,129900.0
2015-02-19 12:40:00,41.88,41.93,41.87,41.93,101300.0,24.7499,24.7794,24.744,24.7794,101300.0
2015-02-19 12:50:00,41.93,41.95,41.91,41.94,135100.0,24.7794,24.7912,24.7676,24.7853,135100.0
2015-02-19 13:00:00,41.94,41.95,41.88,41.9,105600.0,24.7853,24.7912,24.7499,24.7617,105600.0
2015-02-19 13:10:00,41.89,41.93,41.86,41.91,118200.0,24.7558,24.7794,24.7381,24.7676,118200.0
2015-02-19 13:20:00,41.91,41.95,41.88,41.91,77300.0,24.7676,24.7912,24.7499,24.7676,77300.0
2015-02-19 13:30:00,41.92,41.94,41.88,41.93,110700.0,24.7735,24.7853,24.7499,24.7794,110700.0
2015-02-19 13:40:00,41.93,41.96,41.92,41.95,77500.0,24.7794,24.7971,24.7735,24.7912,77500.0
2015-02-19 13:50:00,41.95,41.98,41.93,41.95,117900.0,24.7912,24.809,24.7794,24.7912,117900.0
2015-02-19 14:00:00,41.95,41.98,41.92,41.96,201100.0,24.7912,24.809,24.7735,24.7971,201100.0
2015-02-19 14:10:00,41.96,41.98,41.94,41.96,101400.0,24.7971,24.809,24.7853,24.7971,101400.0
2015-02-19 14:20:00,41.97,41.98,41.93,41.94,117000.0,24.8031,24.809,24.7794,24.7853,117000.0
2015-02-19 14:30:00,41.94,41.95,41.92,41.93,117100.0,24.7853,24.7912,24.7735,24.7794,117100.0
2015-02-19 14:40:00,41.92,41.97,41.92,41.95,142800.0,24.7735,24.8031,24.7735,24.7912,142800.0
2015-02-19 14:50:00,41.95,41.95,41.92,41.94,99700.0,24.7912,24.7912,24.7735,24.7853,99700.0
2015-02-19 15:00:00,41.94,41.97,41.92,41.96,200300.0,24.7853,24.8031,24.7735,24.7971,200300.0
2015-02-19 15:10:00,41.96,41.97,41.94,41.95,112900.0,24.7971,24.8031,24.7853,24.7912,112900.0
2015-02-19 15:20:00,41.96,41.98,41.94,41.98,284100.0,24.7971,24.809,24.7853,24.809,284100.0
2015-02-19 15:30:00,41.98,41.99,41.95,41.95,172000.0,24.809,24.8149,24.7912,24.7912,172000.0
2015-02-19 15:40:00,41.95,42.01,41.95,42.01,489100.0,24.7912,24.8267,24.7912,24.8267,489100.0
2015-02-19 15:50:00,42.0,42.02,41.98,42.0,754500.0,24.8208,24.8326,24.809,24.8208,754500.0
2015-02-20 09:30:00,41.88,42.03,41.82,42.0,649200.0,24.7499,24.8385,24.7144,24.8208,649200.0
2015-02-20 09:40:00,42.0,42.0,41.84,41.89,231300.0,24.8208,24.8208,24.7262,24.7558,231300.0
2015-02-20 09:50:00,41.88,41.89,41.8,41.84,154400.0,24.7499,24.7558,24.7026,24.7262,154400.0
2015-02-20 10:00:00,41.85,41.85,41.75,41.82,194500.0,24.7321,24.7321,24.673,24.7144,194500.0
2015-02-20 10:10:00,41.83,41.87,41.77,41.79,172600.0,24.7203,24.744,24.6849,24.6967,172600.0
2015-02-20 10:20:00,41.79,41.87,41.77,41.77,167400.0,24.6967,24.744,24.6849,24.6849,167400.0
2015-02-20 10:30:00,41.77,41.78,41.66,41.72,227200.0,24.6849,24.6908,24.6199,24.6553,227200.0
2015-02-20 10:40:00,41.72,41.76,41.69,41.76,179900.0,24.6553,24.679,24.6376,24.679,179900.0
2015-02-20 10:50:00,41.76,41.79,41.71,41.74,211200.0,24.679,24.6967,24.6494,24.6671,211200.0
2015-02-20 11:00:00,41.75,41.79,41.74,41.76,170200.0,24.673,24.6967,24.6671,24.679,170200.0
2015-02-20 11:10:00,41.77,41.77,41.7,41.71,184600.0,24.6849,24.6849,24.6435,24.6494,184600.0
2015-02-20 11:20:00,41.7,41.71,41.64,41.65,246400.0,24.6435,24.6494,24.608,24.6139,246400.0
2015-02-20 11:30:00,41.65,41.66,41.58,41.64,205100.0,24.6139,24.6199,24.5726,24.608,205100.0
2015-02-20 11:40:00,41.64,41.7,41.61,41.69,293700.0,24.608,24.6435,24.5903,24.6376,293700.0
2015-02-20 11:50:00,41.68,41.72,41.67,41.7,357200.0,24.6317,24.6553,24.6258,24.6435,357200.0
2015-02-20 12:00:00,41.7,41.72,41.65,41.68,151500.0,24.6435,24.6553,24.6139,24.6317,151500.0
2015-02-20 12:10:00,41.68,41.72,41.65,41.71,101500.0,24.6317,24.6553,24.6139,24.6494,101500.0
2015-02-20 12:20:00,41.71,41.74,41.68,41.69,102500.0,24.6494,24.6671,24.6317,24.6376,102500.0
2015-02-20 12:30:00,41.7,41.81,41.68,41.78,226200.0,24.6435,24.7085,24.6317,24.6908,226200.0
2015-02-20 12:40:00,41.77,41.84,41.75,41.79,117900.0,24.6849,24.7262,24.673,24.6967,117900.0
2015-02-20 12:50:00,41.79,41.8,41.6,41.62,157600.0,24.6967,24.7026,24.5844,24.5962,157600.0
2015-02-20 13:00:00,41.63,41.73,41.63,41.71,125300.0,24.6021,24.6612,24.6021,24.6494,125300.0
2015-02-20 13:10:00,41.71,41.73,41.65,41.66,134900.0,24.6494,24.6612,24.6139,24.6199,134900.0
2015-02-20 13:20:00,41.66,41.69,41.64,41.66,85700.0,24.6199,24.6376,24.608,24.6199,85700.0
2015-02-20 13:30:00,41.66,41.71,41.64,41.71,145800.0,24.6199,24.6494,24.608,24.6494,145800.0
2015-02-20 13:40:00,41.71,41.74,41.69,41.72,106400.0,24.6494,24.6671,24.6376,24.6553,106400.0
2015-02-20 13:50:00,41.72,41.76,41.7,41.75,126200.0,24.6553,24.679,24.6435,24.673,126200.0
2015-02-20 14:00:00,41.76,41.79,41.72,41.73,168300.0,24.679,24.6967,24.6553,24.6612,168300.0
2015-02-20 14:10:00,41.74,41.75,41.7,41.72,105600.0,24.6671,24.673,24.6435,24.6553,105600.0
2015-02-20 14:20:00,41.72,41.76,41.71,41.76,102600.0,24.6553,24.679,24.6494,24.679,102600.0
2015-02-20 14:30:00,41.76,41.8,41.74,41.79,123300.0,24.679,24.7026,24.6671,24.6967,123300.0
2015-02-20 14:40:00,41.79,41.81,41.76,41.8,148000.0,24.6967,24.7085,24.679,24.7026,148000.0
2015-02-20 14:50:00,41.8,41.86,41.78,41.84,182600.0,24.7026,24.7381,24.6908,24.7262,182600.0
2015-02-20 15:00:00,41.85,41.9,41.84,41.9,203300.0,24.7321,24.7617,24.7262,24.7617,203300.0
2015-02-20 15:10:00,41.9,41.92,41.85,41.88,174900.0,24.7617,24.7735,24.7321,24.7499,174900.0
2015-02-20 15:20:00,41.88,41.92,41.86,41.91,162000.0,24.7499,24.7735,24.7381,24.7676,162000.0
2015-02-20 15:30:00,41.91,41.94,41.87,41.89,462500.0,24.7676,24.7853,24.744,24.7558,462500.0
2015-02-20 15:40:00,41.89,41.93,41.86,41.88,449900.0,24.7558,24.7794,24.7381,24.7499,449900.0
2015-02-20 15:50:00,41.88,41.89,41.83,41.87,940000.0,24.7499,24.7558,24.7203,24.744,940000.0
2015-02-23 09:30:00,41.72,41.84,41.66,41.79,242200.0,24.6553,24.7262,24.6199,24.6967,242200.0
2015-02-23 09:40:00,41.78,41.79,41.68,41.72,256700.0,24.6908,24.6967,24.6317,24.6553,256700.0
2015-02-23 09:50:00,41.72,41.74,41.62,41.74,194100.0,24.6553,24.6671,24.5962,24.6671,194100.0
2015-02-23 10:00:00,41.74,41.82,41.73,41.76,180300.0,24.6671,24.7144,24.6612,24.679,180300.0
2015-02-23 10:10:00,41.76,41.77,41.71,41.75,147900.0,24.679,24.6849,24.6494,24.673,147900.0
2015-02-23 10:20:00,41.75,41.87,41.73,41.84,157000.0,24.673,24.744,24.6612,24.7262,157000.0
2015-02-23 10:30:00,41.85,41.92,41.84,41.88,170700.0,24.7321,24.7735,24.7262,24.7499,170700.0
2015-02-23 10:40:00,41.89,41.89,41.81,41.83,174200.0,24.7558,24.7558,24.7085,24.7203,174200.0
2015-02-23 10:50:00,41.84,41.92,41.83,41.87,100200.0,24.7262,24.7735,24.7203,24.744,100200.0
2015-02-23 11:00:00,41.87,41.91,41.86,41.9,116100.0,24.744,24.7676,24.7381,24.7617,116100.0
2015-02-23 11:10:00,41.89,41.9,41.87,41.88,81700.0,24.7558,24.7617,24.744,24.7499,81700.0
2015-02-23 11:20:00,41.89,41.95,41.87,41.94,127400.0,24.7558,24.7912,24.744,24.7853,127400.0
2015-02-23 11:30:00,41.93,41.95,41.91,41.92,97700.0,24.7794,24.7912,24.7676,24.7735,97700.0
2015-02-23 11:40:00,41.93,41.98,41.91,41.95,78300.0,24.7794,24.809,24.7676,24.7912,78300.0
2015-02-23 11:50:00,41.96,41.97,41.86,41.87,101400.0,24.7971,24.8031,24.7381,24.744,101400.0
2015-02-23 12:00:00,41.87,41.88,41.85,41.87,76700.0,24.744,24.7499,24.7321,24.744,76700.0
2015-02-23 12:10:00,41.88,41.88,41.82,41.84,76500.0,24.7499,24.7499,24.7144,24.7262,76500.0
2015-02-23 12:20:00,41.84,41.85,41.79,41.79,123900.0,24.7262,24.7321,24.6967,24.6967,123900.0
2015-02-23 12:30:00,41.8,41.86,41.8,41.82,82800.0,24.7026,24.7381,24.7026,24.7144,82800.0
2015-02-23 12:40:00,41.81,41.84,41.77,41.81,107500.0,24.7085,24.7262,24.6849,24.7085,107500.0
2015-02-23 12:50:00,41.81,41.86,41.79,41.83,111400.0,24.7085,24.7381,24.6967,24.7203,111400.0
2015-02-23 13:00:00,41.83,41.86,41.8,41.8,117000.0,24.7203,24.7381,24.7026,24.7026,117000.0
2015-02-23 13:10:00,41.81,41.84,41.79,41.81,104800.0,24.7085,24.7262,24.6967,24.7085,104800.0
2015-02-23 13:20:00,41.82,41.85,41.81,41.84,115900.0,24.7144,24.7321,24.7085,24.7262,115900.0
2015-02-23 13:30:00,41.84,42.03,41.83,41.94,313100.0,24.7262,24.8385,24.7203,24.7853,313100.0
2015-02-23 13:40:00,41.95,42.0,41.85,41.86,259500.0,24.7912,24.8208,24.7321,24.7381,259500.0
2015-02-23 13:50:00,41.87,41.91,41.84,41.91,136400.0,24.744,24.7676,24.7262,24.7676,136400.0
2015-02-23 14:00:00,41.91,41.94,41.87,41.91,148400.0,24.7676,24.7853,24.744,24.7676,148400.0
2015-02-23 14:10:00,41.92,41.95,41.88,41.88,131200.0,24.7735,24.7912,24.7499,24.7499,131200.0
2015-02-23 14:20:00,41.89,41.96,41.88,41.93,136300.0,24.7558,24.7971,24.7499,24.7794,136300.0
2015-02-23 14:30:00,41.93,41.94,41.85,41.86,206500.0,24.7794,24.7853,24.7321,24.7381,206500.0
2015-02-23 14:40:00,41.87,41.88,41.81,41.86,215200.0,24.744,24.7499,24.7085,24.7381,215200.0
2015-02-23 14:50:00,41.86,41.91,41.85,41.89,157800.0,24.7381,24.7676,24.7321,24.7558,157800.0
2015-02-23 15:00:00,41.89,41.9,41.82,41.84,202900.0,24.7558,24.7617,24.7144,24.7262,202900.0
2015-02-23 15:10:00,41.84,41.93,41.83,41.93,185700.0,24.7262,24.7794,24.7203,24.7794,185700.0
2015-02-23 15:20:00,41.93,41.97,41.92,41.97,195700.0,24.7794,24.8031,24.7735,24.8031,195700.0
2015-02-23 15:30:00,41.97,42.01,41.96,42.0,301000.0,24.8031,24.8267,24.7971,24.8208,301000.0
2015-02-23 15:40:00,42.0,42.02,41.99,42.01,269600.0,24.8208,24.8326,24.8149,24.8267,269600.0
2015-02-23 15:50:00,42.01,42.03,42.0,42.01,561300.0,24.8267,24.8385,24.8208,24.8267,561300.0
2015-02-24 09:30:00,42.03,42.04,41.86,41.96,300200.0,24.8385,24.8444,24.7381,24.7971,300200.0
2015-02-24 09:40:00,41.96,42.03,41.92,41.93,175600.0,24.7971,24.8385,24.7735,24.7794,175600.0
2015-02-24 09:50:00,41.94,42.03,41.94,41.99,214700.0,24.7853,24.8385,24.7853,24.8149,214700.0
2015-02-24 10:00:00,42.0,42.1,41.97,42.09,236400.0,24.8208,24.8799,24.8031,24.874,236400.0
2015-02-24 10:10:00,42.1,42.15,42.03,42.15,203800.0,24.8799,24.9094,24.8385,24.9094,203800.0
2015-02-24 10:20:00,42.14,42.25,42.14,42.23,216700.0,24.9035,24.9685,24.9035,24.9567,216700.0
2015-02-24 10:30:00,42.24,42.29,42.15,42.19,373100.0,24.9626,24.9922,24.9094,24.9331,373100.0
2015-02-24 10:40:00,42.18,42.22,42.17,42.21,200800.0,24.9272,24.9508,24.9213,24.9449,200800.0
2015-02-24 10:50:00,42.22,42.24,42.2,42.22,127900.0,24.9508,24.9626,24.939,24.9508,127900.0
2015-02-24 11:00:00,42.23,42.26,42.22,42.26,186300.0,24.9567,24.9744,24.9508,24.9744,186300.0
2015-02-24 11:10:00,42.26,42.33,42.25,42.27,228300.0,24.9744,25.0158,24.9685,24.9803,228300.0
2015-02-24 11:20:00,42.28,42.29,42.21,42.23,137000.0,24.9863,24.9922,24.9449,24.9567,137000.0
2015-02-24 11:30:00,42.23,42.28,42.22,42.26,127400.0,24.9567,24.9863,24.9508,24.9744,127400.0
2015-02-24 11:40:00,42.26,42.3,42.24,42.25,109200.0,24.9744,24.9981,24.9626,24.9685,109200.0
2015-02-24 11:50:00,42.25,42.27,42.2,42.27,303700.0,24.9685,24.9803,24.939,24.9803,303700.0
2015-02-24 12:00:00,42.26,42.3,42.23,42.28,200800.0,24.9744,24.9981,24.9567,24.9863,200800.0
2015-02-24 12:10:00,42.27,42.31,42.24,42.28,125100.0,24.9803,25.004,24.9626,24.9863,125100.0
2015-02-24 12:20:00,42.28,42.31,42.27,42.31,133200.0,24.9863,25.004,24.9803,25.004,133200.0
2015-02-24 12:30:00,42.3,42.31,42.2,42.23,192100.0,24.9981,25.004,24.939,24.9567,192100.0
2015-02-24 12:40:00,42.22,42.25,42.22,42.23,92300.0,24.9508,24.9685,24.9508,24.9567,92300.0
2015-02-24 12:50:00,42.23,42.28,42.22,42.28,96400.0,24.9567,24.9863,24.9508,24.9863,96400.0
2015-02-24 13:00:00,42.27,42.28,42.24,42.25,104100.0,24.9803,24.9863,24.9626,24.9685,104100.0
2015-02-24 13:10:00,42.26,42.29,42.23,42.24,152300.0,24.9744,24.9922,24.9567,24.9626,152300.0
2015-02-24 13:20:00,42.25,42.25,42.2,42.22,145700.0,24.9685,24.9685,24.939,24.9508,145700.0
2015-02-24 13:30:00,42.22,42.26,42.21,42.25,91200.0,24.9508,24.9744,24.9449,24.9685,91200.0
2015-02-24 13:40:00,42.26,42.3,42.25,42.3,107800.0,24.9744,24.9981,24.9685,24.9981,107800.0
2015-02-24 13:50:00,42.3,42.3,42.24,42.26,219200.0,24.9981,24.9981,24.9626,24.9744,219200.0
2015-02-24 14:00:00,42.25,42.27,42.14,42.17,185700.0,24.9685,24.9803,24.9035,24.9213,185700.0
2015-02-24 14:10:00,42.16,42.18,42.14,42.17,99300.0,24.9153,24.9272,24.9035,24.9213,99300.0
2015-02-24 14:20:00,42.18,42.19,42.16,42.16,181900.0,24.9272,24.9331,24.9153,24.9153,181900.0
2015-02-24 14:30:00,42.15,42.16,42.1,42.14,135500.0,24.9094,24.9153,24.8799,24.9035,135500.0
2015-02-24 14:40:00,42.14,42.15,42.11,42.12,101300.0,24.9035,24.9094,24.8858,24.8917,101300.0
2015-02-24 14:50:00,42.11,42.15,42.11,42.15,111600.0,24.8858,24.9094,24.8858,24.9094,111600.0
2015-02-24 15:00:00,42.15,42.21,42.14,42.21,165500.0,24.9094,24.9449,24.9035,24.9449,165500.0
2015-02-24 15:10:00,42.21,42.24,42.2,42.23,153800.0,24.9449,24.9626,24.939,24.9567,153800.0
2015-02-24 15:20:00,42.24,42.24,42.21,42.21,114300.0,24.9626,24.9626,24.9449,24.9449,114300.0
2015-02-24 15:30:00,42.21,42.24,42.21,42.21,217500.0,24.9449,24.9626,24.9449,24.9449,217500.0
2015-02-24 15:40:00,42.21,42.23,42.16,42.16,247300.0,24.9449,24.9567,24.9153,24.9153,247300.0
2015-02-24 15:50:00,42.17,42.19,42.14,42.18,424600.0,24.9213,24.9331,24.9035,24.9272,424600.0
2015-02-25 09:30:00,42.17,42.25,42.12,42.22,205400.0,24.9213,24.9685,24.8917,24.9508,205400.0
2015-02-25 09:40:00,42.22,42.23,42.13,42.17,224200.0,24.9508,24.9567,24.8976,24.9213,224200.0
2015-02-25 09:50:00,42.17,42.21,42.13,42.15,158000.0,24.9213,24.9449,24.8976,24.9094,158000.0
2015-02-25 10:00:00,42.16,42.24,42.14,42.24,186900.0,24.9153,24.9626,24.9035,24.9626,186900.0
2015-02-25 10:10:00,42.24,42.29,42.19,42.24,175600.0,24.9626,24.9922,24.9331,24.9626,175600.0
2015-02-25 10:20:00,42.23,42.23,42.18,42.2,140500.0,24.9567,24.9567,24.9272,24.939,140500.0
2015-02-25 10:30:00,42.19,42.25,42.15,42.19,150000.0,24.9331,24.9685,24.9094,24.9331,150000.0
2015-02-25 10:40:00,42.2,42.22,42.15,42.17,188900.0,24.939,24.9508,24.9094,24.9213,188900.0
2015-02-25 10:50:00,42.17,42.23,42.16,42.23,150600.0,24.9213,24.9567,24.9153,24.9567,150600.0
2015-02-25 11:00:00,42.22,42.23,42.18,42.2,111300.0,24.9508,24.9567,24.9272,24.939,111300.0
2015-02-25 11:10:00,42.2,42.24,42.18,42.24,91600.0,24.939,24.9626,24.9272,24.9626,91600.0
2015-02-25 11:20:00,42.23,42.25,42.2,42.21,189100.0,24.9567,24.9685,24.939,24.9449,189100.0
2015-02-25 11:30:00,42.21,42.23,42.14,42.18,128800.0,24.9449,24.9567,24.9035,24.9272,128800.0
2015-02-25 11:40:00,42.19,42.23,42.17,42.2,107900.0,24.9331,24.9567,24.9213,24.939,107900.0
2015-02-25 11:50:00,42.2,42.25,42.19,42.24,123500.0,24.939,24.9685,24.9331,24.9626,123500.0
2015-02-25 12:00:00,42.24,42.26,42.22,42.24,117100.0,24.9626,24.9744,24.9508,24.9626,117100.0
2015-02-25 12:10:00,42.24,42.26,42.21,42.26,132100.0,24.9626,24.9744,24.9449,24.9744,132100.0
2015-02-25 12:20:00,42.25,42.29,42.22,42.27,126000.0,24.9685,24.9922,24.9508,24.9803,126000.0
2015-02-25 12:30:00,42.27,42.31,42.25,42.31,174400.0,24.9803,25.004,24.9685,25.004,174400.0
2015-02-25 12:40:00,42.31,42.31,42.21,42.22,199300.0,25.004,25.004,24.9449,24.9508,199300.0
2015-02-25 12:50:00,42.22,42.23,42.18,42.21,87400.0,24.9508,24.9567,24.9272,24.9449,87400.0
2015-02-25 13:00:00,42.21,42.23,42.18,42.19,97200.0,24.9449,24.9567,24.9272,24.9331,97200.0
2015-02-25 13:10:00,42.2,42.22,42.17,42.2,93500.0,24.939,24.9508,24.9213,24.939,93500.0
2015-02-25 13:20:00,42.2,42.2,42.14,42.14,146100.0,24.939,24.939,24.9035,24.9035,146100.0
2015-02-25 13:30:00,42.15,42.19,42.14,42.18,139500.0,24.9094,24.9331,24.9035,24.9272,139500.0
2015-02-25 13:40:00,42.18,42.18,42.14,42.16,99600.0,24.9272,24.9272,24.9035,24.9153,99600.0
2015-02-25 13:50:00,42.16,42.2,42.14,42.19,142100.0,24.9153,24.939,24.9035,24.9331,142100.0
2015-02-25 14:00:00,42.19,42.2,42.15,42.16,204300.0,24.9331,24.939,24.9094,24.9153,204300.0
2015-02-25 14:10:00,42.16,42.19,42.07,42.09,172900.0,24.9153,24.9331,24.8622,24.874,172900.0
2015-02-25 14:20:00,42.09,42.1,42.06,42.09,147800.0,24.874,24.8799,24.8562,24.874,147800.0
2015-02-25 14:30:00,42.09,42.13,42.06,42.07,162200.0,24.874,24.8976,24.8562,24.8622,162200.0
2015-02-25 14:40:00,42.06,42.07,42.02,42.05,156200.0,24.8562,24.8622,24.8326,24.8503,156200.0
2015-02-25 14:50:00,42.04,42.11,42.02,42.08,212500.0,24.8444,24.8858,24.8326,24.8681,212500.0
2015-02-25 15:00:00,42.08,42.09,42.04,42.08,149300.0,24.8681,24.874,24.8444,24.8681,149300.0
2015-02-25 15:10:00,42.08,42.16,42.07,42.14,192900.0,24.8681,24.9153,24.8622,24.9035,192900.0
2015-02-25 15:20:00,42.14,42.16,42.11,42.12,191700.0,24.9035,24.9153,24.8858,24.8917,191700.0
2015-02-25 15:30:00,42.12,42.15,42.11,42.11,156900.0,24.8917,24.9094,24.8858,24.8858,156900.0
2015-02-25 15:40:00,42.11,42.17,42.09,42.11,313600.0,24.8858,24.9213,24.874,24.8858,313600.0
2015-02-25 15:50:00,42.11,42.13,42.07,42.09,322800.0,24.8858,24.8976,24.8622,24.874,322800.0
2015-02-26 09:30:00,42.0,42.03,41.91,41.93,241400.0,24.8208,24.8385,24.7676,24.7794,241400.0
2015-02-26 09:40:00,41.92,41.95,41.72,41.72,166600.0,24.7735,24.7912,24.6553,24.6553,166600.0
2015-02-26 09:50:00,41.72,41.77,41.63,41.64,228800.0,24.6553,24.6849,24.6021,24.608,228800.0
2015-02-26 10:00:00,41.65,41.72,41.65,41.68,148500.0,24.6139,24.6553,24.6139,24.6317,148500.0
2015-02-26 10:10:00,41.69,41.69,41.61,41.63,204100.0,24.6376,24.6376,24.5903,24.6021,204100.0
2015-02-26 10:20:00,41.62,41.65,41.61,41.63,142900.0,24.5962,24.6139,24.5903,24.6021,142900.0
2015-02-26 10:30:00,41.64,41.65,41.55,41.58,220500.0,24.608,24.6139,24.5549,24.5726,220500.0
2015-02-26 10:40:00,41.58,41.59,41.53,41.54,141800.0,24.5726,24.5785,24.543,24.5489,141800.0
2015-02-26 10:50:00,41.55,41.56,41.52,41.55,171200.0,24.5549,24.5608,24.5371,24.5549,171200.0
2015-02-26 11:00:00,41.55,41.64,41.54,41.6,170100.0,24.5549,24.608,24.5489,24.5844,170100.0
2015-02-26 11:10:00,41.6,41.65,41.57,41.59,221600.0,24.5844,24.6139,24.5667,24.5785,221600.0
2015-02-26 11:20:00,41.59,41.62,41.53,41.54,143300.0,24.5785,24.5962,24.543,24.5489,143300.0
2015-02-26 11:30:00,41.55,41.6,41.53,41.58,143600.0,24.5549,24.5844,24.543,24.5726,143600.0
2015-02-26 11:40:00,41.57,41.59,41.53,41.54,98400.0,24.5667,24.5785,24.543,24.5489,98400.0
2015-02-26 11:50:00,41.54,41.58,41.53,41.58,78900.0,24.5489,24.5726,24.543,24.5726,78900.0
2015-02-26 12:00:00,41.58,41.59,41.55,41.57,131500.0,24.5726,24.5785,24.5549,24.5667,131500.0
2015-02-26 12:10:00,41.57,41.57,41.52,41.53,154300.0,24.5667,24.5667,24.5371,24.543,154300.0
2015-02-26 12:20:00,41.53,41.59,41.52,41.55,216400.0,24.543,24.5785,24.5371,24.5549,216400.0
2015-02-26 12:30:00,41.55,41.61,41.54,41.59,174900.0,24.5549,24.5903,24.5489,24.5785,174900.0
2015-02-26 12:40:00,41.6,41.61,41.57,41.61,116800.0,24.5844,24.5903,24.5667,24.5903,116800.0
2015-02-26 12:50:00,41.61,41.62,41.6,41.6,117700.0,24.5903,24.5962,24.5844,24.5844,117700.0
2015-02-26 13:00:00,41.61,41.62,41.56,41.57,127600.0,24.5903,24.5962,24.5608,24.5667,127600.0
2015-02-26 13:10:00,41.58,41.58,41.52,41.53,102600.0,24.5726,24.5726,24.5371,24.543,102600.0
2015-02-26 13:20:00,41.53,41.53,41.36,41.38,464300.0,24.543,24.543,24.4426,24.4544,464300.0
2015-02-26 13:30:00,41.38,41.43,41.35,41.43,298200.0,24.4544,24.4839,24.4367,24.4839,298200.0
2015-02-26 13:40:00,41.43,41.43,41.37,41.41,216000.0,24.4839,24.4839,24.4485,24.4721,216000.0
2015-02-26 13:50:00,41.41,41.41,41.3,41.31,342800.0,24.4721,24.4721,24.4071,24.413,342800.0
2015-02-26 14:00:00,41.31,41.32,41.21,41.22,275600.0,24.413,24.4189,24.3539,24.3598,275600.0
2015-02-26 14:10:00,41.21,41.22,41.11,41.13,369100.0,24.3539,24.3598,24.2948,24.3066,369100.0
2015-02-26 14:20:00,41.13,41.21,41.11,41.12,357600.0,24.3066,24.3539,24.2948,24.3007,357600.0
2015-02-26 14:30:00,41.12,41.14,41.04,41.14,341200.0,24.3007,24.3126,24.2535,24.3126,341200.0
2015-02-26 14:40:00,41.14,41.2,41.06,41.09,263100.0,24.3126,24.348,24.2653,24.283,263100.0
2015-02-26 14:50:00,41.08,41.09,41.01,41.04,326600.0,24.2771,24.283,24.2357,24.2535,326600.0
2015-02-26 15:00:00,41.04,41.09,41.03,41.04,378100.0,24.2535,24.283,24.2475,24.2535,378100.0
2015-02-26 15:10:00,41.04,41.09,41.02,41.08,312800.0,24.2535,24.283,24.2416,24.2771,312800.0
2015-02-26 15:20:00,41.08,41.1,41.06,41.09,262200.0,24.2771,24.2889,24.2653,24.283,262200.0
2015-02-26 15:30:00,41.09,41.15,41.07,41.15,374000.0,24.283,24.3185,24.2712,24.3185,374000.0
2015-02-26 15:40:00,41.15,41.26,41.14,41.25,539900.0,24.3185,24.3835,24.3126,24.3776,539900.0
2015-02-26 15:50:00,41.24,41.28,41.18,41.22,857500.0,24.3716,24.3953,24.3362,24.3598,857500.0
2015-02-27 09:30:00,41.23,41.37,41.08,41.1,289300.0,24.3657,24.4485,24.2771,24.2889,289300.0
2015-02-27 09:40:00,41.09,41.19,40.93,40.95,365800.0,24.283,24.3421,24.1884,24.2003,365800.0
2015-02-27 09:50:00,40.96,40.97,40.91,40.93,202200.0,24.2062,24.2121,24.1766,24.1884,202200.0
2015-02-27 10:00:00,40.93,40.98,40.89,40.9,247400.0,24.1884,24.218,24.1648,24.1707,247400.0
2015-02-27 10:10:00,40.89,40.97,40.86,40.87,243600.0,24.1648,24.2121,24.1471,24.153,243600.0
2015-02-27 10:20:00,40.87,40.97,40.81,40.93,200400.0,24.153,24.2121,24.1175,24.1884,200400.0
2015-02-27 10:30:00,40.94,41.05,40.93,41.03,164500.0,24.1944,24.2594,24.1884,24.2475,164500.0
2015-02-27 10:40:00,41.02,41.11,41.02,41.11,192600.0,24.2416,24.2948,24.2416,24.2948,192600.0
2015-02-27 10:50:00,41.11,41.19,41.08,41.15,209600.0,24.2948,24.3421,24.2771,24.3185,209600.0
2015-02-27 11:00:00,41.15,41.18,41.12,41.18,177700.0,24.3185,24.3362,24.3007,24.3362,177700.0
2015-02-27 11:10:00,41.18,41.25,41.15,41.23,197800.0,24.3362,24.3776,24.3185,24.3657,197800.0
2015-02-27 11:20:00,41.23,41.23,41.18,41.21,162000.0,24.3657,24.3657,24.3362,24.3539,162000.0
2015-02-27 11:30:00,41.21,41.33,41.19,41.31,176500.0,24.3539,24.4248,24.3421,24.413,176500.0
2015-02-27 11:40:00,41.31,41.31,41.21,41.21,108500.0,24.413,24.413,24.3539,24.3539,108500.0
2015-02-27 11:50:00,41.21,41.23,41.19,41.22,133700.0,24.3539,24.3657,24.3421,24.3598,133700.0
2015-02-27 12:00:00,41.22,41.25,41.19,41.24,79600.0,24.3598,24.3776,24.3421,24.3716,79600.0
2015-02-27 12:10:00,41.25,41.28,41.23,41.24,95900.0,24.3776,24.3953,24.3657,24.3716,95900.0
2015-02-27 12:20:00,41.25,41.25,41.21,41.21,164700.0,24.3776,24.3776,24.3539,24.3539,164700.0
2015-02-27 12:30:00,41.21,41.28,41.21,41.27,111000.0,24.3539,24.3953,24.3539,24.3894,111000.0
2015-02-27 12:40:00,41.27,41.32,41.25,41.31,183800.0,24.3894,24.4189,24.3776,24.413,183800.0
2015-02-27 12:50:00,41.3,41.33,41.28,41.31,94500.0,24.4071,24.4248,24.3953,24.413,94500.0
2015-02-27 13:00:00,41.31,41.33,41.29,41.31,110600.0,24.413,24.4248,24.4012,24.413,110600.0
2015-02-27 13:10:00,41.3,41.33,41.25,41.25,106700.0,24.4071,24.4248,24.3776,24.3776,106700.0
2015-02-27 13:20:00,41.25,41.29,41.24,41.28,88500.0,24.3776,24.4012,24.3716,24.3953,88500.0
2015-02-27 13:30:00,41.28,41.29,41.24,41.28,128100.0,24.3953,24.4012,24.3716,24.3953,128100.0
2015-02-27 13:40:00,41.28,41.31,41.26,41.29,99700.0,24.3953,24.413,24.3835,24.4012,99700.0
2015-02-27 13:50:00,41.29,41.31,41.27,41.27,131700.0,24.4012,24.413,24.3894,24.3894,131700.0
2015-02-27 14:00:00,41.27,41.29,41.25,41.25,99200.0,24.3894,24.4012,24.3776,24.3776,99200.0
2015-02-27 14:10:00,41.25,41.27,41.23,41.23,109800.0,24.3776,24.3894,24.3657,24.3657,109800.0
2015-02-27 14:20:00,41.23,41.28,41.2,41.2,181400.0,24.3657,24.3953,24.348,24.348,181400.0
2015-02-27 14:30:00,41.21,41.21,41.12,41.12,153900.0,24.3539,24.3539,24.3007,24.3007,153900.0
2015-02-27 14:40:00,41.12,41.13,41.06,41.06,209000.0,24.3007,24.3066,24.2653,24.2653,209000.0
2015-02-27 14:50:00,41.07,41.07,41.01,41.02,287500.0,24.2712,24.2712,24.2357,24.2416,287500.0
2015-02-27 15:00:00,41.02,41.02,40.95,40.96,399600.0,24.2416,24.2416,24.2003,24.2062,399600.0
2015-02-27 15:10:00,40.96,41.02,40.94,40.99,339100.0,24.2062,24.2416,24.1944,24.2239,339100.0
2015-02-27 15:20:00,40.99,41.05,40.99,41.04,317100.0,24.2239,24.2594,24.2239,24.2535,317100.0
2015-02-27 15:30:00,41.04,41.06,40.99,41.01,292900.0,24.2535,24.2653,24.2239,24.2357,292900.0
2015-02-27 15:40:00,41.02,41.06,41.0,41.04,386200.0,24.2416,24.2653,24.2298,24.2535,386200.0
2015-02-27 15:50:00,41.04,41.06,41.02,41.02,839000.0,24.2535,24.2653,24.2416,24.2416,839000.0
2015-03-02 09:30:00,41.02,41.1,40.96,41.1,290400.0,24.2416,24.2889,24.2062,24.2889,290400.0
2015-03-02 09:40:00,41.1,41.15,41.04,41.13,183600.0,24.2889,24.3185,24.2535,24.3066,183600.0
2015-03-02 09:50:00,41.12,41.12,40.96,40.98,272600.0,24.3007,24.3007,24.2062,24.218,272600.0
2015-03-02 10:00:00,40.99,41.17,40.98,41.16,160500.0,24.2239,24.3303,24.218,24.3244,160500.0
2015-03-02 10:10:00,41.16,41.28,41.11,41.13,301100.0,24.3244,24.3953,24.2948,24.3066,301100.0
2015-03-02 10:20:00,41.12,41.15,41.1,41.11,120000.0,24.3007,24.3185,24.2889,24.2948,120000.0
2015-03-02 10:30:00,41.11,41.12,40.95,40.95,154000.0,24.2948,24.3007,24.2003,24.2003,154000.0
2015-03-02 10:40:00,40.96,41.03,40.95,40.98,153800.0,24.2062,24.2475,24.2003,24.218,153800.0
2015-03-02 10:50:00,40.97,41.04,40.97,41.02,176100.0,24.2121,24.2535,24.2121,24.2416,176100.0
2015-03-02 11:00:00,41.01,41.03,40.96,40.99,247100.0,24.2357,24.2475,24.2062,24.2239,247100.0
2015-03-02 11:10:00,40.99,41.04,40.96,41.03,169500.0,24.2239,24.2535,24.2062,24.2475,169500.0
2015-03-02 11:20:00,41.04,41.1,41.03,41.05,111900.0,24.2535,24.2889,24.2475,24.2594,111900.0
2015-03-02 11:30:00,41.05,41.11,41.05,41.05,204500.0,24.2594,24.2948,24.2594,24.2594,204500.0
2015-03-02 11:40:00,41.06,41.07,41.02,41.07,180600.0,24.2653,24.2712,24.2416,24.2712,180600.0
2015-03-02 11:50:00,41.06,41.07,41.0,41.02,156500.0,24.2653,24.2712,24.2298,24.2416,156500.0
2015-03-02 12:00:00,41.01,41.03,40.95,40.98,155700.0,24.2357,24.2475,24.2003,24.218,155700.0
2015-03-02 12:10:00,40.99,41.0,40.96,41.0,150500.0,24.2239,24.2298,24.2062,24.2298,150500.0
2015-03-02 12:20:00,40.99,41.0,40.93,40.96,238500.0,24.2239,24.2298,24.1884,24.2062,238500.0
2015-03-02 12:30:00,40.97,40.99,40.96,40.96,202500.0,24.2121,24.2239,24.2062,24.2062,202500.0
2015-03-02 12:40:00,40.96,40.96,40.9,40.91,142000.0,24.2062,24.2062,24.1707,24.1766,142000.0
2015-03-02 12:50:00,40.91,40.95,40.9,40.91,135900.0,24.1766,24.2003,24.1707,24.1766,135900.0
2015-03-02 13:00:00,40.91,40.92,40.89,40.89,172100.0,24.1766,24.1825,24.1648,24.1648,172100.0
2015-03-02 13:10:00,40.9,40.92,40.85,40.88,158000.0,24.1707,24.1825,24.1412,24.1589,158000.0
2015-03-02 13:20:00,40.88,40.89,40.83,40.86,175500.0,24.1589,24.1648,24.1294,24.1471,175500.0
2015-03-02 13:30:00,40.86,40.91,40.83,40.89,227300.0,24.1471,24.1766,24.1294,24.1648,227300.0
2015-03-02 13:40:00,40.89,40.92,40.87,40.89,283900.0,24.1648,24.1825,24.153,24.1648,283900.0
2015-03-02 13:50:00,40.9,40.93,40.89,40.9,219600.0,24.1707,24.1884,24.1648,24.1707,219600.0
2015-03-02 14:00:00,40.9,40.9,40.86,40.87,249400.0,24.1707,24.1707,24.1471,24.153,249400.0
2015-03-02 14:10:00,40.86,40.89,40.82,40.88,453100.0,24.1471,24.1648,24.1234,24.1589,453100.0
2015-03-02 14:20:00,40.88,40.9,40.87,40.87,153800.0,24.1589,24.1707,24.153,24.153,153800.0
2015-03-02 14:30:00,40.87,40.91,40.86,40.91,441600.0,24.153,24.1766,24.1471,24.1766,441600.0
2015-03-02 14:40:00,40.91,40.91,40.88,40.88,258600.0,24.1766,24.1766,24.1589,24.1589,258600.0
2015-03-02 14:50:00,40.89,40.89,40.86,40.86,161200.0,24.1648,24.1648,24.1471,24.1471,161200.0
2015-03-02 15:00:00,40.86,40.87,40.79,40.8,228600.0,24.1471,24.153,24.1057,24.1116,228600.0
2015-03-02 15:10:00,40.8,40.83,40.79,40.81,179600.0,24.1116,24.1294,24.1057,24.1175,179600.0
2015-03-02 15:20:00,40.82,40.82,40.8,40.82,187800.0,24.1234,24.1234,24.1116,24.1234,187800.0
2015-03-02 15:30:00,40.82,40.87,40.8,40.87,330600.0,24.1234,24.153,24.1116,24.153,330600.0
2015-03-02 15:40:00,40.87,40.91,40.84,40.9,334900.0,24.153,24.1766,24.1353,24.1707,334900.0
2015-03-02 15:50:00,40.9,40.9,40.77,40.81,833200.0,24.1707,24.1707,24.0939,24.1175,833200.0
2015-03-03 09:30:00,40.95,41.0,40.79,40.8,275700.0,24.2003,24.2298,24.1057,24.1116,275700.0
2015-03-03 09:40:00,40.8,40.8,40.57,40.62,285100.0,24.1116,24.1116,23.9757,24.0052,285100.0
2015-03-03 09:50:00,40.62,40.62,40.55,40.61,195200.0,24.0052,24.0052,23.9639,23.9993,195200.0
2015-03-03 10:00:00,40.61,40.7,40.59,40.68,188600.0,23.9993,24.0525,23.9875,24.0407,188600.0
2015-03-03 10:10:00,40.68,40.69,40.52,40.65,359900.0,24.0407,24.0466,23.9462,24.023,359900.0
2015-03-03 10:20:00,40.65,40.75,40.63,40.71,151400.0,24.023,24.0821,24.0112,24.0584,151400.0
2015-03-03 10:30:00,40.72,40.77,40.67,40.72,177600.0,24.0643,24.0939,24.0348,24.0643,177600.0
2015-03-03 10:40:00,40.73,40.84,40.72,40.83,344800.0,24.0703,24.1353,24.0643,24.1294,344800.0
2015-03-03 10:50:00,40.84,40.86,40.8,40.81,239900.0,24.1353,24.1471,24.1116,24.1175,239900.0
2015-03-03 11:00:00,40.81,40.85,40.77,40.81,245000.0,24.1175,24.1412,24.0939,24.1175,245000.0
2015-03-03 11:10:00,40.82,40.87,40.8,40.85,186400.0,24.1234,24.153,24.1116,24.1412,186400.0
2015-03-03 11:20:00,40.84,40.89,40.83,40.87,186900.0,24.1353,24.1648,24.1294,24.153,186900.0
2015-03-03 11:30:00,40.87,40.87,40.8,40.84,143200.0,24.153,24.153,24.1116,24.1353,143200.0
2015-03-03 11:40:00,40.83,40.88,40.79,40.86,125500.0,24.1294,24.1589,24.1057,24.1471,125500.0
2015-03-03 11:50:00,40.85,40.97,40.83,40.95,131400.0,24.1412,24.2121,24.1294,24.2003,131400.0
2015-03-03 12:00:00,40.96,40.99,40.92,40.98,133800.0,24.2062,24.2239,24.1825,24.218,133800.0
2015-03-03 12:10:00,40.99,41.12,40.98,41.1,126400.0,24.2239,24.3007,24.218,24.2889,126400.0
2015-03-03 12:20:00,41.1,41.14,41.07,41.09,125400.0,24.2889,24.3126,24.2712,24.283,125400.0
2015-03-03 12:30:00,41.09,41.19,41.09,41.16,94300.0,24.283,24.3421,24.283,24.3244,94300.0
2015-03-03 12:40:00,41.18,41.19,41.13,41.14,91300.0,24.3362,24.3421,24.3066,24.3126,91300.0
2015-03-03 12:50:00,41.14,41.17,41.12,41.12,141500.0,24.3126,24.3303,24.3007,24.3007,141500.0
2015-03-03 13:00:00,41.12,41.14,41.09,41.12,81000.0,24.3007,24.3126,24.283,24.3007,81000.0
2015-03-03 13:10:00,41.11,41.13,41.09,41.09,79000.0,24.2948,24.3066,24.283,24.283,79000.0
2015-03-03 13:20:00,41.09,41.16,41.08,41.15,67600.0,24.283,24.3244,24.2771,24.3185,67600.0
2015-03-03 13:30:00,41.15,41.17,41.08,41.08,84100.0,24.3185,24.3303,24.2771,24.2771,84100.0
2015-03-03 13:40:00,41.08,41.15,41.06,41.15,91700.0,24.2771,24.3185,24.2653,24.3185,91700.0
2015-03-03 13:50:00,41.14,41.2,41.13,41.15,88100.0,24.3126,24.348,24.3066,24.3185,88100.0
2015-03-03 14:00:00,41.15,41.19,41.13,41.19,177500.0,24.3185,24.3421,24.3066,24.3421,177500.0
2015-03-03 14:10:00,41.19,41.19,41.09,41.12,226400.0,24.3421,24.3421,24.283,24.3007,226400.0
2015-03-03 14:20:00,41.12,41.17,41.11,41.17,54500.0,24.3007,24.3303,24.2948,24.3303,54500.0
2015-03-03 14:30:00,41.17,41.19,41.12,41.14,92900.0,24.3303,24.3421,24.3007,24.3126,92900.0
2015-03-03 14:40:00,41.14,41.15,41.02,41.04,168100.0,24.3126,24.3185,24.2416,24.2535,168100.0
2015-03-03 14:50:00,41.04,41.07,41.01,41.07,98500.0,24.2535,24.2712,24.2357,24.2712,98500.0
2015-03-03 15:00:00,41.07,41.12,41.03,41.09,156500.0,24.2712,24.3007,24.2475,24.283,156500.0
2015-03-03 15:10:00,41.1,41.1,41.01,41.03,156900.0,24.2889,24.2889,24.2357,24.2475,156900.0
2015-03-03 15:20:00,41.02,41.12,41.01,41.09,192600.0,24.2416,24.3007,24.2357,24.283,192600.0
2015-03-03 15:30:00,41.09,41.13,41.08,41.11,228400.0,24.283,24.3066,24.2771,24.2948,228400.0
2015-03-03 15:40:00,41.12,41.13,41.05,41.08,286900.0,24.3007,24.3066,24.2594,24.2771,286900.0
2015-03-03 15:50:00,41.08,41.09,41.03,41.09,427000.0,24.2771,24.283,24.2475,24.283,427000.0
2015-03-04 09:30:00,41.01,41.01,40.75,40.83,210100.0,24.2357,24.2357,24.0821,24.1294,210100.0
2015-03-04 09:40:00,40.82,40.92,40.81,40.88,169400.0,24.1234,24.1825,24.1175,24.1589,169400.0
2015-03-04 09:50:00,40.88,40.88,40.8,40.86,154400.0,24.1589,24.1589,24.1116,24.1471,154400.0
2015-03-04 10:00:00,40.86,40.98,40.8,40.8,224600.0,24.1471,24.218,24.1116,24.1116,224600.0
2015-03-04 10:10:00,40.8,40.81,40.69,40.81,234400.0,24.1116,24.1175,24.0466,24.1175,234400.0
2015-03-04 10:20:00,40.81,40.89,40.8,40.81,154400.0,24.1175,24.1648,24.1116,24.1175,154400.0
2015-03-04 10:30:00,40.81,40.86,40.75,40.82,346500.0,24.1175,24.1471,24.0821,24.1234,346500.0
2015-03-04 10:40:00,40.82,40.88,40.79,40.81,184500.0,24.1234,24.1589,24.1057,24.1175,184500.0
2015-03-04 10:50:00,40.8,40.85,40.79,40.85,159200.0,24.1116,24.1412,24.1057,24.1412,159200.0
2015-03-04 11:00:00,40.85,40.86,40.8,40.85,207000.0,24.1412,24.1471,24.1116,24.1412,207000.0
2015-03-04 11:10:00,40.85,40.85,40.8,40.82,157000.0,24.1412,24.1412,24.1116,24.1234,157000.0
2015-03-04 11:20:00,40.82,40.85,40.8,40.8,122500.0,24.1234,24.1412,24.1116,24.1116,122500.0
2015-03-04 11:30:00,40.81,40.86,40.8,40.84,106700.0,24.1175,24.1471,24.1116,24.1353,106700.0
2015-03-04 11:40:00,40.83,40.85,40.82,40.84,84600.0,24.1294,24.1412,24.1234,24.1353,84600.0
2015-03-04 11:50:00,40.84,40.85,40.8,40.81,190200.0,24.1353,24.1412,24.1116,24.1175,190200.0
2015-03-04 12:00:00,40.82,40.82,40.77,40.78,103700.0,24.1234,24.1234,24.0939,24.0998,103700.0
2015-03-04 12:10:00,40.78,40.83,40.76,40.79,159700.0,24.0998,24.1294,24.088,24.1057,159700.0
2015-03-04 12:20:00,40.79,40.83,40.78,40.8,73600.0,24.1057,24.1294,24.0998,24.1116,73600.0
2015-03-04 12:30:00,40.8,40.87,40.79,40.84,108600.0,24.1116,24.153,24.1057,24.1353,108600.0
2015-03-04 12:40:00,40.83,40.89,40.83,40.85,88700.0,24.1294,24.1648,24.1294,24.1412,88700.0
2015-03-04 12:50:00,40.85,40.88,40.84,40.87,115400.0,24.1412,24.1589,24.1353,24.153,115400.0
2015-03-04 13:00:00,40.86,40.89,40.85,40.86,75500.0,24.1471,24.1648,24.1412,24.1471,75500.0
2015-03-04 13:10:00,40.86,40.87,40.82,40.82,111400.0,24.1471,24.153,24.1234,24.1234,111400.0
2015-03-04 13:20:00,40.82,40.86,40.82,40.85,93200.0,24.1234,24.1471,24.1234,24.1412,93200.0
2015-03-04 13:30:00,40.86,40.89,40.85,40.86,123400.0,24.1471,24.1648,24.1412,24.1471,123400.0
2015-03-04 13:40:00,40.87,40.87,40.8,40.81,112600.0,24.153,24.153,24.1116,24.1175,112600.0
2015-03-04 13:50:00,40.81,40.82,40.77,40.79,163600.0,24.1175,24.1234,24.0939,24.1057,163600.0
2015-03-04 14:00:00,40.79,40.85,40.78,40.83,170900.0,24.1057,24.1412,24.0998,24.1294,170900.0
2015-03-04 14:10:00,40.83,40.85,40.8,40.82,152400.0,24.1294,24.1412,24.1116,24.1234,152400.0
2015-03-04 14:20:00,40.82,40.86,40.81,40.84,144200.0,24.1234,24.1471,24.1175,24.1353,144200.0
2015-03-04 14:30:00,40.84,40.86,40.81,40.83,127200.0,24.1353,24.1471,24.1175,24.1294,127200.0
2015-03-04 14:40:00,40.83,40.88,40.82,40.88,138600.0,24.1294,24.1589,24.1234,24.1589,138600.0
2015-03-04 14:50:00,40.88,40.88,40.85,40.87,147900.0,24.1589,24.1589,24.1412,24.153,147900.0
2015-03-04 15:00:00,40.88,40.88,40.81,40.85,163700.0,24.1589,24.1589,24.1175,24.1412,163700.0
2015-03-04 15:10:00,40.85,40.92,40.85,40.92,159400.0,24.1412,24.1825,24.1412,24.1825,159400.0
2015-03-04 15:20:00,40.91,40.99,40.91,40.99,285100.0,24.1766,24.2239,24.1766,24.2239,285100.0
2015-03-04 15:30:00,40.99,41.03,40.99,41.02,281800.0,24.2239,24.2475,24.2239,24.2416,281800.0
2015-03-04 15:40:00,41.02,41.06,40.99,41.05,356200.0,24.2416,24.2653,24.2239,24.2594,356200.0
2015-03-04 15:50:00,41.05,41.07,41.02,41.04,630000.0,24.2594,24.2712,24.2416,24.2535,630000.0
2015-03-05 09:30:00,40.93,41.19,40.9,40.99,270400.0,24.1884,24.3421,24.1707,24.2239,270400.0
2015-03-05 09:40:00,40.98,40.98,40.89,40.97,98600.0,24.218,24.218,24.1648,24.2121,98600.0
2015-03-05 09:50:00,40.98,41.06,40.93,41.05,121900.0,24.218,24.2653,24.1884,24.2594,121900.0
2015-03-05 10:00:00,41.04,41.05,40.92,40.94,94600.0,24.2535,24.2594,24.1825,24.1944,94600.0
2015-03-05 10:10:00,40.95,40.99,40.93,40.96,109400.0,24.2003,24.2239,24.1884,24.2062,109400.0
2015-03-05 10:20:00,40.96,40.98,40.87,40.87,229200.0,24.2062,24.218,24.153,24.153,229200.0
2015-03-05 10:30:00,40.87,40.91,40.86,40.9,123200.0,24.153,24.1766,24.1471,24.1707,123200.0
2015-03-05 10:40:00,40.91,40.92,40.86,40.87,77100.0,24.1766,24.1825,24.1471,24.153,77100.0
2015-03-05 10:50:00,40.87,40.91,40.86,40.89,104600.0,24.153,24.1766,24.1471,24.1648,104600.0
2015-03-05 11:00:00,40.89,40.9,40.82,40.85,108100.0,24.1648,24.1707,24.1234,24.1412,108100.0
2015-03-05 11:10:00,40.85,40.88,40.81,40.86,159300.0,24.1412,24.1589,24.1175,24.1471,159300.0
2015-03-05 11:20:00,40.86,40.89,40.81,40.82,179200.0,24.1471,24.1648,24.1175,24.1234,179200.0
2015-03-05 11:30:00,40.82,40.83,40.78,40.8,217800.0,24.1234,24.1294,24.0998,24.1116,217800.0
2015-03-05 11:40:00,40.8,40.84,40.79,40.84,108300.0,24.1116,24.1353,24.1057,24.1353,108300.0
2015-03-05 11:50:00,40.84,40.9,40.83,40.89,75000.0,24.1353,24.1707,24.1294,24.1648,75000.0
2015-03-05 12:00:00,40.89,40.95,40.88,40.94,90000.0,24.1648,24.2003,24.1589,24.1944,90000.0
2015-03-05 12:10:00,40.94,40.95,40.9,40.93,62200.0,24.1944,24.2003,24.1707,24.1884,62200.0
2015-03-05 12:20:00,40.93,40.95,40.91,40.93,85800.0,24.1884,24.2003,24.1766,24.1884,85800.0
2015-03-05 12:30:00,40.94,40.98,40.93,40.97,74000.0,24.1944,24.218,24.1884,24.2121,74000.0
2015-03-05 12:40:00,40.98,41.0,40.96,40.97,99600.0,24.218,24.2298,24.2062,24.2121,99600.0
2015-03-05 12:50:00,40.96,40.97,40.89,40.89,135100.0,24.2062,24.2121,24.1648,24.1648,135100.0
2015-03-05 13:00:00,40.89,40.95,40.89,40.94,66100.0,24.1648,24.2003,24.1648,24.1944,66100.0
2015-03-05 13:10:00,40.95,40.99,40.94,40.98,68100.0,24.2003,24.2239,24.1944,24.218,68100.0
2015-03-05 13:20:00,40.98,41.0,40.95,40.99,69200.0,24.218,24.2298,24.2003,24.2239,69200.0
2015-03-05 13:30:00,41.0,41.0,40.93,40.94,104600.0,24.2298,24.2298,24.1884,24.1944,104600.0
2015-03-05 13:40:00,40.94,40.95,40.9,40.93,82700.0,24.1944,24.2003,24.1707,24.1884,82700.0
2015-03-05 13:50:00,40.92,40.95,40.91,40.93,90400.0,24.1825,24.2003,24.1766,24.1884,90400.0
2015-03-05 14:00:00,40.93,40.95,40.91,40.92,137900.0,24.1884,24.2003,24.1766,24.1825,137900.0
2015-03-05 14:10:00,40.92,40.92,40.88,40.89,68800.0,24.1825,24.1825,24.1589,24.1648,68800.0
2015-03-05 14:20:00,40.89,40.9,40.84,40.84,96700.0,24.1648,24.1707,24.1353,24.1353,96700.0
2015-03-05 14:30:00,40.85,40.88,40.85,40.88,87600.0,24.1412,24.1589,24.1412,24.1589,87600.0
2015-03-05 14:40:00,40.88,40.89,40.84,40.85,88100.0,24.1589,24.1648,24.1353,24.1412,88100.0
2015-03-05 14:50:00,40.86,40.92,40.85,40.9,89200.0,24.1471,24.1825,24.1412,24.1707,89200.0
2015-03-05 15:00:00,40.91,40.91,40.87,40.89,81300.0,24.1766,24.1766,24.153,24.1648,81300.0
2015-03-05 15:10:00,40.88,40.9,40.87,40.88,92700.0,24.1589,24.1707,24.153,24.1589,92700.0
2015-03-05 15:20:00,40.87,40.91,40.87,40.9,105300.0,24.153,24.1766,24.153,24.1707,105300.0
2015-03-05 15:30:00,40.9,40.9,40.84,40.89,135000.0,24.1707,24.1707,24.1353,24.1648,135000.0
2015-03-05 15:40:00,40.88,40.93,40.88,40.88,391600.0,24.1589,24.1884,24.1589,24.1589,391600.0
2015-03-05 15:50:00,40.89,40.9,40.84,40.84,353500.0,24.1648,24.1707,24.1353,24.1353,353500.0
2015-03-06 09:30:00,40.64,40.76,40.51,40.57,294300.0,24.0171,24.088,23.9402,23.9757,294300.0
2015-03-06 09:40:00,40.58,40.61,40.4,40.42,317400.0,23.9816,23.9993,23.8752,23.8871,317400.0
2015-03-06 09:50:00,40.43,40.48,40.33,40.43,308500.0,23.893,23.9225,23.8339,23.893,308500.0
2015-03-06 10:00:00,40.43,40.54,40.43,40.5,199200.0,23.893,23.958,23.893,23.9343,199200.0
2015-03-06 10:10:00,40.51,40.58,40.49,40.54,118400.0,23.9402,23.9816,23.9284,23.958,118400.0
2015-03-06 10:20:00,40.54,40.6,40.5,40.58,125700.0,23.958,23.9934,23.9343,23.9816,125700.0
2015-03-06 10:30:00,40.57,40.57,40.46,40.47,134200.0,23.9757,23.9757,23.9107,23.9166,134200.0
2015-03-06 10:40:00,40.47,40.5,40.46,40.47,133300.0,23.9166,23.9343,23.9107,23.9166,133300.0
2015-03-06 10:50:00,40.47,40.52,40.45,40.5,203300.0,23.9166,23.9462,23.9048,23.9343,203300.0
2015-03-06 11:00:00,40.49,40.51,40.45,40.46,185900.0,23.9284,23.9402,23.9048,23.9107,185900.0
2015-03-06 11:10:00,40.46,40.48,40.44,40.46,142900.0,23.9107,23.9225,23.8989,23.9107,142900.0
2015-03-06 11:20:00,40.46,40.52,40.41,40.47,188800.0,23.9107,23.9462,23.8811,23.9166,188800.0
2015-03-06 11:30:00,40.47,40.49,40.42,40.45,199000.0,23.9166,23.9284,23.8871,23.9048,199000.0
2015-03-06 11:40:00,40.46,40.48,40.38,40.4,199100.0,23.9107,23.9225,23.8634,23.8752,199100.0
2015-03-06 11:50:00,40.39,40.43,40.37,40.42,134700.0,23.8693,23.893,23.8575,23.8871,134700.0
2015-03-06 12:00:00,40.43,40.46,40.4,40.44,99500.0,23.893,23.9107,23.8752,23.8989,99500.0
2015-03-06 12:10:00,40.44,40.47,40.33,40.33,237400.0,23.8989,23.9166,23.8339,23.8339,237400.0
2015-03-06 12:20:00,40.33,40.34,40.25,40.28,206600.0,23.8339,23.8398,23.7866,23.8043,206600.0
2015-03-06 12:30:00,40.27,40.33,40.26,40.31,112700.0,23.7984,23.8339,23.7925,23.822,112700.0
2015-03-06 12:40:00,40.31,40.36,40.31,40.36,124900.0,23.822,23.8516,23.822,23.8516,124900.0
2015-03-06 12:50:00,40.35,40.36,40.26,40.27,123100.0,23.8457,23.8516,23.7925,23.7984,123100.0
2015-03-06 13:00:00,40.27,40.31,40.25,40.29,242900.0,23.7984,23.822,23.7866,23.8102,242900.0
2015-03-06 13:10:00,40.3,40.34,40.29,40.34,90800.0,23.8161,23.8398,23.8102,23.8398,90800.0
2015-03-06 13:20:00,40.33,40.35,40.27,40.32,165000.0,23.8339,23.8457,23.7984,23.828,165000.0
2015-03-06 13:30:00,40.32,40.35,40.31,40.32,239100.0,23.828,23.8457,23.822,23.828,239100.0
2015-03-06 13:40:00,40.33,40.36,40.3,40.34,127000.0,23.8339,23.8516,23.8161,23.8398,127000.0
2015-03-06 13:50:00,40.34,40.43,40.32,40.42,118700.0,23.8398,23.893,23.828,23.8871,118700.0
2015-03-06 14:00:00,40.41,40.5,40.41,40.47,138100.0,23.8811,23.9343,23.8811,23.9166,138100.0
2015-03-06 14:10:00,40.47,40.5,40.44,40.46,112100.0,23.9166,23.9343,23.8989,23.9107,112100.0
2015-03-06 14:20:00,40.46,40.47,40.33,40.36,129100.0,23.9107,23.9166,23.8339,23.8516,129100.0
2015-03-06 14:30:00,40.36,40.37,40.27,40.28,118700.0,23.8516,23.8575,23.7984,23.8043,118700.0
2015-03-06 14:40:00,40.28,40.3,40.25,40.29,127300.0,23.8043,23.8161,23.7866,23.8102,127300.0
2015-03-06 14:50:00,40.29,40.34,40.27,40.3,166400.0,23.8102,23.8398,23.7984,23.8161,166400.0
2015-03-06 15:00:00,40.3,40.42,40.29,40.39,200100.0,23.8161,23.8871,23.8102,23.8693,200100.0
2015-03-06 15:10:00,40.39,40.4,40.34,40.39,156400.0,23.8693,23.8752,23.8398,23.8693,156400.0
2015-03-06 15:20:00,40.38,40.42,40.36,40.37,190100.0,23.8634,23.8871,23.8516,23.8575,190100.0
2015-03-06 15:30:00,40.37,40.42,40.34,40.37,312400.0,23.8575,23.8871,23.8398,23.8575,312400.0
2015-03-06 15:40:00,40.37,40.38,40.33,40.37,302600.0,23.8575,23.8634,23.8339,23.8575,302600.0
2015-03-06 15:50:00,40.37,40.41,40.34,40.4,739600.0,23.8575,23.8811,23.8398,23.8752,739600.0
2015-03-09 09:30:00,40.31,40.4,40.28,40.34,333000.0,23.822,23.8752,23.8043,23.8398,333000.0
2015-03-09 09:40:00,40.34,40.35,40.15,40.19,281900.0,23.8398,23.8457,23.7275,23.7511,281900.0
2015-03-09 09:50:00,40.19,40.23,40.1,40.11,258700.0,23.7511,23.7748,23.6979,23.7039,258700.0
2015-03-09 10:00:00,40.11,40.37,40.1,40.37,383800.0,23.7039,23.8575,23.6979,23.8575,383800.0
2015-03-09 10:10:00,40.37,40.49,40.36,40.48,406800.0,23.8575,23.9284,23.8516,23.9225,406800.0
2015-03-09 10:20:00,40.47,40.53,40.42,40.44,189100.0,23.9166,23.9521,23.8871,23.8989,189100.0
2015-03-09 10:30:00,40.45,40.48,40.37,40.37,264100.0,23.9048,23.9225,23.8575,23.8575,264100.0
2015-03-09 10:40:00,40.38,40.47,40.34,40.43,228100.0,23.8634,23.9166,23.8398,23.893,228100.0
2015-03-09 10:50:00,40.43,40.44,40.35,40.35,330800.0,23.893,23.8989,23.8457,23.8457,330800.0
2015-03-09 11:00:00,40.35,40.41,40.33,40.39,227400.0,23.8457,23.8811,23.8339,23.8693,227400.0
2015-03-09 11:10:00,40.38,40.48,40.37,40.48,143000.0,23.8634,23.9225,23.8575,23.9225,143000.0
2015-03-09 11:20:00,40.48,40.48,40.35,40.37,216700.0,23.9225,23.9225,23.8457,23.8575,216700.0
2015-03-09 11:30:00,40.38,40.38,40.31,40.34,184800.0,23.8634,23.8634,23.822,23.8398,184800.0
2015-03-09 11:40:00,40.34,40.34,40.26,40.29,222400.0,23.8398,23.8398,23.7925,23.8102,222400.0
2015-03-09 11:50:00,40.28,40.29,40.2,40.21,348000.0,23.8043,23.8102,23.757,23.7629,348000.0
2015-03-09 12:00:00,40.21,40.23,40.11,40.11,158400.0,23.7629,23.7748,23.7039,23.7039,158400.0
2015-03-09 12:10:00,40.11,40.14,40.03,40.1,288600.0,23.7039,23.7216,23.6566,23.6979,288600.0
2015-03-09 12:20:00,40.11,40.15,40.09,40.13,88000.0,23.7039,23.7275,23.692,23.7157,88000.0
2015-03-09 12:30:00,40.13,40.18,40.11,40.16,99300.0,23.7157,23.7452,23.7039,23.7334,99300.0
2015-03-09 12:40:00,40.16,40.21,40.15,40.2,93800.0,23.7334,23.7629,23.7275,23.757,93800.0
2015-03-09 12:50:00,40.2,40.21,40.14,40.14,111200.0,23.757,23.7629,23.7216,23.7216,111200.0
2015-03-09 13:00:00,40.15,40.16,40.12,40.15,102900.0,23.7275,23.7334,23.7098,23.7275,102900.0
2015-03-09 13:10:00,40.14,40.15,40.09,40.1,89500.0,23.7216,23.7275,23.692,23.6979,89500.0
2015-03-09 13:20:00,40.1,40.13,40.09,40.12,129800.0,23.6979,23.7157,23.692,23.7098,129800.0
2015-03-09 13:30:00,40.12,40.15,40.11,40.15,103700.0,23.7098,23.7275,23.7039,23.7275,103700.0
2015-03-09 13:40:00,40.15,40.2,40.14,40.2,111800.0,23.7275,23.757,23.7216,23.757,111800.0
2015-03-09 13:50:00,40.2,40.21,40.16,40.21,127800.0,23.757,23.7629,23.7334,23.7629,127800.0
2015-03-09 14:00:00,40.21,40.22,40.17,40.17,121900.0,23.7629,23.7689,23.7393,23.7393,121900.0
2015-03-09 14:10:00,40.18,40.19,40.16,40.19,98700.0,23.7452,23.7511,23.7334,23.7511,98700.0
2015-03-09 14:20:00,40.18,40.19,40.13,40.15,127700.0,23.7452,23.7511,23.7157,23.7275,127700.0
2015-03-09 14:30:00,40.16,40.16,40.11,40.14,168700.0,23.7334,23.7334,23.7039,23.7216,168700.0
2015-03-09 14:40:00,40.14,40.19,40.11,40.19,105900.0,23.7216,23.7511,23.7039,23.7511,105900.0
2015-03-09 14:50:00,40.18,40.21,40.11,40.11,169400.0,23.7452,23.7629,23.7039,23.7039,169400.0
2015-03-09 15:00:00,40.11,40.13,40.09,40.11,134600.0,23.7039,23.7157,23.692,23.7039,134600.0
2015-03-09 15:10:00,40.1,40.16,40.1,40.1,185100.0,23.6979,23.7334,23.6979,23.6979,185100.0
2015-03-09 15:20:00,40.11,40.13,40.09,40.11,209100.0,23.7039,23.7157,23.692,23.7039,209100.0
2015-03-09 15:30:00,40.1,40.15,40.09,40.11,172800.0,23.6979,23.7275,23.692,23.7039,172800.0
2015-03-09 15:40:00,40.11,40.12,40.07,40.11,403200.0,23.7039,23.7098,23.6802,23.7039,403200.0
2015-03-09 15:50:00,40.11,40.12,40.06,40.08,546500.0,23.7039,23.7098,23.6743,23.6861,546500.0
2015-03-10 09:30:00,39.85,40.0,39.68,39.93,1023400.0,23.5502,23.6388,23.4497,23.5975,1023400.0
2015-03-10 09:40:00,39.92,39.96,39.83,39.91,373700.0,23.5916,23.6152,23.5384,23.5857,373700.0
2015-03-10 09:50:00,39.9,40.08,39.9,40.03,262600.0,23.5797,23.6861,23.5797,23.6566,262600.0
2015-03-10 10:00:00,40.03,40.15,40.02,40.14,239400.0,23.6566,23.7275,23.6507,23.7216,239400.0
2015-03-10 10:10:00,40.14,40.19,40.06,40.1,344700.0,23.7216,23.7511,23.6743,23.6979,344700.0
2015-03-10 10:20:00,40.09,40.17,40.08,40.14,150500.0,23.692,23.7393,23.6861,23.7216,150500.0
2015-03-10 10:30:00,40.15,40.16,40.06,40.11,356000.0,23.7275,23.7334,23.6743,23.7039,356000.0
2015-03-10 10:40:00,40.11,40.21,40.1,40.18,314500.0,23.7039,23.7629,23.6979,23.7452,314500.0
2015-03-10 10:50:00,40.18,40.24,40.17,40.22,159300.0,23.7452,23.7807,23.7393,23.7689,159300.0
2015-03-10 11:00:00,40.22,40.23,40.2,40.2,121600.0,23.7689,23.7748,23.757,23.757,121600.0
2015-03-10 11:10:00,40.2,40.23,40.18,40.22,148700.0,23.757,23.7748,23.7452,23.7689,148700.0
2015-03-10 11:20:00,40.22,40.24,40.2,40.22,137500.0,23.7689,23.7807,23.757,23.7689,137500.0
2015-03-10 11:30:00,40.22,40.22,40.15,40.17,232700.0,23.7689,23.7689,23.7275,23.7393,232700.0
2015-03-10 11:40:00,40.16,40.21,40.16,40.18,257600.0,23.7334,23.7629,23.7334,23.7452,257600.0
2015-03-10 11:50:00,40.17,40.21,40.12,40.12,167400.0,23.7393,23.7629,23.7098,23.7098,167400.0
2015-03-10 12:00:00,40.12,40.12,40.06,40.11,206800.0,23.7098,23.7098,23.6743,23.7039,206800.0
2015-03-10 12:10:00,40.11,40.14,40.09,40.11,145900.0,23.7039,23.7216,23.692,23.7039,145900.0
2015-03-10 12:20:00,40.1,40.11,40.07,40.09,220800.0,23.6979,23.7039,23.6802,23.692,220800.0
2015-03-10 12:30:00,40.09,40.13,40.07,40.12,106800.0,23.692,23.7157,23.6802,23.7098,106800.0
2015-03-10 12:40:00,40.13,40.16,40.11,40.13,94200.0,23.7157,23.7334,23.7039,23.7157,94200.0
2015-03-10 12:50:00,40.12,40.17,40.11,40.16,97300.0,23.7098,23.7393,23.7039,23.7334,97300.0
2015-03-10 13:00:00,40.16,40.21,40.15,40.19,101500.0,23.7334,23.7629,23.7275,23.7511,101500.0
2015-03-10 13:10:00,40.18,40.22,40.16,40.21,79200.0,23.7452,23.7689,23.7334,23.7629,79200.0
2015-03-10 13:20:00,40.21,40.24,40.19,40.21,88700.0,23.7629,23.7807,23.7511,23.7629,88700.0
2015-03-10 13:30:00,40.2,40.21,40.17,40.2,167000.0,23.757,23.7629,23.7393,23.757,167000.0
2015-03-10 13:40:00,40.2,40.24,40.17,40.23,116600.0,23.757,23.7807,23.7393,23.7748,116600.0
2015-03-10 13:50:00,40.23,40.24,40.17,40.2,101600.0,23.7748,23.7807,23.7393,23.757,101600.0
2015-03-10 14:00:00,40.2,40.25,40.18,40.25,85600.0,23.757,23.7866,23.7452,23.7866,85600.0
2015-03-10 14:10:00,40.24,40.25,40.16,40.17,131500.0,23.7807,23.7866,23.7334,23.7393,131500.0
2015-03-10 14:20:00,40.17,40.21,40.14,40.21,158000.0,23.7393,23.7629,23.7216,23.7629,158000.0
2015-03-10 14:30:00,40.21,40.23,40.19,40.22,132700.0,23.7629,23.7748,23.7511,23.7689,132700.0
2015-03-10 14:40:00,40.22,40.24,40.19,40.2,166200.0,23.7689,23.7807,23.7511,23.757,166200.0
2015-03-10 14:50:00,40.21,40.22,40.15,40.16,157700.0,23.7629,23.7689,23.7275,23.7334,157700.0
2015-03-10 15:00:00,40.16,40.22,40.16,40.2,151300.0,23.7334,23.7689,23.7334,23.757,151300.0
2015-03-10 15:10:00,40.2,40.2,40.16,40.2,105100.0,23.757,23.757,23.7334,23.757,105100.0
2015-03-10 15:20:00,40.2,40.2,40.14,40.15,184000.0,23.757,23.757,23.7216,23.7275,184000.0
2015-03-10 15:30:00,40.16,40.18,40.11,40.16,160500.0,23.7334,23.7452,23.7039,23.7334,160500.0
2015-03-10 15:40:00,40.16,40.19,40.14,40.18,285800.0,23.7334,23.7511,23.7216,23.7452,285800.0
2015-03-10 15:50:00,40.18,40.2,40.1,40.12,673400.0,23.7452,23.757,23.6979,23.7098,673400.0
2015-03-11 09:30:00,40.02,40.1,39.86,39.9,299100.0,23.6507,23.6979,23.5561,23.5797,299100.0
2015-03-11 09:40:00,39.91,39.97,39.89,39.91,181200.0,23.5857,23.6211,23.5738,23.5857,181200.0
2015-03-11 09:50:00,39.91,39.91,39.8,39.85,244300.0,23.5857,23.5857,23.5207,23.5502,244300.0
2015-03-11 10:00:00,39.85,39.9,39.81,39.82,193000.0,23.5502,23.5797,23.5266,23.5325,193000.0
2015-03-11 10:10:00,39.82,39.85,39.81,39.83,202700.0,23.5325,23.5502,23.5266,23.5384,202700.0
2015-03-11 10:20:00,39.83,39.85,39.83,39.85,195900.0,23.5384,23.5502,23.5384,23.5502,195900.0
2015-03-11 10:30:00,39.84,39.85,39.77,39.78,361800.0,23.5443,23.5502,23.5029,23.5088,361800.0
2015-03-11 10:40:00,39.78,39.78,39.7,39.74,311700.0,23.5088,23.5088,23.4616,23.4852,311700.0
2015-03-11 10:50:00,39.75,39.85,39.74,39.81,105200.0,23.4911,23.5502,23.4852,23.5266,105200.0
2015-03-11 11:00:00,39.8,39.85,39.79,39.85,158300.0,23.5207,23.5502,23.5147,23.5502,158300.0
2015-03-11 11:10:00,39.84,39.89,39.82,39.84,143900.0,23.5443,23.5738,23.5325,23.5443,143900.0
2015-03-11 11:20:00,39.85,39.93,39.83,39.92,87600.0,23.5502,23.5975,23.5384,23.5916,87600.0
2015-03-11 11:30:00,39.91,39.93,39.88,39.91,106200.0,23.5857,23.5975,23.5679,23.5857,106200.0
2015-03-11 11:40:00,39.9,39.96,39.89,39.93,114600.0,23.5797,23.6152,23.5738,23.5975,114600.0
2015-03-11 11:50:00,39.92,39.93,39.9,39.9,79500.0,23.5916,23.5975,23.5797,23.5797,79500.0
2015-03-11 12:00:00,39.91,39.93,39.87,39.89,174800.0,23.5857,23.5975,23.562,23.5738,174800.0
2015-03-11 12:10:00,39.89,39.95,39.88,39.91,160400.0,23.5738,23.6093,23.5679,23.5857,160400.0
2015-03-11 12:20:00,39.92,39.93,39.88,39.9,129000.0,23.5916,23.5975,23.5679,23.5797,129000.0
2015-03-11 12:30:00,39.9,39.93,39.88,39.93,108600.0,23.5797,23.5975,23.5679,23.5975,108600.0
2015-03-11 12:40:00,39.93,39.96,39.89,39.92,76000.0,23.5975,23.6152,23.5738,23.5916,76000.0
2015-03-11 12:50:00,39.92,39.93,39.88,39.89,69900.0,23.5916,23.5975,23.5679,23.5738,69900.0
2015-03-11 13:00:00,39.89,39.91,39.87,39.89,191700.0,23.5738,23.5857,23.562,23.5738,191700.0
2015-03-11 13:10:00,39.9,39.9,39.81,39.83,177400.0,23.5797,23.5797,23.5266,23.5384,177400.0
2015-03-11 13:20:00,39.83,39.84,39.77,39.8,99500.0,23.5384,23.5443,23.5029,23.5207,99500.0
2015-03-11 13:30:00,39.8,39.8,39.73,39.78,194500.0,23.5207,23.5207,23.4793,23.5088,194500.0
2015-03-11 13:40:00,39.77,39.79,39.72,39.74,131200.0,23.5029,23.5147,23.4734,23.4852,131200.0
2015-03-11 13:50:00,39.75,39.81,39.74,39.81,117700.0,23.4911,23.5266,23.4852,23.5266,117700.0
2015-03-11 14:00:00,39.81,39.87,39.79,39.81,118800.0,23.5266,23.562,23.5147,23.5266,118800.0
2015-03-11 14:10:00,39.81,39.88,39.79,39.85,126700.0,23.5266,23.5679,23.5147,23.5502,126700.0
2015-03-11 14:20:00,39.85,39.87,39.81,39.82,82200.0,23.5502,23.562,23.5266,23.5325,82200.0
2015-03-11 14:30:00,39.83,39.88,39.82,39.86,121200.0,23.5384,23.5679,23.5325,23.5561,121200.0
2015-03-11 14:40:00,39.87,39.89,39.81,39.87,121400.0,23.562,23.5738,23.5266,23.562,121400.0
2015-03-11 14:50:00,39.86,39.89,39.86,39.89,79500.0,23.5561,23.5738,23.5561,23.5738,79500.0
2015-03-11 15:00:00,39.88,39.89,39.83,39.84,133300.0,23.5679,23.5738,23.5384,23.5443,133300.0
2015-03-11 15:10:00,39.85,39.85,39.81,39.83,166400.0,23.5502,23.5502,23.5266,23.5384,166400.0
2015-03-11 15:20:00,39.84,39.85,39.81,39.84,266400.0,23.5443,23.5502,23.5266,23.5443,266400.0
2015-03-11 15:30:00,39.84,39.86,39.83,39.85,329500.0,23.5443,23.5561,23.5384,23.5502,329500.0
2015-03-11 15:40:00,39.85,39.85,39.78,39.8,317300.0,23.5502,23.5502,23.5088,23.5207,317300.0
2015-03-11 15:50:00,39.79,39.82,39.77,39.81,1017500.0,23.5147,23.5325,23.5029,23.5266,1017500.0
2015-03-12 09:30:00,39.93,39.93,39.68,39.73,223100.0,23.5975,23.5975,23.4497,23.4793,223100.0
2015-03-12 09:40:00,39.74,39.78,39.7,39.71,174600.0,23.4852,23.5088,23.4616,23.4675,174600.0
2015-03-12 09:50:00,39.71,39.72,39.56,39.57,247900.0,23.4675,23.4734,23.3788,23.3847,247900.0
2015-03-12 10:00:00,39.58,39.69,39.57,39.59,308700.0,23.3906,23.4556,23.3847,23.3965,308700.0
2015-03-12 10:10:00,39.59,39.66,39.57,39.63,212100.0,23.3965,23.4379,23.3847,23.4202,212100.0
2015-03-12 10:20:00,39.63,39.69,39.62,39.64,107900.0,23.4202,23.4556,23.4143,23.4261,107900.0
2015-03-12 10:30:00,39.64,39.68,39.62,39.64,111700.0,23.4261,23.4497,23.4143,23.4261,111700.0
2015-03-12 10:40:00,39.64,39.67,39.6,39.6,146500.0,23.4261,23.4438,23.4025,23.4025,146500.0
2015-03-12 10:50:00,39.61,39.65,39.6,39.61,158400.0,23.4084,23.432,23.4025,23.4084,158400.0
2015-03-12 11:00:00,39.62,39.62,39.57,39.59,134100.0,23.4143,23.4143,23.3847,23.3965,134100.0
2015-03-12 11:10:00,39.59,39.69,39.58,39.66,196100.0,23.3965,23.4556,23.3906,23.4379,196100.0
2015-03-12 11:20:00,39.66,39.69,39.64,39.66,179300.0,23.4379,23.4556,23.4261,23.4379,179300.0
2015-03-12 11:30:00,39.67,39.71,39.65,39.68,158000.0,23.4438,23.4675,23.432,23.4497,158000.0
2015-03-12 11:40:00,39.68,39.69,39.63,39.69,216900.0,23.4497,23.4556,23.4202,23.4556,216900.0
2015-03-12 11:50:00,39.69,39.73,39.68,39.72,154300.0,23.4556,23.4793,23.4497,23.4734,154300.0
2015-03-12 12:00:00,39.7,39.72,39.69,39.72,111000.0,23.4616,23.4734,23.4556,23.4734,111000.0
2015-03-12 12:10:00,39.71,39.76,39.71,39.75,163600.0,23.4675,23.497,23.4675,23.4911,163600.0
2015-03-12 12:20:00,39.74,39.77,39.74,39.76,118200.0,23.4852,23.5029,23.4852,23.497,118200.0
2015-03-12 12:30:00,39.76,39.78,39.73,39.75,199000.0,23.497,23.5088,23.4793,23.4911,199000.0
2015-03-12 12:40:00,39.75,39.75,39.72,39.73,147600.0,23.4911,23.4911,23.4734,23.4793,147600.0
2015-03-12 12:50:00,39.73,39.76,39.73,39.76,156500.0,23.4793,23.497,23.4793,23.497,156500.0
2015-03-12 13:00:00,39.76,39.77,39.74,39.75,66500.0,23.497,23.5029,23.4852,23.4911,66500.0
2015-03-12 13:10:00,39.75,39.78,39.75,39.76,99200.0,23.4911,23.5088,23.4911,23.497,99200.0
2015-03-12 13:20:00,39.75,39.77,39.74,39.76,142400.0,23.4911,23.5029,23.4852,23.497,142400.0
2015-03-12 13:30:00,39.77,39.78,39.74,39.74,93000.0,23.5029,23.5088,23.4852,23.4852,93000.0
2015-03-12 13:40:00,39.75,39.77,39.74,39.77,72300.0,23.4911,23.5029,23.4852,23.5029,72300.0
2015-03-12 13:50:00,39.77,39.78,39.74,39.76,103200.0,23.5029,23.5088,23.4852,23.497,103200.0
2015-03-12 14:00:00,39.76,39.79,39.74,39.78,114100.0,23.497,23.5147,23.4852,23.5088,114100.0
2015-03-12 14:10:00,39.79,39.8,39.78,39.8,77000.0,23.5147,23.5207,23.5088,23.5207,77000.0
2015-03-12 14:20:00,39.79,39.8,39.74,39.76,78500.0,23.5147,23.5207,23.4852,23.497,78500.0
2015-03-12 14:30:00,39.76,39.77,39.74,39.75,137700.0,23.497,23.5029,23.4852,23.4911,137700.0
2015-03-12 14:40:00,39.74,39.76,39.73,39.75,190800.0,23.4852,23.497,23.4793,23.4911,190800.0
2015-03-12 14:50:00,39.74,39.78,39.74,39.77,150800.0,23.4852,23.5088,23.4852,23.5029,150800.0
2015-03-12 15:00:00,39.77,39.78,39.75,39.76,99600.0,23.5029,23.5088,23.4911,23.497,99600.0
2015-03-12 15:10:00,39.76,39.77,39.75,39.76,214600.0,23.497,23.5029,23.4911,23.497,214600.0
2015-03-12 15:20:00,39.76,39.77,39.74,39.77,186200.0,23.497,23.5029,23.4852,23.5029,186200.0
2015-03-12 15:30:00,39.77,39.77,39.74,39.76,235900.0,23.5029,23.5029,23.4852,23.497,235900.0
2015-03-12 15:40:00,39.76,39.78,39.74,39.76,266900.0,23.497,23.5088,23.4852,23.497,266900.0
2015-03-12 15:50:00,39.76,39.78,39.72,39.78,626300.0,23.497,23.5088,23.4734,23.5088,626300.0
2015-03-13 09:30:00,39.54,39.59,39.45,39.48,661800.0,23.367,23.3965,23.3138,23.3315,661800.0
2015-03-13 09:40:00,39.48,39.61,39.46,39.59,256300.0,23.3315,23.4084,23.3197,23.3965,256300.0
2015-03-13 09:50:00,39.59,39.7,39.5,39.52,136700.0,23.3965,23.4616,23.3434,23.3552,136700.0
2015-03-13 10:00:00,39.53,39.57,39.48,39.48,188200.0,23.3611,23.3847,23.3315,23.3315,188200.0
2015-03-13 10:10:00,39.49,39.52,39.46,39.5,174700.0,23.3374,23.3552,23.3197,23.3434,174700.0
2015-03-13 10:20:00,39.5,39.52,39.46,39.52,187000.0,23.3434,23.3552,23.3197,23.3552,187000.0
2015-03-13 10:30:00,39.52,39.69,39.5,39.68,501800.0,23.3552,23.4556,23.3434,23.4497,501800.0
2015-03-13 10:40:00,39.69,39.77,39.69,39.69,428400.0,23.4556,23.5029,23.4556,23.4556,428400.0
2015-03-13 10:50:00,39.69,39.69,39.58,39.59,132200.0,23.4556,23.4556,23.3906,23.3965,132200.0
2015-03-13 11:00:00,39.6,39.69,39.56,39.69,129800.0,23.4025,23.4556,23.3788,23.4556,129800.0
2015-03-13 11:10:00,39.68,39.79,39.64,39.64,175100.0,23.4497,23.5147,23.4261,23.4261,175100.0
2015-03-13 11:20:00,39.64,39.66,39.57,39.59,150400.0,23.4261,23.4379,23.3847,23.3965,150400.0
2015-03-13 11:30:00,39.59,39.66,39.57,39.66,147000.0,23.3965,23.4379,23.3847,23.4379,147000.0
2015-03-13 11:40:00,39.65,39.66,39.57,39.6,101200.0,23.432,23.4379,23.3847,23.4025,101200.0
2015-03-13 11:50:00,39.6,39.71,39.58,39.7,185100.0,23.4025,23.4675,23.3906,23.4616,185100.0
2015-03-13 12:00:00,39.7,39.72,39.58,39.62,146500.0,23.4616,23.4734,23.3906,23.4143,146500.0
2015-03-13 12:10:00,39.62,39.63,39.59,39.6,81200.0,23.4143,23.4202,23.3965,23.4025,81200.0
2015-03-13 12:20:00,39.6,39.65,39.6,39.61,79800.0,23.4025,23.432,23.4025,23.4084,79800.0
2015-03-13 12:30:00,39.62,39.72,39.61,39.69,99300.0,23.4143,23.4734,23.4084,23.4556,99300.0
2015-03-13 12:40:00,39.7,39.74,39.69,39.71,72300.0,23.4616,23.4852,23.4556,23.4675,72300.0
2015-03-13 12:50:00,39.72,39.76,39.7,39.72,63800.0,23.4734,23.497,23.4616,23.4734,63800.0
2015-03-13 13:00:00,39.73,39.73,39.67,39.73,71700.0,23.4793,23.4793,23.4438,23.4793,71700.0
2015-03-13 13:10:00,39.73,39.75,39.71,39.72,46700.0,23.4793,23.4911,23.4675,23.4734,46700.0
2015-03-13 13:20:00,39.72,39.74,39.64,39.65,112500.0,23.4734,23.4852,23.4261,23.432,112500.0
2015-03-13 13:30:00,39.66,39.67,39.61,39.66,85400.0,23.4379,23.4438,23.4084,23.4379,85400.0
2015-03-13 13:40:00,39.67,39.7,39.64,39.69,76500.0,23.4438,23.4616,23.4261,23.4556,76500.0
2015-03-13 13:50:00,39.69,39.76,39.67,39.74,126000.0,23.4556,23.497,23.4438,23.4852,126000.0
2015-03-13 14:00:00,39.75,39.75,39.66,39.66,70200.0,23.4911,23.4911,23.4379,23.4379,70200.0
2015-03-13 14:10:00,39.66,39.68,39.64,39.67,80000.0,23.4379,23.4497,23.4261,23.4438,80000.0
2015-03-13 14:20:00,39.68,39.69,39.61,39.65,70200.0,23.4497,23.4556,23.4084,23.432,70200.0
2015-03-13 14:30:00,39.65,39.67,39.62,39.65,79500.0,23.432,23.4438,23.4143,23.432,79500.0
2015-03-13 14:40:00,39.65,39.66,39.6,39.6,172100.0,23.432,23.4379,23.4025,23.4025,172100.0
2015-03-13 14:50:00,39.61,39.69,39.6,39.68,132900.0,23.4084,23.4556,23.4025,23.4497,132900.0
2015-03-13 15:00:00,39.68,39.69,39.63,39.65,157100.0,23.4497,23.4556,23.4202,23.432,157100.0
2015-03-13 15:10:00,39.65,39.69,39.64,39.64,130000.0,23.432,23.4556,23.4261,23.4261,130000.0
2015-03-13 15:20:00,39.65,39.81,39.64,39.8,544000.0,23.432,23.5266,23.4261,23.5207,544000.0
2015-03-13 15:30:00,39.8,39.83,39.78,39.8,353300.0,23.5207,23.5384,23.5088,23.5207,353300.0
2015-03-13 15:40:00,39.8,39.86,39.79,39.79,315500.0,23.5207,23.5561,23.5147,23.5147,315500.0
2015-03-13 15:50:00,39.8,39.96,39.79,39.91,565300.0,23.5207,23.6152,23.5147,23.5857,565300.0
2015-03-16 09:30:00,39.78,39.95,39.72,39.92,371300.0,23.5088,23.6093,23.4734,23.5916,371300.0
2015-03-16 09:40:00,39.92,39.97,39.9,39.95,130000.0,23.5916,23.6211,23.5797,23.6093,130000.0
2015-03-16 09:50:00,39.95,40.18,39.94,40.17,385200.0,23.6093,23.7452,23.6034,23.7393,385200.0
2015-03-16 10:00:00,40.17,40.27,40.13,40.26,346900.0,23.7393,23.7984,23.7157,23.7925,346900.0
2015-03-16 10:10:00,40.25,40.3,40.19,40.28,288000.0,23.7866,23.8161,23.7511,23.8043,288000.0
2015-03-16 10:20:00,40.27,40.29,40.19,40.21,237100.0,23.7984,23.8102,23.7511,23.7629,237100.0
2015-03-16 10:30:00,40.22,40.23,40.12,40.21,302700.0,23.7689,23.7748,23.7098,23.7629,302700.0
2015-03-16 10:40:00,40.21,40.23,40.18,40.21,157300.0,23.7629,23.7748,23.7452,23.7629,157300.0
2015-03-16 10:50:00,40.21,40.24,40.15,40.16,216300.0,23.7629,23.7807,23.7275,23.7334,216300.0
2015-03-16 11:00:00,40.17,40.21,40.15,40.21,233000.0,23.7393,23.7629,23.7275,23.7629,233000.0
2015-03-16 11:10:00,40.2,40.28,40.2,40.27,167000.0,23.757,23.8043,23.757,23.7984,167000.0
2015-03-16 11:20:00,40.27,40.35,40.27,40.33,209000.0,23.7984,23.8457,23.7984,23.8339,209000.0
2015-03-16 11:30:00,40.34,40.38,40.34,40.36,182300.0,23.8398,23.8634,23.8398,23.8516,182300.0
2015-03-16 11:40:00,40.36,40.36,40.3,40.35,184500.0,23.8516,23.8516,23.8161,23.8457,184500.0
2015-03-16 11:50:00,40.36,40.41,40.36,40.4,222700.0,23.8516,23.8811,23.8516,23.8752,222700.0
2015-03-16 12:00:00,40.39,40.39,40.33,40.34,288800.0,23.8693,23.8693,23.8339,23.8398,288800.0
2015-03-16 12:10:00,40.34,40.35,40.28,40.29,212200.0,23.8398,23.8457,23.8043,23.8102,212200.0
2015-03-16 12:20:00,40.29,40.32,40.28,40.31,196500.0,23.8102,23.828,23.8043,23.822,196500.0
2015-03-16 12:30:00,40.3,40.32,40.25,40.31,223300.0,23.8161,23.828,23.7866,23.822,223300.0
2015-03-16 12:40:00,40.3,40.35,40.28,40.33,236100.0,23.8161,23.8457,23.8043,23.8339,236100.0
2015-03-16 12:50:00,40.34,40.46,40.34,40.46,115400.0,23.8398,23.9107,23.8398,23.9107,115400.0
2015-03-16 13:00:00,40.45,40.48,40.43,40.46,244800.0,23.9048,23.9225,23.893,23.9107,244800.0
2015-03-16 13:10:00,40.46,40.53,40.45,40.5,131000.0,23.9107,23.9521,23.9048,23.9343,131000.0
2015-03-16 13:20:00,40.5,40.5,40.43,40.47,184000.0,23.9343,23.9343,23.893,23.9166,184000.0
2015-03-16 13:30:00,40.48,40.5,40.44,40.45,138000.0,23.9225,23.9343,23.8989,23.9048,138000.0
2015-03-16 13:40:00,40.45,40.51,40.44,40.49,95900.0,23.9048,23.9402,23.8989,23.9284,95900.0
2015-03-16 13:50:00,40.5,40.51,40.3,40.37,319600.0,23.9343,23.9402,23.8161,23.8575,319600.0
2015-03-16 14:00:00,40.36,40.45,40.36,40.44,168500.0,23.8516,23.9048,23.8516,23.8989,168500.0
2015-03-16 14:10:00,40.45,40.48,40.43,40.47,154100.0,23.9048,23.9225,23.893,23.9166,154100.0
2015-03-16 14:20:00,40.48,40.52,40.47,40.51,120500.0,23.9225,23.9462,23.9166,23.9402,120500.0
2015-03-16 14:30:00,40.52,40.56,40.51,40.52,170000.0,23.9462,23.9698,23.9402,23.9462,170000.0
2015-03-16 14:40:00,40.53,40.56,40.52,40.52,182600.0,23.9521,23.9698,23.9462,23.9462,182600.0
2015-03-16 14:50:00,40.52,40.6,40.51,40.59,149100.0,23.9462,23.9934,23.9402,23.9875,149100.0
2015-03-16 15:00:00,40.59,40.69,40.58,40.68,284600.0,23.9875,24.0466,23.9816,24.0407,284600.0
2015-03-16 15:10:00,40.69,40.76,40.59,40.59,375200.0,24.0466,24.088,23.9875,23.9875,375200.0
2015-03-16 15:20:00,40.59,40.63,40.55,40.63,272300.0,23.9875,24.0112,23.9639,24.0112,272300.0
2015-03-16 15:30:00,40.62,40.63,40.52,40.54,504800.0,24.0052,24.0112,23.9462,23.958,504800.0
2015-03-16 15:40:00,40.54,40.62,40.54,40.61,610000.0,23.958,24.0052,23.958,23.9993,610000.0
2015-03-16 15:50:00,40.61,40.63,40.6,40.62,607300.0,23.9993,24.0112,23.9934,24.0052,607300.0
2015-03-17 09:30:00,40.61,40.67,40.51,40.6,279000.0,23.9993,24.0348,23.9402,23.9934,279000.0
2015-03-17 09:40:00,40.59,40.61,40.44,40.45,289500.0,23.9875,23.9993,23.8989,23.9048,289500.0
2015-03-17 09:50:00,40.45,40.48,40.4,40.46,183900.0,23.9048,23.9225,23.8752,23.9107,183900.0
2015-03-17 10:00:00,40.46,40.46,40.36,40.38,279900.0,23.9107,23.9107,23.8516,23.8634,279900.0
2015-03-17 10:10:00,40.37,40.39,40.31,40.34,220300.0,23.8575,23.8693,23.822,23.8398,220300.0
2015-03-17 10:20:00,40.34,40.39,40.28,40.39,180700.0,23.8398,23.8693,23.8043,23.8693,180700.0
2015-03-17 10:30:00,40.4,40.42,40.27,40.31,197100.0,23.8752,23.8871,23.7984,23.822,197100.0
2015-03-17 10:40:00,40.31,40.34,40.29,40.34,123600.0,23.822,23.8398,23.8102,23.8398,123600.0
2015-03-17 10:50:00,40.33,40.39,40.31,40.39,134000.0,23.8339,23.8693,23.822,23.8693,134000.0
2015-03-17 11:00:00,40.38,40.39,40.3,40.32,138900.0,23.8634,23.8693,23.8161,23.828,138900.0
2015-03-17 11:10:00,40.32,40.37,40.3,40.35,167800.0,23.828,23.8575,23.8161,23.8457,167800.0
2015-03-17 11:20:00,40.35,40.44,40.32,40.44,133300.0,23.8457,23.8989,23.828,23.8989,133300.0
2015-03-17 11:30:00,40.43,40.45,40.37,40.38,117200.0,23.893,23.9048,23.8575,23.8634,117200.0
2015-03-17 11:40:00,40.37,40.49,40.35,40.47,184500.0,23.8575,23.9284,23.8457,23.9166,184500.0
2015-03-17 11:50:00,40.47,40.54,40.46,40.54,146300.0,23.9166,23.958,23.9107,23.958,146300.0
2015-03-17 12:00:00,40.53,40.54,40.49,40.51,140400.0,23.9521,23.958,23.9284,23.9402,140400.0
2015-03-17 12:10:00,40.5,40.51,40.42,40.46,103400.0,23.9343,23.9402,23.8871,23.9107,103400.0
2015-03-17 12:20:00,40.46,40.5,40.45,40.46,144100.0,23.9107,23.9343,23.9048,23.9107,144100.0
2015-03-17 12:30:00,40.45,40.5,40.45,40.49,147100.0,23.9048,23.9343,23.9048,23.9284,147100.0
2015-03-17 12:40:00,40.49,40.5,40.46,40.48,228900.0,23.9284,23.9343,23.9107,23.9225,228900.0
2015-03-17 12:50:00,40.48,40.5,40.46,40.49,129000.0,23.9225,23.9343,23.9107,23.9284,129000.0
2015-03-17 13:00:00,40.49,40.5,40.47,40.48,163400.0,23.9284,23.9343,23.9166,23.9225,163400.0
2015-03-17 13:10:00,40.48,40.5,40.47,40.5,148200.0,23.9225,23.9343,23.9166,23.9343,148200.0
2015-03-17 13:20:00,40.5,40.55,40.48,40.55,134400.0,23.9343,23.9639,23.9225,23.9639,134400.0
2015-03-17 13:30:00,40.55,40.68,40.54,40.66,378000.0,23.9639,24.0407,23.958,24.0289,378000.0
2015-03-17 13:40:00,40.66,40.67,40.62,40.63,138300.0,24.0289,24.0348,24.0052,24.0112,138300.0
2015-03-17 13:50:00,40.63,40.72,40.61,40.72,136100.0,24.0112,24.0643,23.9993,24.0643,136100.0
2015-03-17 14:00:00,40.72,40.78,40.71,40.75,237700.0,24.0643,24.0998,24.0584,24.0821,237700.0
2015-03-17 14:10:00,40.75,40.78,40.74,40.75,274400.0,24.0821,24.0998,24.0762,24.0821,274400.0
2015-03-17 14:20:00,40.75,40.79,40.67,40.69,201000.0,24.0821,24.1057,24.0348,24.0466,201000.0
2015-03-17 14:30:00,40.68,40.69,40.6,40.63,170600.0,24.0407,24.0466,23.9934,24.0112,170600.0
2015-03-17 14:40:00,40.62,40.74,40.61,40.7,199700.0,24.0052,24.0762,23.9993,24.0525,199700.0
2015-03-17 14:50:00,40.69,40.7,40.66,40.68,172100.0,24.0466,24.0525,24.0289,24.0407,172100.0
2015-03-17 15:00:00,40.68,40.78,40.65,40.78,208800.0,24.0407,24.0998,24.023,24.0998,208800.0
2015-03-17 15:10:00,40.77,40.8,40.71,40.76,188400.0,24.0939,24.1116,24.0584,24.088,188400.0
2015-03-17 15:20:00,40.76,40.83,40.75,40.79,348800.0,24.088,24.1294,24.0821,24.1057,348800.0
2015-03-17 15:30:00,40.79,40.81,40.77,40.79,364000.0,24.1057,24.1175,24.0939,24.1057,364000.0
2015-03-17 15:40:00,40.8,40.85,40.77,40.83,473000.0,24.1116,24.1412,24.0939,24.1294,473000.0
2015-03-17 15:50:00,40.83,40.88,40.81,40.83,921200.0,24.1294,24.1589,24.1175,24.1294,921200.0
2015-03-18 09:30:00,40.98,40.98,40.77,40.94,302500.0,24.218,24.218,24.0939,24.1944,302500.0
2015-03-18 09:40:00,40.94,40.96,40.91,40.93,196900.0,24.1944,24.2062,24.1766,24.1884,196900.0
2015-03-18 09:50:00,40.93,40.96,40.91,40.93,280400.0,24.1884,24.2062,24.1766,24.1884,280400.0
2015-03-18 10:00:00,40.93,40.99,40.92,40.98,263700.0,24.1884,24.2239,24.1825,24.218,263700.0
2015-03-18 10:10:00,40.98,41.0,40.97,41.0,251900.0,24.218,24.2298,24.2121,24.2298,251900.0
2015-03-18 10:20:00,41.0,41.05,40.96,40.98,305800.0,24.2298,24.2594,24.2062,24.218,305800.0
2015-03-18 10:30:00,40.98,41.02,40.92,40.94,207100.0,24.218,24.2416,24.1825,24.1944,207100.0
2015-03-18 10:40:00,40.95,41.03,40.94,41.03,165600.0,24.2003,24.2475,24.1944,24.2475,165600.0
2015-03-18 10:50:00,41.02,41.04,40.99,41.03,104300.0,24.2416,24.2535,24.2239,24.2475,104300.0
2015-03-18 11:00:00,41.03,41.05,41.02,41.05,114200.0,24.2475,24.2594,24.2416,24.2594,114200.0
2015-03-18 11:10:00,41.05,41.05,41.01,41.02,191800.0,24.2594,24.2594,24.2357,24.2416,191800.0
2015-03-18 11:20:00,41.02,41.03,40.99,41.01,138100.0,24.2416,24.2475,24.2239,24.2357,138100.0
2015-03-18 11:30:00,41.01,41.05,41.0,41.05,110500.0,24.2357,24.2594,24.2298,24.2594,110500.0
2015-03-18 11:40:00,41.05,41.09,41.04,41.07,215900.0,24.2594,24.283,24.2535,24.2712,215900.0
2015-03-18 11:50:00,41.06,41.12,41.05,41.09,158400.0,24.2653,24.3007,24.2594,24.283,158400.0
2015-03-18 12:00:00,41.1,41.18,41.1,41.16,228500.0,24.2889,24.3362,24.2889,24.3244,228500.0
2015-03-18 12:10:00,41.16,41.2,41.15,41.19,190900.0,24.3244,24.348,24.3185,24.3421,190900.0
2015-03-18 12:20:00,41.19,41.19,41.14,41.16,132100.0,24.3421,24.3421,24.3126,24.3244,132100.0
2015-03-18 12:30:00,41.16,41.19,41.15,41.18,94900.0,24.3244,24.3421,24.3185,24.3362,94900.0
2015-03-18 12:40:00,41.17,41.19,41.17,41.18,63300.0,24.3303,24.3421,24.3303,24.3362,63300.0
2015-03-18 12:50:00,41.17,41.19,41.12,41.13,120100.0,24.3303,24.3421,24.3007,24.3066,120100.0
2015-03-18 13:00:00,41.13,41.14,41.06,41.08,158800.0,24.3066,24.3126,24.2653,24.2771,158800.0
2015-03-18 13:10:00,41.09,41.09,41.05,41.09,111600.0,24.283,24.283,24.2594,24.283,111600.0
2015-03-18 13:20:00,41.08,41.08,41.05,41.07,109000.0,24.2771,24.2771,24.2594,24.2712,109000.0
2015-03-18 13:30:00,41.08,41.09,41.0,41.01,143000.0,24.2771,24.283,24.2298,24.2357,143000.0
2015-03-18 13:40:00,41.01,41.06,41.0,41.05,139100.0,24.2357,24.2653,24.2298,24.2594,139100.0
2015-03-18 13:50:00,41.04,41.07,41.03,41.06,142200.0,24.2535,24.2712,24.2475,24.2653,142200.0
2015-03-18 14:00:00,41.06,41.42,40.95,41.37,670400.0,24.2653,24.478,24.2003,24.4485,670400.0
2015-03-18 14:10:00,41.36,41.5,41.36,41.48,501200.0,24.4426,24.5253,24.4426,24.5135,501200.0
2015-03-18 14:20:00,41.48,41.56,41.44,41.5,326300.0,24.5135,24.5608,24.4898,24.5253,326300.0
2015-03-18 14:30:00,41.5,41.59,41.45,41.55,357400.0,24.5253,24.5785,24.4958,24.5549,357400.0
2015-03-18 14:40:00,41.56,41.62,41.45,41.5,293100.0,24.5608,24.5962,24.4958,24.5253,293100.0
2015-03-18 14:50:00,41.49,41.62,41.46,41.61,420400.0,24.5194,24.5962,24.5017,24.5903,420400.0
2015-03-18 15:00:00,41.6,41.69,41.56,41.66,543700.0,24.5844,24.6376,24.5608,24.6199,543700.0
2015-03-18 15:10:00,41.66,41.82,41.66,41.75,491100.0,24.6199,24.7144,24.6199,24.673,491100.0
2015-03-18 15:20:00,41.75,41.76,41.69,41.69,301800.0,24.673,24.679,24.6376,24.6376,301800.0
2015-03-18 15:30:00,41.7,41.71,41.58,41.59,290800.0,24.6435,24.6494,24.5726,24.5785,290800.0
2015-03-18 15:40:00,41.59,41.6,41.47,41.48,532900.0,24.5785,24.5844,24.5076,24.5135,532900.0
2015-03-18 15:50:00,41.47,41.57,41.47,41.55,1129300.0,24.5076,24.5667,24.5076,24.5549,1129300.0
2015-03-19 09:30:00,41.48,41.6,41.29,41.47,388700.0,24.5135,24.5844,24.4012,24.5076,388700.0
2015-03-19 09:40:00,41.47,41.48,41.29,41.3,314800.0,24.5076,24.5135,24.4012,24.4071,314800.0
2015-03-19 09:50:00,41.3,41.46,41.26,41.45,272500.0,24.4071,24.5017,24.3835,24.4958,272500.0
2015-03-19 10:00:00,41.45,41.53,41.44,41.49,150500.0,24.4958,24.543,24.4898,24.5194,150500.0
2015-03-19 10:10:00,41.49,41.63,41.47,41.63,242200.0,24.5194,24.6021,24.5076,24.6021,242200.0
2015-03-19 10:20:00,41.62,41.66,41.6,41.66,163200.0,24.5962,24.6199,24.5844,24.6199,163200.0
2015-03-19 10:30:00,41.65,41.66,41.56,41.56,208800.0,24.6139,24.6199,24.5608,24.5608,208800.0
2015-03-19 10:40:00,41.57,41.57,41.5,41.51,194500.0,24.5667,24.5667,24.5253,24.5312,194500.0
2015-03-19 10:50:00,41.52,41.58,41.51,41.57,164900.0,24.5371,24.5726,24.5312,24.5667,164900.0
2015-03-19 11:00:00,41.57,41.58,41.53,41.55,172300.0,24.5667,24.5726,24.543,24.5549,172300.0
2015-03-19 11:10:00,41.54,41.62,41.51,41.61,120800.0,24.5489,24.5962,24.5312,24.5903,120800.0
2015-03-19 11:20:00,41.62,41.64,41.57,41.58,120500.0,24.5962,24.608,24.5667,24.5726,120500.0
2015-03-19 11:30:00,41.57,41.58,41.47,41.49,122000.0,24.5667,24.5726,24.5076,24.5194,122000.0
2015-03-19 11:40:00,41.49,41.5,41.42,41.42,120200.0,24.5194,24.5253,24.478,24.478,120200.0
2015-03-19 11:50:00,41.42,41.42,41.41,41.41,94200.0,24.478,24.478,24.4721,24.4721,94200.0
2015-03-19 12:00:00,41.42,41.52,41.41,41.49,177500.0,24.478,24.5371,24.4721,24.5194,177500.0
2015-03-19 12:10:00,41.5,41.51,41.45,41.48,143200.0,24.5253,24.5312,24.4958,24.5135,143200.0
2015-03-19 12:20:00,41.48,41.49,41.43,41.46,123300.0,24.5135,24.5194,24.4839,24.5017,123300.0
2015-03-19 12:30:00,41.45,41.48,41.39,41.41,120000.0,24.4958,24.5135,24.4603,24.4721,120000.0
2015-03-19 12:40:00,41.41,41.47,41.41,41.44,115500.0,24.4721,24.5076,24.4721,24.4898,115500.0
2015-03-19 12:50:00,41.45,41.47,41.42,41.45,85800.0,24.4958,24.5076,24.478,24.4958,85800.0
2015-03-19 13:00:00,41.45,41.47,41.43,41.47,130900.0,24.4958,24.5076,24.4839,24.5076,130900.0
2015-03-19 13:10:00,41.47,41.49,41.46,41.48,94700.0,24.5076,24.5194,24.5017,24.5135,94700.0
2015-03-19 13:20:00,41.48,41.51,41.45,41.5,134900.0,24.5135,24.5312,24.4958,24.5253,134900.0
2015-03-19 13:30:00,41.5,41.51,41.44,41.48,94200.0,24.5253,24.5312,24.4898,24.5135,94200.0
2015-03-19 13:40:00,41.47,41.51,41.47,41.5,113500.0,24.5076,24.5312,24.5076,24.5253,113500.0
2015-03-19 13:50:00,41.5,41.53,41.48,41.5,184600.0,24.5253,24.543,24.5135,24.5253,184600.0
2015-03-19 14:00:00,41.5,41.59,41.5,41.58,157000.0,24.5253,24.5785,24.5253,24.5726,157000.0
2015-03-19 14:10:00,41.58,41.6,41.52,41.55,131600.0,24.5726,24.5844,24.5371,24.5549,131600.0
2015-03-19 14:20:00,41.55,41.57,41.51,41.55,111200.0,24.5549,24.5667,24.5312,24.5549,111200.0
2015-03-19 14:30:00,41.54,41.57,41.53,41.56,138000.0,24.5489,24.5667,24.543,24.5608,138000.0
2015-03-19 14:40:00,41.55,41.58,41.54,41.56,179100.0,24.5549,24.5726,24.5489,24.5608,179100.0
2015-03-19 14:50:00,41.56,41.6,41.53,41.59,130900.0,24.5608,24.5844,24.543,24.5785,130900.0
2015-03-19 15:00:00,41.59,41.6,41.55,41.56,165100.0,24.5785,24.5844,24.5549,24.5608,165100.0
2015-03-19 15:10:00,41.56,41.57,41.53,41.54,212800.0,24.5608,24.5667,24.543,24.5489,212800.0
2015-03-19 15:20:00,41.53,41.56,41.49,41.56,166700.0,24.543,24.5608,24.5194,24.5608,166700.0
2015-03-19 15:30:00,41.55,41.6,41.54,41.58,206500.0,24.5549,24.5844,24.5489,24.5726,206500.0
2015-03-19 15:40:00,41.59,41.59,41.5,41.56,314300.0,24.5785,24.5785,24.5253,24.5608,314300.0
2015-03-19 15:50:00,41.55,41.57,41.52,41.52,636500.0,24.5549,24.5667,24.5371,24.5371,636500.0
2015-03-20 09:30:00,41.52,41.86,41.49,41.72,1955300.0,24.5371,24.7381,24.5194,24.6553,1955300.0
2015-03-20 09:40:00,41.73,41.83,41.73,41.77,264400.0,24.6612,24.7203,24.6612,24.6849,264400.0
2015-03-20 09:50:00,41.76,41.77,41.65,41.65,256200.0,24.679,24.6849,24.6139,24.6139,256200.0
2015-03-20 10:00:00,41.65,41.8,41.61,41.78,248600.0,24.6139,24.7026,24.5903,24.6908,248600.0
2015-03-20 10:10:00,41.79,41.83,41.74,41.8,324300.0,24.6967,24.7203,24.6671,24.7026,324300.0
2015-03-20 10:20:00,41.8,41.81,41.77,41.79,149500.0,24.7026,24.7085,24.6849,24.6967,149500.0
2015-03-20 10:30:00,41.78,41.88,41.76,41.84,272100.0,24.6908,24.7499,24.679,24.7262,272100.0
2015-03-20 10:40:00,41.84,41.89,41.82,41.88,202200.0,24.7262,24.7558,24.7144,24.7499,202200.0
2015-03-20 10:50:00,41.89,41.9,41.87,41.88,130400.0,24.7558,24.7617,24.744,24.7499,130400.0
2015-03-20 11:00:00,41.88,41.91,41.84,41.85,264400.0,24.7499,24.7676,24.7262,24.7321,264400.0
2015-03-20 11:10:00,41.84,41.9,41.82,41.9,279200.0,24.7262,24.7617,24.7144,24.7617,279200.0
2015-03-20 11:20:00,41.9,41.98,41.89,41.96,146100.0,24.7617,24.809,24.7558,24.7971,146100.0
2015-03-20 11:30:00,41.96,41.96,41.92,41.92,155500.0,24.7971,24.7971,24.7735,24.7735,155500.0
2015-03-20 11:40:00,41.92,41.93,41.85,41.86,178900.0,24.7735,24.7794,24.7321,24.7381,178900.0
2015-03-20 11:50:00,41.85,41.88,41.85,41.87,118400.0,24.7321,24.7499,24.7321,24.744,118400.0
2015-03-20 12:00:00,41.86,41.88,41.85,41.87,179600.0,24.7381,24.7499,24.7321,24.744,179600.0
2015-03-20 12:10:00,41.87,41.87,41.85,41.85,129700.0,24.744,24.744,24.7321,24.7321,129700.0
2015-03-20 12:20:00,41.86,41.88,41.85,41.86,110300.0,24.7381,24.7499,24.7321,24.7381,110300.0
2015-03-20 12:30:00,41.86,41.87,41.8,41.81,174000.0,24.7381,24.744,24.7026,24.7085,174000.0
2015-03-20 12:40:00,41.8,41.82,41.77,41.81,177200.0,24.7026,24.7144,24.6849,24.7085,177200.0
2015-03-20 12:50:00,41.82,41.89,41.8,41.88,112300.0,24.7144,24.7558,24.7026,24.7499,112300.0
2015-03-20 13:00:00,41.89,41.92,41.88,41.9,127800.0,24.7558,24.7735,24.7499,24.7617,127800.0
2015-03-20 13:10:00,41.9,41.92,41.87,41.89,186600.0,24.7617,24.7735,24.744,24.7558,186600.0
2015-03-20 13:20:00,41.89,41.91,41.88,41.91,92400.0,24.7558,24.7676,24.7499,24.7676,92400.0
2015-03-20 13:30:00,41.91,41.92,41.88,41.88,123400.0,24.7676,24.7735,24.7499,24.7499,123400.0
2015-03-20 13:40:00,41.89,41.93,41.88,41.91,159800.0,24.7558,24.7794,24.7499,24.7676,159800.0
2015-03-20 13:50:00,41.92,41.94,41.91,41.94,153200.0,24.7735,24.7853,24.7676,24.7853,153200.0
2015-03-20 14:00:00,41.94,41.98,41.92,41.98,232900.0,24.7853,24.809,24.7735,24.809,232900.0
2015-03-20 14:10:00,41.98,41.98,41.92,41.96,270800.0,24.809,24.809,24.7735,24.7971,270800.0
2015-03-20 14:20:00,41.95,41.98,41.95,41.97,169900.0,24.7912,24.809,24.7912,24.8031,169900.0
2015-03-20 14:30:00,41.97,41.97,41.95,41.96,162200.0,24.8031,24.8031,24.7912,24.7971,162200.0
2015-03-20 14:40:00,41.97,41.98,41.95,41.97,176500.0,24.8031,24.809,24.7912,24.8031,176500.0
2015-03-20 14:50:00,41.96,41.98,41.95,41.96,179300.0,24.7971,24.809,24.7912,24.7971,179300.0
2015-03-20 15:00:00,41.97,41.98,41.95,41.97,191000.0,24.8031,24.809,24.7912,24.8031,191000.0
2015-03-20 15:10:00,41.97,42.0,41.96,41.97,350200.0,24.8031,24.8208,24.7971,24.8031,350200.0
2015-03-20 15:20:00,41.98,41.98,41.92,41.95,243200.0,24.809,24.809,24.7735,24.7912,243200.0
2015-03-20 15:30:00,41.95,41.97,41.94,41.97,325700.0,24.7912,24.8031,24.7853,24.8031,325700.0
2015-03-20 15:40:00,41.97,42.02,41.95,42.02,904400.0,24.8031,24.8326,24.7912,24.8326,904400.0
2015-03-20 15:50:00,42.02,42.08,42.0,42.07,2850100.0,24.8326,24.8681,24.8208,24.8622,2850100.0
2015-03-23 09:30:00,42.02,42.12,41.85,41.91,346100.0,24.8326,24.8917,24.7321,24.7676,346100.0
2015-03-23 09:40:00,41.91,41.95,41.82,41.84,224600.0,24.7676,24.7912,24.7144,24.7262,224600.0
2015-03-23 09:50:00,41.82,41.95,41.81,41.85,344600.0,24.7144,24.7912,24.7085,24.7321,344600.0
2015-03-23 10:00:00,41.86,41.88,41.75,41.82,250200.0,24.7381,24.7499,24.673,24.7144,250200.0
2015-03-23 10:10:00,41.82,41.95,41.82,41.91,150600.0,24.7144,24.7912,24.7144,24.7676,150600.0
2015-03-23 10:20:00,41.93,41.96,41.9,41.92,149300.0,24.7794,24.7971,24.7617,24.7735,149300.0
2015-03-23 10:30:00,41.93,41.94,41.88,41.94,129600.0,24.7794,24.7853,24.7499,24.7853,129600.0
2015-03-23 10:40:00,41.93,41.95,41.91,41.93,125300.0,24.7794,24.7912,24.7676,24.7794,125300.0
2015-03-23 10:50:00,41.93,41.95,41.86,41.86,157300.0,24.7794,24.7912,24.7381,24.7381,157300.0
2015-03-23 11:00:00,41.87,41.94,41.85,41.93,172900.0,24.744,24.7853,24.7321,24.7794,172900.0
2015-03-23 11:10:00,41.94,42.0,41.94,41.98,232800.0,24.7853,24.8208,24.7853,24.809,232800.0
2015-03-23 11:20:00,41.98,42.04,41.98,42.03,179300.0,24.809,24.8444,24.809,24.8385,179300.0
2015-03-23 11:30:00,42.04,42.06,41.95,41.98,197900.0,24.8444,24.8562,24.7912,24.809,197900.0
2015-03-23 11:40:00,41.98,41.99,41.93,41.95,174100.0,24.809,24.8149,24.7794,24.7912,174100.0
2015-03-23 11:50:00,41.95,42.05,41.94,42.05,150300.0,24.7912,24.8503,24.7853,24.8503,150300.0
2015-03-23 12:00:00,42.05,42.13,42.03,42.12,141000.0,24.8503,24.8976,24.8385,24.8917,141000.0
2015-03-23 12:10:00,42.12,42.13,42.1,42.11,115500.0,24.8917,24.8976,24.8799,24.8858,115500.0
2015-03-23 12:20:00,42.12,42.14,42.1,42.11,156200.0,24.8917,24.9035,24.8799,24.8858,156200.0
2015-03-23 12:30:00,42.12,42.18,42.11,42.16,119000.0,24.8917,24.9272,24.8858,24.9153,119000.0
2015-03-23 12:40:00,42.16,42.27,42.16,42.23,242100.0,24.9153,24.9803,24.9153,24.9567,242100.0
2015-03-23 12:50:00,42.24,42.26,42.17,42.17,100500.0,24.9626,24.9744,24.9213,24.9213,100500.0
2015-03-23 13:00:00,42.17,42.18,42.08,42.13,148000.0,24.9213,24.9272,24.8681,24.8976,148000.0
2015-03-23 13:10:00,42.13,42.13,42.05,42.05,81400.0,24.8976,24.8976,24.8503,24.8503,81400.0
2015-03-23 13:20:00,42.05,42.13,42.03,42.1,130600.0,24.8503,24.8976,24.8385,24.8799,130600.0
2015-03-23 13:30:00,42.11,42.15,42.1,42.14,106100.0,24.8858,24.9094,24.8799,24.9035,106100.0
2015-03-23 13:40:00,42.13,42.17,42.13,42.14,140900.0,24.8976,24.9213,24.8976,24.9035,140900.0
2015-03-23 13:50:00,42.14,42.16,42.13,42.16,127800.0,24.9035,24.9153,24.8976,24.9153,127800.0
2015-03-23 14:00:00,42.15,42.2,42.15,42.19,176200.0,24.9094,24.939,24.9094,24.9331,176200.0
2015-03-23 14:10:00,42.19,42.2,42.17,42.2,141400.0,24.9331,24.939,24.9213,24.939,141400.0
2015-03-23 14:20:00,42.2,42.23,42.18,42.22,143500.0,24.939,24.9567,24.9272,24.9508,143500.0
2015-03-23 14:30:00,42.21,42.25,42.19,42.24,192400.0,24.9449,24.9685,24.9331,24.9626,192400.0
2015-03-23 14:40:00,42.24,42.29,42.23,42.23,257700.0,24.9626,24.9922,24.9567,24.9567,257700.0
2015-03-23 14:50:00,42.23,42.26,42.22,42.25,108000.0,24.9567,24.9744,24.9508,24.9685,108000.0
2015-03-23 15:00:00,42.25,42.28,42.24,42.27,188700.0,24.9685,24.9863,24.9626,24.9803,188700.0
2015-03-23 15:10:00,42.27,42.28,42.25,42.28,166400.0,24.9803,24.9863,24.9685,24.9863,166400.0
2015-03-23 15:20:00,42.27,42.3,42.27,42.29,158800.0,24.9803,24.9981,24.9803,24.9922,158800.0
2015-03-23 15:30:00,42.28,42.29,42.24,42.24,239100.0,24.9863,24.9922,24.9626,24.9626,239100.0
2015-03-23 15:40:00,42.24,42.25,42.21,42.22,325900.0,24.9626,24.9685,24.9449,24.9508,325900.0
2015-03-23 15:50:00,42.23,42.25,42.14,42.14,610300.0,24.9567,24.9685,24.9035,24.9035,610300.0
2015-03-24 09:30:00,42.25,42.25,41.84,41.91,510100.0,24.9685,24.9685,24.7262,24.7676,510100.0
2015-03-24 09:40:00,41.9,42.0,41.85,41.86,195800.0,24.7617,24.8208,24.7321,24.7381,195800.0
2015-03-24 09:50:00,41.86,42.04,41.78,42.01,237600.0,24.7381,24.8444,24.6908,24.8267,237600.0
2015-03-24 10:00:00,42.02,42.05,41.95,42.0,128400.0,24.8326,24.8503,24.7912,24.8208,128400.0
2015-03-24 10:10:00,42.0,42.01,41.92,41.94,191300.0,24.8208,24.8267,24.7735,24.7853,191300.0
2015-03-24 10:20:00,41.95,41.96,41.84,41.86,171100.0,24.7912,24.7971,24.7262,24.7381,171100.0
2015-03-24 10:30:00,41.86,41.88,41.84,41.85,157600.0,24.7381,24.7499,24.7262,24.7321,157600.0
2015-03-24 10:40:00,41.86,41.86,41.74,41.75,168400.0,24.7381,24.7381,24.6671,24.673,168400.0
2015-03-24 10:50:00,41.76,41.82,41.74,41.82,119200.0,24.679,24.7144,24.6671,24.7144,119200.0
2015-03-24 11:00:00,41.82,41.89,41.78,41.86,180600.0,24.7144,24.7558,24.6908,24.7381,180600.0
2015-03-24 11:10:00,41.86,41.94,41.85,41.92,161900.0,24.7381,24.7853,24.7321,24.7735,161900.0
2015-03-24 11:20:00,41.92,41.95,41.88,41.89,83100.0,24.7735,24.7912,24.7499,24.7558,83100.0
2015-03-24 11:30:00,41.9,41.94,41.89,41.9,90900.0,24.7617,24.7853,24.7558,24.7617,90900.0
2015-03-24 11:40:00,41.9,41.92,41.86,41.88,121500.0,24.7617,24.7735,24.7381,24.7499,121500.0
2015-03-24 11:50:00,41.88,41.9,41.86,41.86,111000.0,24.7499,24.7617,24.7381,24.7381,111000.0
2015-03-24 12:00:00,41.85,41.9,41.83,41.9,125900.0,24.7321,24.7617,24.7203,24.7617,125900.0
2015-03-24 12:10:00,41.9,41.9,41.85,41.86,97400.0,24.7617,24.7617,24.7321,24.7381,97400.0
2015-03-24 12:20:00,41.86,41.87,41.82,41.83,137200.0,24.7381,24.744,24.7144,24.7203,137200.0
2015-03-24 12:30:00,41.83,41.84,41.77,41.78,95400.0,24.7203,24.7262,24.6849,24.6908,95400.0
2015-03-24 12:40:00,41.77,41.81,41.72,41.73,114000.0,24.6849,24.7085,24.6553,24.6612,114000.0
2015-03-24 12:50:00,41.72,41.76,41.7,41.7,120600.0,24.6553,24.679,24.6435,24.6435,120600.0
2015-03-24 13:00:00,41.71,41.75,41.69,41.74,86600.0,24.6494,24.673,24.6376,24.6671,86600.0
2015-03-24 13:10:00,41.74,41.74,41.65,41.66,110500.0,24.6671,24.6671,24.6139,24.6199,110500.0
2015-03-24 13:20:00,41.66,41.68,41.53,41.56,138500.0,24.6199,24.6317,24.543,24.5608,138500.0
2015-03-24 13:30:00,41.55,41.58,41.53,41.55,120500.0,24.5549,24.5726,24.543,24.5549,120500.0
2015-03-24 13:40:00,41.56,41.62,41.53,41.61,168900.0,24.5608,24.5962,24.543,24.5903,168900.0
2015-03-24 13:50:00,41.61,41.68,41.59,41.59,152700.0,24.5903,24.6317,24.5785,24.5785,152700.0
2015-03-24 14:00:00,41.59,41.6,41.53,41.56,112400.0,24.5785,24.5844,24.543,24.5608,112400.0
2015-03-24 14:10:00,41.56,41.59,41.48,41.5,172200.0,24.5608,24.5785,24.5135,24.5253,172200.0
2015-03-24 14:20:00,41.49,41.55,41.48,41.54,124000.0,24.5194,24.5549,24.5135,24.5489,124000.0
2015-03-24 14:30:00,41.53,41.54,41.5,41.52,122700.0,24.543,24.5489,24.5253,24.5371,122700.0
2015-03-24 14:40:00,41.52,41.52,41.45,41.46,240100.0,24.5371,24.5371,24.4958,24.5017,240100.0
2015-03-24 14:50:00,41.46,41.46,41.34,41.37,309000.0,24.5017,24.5017,24.4307,24.4485,309000.0
2015-03-24 15:00:00,41.38,41.44,41.36,41.41,311900.0,24.4544,24.4898,24.4426,24.4721,311900.0
2015-03-24 15:10:00,41.4,41.41,41.34,41.37,254800.0,24.4662,24.4721,24.4307,24.4485,254800.0
2015-03-24 15:20:00,41.36,41.36,41.26,41.26,376000.0,24.4426,24.4426,24.3835,24.3835,376000.0
2015-03-24 15:30:00,41.26,41.27,41.21,41.26,648800.0,24.3835,24.3894,24.3539,24.3835,648800.0
2015-03-24 15:40:00,41.26,41.29,41.24,41.24,557700.0,24.3835,24.4012,24.3716,24.3716,557700.0
2015-03-24 15:50:00,41.25,41.27,41.2,41.21,847200.0,24.3776,24.3894,24.348,24.3539,847200.0
2015-03-25 09:30:00,41.5,41.68,41.38,41.47,366100.0,24.5253,24.6317,24.4544,24.5076,366100.0
2015-03-25 09:40:00,41.44,41.48,41.23,41.26,272300.0,24.4898,24.5135,24.3657,24.3835,272300.0
2015-03-25 09:50:00,41.25,41.4,41.25,41.39,284500.0,24.3776,24.4662,24.3776,24.4603,284500.0
2015-03-25 10:00:00,41.39,41.4,41.27,41.4,310300.0,24.4603,24.4662,24.3894,24.4662,310300.0
2015-03-25 10:10:00,41.4,41.4,41.31,41.34,241900.0,24.4662,24.4662,24.413,24.4307,241900.0
2015-03-25 10:20:00,41.35,41.35,41.26,41.31,180100.0,24.4367,24.4367,24.3835,24.413,180100.0
2015-03-25 10:30:00,41.3,41.37,41.22,41.33,202300.0,24.4071,24.4485,24.3598,24.4248,202300.0
2015-03-25 10:40:00,41.33,41.35,41.25,41.31,169800.0,24.4248,24.4367,24.3776,24.413,169800.0
2015-03-25 10:50:00,41.31,41.35,41.28,41.29,212900.0,24.413,24.4367,24.3953,24.4012,212900.0
2015-03-25 11:00:00,41.29,41.4,41.27,41.38,171400.0,24.4012,24.4662,24.3894,24.4544,171400.0
2015-03-25 11:10:00,41.38,41.4,41.32,41.35,171900.0,24.4544,24.4662,24.4189,24.4367,171900.0
2015-03-25 11:20:00,41.35,41.41,41.34,41.39,183800.0,24.4367,24.4721,24.4307,24.4603,183800.0
2015-03-25 11:30:00,41.39,41.41,41.29,41.29,289100.0,24.4603,24.4721,24.4012,24.4012,289100.0
2015-03-25 11:40:00,41.29,41.3,41.2,41.25,216600.0,24.4012,24.4071,24.348,24.3776,216600.0
2015-03-25 11:50:00,41.26,41.31,41.25,41.29,193500.0,24.3835,24.413,24.3776,24.4012,193500.0
2015-03-25 12:00:00,41.3,41.34,41.27,41.28,155200.0,24.4071,24.4307,24.3894,24.3953,155200.0
2015-03-25 12:10:00,41.27,41.35,41.27,41.34,93400.0,24.3894,24.4367,24.3894,24.4307,93400.0
2015-03-25 12:20:00,41.34,41.36,41.26,41.3,171000.0,24.4307,24.4426,24.3835,24.4071,171000.0
2015-03-25 12:30:00,41.3,41.31,41.24,41.25,141900.0,24.4071,24.413,24.3716,24.3776,141900.0
2015-03-25 12:40:00,41.26,41.29,41.22,41.25,221600.0,24.3835,24.4012,24.3598,24.3776,221600.0
2015-03-25 12:50:00,41.25,41.25,41.2,41.22,166000.0,24.3776,24.3776,24.348,24.3598,166000.0
2015-03-25 13:00:00,41.22,41.24,41.21,41.23,82800.0,24.3598,24.3716,24.3539,24.3657,82800.0
2015-03-25 13:10:00,41.24,41.24,41.15,41.16,134100.0,24.3716,24.3716,24.3185,24.3244,134100.0
2015-03-25 13:20:00,41.15,41.25,41.15,41.25,144500.0,24.3185,24.3776,24.3185,24.3776,144500.0
2015-03-25 13:30:00,41.25,41.25,41.22,41.25,176000.0,24.3776,24.3776,24.3598,24.3776,176000.0
2015-03-25 13:40:00,41.24,41.26,41.24,41.25,147800.0,24.3716,24.3835,24.3716,24.3776,147800.0
2015-03-25 13:50:00,41.25,41.29,41.24,41.29,171500.0,24.3776,24.4012,24.3716,24.4012,171500.0
2015-03-25 14:00:00,41.29,41.29,41.24,41.25,127200.0,24.4012,24.4012,24.3716,24.3776,127200.0
2015-03-25 14:10:00,41.26,41.37,41.25,41.37,176300.0,24.3835,24.4485,24.3776,24.4485,176300.0
2015-03-25 14:20:00,41.36,41.39,41.35,41.39,144100.0,24.4426,24.4603,24.4367,24.4603,144100.0
2015-03-25 14:30:00,41.39,41.39,41.34,41.34,120400.0,24.4603,24.4603,24.4307,24.4307,120400.0
2015-03-25 14:40:00,41.34,41.36,41.31,41.36,110700.0,24.4307,24.4426,24.413,24.4426,110700.0
2015-03-25 14:50:00,41.36,41.46,41.36,41.39,233600.0,24.4426,24.5017,24.4426,24.4603,233600.0
2015-03-25 15:00:00,41.4,41.4,41.27,41.27,209300.0,24.4662,24.4662,24.3894,24.3894,209300.0
2015-03-25 15:10:00,41.28,41.31,41.26,41.27,143300.0,24.3953,24.413,24.3835,24.3894,143300.0
2015-03-25 15:20:00,41.27,41.29,41.23,41.23,179100.0,24.3894,24.4012,24.3657,24.3657,179100.0
2015-03-25 15:30:00,41.24,41.26,41.21,41.23,233600.0,24.3716,24.3835,24.3539,24.3657,233600.0
2015-03-25 15:40:00,41.23,41.24,41.15,41.16,347400.0,24.3657,24.3716,24.3185,24.3244,347400.0
2015-03-25 15:50:00,41.15,41.17,41.12,41.13,821600.0,24.3185,24.3303,24.3007,24.3066,821600.0
2015-03-26 09:30:00,41.5,41.59,41.21,41.28,329100.0,24.5253,24.5785,24.3539,24.3953,329100.0
2015-03-26 09:40:00,41.28,41.49,41.26,41.43,168600.0,24.3953,24.5194,24.3835,24.4839,168600.0
2015-03-26 09:50:00,41.42,41.44,41.3,41.35,161000.0,24.478,24.4898,24.4071,24.4367,161000.0
2015-03-26 10:00:00,41.34,41.37,41.25,41.25,148500.0,24.4307,24.4485,24.3776,24.3776,148500.0
2015-03-26 10:10:00,41.25,41.28,41.16,41.19,137600.0,24.3776,24.3953,24.3244,24.3421,137600.0
2015-03-26 10:20:00,41.2,41.32,41.2,41.3,165900.0,24.348,24.4189,24.348,24.4071,165900.0
2015-03-26 10:30:00,41.3,41.3,41.2,41.2,175600.0,24.4071,24.4071,24.348,24.348,175600.0
2015-03-26 10:40:00,41.2,41.29,41.18,41.21,120400.0,24.348,24.4012,24.3362,24.3539,120400.0
2015-03-26 10:50:00,41.22,41.25,41.13,41.19,121000.0,24.3598,24.3776,24.3066,24.3421,121000.0
2015-03-26 11:00:00,41.19,41.21,41.13,41.19,155100.0,24.3421,24.3539,24.3066,24.3421,155100.0
2015-03-26 11:10:00,41.18,41.19,41.11,41.12,195900.0,24.3362,24.3421,24.2948,24.3007,195900.0
2015-03-26 11:20:00,41.12,41.2,41.1,41.17,107300.0,24.3007,24.348,24.2889,24.3303,107300.0
2015-03-26 11:30:00,41.18,41.25,41.14,41.19,140700.0,24.3362,24.3776,24.3126,24.3421,140700.0
2015-03-26 11:40:00,41.19,41.24,41.18,41.23,123100.0,24.3421,24.3716,24.3362,24.3657,123100.0
2015-03-26 11:50:00,41.23,41.35,41.2,41.34,121900.0,24.3657,24.4367,24.348,24.4307,121900.0
2015-03-26 12:00:00,41.34,41.35,41.25,41.3,156000.0,24.4307,24.4367,24.3776,24.4071,156000.0
2015-03-26 12:10:00,41.3,41.39,41.29,41.37,158400.0,24.4071,24.4603,24.4012,24.4485,158400.0
2015-03-26 12:20:00,41.36,41.38,41.3,41.33,111100.0,24.4426,24.4544,24.4071,24.4248,111100.0
2015-03-26 12:30:00,41.33,41.34,41.29,41.33,93900.0,24.4248,24.4307,24.4012,24.4248,93900.0
2015-03-26 12:40:00,41.32,41.37,41.3,41.37,78500.0,24.4189,24.4485,24.4071,24.4485,78500.0
2015-03-26 12:50:00,41.37,41.45,41.37,41.42,89300.0,24.4485,24.4958,24.4485,24.478,89300.0
2015-03-26 13:00:00,41.42,41.43,41.35,41.37,92400.0,24.478,24.4839,24.4367,24.4485,92400.0
2015-03-26 13:10:00,41.38,41.41,41.33,41.37,87500.0,24.4544,24.4721,24.4248,24.4485,87500.0
2015-03-26 13:20:00,41.37,41.45,41.34,41.44,107800.0,24.4485,24.4958,24.4307,24.4898,107800.0
2015-03-26 13:30:00,41.45,41.48,41.42,41.44,79700.0,24.4958,24.5135,24.478,24.4898,79700.0
2015-03-26 13:40:00,41.45,41.47,41.41,41.44,155300.0,24.4958,24.5076,24.4721,24.4898,155300.0
2015-03-26 13:50:00,41.44,41.5,41.43,41.48,105200.0,24.4898,24.5253,24.4839,24.5135,105200.0
2015-03-26 14:00:00,41.48,41.53,41.48,41.5,150400.0,24.5135,24.543,24.5135,24.5253,150400.0
2015-03-26 14:10:00,41.51,41.52,41.45,41.48,133200.0,24.5312,24.5371,24.4958,24.5135,133200.0
2015-03-26 14:20:00,41.49,41.51,41.43,41.43,111800.0,24.5194,24.5312,24.4839,24.4839,111800.0
2015-03-26 14:30:00,41.43,41.45,41.39,41.41,114400.0,24.4839,24.4958,24.4603,24.4721,114400.0
2015-03-26 14:40:00,41.41,41.45,41.38,41.39,98300.0,24.4721,24.4958,24.4544,24.4603,98300.0
2015-03-26 14:50:00,41.39,41.39,41.3,41.3,131500.0,24.4603,24.4603,24.4071,24.4071,131500.0
2015-03-26 15:00:00,41.29,41.39,41.29,41.39,184400.0,24.4012,24.4603,24.4012,24.4603,184400.0
2015-03-26 15:10:00,41.39,41.4,41.3,41.3,116400.0,24.4603,24.4662,24.4071,24.4071,116400.0
2015-03-26 15:20:00,41.31,41.36,41.29,41.35,152300.0,24.413,24.4426,24.4012,24.4367,152300.0
2015-03-26 15:30:00,41.36,41.41,41.32,41.32,191900.0,24.4426,24.4721,24.4189,24.4189,191900.0
2015-03-26 15:40:00,41.33,41.37,41.29,41.34,187700.0,24.4248,24.4485,24.4012,24.4307,187700.0
2015-03-26 15:50:00,41.34,41.35,41.27,41.29,453100.0,24.4307,24.4367,24.3894,24.4012,453100.0
2015-03-27 09:30:00,41.21,41.38,41.12,41.37,292600.0,24.3539,24.4544,24.3007,24.4485,292600.0
2015-03-27 09:40:00,41.36,41.38,41.26,41.32,171400.0,24.4426,24.4544,24.3835,24.4189,171400.0
2015-03-27 09:50:00,41.32,41.32,41.21,41.27,100500.0,24.4189,24.4189,24.3539,24.3894,100500.0
2015-03-27 10:00:00,41.25,41.39,41.2,41.38,174800.0,24.3776,24.4603,24.348,24.4544,174800.0
2015-03-27 10:10:00,41.37,41.42,41.25,41.31,184700.0,24.4485,24.478,24.3776,24.413,184700.0
2015-03-27 10:20:00,41.31,41.44,41.29,41.43,98700.0,24.413,24.4898,24.4012,24.4839,98700.0
2015-03-27 10:30:00,41.43,41.44,41.31,41.39,107400.0,24.4839,24.4898,24.413,24.4603,107400.0
2015-03-27 10:40:00,41.39,41.5,41.38,41.48,86200.0,24.4603,24.5253,24.4544,24.5135,86200.0
2015-03-27 10:50:00,41.48,41.58,41.48,41.58,103900.0,24.5135,24.5726,24.5135,24.5726,103900.0
2015-03-27 11:00:00,41.58,41.58,41.44,41.44,146100.0,24.5726,24.5726,24.4898,24.4898,146100.0
2015-03-27 11:10:00,41.44,41.48,41.4,41.45,116900.0,24.4898,24.5135,24.4662,24.4958,116900.0
2015-03-27 11:20:00,41.45,41.51,41.44,41.51,72700.0,24.4958,24.5312,24.4898,24.5312,72700.0
2015-03-27 11:30:00,41.51,41.54,41.48,41.5,112800.0,24.5312,24.5489,24.5135,24.5253,112800.0
2015-03-27 11:40:00,41.5,41.51,41.41,41.48,114500.0,24.5253,24.5312,24.4721,24.5135,114500.0
2015-03-27 11:50:00,41.47,41.5,41.44,41.48,83400.0,24.5076,24.5253,24.4898,24.5135,83400.0
2015-03-27 12:00:00,41.48,41.49,41.4,41.45,89700.0,24.5135,24.5194,24.4662,24.4958,89700.0
2015-03-27 12:10:00,41.45,41.5,41.43,41.47,87300.0,24.4958,24.5253,24.4839,24.5076,87300.0
2015-03-27 12:20:00,41.46,41.51,41.45,41.48,104300.0,24.5017,24.5312,24.4958,24.5135,104300.0
2015-03-27 12:30:00,41.48,41.53,41.47,41.5,115200.0,24.5135,24.543,24.5076,24.5253,115200.0
2015-03-27 12:40:00,41.5,41.52,41.44,41.45,83200.0,24.5253,24.5371,24.4898,24.4958,83200.0
2015-03-27 12:50:00,41.46,41.5,41.45,41.48,70500.0,24.5017,24.5253,24.4958,24.5135,70500.0
2015-03-27 13:00:00,41.49,41.5,41.45,41.46,67500.0,24.5194,24.5253,24.4958,24.5017,67500.0
2015-03-27 13:10:00,41.46,41.47,41.44,41.46,65200.0,24.5017,24.5076,24.4898,24.5017,65200.0
2015-03-27 13:20:00,41.47,41.5,41.45,41.46,57000.0,24.5076,24.5253,24.4958,24.5017,57000.0
2015-03-27 13:30:00,41.46,41.47,41.41,41.45,110500.0,24.5017,24.5076,24.4721,24.4958,110500.0
2015-03-27 13:40:00,41.45,41.49,41.43,41.45,74800.0,24.4958,24.5194,24.4839,24.4958,74800.0
2015-03-27 13:50:00,41.45,41.46,41.4,41.42,121900.0,24.4958,24.5017,24.4662,24.478,121900.0
2015-03-27 14:00:00,41.42,41.45,41.4,41.43,99700.0,24.478,24.4958,24.4662,24.4839,99700.0
2015-03-27 14:10:00,41.43,41.44,41.36,41.37,130400.0,24.4839,24.4898,24.4426,24.4485,130400.0
2015-03-27 14:20:00,41.36,41.45,41.35,41.4,83800.0,24.4426,24.4958,24.4367,24.4662,83800.0
2015-03-27 14:30:00,41.4,41.42,41.36,41.36,84900.0,24.4662,24.478,24.4426,24.4426,84900.0
2015-03-27 14:40:00,41.37,41.37,41.33,41.34,84500.0,24.4485,24.4485,24.4248,24.4307,84500.0
2015-03-27 14:50:00,41.34,41.35,41.31,41.35,94500.0,24.4307,24.4367,24.413,24.4367,94500.0
2015-03-27 15:00:00,41.35,41.36,41.3,41.32,152200.0,24.4367,24.4426,24.4071,24.4189,152200.0
2015-03-27 15:10:00,41.32,41.34,41.27,41.3,170100.0,24.4189,24.4307,24.3894,24.4071,170100.0
2015-03-27 15:20:00,41.3,41.32,41.29,41.32,129400.0,24.4071,24.4189,24.4012,24.4189,129400.0
2015-03-27 15:30:00,41.32,41.33,41.26,41.3,207200.0,24.4189,24.4248,24.3835,24.4071,207200.0
2015-03-27 15:40:00,41.3,41.33,41.23,41.27,339400.0,24.4071,24.4248,24.3657,24.3894,339400.0
2015-03-27 15:50:00,41.27,41.29,41.23,41.25,944400.0,24.3894,24.4012,24.3657,24.3776,944400.0
2015-03-30 09:30:00,41.96,42.05,41.76,41.79,892600.0,24.7971,24.8503,24.679,24.6967,892600.0
2015-03-30 09:40:00,41.8,42.02,41.79,42.0,462600.0,24.7026,24.8326,24.6967,24.8208,462600.0
2015-03-30 09:50:00,42.01,42.04,41.94,42.04,345500.0,24.8267,24.8444,24.7853,24.8444,345500.0
2015-03-30 10:00:00,42.04,42.1,41.97,42.01,400000.0,24.8444,24.8799,24.8031,24.8267,400000.0
2015-03-30 10:10:00,42.01,42.1,41.97,42.1,312500.0,24.8267,24.8799,24.8031,24.8799,312500.0
2015-03-30 10:20:00,42.1,42.11,42.02,42.02,234400.0,24.8799,24.8858,24.8326,24.8326,234400.0
2015-03-30 10:30:00,42.03,42.05,41.97,42.03,213100.0,24.8385,24.8503,24.8031,24.8385,213100.0
2015-03-30 10:40:00,42.03,42.07,42.01,42.07,240500.0,24.8385,24.8622,24.8267,24.8622,240500.0
2015-03-30 10:50:00,42.07,42.09,42.03,42.06,217400.0,24.8622,24.874,24.8385,24.8562,217400.0
2015-03-30 11:00:00,42.06,42.07,42.0,42.07,254600.0,24.8562,24.8622,24.8208,24.8622,254600.0
2015-03-30 11:10:00,42.07,42.09,42.05,42.07,319000.0,24.8622,24.874,24.8503,24.8622,319000.0
2015-03-30 11:20:00,42.07,42.1,42.05,42.08,261500.0,24.8622,24.8799,24.8503,24.8681,261500.0
2015-03-30 11:30:00,42.08,42.1,42.06,42.08,257600.0,24.8681,24.8799,24.8562,24.8681,257600.0
2015-03-30 11:40:00,42.09,42.11,42.07,42.09,278300.0,24.874,24.8858,24.8622,24.874,278300.0
2015-03-30 11:50:00,42.09,42.11,42.06,42.09,240800.0,24.874,24.8858,24.8562,24.874,240800.0
2015-03-30 12:00:00,42.1,42.15,42.08,42.13,258800.0,24.8799,24.9094,24.8681,24.8976,258800.0
2015-03-30 12:10:00,42.14,42.2,42.13,42.16,314500.0,24.9035,24.939,24.8976,24.9153,314500.0
2015-03-30 12:20:00,42.15,42.16,42.08,42.09,197300.0,24.9094,24.9153,24.8681,24.874,197300.0
2015-03-30 12:30:00,42.09,42.17,42.08,42.15,187800.0,24.874,24.9213,24.8681,24.9094,187800.0
2015-03-30 12:40:00,42.15,42.19,42.12,42.18,176900.0,24.9094,24.9331,24.8917,24.9272,176900.0
2015-03-30 12:50:00,42.19,42.19,42.12,42.13,115200.0,24.9331,24.9331,24.8917,24.8976,115200.0
2015-03-30 13:00:00,42.14,42.19,42.1,42.18,169900.0,24.9035,24.9331,24.8799,24.9272,169900.0
2015-03-30 13:10:00,42.18,42.18,42.14,42.15,131500.0,24.9272,24.9272,24.9035,24.9094,131500.0
2015-03-30 13:20:00,42.15,42.18,42.11,42.18,147400.0,24.9094,24.9272,24.8858,24.9272,147400.0
2015-03-30 13:30:00,42.18,42.19,42.13,42.16,164000.0,24.9272,24.9331,24.8976,24.9153,164000.0
2015-03-30 13:40:00,42.16,42.17,42.1,42.12,105000.0,24.9153,24.9213,24.8799,24.8917,105000.0
2015-03-30 13:50:00,42.13,42.17,42.09,42.14,127600.0,24.8976,24.9213,24.874,24.9035,127600.0
2015-03-30 14:00:00,42.14,42.16,42.13,42.15,126500.0,24.9035,24.9153,24.8976,24.9094,126500.0
2015-03-30 14:10:00,42.14,42.15,42.08,42.08,240300.0,24.9035,24.9094,24.8681,24.8681,240300.0
2015-03-30 14:20:00,42.09,42.13,42.08,42.1,212800.0,24.874,24.8976,24.8681,24.8799,212800.0
2015-03-30 14:30:00,42.1,42.14,42.09,42.14,128300.0,24.8799,24.9035,24.874,24.9035,128300.0
2015-03-30 14:40:00,42.14,42.16,42.12,42.16,240100.0,24.9035,24.9153,24.8917,24.9153,240100.0
2015-03-30 14:50:00,42.16,42.21,42.15,42.18,200300.0,24.9153,24.9449,24.9094,24.9272,200300.0
2015-03-30 15:00:00,42.18,42.19,42.13,42.16,158400.0,24.9272,24.9331,24.8976,24.9153,158400.0
2015-03-30 15:10:00,42.16,42.17,42.1,42.16,193000.0,24.9153,24.9213,24.8799,24.9153,193000.0
2015-03-30 15:20:00,42.16,42.17,42.13,42.14,251700.0,24.9153,24.9213,24.8976,24.9035,251700.0
2015-03-30 15:30:00,42.14,42.15,42.09,42.09,338800.0,24.9035,24.9094,24.874,24.874,338800.0
2015-03-30 15:40:00,42.09,42.13,42.06,42.07,372600.0,24.874,24.8976,24.8562,24.8622,372600.0
2015-03-30 15:50:00,42.07,42.09,42.06,42.07,600300.0,24.8622,24.874,24.8562,24.8622,600300.0
2015-03-31 09:30:00,41.88,42.06,41.72,42.02,323900.0,24.7499,24.8562,24.6553,24.8326,323900.0
2015-03-31 09:40:00,42.03,42.04,41.92,41.97,137100.0,24.8385,24.8444,24.7735,24.8031,137100.0
2015-03-31 09:50:00,41.97,42.15,41.96,42.11,139300.0,24.8031,24.9094,24.7971,24.8858,139300.0
2015-03-31 10:00:00,42.11,42.2,42.08,42.17,140100.0,24.8858,24.939,24.8681,24.9213,140100.0
2015-03-31 10:10:00,42.17,42.22,42.13,42.2,154700.0,24.9213,24.9508,24.8976,24.939,154700.0
2015-03-31 10:20:00,42.19,42.21,42.11,42.21,236600.0,24.9331,24.9449,24.8858,24.9449,236600.0
2015-03-31 10:30:00,42.2,42.25,42.2,42.24,153300.0,24.939,24.9685,24.939,24.9626,153300.0
2015-03-31 10:40:00,42.25,42.29,42.21,42.22,151000.0,24.9685,24.9922,24.9449,24.9508,151000.0
2015-03-31 10:50:00,42.22,42.24,42.15,42.16,96000.0,24.9508,24.9626,24.9094,24.9153,96000.0
2015-03-31 11:00:00,42.16,42.21,42.15,42.19,103200.0,24.9153,24.9449,24.9094,24.9331,103200.0
2015-03-31 11:10:00,42.19,42.22,42.17,42.17,94000.0,24.9331,24.9508,24.9213,24.9213,94000.0
2015-03-31 11:20:00,42.18,42.21,42.15,42.19,101200.0,24.9272,24.9449,24.9094,24.9331,101200.0
2015-03-31 11:30:00,42.19,42.19,42.11,42.14,80200.0,24.9331,24.9331,24.8858,24.9035,80200.0
2015-03-31 11:40:00,42.13,42.14,42.09,42.1,115700.0,24.8976,24.9035,24.874,24.8799,115700.0
2015-03-31 11:50:00,42.11,42.15,42.1,42.14,70600.0,24.8858,24.9094,24.8799,24.9035,70600.0
2015-03-31 12:00:00,42.14,42.14,42.07,42.1,89200.0,24.9035,24.9035,24.8622,24.8799,89200.0
2015-03-31 12:10:00,42.1,42.13,42.05,42.09,60700.0,24.8799,24.8976,24.8503,24.874,60700.0
2015-03-31 12:20:00,42.09,42.13,42.09,42.13,79500.0,24.874,24.8976,24.874,24.8976,79500.0
2015-03-31 12:30:00,42.12,42.13,42.09,42.13,68900.0,24.8917,24.8976,24.874,24.8976,68900.0
2015-03-31 12:40:00,42.13,42.13,42.08,42.11,69500.0,24.8976,24.8976,24.8681,24.8858,69500.0
2015-03-31 12:50:00,42.11,42.12,42.08,42.08,43200.0,24.8858,24.8917,24.8681,24.8681,43200.0
2015-03-31 13:00:00,42.08,42.12,42.08,42.11,68400.0,24.8681,24.8917,24.8681,24.8858,68400.0
2015-03-31 13:10:00,42.11,42.11,42.08,42.1,62200.0,24.8858,24.8858,24.8681,24.8799,62200.0
2015-03-31 13:20:00,42.09,42.11,42.08,42.09,51200.0,24.874,24.8858,24.8681,24.874,51200.0
2015-03-31 13:30:00,42.09,42.15,42.09,42.13,61700.0,24.874,24.9094,24.874,24.8976,61700.0
2015-03-31 13:40:00,42.14,42.16,42.1,42.11,127400.0,24.9035,24.9153,24.8799,24.8858,127400.0
2015-03-31 13:50:00,42.11,42.14,42.1,42.11,87900.0,24.8858,24.9035,24.8799,24.8858,87900.0
2015-03-31 14:00:00,42.12,42.15,42.11,42.15,100300.0,24.8917,24.9094,24.8858,24.9094,100300.0
2015-03-31 14:10:00,42.15,42.15,42.07,42.08,122100.0,24.9094,24.9094,24.8622,24.8681,122100.0
2015-03-31 14:20:00,42.07,42.08,42.03,42.04,83300.0,24.8622,24.8681,24.8385,24.8444,83300.0
2015-03-31 14:30:00,42.03,42.04,41.96,42.02,195100.0,24.8385,24.8444,24.7971,24.8326,195100.0
2015-03-31 14:40:00,42.03,42.03,41.94,41.97,101100.0,24.8385,24.8385,24.7853,24.8031,101100.0
2015-03-31 14:50:00,41.97,42.01,41.97,41.99,87100.0,24.8031,24.8267,24.8031,24.8149,87100.0
2015-03-31 15:00:00,42.0,42.0,41.9,41.91,139800.0,24.8208,24.8208,24.7617,24.7676,139800.0
2015-03-31 15:10:00,41.91,41.92,41.81,41.81,123300.0,24.7676,24.7735,24.7085,24.7085,123300.0
2015-03-31 15:20:00,41.82,41.85,41.78,41.81,161400.0,24.7144,24.7321,24.6908,24.7085,161400.0
2015-03-31 15:30:00,41.81,41.84,41.75,41.84,199700.0,24.7085,24.7262,24.673,24.7262,199700.0
2015-03-31 15:40:00,41.84,41.95,41.81,41.94,445200.0,24.7262,24.7912,24.7085,24.7853,445200.0
2015-03-31 15:50:00,41.95,42.18,41.92,42.04,2465700.0,24.7912,24.9272,24.7735,24.8444,2465700.0
2015-04-01 09:30:00,42.45,42.45,42.05,42.08,452900.0,25.0867,25.0867,24.8503,24.8681,452900.0
2015-04-01 09:40:00,42.08,42.31,42.07,42.24,294200.0,24.8681,25.004,24.8622,24.9626,294200.0
2015-04-01 09:50:00,42.23,42.23,42.04,42.12,208100.0,24.9567,24.9567,24.8444,24.8917,208100.0
2015-04-01 10:00:00,42.11,42.13,42.01,42.06,168600.0,24.8858,24.8976,24.8267,24.8562,168600.0
2015-04-01 10:10:00,42.06,42.13,41.98,42.05,230000.0,24.8562,24.8976,24.809,24.8503,230000.0
2015-04-01 10:20:00,42.06,42.16,42.05,42.1,138300.0,24.8562,24.9153,24.8503,24.8799,138300.0
2015-04-01 10:30:00,42.11,42.18,42.1,42.15,204200.0,24.8858,24.9272,24.8799,24.9094,204200.0
2015-04-01 10:40:00,42.14,42.27,42.12,42.27,183500.0,24.9035,24.9803,24.8917,24.9803,183500.0
2015-04-01 10:50:00,42.27,42.29,42.23,42.24,156400.0,24.9803,24.9922,24.9567,24.9626,156400.0
2015-04-01 11:00:00,42.24,42.27,42.2,42.27,158400.0,24.9626,24.9803,24.939,24.9803,158400.0
2015-04-01 11:10:00,42.27,42.33,42.25,42.31,146300.0,24.9803,25.0158,24.9685,25.004,146300.0
2015-04-01 11:20:00,42.31,42.32,42.18,42.2,136400.0,25.004,25.0099,24.9272,24.939,136400.0
2015-04-01 11:30:00,42.19,42.21,42.14,42.21,169400.0,24.9331,24.9449,24.9035,24.9449,169400.0
2015-04-01 11:40:00,42.21,42.22,42.18,42.2,92500.0,24.9449,24.9508,24.9272,24.939,92500.0
2015-04-01 11:50:00,42.19,42.2,42.16,42.16,142400.0,24.9331,24.939,24.9153,24.9153,142400.0
2015-04-01 12:00:00,42.16,42.17,42.04,42.07,128200.0,24.9153,24.9213,24.8444,24.8622,128200.0
2015-04-01 12:10:00,42.07,42.09,42.03,42.04,113600.0,24.8622,24.874,24.8385,24.8444,113600.0
2015-04-01 12:20:00,42.05,42.1,42.03,42.09,140900.0,24.8503,24.8799,24.8385,24.874,140900.0
2015-04-01 12:30:00,42.08,42.1,42.06,42.08,69100.0,24.8681,24.8799,24.8562,24.8681,69100.0
2015-04-01 12:40:00,42.09,42.1,42.03,42.05,119200.0,24.874,24.8799,24.8385,24.8503,119200.0
2015-04-01 12:50:00,42.04,42.15,42.04,42.13,118000.0,24.8444,24.9094,24.8444,24.8976,118000.0
2015-04-01 13:00:00,42.13,42.15,42.07,42.09,81600.0,24.8976,24.9094,24.8622,24.874,81600.0
2015-04-01 13:10:00,42.09,42.16,42.09,42.15,91400.0,24.874,24.9153,24.874,24.9094,91400.0
2015-04-01 13:20:00,42.14,42.15,42.08,42.09,74700.0,24.9035,24.9094,24.8681,24.874,74700.0
2015-04-01 13:30:00,42.1,42.11,42.03,42.05,96500.0,24.8799,24.8858,24.8385,24.8503,96500.0
2015-04-01 13:40:00,42.04,42.11,42.03,42.09,231400.0,24.8444,24.8858,24.8385,24.874,231400.0
2015-04-01 13:50:00,42.09,42.13,42.05,42.05,102500.0,24.874,24.8976,24.8503,24.8503,102500.0
2015-04-01 14:00:00,42.06,42.08,42.0,42.03,185300.0,24.8562,24.8681,24.8208,24.8385,185300.0
2015-04-01 14:10:00,42.03,42.06,41.96,41.98,172800.0,24.8385,24.8562,24.7971,24.809,172800.0
2015-04-01 14:20:00,41.97,42.01,41.95,41.96,169900.0,24.8031,24.8267,24.7912,24.7971,169900.0
2015-04-01 14:30:00,41.96,42.0,41.93,41.99,101100.0,24.7971,24.8208,24.7794,24.8149,101100.0
2015-04-01 14:40:00,41.99,42.04,41.97,42.02,204300.0,24.8149,24.8444,24.8031,24.8326,204300.0
2015-04-01 14:50:00,42.02,42.03,41.96,41.96,160100.0,24.8326,24.8385,24.7971,24.7971,160100.0
2015-04-01 15:00:00,41.96,41.98,41.9,41.92,232500.0,24.7971,24.809,24.7617,24.7735,232500.0
2015-04-01 15:10:00,41.93,41.97,41.92,41.94,180500.0,24.7794,24.8031,24.7735,24.7853,180500.0
2015-04-01 15:20:00,41.94,41.97,41.93,41.97,263400.0,24.7853,24.8031,24.7794,24.8031,263400.0
2015-04-01 15:30:00,41.96,42.0,41.92,41.97,321800.0,24.7971,24.8208,24.7735,24.8031,321800.0
2015-04-01 15:40:00,41.96,41.97,41.89,41.89,338000.0,24.7971,24.8031,24.7558,24.7558,338000.0
2015-04-01 15:50:00,41.9,41.93,41.86,41.92,672200.0,24.7617,24.7794,24.7381,24.7735,672200.0
2015-04-02 09:30:00,41.81,41.9,41.73,41.82,202600.0,24.7085,24.7617,24.6612,24.7144,202600.0
2015-04-02 09:40:00,41.82,41.92,41.8,41.9,134000.0,24.7144,24.7735,24.7026,24.7617,134000.0
2015-04-02 09:50:00,41.9,41.99,41.89,41.97,111300.0,24.7617,24.8149,24.7558,24.8031,111300.0
2015-04-02 10:00:00,41.97,42.0,41.94,41.98,124800.0,24.8031,24.8208,24.7853,24.809,124800.0
2015-04-02 10:10:00,41.98,41.99,41.91,41.94,127500.0,24.809,24.8149,24.7676,24.7853,127500.0
2015-04-02 10:20:00,41.94,41.97,41.9,41.91,123300.0,24.7853,24.8031,24.7617,24.7676,123300.0
2015-04-02 10:30:00,41.92,41.92,41.86,41.86,145800.0,24.7735,24.7735,24.7381,24.7381,145800.0
2015-04-02 10:40:00,41.86,41.86,41.79,41.84,136500.0,24.7381,24.7381,24.6967,24.7262,136500.0
2015-04-02 10:50:00,41.84,41.87,41.82,41.87,133400.0,24.7262,24.744,24.7144,24.744,133400.0
2015-04-02 11:00:00,41.87,41.91,41.85,41.91,99100.0,24.744,24.7676,24.7321,24.7676,99100.0
2015-04-02 11:10:00,41.91,41.91,41.87,41.9,116900.0,24.7676,24.7676,24.744,24.7617,116900.0
2015-04-02 11:20:00,41.89,41.9,41.83,41.86,95500.0,24.7558,24.7617,24.7203,24.7381,95500.0
2015-04-02 11:30:00,41.85,41.9,41.84,41.85,84800.0,24.7321,24.7617,24.7262,24.7321,84800.0
2015-04-02 11:40:00,41.85,41.87,41.83,41.85,85300.0,24.7321,24.744,24.7203,24.7321,85300.0
2015-04-02 11:50:00,41.85,41.86,41.8,41.85,70600.0,24.7321,24.7381,24.7026,24.7321,70600.0
2015-04-02 12:00:00,41.84,41.84,41.76,41.78,119300.0,24.7262,24.7262,24.679,24.6908,119300.0
2015-04-02 12:10:00,41.78,41.78,41.73,41.75,235700.0,24.6908,24.6908,24.6612,24.673,235700.0
2015-04-02 12:20:00,41.76,41.79,41.74,41.75,137100.0,24.679,24.6967,24.6671,24.673,137100.0
2015-04-02 12:30:00,41.75,41.76,41.72,41.76,80900.0,24.673,24.679,24.6553,24.679,80900.0
2015-04-02 12:40:00,41.76,41.79,41.75,41.79,88200.0,24.679,24.6967,24.673,24.6967,88200.0
2015-04-02 12:50:00,41.78,41.8,41.75,41.77,68300.0,24.6908,24.7026,24.673,24.6849,68300.0
2015-04-02 13:00:00,41.77,41.77,41.71,41.72,79400.0,24.6849,24.6849,24.6494,24.6553,79400.0
2015-04-02 13:10:00,41.72,41.78,41.71,41.75,100900.0,24.6553,24.6908,24.6494,24.673,100900.0
2015-04-02 13:20:00,41.75,41.75,41.69,41.7,65000.0,24.673,24.673,24.6376,24.6435,65000.0
2015-04-02 13:30:00,41.7,41.72,41.66,41.69,129100.0,24.6435,24.6553,24.6199,24.6376,129100.0
2015-04-02 13:40:00,41.69,41.7,41.57,41.62,240300.0,24.6376,24.6435,24.5667,24.5962,240300.0
2015-04-02 13:50:00,41.62,41.71,41.62,41.63,154200.0,24.5962,24.6494,24.5962,24.6021,154200.0
2015-04-02 14:00:00,41.63,41.66,41.57,41.62,210200.0,24.6021,24.6199,24.5667,24.5962,210200.0
2015-04-02 14:10:00,41.61,41.68,41.59,41.67,119500.0,24.5903,24.6317,24.5785,24.6258,119500.0
2015-04-02 14:20:00,41.68,41.68,41.59,41.59,151000.0,24.6317,24.6317,24.5785,24.5785,151000.0
2015-04-02 14:30:00,41.6,41.63,41.58,41.61,115600.0,24.5844,24.6021,24.5726,24.5903,115600.0
2015-04-02 14:40:00,41.61,41.62,41.56,41.59,136000.0,24.5903,24.5962,24.5608,24.5785,136000.0
2015-04-02 14:50:00,41.59,41.63,41.58,41.61,103600.0,24.5785,24.6021,24.5726,24.5903,103600.0
2015-04-02 15:00:00,41.61,41.64,41.59,41.64,105500.0,24.5903,24.608,24.5785,24.608,105500.0
2015-04-02 15:10:00,41.63,41.65,41.59,41.59,235300.0,24.6021,24.6139,24.5785,24.5785,235300.0
2015-04-02 15:20:00,41.6,41.64,41.59,41.63,139800.0,24.5844,24.608,24.5785,24.6021,139800.0
2015-04-02 15:30:00,41.63,41.7,41.61,41.7,209500.0,24.6021,24.6435,24.5903,24.6435,209500.0
2015-04-02 15:40:00,41.7,41.75,41.68,41.74,199600.0,24.6435,24.673,24.6317,24.6671,199600.0
2015-04-02 15:50:00,41.73,41.78,41.71,41.71,323000.0,24.6612,24.6908,24.6494,24.6494,323000.0
2015-04-06 09:30:00,41.71,41.74,41.59,41.67,249300.0,24.6494,24.6671,24.5785,24.6258,249300.0
2015-04-06 09:40:00,41.67,41.9,41.67,41.87,165200.0,24.6258,24.7617,24.6258,24.744,165200.0
2015-04-06 09:50:00,41.88,41.89,41.75,41.79,108600.0,24.7499,24.7558,24.673,24.6967,108600.0
2015-04-06 10:00:00,41.79,41.92,41.79,41.91,122700.0,24.6967,24.7735,24.6967,24.7676,122700.0
2015-04-06 10:10:00,41.9,41.96,41.9,41.96,130300.0,24.7617,24.7971,24.7617,24.7971,130300.0
2015-04-06 10:20:00,41.96,42.03,41.95,42.0,145400.0,24.7971,24.8385,24.7912,24.8208,145400.0
2015-04-06 10:30:00,42.01,42.1,42.01,42.07,95700.0,24.8267,24.8799,24.8267,24.8622,95700.0
2015-04-06 10:40:00,42.07,42.08,41.97,41.98,114400.0,24.8622,24.8681,24.8031,24.809,114400.0
2015-04-06 10:50:00,41.99,42.01,41.97,41.99,97300.0,24.8149,24.8267,24.8031,24.8149,97300.0
2015-04-06 11:00:00,41.99,42.02,41.96,41.97,114500.0,24.8149,24.8326,24.7971,24.8031,114500.0
2015-04-06 11:10:00,41.97,41.99,41.94,41.97,68300.0,24.8031,24.8149,24.7853,24.8031,68300.0
2015-04-06 11:20:00,41.96,41.98,41.95,41.97,105900.0,24.7971,24.809,24.7912,24.8031,105900.0
2015-04-06 11:30:00,41.97,41.97,41.94,41.96,51000.0,24.8031,24.8031,24.7853,24.7971,51000.0
2015-04-06 11:40:00,41.96,42.0,41.95,41.96,115600.0,24.7971,24.8208,24.7912,24.7971,115600.0
2015-04-06 11:50:00,41.97,42.0,41.95,41.99,94200.0,24.8031,24.8208,24.7912,24.8149,94200.0
2015-04-06 12:00:00,41.99,42.01,41.97,41.98,87100.0,24.8149,24.8267,24.8031,24.809,87100.0
2015-04-06 12:10:00,41.98,42.0,41.96,41.97,74900.0,24.809,24.8208,24.7971,24.8031,74900.0
2015-04-06 12:20:00,41.97,42.01,41.96,41.97,173000.0,24.8031,24.8267,24.7971,24.8031,173000.0
2015-04-06 12:30:00,41.97,42.02,41.96,42.02,77100.0,24.8031,24.8326,24.7971,24.8326,77100.0
2015-04-06 12:40:00,42.02,42.03,42.0,42.02,74600.0,24.8326,24.8385,24.8208,24.8326,74600.0
2015-04-06 12:50:00,42.01,42.05,42.0,42.04,67800.0,24.8267,24.8503,24.8208,24.8444,67800.0
2015-04-06 13:00:00,42.04,42.08,42.01,42.06,92600.0,24.8444,24.8681,24.8267,24.8562,92600.0
2015-04-06 13:10:00,42.06,42.12,42.06,42.09,144300.0,24.8562,24.8917,24.8562,24.874,144300.0
2015-04-06 13:20:00,42.09,42.11,42.08,42.1,82300.0,24.874,24.8858,24.8681,24.8799,82300.0
2015-04-06 13:30:00,42.1,42.13,42.09,42.12,71000.0,24.8799,24.8976,24.874,24.8917,71000.0
2015-04-06 13:40:00,42.12,42.12,42.06,42.08,65600.0,24.8917,24.8917,24.8562,24.8681,65600.0
2015-04-06 13:50:00,42.08,42.08,42.03,42.06,93400.0,24.8681,24.8681,24.8385,24.8562,93400.0
2015-04-06 14:00:00,42.06,42.07,42.03,42.04,54400.0,24.8562,24.8622,24.8385,24.8444,54400.0
2015-04-06 14:10:00,42.05,42.07,42.03,42.05,86800.0,24.8503,24.8622,24.8385,24.8503,86800.0
2015-04-06 14:20:00,42.06,42.09,42.04,42.08,125300.0,24.8562,24.874,24.8444,24.8681,125300.0
2015-04-06 14:30:00,42.08,42.1,42.06,42.09,88400.0,24.8681,24.8799,24.8562,24.874,88400.0
2015-04-06 14:40:00,42.09,42.15,42.08,42.14,116100.0,24.874,24.9094,24.8681,24.9035,116100.0
2015-04-06 14:50:00,42.14,42.15,42.09,42.11,117500.0,24.9035,24.9094,24.874,24.8858,117500.0
2015-04-06 15:00:00,42.11,42.12,42.04,42.05,122500.0,24.8858,24.8917,24.8444,24.8503,122500.0
2015-04-06 15:10:00,42.05,42.06,42.01,42.02,90200.0,24.8503,24.8562,24.8267,24.8326,90200.0
2015-04-06 15:20:00,42.02,42.03,41.99,41.99,81500.0,24.8326,24.8385,24.8149,24.8149,81500.0
2015-04-06 15:30:00,42.0,42.02,41.98,41.98,122000.0,24.8208,24.8326,24.809,24.809,122000.0
2015-04-06 15:40:00,41.98,41.99,41.96,41.97,241900.0,24.809,24.8149,24.7971,24.8031,241900.0
2015-04-06 15:50:00,41.98,41.98,41.96,41.98,397700.0,24.809,24.809,24.7971,24.809,397700.0
2015-04-07 09:30:00,41.98,41.98,41.88,41.91,224600.0,24.809,24.809,24.7499,24.7676,224600.0
2015-04-07 09:40:00,41.92,42.03,41.91,42.01,155100.0,24.7735,24.8385,24.7676,24.8267,155100.0
2015-04-07 09:50:00,42.01,42.02,41.97,42.0,169300.0,24.8267,24.8326,24.8031,24.8208,169300.0
2015-04-07 10:00:00,42.0,42.01,41.95,41.99,217200.0,24.8208,24.8267,24.7912,24.8149,217200.0
2015-04-07 10:10:00,42.0,42.08,41.99,42.05,217000.0,24.8208,24.8681,24.8149,24.8503,217000.0
2015-04-07 10:20:00,42.05,42.08,42.04,42.06,165500.0,24.8503,24.8681,24.8444,24.8562,165500.0
2015-04-07 10:30:00,42.06,42.1,42.02,42.07,156900.0,24.8562,24.8799,24.8326,24.8622,156900.0
2015-04-07 10:40:00,42.08,42.14,42.08,42.11,69600.0,24.8681,24.9035,24.8681,24.8858,69600.0
2015-04-07 10:50:00,42.11,42.15,42.09,42.14,179700.0,24.8858,24.9094,24.874,24.9035,179700.0
2015-04-07 11:00:00,42.14,42.16,42.1,42.11,147600.0,24.9035,24.9153,24.8799,24.8858,147600.0
2015-04-07 11:10:00,42.11,42.21,42.11,42.17,336200.0,24.8858,24.9449,24.8858,24.9213,336200.0
2015-04-07 11:20:00,42.18,42.19,42.13,42.19,76600.0,24.9272,24.9331,24.8976,24.9331,76600.0
2015-04-07 11:30:00,42.19,42.21,42.1,42.1,192800.0,24.9331,24.9449,24.8799,24.8799,192800.0
2015-04-07 11:40:00,42.1,42.11,42.06,42.1,124800.0,24.8799,24.8858,24.8562,24.8799,124800.0
2015-04-07 11:50:00,42.09,42.1,42.06,42.07,66700.0,24.874,24.8799,24.8562,24.8622,66700.0
2015-04-07 12:00:00,42.07,42.07,42.0,42.01,158200.0,24.8622,24.8622,24.8208,24.8267,158200.0
2015-04-07 12:10:00,42.0,42.02,41.96,41.96,195900.0,24.8208,24.8326,24.7971,24.7971,195900.0
2015-04-07 12:20:00,41.96,42.01,41.96,41.99,71000.0,24.7971,24.8267,24.7971,24.8149,71000.0
2015-04-07 12:30:00,41.99,42.09,41.98,42.08,47500.0,24.8149,24.874,24.809,24.8681,47500.0
2015-04-07 12:40:00,42.07,42.09,42.04,42.05,73800.0,24.8622,24.874,24.8444,24.8503,73800.0
2015-04-07 12:50:00,42.05,42.07,42.03,42.05,117100.0,24.8503,24.8622,24.8385,24.8503,117100.0
2015-04-07 13:00:00,42.04,42.06,42.0,42.0,73200.0,24.8444,24.8562,24.8208,24.8208,73200.0
2015-04-07 13:10:00,42.01,42.01,41.97,42.01,66100.0,24.8267,24.8267,24.8031,24.8267,66100.0
2015-04-07 13:20:00,42.01,42.02,41.98,42.02,149600.0,24.8267,24.8326,24.809,24.8326,149600.0
2015-04-07 13:30:00,42.02,42.06,42.01,42.05,216100.0,24.8326,24.8562,24.8267,24.8503,216100.0
2015-04-07 13:40:00,42.05,42.06,41.99,42.0,61100.0,24.8503,24.8562,24.8149,24.8208,61100.0
2015-04-07 13:50:00,42.0,42.0,41.95,42.0,80300.0,24.8208,24.8208,24.7912,24.8208,80300.0
2015-04-07 14:00:00,42.0,42.03,41.98,41.98,151500.0,24.8208,24.8385,24.809,24.809,151500.0
2015-04-07 14:10:00,41.98,42.02,41.94,42.02,117600.0,24.809,24.8326,24.7853,24.8326,117600.0
2015-04-07 14:20:00,42.01,42.02,41.97,42.01,94400.0,24.8267,24.8326,24.8031,24.8267,94400.0
2015-04-07 14:30:00,42.02,42.02,41.95,42.01,188400.0,24.8326,24.8326,24.7912,24.8267,188400.0
2015-04-07 14:40:00,42.0,42.02,42.0,42.02,61400.0,24.8208,24.8326,24.8208,24.8326,61400.0
2015-04-07 14:50:00,42.02,42.03,42.0,42.02,84500.0,24.8326,24.8385,24.8208,24.8326,84500.0
2015-04-07 15:00:00,42.02,42.04,42.0,42.04,88000.0,24.8326,24.8444,24.8208,24.8444,88000.0
2015-04-07 15:10:00,42.03,42.05,42.02,42.05,96600.0,24.8385,24.8503,24.8326,24.8503,96600.0
2015-04-07 15:20:00,42.05,42.05,41.99,42.02,131400.0,24.8503,24.8503,24.8149,24.8326,131400.0
2015-04-07 15:30:00,42.02,42.03,41.98,41.99,167800.0,24.8326,24.8385,24.809,24.8149,167800.0
2015-04-07 15:40:00,42.0,42.0,41.97,42.0,237500.0,24.8208,24.8208,24.8031,24.8208,237500.0
2015-04-07 15:50:00,42.0,42.01,41.95,41.98,529500.0,24.8208,24.8267,24.7912,24.809,529500.0
2015-04-08 09:30:00,41.81,42.0,41.75,41.98,216800.0,24.7085,24.8208,24.673,24.809,216800.0
2015-04-08 09:40:00,41.98,42.15,41.94,42.14,200600.0,24.809,24.9094,24.7853,24.9035,200600.0
2015-04-08 09:50:00,42.14,42.15,42.05,42.11,227700.0,24.9035,24.9094,24.8503,24.8858,227700.0
2015-04-08 10:00:00,42.12,42.15,42.11,42.13,174800.0,24.8917,24.9094,24.8858,24.8976,174800.0
2015-04-08 10:10:00,42.13,42.14,42.05,42.14,146100.0,24.8976,24.9035,24.8503,24.9035,146100.0
2015-04-08 10:20:00,42.13,42.17,42.09,42.1,129500.0,24.8976,24.9213,24.874,24.8799,129500.0
2015-04-08 10:30:00,42.1,42.11,42.0,42.0,154100.0,24.8799,24.8858,24.8208,24.8208,154100.0
2015-04-08 10:40:00,42.0,42.0,41.89,41.96,274400.0,24.8208,24.8208,24.7558,24.7971,274400.0
2015-04-08 10:50:00,41.97,42.07,41.96,42.02,172800.0,24.8031,24.8622,24.7971,24.8326,172800.0
2015-04-08 11:00:00,42.02,42.12,42.01,42.11,129600.0,24.8326,24.8917,24.8267,24.8858,129600.0
2015-04-08 11:10:00,42.11,42.18,42.1,42.18,169100.0,24.8858,24.9272,24.8799,24.9272,169100.0
2015-04-08 11:20:00,42.18,42.25,42.15,42.15,276900.0,24.9272,24.9685,24.9094,24.9094,276900.0
2015-04-08 11:30:00,42.15,42.25,42.14,42.22,165400.0,24.9094,24.9685,24.9035,24.9508,165400.0
2015-04-08 11:40:00,42.22,42.29,42.2,42.26,304100.0,24.9508,24.9922,24.939,24.9744,304100.0
2015-04-08 11:50:00,42.26,42.27,42.18,42.23,117600.0,24.9744,24.9803,24.9272,24.9567,117600.0
2015-04-08 12:00:00,42.22,42.25,42.2,42.21,145200.0,24.9508,24.9685,24.939,24.9449,145200.0
2015-04-08 12:10:00,42.22,42.26,42.21,42.25,98300.0,24.9508,24.9744,24.9449,24.9685,98300.0
2015-04-08 12:20:00,42.26,42.26,42.23,42.26,67900.0,24.9744,24.9744,24.9567,24.9744,67900.0
2015-04-08 12:30:00,42.25,42.27,42.2,42.24,155100.0,24.9685,24.9803,24.939,24.9626,155100.0
2015-04-08 12:40:00,42.24,42.3,42.23,42.29,85500.0,24.9626,24.9981,24.9567,24.9922,85500.0
2015-04-08 12:50:00,42.29,42.31,42.27,42.31,95300.0,24.9922,25.004,24.9803,25.004,95300.0
2015-04-08 13:00:00,42.3,42.35,42.29,42.35,106200.0,24.9981,25.0276,24.9922,25.0276,106200.0
2015-04-08 13:10:00,42.34,42.38,42.27,42.28,149700.0,25.0217,25.0454,24.9803,24.9863,149700.0
2015-04-08 13:20:00,42.28,42.3,42.27,42.29,192400.0,24.9863,24.9981,24.9803,24.9922,192400.0
2015-04-08 13:30:00,42.29,42.29,42.25,42.27,75100.0,24.9922,24.9922,24.9685,24.9803,75100.0
2015-04-08 13:40:00,42.27,42.3,42.26,42.3,80000.0,24.9803,24.9981,24.9744,24.9981,80000.0
2015-04-08 13:50:00,42.3,42.33,42.29,42.33,113100.0,24.9981,25.0158,24.9922,25.0158,113100.0
2015-04-08 14:00:00,42.33,42.33,42.16,42.16,204800.0,25.0158,25.0158,24.9153,24.9153,204800.0
2015-04-08 14:10:00,42.16,42.36,42.16,42.31,285200.0,24.9153,25.0335,24.9153,25.004,285200.0
2015-04-08 14:20:00,42.31,42.36,42.24,42.25,105900.0,25.004,25.0335,24.9626,24.9685,105900.0
2015-04-08 14:30:00,42.25,42.3,42.23,42.29,159700.0,24.9685,24.9981,24.9567,24.9922,159700.0
2015-04-08 14:40:00,42.28,42.29,42.19,42.19,132000.0,24.9863,24.9922,24.9331,24.9331,132000.0
2015-04-08 14:50:00,42.19,42.23,42.15,42.19,172400.0,24.9331,24.9567,24.9094,24.9331,172400.0
2015-04-08 15:00:00,42.19,42.2,42.14,42.14,159200.0,24.9331,24.939,24.9035,24.9035,159200.0
2015-04-08 15:10:00,42.14,42.16,42.06,42.07,172600.0,24.9035,24.9153,24.8562,24.8622,172600.0
2015-04-08 15:20:00,42.08,42.1,42.04,42.06,147400.0,24.8681,24.8799,24.8444,24.8562,147400.0
2015-04-08 15:30:00,42.06,42.09,42.05,42.08,170700.0,24.8562,24.874,24.8503,24.8681,170700.0
2015-04-08 15:40:00,42.08,42.1,42.05,42.05,229400.0,24.8681,24.8799,24.8503,24.8503,229400.0
2015-04-08 15:50:00,42.05,42.07,42.02,42.04,377400.0,24.8503,24.8622,24.8326,24.8444,377400.0
2015-04-09 09:30:00,41.96,42.25,41.96,42.15,182300.0,24.7971,24.9685,24.7971,24.9094,182300.0
2015-04-09 09:40:00,42.15,42.26,42.12,42.21,110100.0,24.9094,24.9744,24.8917,24.9449,110100.0
2015-04-09 09:50:00,42.21,42.21,42.08,42.1,100200.0,24.9449,24.9449,24.8681,24.8799,100200.0
2015-04-09 10:00:00,42.1,42.14,42.03,42.05,139200.0,24.8799,24.9035,24.8385,24.8503,139200.0
2015-04-09 10:10:00,42.04,42.13,42.02,42.1,114600.0,24.8444,24.8976,24.8326,24.8799,114600.0
2015-04-09 10:20:00,42.1,42.15,42.05,42.15,96200.0,24.8799,24.9094,24.8503,24.9094,96200.0
2015-04-09 10:30:00,42.15,42.15,42.0,42.02,100200.0,24.9094,24.9094,24.8208,24.8326,100200.0
2015-04-09 10:40:00,42.01,42.06,41.95,42.03,101100.0,24.8267,24.8562,24.7912,24.8385,101100.0
2015-04-09 10:50:00,42.03,42.12,42.0,42.12,69800.0,24.8385,24.8917,24.8208,24.8917,69800.0
2015-04-09 11:00:00,42.11,42.12,42.03,42.06,81200.0,24.8858,24.8917,24.8385,24.8562,81200.0
2015-04-09 11:10:00,42.07,42.07,41.99,42.01,114300.0,24.8622,24.8622,24.8149,24.8267,114300.0
2015-04-09 11:20:00,42.01,42.04,41.97,42.04,79100.0,24.8267,24.8444,24.8031,24.8444,79100.0
2015-04-09 11:30:00,42.03,42.07,42.01,42.03,117700.0,24.8385,24.8622,24.8267,24.8385,117700.0
2015-04-09 11:40:00,42.03,42.06,41.99,42.06,113000.0,24.8385,24.8562,24.8149,24.8562,113000.0
2015-04-09 11:50:00,42.06,42.08,42.0,42.01,127700.0,24.8562,24.8681,24.8208,24.8267,127700.0
2015-04-09 12:00:00,42.02,42.02,41.99,42.02,83200.0,24.8326,24.8326,24.8149,24.8326,83200.0
2015-04-09 12:10:00,42.01,42.02,41.99,42.02,65800.0,24.8267,24.8326,24.8149,24.8326,65800.0
2015-04-09 12:20:00,42.01,42.03,41.99,42.01,220900.0,24.8267,24.8385,24.8149,24.8267,220900.0
2015-04-09 12:30:00,42.02,42.08,42.0,42.08,209800.0,24.8326,24.8681,24.8208,24.8681,209800.0
2015-04-09 12:40:00,42.07,42.08,42.02,42.07,155000.0,24.8622,24.8681,24.8326,24.8622,155000.0
2015-04-09 12:50:00,42.07,42.08,42.02,42.06,189200.0,24.8622,24.8681,24.8326,24.8562,189200.0
2015-04-09 13:00:00,42.06,42.08,41.98,42.0,120500.0,24.8562,24.8681,24.809,24.8208,120500.0
2015-04-09 13:10:00,42.0,42.0,41.95,41.97,137100.0,24.8208,24.8208,24.7912,24.8031,137100.0
2015-04-09 13:20:00,41.97,41.97,41.92,41.96,109800.0,24.8031,24.8031,24.7735,24.7971,109800.0
2015-04-09 13:30:00,41.97,41.99,41.94,41.96,219800.0,24.8031,24.8149,24.7853,24.7971,219800.0
2015-04-09 13:40:00,41.97,42.01,41.96,42.0,177200.0,24.8031,24.8267,24.7971,24.8208,177200.0
2015-04-09 13:50:00,42.0,42.0,41.99,42.0,108700.0,24.8208,24.8208,24.8149,24.8208,108700.0
2015-04-09 14:00:00,42.0,42.07,41.99,42.06,155600.0,24.8208,24.8622,24.8149,24.8562,155600.0
2015-04-09 14:10:00,42.06,42.1,42.06,42.1,126900.0,24.8562,24.8799,24.8562,24.8799,126900.0
2015-04-09 14:20:00,42.09,42.13,42.06,42.07,220000.0,24.874,24.8976,24.8562,24.8622,220000.0
2015-04-09 14:30:00,42.07,42.1,42.05,42.1,198100.0,24.8622,24.8799,24.8503,24.8799,198100.0
2015-04-09 14:40:00,42.1,42.1,42.09,42.09,114800.0,24.8799,24.8799,24.874,24.874,114800.0
2015-04-09 14:50:00,42.1,42.1,42.07,42.08,240500.0,24.8799,24.8799,24.8622,24.8681,240500.0
2015-04-09 15:00:00,42.08,42.11,42.06,42.1,197100.0,24.8681,24.8858,24.8562,24.8799,197100.0
2015-04-09 15:10:00,42.1,42.16,42.1,42.16,315900.0,24.8799,24.9153,24.8799,24.9153,315900.0
2015-04-09 15:20:00,42.16,42.23,42.15,42.23,219200.0,24.9153,24.9567,24.9094,24.9567,219200.0
2015-04-09 15:30:00,42.23,42.24,42.18,42.21,251900.0,24.9567,24.9626,24.9272,24.9449,251900.0
2015-04-09 15:40:00,42.22,42.25,42.22,42.25,366800.0,24.9508,24.9685,24.9508,24.9685,366800.0
2015-04-09 15:50:00,42.25,42.35,42.24,42.33,928500.0,24.9685,25.0276,24.9626,25.0158,928500.0
2015-04-10 09:30:00,42.36,42.4,42.25,42.29,253300.0,25.0335,25.0572,24.9685,24.9922,253300.0
2015-04-10 09:40:00,42.3,42.46,42.27,42.41,432000.0,24.9981,25.0926,24.9803,25.0631,432000.0
2015-04-10 09:50:00,42.42,42.46,42.38,42.43,262100.0,25.069,25.0926,25.0454,25.0749,262100.0
2015-04-10 10:00:00,42.43,42.54,42.43,42.53,509000.0,25.0749,25.1399,25.0749,25.134,509000.0
2015-04-10 10:10:00,42.53,42.53,42.44,42.51,365700.0,25.134,25.134,25.0808,25.1222,365700.0
2015-04-10 10:20:00,42.5,42.55,42.46,42.55,532000.0,25.1163,25.1458,25.0926,25.1458,532000.0
2015-04-10 10:30:00,42.55,42.68,42.52,42.67,538700.0,25.1458,25.2226,25.1281,25.2167,538700.0
2015-04-10 10:40:00,42.67,42.67,42.58,42.61,176700.0,25.2167,25.2167,25.1636,25.1813,176700.0
2015-04-10 10:50:00,42.61,42.72,42.61,42.7,428200.0,25.1813,25.2463,25.1813,25.2345,428200.0
2015-04-10 11:00:00,42.69,42.76,42.66,42.73,363500.0,25.2286,25.2699,25.2108,25.2522,363500.0
2015-04-10 11:10:00,42.73,42.75,42.7,42.71,137200.0,25.2522,25.264,25.2345,25.2404,137200.0
2015-04-10 11:20:00,42.71,42.77,42.7,42.75,268800.0,25.2404,25.2758,25.2345,25.264,268800.0
2015-04-10 11:30:00,42.75,42.76,42.67,42.76,167900.0,25.264,25.2699,25.2167,25.2699,167900.0
2015-04-10 11:40:00,42.75,42.76,42.73,42.73,113700.0,25.264,25.2699,25.2522,25.2522,113700.0
2015-04-10 11:50:00,42.73,42.74,42.68,42.72,431000.0,25.2522,25.2581,25.2226,25.2463,431000.0
2015-04-10 12:00:00,42.73,42.76,42.71,42.76,173300.0,25.2522,25.2699,25.2404,25.2699,173300.0
2015-04-10 12:10:00,42.76,42.79,42.74,42.76,158400.0,25.2699,25.2877,25.2581,25.2699,158400.0
2015-04-10 12:20:00,42.75,42.77,42.7,42.75,327300.0,25.264,25.2758,25.2345,25.264,327300.0
2015-04-10 12:30:00,42.75,42.78,42.74,42.77,96400.0,25.264,25.2817,25.2581,25.2758,96400.0
2015-04-10 12:40:00,42.77,42.82,42.74,42.8,241900.0,25.2758,25.3054,25.2581,25.2936,241900.0
2015-04-10 12:50:00,42.79,42.85,42.77,42.77,274200.0,25.2877,25.3231,25.2758,25.2758,274200.0
2015-04-10 13:00:00,42.77,42.78,42.74,42.74,140100.0,25.2758,25.2817,25.2581,25.2581,140100.0
2015-04-10 13:10:00,42.75,42.77,42.73,42.77,212700.0,25.264,25.2758,25.2522,25.2758,212700.0
2015-04-10 13:20:00,42.77,42.79,42.76,42.79,167200.0,25.2758,25.2877,25.2699,25.2877,167200.0
2015-04-10 13:30:00,42.78,42.83,42.77,42.8,167900.0,25.2817,25.3113,25.2758,25.2936,167900.0
2015-04-10 13:40:00,42.81,42.83,42.8,42.8,127100.0,25.2995,25.3113,25.2936,25.2936,127100.0
2015-04-10 13:50:00,42.81,42.82,42.77,42.81,129800.0,25.2995,25.3054,25.2758,25.2995,129800.0
2015-04-10 14:00:00,42.81,42.82,42.8,42.81,111600.0,25.2995,25.3054,25.2936,25.2995,111600.0
2015-04-10 14:10:00,42.82,42.84,42.81,42.83,172600.0,25.3054,25.3172,25.2995,25.3113,172600.0
2015-04-10 14:20:00,42.82,42.84,42.8,42.84,148100.0,25.3054,25.3172,25.2936,25.3172,148100.0
2015-04-10 14:30:00,42.84,42.84,42.8,42.82,130100.0,25.3172,25.3172,25.2936,25.3054,130100.0
2015-04-10 14:40:00,42.81,42.84,42.78,42.82,179900.0,25.2995,25.3172,25.2817,25.3054,179900.0
2015-04-10 14:50:00,42.82,42.85,42.8,42.84,139400.0,25.3054,25.3231,25.2936,25.3172,139400.0
2015-04-10 15:00:00,42.84,42.85,42.81,42.84,114500.0,25.3172,25.3231,25.2995,25.3172,114500.0
2015-04-10 15:10:00,42.84,42.85,42.84,42.84,170600.0,25.3172,25.3231,25.3172,25.3172,170600.0
2015-04-10 15:20:00,42.84,42.86,42.84,42.86,284000.0,25.3172,25.329,25.3172,25.329,284000.0
2015-04-10 15:30:00,42.85,42.88,42.85,42.88,466300.0,25.3231,25.3408,25.3231,25.3408,466300.0
2015-04-10 15:40:00,42.87,42.91,42.87,42.91,678100.0,25.3349,25.3586,25.3349,25.3586,678100.0
2015-04-10 15:50:00,42.91,42.95,42.89,42.94,1214400.0,25.3586,25.3822,25.3468,25.3763,1214400.0
2015-04-13 09:30:00,42.92,43.0,42.84,42.95,452500.0,25.3645,25.4118,25.3172,25.3822,452500.0
2015-04-13 09:40:00,42.96,42.98,42.92,42.92,210800.0,25.3881,25.3999,25.3645,25.3645,210800.0
2015-04-13 09:50:00,42.92,42.98,42.92,42.95,185600.0,25.3645,25.3999,25.3645,25.3822,185600.0
2015-04-13 10:00:00,42.96,42.96,42.87,42.89,253800.0,25.3881,25.3881,25.3349,25.3468,253800.0
2015-04-13 10:10:00,42.88,42.96,42.88,42.95,298000.0,25.3408,25.3881,25.3408,25.3822,298000.0
2015-04-13 10:20:00,42.95,43.03,42.93,42.97,354500.0,25.3822,25.4295,25.3704,25.394,354500.0
2015-04-13 10:30:00,42.97,42.98,42.92,42.93,170100.0,25.394,25.3999,25.3645,25.3704,170100.0
2015-04-13 10:40:00,42.92,42.94,42.87,42.87,170100.0,25.3645,25.3763,25.3349,25.3349,170100.0
2015-04-13 10:50:00,42.88,42.91,42.86,42.87,192300.0,25.3408,25.3586,25.329,25.3349,192300.0
2015-04-13 11:00:00,42.87,42.89,42.84,42.89,121800.0,25.3349,25.3468,25.3172,25.3468,121800.0
2015-04-13 11:10:00,42.89,42.98,42.86,42.97,258100.0,25.3468,25.3999,25.329,25.394,258100.0
2015-04-13 11:20:00,42.97,43.03,42.96,42.98,190800.0,25.394,25.4295,25.3881,25.3999,190800.0
2015-04-13 11:30:00,42.98,43.04,42.98,43.03,127900.0,25.3999,25.4354,25.3999,25.4295,127900.0
2015-04-13 11:40:00,43.04,43.07,43.02,43.06,172900.0,25.4354,25.4531,25.4236,25.4472,172900.0
2015-04-13 11:50:00,43.06,43.07,43.03,43.05,175000.0,25.4472,25.4531,25.4295,25.4413,175000.0
2015-04-13 12:00:00,43.05,43.08,43.04,43.05,164400.0,25.4413,25.459,25.4354,25.4413,164400.0
2015-04-13 12:10:00,43.05,43.06,42.93,42.96,174500.0,25.4413,25.4472,25.3704,25.3881,174500.0
2015-04-13 12:20:00,42.95,42.99,42.92,42.96,190500.0,25.3822,25.4058,25.3645,25.3881,190500.0
2015-04-13 12:30:00,42.97,43.0,42.94,42.96,130500.0,25.394,25.4118,25.3763,25.3881,130500.0
2015-04-13 12:40:00,42.97,42.97,42.88,42.88,128000.0,25.394,25.394,25.3408,25.3408,128000.0
2015-04-13 12:50:00,42.89,42.91,42.88,42.91,84100.0,25.3468,25.3586,25.3408,25.3586,84100.0
2015-04-13 13:00:00,42.91,42.94,42.89,42.94,185600.0,25.3586,25.3763,25.3468,25.3763,185600.0
2015-04-13 13:10:00,42.94,42.99,42.93,42.99,209400.0,25.3763,25.4058,25.3704,25.4058,209400.0
2015-04-13 13:20:00,42.99,43.01,42.95,43.0,234700.0,25.4058,25.4177,25.3822,25.4118,234700.0
2015-04-13 13:30:00,43.0,43.04,43.0,43.02,90300.0,25.4118,25.4354,25.4118,25.4236,90300.0
2015-04-13 13:40:00,43.02,43.02,42.98,43.0,222800.0,25.4236,25.4236,25.3999,25.4118,222800.0
2015-04-13 13:50:00,43.0,43.01,42.99,43.0,126400.0,25.4118,25.4177,25.4058,25.4118,126400.0
2015-04-13 14:00:00,43.0,43.02,42.99,43.01,89800.0,25.4118,25.4236,25.4058,25.4177,89800.0
2015-04-13 14:10:00,43.0,43.08,43.0,43.05,330400.0,25.4118,25.459,25.4118,25.4413,330400.0
2015-04-13 14:20:00,43.05,43.06,43.04,43.05,143200.0,25.4413,25.4472,25.4354,25.4413,143200.0
2015-04-13 14:30:00,43.06,43.11,43.04,43.1,283000.0,25.4472,25.4768,25.4354,25.4709,283000.0
2015-04-13 14:40:00,43.09,43.1,43.01,43.02,119100.0,25.4649,25.4709,25.4177,25.4236,119100.0
2015-04-13 14:50:00,43.02,43.05,43.0,43.04,210100.0,25.4236,25.4413,25.4118,25.4354,210100.0
2015-04-13 15:00:00,43.04,43.09,43.01,43.09,206500.0,25.4354,25.4649,25.4177,25.4649,206500.0
2015-04-13 15:10:00,43.09,43.1,42.98,42.99,220100.0,25.4649,25.4709,25.3999,25.4058,220100.0
2015-04-13 15:20:00,42.98,43.0,42.92,42.99,281200.0,25.3999,25.4118,25.3645,25.4058,281200.0
2015-04-13 15:30:00,42.99,43.0,42.97,42.99,281600.0,25.4058,25.4118,25.394,25.4058,281600.0
2015-04-13 15:40:00,42.99,42.99,42.92,42.94,342000.0,25.4058,25.4058,25.3645,25.3763,342000.0
2015-04-13 15:50:00,42.94,43.0,42.92,42.98,906700.0,25.3763,25.4118,25.3645,25.3999,906700.0
2015-04-14 09:30:00,42.97,43.1,42.91,42.92,302500.0,25.394,25.4709,25.3586,25.3645,302500.0
2015-04-14 09:40:00,42.94,43.0,42.9,42.97,222900.0,25.3763,25.4118,25.3527,25.394,222900.0
2015-04-14 09:50:00,42.97,42.98,42.92,42.93,166400.0,25.394,25.3999,25.3645,25.3704,166400.0
2015-04-14 10:00:00,42.94,42.96,42.87,42.92,190100.0,25.3763,25.3881,25.3349,25.3645,190100.0
2015-04-14 10:10:00,42.91,42.94,42.86,42.87,205400.0,25.3586,25.3763,25.329,25.3349,205400.0
2015-04-14 10:20:00,42.87,42.91,42.86,42.91,139700.0,25.3349,25.3586,25.329,25.3586,139700.0
2015-04-14 10:30:00,42.91,42.94,42.88,42.93,118700.0,25.3586,25.3763,25.3408,25.3704,118700.0
2015-04-14 10:40:00,42.94,42.97,42.91,42.94,193800.0,25.3763,25.394,25.3586,25.3763,193800.0
2015-04-14 10:50:00,42.93,42.94,42.87,42.88,125300.0,25.3704,25.3763,25.3349,25.3408,125300.0
2015-04-14 11:00:00,42.88,42.96,42.84,42.95,227500.0,25.3408,25.3881,25.3172,25.3822,227500.0
2015-04-14 11:10:00,42.96,42.97,42.92,42.94,154400.0,25.3881,25.394,25.3645,25.3763,154400.0
2015-04-14 11:20:00,42.94,42.95,42.87,42.89,182900.0,25.3763,25.3822,25.3349,25.3468,182900.0
2015-04-14 11:30:00,42.89,42.94,42.89,42.94,134500.0,25.3468,25.3763,25.3468,25.3763,134500.0
2015-04-14 11:40:00,42.94,42.96,42.92,42.95,174300.0,25.3763,25.3881,25.3645,25.3822,174300.0
2015-04-14 11:50:00,42.94,42.95,42.94,42.95,110100.0,25.3763,25.3822,25.3763,25.3822,110100.0
2015-04-14 12:00:00,42.95,42.95,42.92,42.95,116700.0,25.3822,25.3822,25.3645,25.3822,116700.0
2015-04-14 12:10:00,42.95,42.95,42.91,42.93,115600.0,25.3822,25.3822,25.3586,25.3704,115600.0
2015-04-14 12:20:00,42.93,42.98,42.92,42.97,371500.0,25.3704,25.3999,25.3645,25.394,371500.0
2015-04-14 12:30:00,42.97,43.04,42.96,43.04,142200.0,25.394,25.4354,25.3881,25.4354,142200.0
2015-04-14 12:40:00,43.04,43.09,43.03,43.07,241100.0,25.4354,25.4649,25.4295,25.4531,241100.0
2015-04-14 12:50:00,43.07,43.1,43.05,43.07,110900.0,25.4531,25.4709,25.4413,25.4531,110900.0
2015-04-14 13:00:00,43.07,43.09,43.04,43.08,117200.0,25.4531,25.4649,25.4354,25.459,117200.0
2015-04-14 13:10:00,43.07,43.08,43.05,43.07,103200.0,25.4531,25.459,25.4413,25.4531,103200.0
2015-04-14 13:20:00,43.07,43.09,43.05,43.06,77100.0,25.4531,25.4649,25.4413,25.4472,77100.0
2015-04-14 13:30:00,43.06,43.1,43.04,43.05,129000.0,25.4472,25.4709,25.4354,25.4413,129000.0
2015-04-14 13:40:00,43.05,43.07,43.02,43.02,122100.0,25.4413,25.4531,25.4236,25.4236,122100.0
2015-04-14 13:50:00,43.02,43.04,43.02,43.03,93700.0,25.4236,25.4354,25.4236,25.4295,93700.0
2015-04-14 14:00:00,43.03,43.03,43.0,43.02,143900.0,25.4295,25.4295,25.4118,25.4236,143900.0
2015-04-14 14:10:00,43.02,43.02,42.97,43.0,152900.0,25.4236,25.4236,25.394,25.4118,152900.0
2015-04-14 14:20:00,42.99,43.02,42.97,43.01,84700.0,25.4058,25.4236,25.394,25.4177,84700.0
2015-04-14 14:30:00,43.01,43.02,42.98,42.98,111100.0,25.4177,25.4236,25.3999,25.3999,111100.0
2015-04-14 14:40:00,42.98,43.04,42.98,43.04,155700.0,25.3999,25.4354,25.3999,25.4354,155700.0
2015-04-14 14:50:00,43.03,43.04,43.02,43.03,139500.0,25.4295,25.4354,25.4236,25.4295,139500.0
2015-04-14 15:00:00,43.02,43.04,42.99,43.0,327100.0,25.4236,25.4354,25.4058,25.4118,327100.0
2015-04-14 15:10:00,43.0,43.04,42.99,43.04,107400.0,25.4118,25.4354,25.4058,25.4354,107400.0
2015-04-14 15:20:00,43.03,43.04,43.03,43.03,145900.0,25.4295,25.4354,25.4295,25.4295,145900.0
2015-04-14 15:30:00,43.04,43.07,43.03,43.07,222700.0,25.4354,25.4531,25.4295,25.4531,222700.0
2015-04-14 15:40:00,43.07,43.09,43.03,43.04,357600.0,25.4531,25.4649,25.4295,25.4354,357600.0
2015-04-14 15:50:00,43.04,43.06,43.0,43.01,894000.0,25.4354,25.4472,25.4118,25.4177,894000.0
2015-04-15 09:30:00,43.04,43.19,43.04,43.08,310600.0,25.4354,25.524,25.4354,25.459,310600.0
2015-04-15 09:40:00,43.08,43.15,43.06,43.13,261200.0,25.459,25.5004,25.4472,25.4886,261200.0
2015-04-15 09:50:00,43.14,43.16,43.09,43.11,202800.0,25.4945,25.5063,25.4649,25.4768,202800.0
2015-04-15 10:00:00,43.11,43.13,43.07,43.09,181100.0,25.4768,25.4886,25.4531,25.4649,181100.0
2015-04-15 10:10:00,43.08,43.13,43.06,43.13,212400.0,25.459,25.4886,25.4472,25.4886,212400.0
2015-04-15 10:20:00,43.13,43.16,43.1,43.12,207800.0,25.4886,25.5063,25.4709,25.4827,207800.0
2015-04-15 10:30:00,43.13,43.25,43.12,43.24,353300.0,25.4886,25.5595,25.4827,25.5536,353300.0
2015-04-15 10:40:00,43.24,43.31,43.23,43.29,235000.0,25.5536,25.595,25.5477,25.5831,235000.0
2015-04-15 10:50:00,43.29,43.33,43.28,43.32,333200.0,25.5831,25.6068,25.5772,25.6009,333200.0
2015-04-15 11:00:00,43.32,43.33,43.25,43.27,360000.0,25.6009,25.6068,25.5595,25.5713,360000.0
2015-04-15 11:10:00,43.27,43.28,43.2,43.25,206600.0,25.5713,25.5772,25.53,25.5595,206600.0
2015-04-15 11:20:00,43.25,43.3,43.25,43.3,245100.0,25.5595,25.589,25.5595,25.589,245100.0
2015-04-15 11:30:00,43.3,43.3,43.26,43.27,135900.0,25.589,25.589,25.5654,25.5713,135900.0
2015-04-15 11:40:00,43.26,43.29,43.23,43.23,111900.0,25.5654,25.5831,25.5477,25.5477,111900.0
2015-04-15 11:50:00,43.23,43.24,43.18,43.21,134900.0,25.5477,25.5536,25.5181,25.5359,134900.0
2015-04-15 12:00:00,43.21,43.22,43.18,43.22,147600.0,25.5359,25.5418,25.5181,25.5418,147600.0
2015-04-15 12:10:00,43.22,43.23,43.19,43.21,61300.0,25.5418,25.5477,25.524,25.5359,61300.0
2015-04-15 12:20:00,43.22,43.23,43.16,43.17,130200.0,25.5418,25.5477,25.5063,25.5122,130200.0
2015-04-15 12:30:00,43.16,43.18,43.15,43.17,111000.0,25.5063,25.5181,25.5004,25.5122,111000.0
2015-04-15 12:40:00,43.16,43.18,43.15,43.15,61600.0,25.5063,25.5181,25.5004,25.5004,61600.0
2015-04-15 12:50:00,43.16,43.19,43.15,43.18,66500.0,25.5063,25.524,25.5004,25.5181,66500.0
2015-04-15 13:00:00,43.17,43.19,43.15,43.15,71600.0,25.5122,25.524,25.5004,25.5004,71600.0
2015-04-15 13:10:00,43.15,43.17,43.13,43.16,95400.0,25.5004,25.5122,25.4886,25.5063,95400.0
2015-04-15 13:20:00,43.16,43.25,43.15,43.25,213400.0,25.5063,25.5595,25.5004,25.5595,213400.0
2015-04-15 13:30:00,43.25,43.26,43.21,43.21,132700.0,25.5595,25.5654,25.5359,25.5359,132700.0
2015-04-15 13:40:00,43.21,43.27,43.21,43.27,112200.0,25.5359,25.5713,25.5359,25.5713,112200.0
2015-04-15 13:50:00,43.27,43.27,43.19,43.22,102900.0,25.5713,25.5713,25.524,25.5418,102900.0
2015-04-15 14:00:00,43.22,43.26,43.2,43.24,137300.0,25.5418,25.5654,25.53,25.5536,137300.0
2015-04-15 14:10:00,43.24,43.3,43.24,43.28,156100.0,25.5536,25.589,25.5536,25.5772,156100.0
2015-04-15 14:20:00,43.28,43.28,43.24,43.26,225400.0,25.5772,25.5772,25.5536,25.5654,225400.0
2015-04-15 14:30:00,43.26,43.27,43.2,43.21,114900.0,25.5654,25.5713,25.53,25.5359,114900.0
2015-04-15 14:40:00,43.21,43.25,43.18,43.24,177600.0,25.5359,25.5595,25.5181,25.5536,177600.0
2015-04-15 14:50:00,43.24,43.39,43.23,43.38,567900.0,25.5536,25.6422,25.5477,25.6363,567900.0
2015-04-15 15:00:00,43.38,43.44,43.35,43.37,633800.0,25.6363,25.6718,25.6186,25.6304,633800.0
2015-04-15 15:10:00,43.37,43.43,43.36,43.41,602600.0,25.6304,25.6659,25.6245,25.6541,602600.0
2015-04-15 15:20:00,43.41,43.48,43.4,43.47,258300.0,25.6541,25.6954,25.6481,25.6895,258300.0
2015-04-15 15:30:00,43.48,43.5,43.43,43.43,253100.0,25.6954,25.7072,25.6659,25.6659,253100.0
2015-04-15 15:40:00,43.44,43.5,43.43,43.5,592100.0,25.6718,25.7072,25.6659,25.7072,592100.0
2015-04-15 15:50:00,43.49,43.51,43.39,43.46,1258200.0,25.7013,25.7132,25.6422,25.6836,1258200.0
2015-04-16 09:30:00,43.32,43.49,43.02,43.07,472200.0,25.6009,25.7013,25.4236,25.4531,472200.0
2015-04-16 09:40:00,43.07,43.5,43.05,43.48,370500.0,25.4531,25.7072,25.4413,25.6954,370500.0
2015-04-16 09:50:00,43.49,43.69,43.46,43.61,415500.0,25.7013,25.8195,25.6836,25.7723,415500.0
2015-04-16 10:00:00,43.61,43.63,43.46,43.51,458200.0,25.7723,25.7841,25.6836,25.7132,458200.0
2015-04-16 10:10:00,43.49,43.6,43.49,43.52,232900.0,25.7013,25.7663,25.7013,25.7191,232900.0
2015-04-16 10:20:00,43.52,43.59,43.51,43.58,269600.0,25.7191,25.7604,25.7132,25.7545,269600.0
2015-04-16 10:30:00,43.58,43.7,43.57,43.63,331100.0,25.7545,25.8254,25.7486,25.7841,331100.0
2015-04-16 10:40:00,43.63,43.66,43.57,43.66,367100.0,25.7841,25.8018,25.7486,25.8018,367100.0
2015-04-16 10:50:00,43.65,43.74,43.61,43.64,372600.0,25.7959,25.8491,25.7723,25.79,372600.0
2015-04-16 11:00:00,43.65,43.69,43.58,43.64,368800.0,25.7959,25.8195,25.7545,25.79,368800.0
2015-04-16 11:10:00,43.64,43.81,43.63,43.77,765000.0,25.79,25.8904,25.7841,25.8668,765000.0
2015-04-16 11:20:00,43.78,43.8,43.58,43.6,431700.0,25.8727,25.8845,25.7545,25.7663,431700.0
2015-04-16 11:30:00,43.6,43.7,43.6,43.66,203200.0,25.7663,25.8254,25.7663,25.8018,203200.0
2015-04-16 11:40:00,43.66,43.67,43.6,43.67,193500.0,25.8018,25.8077,25.7663,25.8077,193500.0
2015-04-16 11:50:00,43.66,43.69,43.6,43.69,77200.0,25.8018,25.8195,25.7663,25.8195,77200.0
2015-04-16 12:00:00,43.69,43.73,43.65,43.73,129000.0,25.8195,25.8432,25.7959,25.8432,129000.0
2015-04-16 12:10:00,43.73,43.78,43.7,43.74,241100.0,25.8432,25.8727,25.8254,25.8491,241100.0
2015-04-16 12:20:00,43.74,43.78,43.71,43.78,197800.0,25.8491,25.8727,25.8313,25.8727,197800.0
2015-04-16 12:30:00,43.77,43.9,43.73,43.86,375600.0,25.8668,25.9436,25.8432,25.92,375600.0
2015-04-16 12:40:00,43.87,43.94,43.85,43.92,240300.0,25.9259,25.9673,25.9141,25.9555,240300.0
2015-04-16 12:50:00,43.92,43.93,43.87,43.93,176500.0,25.9555,25.9614,25.9259,25.9614,176500.0
2015-04-16 13:00:00,43.92,43.93,43.83,43.87,128800.0,25.9555,25.9614,25.9023,25.9259,128800.0
2015-04-16 13:10:00,43.86,43.93,43.84,43.93,139900.0,25.92,25.9614,25.9082,25.9614,139900.0
2015-04-16 13:20:00,43.93,43.97,43.91,43.94,157800.0,25.9614,25.985,25.9495,25.9673,157800.0
2015-04-16 13:30:00,43.95,44.0,43.93,44.0,221800.0,25.9732,26.0027,25.9614,26.0027,221800.0
2015-04-16 13:40:00,44.0,44.05,43.99,44.04,247500.0,26.0027,26.0323,25.9968,26.0264,247500.0
2015-04-16 13:50:00,44.04,44.09,44.01,44.01,175400.0,26.0264,26.0559,26.0086,26.0086,175400.0
2015-04-16 14:00:00,44.02,44.06,44.0,44.01,259600.0,26.0145,26.0382,26.0027,26.0086,259600.0
2015-04-16 14:10:00,44.02,44.02,43.94,43.95,203000.0,26.0145,26.0145,25.9673,25.9732,203000.0
2015-04-16 14:20:00,43.94,44.03,43.93,44.02,276900.0,25.9673,26.0205,25.9614,26.0145,276900.0
2015-04-16 14:30:00,44.03,44.07,44.0,44.04,385000.0,26.0205,26.0441,26.0027,26.0264,385000.0
2015-04-16 14:40:00,44.04,44.05,43.99,44.01,249100.0,26.0264,26.0323,25.9968,26.0086,249100.0
2015-04-16 14:50:00,44.0,44.07,44.0,44.04,268000.0,26.0027,26.0441,26.0027,26.0264,268000.0
2015-04-16 15:00:00,44.04,44.05,44.0,44.01,268700.0,26.0264,26.0323,26.0027,26.0086,268700.0
2015-04-16 15:10:00,44.02,44.04,43.96,44.0,476300.0,26.0145,26.0264,25.9791,26.0027,476300.0
2015-04-16 15:20:00,44.0,44.0,43.83,43.86,321600.0,26.0027,26.0027,25.9023,25.92,321600.0
2015-04-16 15:30:00,43.86,43.89,43.85,43.88,321500.0,25.92,25.9377,25.9141,25.9318,321500.0
2015-04-16 15:40:00,43.88,43.88,43.65,43.66,772500.0,25.9318,25.9318,25.7959,25.8018,772500.0
2015-04-16 15:50:00,43.66,43.68,43.6,43.67,1134900.0,25.8018,25.8136,25.7663,25.8077,1134900.0
2015-04-17 09:30:00,43.4,43.54,43.32,43.52,943400.0,25.6481,25.7309,25.6009,25.7191,943400.0
2015-04-17 09:40:00,43.52,43.57,43.33,43.36,653100.0,25.7191,25.7486,25.6068,25.6245,653100.0
2015-04-17 09:50:00,43.35,43.67,43.33,43.65,381800.0,25.6186,25.8077,25.6068,25.7959,381800.0
2015-04-17 10:00:00,43.65,43.75,43.64,43.72,319500.0,25.7959,25.855,25.79,25.8373,319500.0
2015-04-17 10:10:00,43.72,43.9,43.66,43.87,490300.0,25.8373,25.9436,25.8018,25.9259,490300.0
2015-04-17 10:20:00,43.88,43.96,43.83,43.86,383500.0,25.9318,25.9791,25.9023,25.92,383500.0
2015-04-17 10:30:00,43.86,43.92,43.79,43.86,267600.0,25.92,25.9555,25.8786,25.92,267600.0
2015-04-17 10:40:00,43.86,43.95,43.83,43.86,226200.0,25.92,25.9732,25.9023,25.92,226200.0
2015-04-17 10:50:00,43.86,43.87,43.73,43.73,287500.0,25.92,25.9259,25.8432,25.8432,287500.0
2015-04-17 11:00:00,43.73,43.75,43.6,43.62,276300.0,25.8432,25.855,25.7663,25.7782,276300.0
2015-04-17 11:10:00,43.62,43.78,43.62,43.73,214100.0,25.7782,25.8727,25.7782,25.8432,214100.0
2015-04-17 11:20:00,43.73,43.84,43.72,43.78,144900.0,25.8432,25.9082,25.8373,25.8727,144900.0
2015-04-17 11:30:00,43.77,43.88,43.76,43.81,209900.0,25.8668,25.9318,25.8609,25.8904,209900.0
2015-04-17 11:40:00,43.81,43.88,43.76,43.88,151000.0,25.8904,25.9318,25.8609,25.9318,151000.0
2015-04-17 11:50:00,43.88,43.9,43.78,43.78,224600.0,25.9318,25.9436,25.8727,25.8727,224600.0
2015-04-17 12:00:00,43.78,43.8,43.72,43.77,247700.0,25.8727,25.8845,25.8373,25.8668,247700.0
2015-04-17 12:10:00,43.77,43.9,43.76,43.88,212600.0,25.8668,25.9436,25.8609,25.9318,212600.0
2015-04-17 12:20:00,43.88,43.89,43.8,43.81,104600.0,25.9318,25.9377,25.8845,25.8904,104600.0
2015-04-17 12:30:00,43.8,43.9,43.78,43.88,218300.0,25.8845,25.9436,25.8727,25.9318,218300.0
2015-04-17 12:40:00,43.89,43.92,43.82,43.84,110400.0,25.9377,25.9555,25.8964,25.9082,110400.0
2015-04-17 12:50:00,43.84,43.85,43.77,43.84,184700.0,25.9082,25.9141,25.8668,25.9082,184700.0
2015-04-17 13:00:00,43.84,43.97,43.83,43.91,242200.0,25.9082,25.985,25.9023,25.9495,242200.0
2015-04-17 13:10:00,43.91,44.0,43.91,44.0,273500.0,25.9495,26.0027,25.9495,26.0027,273500.0
2015-04-17 13:20:00,44.0,44.0,43.87,43.93,265200.0,26.0027,26.0027,25.9259,25.9614,265200.0
2015-04-17 13:30:00,43.92,43.99,43.9,43.97,263600.0,25.9555,25.9968,25.9436,25.985,263600.0
2015-04-17 13:40:00,43.97,43.99,43.94,43.99,183100.0,25.985,25.9968,25.9673,25.9968,183100.0
2015-04-17 13:50:00,44.0,44.0,43.85,43.86,299900.0,26.0027,26.0027,25.9141,25.92,299900.0
2015-04-17 14:00:00,43.86,43.86,43.7,43.7,325400.0,25.92,25.92,25.8254,25.8254,325400.0
2015-04-17 14:10:00,43.71,43.8,43.68,43.79,288200.0,25.8313,25.8845,25.8136,25.8786,288200.0
2015-04-17 14:20:00,43.78,43.79,43.74,43.75,137900.0,25.8727,25.8786,25.8491,25.855,137900.0
2015-04-17 14:30:00,43.75,43.79,43.7,43.77,186000.0,25.855,25.8786,25.8254,25.8668,186000.0
2015-04-17 14:40:00,43.78,43.88,43.77,43.78,197300.0,25.8727,25.9318,25.8668,25.8727,197300.0
2015-04-17 14:50:00,43.78,43.79,43.75,43.79,174800.0,25.8727,25.8786,25.855,25.8786,174800.0
2015-04-17 15:00:00,43.79,43.83,43.74,43.75,343000.0,25.8786,25.9023,25.8491,25.855,343000.0
2015-04-17 15:10:00,43.75,43.79,43.73,43.76,309900.0,25.855,25.8786,25.8432,25.8609,309900.0
2015-04-17 15:20:00,43.76,43.88,43.73,43.87,260500.0,25.8609,25.9318,25.8432,25.9259,260500.0
2015-04-17 15:30:00,43.87,43.98,43.86,43.92,284000.0,25.9259,25.9909,25.92,25.9555,284000.0
2015-04-17 15:40:00,43.91,43.93,43.85,43.9,325400.0,25.9495,25.9614,25.9141,25.9436,325400.0
2015-04-17 15:50:00,43.9,43.93,43.86,43.93,813700.0,25.9436,25.9614,25.92,25.9614,813700.0
2015-04-20 09:30:00,44.02,44.4,44.02,44.15,426300.0,26.0145,26.2391,26.0145,26.0914,426300.0
2015-04-20 09:40:00,44.15,44.24,44.02,44.08,440300.0,26.0914,26.1446,26.0145,26.05,440300.0
2015-04-20 09:50:00,44.07,44.1,43.95,43.98,325900.0,26.0441,26.0618,25.9732,25.9909,325900.0
2015-04-20 10:00:00,43.98,43.99,43.93,43.94,249100.0,25.9909,25.9968,25.9614,25.9673,249100.0
2015-04-20 10:10:00,43.94,43.96,43.85,43.88,255900.0,25.9673,25.9791,25.9141,25.9318,255900.0
2015-04-20 10:20:00,43.88,43.91,43.82,43.87,347300.0,25.9318,25.9495,25.8964,25.9259,347300.0
2015-04-20 10:30:00,43.87,43.88,43.78,43.79,417300.0,25.9259,25.9318,25.8727,25.8786,417300.0
2015-04-20 10:40:00,43.79,43.81,43.7,43.73,408500.0,25.8786,25.8904,25.8254,25.8432,408500.0
2015-04-20 10:50:00,43.73,43.87,43.71,43.86,313700.0,25.8432,25.9259,25.8313,25.92,313700.0
2015-04-20 11:00:00,43.86,43.94,43.85,43.91,165700.0,25.92,25.9673,25.9141,25.9495,165700.0
2015-04-20 11:10:00,43.92,43.92,43.85,43.9,213700.0,25.9555,25.9555,25.9141,25.9436,213700.0
2015-04-20 11:20:00,43.89,43.92,43.86,43.88,121600.0,25.9377,25.9555,25.92,25.9318,121600.0
2015-04-20 11:30:00,43.89,43.89,43.83,43.85,154300.0,25.9377,25.9377,25.9023,25.9141,154300.0
2015-04-20 11:40:00,43.86,43.86,43.82,43.84,162600.0,25.92,25.92,25.8964,25.9082,162600.0
2015-04-20 11:50:00,43.84,43.88,43.82,43.87,192800.0,25.9082,25.9318,25.8964,25.9259,192800.0
2015-04-20 12:00:00,43.87,43.88,43.85,43.88,110700.0,25.9259,25.9318,25.9141,25.9318,110700.0
2015-04-20 12:10:00,43.88,43.88,43.84,43.86,141900.0,25.9318,25.9318,25.9082,25.92,141900.0
2015-04-20 12:20:00,43.85,43.87,43.83,43.87,168700.0,25.9141,25.9259,25.9023,25.9259,168700.0
2015-04-20 12:30:00,43.87,43.87,43.84,43.85,159700.0,25.9259,25.9259,25.9082,25.9141,159700.0
2015-04-20 12:40:00,43.85,43.85,43.77,43.79,149900.0,25.9141,25.9141,25.8668,25.8786,149900.0
2015-04-20 12:50:00,43.79,43.81,43.78,43.8,197600.0,25.8786,25.8904,25.8727,25.8845,197600.0
2015-04-20 13:00:00,43.81,43.81,43.76,43.77,161200.0,25.8904,25.8904,25.8609,25.8668,161200.0
2015-04-20 13:10:00,43.77,43.8,43.73,43.73,200700.0,25.8668,25.8845,25.8432,25.8432,200700.0
2015-04-20 13:20:00,43.74,43.74,43.68,43.69,206100.0,25.8491,25.8491,25.8136,25.8195,206100.0
2015-04-20 13:30:00,43.69,43.71,43.65,43.68,250900.0,25.8195,25.8313,25.7959,25.8136,250900.0
2015-04-20 13:40:00,43.67,43.7,43.61,43.61,145600.0,25.8077,25.8254,25.7723,25.7723,145600.0
2015-04-20 13:50:00,43.62,43.63,43.53,43.53,172900.0,25.7782,25.7841,25.725,25.725,172900.0
2015-04-20 14:00:00,43.53,43.61,43.49,43.55,482700.0,25.725,25.7723,25.7013,25.7368,482700.0
2015-04-20 14:10:00,43.55,43.58,43.54,43.58,158000.0,25.7368,25.7545,25.7309,25.7545,158000.0
2015-04-20 14:20:00,43.57,43.62,43.56,43.6,191200.0,25.7486,25.7782,25.7427,25.7663,191200.0
2015-04-20 14:30:00,43.6,43.6,43.52,43.55,128500.0,25.7663,25.7663,25.7191,25.7368,128500.0
2015-04-20 14:40:00,43.54,43.6,43.54,43.56,193000.0,25.7309,25.7663,25.7309,25.7427,193000.0
2015-04-20 14:50:00,43.56,43.62,43.56,43.62,135000.0,25.7427,25.7782,25.7427,25.7782,135000.0
2015-04-20 15:00:00,43.62,43.72,43.61,43.71,232700.0,25.7782,25.8373,25.7723,25.8313,232700.0
2015-04-20 15:10:00,43.71,43.86,43.7,43.75,332300.0,25.8313,25.92,25.8254,25.855,332300.0
2015-04-20 15:20:00,43.76,43.76,43.72,43.73,191300.0,25.8609,25.8609,25.8373,25.8432,191300.0
2015-04-20 15:30:00,43.73,43.74,43.57,43.65,612400.0,25.8432,25.8491,25.7486,25.7959,612400.0
2015-04-20 15:40:00,43.65,43.68,43.64,43.65,321600.0,25.7959,25.8136,25.79,25.7959,321600.0
2015-04-20 15:50:00,43.66,43.71,43.64,43.7,644600.0,25.8018,25.8313,25.79,25.8254,644600.0
2015-04-21 09:30:00,43.76,43.97,43.66,43.95,325900.0,25.8609,25.985,25.8018,25.9732,325900.0
2015-04-21 09:40:00,43.94,44.05,43.89,43.91,428500.0,25.9673,26.0323,25.9377,25.9495,428500.0
2015-04-21 09:50:00,43.92,43.97,43.9,43.92,221800.0,25.9555,25.985,25.9436,25.9555,221800.0
2015-04-21 10:00:00,43.92,43.95,43.85,43.93,251900.0,25.9555,25.9732,25.9141,25.9614,251900.0
2015-04-21 10:10:00,43.93,43.93,43.83,43.88,220900.0,25.9614,25.9614,25.9023,25.9318,220900.0
2015-04-21 10:20:00,43.88,43.94,43.85,43.87,163700.0,25.9318,25.9673,25.9141,25.9259,163700.0
2015-04-21 10:30:00,43.88,43.89,43.83,43.86,160900.0,25.9318,25.9377,25.9023,25.92,160900.0
2015-04-21 10:40:00,43.86,43.86,43.75,43.78,135500.0,25.92,25.92,25.855,25.8727,135500.0
2015-04-21 10:50:00,43.78,43.8,43.74,43.75,112500.0,25.8727,25.8845,25.8491,25.855,112500.0
2015-04-21 11:00:00,43.74,43.86,43.72,43.86,131700.0,25.8491,25.92,25.8373,25.92,131700.0
2015-04-21 11:10:00,43.86,43.86,43.77,43.78,112800.0,25.92,25.92,25.8668,25.8727,112800.0
2015-04-21 11:20:00,43.78,43.81,43.75,43.76,166300.0,25.8727,25.8904,25.855,25.8609,166300.0
2015-04-21 11:30:00,43.75,43.76,43.7,43.72,166400.0,25.855,25.8609,25.8254,25.8373,166400.0
2015-04-21 11:40:00,43.7,43.72,43.56,43.57,177100.0,25.8254,25.8373,25.7427,25.7486,177100.0
2015-04-21 11:50:00,43.58,43.7,43.57,43.7,222200.0,25.7545,25.8254,25.7486,25.8254,222200.0
2015-04-21 12:00:00,43.7,43.7,43.58,43.7,150300.0,25.8254,25.8254,25.7545,25.8254,150300.0
2015-04-21 12:10:00,43.7,43.72,43.68,43.7,180400.0,25.8254,25.8373,25.8136,25.8254,180400.0
2015-04-21 12:20:00,43.7,43.7,43.62,43.62,77200.0,25.8254,25.8254,25.7782,25.7782,77200.0
2015-04-21 12:30:00,43.62,43.67,43.62,43.65,102300.0,25.7782,25.8077,25.7782,25.7959,102300.0
2015-04-21 12:40:00,43.65,43.65,43.62,43.65,86100.0,25.7959,25.7959,25.7782,25.7959,86100.0
2015-04-21 12:50:00,43.64,43.66,43.62,43.65,125600.0,25.79,25.8018,25.7782,25.7959,125600.0
2015-04-21 13:00:00,43.66,43.71,43.64,43.71,91100.0,25.8018,25.8313,25.79,25.8313,91100.0
2015-04-21 13:10:00,43.71,43.82,43.69,43.81,248500.0,25.8313,25.8964,25.8195,25.8904,248500.0
2015-04-21 13:20:00,43.82,43.82,43.77,43.78,174300.0,25.8964,25.8964,25.8668,25.8727,174300.0
2015-04-21 13:30:00,43.77,43.83,43.77,43.8,219600.0,25.8668,25.9023,25.8668,25.8845,219600.0
2015-04-21 13:40:00,43.8,43.83,43.79,43.82,134500.0,25.8845,25.9023,25.8786,25.8964,134500.0
2015-04-21 13:50:00,43.82,43.82,43.78,43.79,193400.0,25.8964,25.8964,25.8727,25.8786,193400.0
2015-04-21 14:00:00,43.79,43.79,43.72,43.77,185900.0,25.8786,25.8786,25.8373,25.8668,185900.0
2015-04-21 14:10:00,43.77,43.78,43.71,43.74,149800.0,25.8668,25.8727,25.8313,25.8491,149800.0
2015-04-21 14:20:00,43.73,43.8,43.72,43.8,146900.0,25.8432,25.8845,25.8373,25.8845,146900.0
2015-04-21 14:30:00,43.79,43.8,43.71,43.72,76900.0,25.8786,25.8845,25.8313,25.8373,76900.0
2015-04-21 14:40:00,43.71,43.77,43.68,43.77,122500.0,25.8313,25.8668,25.8136,25.8668,122500.0
2015-04-21 14:50:00,43.77,43.78,43.73,43.77,93400.0,25.8668,25.8727,25.8432,25.8668,93400.0
2015-04-21 15:00:00,43.77,43.77,43.71,43.75,91700.0,25.8668,25.8668,25.8313,25.855,91700.0
2015-04-21 15:10:00,43.75,43.75,43.72,43.72,126800.0,25.855,25.855,25.8373,25.8373,126800.0
2015-04-21 15:20:00,43.73,43.73,43.61,43.65,309400.0,25.8432,25.8432,25.7723,25.7959,309400.0
2015-04-21 15:30:00,43.64,43.65,43.6,43.65,217300.0,25.79,25.7959,25.7663,25.7959,217300.0
2015-04-21 15:40:00,43.65,43.67,43.6,43.63,287700.0,25.7959,25.8077,25.7663,25.7841,287700.0
2015-04-21 15:50:00,43.63,43.64,43.6,43.62,532200.0,25.7841,25.79,25.7663,25.7782,532200.0
2015-04-22 09:30:00,43.76,43.87,43.61,43.65,371600.0,25.8609,25.9259,25.7723,25.7959,371600.0
2015-04-22 09:40:00,43.65,43.73,43.61,43.64,211900.0,25.7959,25.8432,25.7723,25.79,211900.0
2015-04-22 09:50:00,43.64,43.72,43.61,43.67,163100.0,25.79,25.8373,25.7723,25.8077,163100.0
2015-04-22 10:00:00,43.67,43.68,43.51,43.52,215100.0,25.8077,25.8136,25.7132,25.7191,215100.0
2015-04-22 10:10:00,43.52,43.53,43.4,43.41,186700.0,25.7191,25.725,25.6481,25.6541,186700.0
2015-04-22 10:20:00,43.41,43.54,43.4,43.52,137200.0,25.6541,25.7309,25.6481,25.7191,137200.0
2015-04-22 10:30:00,43.52,43.62,43.5,43.54,168400.0,25.7191,25.7782,25.7072,25.7309,168400.0
2015-04-22 10:40:00,43.53,43.66,43.52,43.58,99700.0,25.725,25.8018,25.7191,25.7545,99700.0
2015-04-22 10:50:00,43.58,43.63,43.55,43.63,112100.0,25.7545,25.7841,25.7368,25.7841,112100.0
2015-04-22 11:00:00,43.62,43.65,43.59,43.59,151800.0,25.7782,25.7959,25.7604,25.7604,151800.0
2015-04-22 11:10:00,43.58,43.62,43.58,43.61,119500.0,25.7545,25.7782,25.7545,25.7723,119500.0
2015-04-22 11:20:00,43.6,43.62,43.57,43.6,106700.0,25.7663,25.7782,25.7486,25.7663,106700.0
2015-04-22 11:30:00,43.6,43.76,43.59,43.72,290800.0,25.7663,25.8609,25.7604,25.8373,290800.0
2015-04-22 11:40:00,43.72,43.79,43.68,43.79,154800.0,25.8373,25.8786,25.8136,25.8786,154800.0
2015-04-22 11:50:00,43.79,43.91,43.77,43.91,273300.0,25.8786,25.9495,25.8668,25.9495,273300.0
2015-04-22 12:00:00,43.91,43.92,43.87,43.9,123900.0,25.9495,25.9555,25.9259,25.9436,123900.0
2015-04-22 12:10:00,43.89,43.92,43.87,43.91,84000.0,25.9377,25.9555,25.9259,25.9495,84000.0
2015-04-22 12:20:00,43.91,43.99,43.91,43.94,80900.0,25.9495,25.9968,25.9495,25.9673,80900.0
2015-04-22 12:30:00,43.94,43.98,43.93,43.97,88000.0,25.9673,25.9909,25.9614,25.985,88000.0
2015-04-22 12:40:00,43.97,44.05,43.96,44.0,128600.0,25.985,26.0323,25.9791,26.0027,128600.0
2015-04-22 12:50:00,43.99,44.1,43.99,44.08,130400.0,25.9968,26.0618,25.9968,26.05,130400.0
2015-04-22 13:00:00,44.08,44.08,44.01,44.06,100100.0,26.05,26.05,26.0086,26.0382,100100.0
2015-04-22 13:10:00,44.06,44.06,43.99,44.06,103100.0,26.0382,26.0382,25.9968,26.0382,103100.0
2015-04-22 13:20:00,44.06,44.12,44.06,44.11,127200.0,26.0382,26.0736,26.0382,26.0677,127200.0
2015-04-22 13:30:00,44.12,44.16,44.1,44.13,150100.0,26.0736,26.0973,26.0618,26.0796,150100.0
2015-04-22 13:40:00,44.12,44.18,44.11,44.16,92400.0,26.0736,26.1091,26.0677,26.0973,92400.0
2015-04-22 13:50:00,44.17,44.18,44.15,44.18,94000.0,26.1032,26.1091,26.0914,26.1091,94000.0
2015-04-22 14:00:00,44.18,44.2,44.15,44.18,169300.0,26.1091,26.1209,26.0914,26.1091,169300.0
2015-04-22 14:10:00,44.18,44.19,44.1,44.1,121600.0,26.1091,26.115,26.0618,26.0618,121600.0
2015-04-22 14:20:00,44.11,44.16,44.08,44.15,123800.0,26.0677,26.0973,26.05,26.0914,123800.0
2015-04-22 14:30:00,44.15,44.18,44.15,44.17,125500.0,26.0914,26.1091,26.0914,26.1032,125500.0
2015-04-22 14:40:00,44.17,44.18,44.15,44.16,128200.0,26.1032,26.1091,26.0914,26.0973,128200.0
2015-04-22 14:50:00,44.15,44.16,44.1,44.11,171200.0,26.0914,26.0973,26.0618,26.0677,171200.0
2015-04-22 15:00:00,44.11,44.11,44.04,44.05,196800.0,26.0677,26.0677,26.0264,26.0323,196800.0
2015-04-22 15:10:00,44.06,44.13,44.05,44.11,191900.0,26.0382,26.0796,26.0323,26.0677,191900.0
2015-04-22 15:20:00,44.11,44.14,44.1,44.14,122800.0,26.0677,26.0855,26.0618,26.0855,122800.0
2015-04-22 15:30:00,44.14,44.15,44.05,44.06,224500.0,26.0855,26.0914,26.0323,26.0382,224500.0
2015-04-22 15:40:00,44.06,44.1,44.05,44.08,267500.0,26.0382,26.0618,26.0323,26.05,267500.0
2015-04-22 15:50:00,44.08,44.08,44.05,44.06,533800.0,26.05,26.05,26.0323,26.0382,533800.0
2015-04-23 09:30:00,44.14,44.32,44.1,44.23,327400.0,26.0855,26.1918,26.0618,26.1387,327400.0
2015-04-23 09:40:00,44.23,44.32,44.19,44.29,351900.0,26.1387,26.1918,26.115,26.1741,351900.0
2015-04-23 09:50:00,44.28,44.39,44.28,44.38,334200.0,26.1682,26.2332,26.1682,26.2273,334200.0
2015-04-23 10:00:00,44.38,44.49,44.38,44.46,477800.0,26.2273,26.2923,26.2273,26.2746,477800.0
2015-04-23 10:10:00,44.46,44.47,44.34,44.35,336400.0,26.2746,26.2805,26.2037,26.2096,336400.0
2015-04-23 10:20:00,44.36,44.41,44.34,44.35,158900.0,26.2155,26.245,26.2037,26.2096,158900.0
2015-04-23 10:30:00,44.36,44.44,44.35,44.38,164900.0,26.2155,26.2628,26.2096,26.2273,164900.0
2015-04-23 10:40:00,44.38,44.41,44.34,44.35,179500.0,26.2273,26.245,26.2037,26.2096,179500.0
2015-04-23 10:50:00,44.35,44.41,44.35,44.4,151700.0,26.2096,26.245,26.2096,26.2391,151700.0
2015-04-23 11:00:00,44.41,44.49,44.39,44.48,183700.0,26.245,26.2923,26.2332,26.2864,183700.0
2015-04-23 11:10:00,44.48,44.54,44.47,44.53,284000.0,26.2864,26.3219,26.2805,26.3159,284000.0
2015-04-23 11:20:00,44.53,44.55,44.51,44.55,257500.0,26.3159,26.3278,26.3041,26.3278,257500.0
2015-04-23 11:30:00,44.55,44.55,44.48,44.5,164600.0,26.3278,26.3278,26.2864,26.2982,164600.0
2015-04-23 11:40:00,44.5,44.5,44.43,44.44,270400.0,26.2982,26.2982,26.2568,26.2628,270400.0
2015-04-23 11:50:00,44.44,44.52,44.43,44.45,200200.0,26.2628,26.31,26.2568,26.2687,200200.0
2015-04-23 12:00:00,44.45,44.53,44.44,44.53,266500.0,26.2687,26.3159,26.2628,26.3159,266500.0
2015-04-23 12:10:00,44.53,44.54,44.5,44.51,201400.0,26.3159,26.3219,26.2982,26.3041,201400.0
2015-04-23 12:20:00,44.5,44.52,44.48,44.51,161100.0,26.2982,26.31,26.2864,26.3041,161100.0
2015-04-23 12:30:00,44.51,44.52,44.48,44.52,270600.0,26.3041,26.31,26.2864,26.31,270600.0
2015-04-23 12:40:00,44.52,44.53,44.49,44.5,250900.0,26.31,26.3159,26.2923,26.2982,250900.0
2015-04-23 12:50:00,44.5,44.55,44.49,44.54,186400.0,26.2982,26.3278,26.2923,26.3219,186400.0
2015-04-23 13:00:00,44.54,44.56,44.48,44.49,154300.0,26.3219,26.3337,26.2864,26.2923,154300.0
2015-04-23 13:10:00,44.5,44.52,44.47,44.5,273300.0,26.2982,26.31,26.2805,26.2982,273300.0
2015-04-23 13:20:00,44.5,44.5,44.45,44.45,298700.0,26.2982,26.2982,26.2687,26.2687,298700.0
2015-04-23 13:30:00,44.46,44.47,44.44,44.47,250600.0,26.2746,26.2805,26.2628,26.2805,250600.0
2015-04-23 13:40:00,44.47,44.5,44.45,44.49,170000.0,26.2805,26.2982,26.2687,26.2923,170000.0
2015-04-23 13:50:00,44.5,44.58,44.46,44.58,312300.0,26.2982,26.3455,26.2746,26.3455,312300.0
2015-04-23 14:00:00,44.57,44.58,44.52,44.55,244500.0,26.3396,26.3455,26.31,26.3278,244500.0
2015-04-23 14:10:00,44.54,44.56,44.5,44.51,114800.0,26.3219,26.3337,26.2982,26.3041,114800.0
2015-04-23 14:20:00,44.52,44.56,44.5,44.54,135000.0,26.31,26.3337,26.2982,26.3219,135000.0
2015-04-23 14:30:00,44.53,44.56,44.52,44.55,181000.0,26.3159,26.3337,26.31,26.3278,181000.0
2015-04-23 14:40:00,44.56,44.61,44.55,44.61,502000.0,26.3337,26.3632,26.3278,26.3632,502000.0
2015-04-23 14:50:00,44.61,44.65,44.6,44.64,167600.0,26.3632,26.3869,26.3573,26.381,167600.0
2015-04-23 15:00:00,44.64,44.65,44.59,44.64,335800.0,26.381,26.3869,26.3514,26.381,335800.0
2015-04-23 15:10:00,44.64,44.67,44.6,44.63,265000.0,26.381,26.3987,26.3573,26.375,265000.0
2015-04-23 15:20:00,44.63,44.67,44.59,44.61,240000.0,26.375,26.3987,26.3514,26.3632,240000.0
2015-04-23 15:30:00,44.61,44.63,44.56,44.61,258000.0,26.3632,26.375,26.3337,26.3632,258000.0
2015-04-23 15:40:00,44.61,44.64,44.59,44.61,520000.0,26.3632,26.381,26.3514,26.3632,520000.0
2015-04-23 15:50:00,44.6,44.64,44.57,44.58,514300.0,26.3573,26.381,26.3396,26.3455,514300.0
2015-04-24 09:30:00,44.71,44.71,44.56,44.59,300100.0,26.4223,26.4223,26.3337,26.3514,300100.0
2015-04-24 09:40:00,44.6,44.61,44.46,44.49,236200.0,26.3573,26.3632,26.2746,26.2923,236200.0
2015-04-24 09:50:00,44.48,44.54,44.33,44.38,267400.0,26.2864,26.3219,26.1978,26.2273,267400.0
2015-04-24 10:00:00,44.38,44.44,44.29,44.32,217200.0,26.2273,26.2628,26.1741,26.1918,217200.0
2015-04-24 10:10:00,44.32,44.38,44.32,44.33,130600.0,26.1918,26.2273,26.1918,26.1978,130600.0
2015-04-24 10:20:00,44.34,44.34,44.25,44.27,144500.0,26.2037,26.2037,26.1505,26.1623,144500.0
2015-04-24 10:30:00,44.27,44.33,44.27,44.32,117300.0,26.1623,26.1978,26.1623,26.1918,117300.0
2015-04-24 10:40:00,44.33,44.41,44.28,44.4,202000.0,26.1978,26.245,26.1682,26.2391,202000.0
2015-04-24 10:50:00,44.4,44.42,44.33,44.34,135700.0,26.2391,26.2509,26.1978,26.2037,135700.0
2015-04-24 11:00:00,44.34,44.4,44.33,44.39,119700.0,26.2037,26.2391,26.1978,26.2332,119700.0
2015-04-24 11:10:00,44.39,44.43,44.37,44.4,144300.0,26.2332,26.2568,26.2214,26.2391,144300.0
2015-04-24 11:20:00,44.4,44.4,44.33,44.34,125600.0,26.2391,26.2391,26.1978,26.2037,125600.0
2015-04-24 11:30:00,44.35,44.44,44.33,44.39,133900.0,26.2096,26.2628,26.1978,26.2332,133900.0
2015-04-24 11:40:00,44.4,44.42,44.37,44.42,107000.0,26.2391,26.2509,26.2214,26.2509,107000.0
2015-04-24 11:50:00,44.41,44.42,44.37,44.4,77400.0,26.245,26.2509,26.2214,26.2391,77400.0
2015-04-24 12:00:00,44.4,44.43,44.39,44.42,90200.0,26.2391,26.2568,26.2332,26.2509,90200.0
2015-04-24 12:10:00,44.42,44.47,44.41,44.47,51100.0,26.2509,26.2805,26.245,26.2805,51100.0
2015-04-24 12:20:00,44.47,44.49,44.44,44.47,64700.0,26.2805,26.2923,26.2628,26.2805,64700.0
2015-04-24 12:30:00,44.48,44.51,44.43,44.43,162200.0,26.2864,26.3041,26.2568,26.2568,162200.0
2015-04-24 12:40:00,44.44,44.44,44.39,44.39,64500.0,26.2628,26.2628,26.2332,26.2332,64500.0
2015-04-24 12:50:00,44.4,44.43,44.39,44.41,47100.0,26.2391,26.2568,26.2332,26.245,47100.0
2015-04-24 13:00:00,44.42,44.43,44.38,44.4,111600.0,26.2509,26.2568,26.2273,26.2391,111600.0
2015-04-24 13:10:00,44.4,44.4,44.35,44.35,114500.0,26.2391,26.2391,26.2096,26.2096,114500.0
2015-04-24 13:20:00,44.35,44.37,44.35,44.36,95800.0,26.2096,26.2214,26.2096,26.2155,95800.0
2015-04-24 13:30:00,44.36,44.39,44.32,44.33,184000.0,26.2155,26.2332,26.1918,26.1978,184000.0
2015-04-24 13:40:00,44.33,44.36,44.33,44.35,57000.0,26.1978,26.2155,26.1978,26.2096,57000.0
2015-04-24 13:50:00,44.35,44.35,44.3,44.31,64400.0,26.2096,26.2096,26.18,26.1859,64400.0
2015-04-24 14:00:00,44.31,44.33,44.3,44.3,66700.0,26.1859,26.1978,26.18,26.18,66700.0
2015-04-24 14:10:00,44.3,44.33,44.3,44.31,75800.0,26.18,26.1978,26.18,26.1859,75800.0
2015-04-24 14:20:00,44.32,44.32,44.25,44.26,195500.0,26.1918,26.1918,26.1505,26.1564,195500.0
2015-04-24 14:30:00,44.26,44.3,44.25,44.3,106200.0,26.1564,26.18,26.1505,26.18,106200.0
2015-04-24 14:40:00,44.29,44.32,44.25,44.26,189000.0,26.1741,26.1918,26.1505,26.1564,189000.0
2015-04-24 14:50:00,44.26,44.31,44.21,44.29,158600.0,26.1564,26.1859,26.1268,26.1741,158600.0
2015-04-24 15:00:00,44.29,44.34,44.28,44.28,135200.0,26.1741,26.2037,26.1682,26.1682,135200.0
2015-04-24 15:10:00,44.29,44.36,44.29,44.35,198700.0,26.1741,26.2155,26.1741,26.2096,198700.0
2015-04-24 15:20:00,44.35,44.4,44.35,44.35,155200.0,26.2096,26.2391,26.2096,26.2096,155200.0
2015-04-24 15:30:00,44.35,44.36,44.29,44.29,218600.0,26.2096,26.2155,26.1741,26.1741,218600.0
2015-04-24 15:40:00,44.3,44.36,44.29,44.35,218500.0,26.18,26.2155,26.1741,26.2096,218500.0
2015-04-24 15:50:00,44.36,44.36,44.34,44.34,344700.0,26.2155,26.2155,26.2037,26.2037,344700.0
2015-04-27 09:30:00,44.45,44.52,44.25,44.34,205900.0,26.2687,26.31,26.1505,26.2037,205900.0
2015-04-27 09:40:00,44.34,44.38,44.29,44.35,137600.0,26.2037,26.2273,26.1741,26.2096,137600.0
2015-04-27 09:50:00,44.35,44.38,44.31,44.34,100200.0,26.2096,26.2273,26.1859,26.2037,100200.0
2015-04-27 10:00:00,44.35,44.39,44.3,44.3,136200.0,26.2096,26.2332,26.18,26.18,136200.0
2015-04-27 10:10:00,44.31,44.32,44.26,44.3,173600.0,26.1859,26.1918,26.1564,26.18,173600.0
2015-04-27 10:20:00,44.3,44.32,44.28,44.32,83600.0,26.18,26.1918,26.1682,26.1918,83600.0
2015-04-27 10:30:00,44.32,44.34,44.28,44.31,84800.0,26.1918,26.2037,26.1682,26.1859,84800.0
2015-04-27 10:40:00,44.3,44.32,44.21,44.23,143900.0,26.18,26.1918,26.1268,26.1387,143900.0
2015-04-27 10:50:00,44.23,44.26,44.18,44.2,161900.0,26.1387,26.1564,26.1091,26.1209,161900.0
2015-04-27 11:00:00,44.2,44.22,44.13,44.14,141000.0,26.1209,26.1327,26.0796,26.0855,141000.0
2015-04-27 11:10:00,44.13,44.2,44.1,44.12,100100.0,26.0796,26.1209,26.0618,26.0736,100100.0
2015-04-27 11:20:00,44.12,44.12,44.05,44.08,211900.0,26.0736,26.0736,26.0323,26.05,211900.0
2015-04-27 11:30:00,44.08,44.14,44.06,44.12,105500.0,26.05,26.0855,26.0382,26.0736,105500.0
2015-04-27 11:40:00,44.12,44.17,44.1,44.13,102800.0,26.0736,26.1032,26.0618,26.0796,102800.0
2015-04-27 11:50:00,44.12,44.18,44.12,44.14,82100.0,26.0736,26.1091,26.0736,26.0855,82100.0
2015-04-27 12:00:00,44.14,44.16,44.13,44.15,111100.0,26.0855,26.0973,26.0796,26.0914,111100.0
2015-04-27 12:10:00,44.14,44.15,44.07,44.07,121200.0,26.0855,26.0914,26.0441,26.0441,121200.0
2015-04-27 12:20:00,44.06,44.09,44.03,44.04,115300.0,26.0382,26.0559,26.0205,26.0264,115300.0
2015-04-27 12:30:00,44.04,44.09,44.0,44.01,127300.0,26.0264,26.0559,26.0027,26.0086,127300.0
2015-04-27 12:40:00,44.01,44.01,43.93,43.95,179900.0,26.0086,26.0086,25.9614,25.9732,179900.0
2015-04-27 12:50:00,43.95,44.02,43.91,44.01,108200.0,25.9732,26.0145,25.9495,26.0086,108200.0
2015-04-27 13:00:00,44.01,44.06,43.99,44.01,89600.0,26.0086,26.0382,25.9968,26.0086,89600.0
2015-04-27 13:10:00,44.01,44.06,44.0,44.04,75600.0,26.0086,26.0382,26.0027,26.0264,75600.0
2015-04-27 13:20:00,44.04,44.07,44.0,44.05,111700.0,26.0264,26.0441,26.0027,26.0323,111700.0
2015-04-27 13:30:00,44.05,44.09,44.04,44.09,101800.0,26.0323,26.0559,26.0264,26.0559,101800.0
2015-04-27 13:40:00,44.09,44.11,44.06,44.08,99800.0,26.0559,26.0677,26.0382,26.05,99800.0
2015-04-27 13:50:00,44.08,44.09,44.05,44.08,64000.0,26.05,26.0559,26.0323,26.05,64000.0
2015-04-27 14:00:00,44.09,44.11,44.08,44.1,67600.0,26.0559,26.0677,26.05,26.0618,67600.0
2015-04-27 14:10:00,44.1,44.1,44.06,44.09,92500.0,26.0618,26.0618,26.0382,26.0559,92500.0
2015-04-27 14:20:00,44.09,44.13,44.08,44.11,50600.0,26.0559,26.0796,26.05,26.0677,50600.0
2015-04-27 14:30:00,44.11,44.15,44.08,44.12,117200.0,26.0677,26.0914,26.05,26.0736,117200.0
2015-04-27 14:40:00,44.12,44.15,44.11,44.15,75300.0,26.0736,26.0914,26.0677,26.0914,75300.0
2015-04-27 14:50:00,44.14,44.16,44.12,44.13,84400.0,26.0855,26.0973,26.0736,26.0796,84400.0
2015-04-27 15:00:00,44.13,44.18,44.11,44.16,156500.0,26.0796,26.1091,26.0677,26.0973,156500.0
2015-04-27 15:10:00,44.16,44.18,44.13,44.13,148100.0,26.0973,26.1091,26.0796,26.0796,148100.0
2015-04-27 15:20:00,44.14,44.15,44.12,44.13,116700.0,26.0855,26.0914,26.0736,26.0796,116700.0
2015-04-27 15:30:00,44.14,44.15,44.1,44.13,174200.0,26.0855,26.0914,26.0618,26.0796,174200.0
2015-04-27 15:40:00,44.13,44.14,44.02,44.04,310800.0,26.0796,26.0855,26.0145,26.0264,310800.0
2015-04-27 15:50:00,44.04,44.12,44.0,44.1,756200.0,26.0264,26.0736,26.0027,26.0618,756200.0
2015-04-28 09:30:00,43.6,43.7,43.41,43.52,379800.0,26.0526,26.1124,25.9391,26.0048,379800.0
2015-04-28 09:40:00,43.52,43.63,43.41,43.47,497400.0,26.0048,26.0706,25.9391,25.975,497400.0
2015-04-28 09:50:00,43.47,43.52,43.46,43.5,212100.0,25.975,26.0048,25.969,25.9929,212100.0
2015-04-28 10:00:00,43.5,43.53,43.37,43.39,222600.0,25.9929,26.0108,25.9152,25.9272,222600.0
2015-04-28 10:10:00,43.39,43.4,43.25,43.31,206700.0,25.9272,25.9331,25.8435,25.8793,206700.0
2015-04-28 10:20:00,43.3,43.42,43.3,43.38,214300.0,25.8734,25.9451,25.8734,25.9212,214300.0
2015-04-28 10:30:00,43.38,43.4,43.3,43.32,161400.0,25.9212,25.9331,25.8734,25.8853,161400.0
2015-04-28 10:40:00,43.32,43.33,43.25,43.26,141600.0,25.8853,25.8913,25.8435,25.8495,141600.0
2015-04-28 10:50:00,43.26,43.3,43.26,43.27,144100.0,25.8495,25.8734,25.8495,25.8554,144100.0
2015-04-28 11:00:00,43.27,43.34,43.25,43.34,122800.0,25.8554,25.8973,25.8435,25.8973,122800.0
2015-04-28 11:10:00,43.34,43.37,43.29,43.31,94300.0,25.8973,25.9152,25.8674,25.8793,94300.0
2015-04-28 11:20:00,43.32,43.35,43.28,43.3,82200.0,25.8853,25.9032,25.8614,25.8734,82200.0
2015-04-28 11:30:00,43.3,43.37,43.28,43.32,152100.0,25.8734,25.9152,25.8614,25.8853,152100.0
2015-04-28 11:40:00,43.32,43.33,43.25,43.29,118100.0,25.8853,25.8913,25.8435,25.8674,118100.0
2015-04-28 11:50:00,43.28,43.3,43.26,43.3,59500.0,25.8614,25.8734,25.8495,25.8734,59500.0
2015-04-28 12:00:00,43.29,43.3,43.27,43.3,94200.0,25.8674,25.8734,25.8554,25.8734,94200.0
2015-04-28 12:10:00,43.29,43.3,43.25,43.26,77700.0,25.8674,25.8734,25.8435,25.8495,77700.0
2015-04-28 12:20:00,43.26,43.31,43.26,43.28,71700.0,25.8495,25.8793,25.8495,25.8614,71700.0
2015-04-28 12:30:00,43.28,43.3,43.25,43.25,202200.0,25.8614,25.8734,25.8435,25.8435,202200.0
2015-04-28 12:40:00,43.26,43.29,43.23,43.23,108700.0,25.8495,25.8674,25.8315,25.8315,108700.0
2015-04-28 12:50:00,43.24,43.3,43.23,43.27,156800.0,25.8375,25.8734,25.8315,25.8554,156800.0
2015-04-28 13:00:00,43.28,43.29,43.17,43.18,162200.0,25.8614,25.8674,25.7957,25.8017,162200.0
2015-04-28 13:10:00,43.18,43.21,43.16,43.16,142900.0,25.8017,25.8196,25.7897,25.7897,142900.0
2015-04-28 13:20:00,43.15,43.17,43.09,43.14,215400.0,25.7837,25.7957,25.7479,25.7778,215400.0
2015-04-28 13:30:00,43.14,43.16,43.13,43.14,173700.0,25.7778,25.7897,25.7718,25.7778,173700.0
2015-04-28 13:40:00,43.14,43.16,43.12,43.15,150400.0,25.7778,25.7897,25.7658,25.7837,150400.0
2015-04-28 13:50:00,43.15,43.16,43.12,43.13,127400.0,25.7837,25.7897,25.7658,25.7718,127400.0
2015-04-28 14:00:00,43.13,43.16,43.09,43.15,146600.0,25.7718,25.7897,25.7479,25.7837,146600.0
2015-04-28 14:10:00,43.14,43.16,43.13,43.14,148600.0,25.7778,25.7897,25.7718,25.7778,148600.0
2015-04-28 14:20:00,43.14,43.16,43.11,43.13,118900.0,25.7778,25.7897,25.7598,25.7718,118900.0
2015-04-28 14:30:00,43.11,43.15,43.11,43.15,65600.0,25.7598,25.7837,25.7598,25.7837,65600.0
2015-04-28 14:40:00,43.15,43.16,43.14,43.15,425200.0,25.7837,25.7897,25.7778,25.7837,425200.0
2015-04-28 14:50:00,43.15,43.16,43.12,43.13,638900.0,25.7837,25.7897,25.7658,25.7718,638900.0
2015-04-28 15:00:00,43.12,43.14,43.12,43.14,154200.0,25.7658,25.7778,25.7658,25.7778,154200.0
2015-04-28 15:10:00,43.14,43.16,43.12,43.12,244900.0,25.7778,25.7897,25.7658,25.7658,244900.0
2015-04-28 15:20:00,43.12,43.14,43.12,43.14,186100.0,25.7658,25.7778,25.7658,25.7778,186100.0
2015-04-28 15:30:00,43.14,43.16,43.13,43.13,323000.0,25.7778,25.7897,25.7718,25.7718,323000.0
2015-04-28 15:40:00,43.14,43.14,43.08,43.09,593400.0,25.7778,25.7778,25.7419,25.7479,593400.0
2015-04-28 15:50:00,43.1,43.2,43.09,43.19,847200.0,25.7539,25.8136,25.7479,25.8076,847200.0
2015-04-29 09:30:00,43.15,43.2,43.06,43.13,216700.0,25.7837,25.8136,25.73,25.7718,216700.0
2015-04-29 09:40:00,43.14,43.21,43.1,43.11,182300.0,25.7778,25.8196,25.7539,25.7598,182300.0
2015-04-29 09:50:00,43.11,43.13,42.94,43.0,280800.0,25.7598,25.7718,25.6583,25.6941,280800.0
2015-04-29 10:00:00,43.0,43.05,42.9,42.91,236300.0,25.6941,25.724,25.6344,25.6403,236300.0
2015-04-29 10:10:00,42.91,42.98,42.85,42.97,299100.0,25.6403,25.6822,25.6045,25.6762,299100.0
2015-04-29 10:20:00,42.97,42.98,42.86,42.88,204600.0,25.6762,25.6822,25.6105,25.6224,204600.0
2015-04-29 10:30:00,42.89,43.0,42.87,42.95,263800.0,25.6284,25.6941,25.6164,25.6642,263800.0
2015-04-29 10:40:00,42.94,43.0,42.92,42.98,252300.0,25.6583,25.6941,25.6463,25.6822,252300.0
2015-04-29 10:50:00,42.97,43.0,42.86,42.87,229500.0,25.6762,25.6941,25.6105,25.6164,229500.0
2015-04-29 11:00:00,42.87,42.93,42.85,42.91,273600.0,25.6164,25.6523,25.6045,25.6403,273600.0
2015-04-29 11:10:00,42.91,42.92,42.77,42.85,261200.0,25.6403,25.6463,25.5567,25.6045,261200.0
2015-04-29 11:20:00,42.85,42.91,42.83,42.88,152600.0,25.6045,25.6403,25.5925,25.6224,152600.0
2015-04-29 11:30:00,42.88,42.91,42.83,42.84,243000.0,25.6224,25.6403,25.5925,25.5985,243000.0
2015-04-29 11:40:00,42.84,42.88,42.83,42.84,120200.0,25.5985,25.6224,25.5925,25.5985,120200.0
2015-04-29 11:50:00,42.83,42.91,42.83,42.88,134600.0,25.5925,25.6403,25.5925,25.6224,134600.0
2015-04-29 12:00:00,42.88,42.91,42.86,42.89,171400.0,25.6224,25.6403,25.6105,25.6284,171400.0
2015-04-29 12:10:00,42.88,42.9,42.85,42.86,132400.0,25.6224,25.6344,25.6045,25.6105,132400.0
2015-04-29 12:20:00,42.87,42.91,42.86,42.9,114300.0,25.6164,25.6403,25.6105,25.6344,114300.0
2015-04-29 12:30:00,42.89,42.91,42.86,42.87,175000.0,25.6284,25.6403,25.6105,25.6164,175000.0
2015-04-29 12:40:00,42.88,42.97,42.86,42.97,197400.0,25.6224,25.6762,25.6105,25.6762,197400.0
2015-04-29 12:50:00,42.97,42.99,42.92,42.94,263000.0,25.6762,25.6881,25.6463,25.6583,263000.0
2015-04-29 13:00:00,42.95,42.99,42.93,42.95,295400.0,25.6642,25.6881,25.6523,25.6642,295400.0
2015-04-29 13:10:00,42.94,42.96,42.91,42.95,76900.0,25.6583,25.6702,25.6403,25.6642,76900.0
2015-04-29 13:20:00,42.95,42.98,42.93,42.95,101900.0,25.6642,25.6822,25.6523,25.6642,101900.0
2015-04-29 13:30:00,42.96,42.97,42.89,42.95,152900.0,25.6702,25.6762,25.6284,25.6642,152900.0
2015-04-29 13:40:00,42.96,42.99,42.94,42.98,219600.0,25.6702,25.6881,25.6583,25.6822,219600.0
2015-04-29 13:50:00,42.98,43.01,42.95,42.98,285100.0,25.6822,25.7001,25.6642,25.6822,285100.0
2015-04-29 14:00:00,42.98,43.02,42.89,42.93,236200.0,25.6822,25.7061,25.6284,25.6523,236200.0
2015-04-29 14:10:00,42.93,43.02,42.87,42.99,171500.0,25.6523,25.7061,25.6164,25.6881,171500.0
2015-04-29 14:20:00,42.99,43.0,42.97,43.0,182600.0,25.6881,25.6941,25.6762,25.6941,182600.0
2015-04-29 14:30:00,43.0,43.05,42.96,43.02,358100.0,25.6941,25.724,25.6702,25.7061,358100.0
2015-04-29 14:40:00,43.04,43.1,43.02,43.07,202600.0,25.718,25.7539,25.7061,25.7359,202600.0
2015-04-29 14:50:00,43.07,43.12,43.05,43.11,141300.0,25.7359,25.7658,25.724,25.7598,141300.0
2015-04-29 15:00:00,43.11,43.11,42.99,43.06,379400.0,25.7598,25.7598,25.6881,25.73,379400.0
2015-04-29 15:10:00,43.07,43.1,43.03,43.09,171200.0,25.7359,25.7539,25.712,25.7479,171200.0
2015-04-29 15:20:00,43.09,43.1,43.05,43.09,162000.0,25.7479,25.7539,25.724,25.7479,162000.0
2015-04-29 15:30:00,43.09,43.11,43.05,43.05,280900.0,25.7479,25.7598,25.724,25.724,280900.0
2015-04-29 15:40:00,43.06,43.11,43.02,43.08,275300.0,25.73,25.7598,25.7061,25.7419,275300.0
2015-04-29 15:50:00,43.08,43.12,43.06,43.06,761000.0,25.7419,25.7658,25.73,25.73,761000.0
2015-04-30 09:30:00,43.17,43.19,42.98,43.0,248000.0,25.7957,25.8076,25.6822,25.6941,248000.0
2015-04-30 09:40:00,43.01,43.11,42.96,42.98,172200.0,25.7001,25.7598,25.6702,25.6822,172200.0
2015-04-30 09:50:00,42.97,42.97,42.84,42.91,298400.0,25.6762,25.6762,25.5985,25.6403,298400.0
2015-04-30 10:00:00,42.91,42.93,42.8,42.82,356400.0,25.6403,25.6523,25.5746,25.5866,356400.0
2015-04-30 10:10:00,42.81,42.91,42.79,42.91,157100.0,25.5806,25.6403,25.5686,25.6403,157100.0
2015-04-30 10:20:00,42.9,42.91,42.82,42.84,242800.0,25.6344,25.6403,25.5866,25.5985,242800.0
2015-04-30 10:30:00,42.84,42.92,42.82,42.92,164700.0,25.5985,25.6463,25.5866,25.6463,164700.0
2015-04-30 10:40:00,42.92,42.96,42.87,42.96,82600.0,25.6463,25.6702,25.6164,25.6702,82600.0
2015-04-30 10:50:00,42.94,42.97,42.89,42.95,103900.0,25.6583,25.6762,25.6284,25.6642,103900.0
2015-04-30 11:00:00,42.95,43.03,42.94,42.99,212700.0,25.6642,25.712,25.6583,25.6881,212700.0
2015-04-30 11:10:00,42.99,43.03,42.97,42.99,124400.0,25.6881,25.712,25.6762,25.6881,124400.0
2015-04-30 11:20:00,42.98,43.08,42.98,43.07,163100.0,25.6822,25.7419,25.6822,25.7359,163100.0
2015-04-30 11:30:00,43.07,43.1,43.03,43.09,177800.0,25.7359,25.7539,25.712,25.7479,177800.0
2015-04-30 11:40:00,43.1,43.13,43.08,43.11,415600.0,25.7539,25.7718,25.7419,25.7598,415600.0
2015-04-30 11:50:00,43.11,43.14,43.08,43.1,123300.0,25.7598,25.7778,25.7419,25.7539,123300.0
2015-04-30 12:00:00,43.1,43.11,43.04,43.08,134800.0,25.7539,25.7598,25.718,25.7419,134800.0
2015-04-30 12:10:00,43.08,43.1,43.07,43.08,84100.0,25.7419,25.7539,25.7359,25.7419,84100.0
2015-04-30 12:20:00,43.09,43.09,43.0,43.01,92900.0,25.7479,25.7479,25.6941,25.7001,92900.0
2015-04-30 12:30:00,43.01,43.02,42.92,42.93,173300.0,25.7001,25.7061,25.6463,25.6523,173300.0
2015-04-30 12:40:00,42.93,42.99,42.92,42.98,232400.0,25.6523,25.6881,25.6463,25.6822,232400.0
2015-04-30 12:50:00,42.97,42.99,42.9,42.96,144000.0,25.6762,25.6881,25.6344,25.6702,144000.0
2015-04-30 13:00:00,42.96,43.02,42.94,42.98,77400.0,25.6702,25.7061,25.6583,25.6822,77400.0
2015-04-30 13:10:00,42.99,43.01,42.94,42.97,193200.0,25.6881,25.7001,25.6583,25.6762,193200.0
2015-04-30 13:20:00,42.99,43.02,42.96,43.0,66300.0,25.6881,25.7061,25.6702,25.6941,66300.0
2015-04-30 13:30:00,42.99,43.03,42.98,42.98,62600.0,25.6881,25.712,25.6822,25.6822,62600.0
2015-04-30 13:40:00,42.98,43.04,42.98,42.99,151400.0,25.6822,25.718,25.6822,25.6881,151400.0
2015-04-30 13:50:00,42.98,43.02,42.96,42.98,64800.0,25.6822,25.7061,25.6702,25.6822,64800.0
2015-04-30 14:00:00,42.98,43.03,42.96,43.02,81000.0,25.6822,25.712,25.6702,25.7061,81000.0
2015-04-30 14:10:00,43.02,43.04,42.97,42.99,83700.0,25.7061,25.718,25.6762,25.6881,83700.0
2015-04-30 14:20:00,42.99,43.01,42.92,42.94,125400.0,25.6881,25.7001,25.6463,25.6583,125400.0
2015-04-30 14:30:00,42.93,42.95,42.88,42.91,138500.0,25.6523,25.6642,25.6224,25.6403,138500.0
2015-04-30 14:40:00,42.91,42.93,42.87,42.89,154200.0,25.6403,25.6523,25.6164,25.6284,154200.0
2015-04-30 14:50:00,42.89,42.91,42.8,42.81,191200.0,25.6284,25.6403,25.5746,25.5806,191200.0
2015-04-30 15:00:00,42.81,42.83,42.72,42.77,312500.0,25.5806,25.5925,25.5268,25.5567,312500.0
2015-04-30 15:10:00,42.77,42.82,42.74,42.8,168100.0,25.5567,25.5866,25.5388,25.5746,168100.0
2015-04-30 15:20:00,42.8,42.86,42.75,42.79,220200.0,25.5746,25.6105,25.5447,25.5686,220200.0
2015-04-30 15:30:00,42.79,42.87,42.76,42.84,192700.0,25.5686,25.6164,25.5507,25.5985,192700.0
2015-04-30 15:40:00,42.84,42.9,42.77,42.89,344600.0,25.5985,25.6344,25.5567,25.6284,344600.0
2015-04-30 15:50:00,42.88,42.95,42.88,42.94,384900.0,25.6224,25.6642,25.6224,25.6583,384900.0
2015-05-01 09:30:00,43.01,43.15,43.0,43.09,203400.0,25.7001,25.7837,25.6941,25.7479,203400.0
2015-05-01 09:40:00,43.1,43.12,43.01,43.04,150400.0,25.7539,25.7658,25.7001,25.718,150400.0
2015-05-01 09:50:00,43.04,43.07,42.95,42.99,237600.0,25.718,25.7359,25.6642,25.6881,237600.0
2015-05-01 10:00:00,42.99,43.08,42.97,43.01,149200.0,25.6881,25.7419,25.6762,25.7001,149200.0
2015-05-01 10:10:00,43.01,43.02,42.9,42.98,112700.0,25.7001,25.7061,25.6344,25.6822,112700.0
2015-05-01 10:20:00,42.98,43.0,42.85,42.87,247600.0,25.6822,25.6941,25.6045,25.6164,247600.0
2015-05-01 10:30:00,42.87,42.93,42.84,42.88,87400.0,25.6164,25.6523,25.5985,25.6224,87400.0
2015-05-01 10:40:00,42.88,42.89,42.79,42.84,99500.0,25.6224,25.6284,25.5686,25.5985,99500.0
2015-05-01 10:50:00,42.84,42.88,42.8,42.83,99400.0,25.5985,25.6224,25.5746,25.5925,99400.0
2015-05-01 11:00:00,42.83,42.87,42.78,42.79,104300.0,25.5925,25.6164,25.5627,25.5686,104300.0
2015-05-01 11:10:00,42.8,42.84,42.75,42.78,108500.0,25.5746,25.5985,25.5447,25.5627,108500.0
2015-05-01 11:20:00,42.78,42.93,42.77,42.93,67300.0,25.5627,25.6523,25.5567,25.6523,67300.0
2015-05-01 11:30:00,42.93,42.98,42.89,42.95,98000.0,25.6523,25.6822,25.6284,25.6642,98000.0
2015-05-01 11:40:00,42.95,42.96,42.8,42.82,157000.0,25.6642,25.6702,25.5746,25.5866,157000.0
2015-05-01 11:50:00,42.82,42.97,42.81,42.9,177000.0,25.5866,25.6762,25.5806,25.6344,177000.0
2015-05-01 12:00:00,42.9,42.92,42.85,42.92,56000.0,25.6344,25.6463,25.6045,25.6463,56000.0
2015-05-01 12:10:00,42.93,42.96,42.91,42.92,80100.0,25.6523,25.6702,25.6403,25.6463,80100.0
2015-05-01 12:20:00,42.93,42.97,42.9,42.96,47500.0,25.6523,25.6762,25.6344,25.6702,47500.0
2015-05-01 12:30:00,42.97,42.98,42.93,42.96,48800.0,25.6762,25.6822,25.6523,25.6702,48800.0
2015-05-01 12:40:00,42.96,43.03,42.93,43.03,73800.0,25.6702,25.712,25.6523,25.712,73800.0
2015-05-01 12:50:00,43.03,43.07,43.03,43.07,102300.0,25.712,25.7359,25.712,25.7359,102300.0
2015-05-01 13:00:00,43.07,43.1,43.04,43.08,96000.0,25.7359,25.7539,25.718,25.7419,96000.0
2015-05-01 13:10:00,43.07,43.08,43.04,43.05,96900.0,25.7359,25.7419,25.718,25.724,96900.0
2015-05-01 13:20:00,43.05,43.05,42.96,42.98,99100.0,25.724,25.724,25.6702,25.6822,99100.0
2015-05-01 13:30:00,42.97,42.98,42.96,42.97,49800.0,25.6762,25.6822,25.6702,25.6762,49800.0
2015-05-01 13:40:00,42.96,42.99,42.95,42.99,76900.0,25.6702,25.6881,25.6642,25.6881,76900.0
2015-05-01 13:50:00,42.99,43.02,42.97,43.01,132300.0,25.6881,25.7061,25.6762,25.7001,132300.0
2015-05-01 14:00:00,43.01,43.05,42.99,43.03,123800.0,25.7001,25.724,25.6881,25.712,123800.0
2015-05-01 14:10:00,43.04,43.06,43.0,43.02,77400.0,25.718,25.73,25.6941,25.7061,77400.0
2015-05-01 14:20:00,43.02,43.08,43.0,43.08,102400.0,25.7061,25.7419,25.6941,25.7419,102400.0
2015-05-01 14:30:00,43.07,43.12,43.05,43.11,139100.0,25.7359,25.7658,25.724,25.7598,139100.0
2015-05-01 14:40:00,43.12,43.12,43.1,43.1,180000.0,25.7658,25.7658,25.7539,25.7539,180000.0
2015-05-01 14:50:00,43.1,43.14,43.1,43.13,91400.0,25.7539,25.7778,25.7539,25.7718,91400.0
2015-05-01 15:00:00,43.13,43.14,43.1,43.13,61500.0,25.7718,25.7778,25.7539,25.7718,61500.0
2015-05-01 15:10:00,43.13,43.14,43.1,43.13,94100.0,25.7718,25.7778,25.7539,25.7718,94100.0
2015-05-01 15:20:00,43.14,43.14,43.06,43.08,190800.0,25.7778,25.7778,25.73,25.7419,190800.0
2015-05-01 15:30:00,43.08,43.11,43.06,43.07,149000.0,25.7419,25.7598,25.73,25.7359,149000.0
2015-05-01 15:40:00,43.07,43.1,43.05,43.06,469300.0,25.7359,25.7539,25.724,25.73,469300.0
2015-05-01 15:50:00,43.07,43.13,43.06,43.12,542300.0,25.7359,25.7718,25.73,25.7658,542300.0
2015-05-04 09:30:00,43.24,43.3,43.2,43.22,181200.0,25.8375,25.8734,25.8136,25.8256,181200.0
2015-05-04 09:40:00,43.22,43.34,43.22,43.25,174300.0,25.8256,25.8973,25.8256,25.8435,174300.0
2015-05-04 09:50:00,43.24,43.27,43.21,43.27,196800.0,25.8375,25.8554,25.8196,25.8554,196800.0
2015-05-04 10:00:00,43.25,43.29,43.25,43.26,243400.0,25.8435,25.8674,25.8435,25.8495,243400.0
2015-05-04 10:10:00,43.26,43.3,43.25,43.3,117100.0,25.8495,25.8734,25.8435,25.8734,117100.0
2015-05-04 10:20:00,43.3,43.3,43.2,43.23,130100.0,25.8734,25.8734,25.8136,25.8315,130100.0
2015-05-04 10:30:00,43.24,43.25,43.16,43.17,83200.0,25.8375,25.8435,25.7897,25.7957,83200.0
2015-05-04 10:40:00,43.17,43.2,43.15,43.19,64100.0,25.7957,25.8136,25.7837,25.8076,64100.0
2015-05-04 10:50:00,43.19,43.19,43.15,43.17,100500.0,25.8076,25.8076,25.7837,25.7957,100500.0
2015-05-04 11:00:00,43.17,43.19,43.13,43.13,98500.0,25.7957,25.8076,25.7718,25.7718,98500.0
2015-05-04 11:10:00,43.14,43.14,43.06,43.06,104200.0,25.7778,25.7778,25.73,25.73,104200.0
2015-05-04 11:20:00,43.07,43.11,43.06,43.1,156400.0,25.7359,25.7598,25.73,25.7539,156400.0
2015-05-04 11:30:00,43.09,43.11,43.07,43.08,65800.0,25.7479,25.7598,25.7359,25.7419,65800.0
2015-05-04 11:40:00,43.07,43.08,43.05,43.05,104300.0,25.7359,25.7419,25.724,25.724,104300.0
2015-05-04 11:50:00,43.05,43.07,43.02,43.04,116200.0,25.724,25.7359,25.7061,25.718,116200.0
2015-05-04 12:00:00,43.05,43.08,43.04,43.05,129400.0,25.724,25.7419,25.718,25.724,129400.0
2015-05-04 12:10:00,43.05,43.06,43.0,43.05,106400.0,25.724,25.73,25.6941,25.724,106400.0
2015-05-04 12:20:00,43.05,43.06,43.01,43.04,57700.0,25.724,25.73,25.7001,25.718,57700.0
2015-05-04 12:30:00,43.05,43.06,43.02,43.02,72800.0,25.724,25.73,25.7061,25.7061,72800.0
2015-05-04 12:40:00,43.02,43.03,42.96,42.97,97700.0,25.7061,25.712,25.6702,25.6762,97700.0
2015-05-04 12:50:00,42.97,42.98,42.94,42.95,57300.0,25.6762,25.6822,25.6583,25.6642,57300.0
2015-05-04 13:00:00,42.95,42.95,42.88,42.92,138000.0,25.6642,25.6642,25.6224,25.6463,138000.0
2015-05-04 13:10:00,42.91,42.92,42.88,42.91,61300.0,25.6403,25.6463,25.6224,25.6403,61300.0
2015-05-04 13:20:00,42.91,42.92,42.87,42.88,84400.0,25.6403,25.6463,25.6164,25.6224,84400.0
2015-05-04 13:30:00,42.88,42.9,42.85,42.86,87400.0,25.6224,25.6344,25.6045,25.6105,87400.0
2015-05-04 13:40:00,42.87,42.9,42.86,42.87,63100.0,25.6164,25.6344,25.6105,25.6164,63100.0
2015-05-04 13:50:00,42.86,42.9,42.85,42.89,73700.0,25.6105,25.6344,25.6045,25.6284,73700.0
2015-05-04 14:00:00,42.89,42.92,42.89,42.91,51300.0,25.6284,25.6463,25.6284,25.6403,51300.0
2015-05-04 14:10:00,42.92,42.93,42.89,42.9,107800.0,25.6463,25.6523,25.6284,25.6344,107800.0
2015-05-04 14:20:00,42.91,42.95,42.89,42.95,76100.0,25.6403,25.6642,25.6284,25.6642,76100.0
2015-05-04 14:30:00,42.94,42.95,42.9,42.91,88300.0,25.6583,25.6642,25.6344,25.6403,88300.0
2015-05-04 14:40:00,42.92,42.93,42.88,42.88,127100.0,25.6463,25.6523,25.6224,25.6224,127100.0
2015-05-04 14:50:00,42.89,42.89,42.84,42.84,149600.0,25.6284,25.6284,25.5985,25.5985,149600.0
2015-05-04 15:00:00,42.85,42.86,42.83,42.84,131500.0,25.6045,25.6105,25.5925,25.5985,131500.0
2015-05-04 15:10:00,42.84,42.88,42.83,42.88,150200.0,25.5985,25.6224,25.5925,25.6224,150200.0
2015-05-04 15:20:00,42.87,42.91,42.87,42.89,144600.0,25.6164,25.6403,25.6164,25.6284,144600.0
2015-05-04 15:30:00,42.9,42.92,42.86,42.91,211800.0,25.6344,25.6463,25.6105,25.6403,211800.0
2015-05-04 15:40:00,42.91,42.92,42.81,42.82,404300.0,25.6403,25.6463,25.5806,25.5866,404300.0
2015-05-04 15:50:00,42.81,42.86,42.81,42.81,786300.0,25.5806,25.6105,25.5806,25.5806,786300.0
2015-05-05 09:30:00,42.96,42.98,42.82,42.88,153500.0,25.6702,25.6822,25.5866,25.6224,153500.0
2015-05-05 09:40:00,42.9,42.99,42.87,42.89,109900.0,25.6344,25.6881,25.6164,25.6284,109900.0
2015-05-05 09:50:00,42.88,42.95,42.86,42.92,70200.0,25.6224,25.6642,25.6105,25.6463,70200.0
2015-05-05 10:00:00,42.92,42.92,42.83,42.87,101200.0,25.6463,25.6463,25.5925,25.6164,101200.0
2015-05-05 10:10:00,42.87,42.87,42.8,42.84,123600.0,25.6164,25.6164,25.5746,25.5985,123600.0
2015-05-05 10:20:00,42.84,42.92,42.82,42.88,82500.0,25.5985,25.6463,25.5866,25.6224,82500.0
2015-05-05 10:30:00,42.88,42.91,42.85,42.88,66400.0,25.6224,25.6403,25.6045,25.6224,66400.0
2015-05-05 10:40:00,42.88,42.92,42.85,42.91,83200.0,25.6224,25.6463,25.6045,25.6403,83200.0
2015-05-05 10:50:00,42.91,42.92,42.84,42.85,106100.0,25.6403,25.6463,25.5985,25.6045,106100.0
2015-05-05 11:00:00,42.84,42.84,42.72,42.74,123500.0,25.5985,25.5985,25.5268,25.5388,123500.0
2015-05-05 11:10:00,42.73,42.74,42.68,42.69,113200.0,25.5328,25.5388,25.5029,25.5089,113200.0
2015-05-05 11:20:00,42.68,42.69,42.65,42.66,109700.0,25.5029,25.5089,25.485,25.4909,109700.0
2015-05-05 11:30:00,42.66,42.67,42.6,42.6,114100.0,25.4909,25.4969,25.4551,25.4551,114100.0
2015-05-05 11:40:00,42.6,42.62,42.57,42.61,146400.0,25.4551,25.467,25.4372,25.4611,146400.0
2015-05-05 11:50:00,42.61,42.64,42.58,42.64,107000.0,25.4611,25.479,25.4431,25.479,107000.0
2015-05-05 12:00:00,42.64,42.7,42.64,42.69,114500.0,25.479,25.5149,25.479,25.5089,114500.0
2015-05-05 12:10:00,42.69,42.73,42.69,42.72,95200.0,25.5089,25.5328,25.5089,25.5268,95200.0
2015-05-05 12:20:00,42.72,42.81,42.71,42.8,80400.0,25.5268,25.5806,25.5208,25.5746,80400.0
2015-05-05 12:30:00,42.8,42.81,42.73,42.73,61000.0,25.5746,25.5806,25.5328,25.5328,61000.0
2015-05-05 12:40:00,42.74,42.74,42.66,42.7,114000.0,25.5388,25.5388,25.4909,25.5149,114000.0
2015-05-05 12:50:00,42.71,42.79,42.7,42.7,230100.0,25.5208,25.5686,25.5149,25.5149,230100.0
2015-05-05 13:00:00,42.71,42.72,42.61,42.62,79800.0,25.5208,25.5268,25.4611,25.467,79800.0
2015-05-05 13:10:00,42.61,42.63,42.59,42.62,95000.0,25.4611,25.473,25.4491,25.467,95000.0
2015-05-05 13:20:00,42.62,42.69,42.59,42.68,95800.0,25.467,25.5089,25.4491,25.5029,95800.0
2015-05-05 13:30:00,42.69,42.81,42.65,42.79,235100.0,25.5089,25.5806,25.485,25.5686,235100.0
2015-05-05 13:40:00,42.79,42.79,42.74,42.76,104400.0,25.5686,25.5686,25.5388,25.5507,104400.0
2015-05-05 13:50:00,42.77,42.79,42.74,42.78,98500.0,25.5567,25.5686,25.5388,25.5627,98500.0
2015-05-05 14:00:00,42.77,42.79,42.72,42.78,136000.0,25.5567,25.5686,25.5268,25.5627,136000.0
2015-05-05 14:10:00,42.77,42.82,42.76,42.82,131700.0,25.5567,25.5866,25.5507,25.5866,131700.0
2015-05-05 14:20:00,42.82,42.82,42.76,42.77,128200.0,25.5866,25.5866,25.5507,25.5567,128200.0
2015-05-05 14:30:00,42.77,42.81,42.76,42.78,75700.0,25.5567,25.5806,25.5507,25.5627,75700.0
2015-05-05 14:40:00,42.78,42.78,42.71,42.71,116600.0,25.5627,25.5627,25.5208,25.5208,116600.0
2015-05-05 14:50:00,42.71,42.72,42.67,42.69,85300.0,25.5208,25.5268,25.4969,25.5089,85300.0
2015-05-05 15:00:00,42.69,42.71,42.66,42.68,135700.0,25.5089,25.5208,25.4909,25.5029,135700.0
2015-05-05 15:10:00,42.68,42.71,42.66,42.66,122200.0,25.5029,25.5208,25.4909,25.4909,122200.0
2015-05-05 15:20:00,42.66,42.7,42.65,42.69,100400.0,25.4909,25.5149,25.485,25.5089,100400.0
2015-05-05 15:30:00,42.69,42.78,42.68,42.77,153700.0,25.5089,25.5627,25.5029,25.5567,153700.0
2015-05-05 15:40:00,42.77,42.77,42.7,42.7,194600.0,25.5567,25.5567,25.5149,25.5149,194600.0
2015-05-05 15:50:00,42.71,42.71,42.65,42.66,593100.0,25.5208,25.5208,25.485,25.4909,593100.0
2015-05-06 09:30:00,42.81,42.94,42.67,42.69,179400.0,25.5806,25.6583,25.4969,25.5089,179400.0
2015-05-06 09:40:00,42.69,42.77,42.67,42.69,134300.0,25.5089,25.5567,25.4969,25.5089,134300.0
2015-05-06 09:50:00,42.68,42.72,42.6,42.71,142200.0,25.5029,25.5268,25.4551,25.5208,142200.0
2015-05-06 10:00:00,42.7,42.71,42.54,42.55,149500.0,25.5149,25.5208,25.4192,25.4252,149500.0
2015-05-06 10:10:00,42.55,42.62,42.51,42.61,180400.0,25.4252,25.467,25.4013,25.4611,180400.0
2015-05-06 10:20:00,42.62,42.71,42.61,42.68,212300.0,25.467,25.5208,25.4611,25.5029,212300.0
2015-05-06 10:30:00,42.68,42.75,42.59,42.61,144400.0,25.5029,25.5447,25.4491,25.4611,144400.0
2015-05-06 10:40:00,42.6,42.76,42.59,42.72,96500.0,25.4551,25.5507,25.4491,25.5268,96500.0
2015-05-06 10:50:00,42.73,42.73,42.63,42.64,115100.0,25.5328,25.5328,25.473,25.479,115100.0
2015-05-06 11:00:00,42.64,42.67,42.58,42.64,79300.0,25.479,25.4969,25.4431,25.479,79300.0
2015-05-06 11:10:00,42.64,42.65,42.59,42.64,97500.0,25.479,25.485,25.4491,25.479,97500.0
2015-05-06 11:20:00,42.65,42.66,42.58,42.65,73000.0,25.485,25.4909,25.4431,25.485,73000.0
2015-05-06 11:30:00,42.64,42.67,42.6,42.6,111200.0,25.479,25.4969,25.4551,25.4551,111200.0
2015-05-06 11:40:00,42.6,42.69,42.6,42.68,119600.0,25.4551,25.5089,25.4551,25.5029,119600.0
2015-05-06 11:50:00,42.68,42.7,42.64,42.65,97900.0,25.5029,25.5149,25.479,25.485,97900.0
2015-05-06 12:00:00,42.66,42.69,42.61,42.63,105100.0,25.4909,25.5089,25.4611,25.473,105100.0
2015-05-06 12:10:00,42.62,42.66,42.59,42.64,75300.0,25.467,25.4909,25.4491,25.479,75300.0
2015-05-06 12:20:00,42.64,42.65,42.57,42.59,95500.0,25.479,25.485,25.4372,25.4491,95500.0
2015-05-06 12:30:00,42.59,42.65,42.58,42.62,97200.0,25.4491,25.485,25.4431,25.467,97200.0
2015-05-06 12:40:00,42.62,42.64,42.57,42.63,98800.0,25.467,25.479,25.4372,25.473,98800.0
2015-05-06 12:50:00,42.63,42.63,42.53,42.54,73400.0,25.473,25.473,25.4133,25.4192,73400.0
2015-05-06 13:00:00,42.54,42.57,42.52,42.57,97800.0,25.4192,25.4372,25.4073,25.4372,97800.0
2015-05-06 13:10:00,42.57,42.62,42.55,42.62,87100.0,25.4372,25.467,25.4252,25.467,87100.0
2015-05-06 13:20:00,42.61,42.63,42.59,42.59,74500.0,25.4611,25.473,25.4491,25.4491,74500.0
2015-05-06 13:30:00,42.58,42.62,42.54,42.62,151900.0,25.4431,25.467,25.4192,25.467,151900.0
2015-05-06 13:40:00,42.62,42.64,42.59,42.61,165200.0,25.467,25.479,25.4491,25.4611,165200.0
2015-05-06 13:50:00,42.61,42.63,42.59,42.61,94500.0,25.4611,25.473,25.4491,25.4611,94500.0
2015-05-06 14:00:00,42.61,42.62,42.59,42.62,81400.0,25.4611,25.467,25.4491,25.467,81400.0
2015-05-06 14:10:00,42.61,42.63,42.59,42.62,98800.0,25.4611,25.473,25.4491,25.467,98800.0
2015-05-06 14:20:00,42.62,42.62,42.56,42.6,75400.0,25.467,25.467,25.4312,25.4551,75400.0
2015-05-06 14:30:00,42.59,42.6,42.54,42.57,146100.0,25.4491,25.4551,25.4192,25.4372,146100.0
2015-05-06 14:40:00,42.56,42.58,42.53,42.58,171600.0,25.4312,25.4431,25.4133,25.4431,171600.0
2015-05-06 14:50:00,42.57,42.59,42.56,42.59,103900.0,25.4372,25.4491,25.4312,25.4491,103900.0
2015-05-06 15:00:00,42.59,42.6,42.55,42.58,173500.0,25.4491,25.4551,25.4252,25.4431,173500.0
2015-05-06 15:10:00,42.59,42.59,42.53,42.56,228900.0,25.4491,25.4491,25.4133,25.4312,228900.0
2015-05-06 15:20:00,42.55,42.59,42.54,42.59,157700.0,25.4252,25.4491,25.4192,25.4491,157700.0
2015-05-06 15:30:00,42.58,42.62,42.53,42.62,316900.0,25.4431,25.467,25.4133,25.467,316900.0
2015-05-06 15:40:00,42.62,42.65,42.59,42.65,260500.0,25.467,25.485,25.4491,25.485,260500.0
2015-05-06 15:50:00,42.65,42.69,42.62,42.69,427600.0,25.485,25.5089,25.467,25.5089,427600.0
2015-05-07 09:30:00,42.52,42.66,42.43,42.44,266300.0,25.4073,25.4909,25.3535,25.3595,266300.0
2015-05-07 09:40:00,42.44,42.53,42.4,42.44,190000.0,25.3595,25.4133,25.3356,25.3595,190000.0
2015-05-07 09:50:00,42.42,42.44,42.3,42.35,272100.0,25.3475,25.3595,25.2758,25.3057,272100.0
2015-05-07 10:00:00,42.35,42.55,42.33,42.46,207100.0,25.3057,25.4252,25.2938,25.3714,207100.0
2015-05-07 10:10:00,42.47,42.51,42.41,42.49,214200.0,25.3774,25.4013,25.3416,25.3894,214200.0
2015-05-07 10:20:00,42.49,42.53,42.44,42.45,112500.0,25.3894,25.4133,25.3595,25.3655,112500.0
2015-05-07 10:30:00,42.45,42.52,42.43,42.52,131500.0,25.3655,25.4073,25.3535,25.4073,131500.0
2015-05-07 10:40:00,42.52,42.6,42.52,42.59,98500.0,25.4073,25.4551,25.4073,25.4491,98500.0
2015-05-07 10:50:00,42.58,42.66,42.58,42.65,141800.0,25.4431,25.4909,25.4431,25.485,141800.0
2015-05-07 11:00:00,42.65,42.72,42.62,42.67,141400.0,25.485,25.5268,25.467,25.4969,141400.0
2015-05-07 11:10:00,42.67,42.76,42.67,42.75,114000.0,25.4969,25.5507,25.4969,25.5447,114000.0
2015-05-07 11:20:00,42.75,42.82,42.73,42.8,129300.0,25.5447,25.5866,25.5328,25.5746,129300.0
2015-05-07 11:30:00,42.81,42.84,42.77,42.84,117500.0,25.5806,25.5985,25.5567,25.5985,117500.0
2015-05-07 11:40:00,42.83,42.93,42.83,42.89,162300.0,25.5925,25.6523,25.5925,25.6284,162300.0
2015-05-07 11:50:00,42.89,42.9,42.87,42.89,107900.0,25.6284,25.6344,25.6164,25.6284,107900.0
2015-05-07 12:00:00,42.89,42.92,42.88,42.89,219700.0,25.6284,25.6463,25.6224,25.6284,219700.0
2015-05-07 12:10:00,42.9,42.95,42.89,42.95,98400.0,25.6344,25.6642,25.6284,25.6642,98400.0
2015-05-07 12:20:00,42.95,42.95,42.88,42.89,253600.0,25.6642,25.6642,25.6224,25.6284,253600.0
2015-05-07 12:30:00,42.88,42.9,42.86,42.89,262100.0,25.6224,25.6344,25.6105,25.6284,262100.0
2015-05-07 12:40:00,42.89,42.93,42.89,42.93,104400.0,25.6284,25.6523,25.6284,25.6523,104400.0
2015-05-07 12:50:00,42.93,42.95,42.91,42.95,89700.0,25.6523,25.6642,25.6403,25.6642,89700.0
2015-05-07 13:00:00,42.94,42.95,42.91,42.91,85700.0,25.6583,25.6642,25.6403,25.6403,85700.0
2015-05-07 13:10:00,42.92,42.93,42.91,42.93,82100.0,25.6463,25.6523,25.6403,25.6523,82100.0
2015-05-07 13:20:00,42.93,42.94,42.91,42.93,113700.0,25.6523,25.6583,25.6403,25.6523,113700.0
2015-05-07 13:30:00,42.93,43.03,42.93,42.99,236900.0,25.6523,25.712,25.6523,25.6881,236900.0
2015-05-07 13:40:00,43.0,43.01,42.93,42.93,85500.0,25.6941,25.7001,25.6523,25.6523,85500.0
2015-05-07 13:50:00,42.94,42.94,42.88,42.88,106900.0,25.6583,25.6583,25.6224,25.6224,106900.0
2015-05-07 14:00:00,42.89,42.9,42.81,42.81,160100.0,25.6284,25.6344,25.5806,25.5806,160100.0
2015-05-07 14:10:00,42.81,42.81,42.78,42.79,95900.0,25.5806,25.5806,25.5627,25.5686,95900.0
2015-05-07 14:20:00,42.78,42.8,42.75,42.78,130200.0,25.5627,25.5746,25.5447,25.5627,130200.0
2015-05-07 14:30:00,42.78,42.79,42.75,42.76,81800.0,25.5627,25.5686,25.5447,25.5507,81800.0
2015-05-07 14:40:00,42.76,42.76,42.73,42.74,104800.0,25.5507,25.5507,25.5328,25.5388,104800.0
2015-05-07 14:50:00,42.73,42.77,42.73,42.76,124200.0,25.5328,25.5567,25.5328,25.5507,124200.0
2015-05-07 15:00:00,42.77,42.8,42.73,42.73,156700.0,25.5567,25.5746,25.5328,25.5328,156700.0
2015-05-07 15:10:00,42.73,42.75,42.66,42.69,183900.0,25.5328,25.5447,25.4909,25.5089,183900.0
2015-05-07 15:20:00,42.68,42.7,42.63,42.67,126700.0,25.5029,25.5149,25.473,25.4969,126700.0
2015-05-07 15:30:00,42.66,42.71,42.66,42.69,138900.0,25.4909,25.5208,25.4909,25.5089,138900.0
2015-05-07 15:40:00,42.69,42.71,42.63,42.68,218900.0,25.5089,25.5208,25.473,25.5029,218900.0
2015-05-07 15:50:00,42.68,42.71,42.66,42.66,469200.0,25.5029,25.5208,25.4909,25.4909,469200.0
2015-05-08 09:30:00,42.84,42.96,42.72,42.79,223000.0,25.5985,25.6702,25.5268,25.5686,223000.0
2015-05-08 09:40:00,42.78,42.87,42.72,42.85,184000.0,25.5627,25.6164,25.5268,25.6045,184000.0
2015-05-08 09:50:00,42.85,43.0,42.83,42.99,164600.0,25.6045,25.6941,25.5925,25.6881,164600.0
2015-05-08 10:00:00,42.98,43.04,42.96,43.04,156500.0,25.6822,25.718,25.6702,25.718,156500.0
2015-05-08 10:10:00,43.04,43.06,43.01,43.04,171200.0,25.718,25.73,25.7001,25.718,171200.0
2015-05-08 10:20:00,43.05,43.05,42.98,42.99,106500.0,25.724,25.724,25.6822,25.6881,106500.0
2015-05-08 10:30:00,42.99,43.03,42.95,42.95,113100.0,25.6881,25.712,25.6642,25.6642,113100.0
2015-05-08 10:40:00,42.96,42.99,42.93,42.93,140500.0,25.6702,25.6881,25.6523,25.6523,140500.0
2015-05-08 10:50:00,42.94,42.97,42.92,42.95,115900.0,25.6583,25.6762,25.6463,25.6642,115900.0
2015-05-08 11:00:00,42.95,43.0,42.94,42.98,120300.0,25.6642,25.6941,25.6583,25.6822,120300.0
2015-05-08 11:10:00,42.99,43.0,42.97,42.98,145100.0,25.6881,25.6941,25.6762,25.6822,145100.0
2015-05-08 11:20:00,42.99,43.0,42.98,43.0,117800.0,25.6881,25.6941,25.6822,25.6941,117800.0
2015-05-08 11:30:00,43.0,43.0,42.97,43.0,149300.0,25.6941,25.6941,25.6762,25.6941,149300.0
2015-05-08 11:40:00,43.0,43.0,42.98,42.98,91000.0,25.6941,25.6941,25.6822,25.6822,91000.0
2015-05-08 11:50:00,42.98,42.99,42.95,42.95,240400.0,25.6822,25.6881,25.6642,25.6642,240400.0
2015-05-08 12:00:00,42.96,42.97,42.94,42.96,146600.0,25.6702,25.6762,25.6583,25.6702,146600.0
2015-05-08 12:10:00,42.96,42.97,42.95,42.95,120600.0,25.6702,25.6762,25.6642,25.6642,120600.0
2015-05-08 12:20:00,42.96,42.97,42.95,42.97,83200.0,25.6702,25.6762,25.6642,25.6762,83200.0
2015-05-08 12:30:00,42.97,42.97,42.94,42.96,72700.0,25.6762,25.6762,25.6583,25.6702,72700.0
2015-05-08 12:40:00,42.96,42.97,42.94,42.96,128700.0,25.6702,25.6762,25.6583,25.6702,128700.0
2015-05-08 12:50:00,42.96,42.97,42.95,42.97,93300.0,25.6702,25.6762,25.6642,25.6762,93300.0
2015-05-08 13:00:00,42.97,43.0,42.95,43.0,198900.0,25.6762,25.6941,25.6642,25.6941,198900.0
2015-05-08 13:10:00,43.0,43.04,42.99,43.01,99600.0,25.6941,25.718,25.6881,25.7001,99600.0
2015-05-08 13:20:00,43.0,43.04,42.99,43.0,132800.0,25.6941,25.718,25.6881,25.6941,132800.0
2015-05-08 13:30:00,43.0,43.02,42.99,43.02,59500.0,25.6941,25.7061,25.6881,25.7061,59500.0
2015-05-08 13:40:00,43.02,43.03,42.96,42.99,65500.0,25.7061,25.712,25.6702,25.6881,65500.0
2015-05-08 13:50:00,42.98,42.99,42.95,42.97,73400.0,25.6822,25.6881,25.6642,25.6762,73400.0
2015-05-08 14:00:00,42.97,42.99,42.96,42.99,63800.0,25.6762,25.6881,25.6702,25.6881,63800.0
2015-05-08 14:10:00,42.98,43.0,42.97,43.0,83800.0,25.6822,25.6941,25.6762,25.6941,83800.0
2015-05-08 14:20:00,43.0,43.01,42.98,43.0,114300.0,25.6941,25.7001,25.6822,25.6941,114300.0
2015-05-08 14:30:00,43.0,43.0,42.94,42.95,111800.0,25.6941,25.6941,25.6583,25.6642,111800.0
2015-05-08 14:40:00,42.95,42.98,42.94,42.98,117800.0,25.6642,25.6822,25.6583,25.6822,117800.0
2015-05-08 14:50:00,42.98,42.98,42.95,42.96,98300.0,25.6822,25.6822,25.6642,25.6702,98300.0
2015-05-08 15:00:00,42.96,43.0,42.94,43.0,131700.0,25.6702,25.6941,25.6583,25.6941,131700.0
2015-05-08 15:10:00,43.0,43.03,42.99,43.0,121600.0,25.6941,25.712,25.6881,25.6941,121600.0
2015-05-08 15:20:00,42.99,43.0,42.96,42.98,179800.0,25.6881,25.6941,25.6702,25.6822,179800.0
2015-05-08 15:30:00,42.98,42.99,42.95,42.96,222400.0,25.6822,25.6881,25.6642,25.6702,222400.0
2015-05-08 15:40:00,42.95,43.01,42.95,43.0,321400.0,25.6642,25.7001,25.6642,25.6941,321400.0
2015-05-08 15:50:00,43.0,43.04,42.98,43.03,795300.0,25.6941,25.718,25.6822,25.712,795300.0
2015-05-11 09:30:00,42.99,43.0,42.82,42.96,166100.0,25.6881,25.6941,25.5866,25.6702,166100.0
2015-05-11 09:40:00,42.97,42.98,42.82,42.83,106400.0,25.6762,25.6822,25.5866,25.5925,106400.0
2015-05-11 09:50:00,42.84,42.87,42.76,42.84,85700.0,25.5985,25.6164,25.5507,25.5985,85700.0
2015-05-11 10:00:00,42.84,42.85,42.75,42.76,134000.0,25.5985,25.6045,25.5447,25.5507,134000.0
2015-05-11 10:10:00,42.76,42.77,42.67,42.68,111500.0,25.5507,25.5567,25.4969,25.5029,111500.0
2015-05-11 10:20:00,42.68,42.71,42.64,42.65,145900.0,25.5029,25.5208,25.479,25.485,145900.0
2015-05-11 10:30:00,42.65,42.71,42.62,42.71,184600.0,25.485,25.5208,25.467,25.5208,184600.0
2015-05-11 10:40:00,42.71,42.75,42.69,42.74,77100.0,25.5208,25.5447,25.5089,25.5388,77100.0
2015-05-11 10:50:00,42.74,42.8,42.74,42.76,79900.0,25.5388,25.5746,25.5388,25.5507,79900.0
2015-05-11 11:00:00,42.76,42.76,42.68,42.7,79800.0,25.5507,25.5507,25.5029,25.5149,79800.0
2015-05-11 11:10:00,42.71,42.72,42.65,42.69,121200.0,25.5208,25.5268,25.485,25.5089,121200.0
2015-05-11 11:20:00,42.69,42.72,42.64,42.71,89100.0,25.5089,25.5268,25.479,25.5208,89100.0
2015-05-11 11:30:00,42.7,42.78,42.69,42.77,84100.0,25.5149,25.5627,25.5089,25.5567,84100.0
2015-05-11 11:40:00,42.77,42.79,42.72,42.73,69600.0,25.5567,25.5686,25.5268,25.5328,69600.0
2015-05-11 11:50:00,42.73,42.76,42.72,42.73,87100.0,25.5328,25.5507,25.5268,25.5328,87100.0
2015-05-11 12:00:00,42.73,42.73,42.62,42.62,124200.0,25.5328,25.5328,25.467,25.467,124200.0
2015-05-11 12:10:00,42.62,42.63,42.55,42.56,98400.0,25.467,25.473,25.4252,25.4312,98400.0
2015-05-11 12:20:00,42.56,42.59,42.52,42.58,81500.0,25.4312,25.4491,25.4073,25.4431,81500.0
2015-05-11 12:30:00,42.59,42.61,42.58,42.58,59900.0,25.4491,25.4611,25.4431,25.4431,59900.0
2015-05-11 12:40:00,42.59,42.6,42.52,42.54,89400.0,25.4491,25.4551,25.4073,25.4192,89400.0
2015-05-11 12:50:00,42.54,42.55,42.5,42.55,76700.0,25.4192,25.4252,25.3953,25.4252,76700.0
2015-05-11 13:00:00,42.55,42.55,42.5,42.53,55200.0,25.4252,25.4252,25.3953,25.4133,55200.0
2015-05-11 13:10:00,42.53,42.54,42.5,42.52,52100.0,25.4133,25.4192,25.3953,25.4073,52100.0
2015-05-11 13:20:00,42.52,42.54,42.49,42.51,75400.0,25.4073,25.4192,25.3894,25.4013,75400.0
2015-05-11 13:30:00,42.52,42.54,42.48,42.48,69300.0,25.4073,25.4192,25.3834,25.3834,69300.0
2015-05-11 13:40:00,42.48,42.54,42.47,42.5,119400.0,25.3834,25.4192,25.3774,25.3953,119400.0
2015-05-11 13:50:00,42.5,42.51,42.43,42.44,79700.0,25.3953,25.4013,25.3535,25.3595,79700.0
2015-05-11 14:00:00,42.44,42.5,42.43,42.44,107400.0,25.3595,25.3953,25.3535,25.3595,107400.0
2015-05-11 14:10:00,42.44,42.47,42.43,42.47,85400.0,25.3595,25.3774,25.3535,25.3774,85400.0
2015-05-11 14:20:00,42.47,42.5,42.45,42.5,78000.0,25.3774,25.3953,25.3655,25.3953,78000.0
2015-05-11 14:30:00,42.49,42.51,42.43,42.45,92000.0,25.3894,25.4013,25.3535,25.3655,92000.0
2015-05-11 14:40:00,42.46,42.5,42.45,42.49,68400.0,25.3714,25.3953,25.3655,25.3894,68400.0
2015-05-11 14:50:00,42.49,42.52,42.43,42.45,111100.0,25.3894,25.4073,25.3535,25.3655,111100.0
2015-05-11 15:00:00,42.45,42.5,42.43,42.5,96900.0,25.3655,25.3953,25.3535,25.3953,96900.0
2015-05-11 15:10:00,42.5,42.61,42.5,42.61,109200.0,25.3953,25.4611,25.3953,25.4611,109200.0
2015-05-11 15:20:00,42.61,42.64,42.59,42.62,162600.0,25.4611,25.479,25.4491,25.467,162600.0
2015-05-11 15:30:00,42.62,42.65,42.61,42.64,185700.0,25.467,25.485,25.4611,25.479,185700.0
2015-05-11 15:40:00,42.63,42.68,42.62,42.65,239200.0,25.473,25.5029,25.467,25.485,239200.0
2015-05-11 15:50:00,42.65,42.67,42.61,42.63,667200.0,25.485,25.4969,25.4611,25.473,667200.0
2015-05-12 09:30:00,42.49,42.5,42.31,42.33,285000.0,25.3894,25.3953,25.2818,25.2938,285000.0
2015-05-12 09:40:00,42.32,42.38,42.27,42.36,276600.0,25.2878,25.3236,25.2579,25.3117,276600.0
2015-05-12 09:50:00,42.36,42.54,42.35,42.42,177500.0,25.3117,25.4192,25.3057,25.3475,177500.0
2015-05-12 10:00:00,42.41,42.45,42.37,42.43,164700.0,25.3416,25.3655,25.3177,25.3535,164700.0
2015-05-12 10:10:00,42.43,42.46,42.36,42.42,165900.0,25.3535,25.3714,25.3117,25.3475,165900.0
2015-05-12 10:20:00,42.42,42.47,42.41,42.47,438000.0,25.3475,25.3774,25.3416,25.3774,438000.0
2015-05-12 10:30:00,42.47,42.52,42.45,42.51,312300.0,25.3774,25.4073,25.3655,25.4013,312300.0
2015-05-12 10:40:00,42.52,42.62,42.52,42.61,195400.0,25.4073,25.467,25.4073,25.4611,195400.0
2015-05-12 10:50:00,42.6,42.61,42.54,42.57,95700.0,25.4551,25.4611,25.4192,25.4372,95700.0
2015-05-12 11:00:00,42.57,42.66,42.57,42.65,106700.0,25.4372,25.4909,25.4372,25.485,106700.0
2015-05-12 11:10:00,42.64,42.7,42.63,42.65,115600.0,25.479,25.5149,25.473,25.485,115600.0
2015-05-12 11:20:00,42.65,42.7,42.64,42.7,456000.0,25.485,25.5149,25.479,25.5149,456000.0
2015-05-12 11:30:00,42.7,42.76,42.65,42.76,126900.0,25.5149,25.5507,25.485,25.5507,126900.0
2015-05-12 11:40:00,42.76,42.8,42.74,42.79,103400.0,25.5507,25.5746,25.5388,25.5686,103400.0
2015-05-12 11:50:00,42.79,42.83,42.76,42.77,95700.0,25.5686,25.5925,25.5507,25.5567,95700.0
2015-05-12 12:00:00,42.78,42.78,42.63,42.65,113900.0,25.5627,25.5627,25.473,25.485,113900.0
2015-05-12 12:10:00,42.64,42.64,42.58,42.62,127900.0,25.479,25.479,25.4431,25.467,127900.0
2015-05-12 12:20:00,42.61,42.66,42.58,42.66,97300.0,25.4611,25.4909,25.4431,25.4909,97300.0
2015-05-12 12:30:00,42.65,42.67,42.62,42.66,69300.0,25.485,25.4969,25.467,25.4909,69300.0
2015-05-12 12:40:00,42.66,42.74,42.65,42.73,77100.0,25.4909,25.5388,25.485,25.5328,77100.0
2015-05-12 12:50:00,42.72,42.75,42.7,42.72,67800.0,25.5268,25.5447,25.5149,25.5268,67800.0
2015-05-12 13:00:00,42.71,42.75,42.69,42.74,59500.0,25.5208,25.5447,25.5089,25.5388,59500.0
2015-05-12 13:10:00,42.73,42.76,42.72,42.76,96100.0,25.5328,25.5507,25.5268,25.5507,96100.0
2015-05-12 13:20:00,42.76,42.79,42.75,42.79,116600.0,25.5507,25.5686,25.5447,25.5686,116600.0
2015-05-12 13:30:00,42.78,42.78,42.66,42.69,86800.0,25.5627,25.5627,25.4909,25.5089,86800.0
2015-05-12 13:40:00,42.68,42.69,42.64,42.64,56000.0,25.5029,25.5089,25.479,25.479,56000.0
2015-05-12 13:50:00,42.64,42.64,42.59,42.62,80400.0,25.479,25.479,25.4491,25.467,80400.0
2015-05-12 14:00:00,42.62,42.65,42.58,42.63,105300.0,25.467,25.485,25.4431,25.473,105300.0
2015-05-12 14:10:00,42.62,42.63,42.57,42.59,101800.0,25.467,25.473,25.4372,25.4491,101800.0
2015-05-12 14:20:00,42.6,42.69,42.59,42.68,86500.0,25.4551,25.5089,25.4491,25.5029,86500.0
2015-05-12 14:30:00,42.68,42.73,42.67,42.73,95900.0,25.5029,25.5328,25.4969,25.5328,95900.0
2015-05-12 14:40:00,42.73,42.75,42.7,42.72,107200.0,25.5328,25.5447,25.5149,25.5268,107200.0
2015-05-12 14:50:00,42.73,42.74,42.64,42.66,114000.0,25.5328,25.5388,25.479,25.4909,114000.0
2015-05-12 15:00:00,42.66,42.68,42.64,42.66,74200.0,25.4909,25.5029,25.479,25.4909,74200.0
2015-05-12 15:10:00,42.67,42.69,42.64,42.69,104400.0,25.4969,25.5089,25.479,25.5089,104400.0
2015-05-12 15:20:00,42.69,42.74,42.68,42.73,149500.0,25.5089,25.5388,25.5029,25.5328,149500.0
2015-05-12 15:30:00,42.73,42.74,42.67,42.72,170100.0,25.5328,25.5388,25.4969,25.5268,170100.0
2015-05-12 15:40:00,42.72,42.73,42.66,42.7,211700.0,25.5268,25.5328,25.4909,25.5149,211700.0
2015-05-12 15:50:00,42.71,42.73,42.68,42.69,538900.0,25.5208,25.5328,25.5029,25.5089,538900.0
2015-05-13 09:30:00,42.84,42.91,42.7,42.86,361800.0,25.5985,25.6403,25.5149,25.6105,361800.0
2015-05-13 09:40:00,42.86,42.86,42.6,42.65,257600.0,25.6105,25.6105,25.4551,25.485,257600.0
2015-05-13 09:50:00,42.64,42.66,42.41,42.42,208900.0,25.479,25.4909,25.3416,25.3475,208900.0
2015-05-13 10:00:00,42.41,42.49,42.34,42.37,395000.0,25.3416,25.3894,25.2997,25.3177,395000.0
2015-05-13 10:10:00,42.36,42.36,42.26,42.29,443600.0,25.3117,25.3117,25.2519,25.2699,443600.0
2015-05-13 10:20:00,42.28,42.31,42.17,42.18,357500.0,25.2639,25.2818,25.1982,25.2041,357500.0
2015-05-13 10:30:00,42.18,42.21,42.08,42.15,396800.0,25.2041,25.2221,25.1444,25.1862,396800.0
2015-05-13 10:40:00,42.15,42.19,42.12,42.16,328800.0,25.1862,25.2101,25.1683,25.1922,328800.0
2015-05-13 10:50:00,42.16,42.29,42.16,42.23,349800.0,25.1922,25.2699,25.1922,25.234,349800.0
2015-05-13 11:00:00,42.22,42.23,42.18,42.22,206100.0,25.228,25.234,25.2041,25.228,206100.0
2015-05-13 11:10:00,42.22,42.25,42.21,42.23,147900.0,25.228,25.246,25.2221,25.234,147900.0
2015-05-13 11:20:00,42.23,42.33,42.22,42.3,193200.0,25.234,25.2938,25.228,25.2758,193200.0
2015-05-13 11:30:00,42.31,42.32,42.25,42.26,135400.0,25.2818,25.2878,25.246,25.2519,135400.0
2015-05-13 11:40:00,42.25,42.28,42.23,42.26,139500.0,25.246,25.2639,25.234,25.2519,139500.0
2015-05-13 11:50:00,42.25,42.26,42.17,42.18,156200.0,25.246,25.2519,25.1982,25.2041,156200.0
2015-05-13 12:00:00,42.17,42.18,42.12,42.13,240500.0,25.1982,25.2041,25.1683,25.1743,240500.0
2015-05-13 12:10:00,42.13,42.13,42.04,42.05,342300.0,25.1743,25.1743,25.1205,25.1265,342300.0
2015-05-13 12:20:00,42.05,42.07,42.01,42.02,252300.0,25.1265,25.1384,25.1025,25.1085,252300.0
2015-05-13 12:30:00,42.02,42.03,41.94,41.98,551400.0,25.1085,25.1145,25.0607,25.0846,551400.0
2015-05-13 12:40:00,41.98,42.04,41.97,42.04,181500.0,25.0846,25.1205,25.0786,25.1205,181500.0
2015-05-13 12:50:00,42.04,42.06,41.98,42.02,376900.0,25.1205,25.1324,25.0846,25.1085,376900.0
2015-05-13 13:00:00,42.02,42.06,42.0,42.01,414700.0,25.1085,25.1324,25.0966,25.1025,414700.0
2015-05-13 13:10:00,42.02,42.08,42.01,42.08,307000.0,25.1085,25.1444,25.1025,25.1444,307000.0
2015-05-13 13:20:00,42.08,42.08,42.02,42.05,132500.0,25.1444,25.1444,25.1085,25.1265,132500.0
2015-05-13 13:30:00,42.05,42.05,42.01,42.01,168400.0,25.1265,25.1265,25.1025,25.1025,168400.0
2015-05-13 13:40:00,42.02,42.03,42.01,42.03,92700.0,25.1085,25.1145,25.1025,25.1145,92700.0
2015-05-13 13:50:00,42.02,42.09,42.02,42.09,90900.0,25.1085,25.1504,25.1085,25.1504,90900.0
2015-05-13 14:00:00,42.08,42.16,42.03,42.05,267700.0,25.1444,25.1922,25.1145,25.1265,267700.0
2015-05-13 14:10:00,42.04,42.11,42.04,42.06,385000.0,25.1205,25.1623,25.1205,25.1324,385000.0
2015-05-13 14:20:00,42.07,42.07,42.02,42.05,141900.0,25.1384,25.1384,25.1085,25.1265,141900.0
2015-05-13 14:30:00,42.05,42.08,42.03,42.05,121900.0,25.1265,25.1444,25.1145,25.1265,121900.0
2015-05-13 14:40:00,42.06,42.15,42.05,42.13,233200.0,25.1324,25.1862,25.1265,25.1743,233200.0
2015-05-13 14:50:00,42.13,42.14,42.11,42.12,104000.0,25.1743,25.1802,25.1623,25.1683,104000.0
2015-05-13 15:00:00,42.12,42.18,42.12,42.16,120100.0,25.1683,25.2041,25.1683,25.1922,120100.0
2015-05-13 15:10:00,42.17,42.2,42.14,42.18,175800.0,25.1982,25.2161,25.1802,25.2041,175800.0
2015-05-13 15:20:00,42.18,42.22,42.16,42.19,152000.0,25.2041,25.228,25.1922,25.2101,152000.0
2015-05-13 15:30:00,42.2,42.2,42.14,42.15,160000.0,25.2161,25.2161,25.1802,25.1862,160000.0
2015-05-13 15:40:00,42.15,42.2,42.14,42.19,202200.0,25.1862,25.2161,25.1802,25.2101,202200.0
2015-05-13 15:50:00,42.19,42.23,42.16,42.17,642100.0,25.2101,25.234,25.1922,25.1982,642100.0
2015-05-14 09:30:00,42.27,42.48,42.27,42.39,322800.0,25.2579,25.3834,25.2579,25.3296,322800.0
2015-05-14 09:40:00,42.39,42.47,42.38,42.4,148100.0,25.3296,25.3774,25.3236,25.3356,148100.0
2015-05-14 09:50:00,42.4,42.48,42.4,42.45,109800.0,25.3356,25.3834,25.3356,25.3655,109800.0
2015-05-14 10:00:00,42.46,42.5,42.41,42.47,99800.0,25.3714,25.3953,25.3416,25.3774,99800.0
2015-05-14 10:10:00,42.48,42.5,42.47,42.49,116800.0,25.3834,25.3953,25.3774,25.3894,116800.0
2015-05-14 10:20:00,42.49,42.49,42.38,42.39,190500.0,25.3894,25.3894,25.3236,25.3296,190500.0
2015-05-14 10:30:00,42.39,42.44,42.35,42.36,145200.0,25.3296,25.3595,25.3057,25.3117,145200.0
2015-05-14 10:40:00,42.35,42.41,42.34,42.37,157900.0,25.3057,25.3416,25.2997,25.3177,157900.0
2015-05-14 10:50:00,42.37,42.4,42.35,42.36,226300.0,25.3177,25.3356,25.3057,25.3117,226300.0
2015-05-14 11:00:00,42.37,42.4,42.35,42.38,82900.0,25.3177,25.3356,25.3057,25.3236,82900.0
2015-05-14 11:10:00,42.38,42.38,42.32,42.33,58500.0,25.3236,25.3236,25.2878,25.2938,58500.0
2015-05-14 11:20:00,42.32,42.32,42.25,42.26,117500.0,25.2878,25.2878,25.246,25.2519,117500.0
2015-05-14 11:30:00,42.26,42.27,42.2,42.23,130500.0,25.2519,25.2579,25.2161,25.234,130500.0
2015-05-14 11:40:00,42.23,42.26,42.2,42.25,76900.0,25.234,25.2519,25.2161,25.246,76900.0
2015-05-14 11:50:00,42.26,42.28,42.2,42.21,107500.0,25.2519,25.2639,25.2161,25.2221,107500.0
2015-05-14 12:00:00,42.2,42.22,42.19,42.2,193200.0,25.2161,25.228,25.2101,25.2161,193200.0
2015-05-14 12:10:00,42.2,42.22,42.16,42.17,138200.0,25.2161,25.228,25.1922,25.1982,138200.0
2015-05-14 12:20:00,42.17,42.21,42.16,42.2,131200.0,25.1982,25.2221,25.1922,25.2161,131200.0
2015-05-14 12:30:00,42.2,42.22,42.14,42.17,126900.0,25.2161,25.228,25.1802,25.1982,126900.0
2015-05-14 12:40:00,42.17,42.19,42.15,42.17,46200.0,25.1982,25.2101,25.1862,25.1982,46200.0
2015-05-14 12:50:00,42.18,42.22,42.17,42.21,78900.0,25.2041,25.228,25.1982,25.2221,78900.0
2015-05-14 13:00:00,42.22,42.31,42.21,42.31,70000.0,25.228,25.2818,25.2221,25.2818,70000.0
2015-05-14 13:10:00,42.3,42.31,42.23,42.23,116900.0,25.2758,25.2818,25.234,25.234,116900.0
2015-05-14 13:20:00,42.24,42.24,42.21,42.23,60600.0,25.24,25.24,25.2221,25.234,60600.0
2015-05-14 13:30:00,42.22,42.27,42.2,42.26,134000.0,25.228,25.2579,25.2161,25.2519,134000.0
2015-05-14 13:40:00,42.26,42.27,42.21,42.22,138700.0,25.2519,25.2579,25.2221,25.228,138700.0
2015-05-14 13:50:00,42.21,42.22,42.19,42.19,77900.0,25.2221,25.228,25.2101,25.2101,77900.0
2015-05-14 14:00:00,42.19,42.21,42.17,42.21,152000.0,25.2101,25.2221,25.1982,25.2221,152000.0
2015-05-14 14:10:00,42.2,42.21,42.18,42.19,88600.0,25.2161,25.2221,25.2041,25.2101,88600.0
2015-05-14 14:20:00,42.19,42.21,42.19,42.19,93200.0,25.2101,25.2221,25.2101,25.2101,93200.0
2015-05-14 14:30:00,42.19,42.2,42.17,42.17,78200.0,25.2101,25.2161,25.1982,25.1982,78200.0
2015-05-14 14:40:00,42.17,42.18,42.17,42.18,105400.0,25.1982,25.2041,25.1982,25.2041,105400.0
2015-05-14 14:50:00,42.18,42.18,42.13,42.13,142200.0,25.2041,25.2041,25.1743,25.1743,142200.0
2015-05-14 15:00:00,42.13,42.24,42.13,42.21,199600.0,25.1743,25.24,25.1743,25.2221,199600.0
2015-05-14 15:10:00,42.21,42.25,42.2,42.25,138200.0,25.2221,25.246,25.2161,25.246,138200.0
2015-05-14 15:20:00,42.24,42.27,42.21,42.21,149500.0,25.24,25.2579,25.2221,25.2221,149500.0
2015-05-14 15:30:00,42.21,42.23,42.14,42.14,192400.0,25.2221,25.234,25.1802,25.1802,192400.0
2015-05-14 15:40:00,42.14,42.15,42.07,42.07,373300.0,25.1802,25.1862,25.1384,25.1384,373300.0
2015-05-14 15:50:00,42.08,42.13,42.07,42.13,818900.0,25.1444,25.1743,25.1384,25.1743,818900.0
2015-05-15 09:30:00,42.17,42.42,42.17,42.23,775900.0,25.1982,25.3475,25.1982,25.234,775900.0
2015-05-15 09:40:00,42.22,42.4,42.22,42.4,169300.0,25.228,25.3356,25.228,25.3356,169300.0
2015-05-15 09:50:00,42.4,42.49,42.37,42.49,185800.0,25.3356,25.3894,25.3177,25.3894,185800.0
2015-05-15 10:00:00,42.49,42.52,42.36,42.49,202500.0,25.3894,25.4073,25.3117,25.3894,202500.0
2015-05-15 10:10:00,42.5,42.57,42.47,42.51,192600.0,25.3953,25.4372,25.3774,25.4013,192600.0
2015-05-15 10:20:00,42.51,42.52,42.44,42.52,186700.0,25.4013,25.4073,25.3595,25.4073,186700.0
2015-05-15 10:30:00,42.52,42.55,42.5,42.52,87300.0,25.4073,25.4252,25.3953,25.4073,87300.0
2015-05-15 10:40:00,42.52,42.57,42.48,42.54,147400.0,25.4073,25.4372,25.3834,25.4192,147400.0
2015-05-15 10:50:00,42.55,42.55,42.46,42.48,113000.0,25.4252,25.4252,25.3714,25.3834,113000.0
2015-05-15 11:00:00,42.48,42.5,42.45,42.46,87300.0,25.3834,25.3953,25.3655,25.3714,87300.0
2015-05-15 11:10:00,42.46,42.47,42.44,42.46,179600.0,25.3714,25.3774,25.3595,25.3714,179600.0
2015-05-15 11:20:00,42.46,42.52,42.45,42.47,107500.0,25.3714,25.4073,25.3655,25.3774,107500.0
2015-05-15 11:30:00,42.48,42.48,42.43,42.45,123700.0,25.3834,25.3834,25.3535,25.3655,123700.0
2015-05-15 11:40:00,42.44,42.49,42.42,42.49,84300.0,25.3595,25.3894,25.3475,25.3894,84300.0
2015-05-15 11:50:00,42.49,42.55,42.48,42.55,110500.0,25.3894,25.4252,25.3834,25.4252,110500.0
2015-05-15 12:00:00,42.55,42.57,42.5,42.51,164700.0,25.4252,25.4372,25.3953,25.4013,164700.0
2015-05-15 12:10:00,42.51,42.56,42.5,42.56,77900.0,25.4013,25.4312,25.3953,25.4312,77900.0
2015-05-15 12:20:00,42.55,42.58,42.53,42.54,101900.0,25.4252,25.4431,25.4133,25.4192,101900.0
2015-05-15 12:30:00,42.53,42.54,42.5,42.5,97100.0,25.4133,25.4192,25.3953,25.3953,97100.0
2015-05-15 12:40:00,42.5,42.52,42.49,42.51,108900.0,25.3953,25.4073,25.3894,25.4013,108900.0
2015-05-15 12:50:00,42.51,42.54,42.49,42.51,142300.0,25.4013,25.4192,25.3894,25.4013,142300.0
2015-05-15 13:00:00,42.51,42.53,42.5,42.51,115600.0,25.4013,25.4133,25.3953,25.4013,115600.0
2015-05-15 13:10:00,42.51,42.51,42.48,42.48,74300.0,25.4013,25.4013,25.3834,25.3834,74300.0
2015-05-15 13:20:00,42.49,42.49,42.48,42.48,58500.0,25.3894,25.3894,25.3834,25.3834,58500.0
2015-05-15 13:30:00,42.48,42.49,42.45,42.47,133800.0,25.3834,25.3894,25.3655,25.3774,133800.0
2015-05-15 13:40:00,42.47,42.55,42.46,42.54,89500.0,25.3774,25.4252,25.3714,25.4192,89500.0
2015-05-15 13:50:00,42.55,42.56,42.54,42.56,110900.0,25.4252,25.4312,25.4192,25.4312,110900.0
2015-05-15 14:00:00,42.55,42.57,42.54,42.56,142700.0,25.4252,25.4372,25.4192,25.4312,142700.0
2015-05-15 14:10:00,42.56,42.59,42.55,42.59,57600.0,25.4312,25.4491,25.4252,25.4491,57600.0
2015-05-15 14:20:00,42.59,42.59,42.56,42.57,113100.0,25.4491,25.4491,25.4312,25.4372,113100.0
2015-05-15 14:30:00,42.56,42.58,42.56,42.58,143000.0,25.4312,25.4431,25.4312,25.4431,143000.0
2015-05-15 14:40:00,42.58,42.61,42.57,42.61,115100.0,25.4431,25.4611,25.4372,25.4611,115100.0
2015-05-15 14:50:00,42.61,42.65,42.6,42.63,154900.0,25.4611,25.485,25.4551,25.473,154900.0
2015-05-15 15:00:00,42.64,42.64,42.58,42.58,249900.0,25.479,25.479,25.4431,25.4431,249900.0
2015-05-15 15:10:00,42.59,42.6,42.55,42.55,155300.0,25.4491,25.4551,25.4252,25.4252,155300.0
2015-05-15 15:20:00,42.56,42.57,42.54,42.56,165200.0,25.4312,25.4372,25.4192,25.4312,165200.0
2015-05-15 15:30:00,42.56,42.57,42.53,42.53,188500.0,25.4312,25.4372,25.4133,25.4133,188500.0
2015-05-15 15:40:00,42.53,42.58,42.52,42.58,378900.0,25.4133,25.4431,25.4073,25.4431,378900.0
2015-05-15 15:50:00,42.58,42.63,42.57,42.61,1383400.0,25.4431,25.473,25.4372,25.4611,1383400.0
2015-05-18 09:30:00,42.63,42.75,42.5,42.58,248000.0,25.473,25.5447,25.3953,25.4431,248000.0
2015-05-18 09:40:00,42.6,42.8,42.58,42.79,191100.0,25.4551,25.5746,25.4431,25.5686,191100.0
2015-05-18 09:50:00,42.79,42.87,42.78,42.83,187600.0,25.5686,25.6164,25.5627,25.5925,187600.0
2015-05-18 10:00:00,42.82,42.91,42.76,42.77,409600.0,25.5866,25.6403,25.5507,25.5567,409600.0
2015-05-18 10:10:00,42.78,42.84,42.74,42.74,134700.0,25.5627,25.5985,25.5388,25.5388,134700.0
2015-05-18 10:20:00,42.75,42.77,42.71,42.71,138500.0,25.5447,25.5567,25.5208,25.5208,138500.0
2015-05-18 10:30:00,42.72,42.81,42.71,42.75,85900.0,25.5268,25.5806,25.5208,25.5447,85900.0
2015-05-18 10:40:00,42.75,42.81,42.72,42.8,107600.0,25.5447,25.5806,25.5268,25.5746,107600.0
2015-05-18 10:50:00,42.8,42.85,42.78,42.85,106800.0,25.5746,25.6045,25.5627,25.6045,106800.0
2015-05-18 11:00:00,42.84,42.87,42.81,42.87,103400.0,25.5985,25.6164,25.5806,25.6164,103400.0
2015-05-18 11:10:00,42.86,42.87,42.8,42.81,126400.0,25.6105,25.6164,25.5746,25.5806,126400.0
2015-05-18 11:20:00,42.8,42.82,42.76,42.8,99500.0,25.5746,25.5866,25.5507,25.5746,99500.0
2015-05-18 11:30:00,42.8,42.85,42.78,42.79,121300.0,25.5746,25.6045,25.5627,25.5686,121300.0
2015-05-18 11:40:00,42.78,42.79,42.73,42.73,96700.0,25.5627,25.5686,25.5328,25.5328,96700.0
2015-05-18 11:50:00,42.73,42.74,42.62,42.63,161400.0,25.5328,25.5388,25.467,25.473,161400.0
2015-05-18 12:00:00,42.64,42.69,42.62,42.69,109400.0,25.479,25.5089,25.467,25.5089,109400.0
2015-05-18 12:10:00,42.69,42.76,42.68,42.76,97500.0,25.5089,25.5507,25.5029,25.5507,97500.0
2015-05-18 12:20:00,42.75,42.8,42.75,42.76,92100.0,25.5447,25.5746,25.5447,25.5507,92100.0
2015-05-18 12:30:00,42.76,42.81,42.75,42.8,80400.0,25.5507,25.5806,25.5447,25.5746,80400.0
2015-05-18 12:40:00,42.81,42.82,42.79,42.82,57000.0,25.5806,25.5866,25.5686,25.5866,57000.0
2015-05-18 12:50:00,42.82,42.84,42.78,42.78,91600.0,25.5866,25.5985,25.5627,25.5627,91600.0
2015-05-18 13:00:00,42.78,42.82,42.76,42.82,70400.0,25.5627,25.5866,25.5507,25.5866,70400.0
2015-05-18 13:10:00,42.82,42.83,42.8,42.83,73200.0,25.5866,25.5925,25.5746,25.5925,73200.0
2015-05-18 13:20:00,42.83,42.85,42.81,42.82,40200.0,25.5925,25.6045,25.5806,25.5866,40200.0
2015-05-18 13:30:00,42.82,42.84,42.8,42.83,100000.0,25.5866,25.5985,25.5746,25.5925,100000.0
2015-05-18 13:40:00,42.84,42.84,42.79,42.81,106100.0,25.5985,25.5985,25.5686,25.5806,106100.0
2015-05-18 13:50:00,42.81,42.81,42.78,42.79,111100.0,25.5806,25.5806,25.5627,25.5686,111100.0
2015-05-18 14:00:00,42.79,42.82,42.75,42.75,113100.0,25.5686,25.5866,25.5447,25.5447,113100.0
2015-05-18 14:10:00,42.75,42.8,42.74,42.8,144600.0,25.5447,25.5746,25.5388,25.5746,144600.0
2015-05-18 14:20:00,42.79,42.8,42.78,42.8,169300.0,25.5686,25.5746,25.5627,25.5746,169300.0
2015-05-18 14:30:00,42.79,42.81,42.79,42.81,147700.0,25.5686,25.5806,25.5686,25.5806,147700.0
2015-05-18 14:40:00,42.8,42.81,42.77,42.77,83400.0,25.5746,25.5806,25.5567,25.5567,83400.0
2015-05-18 14:50:00,42.77,42.78,42.77,42.78,44100.0,25.5567,25.5627,25.5567,25.5627,44100.0
2015-05-18 15:00:00,42.77,42.8,42.77,42.8,125700.0,25.5567,25.5746,25.5567,25.5746,125700.0
2015-05-18 15:10:00,42.8,42.8,42.77,42.79,146500.0,25.5746,25.5746,25.5567,25.5686,146500.0
2015-05-18 15:20:00,42.79,42.81,42.76,42.79,144600.0,25.5686,25.5806,25.5507,25.5686,144600.0
2015-05-18 15:30:00,42.79,42.79,42.77,42.77,117700.0,25.5686,25.5686,25.5567,25.5567,117700.0
2015-05-18 15:40:00,42.77,42.81,42.77,42.79,318900.0,25.5567,25.5806,25.5567,25.5686,318900.0
2015-05-18 15:50:00,42.8,42.84,42.78,42.82,946400.0,25.5746,25.5985,25.5627,25.5866,946400.0
2015-05-19 09:30:00,42.72,42.8,42.64,42.73,236500.0,25.5268,25.5746,25.479,25.5328,236500.0
2015-05-19 09:40:00,42.73,42.81,42.7,42.8,165500.0,25.5328,25.5806,25.5149,25.5746,165500.0
2015-05-19 09:50:00,42.8,42.88,42.79,42.84,109300.0,25.5746,25.6224,25.5686,25.5985,109300.0
2015-05-19 10:00:00,42.84,42.88,42.84,42.86,129200.0,25.5985,25.6224,25.5985,25.6105,129200.0
2015-05-19 10:10:00,42.86,42.9,42.81,42.86,163100.0,25.6105,25.6344,25.5806,25.6105,163100.0
2015-05-19 10:20:00,42.86,42.88,42.84,42.85,164100.0,25.6105,25.6224,25.5985,25.6045,164100.0
2015-05-19 10:30:00,42.85,42.97,42.85,42.96,188000.0,25.6045,25.6762,25.6045,25.6702,188000.0
2015-05-19 10:40:00,42.95,42.97,42.92,42.93,127700.0,25.6642,25.6762,25.6463,25.6523,127700.0
2015-05-19 10:50:00,42.93,42.93,42.87,42.92,109300.0,25.6523,25.6523,25.6164,25.6463,109300.0
2015-05-19 11:00:00,42.91,42.93,42.86,42.87,134600.0,25.6403,25.6523,25.6105,25.6164,134600.0
2015-05-19 11:10:00,42.87,42.87,42.8,42.83,150500.0,25.6164,25.6164,25.5746,25.5925,150500.0
2015-05-19 11:20:00,42.84,42.92,42.83,42.89,117000.0,25.5985,25.6463,25.5925,25.6284,117000.0
2015-05-19 11:30:00,42.89,42.96,42.88,42.96,114100.0,25.6284,25.6702,25.6224,25.6702,114100.0
2015-05-19 11:40:00,42.96,42.98,42.94,42.96,113000.0,25.6702,25.6822,25.6583,25.6702,113000.0
2015-05-19 11:50:00,42.96,42.97,42.92,42.93,71700.0,25.6702,25.6762,25.6463,25.6523,71700.0
2015-05-19 12:00:00,42.94,42.96,42.92,42.95,49700.0,25.6583,25.6702,25.6463,25.6642,49700.0
2015-05-19 12:10:00,42.95,42.97,42.93,42.93,56800.0,25.6642,25.6762,25.6523,25.6523,56800.0
2015-05-19 12:20:00,42.94,42.95,42.92,42.94,80900.0,25.6583,25.6642,25.6463,25.6583,80900.0
2015-05-19 12:30:00,42.95,42.95,42.9,42.91,162300.0,25.6642,25.6642,25.6344,25.6403,162300.0
2015-05-19 12:40:00,42.91,42.91,42.83,42.86,113100.0,25.6403,25.6403,25.5925,25.6105,113100.0
2015-05-19 12:50:00,42.86,42.86,42.78,42.79,120000.0,25.6105,25.6105,25.5627,25.5686,120000.0
2015-05-19 13:00:00,42.79,42.83,42.78,42.82,83100.0,25.5686,25.5925,25.5627,25.5866,83100.0
2015-05-19 13:10:00,42.82,42.87,42.81,42.87,94700.0,25.5866,25.6164,25.5806,25.6164,94700.0
2015-05-19 13:20:00,42.87,42.91,42.86,42.9,100700.0,25.6164,25.6403,25.6105,25.6344,100700.0
2015-05-19 13:30:00,42.91,42.99,42.9,42.98,77500.0,25.6403,25.6881,25.6344,25.6822,77500.0
2015-05-19 13:40:00,42.98,42.98,42.92,42.95,101500.0,25.6822,25.6822,25.6463,25.6642,101500.0
2015-05-19 13:50:00,42.95,42.99,42.94,42.99,61000.0,25.6642,25.6881,25.6583,25.6881,61000.0
2015-05-19 14:00:00,42.99,42.99,42.93,42.94,81600.0,25.6881,25.6881,25.6523,25.6583,81600.0
2015-05-19 14:10:00,42.94,42.95,42.92,42.95,78500.0,25.6583,25.6642,25.6463,25.6642,78500.0
2015-05-19 14:20:00,42.94,42.95,42.92,42.95,87400.0,25.6583,25.6642,25.6463,25.6642,87400.0
2015-05-19 14:30:00,42.95,42.95,42.84,42.85,98300.0,25.6642,25.6642,25.5985,25.6045,98300.0
2015-05-19 14:40:00,42.85,42.87,42.85,42.87,58400.0,25.6045,25.6164,25.6045,25.6164,58400.0
2015-05-19 14:50:00,42.86,42.91,42.85,42.91,111200.0,25.6105,25.6403,25.6045,25.6403,111200.0
2015-05-19 15:00:00,42.91,42.91,42.85,42.87,152200.0,25.6403,25.6403,25.6045,25.6164,152200.0
2015-05-19 15:10:00,42.86,42.88,42.85,42.85,139900.0,25.6105,25.6224,25.6045,25.6045,139900.0
2015-05-19 15:20:00,42.85,42.88,42.77,42.8,113600.0,25.6045,25.6224,25.5567,25.5746,113600.0
2015-05-19 15:30:00,42.8,42.88,42.79,42.87,107200.0,25.5746,25.6224,25.5686,25.6164,107200.0
2015-05-19 15:40:00,42.87,42.88,42.83,42.87,208300.0,25.6164,25.6224,25.5925,25.6164,208300.0
2015-05-19 15:50:00,42.88,42.89,42.85,42.87,524100.0,25.6224,25.6284,25.6045,25.6164,524100.0
2015-05-20 09:30:00,42.84,42.87,42.7,42.75,200500.0,25.5985,25.6164,25.5149,25.5447,200500.0
2015-05-20 09:40:00,42.75,42.76,42.57,42.58,197500.0,25.5447,25.5507,25.4372,25.4431,197500.0
2015-05-20 09:50:00,42.58,42.59,42.46,42.51,175000.0,25.4431,25.4491,25.3714,25.4013,175000.0
2015-05-20 10:00:00,42.51,42.59,42.5,42.57,91800.0,25.4013,25.4491,25.3953,25.4372,91800.0
2015-05-20 10:10:00,42.58,42.6,42.54,42.55,100500.0,25.4431,25.4551,25.4192,25.4252,100500.0
2015-05-20 10:20:00,42.55,42.6,42.54,42.56,73300.0,25.4252,25.4551,25.4192,25.4312,73300.0
2015-05-20 10:30:00,42.56,42.6,42.51,42.53,110600.0,25.4312,25.4551,25.4013,25.4133,110600.0
2015-05-20 10:40:00,42.54,42.57,42.5,42.54,100800.0,25.4192,25.4372,25.3953,25.4192,100800.0
2015-05-20 10:50:00,42.54,42.57,42.51,42.53,119600.0,25.4192,25.4372,25.4013,25.4133,119600.0
2015-05-20 11:00:00,42.53,42.54,42.5,42.54,78800.0,25.4133,25.4192,25.3953,25.4192,78800.0
2015-05-20 11:10:00,42.53,42.57,42.5,42.51,74400.0,25.4133,25.4372,25.3953,25.4013,74400.0
2015-05-20 11:20:00,42.51,42.52,42.5,42.51,114400.0,25.4013,25.4073,25.3953,25.4013,114400.0
2015-05-20 11:30:00,42.5,42.52,42.46,42.47,98900.0,25.3953,25.4073,25.3714,25.3774,98900.0
2015-05-20 11:40:00,42.47,42.5,42.45,42.45,69900.0,25.3774,25.3953,25.3655,25.3655,69900.0
2015-05-20 11:50:00,42.45,42.48,42.45,42.47,59000.0,25.3655,25.3834,25.3655,25.3774,59000.0
2015-05-20 12:00:00,42.46,42.49,42.45,42.48,35200.0,25.3714,25.3894,25.3655,25.3834,35200.0
2015-05-20 12:10:00,42.48,42.5,42.47,42.49,77500.0,25.3834,25.3953,25.3774,25.3894,77500.0
2015-05-20 12:20:00,42.48,42.5,42.48,42.49,64700.0,25.3834,25.3953,25.3834,25.3894,64700.0
2015-05-20 12:30:00,42.48,42.49,42.46,42.49,51000.0,25.3834,25.3894,25.3714,25.3894,51000.0
2015-05-20 12:40:00,42.49,42.49,42.43,42.44,61800.0,25.3894,25.3894,25.3535,25.3595,61800.0
2015-05-20 12:50:00,42.43,42.47,42.43,42.44,59100.0,25.3535,25.3774,25.3535,25.3595,59100.0
2015-05-20 13:00:00,42.44,42.45,42.41,42.42,49900.0,25.3595,25.3655,25.3416,25.3475,49900.0
2015-05-20 13:10:00,42.42,42.45,42.4,42.44,76700.0,25.3475,25.3655,25.3356,25.3595,76700.0
2015-05-20 13:20:00,42.43,42.46,42.42,42.43,90300.0,25.3535,25.3714,25.3475,25.3535,90300.0
2015-05-20 13:30:00,42.43,42.45,42.4,42.4,50400.0,25.3535,25.3655,25.3356,25.3356,50400.0
2015-05-20 13:40:00,42.4,42.42,42.38,42.41,78500.0,25.3356,25.3475,25.3236,25.3416,78500.0
2015-05-20 13:50:00,42.4,42.46,42.4,42.45,54300.0,25.3356,25.3714,25.3356,25.3655,54300.0
2015-05-20 14:00:00,42.45,42.55,42.45,42.51,115600.0,25.3655,25.4252,25.3655,25.4013,115600.0
2015-05-20 14:10:00,42.51,42.57,42.5,42.57,123900.0,25.4013,25.4372,25.3953,25.4372,123900.0
2015-05-20 14:20:00,42.57,42.68,42.55,42.68,105300.0,25.4372,25.5029,25.4252,25.5029,105300.0
2015-05-20 14:30:00,42.68,42.68,42.59,42.61,101100.0,25.5029,25.5029,25.4491,25.4611,101100.0
2015-05-20 14:40:00,42.6,42.66,42.59,42.59,60800.0,25.4551,25.4909,25.4491,25.4491,60800.0
2015-05-20 14:50:00,42.59,42.64,42.58,42.64,79100.0,25.4491,25.479,25.4431,25.479,79100.0
2015-05-20 15:00:00,42.64,42.65,42.59,42.61,83700.0,25.479,25.485,25.4491,25.4611,83700.0
2015-05-20 15:10:00,42.61,42.61,42.5,42.5,89300.0,25.4611,25.4611,25.3953,25.3953,89300.0
2015-05-20 15:20:00,42.5,42.55,42.48,42.54,107400.0,25.3953,25.4252,25.3834,25.4192,107400.0
2015-05-20 15:30:00,42.55,42.56,42.51,42.53,145900.0,25.4252,25.4312,25.4013,25.4133,145900.0
2015-05-20 15:40:00,42.53,42.56,42.53,42.55,112200.0,25.4133,25.4312,25.4133,25.4252,112200.0
2015-05-20 15:50:00,42.55,42.63,42.52,42.58,868300.0,25.4252,25.473,25.4073,25.4431,868300.0
2015-05-21 09:30:00,42.75,42.88,42.66,42.84,227600.0,25.5447,25.6224,25.4909,25.5985,227600.0
2015-05-21 09:40:00,42.83,42.84,42.67,42.7,97000.0,25.5925,25.5985,25.4969,25.5149,97000.0
2015-05-21 09:50:00,42.7,42.76,42.68,42.75,105000.0,25.5149,25.5507,25.5029,25.5447,105000.0
2015-05-21 10:00:00,42.74,42.8,42.69,42.76,102300.0,25.5388,25.5746,25.5089,25.5507,102300.0
2015-05-21 10:10:00,42.76,42.76,42.69,42.71,113200.0,25.5507,25.5507,25.5089,25.5208,113200.0
2015-05-21 10:20:00,42.71,42.72,42.66,42.66,82300.0,25.5208,25.5268,25.4909,25.4909,82300.0
2015-05-21 10:30:00,42.66,42.72,42.65,42.69,204800.0,25.4909,25.5268,25.485,25.5089,204800.0
2015-05-21 10:40:00,42.7,42.7,42.64,42.65,99800.0,25.5149,25.5149,25.479,25.485,99800.0
2015-05-21 10:50:00,42.65,42.68,42.53,42.53,170500.0,25.485,25.5029,25.4133,25.4133,170500.0
2015-05-21 11:00:00,42.54,42.55,42.51,42.53,77400.0,25.4192,25.4252,25.4013,25.4133,77400.0
2015-05-21 11:10:00,42.53,42.58,42.53,42.57,54100.0,25.4133,25.4431,25.4133,25.4372,54100.0
2015-05-21 11:20:00,42.57,42.6,42.55,42.56,82900.0,25.4372,25.4551,25.4252,25.4312,82900.0
2015-05-21 11:30:00,42.55,42.58,42.55,42.58,59300.0,25.4252,25.4431,25.4252,25.4431,59300.0
2015-05-21 11:40:00,42.58,42.6,42.55,42.55,49200.0,25.4431,25.4551,25.4252,25.4252,49200.0
2015-05-21 11:50:00,42.55,42.59,42.54,42.55,57100.0,25.4252,25.4491,25.4192,25.4252,57100.0
2015-05-21 12:00:00,42.54,42.6,42.53,42.58,69500.0,25.4192,25.4551,25.4133,25.4431,69500.0
2015-05-21 12:10:00,42.59,42.6,42.58,42.59,29000.0,25.4491,25.4551,25.4431,25.4491,29000.0
2015-05-21 12:20:00,42.59,42.6,42.58,42.59,59800.0,25.4491,25.4551,25.4431,25.4491,59800.0
2015-05-21 12:30:00,42.59,42.6,42.54,42.55,67500.0,25.4491,25.4551,25.4192,25.4252,67500.0
2015-05-21 12:40:00,42.55,42.56,42.53,42.54,57300.0,25.4252,25.4312,25.4133,25.4192,57300.0
2015-05-21 12:50:00,42.55,42.57,42.52,42.57,82800.0,25.4252,25.4372,25.4073,25.4372,82800.0
2015-05-21 13:00:00,42.57,42.58,42.55,42.58,100500.0,25.4372,25.4431,25.4252,25.4431,100500.0
2015-05-21 13:10:00,42.58,42.63,42.57,42.61,57400.0,25.4431,25.473,25.4372,25.4611,57400.0
2015-05-21 13:20:00,42.61,42.61,42.57,42.58,63300.0,25.4611,25.4611,25.4372,25.4431,63300.0
2015-05-21 13:30:00,42.58,42.6,42.57,42.58,64700.0,25.4431,25.4551,25.4372,25.4431,64700.0
2015-05-21 13:40:00,42.59,42.59,42.53,42.55,75800.0,25.4491,25.4491,25.4133,25.4252,75800.0
2015-05-21 13:50:00,42.55,42.55,42.51,42.54,61300.0,25.4252,25.4252,25.4013,25.4192,61300.0
2015-05-21 14:00:00,42.54,42.6,42.53,42.58,51300.0,25.4192,25.4551,25.4133,25.4431,51300.0
2015-05-21 14:10:00,42.58,42.6,42.57,42.57,38500.0,25.4431,25.4551,25.4372,25.4372,38500.0
2015-05-21 14:20:00,42.58,42.58,42.56,42.58,45900.0,25.4431,25.4431,25.4312,25.4431,45900.0
2015-05-21 14:30:00,42.58,42.62,42.57,42.6,87600.0,25.4431,25.467,25.4372,25.4551,87600.0
2015-05-21 14:40:00,42.61,42.62,42.58,42.59,93300.0,25.4611,25.467,25.4431,25.4491,93300.0
2015-05-21 14:50:00,42.59,42.64,42.53,42.54,215000.0,25.4491,25.479,25.4133,25.4192,215000.0
2015-05-21 15:00:00,42.54,42.56,42.52,42.52,120000.0,25.4192,25.4312,25.4073,25.4073,120000.0
2015-05-21 15:10:00,42.52,42.55,42.5,42.55,208100.0,25.4073,25.4252,25.3953,25.4252,208100.0
2015-05-21 15:20:00,42.55,42.55,42.51,42.52,210600.0,25.4252,25.4252,25.4013,25.4073,210600.0
2015-05-21 15:30:00,42.52,42.6,42.52,42.59,286900.0,25.4073,25.4551,25.4073,25.4491,286900.0
2015-05-21 15:40:00,42.6,42.67,42.59,42.62,178000.0,25.4551,25.4969,25.4491,25.467,178000.0
2015-05-21 15:50:00,42.62,42.67,42.61,42.66,602700.0,25.467,25.4969,25.4611,25.4909,602700.0
2015-05-22 09:30:00,42.35,42.47,42.25,42.43,274500.0,25.3057,25.3774,25.246,25.3535,274500.0
2015-05-22 09:40:00,42.44,42.46,42.33,42.42,143500.0,25.3595,25.3714,25.2938,25.3475,143500.0
2015-05-22 09:50:00,42.41,42.57,42.41,42.55,119700.0,25.3416,25.4372,25.3416,25.4252,119700.0
2015-05-22 10:00:00,42.56,42.58,42.5,42.58,106100.0,25.4312,25.4431,25.3953,25.4431,106100.0
2015-05-22 10:10:00,42.58,42.61,42.51,42.52,88200.0,25.4431,25.4611,25.4013,25.4073,88200.0
2015-05-22 10:20:00,42.53,42.56,42.52,42.56,55500.0,25.4133,25.4312,25.4073,25.4312,55500.0
2015-05-22 10:30:00,42.55,42.64,42.55,42.62,96200.0,25.4252,25.479,25.4252,25.467,96200.0
2015-05-22 10:40:00,42.61,42.66,42.6,42.64,120800.0,25.4611,25.4909,25.4551,25.479,120800.0
2015-05-22 10:50:00,42.64,42.67,42.63,42.66,125300.0,25.479,25.4969,25.473,25.4909,125300.0
2015-05-22 11:00:00,42.67,42.67,42.57,42.59,109400.0,25.4969,25.4969,25.4372,25.4491,109400.0
2015-05-22 11:10:00,42.58,42.59,42.54,42.55,140700.0,25.4431,25.4491,25.4192,25.4252,140700.0
2015-05-22 11:20:00,42.55,42.63,42.54,42.62,65000.0,25.4252,25.473,25.4192,25.467,65000.0
2015-05-22 11:30:00,42.63,42.63,42.57,42.59,81200.0,25.473,25.473,25.4372,25.4491,81200.0
2015-05-22 11:40:00,42.6,42.61,42.55,42.55,106000.0,25.4551,25.4611,25.4252,25.4252,106000.0
2015-05-22 11:50:00,42.55,42.6,42.55,42.57,107400.0,25.4252,25.4551,25.4252,25.4372,107400.0
2015-05-22 12:00:00,42.58,42.58,42.55,42.55,81400.0,25.4431,25.4431,25.4252,25.4252,81400.0
2015-05-22 12:10:00,42.56,42.57,42.53,42.54,89700.0,25.4312,25.4372,25.4133,25.4192,89700.0
2015-05-22 12:20:00,42.53,42.63,42.53,42.61,127800.0,25.4133,25.473,25.4133,25.4611,127800.0
2015-05-22 12:30:00,42.62,42.67,42.61,42.64,96300.0,25.467,25.4969,25.4611,25.479,96300.0
2015-05-22 12:40:00,42.65,42.72,42.64,42.72,153300.0,25.485,25.5268,25.479,25.5268,153300.0
2015-05-22 12:50:00,42.71,42.81,42.71,42.8,166700.0,25.5208,25.5806,25.5208,25.5746,166700.0
2015-05-22 13:00:00,42.8,42.86,42.76,42.82,113800.0,25.5746,25.6105,25.5507,25.5866,113800.0
2015-05-22 13:10:00,42.82,42.85,42.79,42.79,289600.0,25.5866,25.6045,25.5686,25.5686,289600.0
2015-05-22 13:20:00,42.79,42.8,42.77,42.77,103400.0,25.5686,25.5746,25.5567,25.5567,103400.0
2015-05-22 13:30:00,42.78,42.82,42.77,42.81,96000.0,25.5627,25.5866,25.5567,25.5806,96000.0
2015-05-22 13:40:00,42.81,42.84,42.8,42.83,80600.0,25.5806,25.5985,25.5746,25.5925,80600.0
2015-05-22 13:50:00,42.83,42.85,42.82,42.83,91400.0,25.5925,25.6045,25.5866,25.5925,91400.0
2015-05-22 14:00:00,42.82,42.85,42.8,42.84,66800.0,25.5866,25.6045,25.5746,25.5985,66800.0
2015-05-22 14:10:00,42.85,42.85,42.83,42.83,47200.0,25.6045,25.6045,25.5925,25.5925,47200.0
2015-05-22 14:20:00,42.83,42.84,42.82,42.83,79500.0,25.5925,25.5985,25.5866,25.5925,79500.0
2015-05-22 14:30:00,42.83,42.84,42.81,42.82,75800.0,25.5925,25.5985,25.5806,25.5866,75800.0
2015-05-22 14:40:00,42.81,42.83,42.8,42.83,61200.0,25.5806,25.5925,25.5746,25.5925,61200.0
2015-05-22 14:50:00,42.83,42.83,42.8,42.82,60300.0,25.5925,25.5925,25.5746,25.5866,60300.0
2015-05-22 15:00:00,42.81,42.83,42.8,42.8,82300.0,25.5806,25.5925,25.5746,25.5746,82300.0
2015-05-22 15:10:00,42.81,42.81,42.8,42.81,47000.0,25.5806,25.5806,25.5746,25.5806,47000.0
2015-05-22 15:20:00,42.8,42.81,42.79,42.8,76700.0,25.5746,25.5806,25.5686,25.5746,76700.0
2015-05-22 15:30:00,42.8,42.82,42.79,42.81,69800.0,25.5746,25.5866,25.5686,25.5806,69800.0
2015-05-22 15:40:00,42.81,42.82,42.74,42.77,218600.0,25.5806,25.5866,25.5388,25.5567,218600.0
2015-05-22 15:50:00,42.76,42.77,42.68,42.7,461200.0,25.5507,25.5567,25.5029,25.5149,461200.0
2015-05-26 09:30:00,42.5,42.5,42.29,42.43,268100.0,25.3953,25.3953,25.2699,25.3535,268100.0
2015-05-26 09:40:00,42.42,42.43,42.26,42.27,159800.0,25.3475,25.3535,25.2519,25.2579,159800.0
2015-05-26 09:50:00,42.27,42.36,42.26,42.26,150900.0,25.2579,25.3117,25.2519,25.2519,150900.0
2015-05-26 10:00:00,42.26,42.29,42.23,42.23,129700.0,25.2519,25.2699,25.234,25.234,129700.0
2015-05-26 10:10:00,42.23,42.24,42.15,42.16,168900.0,25.234,25.24,25.1862,25.1922,168900.0
2015-05-26 10:20:00,42.16,42.16,42.04,42.07,230500.0,25.1922,25.1922,25.1205,25.1384,230500.0
2015-05-26 10:30:00,42.06,42.09,42.04,42.07,176000.0,25.1324,25.1504,25.1205,25.1384,176000.0
2015-05-26 10:40:00,42.06,42.14,42.06,42.09,88700.0,25.1324,25.1802,25.1324,25.1504,88700.0
2015-05-26 10:50:00,42.08,42.09,42.04,42.05,167700.0,25.1444,25.1504,25.1205,25.1265,167700.0
2015-05-26 11:00:00,42.05,42.17,42.05,42.16,156500.0,25.1265,25.1982,25.1265,25.1922,156500.0
2015-05-26 11:10:00,42.15,42.16,42.09,42.09,128100.0,25.1862,25.1922,25.1504,25.1504,128100.0
2015-05-26 11:20:00,42.1,42.1,42.07,42.07,150500.0,25.1563,25.1563,25.1384,25.1384,150500.0
2015-05-26 11:30:00,42.08,42.14,42.07,42.1,192500.0,25.1444,25.1802,25.1384,25.1563,192500.0
2015-05-26 11:40:00,42.11,42.13,42.07,42.08,134500.0,25.1623,25.1743,25.1384,25.1444,134500.0
2015-05-26 11:50:00,42.08,42.08,42.03,42.06,121200.0,25.1444,25.1444,25.1145,25.1324,121200.0
2015-05-26 12:00:00,42.06,42.06,42.02,42.02,94400.0,25.1324,25.1324,25.1085,25.1085,94400.0
2015-05-26 12:10:00,42.03,42.08,42.02,42.08,71100.0,25.1145,25.1444,25.1085,25.1444,71100.0
2015-05-26 12:20:00,42.08,42.14,42.07,42.13,61900.0,25.1444,25.1802,25.1384,25.1743,61900.0
2015-05-26 12:30:00,42.13,42.14,42.09,42.09,76400.0,25.1743,25.1802,25.1504,25.1504,76400.0
2015-05-26 12:40:00,42.1,42.11,42.09,42.11,42500.0,25.1563,25.1623,25.1504,25.1623,42500.0
2015-05-26 12:50:00,42.1,42.11,42.08,42.08,82300.0,25.1563,25.1623,25.1444,25.1444,82300.0
2015-05-26 13:00:00,42.08,42.09,42.01,42.03,122700.0,25.1444,25.1504,25.1025,25.1145,122700.0
2015-05-26 13:10:00,42.03,42.06,42.02,42.06,69900.0,25.1145,25.1324,25.1085,25.1324,69900.0
2015-05-26 13:20:00,42.05,42.18,42.05,42.18,79300.0,25.1265,25.2041,25.1265,25.2041,79300.0
2015-05-26 13:30:00,42.18,42.19,42.06,42.07,142000.0,25.2041,25.2101,25.1324,25.1384,142000.0
2015-05-26 13:40:00,42.07,42.09,42.01,42.02,81200.0,25.1384,25.1504,25.1025,25.1085,81200.0
2015-05-26 13:50:00,42.02,42.06,41.99,42.01,199300.0,25.1085,25.1324,25.0906,25.1025,199300.0
2015-05-26 14:00:00,42.01,42.01,41.98,42.0,113200.0,25.1025,25.1025,25.0846,25.0966,113200.0
2015-05-26 14:10:00,41.99,42.01,41.98,41.98,80500.0,25.0906,25.1025,25.0846,25.0846,80500.0
2015-05-26 14:20:00,41.99,42.01,41.97,41.98,123100.0,25.0906,25.1025,25.0786,25.0846,123100.0
2015-05-26 14:30:00,41.98,42.04,41.98,42.02,116000.0,25.0846,25.1205,25.0846,25.1085,116000.0
2015-05-26 14:40:00,42.03,42.03,41.98,41.98,102000.0,25.1145,25.1145,25.0846,25.0846,102000.0
2015-05-26 14:50:00,41.98,42.0,41.94,41.95,175700.0,25.0846,25.0966,25.0607,25.0667,175700.0
2015-05-26 15:00:00,41.95,42.01,41.95,42.0,139000.0,25.0667,25.1025,25.0667,25.0966,139000.0
2015-05-26 15:10:00,42.0,42.06,41.97,42.0,140800.0,25.0966,25.1324,25.0786,25.0966,140800.0
2015-05-26 15:20:00,42.01,42.03,41.98,42.01,216100.0,25.1025,25.1145,25.0846,25.1025,216100.0
2015-05-26 15:30:00,42.01,42.08,42.0,42.08,197900.0,25.1025,25.1444,25.0966,25.1444,197900.0
2015-05-26 15:40:00,42.08,42.16,42.07,42.16,296000.0,25.1444,25.1922,25.1384,25.1922,296000.0
2015-05-26 15:50:00,42.16,42.18,42.08,42.1,604900.0,25.1922,25.2041,25.1444,25.1563,604900.0
2015-05-27 09:30:00,42.02,42.08,41.86,41.93,322500.0,25.1085,25.1444,25.0129,25.0547,322500.0
2015-05-27 09:40:00,41.94,42.05,41.89,42.03,140800.0,25.0607,25.1265,25.0308,25.1145,140800.0
2015-05-27 09:50:00,42.04,42.15,42.0,42.07,155400.0,25.1205,25.1862,25.0966,25.1384,155400.0
2015-05-27 10:00:00,42.07,42.09,41.98,42.01,207600.0,25.1384,25.1504,25.0846,25.1025,207600.0
2015-05-27 10:10:00,42.0,42.01,41.92,41.93,133700.0,25.0966,25.1025,25.0488,25.0547,133700.0
2015-05-27 10:20:00,41.93,42.0,41.92,41.94,113100.0,25.0547,25.0966,25.0488,25.0607,113100.0
2015-05-27 10:30:00,41.95,42.0,41.94,41.99,446100.0,25.0667,25.0966,25.0607,25.0906,446100.0
2015-05-27 10:40:00,41.99,42.02,41.98,42.0,147200.0,25.0906,25.1085,25.0846,25.0966,147200.0
2015-05-27 10:50:00,42.0,42.01,41.99,42.0,202800.0,25.0966,25.1025,25.0906,25.0966,202800.0
2015-05-27 11:00:00,42.0,42.01,41.92,41.92,156300.0,25.0966,25.1025,25.0488,25.0488,156300.0
2015-05-27 11:10:00,41.92,41.94,41.91,41.93,167900.0,25.0488,25.0607,25.0428,25.0547,167900.0
2015-05-27 11:20:00,41.93,41.93,41.88,41.89,225700.0,25.0547,25.0547,25.0249,25.0308,225700.0
2015-05-27 11:30:00,41.89,41.9,41.86,41.88,196800.0,25.0308,25.0368,25.0129,25.0249,196800.0
2015-05-27 11:40:00,41.87,41.9,41.87,41.88,166500.0,25.0189,25.0368,25.0189,25.0249,166500.0
2015-05-27 11:50:00,41.88,41.97,41.88,41.94,113900.0,25.0249,25.0786,25.0249,25.0607,113900.0
2015-05-27 12:00:00,41.94,42.0,41.93,41.99,106600.0,25.0607,25.0966,25.0547,25.0906,106600.0
2015-05-27 12:10:00,41.98,42.06,41.98,42.06,158000.0,25.0846,25.1324,25.0846,25.1324,158000.0
2015-05-27 12:20:00,42.05,42.06,41.98,41.98,133600.0,25.1265,25.1324,25.0846,25.0846,133600.0
2015-05-27 12:30:00,41.99,42.0,41.97,42.0,96500.0,25.0906,25.0966,25.0786,25.0966,96500.0
2015-05-27 12:40:00,42.0,42.0,41.97,41.99,102000.0,25.0966,25.0966,25.0786,25.0906,102000.0
2015-05-27 12:50:00,41.99,42.0,41.95,41.95,108000.0,25.0906,25.0966,25.0667,25.0667,108000.0
2015-05-27 13:00:00,41.95,41.97,41.91,41.95,144800.0,25.0667,25.0786,25.0428,25.0667,144800.0
2015-05-27 13:10:00,41.95,42.0,41.95,41.97,67000.0,25.0667,25.0966,25.0667,25.0786,67000.0
2015-05-27 13:20:00,41.97,42.0,41.96,41.97,79400.0,25.0786,25.0966,25.0727,25.0786,79400.0
2015-05-27 13:30:00,41.98,42.01,41.96,41.98,82000.0,25.0846,25.1025,25.0727,25.0846,82000.0
2015-05-27 13:40:00,41.98,41.99,41.92,41.92,85500.0,25.0846,25.0906,25.0488,25.0488,85500.0
2015-05-27 13:50:00,41.93,41.95,41.92,41.93,77300.0,25.0547,25.0667,25.0488,25.0547,77300.0
2015-05-27 14:00:00,41.93,41.95,41.91,41.92,136000.0,25.0547,25.0667,25.0428,25.0488,136000.0
2015-05-27 14:10:00,41.91,41.92,41.86,41.87,195400.0,25.0428,25.0488,25.0129,25.0189,195400.0
2015-05-27 14:20:00,41.87,41.88,41.85,41.85,143600.0,25.0189,25.0249,25.0069,25.0069,143600.0
2015-05-27 14:30:00,41.86,41.87,41.81,41.81,131600.0,25.0129,25.0189,24.983,24.983,131600.0
2015-05-27 14:40:00,41.82,41.88,41.81,41.87,134200.0,24.989,25.0249,24.983,25.0189,134200.0
2015-05-27 14:50:00,41.86,41.9,41.86,41.88,88100.0,25.0129,25.0368,25.0129,25.0249,88100.0
2015-05-27 15:00:00,41.89,41.94,41.87,41.94,122300.0,25.0308,25.0607,25.0189,25.0607,122300.0
2015-05-27 15:10:00,41.94,42.01,41.93,42.01,192100.0,25.0607,25.1025,25.0547,25.1025,192100.0
2015-05-27 15:20:00,42.01,42.01,41.97,42.0,123800.0,25.1025,25.1025,25.0786,25.0966,123800.0
2015-05-27 15:30:00,42.0,42.01,41.98,42.0,184600.0,25.0966,25.1025,25.0846,25.0966,184600.0
2015-05-27 15:40:00,42.0,42.02,41.97,42.01,297900.0,25.0966,25.1085,25.0786,25.1025,297900.0
2015-05-27 15:50:00,42.02,42.02,41.96,41.97,391400.0,25.1085,25.1085,25.0727,25.0786,391400.0
2015-05-28 09:30:00,41.81,41.82,41.67,41.75,325600.0,24.983,24.989,24.8994,24.9472,325600.0
2015-05-28 09:40:00,41.74,41.82,41.71,41.78,132800.0,24.9412,24.989,24.9233,24.9651,132800.0
2015-05-28 09:50:00,41.79,41.83,41.74,41.75,96800.0,24.9711,24.995,24.9412,24.9472,96800.0
2015-05-28 10:00:00,41.75,41.8,41.72,41.77,132900.0,24.9472,24.9771,24.9293,24.9591,132900.0
2015-05-28 10:10:00,41.77,41.77,41.7,41.74,154900.0,24.9591,24.9591,24.9173,24.9412,154900.0
2015-05-28 10:20:00,41.74,41.76,41.65,41.67,258600.0,24.9412,24.9532,24.8874,24.8994,258600.0
2015-05-28 10:30:00,41.66,41.67,41.54,41.63,240300.0,24.8934,24.8994,24.8217,24.8755,240300.0
2015-05-28 10:40:00,41.63,41.75,41.62,41.69,173700.0,24.8755,24.9472,24.8695,24.9113,173700.0
2015-05-28 10:50:00,41.7,41.72,41.68,41.7,110100.0,24.9173,24.9293,24.9054,24.9173,110100.0
2015-05-28 11:00:00,41.71,41.76,41.67,41.76,237500.0,24.9233,24.9532,24.8994,24.9532,237500.0
2015-05-28 11:10:00,41.75,41.81,41.75,41.77,185100.0,24.9472,24.983,24.9472,24.9591,185100.0
2015-05-28 11:20:00,41.77,41.78,41.73,41.76,109000.0,24.9591,24.9651,24.9352,24.9532,109000.0
2015-05-28 11:30:00,41.77,41.84,41.76,41.78,415600.0,24.9591,25.001,24.9532,24.9651,415600.0
2015-05-28 11:40:00,41.78,41.83,41.76,41.76,129700.0,24.9651,24.995,24.9532,24.9532,129700.0
2015-05-28 11:50:00,41.77,41.77,41.71,41.77,99500.0,24.9591,24.9591,24.9233,24.9591,99500.0
2015-05-28 12:00:00,41.76,41.77,41.71,41.72,79500.0,24.9532,24.9591,24.9233,24.9293,79500.0
2015-05-28 12:10:00,41.72,41.76,41.72,41.74,52500.0,24.9293,24.9532,24.9293,24.9412,52500.0
2015-05-28 12:20:00,41.74,41.77,41.73,41.76,78500.0,24.9412,24.9591,24.9352,24.9532,78500.0
2015-05-28 12:30:00,41.76,41.77,41.68,41.68,272800.0,24.9532,24.9591,24.9054,24.9054,272800.0
2015-05-28 12:40:00,41.67,41.75,41.66,41.74,90500.0,24.8994,24.9472,24.8934,24.9412,90500.0
2015-05-28 12:50:00,41.73,41.75,41.7,41.71,90700.0,24.9352,24.9472,24.9173,24.9233,90700.0
2015-05-28 13:00:00,41.71,41.74,41.7,41.73,106000.0,24.9233,24.9412,24.9173,24.9352,106000.0
2015-05-28 13:10:00,41.73,41.73,41.64,41.65,102600.0,24.9352,24.9352,24.8815,24.8874,102600.0
2015-05-28 13:20:00,41.65,41.66,41.6,41.61,144500.0,24.8874,24.8934,24.8576,24.8635,144500.0
2015-05-28 13:30:00,41.61,41.62,41.57,41.59,277300.0,24.8635,24.8695,24.8396,24.8516,277300.0
2015-05-28 13:40:00,41.59,41.6,41.53,41.54,196100.0,24.8516,24.8576,24.8157,24.8217,196100.0
2015-05-28 13:50:00,41.53,41.59,41.52,41.55,248100.0,24.8157,24.8516,24.8098,24.8277,248100.0
2015-05-28 14:00:00,41.55,41.6,41.52,41.59,178900.0,24.8277,24.8576,24.8098,24.8516,178900.0
2015-05-28 14:10:00,41.59,41.6,41.56,41.57,115300.0,24.8516,24.8576,24.8337,24.8396,115300.0
2015-05-28 14:20:00,41.57,41.64,41.56,41.59,217300.0,24.8396,24.8815,24.8337,24.8516,217300.0
2015-05-28 14:30:00,41.59,41.6,41.55,41.57,319300.0,24.8516,24.8576,24.8277,24.8396,319300.0
2015-05-28 14:40:00,41.56,41.59,41.53,41.54,180600.0,24.8337,24.8516,24.8157,24.8217,180600.0
2015-05-28 14:50:00,41.54,41.55,41.52,41.55,164700.0,24.8217,24.8277,24.8098,24.8277,164700.0
2015-05-28 15:00:00,41.55,41.57,41.53,41.54,185100.0,24.8277,24.8396,24.8157,24.8217,185100.0
2015-05-28 15:10:00,41.54,41.56,41.52,41.52,167400.0,24.8217,24.8337,24.8098,24.8098,167400.0
2015-05-28 15:20:00,41.52,41.55,41.51,41.55,246500.0,24.8098,24.8277,24.8038,24.8277,246500.0
2015-05-28 15:30:00,41.55,41.6,41.54,41.56,186000.0,24.8277,24.8576,24.8217,24.8337,186000.0
2015-05-28 15:40:00,41.55,41.56,41.52,41.55,267800.0,24.8277,24.8337,24.8098,24.8277,267800.0
2015-05-28 15:50:00,41.55,41.61,41.54,41.61,947200.0,24.8277,24.8635,24.8217,24.8635,947200.0
2015-05-29 09:30:00,41.48,41.62,41.44,41.62,413500.0,24.7859,24.8695,24.762,24.8695,413500.0
2015-05-29 09:40:00,41.62,41.62,41.49,41.52,170500.0,24.8695,24.8695,24.7918,24.8098,170500.0
2015-05-29 09:50:00,41.52,41.65,41.5,41.62,313100.0,24.8098,24.8874,24.7978,24.8695,313100.0
2015-05-29 10:00:00,41.61,41.62,41.49,41.52,151600.0,24.8635,24.8695,24.7918,24.8098,151600.0
2015-05-29 10:10:00,41.52,41.63,41.5,41.59,133700.0,24.8098,24.8755,24.7978,24.8516,133700.0
2015-05-29 10:20:00,41.59,41.65,41.59,41.6,137600.0,24.8516,24.8874,24.8516,24.8576,137600.0
2015-05-29 10:30:00,41.6,41.63,41.55,41.61,156400.0,24.8576,24.8755,24.8277,24.8635,156400.0
2015-05-29 10:40:00,41.62,41.62,41.47,41.47,97900.0,24.8695,24.8695,24.7799,24.7799,97900.0
2015-05-29 10:50:00,41.48,41.5,41.44,41.47,101700.0,24.7859,24.7978,24.762,24.7799,101700.0
2015-05-29 11:00:00,41.47,41.5,41.45,41.45,135300.0,24.7799,24.7978,24.7679,24.7679,135300.0
2015-05-29 11:10:00,41.45,41.51,41.44,41.51,124100.0,24.7679,24.8038,24.762,24.8038,124100.0
2015-05-29 11:20:00,41.5,41.54,41.49,41.51,113300.0,24.7978,24.8217,24.7918,24.8038,113300.0
2015-05-29 11:30:00,41.51,41.53,41.47,41.53,89800.0,24.8038,24.8157,24.7799,24.8157,89800.0
2015-05-29 11:40:00,41.53,41.62,41.53,41.55,112900.0,24.8157,24.8695,24.8157,24.8277,112900.0
2015-05-29 11:50:00,41.56,41.63,41.54,41.61,103400.0,24.8337,24.8755,24.8217,24.8635,103400.0
2015-05-29 12:00:00,41.61,41.63,41.59,41.63,72700.0,24.8635,24.8755,24.8516,24.8755,72700.0
2015-05-29 12:10:00,41.63,41.67,41.62,41.65,69900.0,24.8755,24.8994,24.8695,24.8874,69900.0
2015-05-29 12:20:00,41.65,41.69,41.63,41.68,91300.0,24.8874,24.9113,24.8755,24.9054,91300.0
2015-05-29 12:30:00,41.69,41.7,41.68,41.69,94300.0,24.9113,24.9173,24.9054,24.9113,94300.0
2015-05-29 12:40:00,41.69,41.73,41.68,41.71,70000.0,24.9113,24.9352,24.9054,24.9233,70000.0
2015-05-29 12:50:00,41.71,41.74,41.69,41.7,40200.0,24.9233,24.9412,24.9113,24.9173,40200.0
2015-05-29 13:00:00,41.71,41.71,41.64,41.66,75100.0,24.9233,24.9233,24.8815,24.8934,75100.0
2015-05-29 13:10:00,41.66,41.67,41.62,41.62,85600.0,24.8934,24.8994,24.8695,24.8695,85600.0
2015-05-29 13:20:00,41.62,41.7,41.62,41.67,162900.0,24.8695,24.9173,24.8695,24.8994,162900.0
2015-05-29 13:30:00,41.66,41.68,41.6,41.6,108000.0,24.8934,24.9054,24.8576,24.8576,108000.0
2015-05-29 13:40:00,41.6,41.64,41.58,41.59,148500.0,24.8576,24.8815,24.8456,24.8516,148500.0
2015-05-29 13:50:00,41.6,41.6,41.51,41.52,109400.0,24.8576,24.8576,24.8038,24.8098,109400.0
2015-05-29 14:00:00,41.52,41.57,41.51,41.53,68300.0,24.8098,24.8396,24.8038,24.8157,68300.0
2015-05-29 14:10:00,41.53,41.57,41.48,41.48,97100.0,24.8157,24.8396,24.7859,24.7859,97100.0
2015-05-29 14:20:00,41.48,41.49,41.44,41.46,150500.0,24.7859,24.7918,24.762,24.7739,150500.0
2015-05-29 14:30:00,41.46,41.51,41.44,41.46,141600.0,24.7739,24.8038,24.762,24.7739,141600.0
2015-05-29 14:40:00,41.45,41.46,41.41,41.43,116700.0,24.7679,24.7739,24.744,24.756,116700.0
2015-05-29 14:50:00,41.43,41.47,41.42,41.46,115400.0,24.756,24.7799,24.75,24.7739,115400.0
2015-05-29 15:00:00,41.46,41.55,41.45,41.53,143900.0,24.7739,24.8277,24.7679,24.8157,143900.0
2015-05-29 15:10:00,41.54,41.58,41.53,41.57,107400.0,24.8217,24.8456,24.8157,24.8396,107400.0
2015-05-29 15:20:00,41.57,41.6,41.56,41.57,137100.0,24.8396,24.8576,24.8337,24.8396,137100.0
2015-05-29 15:30:00,41.57,41.6,41.55,41.57,139600.0,24.8396,24.8576,24.8277,24.8396,139600.0
2015-05-29 15:40:00,41.57,41.58,41.52,41.55,326300.0,24.8396,24.8456,24.8098,24.8277,326300.0
2015-05-29 15:50:00,41.56,41.56,41.47,41.49,1121200.0,24.8337,24.8337,24.7799,24.7918,1121200.0
2015-06-01 09:30:00,41.37,41.47,41.34,41.42,567151.0,24.7201,24.7799,24.7022,24.75,567151.0
2015-06-01 09:40:00,41.42,41.42,41.26,41.32,297510.0,24.75,24.75,24.6544,24.6902,297510.0
2015-06-01 09:50:00,41.32,41.34,41.25,41.28,147262.0,24.6902,24.7022,24.6484,24.6663,147262.0
2015-06-01 10:00:00,41.29,41.34,41.21,41.23,302693.0,24.6723,24.7022,24.6245,24.6365,302693.0
2015-06-01 10:10:00,41.23,41.24,41.13,41.16,302279.0,24.6365,24.6424,24.5767,24.5946,302279.0
2015-06-01 10:20:00,41.15,41.22,41.13,41.14,185071.0,24.5887,24.6305,24.5767,24.5827,185071.0
2015-06-01 10:30:00,41.15,41.21,41.12,41.2,234557.0,24.5887,24.6245,24.5707,24.6185,234557.0
2015-06-01 10:40:00,41.2,41.2,41.12,41.16,234707.0,24.6185,24.6185,24.5707,24.5946,234707.0
2015-06-01 10:50:00,41.15,41.28,41.14,41.28,194599.0,24.5887,24.6663,24.5827,24.6663,194599.0
2015-06-01 11:00:00,41.28,41.28,41.24,41.26,160876.0,24.6663,24.6663,24.6424,24.6544,160876.0
2015-06-01 11:10:00,41.26,41.28,41.25,41.28,162242.0,24.6544,24.6663,24.6484,24.6663,162242.0
2015-06-01 11:20:00,41.28,41.34,41.27,41.34,229602.0,24.6663,24.7022,24.6604,24.7022,229602.0
2015-06-01 11:30:00,41.33,41.37,41.33,41.37,155318.0,24.6962,24.7201,24.6962,24.7201,155318.0
2015-06-01 11:40:00,41.37,41.41,41.36,41.38,106009.0,24.7201,24.744,24.7141,24.7261,106009.0
2015-06-01 11:50:00,41.37,41.39,41.32,41.34,117779.0,24.7201,24.7321,24.6902,24.7022,117779.0
2015-06-01 12:00:00,41.34,41.35,41.33,41.34,60340.0,24.7022,24.7082,24.6962,24.7022,60340.0
2015-06-01 12:10:00,41.34,41.35,41.29,41.34,205024.0,24.7022,24.7082,24.6723,24.7022,205024.0
2015-06-01 12:20:00,41.34,41.37,41.32,41.34,108865.0,24.7022,24.7201,24.6902,24.7022,108865.0
2015-06-01 12:30:00,41.33,41.35,41.3,41.34,104177.0,24.6962,24.7082,24.6783,24.7022,104177.0
2015-06-01 12:40:00,41.34,41.34,41.29,41.3,81195.0,24.7022,24.7022,24.6723,24.6783,81195.0
2015-06-01 12:50:00,41.31,41.31,41.27,41.31,142887.0,24.6843,24.6843,24.6604,24.6843,142887.0
2015-06-01 13:00:00,41.3,41.32,41.28,41.28,117310.0,24.6783,24.6902,24.6663,24.6663,117310.0
2015-06-01 13:10:00,41.28,41.3,41.26,41.26,69052.0,24.6663,24.6783,24.6544,24.6544,69052.0
2015-06-01 13:20:00,41.27,41.27,41.22,41.22,146463.0,24.6604,24.6604,24.6305,24.6305,146463.0
2015-06-01 13:30:00,41.23,41.32,41.22,41.31,145566.0,24.6365,24.6902,24.6305,24.6843,145566.0
2015-06-01 13:40:00,41.3,41.4,41.3,41.39,126681.0,24.6783,24.7381,24.6783,24.7321,126681.0
2015-06-01 13:50:00,41.4,41.42,41.36,41.42,108802.0,24.7381,24.75,24.7141,24.75,108802.0
2015-06-01 14:00:00,41.42,41.42,41.37,41.4,135928.0,24.75,24.75,24.7201,24.7381,135928.0
2015-06-01 14:10:00,41.41,41.43,41.4,41.4,86387.0,24.744,24.756,24.7381,24.7381,86387.0
2015-06-01 14:20:00,41.41,41.45,41.39,41.45,115526.0,24.744,24.7679,24.7321,24.7679,115526.0
2015-06-01 14:30:00,41.44,41.45,41.38,41.39,117504.0,24.762,24.7679,24.7261,24.7321,117504.0
2015-06-01 14:40:00,41.38,41.39,41.34,41.35,80086.0,24.7261,24.7321,24.7022,24.7082,80086.0
2015-06-01 14:50:00,41.34,41.39,41.34,41.37,125560.0,24.7022,24.7321,24.7022,24.7201,125560.0
2015-06-01 15:00:00,41.36,41.4,41.36,41.38,78196.0,24.7141,24.7381,24.7141,24.7261,78196.0
2015-06-01 15:10:00,41.38,41.41,41.38,41.4,172697.0,24.7261,24.744,24.7261,24.7381,172697.0
2015-06-01 15:20:00,41.41,41.41,41.37,41.37,120776.0,24.744,24.744,24.7201,24.7201,120776.0
2015-06-01 15:30:00,41.37,41.39,41.34,41.37,169064.0,24.7201,24.7321,24.7022,24.7201,169064.0
2015-06-01 15:40:00,41.37,41.37,41.32,41.33,260056.0,24.7201,24.7201,24.6902,24.6962,260056.0
2015-06-01 15:50:00,41.33,41.34,41.26,41.3,579303.0,24.6962,24.7022,24.6544,24.6783,579303.0
2015-06-02 09:30:00,41.33,41.4,41.12,41.14,312220.0,24.6962,24.7381,24.5707,24.5827,312220.0
2015-06-02 09:40:00,41.14,41.16,41.04,41.04,472659.0,24.5827,24.5946,24.5229,24.5229,472659.0
2015-06-02 09:50:00,41.04,41.05,40.92,40.94,513443.0,24.5229,24.5289,24.4512,24.4632,513443.0
2015-06-02 10:00:00,40.94,41.18,40.92,41.12,267222.0,24.4632,24.6066,24.4512,24.5707,267222.0
2015-06-02 10:10:00,41.12,41.22,41.11,41.17,115057.0,24.5707,24.6305,24.5648,24.6006,115057.0
2015-06-02 10:20:00,41.17,41.21,41.16,41.16,131376.0,24.6006,24.6245,24.5946,24.5946,131376.0
2015-06-02 10:30:00,41.17,41.24,41.16,41.2,121173.0,24.6006,24.6424,24.5946,24.6185,121173.0
2015-06-02 10:40:00,41.2,41.23,41.19,41.23,74670.0,24.6185,24.6365,24.6126,24.6365,74670.0
2015-06-02 10:50:00,41.23,41.23,41.19,41.21,116729.0,24.6365,24.6365,24.6126,24.6245,116729.0
2015-06-02 11:00:00,41.2,41.21,41.17,41.21,117307.0,24.6185,24.6245,24.6006,24.6245,117307.0
2015-06-02 11:10:00,41.21,41.22,41.17,41.2,136196.0,24.6245,24.6305,24.6006,24.6185,136196.0
2015-06-02 11:20:00,41.2,41.23,41.19,41.19,101513.0,24.6185,24.6365,24.6126,24.6126,101513.0
2015-06-02 11:30:00,41.2,41.23,41.19,41.22,102002.0,24.6185,24.6365,24.6126,24.6305,102002.0
2015-06-02 11:40:00,41.21,41.25,41.19,41.24,137107.0,24.6245,24.6484,24.6126,24.6424,137107.0
2015-06-02 11:50:00,41.25,41.3,41.23,41.3,113085.0,24.6484,24.6783,24.6365,24.6783,113085.0
2015-06-02 12:00:00,41.3,41.43,41.29,41.4,143253.0,24.6783,24.756,24.6723,24.7381,143253.0
2015-06-02 12:10:00,41.4,41.42,41.32,41.33,125960.0,24.7381,24.75,24.6902,24.6962,125960.0
2015-06-02 12:20:00,41.33,41.41,41.33,41.36,80123.0,24.6962,24.744,24.6962,24.7141,80123.0
2015-06-02 12:30:00,41.37,41.4,41.34,41.36,93270.0,24.7201,24.7381,24.7022,24.7141,93270.0
2015-06-02 12:40:00,41.36,41.39,41.34,41.36,139037.0,24.7141,24.7321,24.7022,24.7141,139037.0
2015-06-02 12:50:00,41.37,41.38,41.35,41.36,88267.0,24.7201,24.7261,24.7082,24.7141,88267.0
2015-06-02 13:00:00,41.35,41.42,41.34,41.36,155283.0,24.7082,24.75,24.7022,24.7141,155283.0
2015-06-02 13:10:00,41.36,41.36,41.32,41.34,158097.0,24.7141,24.7141,24.6902,24.7022,158097.0
2015-06-02 13:20:00,41.34,41.36,41.31,41.35,125711.0,24.7022,24.7141,24.6843,24.7082,125711.0
2015-06-02 13:30:00,41.35,41.36,41.32,41.36,80758.0,24.7082,24.7141,24.6902,24.7141,80758.0
2015-06-02 13:40:00,41.36,41.39,41.32,41.33,125934.0,24.7141,24.7321,24.6902,24.6962,125934.0
2015-06-02 13:50:00,41.33,41.35,41.32,41.34,138071.0,24.6962,24.7082,24.6902,24.7022,138071.0
2015-06-02 14:00:00,41.34,41.38,41.33,41.36,308394.0,24.7022,24.7261,24.6962,24.7141,308394.0
2015-06-02 14:10:00,41.35,41.36,41.32,41.32,125584.0,24.7082,24.7141,24.6902,24.6902,125584.0
2015-06-02 14:20:00,41.33,41.34,41.32,41.33,140683.0,24.6962,24.7022,24.6902,24.6962,140683.0
2015-06-02 14:30:00,41.33,41.36,41.3,41.32,134371.0,24.6962,24.7141,24.6783,24.6902,134371.0
2015-06-02 14:40:00,41.31,41.32,41.29,41.3,165479.0,24.6843,24.6902,24.6723,24.6783,165479.0
2015-06-02 14:50:00,41.3,41.36,41.3,41.35,225441.0,24.6783,24.7141,24.6783,24.7082,225441.0
2015-06-02 15:00:00,41.35,41.36,41.28,41.3,276730.0,24.7082,24.7141,24.6663,24.6783,276730.0
2015-06-02 15:10:00,41.3,41.31,41.2,41.22,289400.0,24.6783,24.6843,24.6185,24.6305,289400.0
2015-06-02 15:20:00,41.22,41.25,41.2,41.23,220510.0,24.6305,24.6484,24.6185,24.6365,220510.0
2015-06-02 15:30:00,41.23,41.3,41.21,41.3,294304.0,24.6365,24.6783,24.6245,24.6783,294304.0
2015-06-02 15:40:00,41.3,41.3,41.24,41.29,283519.0,24.6783,24.6783,24.6424,24.6723,283519.0
2015-06-02 15:50:00,41.29,41.33,41.27,41.28,562111.0,24.6723,24.6962,24.6604,24.6663,562111.0
2015-06-03 09:30:00,41.19,41.19,40.95,41.01,406987.0,24.6126,24.6126,24.4692,24.505,406987.0
2015-06-03 09:40:00,41.01,41.03,40.91,40.94,295169.0,24.505,24.517,24.4453,24.4632,295169.0
2015-06-03 09:50:00,40.94,40.96,40.86,40.87,349032.0,24.4632,24.4751,24.4154,24.4214,349032.0
2015-06-03 10:00:00,40.87,40.88,40.79,40.84,336212.0,24.4214,24.4273,24.3736,24.4034,336212.0
2015-06-03 10:10:00,40.83,40.96,40.82,40.94,220683.0,24.3975,24.4751,24.3915,24.4632,220683.0
2015-06-03 10:20:00,40.93,41.03,40.93,41.02,134019.0,24.4572,24.517,24.4572,24.511,134019.0
2015-06-03 10:30:00,41.02,41.1,40.98,41.0,177044.0,24.511,24.5588,24.4871,24.499,177044.0
2015-06-03 10:40:00,41.0,41.0,40.87,40.87,145950.0,24.499,24.499,24.4214,24.4214,145950.0
2015-06-03 10:50:00,40.87,40.92,40.86,40.88,161123.0,24.4214,24.4512,24.4154,24.4273,161123.0
2015-06-03 11:00:00,40.88,40.88,40.8,40.86,299752.0,24.4273,24.4273,24.3795,24.4154,299752.0
2015-06-03 11:10:00,40.86,41.01,40.85,41.0,238474.0,24.4154,24.505,24.4094,24.499,238474.0
2015-06-03 11:20:00,41.01,41.04,40.9,40.9,188024.0,24.505,24.5229,24.4393,24.4393,188024.0
2015-06-03 11:30:00,40.91,41.01,40.9,41.0,268882.0,24.4453,24.505,24.4393,24.499,268882.0
2015-06-03 11:40:00,41.0,41.03,40.96,40.99,310855.0,24.499,24.517,24.4751,24.4931,310855.0
2015-06-03 11:50:00,41.0,41.0,40.91,40.94,142098.0,24.499,24.499,24.4453,24.4632,142098.0
2015-06-03 12:00:00,40.94,40.96,40.9,40.95,93682.0,24.4632,24.4751,24.4393,24.4692,93682.0
2015-06-03 12:10:00,40.96,40.96,40.89,40.91,151048.0,24.4751,24.4751,24.4333,24.4453,151048.0
2015-06-03 12:20:00,40.91,40.92,40.78,40.8,258703.0,24.4453,24.4512,24.3676,24.3795,258703.0
2015-06-03 12:30:00,40.8,40.88,40.78,40.86,123523.0,24.3795,24.4273,24.3676,24.4154,123523.0
2015-06-03 12:40:00,40.86,40.89,40.82,40.82,139433.0,24.4154,24.4333,24.3915,24.3915,139433.0
2015-06-03 12:50:00,40.82,40.85,40.81,40.85,99890.0,24.3915,24.4094,24.3855,24.4094,99890.0
2015-06-03 13:00:00,40.85,40.86,40.8,40.81,130576.0,24.4094,24.4154,24.3795,24.3855,130576.0
2015-06-03 13:10:00,40.8,40.84,40.8,40.82,79059.0,24.3795,24.4034,24.3795,24.3915,79059.0
2015-06-03 13:20:00,40.83,40.83,40.8,40.8,86881.0,24.3975,24.3975,24.3795,24.3795,86881.0
2015-06-03 13:30:00,40.8,40.82,40.79,40.8,133604.0,24.3795,24.3915,24.3736,24.3795,133604.0
2015-06-03 13:40:00,40.8,40.81,40.74,40.76,224697.0,24.3795,24.3855,24.3437,24.3556,224697.0
2015-06-03 13:50:00,40.76,40.83,40.75,40.8,164792.0,24.3556,24.3975,24.3497,24.3795,164792.0
2015-06-03 14:00:00,40.8,40.92,40.8,40.91,187005.0,24.3795,24.4512,24.3795,24.4453,187005.0
2015-06-03 14:10:00,40.91,40.99,40.9,40.98,232037.0,24.4453,24.4931,24.4393,24.4871,232037.0
2015-06-03 14:20:00,40.98,41.02,40.95,40.97,131907.0,24.4871,24.511,24.4692,24.4811,131907.0
2015-06-03 14:30:00,40.98,41.0,40.95,40.99,73294.0,24.4871,24.499,24.4692,24.4931,73294.0
2015-06-03 14:40:00,40.99,41.0,40.94,40.99,129046.0,24.4931,24.499,24.4632,24.4931,129046.0
2015-06-03 14:50:00,41.0,41.06,40.98,41.01,230227.0,24.499,24.5349,24.4871,24.505,230227.0
2015-06-03 15:00:00,41.01,41.01,40.9,40.9,133166.0,24.505,24.505,24.4393,24.4393,133166.0
2015-06-03 15:10:00,40.9,40.91,40.85,40.86,212761.0,24.4393,24.4453,24.4094,24.4154,212761.0
2015-06-03 15:20:00,40.87,40.89,40.81,40.88,270751.0,24.4214,24.4333,24.3855,24.4273,270751.0
2015-06-03 15:30:00,40.88,40.92,40.87,40.9,315075.0,24.4273,24.4512,24.4214,24.4393,315075.0
2015-06-03 15:40:00,40.9,40.9,40.84,40.85,360417.0,24.4393,24.4393,24.4034,24.4094,360417.0
2015-06-03 15:50:00,40.86,40.89,40.84,40.87,465372.0,24.4154,24.4333,24.4034,24.4214,465372.0
2015-06-04 09:30:00,40.6,40.79,40.57,40.69,348601.0,24.26,24.3736,24.2421,24.3138,348601.0
2015-06-04 09:40:00,40.68,40.7,40.58,40.6,408262.0,24.3078,24.3198,24.2481,24.26,408262.0
2015-06-04 09:50:00,40.6,40.73,40.57,40.68,148885.0,24.26,24.3377,24.2421,24.3078,148885.0
2015-06-04 10:00:00,40.69,40.78,40.68,40.71,240820.0,24.3138,24.3676,24.3078,24.3258,240820.0
2015-06-04 10:10:00,40.72,40.73,40.61,40.61,263497.0,24.3317,24.3377,24.266,24.266,263497.0
2015-06-04 10:20:00,40.61,40.62,40.55,40.55,224465.0,24.266,24.272,24.2301,24.2301,224465.0
2015-06-04 10:30:00,40.55,40.55,40.28,40.29,978540.0,24.2301,24.2301,24.0688,24.0748,978540.0
2015-06-04 10:40:00,40.29,40.43,40.29,40.38,220543.0,24.0748,24.1584,24.0748,24.1286,220543.0
2015-06-04 10:50:00,40.38,40.4,40.32,40.33,244684.0,24.1286,24.1405,24.0927,24.0987,244684.0
2015-06-04 11:00:00,40.33,40.36,40.32,40.36,191789.0,24.0987,24.1166,24.0927,24.1166,191789.0
2015-06-04 11:10:00,40.35,40.46,40.34,40.46,207273.0,24.1106,24.1764,24.1047,24.1764,207273.0
2015-06-04 11:20:00,40.45,40.47,40.44,40.45,176883.0,24.1704,24.1823,24.1644,24.1704,176883.0
2015-06-04 11:30:00,40.46,40.47,40.38,40.42,302195.0,24.1764,24.1823,24.1286,24.1525,302195.0
2015-06-04 11:40:00,40.41,40.5,40.41,40.5,306887.0,24.1465,24.2003,24.1465,24.2003,306887.0
2015-06-04 11:50:00,40.49,40.5,40.41,40.45,197265.0,24.1943,24.2003,24.1465,24.1704,197265.0
2015-06-04 12:00:00,40.45,40.47,40.42,40.42,133735.0,24.1704,24.1823,24.1525,24.1525,133735.0
2015-06-04 12:10:00,40.43,40.43,40.37,40.38,157199.0,24.1584,24.1584,24.1226,24.1286,157199.0
2015-06-04 12:20:00,40.37,40.38,40.32,40.33,139986.0,24.1226,24.1286,24.0927,24.0987,139986.0
2015-06-04 12:30:00,40.32,40.37,40.3,40.34,295244.0,24.0927,24.1226,24.0808,24.1047,295244.0
2015-06-04 12:40:00,40.33,40.35,40.3,40.32,237808.0,24.0987,24.1106,24.0808,24.0927,237808.0
2015-06-04 12:50:00,40.32,40.34,40.28,40.29,240495.0,24.0927,24.1047,24.0688,24.0748,240495.0
2015-06-04 13:00:00,40.28,40.3,40.24,40.25,251427.0,24.0688,24.0808,24.0449,24.0509,251427.0
2015-06-04 13:10:00,40.25,40.27,40.19,40.22,322039.0,24.0509,24.0628,24.015,24.033,322039.0
2015-06-04 13:20:00,40.21,40.22,40.18,40.2,147157.0,24.027,24.033,24.0091,24.021,147157.0
2015-06-04 13:30:00,40.19,40.21,40.12,40.15,442759.0,24.015,24.027,23.9732,23.9911,442759.0
2015-06-04 13:40:00,40.16,40.17,40.1,40.15,256522.0,23.9971,24.0031,23.9613,23.9911,256522.0
2015-06-04 13:50:00,40.15,40.21,40.1,40.19,482597.0,23.9911,24.027,23.9613,24.015,482597.0
2015-06-04 14:00:00,40.19,40.25,40.16,40.23,390534.0,24.015,24.0509,23.9971,24.0389,390534.0
2015-06-04 14:10:00,40.23,40.25,40.2,40.23,513744.0,24.0389,24.0509,24.021,24.0389,513744.0
2015-06-04 14:20:00,40.23,40.31,40.23,40.28,307158.0,24.0389,24.0867,24.0389,24.0688,307158.0
2015-06-04 14:30:00,40.28,40.36,40.27,40.33,353726.0,24.0688,24.1166,24.0628,24.0987,353726.0
2015-06-04 14:40:00,40.34,40.38,40.31,40.33,199977.0,24.1047,24.1286,24.0867,24.0987,199977.0
2015-06-04 14:50:00,40.33,40.36,40.3,40.33,195597.0,24.0987,24.1166,24.0808,24.0987,195597.0
2015-06-04 15:00:00,40.33,40.35,40.27,40.29,246436.0,24.0987,24.1106,24.0628,24.0748,246436.0
2015-06-04 15:10:00,40.29,40.35,40.28,40.3,159414.0,24.0748,24.1106,24.0688,24.0808,159414.0
2015-06-04 15:20:00,40.31,40.32,40.26,40.26,147158.0,24.0867,24.0927,24.0569,24.0569,147158.0
2015-06-04 15:30:00,40.27,40.33,40.25,40.3,352718.0,24.0628,24.0987,24.0509,24.0808,352718.0
2015-06-04 15:40:00,40.3,40.31,40.2,40.21,474302.0,24.0808,24.0867,24.021,24.027,474302.0
2015-06-04 15:50:00,40.21,40.21,40.09,40.11,1588555.0,24.027,24.027,23.9553,23.9672,1588555.0
2015-06-05 09:30:00,40.1,40.16,39.77,39.88,1053899.0,23.9613,23.9971,23.7641,23.8298,1053899.0
2015-06-05 09:40:00,39.88,40.01,39.84,39.99,714183.0,23.8298,23.9075,23.8059,23.8955,714183.0
2015-06-05 09:50:00,39.99,40.11,39.96,40.07,439393.0,23.8955,23.9672,23.8776,23.9433,439393.0
2015-06-05 10:00:00,40.08,40.25,40.04,40.25,377136.0,23.9493,24.0509,23.9254,24.0509,377136.0
2015-06-05 10:10:00,40.25,40.3,40.2,40.3,376991.0,24.0509,24.0808,24.021,24.0808,376991.0
2015-06-05 10:20:00,40.3,40.43,40.3,40.39,324468.0,24.0808,24.1584,24.0808,24.1345,324468.0
2015-06-05 10:30:00,40.39,40.51,40.39,40.49,294609.0,24.1345,24.2062,24.1345,24.1943,294609.0
2015-06-05 10:40:00,40.48,40.51,40.42,40.45,294334.0,24.1883,24.2062,24.1525,24.1704,294334.0
2015-06-05 10:50:00,40.45,40.51,40.43,40.46,213890.0,24.1704,24.2062,24.1584,24.1764,213890.0
2015-06-05 11:00:00,40.46,40.51,40.46,40.46,195489.0,24.1764,24.2062,24.1764,24.1764,195489.0
2015-06-05 11:10:00,40.46,40.5,40.43,40.5,185603.0,24.1764,24.2003,24.1584,24.2003,185603.0
2015-06-05 11:20:00,40.49,40.54,40.49,40.51,242935.0,24.1943,24.2242,24.1943,24.2062,242935.0
2015-06-05 11:30:00,40.52,40.6,40.51,40.59,182325.0,24.2122,24.26,24.2062,24.254,182325.0
2015-06-05 11:40:00,40.59,40.66,40.56,40.66,162835.0,24.254,24.2959,24.2361,24.2959,162835.0
2015-06-05 11:50:00,40.66,40.66,40.54,40.56,201357.0,24.2959,24.2959,24.2242,24.2361,201357.0
2015-06-05 12:00:00,40.55,40.58,40.55,40.57,98089.0,24.2301,24.2481,24.2301,24.2421,98089.0
2015-06-05 12:10:00,40.57,40.63,40.56,40.63,144175.0,24.2421,24.2779,24.2361,24.2779,144175.0
2015-06-05 12:20:00,40.62,40.63,40.55,40.56,287837.0,24.272,24.2779,24.2301,24.2361,287837.0
2015-06-05 12:30:00,40.56,40.57,40.45,40.5,353063.0,24.2361,24.2421,24.1704,24.2003,353063.0
2015-06-05 12:40:00,40.5,40.56,40.49,40.55,191374.0,24.2003,24.2361,24.1943,24.2301,191374.0
2015-06-05 12:50:00,40.55,40.6,40.55,40.57,111615.0,24.2301,24.26,24.2301,24.2421,111615.0
2015-06-05 13:00:00,40.57,40.58,40.53,40.57,122098.0,24.2421,24.2481,24.2182,24.2421,122098.0
2015-06-05 13:10:00,40.57,40.64,40.55,40.64,94238.0,24.2421,24.2839,24.2301,24.2839,94238.0
2015-06-05 13:20:00,40.64,40.68,40.58,40.67,256291.0,24.2839,24.3078,24.2481,24.3018,256291.0
2015-06-05 13:30:00,40.66,40.7,40.65,40.68,188366.0,24.2959,24.3198,24.2899,24.3078,188366.0
2015-06-05 13:40:00,40.69,40.69,40.64,40.65,180460.0,24.3138,24.3138,24.2839,24.2899,180460.0
2015-06-05 13:50:00,40.65,40.75,40.64,40.74,225025.0,24.2899,24.3497,24.2839,24.3437,225025.0
2015-06-05 14:00:00,40.73,40.74,40.7,40.72,115172.0,24.3377,24.3437,24.3198,24.3317,115172.0
2015-06-05 14:10:00,40.72,40.76,40.7,40.71,171218.0,24.3317,24.3556,24.3198,24.3258,171218.0
2015-06-05 14:20:00,40.71,40.72,40.63,40.63,87262.0,24.3258,24.3317,24.2779,24.2779,87262.0
2015-06-05 14:30:00,40.64,40.7,40.63,40.68,162948.0,24.2839,24.3198,24.2779,24.3078,162948.0
2015-06-05 14:40:00,40.68,40.71,40.66,40.68,163953.0,24.3078,24.3258,24.2959,24.3078,163953.0
2015-06-05 14:50:00,40.68,40.72,40.63,40.63,143161.0,24.3078,24.3317,24.2779,24.2779,143161.0
2015-06-05 15:00:00,40.64,40.7,40.63,40.66,160525.0,24.2839,24.3198,24.2779,24.2959,160525.0
2015-06-05 15:10:00,40.66,40.66,40.54,40.54,279360.0,24.2959,24.2959,24.2242,24.2242,279360.0
2015-06-05 15:20:00,40.54,40.54,40.47,40.52,271422.0,24.2242,24.2242,24.1823,24.2122,271422.0
2015-06-05 15:30:00,40.52,40.55,40.35,40.37,486519.0,24.2122,24.2301,24.1106,24.1226,486519.0
2015-06-05 15:40:00,40.37,40.39,40.33,40.39,522210.0,24.1226,24.1345,24.0987,24.1345,522210.0
2015-06-05 15:50:00,40.39,40.44,40.37,40.39,791941.0,24.1345,24.1644,24.1226,24.1345,791941.0
2015-06-08 09:30:00,40.24,40.44,40.15,40.42,263542.0,24.0449,24.1644,23.9911,24.1525,263542.0
2015-06-08 09:40:00,40.42,40.47,40.3,40.38,122236.0,24.1525,24.1823,24.0808,24.1286,122236.0
2015-06-08 09:50:00,40.38,40.49,40.33,40.45,111692.0,24.1286,24.1943,24.0987,24.1704,111692.0
2015-06-08 10:00:00,40.45,40.46,40.27,40.3,125584.0,24.1704,24.1764,24.0628,24.0808,125584.0
2015-06-08 10:10:00,40.31,40.44,40.23,40.41,328555.0,24.0867,24.1644,24.0389,24.1465,328555.0
2015-06-08 10:20:00,40.42,40.61,40.41,40.59,257808.0,24.1525,24.266,24.1465,24.254,257808.0
2015-06-08 10:30:00,40.58,40.69,40.53,40.58,281169.0,24.2481,24.3138,24.2182,24.2481,281169.0
2015-06-08 10:40:00,40.58,40.59,40.34,40.41,262214.0,24.2481,24.254,24.1047,24.1465,262214.0
2015-06-08 10:50:00,40.41,40.46,40.38,40.41,77999.0,24.1465,24.1764,24.1286,24.1465,77999.0
2015-06-08 11:00:00,40.41,40.44,40.37,40.42,85579.0,24.1465,24.1644,24.1226,24.1525,85579.0
2015-06-08 11:10:00,40.42,40.51,40.41,40.45,99600.0,24.1525,24.2062,24.1465,24.1704,99600.0
2015-06-08 11:20:00,40.45,40.47,40.41,40.41,72743.0,24.1704,24.1823,24.1465,24.1465,72743.0
2015-06-08 11:30:00,40.42,40.44,40.4,40.41,112758.0,24.1525,24.1644,24.1405,24.1465,112758.0
2015-06-08 11:40:00,40.4,40.43,40.38,40.43,95282.0,24.1405,24.1584,24.1286,24.1584,95282.0
2015-06-08 11:50:00,40.43,40.43,40.39,40.4,69135.0,24.1584,24.1584,24.1345,24.1405,69135.0
2015-06-08 12:00:00,40.4,40.41,40.35,40.36,76649.0,24.1405,24.1465,24.1106,24.1166,76649.0
2015-06-08 12:10:00,40.37,40.37,40.3,40.34,95704.0,24.1226,24.1226,24.0808,24.1047,95704.0
2015-06-08 12:20:00,40.34,40.38,40.33,40.34,66558.0,24.1047,24.1286,24.0987,24.1047,66558.0
2015-06-08 12:30:00,40.35,40.36,40.3,40.3,68773.0,24.1106,24.1166,24.0808,24.0808,68773.0
2015-06-08 12:40:00,40.3,40.32,40.27,40.29,98630.0,24.0808,24.0927,24.0628,24.0748,98630.0
2015-06-08 12:50:00,40.3,40.32,40.26,40.27,100171.0,24.0808,24.0927,24.0569,24.0628,100171.0
2015-06-08 13:00:00,40.27,40.32,40.27,40.3,60594.0,24.0628,24.0927,24.0628,24.0808,60594.0
2015-06-08 13:10:00,40.3,40.3,40.26,40.26,102002.0,24.0808,24.0808,24.0569,24.0569,102002.0
2015-06-08 13:20:00,40.26,40.27,40.14,40.15,139535.0,24.0569,24.0628,23.9852,23.9911,139535.0
2015-06-08 13:30:00,40.14,40.16,40.12,40.15,171179.0,23.9852,23.9971,23.9732,23.9911,171179.0
2015-06-08 13:40:00,40.16,40.26,40.15,40.23,109293.0,23.9971,24.0569,23.9911,24.0389,109293.0
2015-06-08 13:50:00,40.23,40.26,40.17,40.22,99980.0,24.0389,24.0569,24.0031,24.033,99980.0
2015-06-08 14:00:00,40.23,40.25,40.2,40.23,70419.0,24.0389,24.0509,24.021,24.0389,70419.0
2015-06-08 14:10:00,40.23,40.24,40.19,40.21,111076.0,24.0389,24.0449,24.015,24.027,111076.0
2015-06-08 14:20:00,40.21,40.22,40.15,40.19,91863.0,24.027,24.033,23.9911,24.015,91863.0
2015-06-08 14:30:00,40.2,40.26,40.19,40.26,131977.0,24.021,24.0569,24.015,24.0569,131977.0
2015-06-08 14:40:00,40.26,40.26,40.21,40.24,143141.0,24.0569,24.0569,24.027,24.0449,143141.0
2015-06-08 14:50:00,40.23,40.28,40.23,40.28,163284.0,24.0389,24.0688,24.0389,24.0688,163284.0
2015-06-08 15:00:00,40.27,40.28,40.23,40.24,113959.0,24.0628,24.0688,24.0389,24.0449,113959.0
2015-06-08 15:10:00,40.23,40.3,40.21,40.3,137753.0,24.0389,24.0808,24.027,24.0808,137753.0
2015-06-08 15:20:00,40.3,40.31,40.26,40.26,177705.0,24.0808,24.0867,24.0569,24.0569,177705.0
2015-06-08 15:30:00,40.27,40.3,40.24,40.27,187729.0,24.0628,24.0808,24.0449,24.0628,187729.0
2015-06-08 15:40:00,40.26,40.3,40.24,40.28,260113.0,24.0569,24.0808,24.0449,24.0688,260113.0
2015-06-08 15:50:00,40.27,40.31,40.2,40.2,418993.0,24.0628,24.0867,24.021,24.021,418993.0
2015-06-09 09:30:00,40.06,40.26,40.02,40.13,728441.0,23.9374,24.0569,23.9134,23.9792,728441.0
2015-06-09 09:40:00,40.14,40.21,40.05,40.12,161316.0,23.9852,24.027,23.9314,23.9732,161316.0
2015-06-09 09:50:00,40.13,40.25,40.12,40.14,229100.0,23.9792,24.0509,23.9732,23.9852,229100.0
2015-06-09 10:00:00,40.13,40.25,40.1,40.25,299597.0,23.9792,24.0509,23.9613,24.0509,299597.0
2015-06-09 10:10:00,40.24,40.25,40.19,40.21,111342.0,24.0449,24.0509,24.015,24.027,111342.0
2015-06-09 10:20:00,40.21,40.23,40.16,40.18,113612.0,24.027,24.0389,23.9971,24.0091,113612.0
2015-06-09 10:30:00,40.18,40.26,40.16,40.25,164435.0,24.0091,24.0569,23.9971,24.0509,164435.0
2015-06-09 10:40:00,40.25,40.28,40.11,40.15,259633.0,24.0509,24.0688,23.9672,23.9911,259633.0
2015-06-09 10:50:00,40.16,40.18,40.13,40.15,111409.0,23.9971,24.0091,23.9792,23.9911,111409.0
2015-06-09 11:00:00,40.16,40.17,40.07,40.08,167089.0,23.9971,24.0031,23.9433,23.9493,167089.0
2015-06-09 11:10:00,40.08,40.17,40.08,40.17,287131.0,23.9493,24.0031,23.9493,24.0031,287131.0
2015-06-09 11:20:00,40.17,40.23,40.15,40.15,112336.0,24.0031,24.0389,23.9911,23.9911,112336.0
2015-06-09 11:30:00,40.15,40.19,40.14,40.18,102404.0,23.9911,24.015,23.9852,24.0091,102404.0
2015-06-09 11:40:00,40.18,40.24,40.17,40.21,115278.0,24.0091,24.0449,24.0031,24.027,115278.0
2015-06-09 11:50:00,40.22,40.25,40.21,40.25,71996.0,24.033,24.0509,24.027,24.0509,71996.0
2015-06-09 12:00:00,40.25,40.26,40.19,40.22,111484.0,24.0509,24.0569,24.015,24.033,111484.0
2015-06-09 12:10:00,40.22,40.23,40.15,40.21,132542.0,24.033,24.0389,23.9911,24.027,132542.0
2015-06-09 12:20:00,40.21,40.25,40.2,40.24,54443.0,24.027,24.0509,24.021,24.0449,54443.0
2015-06-09 12:30:00,40.24,40.29,40.23,40.27,71629.0,24.0449,24.0748,24.0389,24.0628,71629.0
2015-06-09 12:40:00,40.27,40.31,40.27,40.27,67013.0,24.0628,24.0867,24.0628,24.0628,67013.0
2015-06-09 12:50:00,40.27,40.36,40.27,40.36,105710.0,24.0628,24.1166,24.0628,24.1166,105710.0
2015-06-09 13:00:00,40.36,40.4,40.34,40.37,63858.0,24.1166,24.1405,24.1047,24.1226,63858.0
2015-06-09 13:10:00,40.37,40.39,40.32,40.35,83419.0,24.1226,24.1345,24.0927,24.1106,83419.0
2015-06-09 13:20:00,40.34,40.35,40.27,40.29,62519.0,24.1047,24.1106,24.0628,24.0748,62519.0
2015-06-09 13:30:00,40.28,40.3,40.27,40.28,75422.0,24.0688,24.0808,24.0628,24.0688,75422.0
2015-06-09 13:40:00,40.28,40.29,40.22,40.24,74372.0,24.0688,24.0748,24.033,24.0449,74372.0
2015-06-09 13:50:00,40.23,40.27,40.2,40.2,112918.0,24.0389,24.0628,24.021,24.021,112918.0
2015-06-09 14:00:00,40.2,40.29,40.2,40.27,97539.0,24.021,24.0748,24.021,24.0628,97539.0
2015-06-09 14:10:00,40.26,40.3,40.22,40.3,183484.0,24.0569,24.0808,24.033,24.0808,183484.0
2015-06-09 14:20:00,40.3,40.32,40.27,40.32,99716.0,24.0808,24.0927,24.0628,24.0927,99716.0
2015-06-09 14:30:00,40.32,40.34,40.25,40.34,169626.0,24.0927,24.1047,24.0509,24.1047,169626.0
2015-06-09 14:40:00,40.34,40.37,40.31,40.37,67296.0,24.1047,24.1226,24.0867,24.1226,67296.0
2015-06-09 14:50:00,40.37,40.37,40.27,40.28,147687.0,24.1226,24.1226,24.0628,24.0688,147687.0
2015-06-09 15:00:00,40.28,40.32,40.26,40.27,107629.0,24.0688,24.0927,24.0569,24.0628,107629.0
2015-06-09 15:10:00,40.27,40.3,40.25,40.27,118653.0,24.0628,24.0808,24.0509,24.0628,118653.0
2015-06-09 15:20:00,40.26,40.31,40.23,40.26,134953.0,24.0569,24.0867,24.0389,24.0569,134953.0
2015-06-09 15:30:00,40.26,40.29,40.21,40.29,180109.0,24.0569,24.0748,24.027,24.0748,180109.0
2015-06-09 15:40:00,40.29,40.29,40.21,40.27,284224.0,24.0748,24.0748,24.027,24.0628,284224.0
2015-06-09 15:50:00,40.26,40.29,40.22,40.22,390409.0,24.0569,24.0748,24.033,24.033,390409.0
2015-06-10 09:30:00,40.49,40.52,40.29,40.31,340297.0,24.1943,24.2122,24.0748,24.0867,340297.0
2015-06-10 09:40:00,40.31,40.31,40.2,40.21,181726.0,24.0867,24.0867,24.021,24.027,181726.0
2015-06-10 09:50:00,40.22,40.28,40.21,40.24,236317.0,24.033,24.0688,24.027,24.0449,236317.0
2015-06-10 10:00:00,40.24,40.32,40.24,40.25,281730.0,24.0449,24.0927,24.0449,24.0509,281730.0
2015-06-10 10:10:00,40.25,40.28,40.21,40.27,161179.0,24.0509,24.0688,24.027,24.0628,161179.0
2015-06-10 10:20:00,40.26,40.33,40.22,40.31,125557.0,24.0569,24.0987,24.033,24.0867,125557.0
2015-06-10 10:30:00,40.31,40.42,40.31,40.31,141113.0,24.0867,24.1525,24.0867,24.0867,141113.0
2015-06-10 10:40:00,40.31,40.35,40.21,40.25,210639.0,24.0867,24.1106,24.027,24.0509,210639.0
2015-06-10 10:50:00,40.25,40.3,40.24,40.28,134556.0,24.0509,24.0808,24.0449,24.0688,134556.0
2015-06-10 11:00:00,40.29,40.3,40.2,40.21,104635.0,24.0748,24.0808,24.021,24.027,104635.0
2015-06-10 11:10:00,40.21,40.31,40.17,40.25,238540.0,24.027,24.0867,24.0031,24.0509,238540.0
2015-06-10 11:20:00,40.24,40.26,40.19,40.23,155793.0,24.0449,24.0569,24.015,24.0389,155793.0
2015-06-10 11:30:00,40.23,40.25,40.16,40.24,192843.0,24.0389,24.0509,23.9971,24.0449,192843.0
2015-06-10 11:40:00,40.24,40.3,40.22,40.28,86083.0,24.0449,24.0808,24.033,24.0688,86083.0
2015-06-10 11:50:00,40.28,40.31,40.24,40.29,103620.0,24.0688,24.0867,24.0449,24.0748,103620.0
2015-06-10 12:00:00,40.29,40.36,40.28,40.31,73846.0,24.0748,24.1166,24.0688,24.0867,73846.0
2015-06-10 12:10:00,40.32,40.36,40.31,40.32,100097.0,24.0927,24.1166,24.0867,24.0927,100097.0
2015-06-10 12:20:00,40.33,40.33,40.28,40.28,92497.0,24.0987,24.0987,24.0688,24.0688,92497.0
2015-06-10 12:30:00,40.29,40.31,40.26,40.28,88957.0,24.0748,24.0867,24.0569,24.0688,88957.0
2015-06-10 12:40:00,40.29,40.34,40.28,40.33,69991.0,24.0748,24.1047,24.0688,24.0987,69991.0
2015-06-10 12:50:00,40.33,40.36,40.29,40.3,116546.0,24.0987,24.1166,24.0748,24.0808,116546.0
2015-06-10 13:00:00,40.31,40.35,40.3,40.33,59070.0,24.0867,24.1106,24.0808,24.0987,59070.0
2015-06-10 13:10:00,40.32,40.36,40.28,40.28,75791.0,24.0927,24.1166,24.0688,24.0688,75791.0
2015-06-10 13:20:00,40.29,40.31,40.27,40.28,102500.0,24.0748,24.0867,24.0628,24.0688,102500.0
2015-06-10 13:30:00,40.28,40.29,40.24,40.27,114582.0,24.0688,24.0748,24.0449,24.0628,114582.0
2015-06-10 13:40:00,40.27,40.29,40.25,40.28,80259.0,24.0628,24.0748,24.0509,24.0688,80259.0
2015-06-10 13:50:00,40.29,40.34,40.28,40.32,76554.0,24.0748,24.1047,24.0688,24.0927,76554.0
2015-06-10 14:00:00,40.32,40.37,40.31,40.34,107917.0,24.0927,24.1226,24.0867,24.1047,107917.0
2015-06-10 14:10:00,40.34,40.35,40.29,40.31,208867.0,24.1047,24.1106,24.0748,24.0867,208867.0
2015-06-10 14:20:00,40.31,40.34,40.3,40.32,149471.0,24.0867,24.1047,24.0808,24.0927,149471.0
2015-06-10 14:30:00,40.32,40.35,40.26,40.28,164817.0,24.0927,24.1106,24.0569,24.0688,164817.0
2015-06-10 14:40:00,40.27,40.29,40.2,40.22,170406.0,24.0628,24.0748,24.021,24.033,170406.0
2015-06-10 14:50:00,40.22,40.3,40.21,40.3,135961.0,24.033,24.0808,24.027,24.0808,135961.0
2015-06-10 15:00:00,40.3,40.31,40.27,40.29,231558.0,24.0808,24.0867,24.0628,24.0748,231558.0
2015-06-10 15:10:00,40.3,40.3,40.25,40.26,133545.0,24.0808,24.0808,24.0509,24.0569,133545.0
2015-06-10 15:20:00,40.26,40.27,40.21,40.21,199397.0,24.0569,24.0628,24.027,24.027,199397.0
2015-06-10 15:30:00,40.22,40.27,40.2,40.26,201645.0,24.033,24.0628,24.021,24.0569,201645.0
2015-06-10 15:40:00,40.26,40.28,40.24,40.26,427488.0,24.0569,24.0688,24.0449,24.0569,427488.0
2015-06-10 15:50:00,40.26,40.26,40.21,40.21,616673.0,24.0569,24.0569,24.027,24.027,616673.0
2015-06-11 09:30:00,40.17,40.18,40.01,40.09,450576.0,24.0031,24.0091,23.9075,23.9553,450576.0
2015-06-11 09:40:00,40.1,40.1,39.94,39.98,465560.0,23.9613,23.9613,23.8656,23.8895,465560.0
2015-06-11 09:50:00,40.0,40.05,39.99,40.05,149529.0,23.9015,23.9314,23.8955,23.9314,149529.0
2015-06-11 10:00:00,40.05,40.08,40.0,40.0,174205.0,23.9314,23.9493,23.9015,23.9015,174205.0
2015-06-11 10:10:00,40.0,40.06,40.0,40.06,213371.0,23.9015,23.9374,23.9015,23.9374,213371.0
2015-06-11 10:20:00,40.06,40.16,40.05,40.16,161738.0,23.9374,23.9971,23.9314,23.9971,161738.0
2015-06-11 10:30:00,40.16,40.16,40.05,40.05,327842.0,23.9971,23.9971,23.9314,23.9314,327842.0
2015-06-11 10:40:00,40.06,40.06,40.02,40.03,221001.0,23.9374,23.9374,23.9134,23.9194,221001.0
2015-06-11 10:50:00,40.03,40.06,40.01,40.01,209249.0,23.9194,23.9374,23.9075,23.9075,209249.0
2015-06-11 11:00:00,40.02,40.11,40.0,40.06,300718.0,23.9134,23.9672,23.9015,23.9374,300718.0
2015-06-11 11:10:00,40.06,40.07,40.01,40.04,103322.0,23.9374,23.9433,23.9075,23.9254,103322.0
2015-06-11 11:20:00,40.05,40.09,40.02,40.02,139158.0,23.9314,23.9553,23.9134,23.9134,139158.0
2015-06-11 11:30:00,40.03,40.03,40.0,40.02,129817.0,23.9194,23.9194,23.9015,23.9134,129817.0
2015-06-11 11:40:00,40.02,40.04,40.0,40.02,126786.0,23.9134,23.9254,23.9015,23.9134,126786.0
2015-06-11 11:50:00,40.03,40.05,39.97,39.99,225158.0,23.9194,23.9314,23.8836,23.8955,225158.0
2015-06-11 12:00:00,39.98,40.06,39.98,40.05,137468.0,23.8895,23.9374,23.8895,23.9314,137468.0
2015-06-11 12:10:00,40.05,40.05,40.0,40.02,78950.0,23.9314,23.9314,23.9015,23.9134,78950.0
2015-06-11 12:20:00,40.01,40.04,40.01,40.02,69044.0,23.9075,23.9254,23.9075,23.9134,69044.0
2015-06-11 12:30:00,40.02,40.07,40.0,40.04,72492.0,23.9134,23.9433,23.9015,23.9254,72492.0
2015-06-11 12:40:00,40.04,40.09,40.04,40.05,68360.0,23.9254,23.9553,23.9254,23.9314,68360.0
2015-06-11 12:50:00,40.04,40.09,40.02,40.09,79667.0,23.9254,23.9553,23.9134,23.9553,79667.0
2015-06-11 13:00:00,40.09,40.1,40.05,40.07,135397.0,23.9553,23.9613,23.9314,23.9433,135397.0
2015-06-11 13:10:00,40.07,40.09,40.02,40.02,130318.0,23.9433,23.9553,23.9134,23.9134,130318.0
2015-06-11 13:20:00,40.02,40.04,39.98,39.99,273422.0,23.9134,23.9254,23.8895,23.8955,273422.0
2015-06-11 13:30:00,39.99,40.0,39.92,39.94,273303.0,23.8955,23.9015,23.8537,23.8656,273303.0
2015-06-11 13:40:00,39.93,39.95,39.85,39.91,296250.0,23.8597,23.8716,23.8119,23.8477,296250.0
2015-06-11 13:50:00,39.91,39.94,39.87,39.9,145676.0,23.8477,23.8656,23.8238,23.8417,145676.0
2015-06-11 14:00:00,39.9,39.91,39.84,39.84,425471.0,23.8417,23.8477,23.8059,23.8059,425471.0
2015-06-11 14:10:00,39.84,39.85,39.8,39.82,411529.0,23.8059,23.8119,23.782,23.7939,411529.0
2015-06-11 14:20:00,39.81,39.85,39.81,39.82,289613.0,23.788,23.8119,23.788,23.7939,289613.0
2015-06-11 14:30:00,39.82,39.88,39.81,39.85,272586.0,23.7939,23.8298,23.788,23.8119,272586.0
2015-06-11 14:40:00,39.85,39.87,39.82,39.82,226323.0,23.8119,23.8238,23.7939,23.7939,226323.0
2015-06-11 14:50:00,39.82,39.84,39.81,39.83,204399.0,23.7939,23.8059,23.788,23.7999,204399.0
2015-06-11 15:00:00,39.84,39.86,39.8,39.82,439535.0,23.8059,23.8178,23.782,23.7939,439535.0
2015-06-11 15:10:00,39.81,39.84,39.8,39.82,457595.0,23.788,23.8059,23.782,23.7939,457595.0
2015-06-11 15:20:00,39.82,39.82,39.78,39.78,308466.0,23.7939,23.7939,23.77,23.77,308466.0
2015-06-11 15:30:00,39.79,39.86,39.77,39.8,566635.0,23.776,23.8178,23.7641,23.782,566635.0
2015-06-11 15:40:00,39.8,39.8,39.75,39.77,619522.0,23.782,23.782,23.7521,23.7641,619522.0
2015-06-11 15:50:00,39.77,39.79,39.75,39.78,873740.0,23.7641,23.776,23.7521,23.77,873740.0
2015-06-12 09:30:00,38.91,39.13,38.33,38.94,3444871.0,23.2502,23.3816,22.9036,23.2681,3444871.0
2015-06-12 09:40:00,38.93,39.17,38.83,39.02,1602755.0,23.2621,23.4055,23.2024,23.3159,1602755.0
2015-06-12 09:50:00,39.02,39.1,38.98,38.99,1074967.0,23.3159,23.3637,23.292,23.298,1074967.0
2015-06-12 10:00:00,39.01,39.31,39.01,39.27,1081849.0,23.3099,23.4892,23.3099,23.4653,1081849.0
2015-06-12 10:10:00,39.28,39.35,39.23,39.34,1239345.0,23.4713,23.5131,23.4414,23.5071,1239345.0
2015-06-12 10:20:00,39.34,39.4,39.29,39.4,1163024.0,23.5071,23.543,23.4772,23.543,1163024.0
2015-06-12 10:30:00,39.4,39.42,39.3,39.35,1165769.0,23.543,23.5549,23.4832,23.5131,1165769.0
2015-06-12 10:40:00,39.35,39.36,38.97,38.98,683427.0,23.5131,23.5191,23.286,23.292,683427.0
2015-06-12 10:50:00,38.97,39.04,38.96,38.98,1125579.0,23.286,23.3279,23.2801,23.292,1125579.0
2015-06-12 11:00:00,38.99,39.14,38.97,39.1,855832.0,23.298,23.3876,23.286,23.3637,855832.0
2015-06-12 11:10:00,39.1,39.11,38.91,38.96,543655.0,23.3637,23.3697,23.2502,23.2801,543655.0
2015-06-12 11:20:00,38.97,39.09,38.96,39.06,555551.0,23.286,23.3577,23.2801,23.3398,555551.0
2015-06-12 11:30:00,39.07,39.08,38.97,38.98,572056.0,23.3458,23.3518,23.286,23.292,572056.0
2015-06-12 11:40:00,38.98,39.05,38.96,38.99,738429.0,23.292,23.3338,23.2801,23.298,738429.0
2015-06-12 11:50:00,38.99,39.05,38.98,39.01,463770.0,23.298,23.3338,23.292,23.3099,463770.0
2015-06-12 12:00:00,39.0,39.02,38.89,38.91,524426.0,23.304,23.3159,23.2382,23.2502,524426.0
2015-06-12 12:10:00,38.91,38.99,38.88,38.98,569146.0,23.2502,23.298,23.2323,23.292,569146.0
2015-06-12 12:20:00,38.98,39.01,38.94,39.0,287443.0,23.292,23.3099,23.2681,23.304,287443.0
2015-06-12 12:30:00,39.01,39.07,38.98,39.03,239973.0,23.3099,23.3458,23.292,23.3219,239973.0
2015-06-12 12:40:00,39.03,39.1,38.99,39.05,337719.0,23.3219,23.3637,23.298,23.3338,337719.0
2015-06-12 12:50:00,39.06,39.1,39.03,39.04,407070.0,23.3398,23.3637,23.3219,23.3279,407070.0
2015-06-12 13:00:00,39.05,39.07,39.0,39.05,373471.0,23.3338,23.3458,23.304,23.3338,373471.0
2015-06-12 13:10:00,39.05,39.08,39.04,39.07,285572.0,23.3338,23.3518,23.3279,23.3458,285572.0
2015-06-12 13:20:00,39.07,39.08,39.04,39.06,295673.0,23.3458,23.3518,23.3279,23.3398,295673.0
2015-06-12 13:30:00,39.05,39.06,39.02,39.04,245991.0,23.3338,23.3398,23.3159,23.3279,245991.0
2015-06-12 13:40:00,39.03,39.07,39.01,39.03,307616.0,23.3219,23.3458,23.3099,23.3219,307616.0
2015-06-12 13:50:00,39.03,39.05,39.02,39.02,196689.0,23.3219,23.3338,23.3159,23.3159,196689.0
2015-06-12 14:00:00,39.03,39.04,38.95,38.97,481090.0,23.3219,23.3279,23.2741,23.286,481090.0
2015-06-12 14:10:00,38.96,39.0,38.85,38.89,456680.0,23.2801,23.304,23.2143,23.2382,456680.0
2015-06-12 14:20:00,38.9,38.93,38.84,38.91,494592.0,23.2442,23.2621,23.2084,23.2502,494592.0
2015-06-12 14:30:00,38.91,38.93,38.83,38.88,357423.0,23.2502,23.2621,23.2024,23.2323,357423.0
2015-06-12 14:40:00,38.88,38.98,38.88,38.95,343391.0,23.2323,23.292,23.2323,23.2741,343391.0
2015-06-12 14:50:00,38.95,38.95,38.88,38.9,357295.0,23.2741,23.2741,23.2323,23.2442,357295.0
2015-06-12 15:00:00,38.89,38.95,38.86,38.93,434362.0,23.2382,23.2741,23.2203,23.2621,434362.0
2015-06-12 15:10:00,38.92,38.95,38.87,38.9,273401.0,23.2562,23.2741,23.2263,23.2442,273401.0
2015-06-12 15:20:00,38.9,38.94,38.86,38.93,369756.0,23.2442,23.2681,23.2203,23.2621,369756.0
2015-06-12 15:30:00,38.93,38.97,38.92,38.97,426763.0,23.2621,23.286,23.2562,23.286,426763.0
2015-06-12 15:40:00,38.96,38.96,38.9,38.93,584252.0,23.2801,23.2801,23.2442,23.2621,584252.0
2015-06-12 15:50:00,38.92,38.96,38.92,38.94,854377.0,23.2562,23.2801,23.2562,23.2681,854377.0
2015-06-15 09:30:00,38.39,38.94,38.39,38.87,984321.0,22.9395,23.2681,22.9395,23.2263,984321.0
2015-06-15 09:40:00,38.87,39.04,38.8,39.04,528363.0,23.2263,23.3279,23.1845,23.3279,528363.0
2015-06-15 09:50:00,39.03,39.26,39.02,39.18,714524.0,23.3219,23.4593,23.3159,23.4115,714524.0
2015-06-15 10:00:00,39.17,39.31,39.17,39.29,414701.0,23.4055,23.4892,23.4055,23.4772,414701.0
2015-06-15 10:10:00,39.29,39.4,39.25,39.36,541667.0,23.4772,23.543,23.4533,23.5191,541667.0
2015-06-15 10:20:00,39.37,39.42,39.29,39.41,323629.0,23.5251,23.5549,23.4772,23.549,323629.0
2015-06-15 10:30:00,39.41,39.48,39.32,39.46,368292.0,23.549,23.5908,23.4952,23.5788,368292.0
2015-06-15 10:40:00,39.47,39.47,39.33,39.4,383051.0,23.5848,23.5848,23.5011,23.543,383051.0
2015-06-15 10:50:00,39.4,39.54,39.39,39.45,318302.0,23.543,23.6266,23.537,23.5729,318302.0
2015-06-15 11:00:00,39.45,39.55,39.45,39.53,348700.0,23.5729,23.6326,23.5729,23.6207,348700.0
2015-06-15 11:10:00,39.53,39.61,39.47,39.48,345619.0,23.6207,23.6685,23.5848,23.5908,345619.0
2015-06-15 11:20:00,39.48,39.49,39.37,39.4,303508.0,23.5908,23.5968,23.5251,23.543,303508.0
2015-06-15 11:30:00,39.41,39.42,39.36,39.39,202997.0,23.549,23.5549,23.5191,23.537,202997.0
2015-06-15 11:40:00,39.39,39.39,39.3,39.39,241520.0,23.537,23.537,23.4832,23.537,241520.0
2015-06-15 11:50:00,39.38,39.47,39.29,39.33,282875.0,23.531,23.5848,23.4772,23.5011,282875.0
2015-06-15 12:00:00,39.33,39.34,39.27,39.3,229150.0,23.5011,23.5071,23.4653,23.4832,229150.0
2015-06-15 12:10:00,39.3,39.31,39.23,39.25,141992.0,23.4832,23.4892,23.4414,23.4533,141992.0
2015-06-15 12:20:00,39.26,39.27,39.22,39.27,133533.0,23.4593,23.4653,23.4354,23.4653,133533.0
2015-06-15 12:30:00,39.27,39.3,39.23,39.26,148449.0,23.4653,23.4832,23.4414,23.4593,148449.0
2015-06-15 12:40:00,39.25,39.3,39.23,39.27,213845.0,23.4533,23.4832,23.4414,23.4653,213845.0
2015-06-15 12:50:00,39.28,39.32,39.2,39.25,287046.0,23.4713,23.4952,23.4235,23.4533,287046.0
2015-06-15 13:00:00,39.25,39.3,39.18,39.29,371539.0,23.4533,23.4832,23.4115,23.4772,371539.0
2015-06-15 13:10:00,39.29,39.37,39.23,39.36,224706.0,23.4772,23.5251,23.4414,23.5191,224706.0
2015-06-15 13:20:00,39.37,39.42,39.32,39.36,179345.0,23.5251,23.5549,23.4952,23.5191,179345.0
2015-06-15 13:30:00,39.37,39.38,39.3,39.3,119707.0,23.5251,23.531,23.4832,23.4832,119707.0
2015-06-15 13:40:00,39.31,39.36,39.27,39.34,201360.0,23.4892,23.5191,23.4653,23.5071,201360.0
2015-06-15 13:50:00,39.34,39.42,39.32,39.38,249774.0,23.5071,23.5549,23.4952,23.531,249774.0
2015-06-15 14:00:00,39.38,39.41,39.32,39.32,142662.0,23.531,23.549,23.4952,23.4952,142662.0
2015-06-15 14:10:00,39.32,39.48,39.32,39.43,323251.0,23.4952,23.5908,23.4952,23.5609,323251.0
2015-06-15 14:20:00,39.42,39.45,39.39,39.45,173676.0,23.5549,23.5729,23.537,23.5729,173676.0
2015-06-15 14:30:00,39.45,39.5,39.36,39.38,365993.0,23.5729,23.6027,23.5191,23.531,365993.0
2015-06-15 14:40:00,39.38,39.4,39.33,39.33,195127.0,23.531,23.543,23.5011,23.5011,195127.0
2015-06-15 14:50:00,39.33,39.35,39.31,39.33,208510.0,23.5011,23.5131,23.4892,23.5011,208510.0
2015-06-15 15:00:00,39.33,39.36,39.3,39.33,236843.0,23.5011,23.5191,23.4832,23.5011,236843.0
2015-06-15 15:10:00,39.34,39.35,39.3,39.34,247711.0,23.5071,23.5131,23.4832,23.5071,247711.0
2015-06-15 15:20:00,39.34,39.36,39.31,39.33,262437.0,23.5071,23.5191,23.4892,23.5011,262437.0
2015-06-15 15:30:00,39.34,39.35,39.26,39.3,427770.0,23.5071,23.5131,23.4593,23.4832,427770.0
2015-06-15 15:40:00,39.3,39.43,39.29,39.33,640723.0,23.4832,23.5609,23.4772,23.5011,640723.0
2015-06-15 15:50:00,39.33,39.36,39.29,39.36,1298662.0,23.5011,23.5191,23.4772,23.5191,1298662.0
2015-06-16 09:30:00,39.46,39.7,39.37,39.67,772743.0,23.5788,23.7222,23.5251,23.7043,772743.0
2015-06-16 09:40:00,39.67,39.71,39.5,39.51,437151.0,23.7043,23.7282,23.6027,23.6087,437151.0
2015-06-16 09:50:00,39.51,39.59,39.43,39.45,504652.0,23.6087,23.6565,23.5609,23.5729,504652.0
2015-06-16 10:00:00,39.46,39.48,39.25,39.28,699185.0,23.5788,23.5908,23.4533,23.4713,699185.0
2015-06-16 10:10:00,39.28,39.31,39.17,39.18,418595.0,23.4713,23.4892,23.4055,23.4115,418595.0
2015-06-16 10:20:00,39.18,39.2,39.1,39.16,272980.0,23.4115,23.4235,23.3637,23.3996,272980.0
2015-06-16 10:30:00,39.16,39.23,39.1,39.13,249735.0,23.3996,23.4414,23.3637,23.3816,249735.0
2015-06-16 10:40:00,39.13,39.17,39.11,39.17,281234.0,23.3816,23.4055,23.3697,23.4055,281234.0
2015-06-16 10:50:00,39.17,39.23,39.16,39.23,266739.0,23.4055,23.4414,23.3996,23.4414,266739.0
2015-06-16 11:00:00,39.23,39.32,39.19,39.3,333986.0,23.4414,23.4952,23.4175,23.4832,333986.0
2015-06-16 11:10:00,39.3,39.39,39.29,39.31,186544.0,23.4832,23.537,23.4772,23.4892,186544.0
2015-06-16 11:20:00,39.31,39.31,39.21,39.22,175338.0,23.4892,23.4892,23.4294,23.4354,175338.0
2015-06-16 11:30:00,39.22,39.32,39.21,39.3,262047.0,23.4354,23.4952,23.4294,23.4832,262047.0
2015-06-16 11:40:00,39.29,39.34,39.27,39.32,129724.0,23.4772,23.5071,23.4653,23.4952,129724.0
2015-06-16 11:50:00,39.31,39.36,39.31,39.36,203396.0,23.4892,23.5191,23.4892,23.5191,203396.0
2015-06-16 12:00:00,39.36,39.42,39.35,39.36,146806.0,23.5191,23.5549,23.5131,23.5191,146806.0
2015-06-16 12:10:00,39.36,39.4,39.34,39.34,216654.0,23.5191,23.543,23.5071,23.5071,216654.0
2015-06-16 12:20:00,39.34,39.35,39.31,39.34,147918.0,23.5071,23.5131,23.4892,23.5071,147918.0
2015-06-16 12:30:00,39.35,39.42,39.34,39.41,125187.0,23.5131,23.5549,23.5071,23.549,125187.0
2015-06-16 12:40:00,39.41,39.43,39.4,39.43,115090.0,23.549,23.5609,23.543,23.5609,115090.0
2015-06-16 12:50:00,39.43,39.43,39.35,39.35,113450.0,23.5609,23.5609,23.5131,23.5131,113450.0
2015-06-16 13:00:00,39.36,39.42,39.35,39.41,144850.0,23.5191,23.5549,23.5131,23.549,144850.0
2015-06-16 13:10:00,39.41,39.41,39.36,39.37,102800.0,23.549,23.549,23.5191,23.5251,102800.0
2015-06-16 13:20:00,39.36,39.36,39.32,39.33,168664.0,23.5191,23.5191,23.4952,23.5011,168664.0
2015-06-16 13:30:00,39.33,39.35,39.31,39.32,118701.0,23.5011,23.5131,23.4892,23.4952,118701.0
2015-06-16 13:40:00,39.31,39.33,39.28,39.28,105991.0,23.4892,23.5011,23.4713,23.4713,105991.0
2015-06-16 13:50:00,39.28,39.33,39.28,39.33,98697.0,23.4713,23.5011,23.4713,23.5011,98697.0
2015-06-16 14:00:00,39.33,39.43,39.32,39.43,131265.0,23.5011,23.5609,23.4952,23.5609,131265.0
2015-06-16 14:10:00,39.43,39.43,39.36,39.36,160124.0,23.5609,23.5609,23.5191,23.5191,160124.0
2015-06-16 14:20:00,39.36,39.4,39.34,39.39,135296.0,23.5191,23.543,23.5071,23.537,135296.0
2015-06-16 14:30:00,39.39,39.44,39.38,39.44,113704.0,23.537,23.5669,23.531,23.5669,113704.0
2015-06-16 14:40:00,39.44,39.44,39.4,39.41,259431.0,23.5669,23.5669,23.543,23.549,259431.0
2015-06-16 14:50:00,39.4,39.43,39.4,39.43,196579.0,23.543,23.5609,23.543,23.5609,196579.0
2015-06-16 15:00:00,39.43,39.43,39.38,39.39,160122.0,23.5609,23.5609,23.531,23.537,160122.0
2015-06-16 15:10:00,39.39,39.41,39.38,39.41,161497.0,23.537,23.549,23.531,23.549,161497.0
2015-06-16 15:20:00,39.4,39.46,39.4,39.44,363597.0,23.543,23.5788,23.543,23.5669,363597.0
2015-06-16 15:30:00,39.44,39.49,39.43,39.49,340817.0,23.5669,23.5968,23.5609,23.5968,340817.0
2015-06-16 15:40:00,39.49,39.52,39.46,39.51,588376.0,23.5968,23.6147,23.5788,23.6087,588376.0
2015-06-16 15:50:00,39.52,39.53,39.5,39.51,733001.0,23.6147,23.6207,23.6027,23.6087,733001.0
2015-06-17 09:30:00,39.68,39.74,39.45,39.46,394964.0,23.7103,23.7461,23.5729,23.5788,394964.0
2015-06-17 09:40:00,39.46,39.48,39.34,39.45,480426.0,23.5788,23.5908,23.5071,23.5729,480426.0
2015-06-17 09:50:00,39.46,39.51,39.37,39.5,444306.0,23.5788,23.6087,23.5251,23.6027,444306.0
2015-06-17 10:00:00,39.51,39.56,39.47,39.48,419799.0,23.6087,23.6386,23.5848,23.5908,419799.0
2015-06-17 10:10:00,39.48,39.51,39.37,39.38,503109.0,23.5908,23.6087,23.5251,23.531,503109.0
2015-06-17 10:20:00,39.38,39.5,39.37,39.5,212040.0,23.531,23.6027,23.5251,23.6027,212040.0
2015-06-17 10:30:00,39.49,39.5,39.41,39.43,481669.0,23.5968,23.6027,23.549,23.5609,481669.0
2015-06-17 10:40:00,39.43,39.5,39.42,39.45,311801.0,23.5609,23.6027,23.5549,23.5729,311801.0
2015-06-17 10:50:00,39.45,39.45,39.35,39.43,207338.0,23.5729,23.5729,23.5131,23.5609,207338.0
2015-06-17 11:00:00,39.43,39.46,39.35,39.36,154678.0,23.5609,23.5788,23.5131,23.5191,154678.0
2015-06-17 11:10:00,39.35,39.38,39.32,39.38,210018.0,23.5131,23.531,23.4952,23.531,210018.0
2015-06-17 11:20:00,39.38,39.38,39.32,39.37,183722.0,23.531,23.531,23.4952,23.5251,183722.0
2015-06-17 11:30:00,39.37,39.38,39.32,39.36,229576.0,23.5251,23.531,23.4952,23.5191,229576.0
2015-06-17 11:40:00,39.36,39.37,39.26,39.3,124654.0,23.5191,23.5251,23.4593,23.4832,124654.0
2015-06-17 11:50:00,39.3,39.31,39.23,39.25,186938.0,23.4832,23.4892,23.4414,23.4533,186938.0
2015-06-17 12:00:00,39.25,39.3,39.23,39.3,204151.0,23.4533,23.4832,23.4414,23.4832,204151.0
2015-06-17 12:10:00,39.3,39.38,39.25,39.34,559411.0,23.4832,23.531,23.4533,23.5071,559411.0
2015-06-17 12:20:00,39.34,39.39,39.33,39.39,283141.0,23.5071,23.537,23.5011,23.537,283141.0
2015-06-17 12:30:00,39.39,39.43,39.34,39.37,207751.0,23.537,23.5609,23.5071,23.5251,207751.0
2015-06-17 12:40:00,39.36,39.38,39.3,39.35,473464.0,23.5191,23.531,23.4832,23.5131,473464.0
2015-06-17 12:50:00,39.36,39.37,39.33,39.34,145891.0,23.5191,23.5251,23.5011,23.5071,145891.0
2015-06-17 13:00:00,39.35,39.36,39.3,39.32,133918.0,23.5131,23.5191,23.4832,23.4952,133918.0
2015-06-17 13:10:00,39.32,39.4,39.31,39.37,166466.0,23.4952,23.543,23.4892,23.5251,166466.0
2015-06-17 13:20:00,39.37,39.43,39.35,39.42,120327.0,23.5251,23.5609,23.5131,23.5549,120327.0
2015-06-17 13:30:00,39.42,39.49,39.41,39.43,168986.0,23.5549,23.5968,23.549,23.5609,168986.0
2015-06-17 13:40:00,39.44,39.45,39.35,39.38,122473.0,23.5669,23.5729,23.5131,23.531,122473.0
2015-06-17 13:50:00,39.37,39.44,39.32,39.39,212047.0,23.5251,23.5669,23.4952,23.537,212047.0
2015-06-17 14:00:00,39.38,39.59,39.27,39.53,277041.0,23.531,23.6565,23.4653,23.6207,277041.0
2015-06-17 14:10:00,39.53,39.57,39.46,39.49,211986.0,23.6207,23.6446,23.5788,23.5968,211986.0
2015-06-17 14:20:00,39.48,39.5,39.42,39.46,149341.0,23.5908,23.6027,23.5549,23.5788,149341.0
2015-06-17 14:30:00,39.46,39.57,39.45,39.55,166168.0,23.5788,23.6446,23.5729,23.6326,166168.0
2015-06-17 14:40:00,39.56,39.65,39.55,39.62,297500.0,23.6386,23.6924,23.6326,23.6744,297500.0
2015-06-17 14:50:00,39.62,39.65,39.58,39.59,303534.0,23.6744,23.6924,23.6505,23.6565,303534.0
2015-06-17 15:00:00,39.59,39.61,39.53,39.55,226428.0,23.6565,23.6685,23.6207,23.6326,226428.0
2015-06-17 15:10:00,39.54,39.62,39.53,39.59,375952.0,23.6266,23.6744,23.6207,23.6565,375952.0
2015-06-17 15:20:00,39.58,39.61,39.56,39.6,302548.0,23.6505,23.6685,23.6386,23.6625,302548.0
2015-06-17 15:30:00,39.6,39.62,39.56,39.59,253304.0,23.6625,23.6744,23.6386,23.6565,253304.0
2015-06-17 15:40:00,39.59,39.61,39.55,39.58,425011.0,23.6565,23.6685,23.6326,23.6505,425011.0
2015-06-17 15:50:00,39.59,39.59,39.52,39.52,595444.0,23.6565,23.6565,23.6147,23.6147,595444.0
2015-06-18 09:30:00,39.64,39.74,39.44,39.48,749548.0,23.6864,23.7461,23.5669,23.5908,749548.0
2015-06-18 09:40:00,39.49,39.66,39.46,39.65,587062.0,23.5968,23.6983,23.5788,23.6924,587062.0
2015-06-18 09:50:00,39.66,39.7,39.52,39.54,499550.0,23.6983,23.7222,23.6147,23.6266,499550.0
2015-06-18 10:00:00,39.55,39.75,39.55,39.72,438076.0,23.6326,23.7521,23.6326,23.7342,438076.0
2015-06-18 10:10:00,39.72,39.75,39.69,39.72,421488.0,23.7342,23.7521,23.7163,23.7342,421488.0
2015-06-18 10:20:00,39.72,39.72,39.66,39.67,354121.0,23.7342,23.7342,23.6983,23.7043,354121.0
2015-06-18 10:30:00,39.68,39.7,39.64,39.65,381981.0,23.7103,23.7222,23.6864,23.6924,381981.0
2015-06-18 10:40:00,39.65,39.68,39.59,39.68,270999.0,23.6924,23.7103,23.6565,23.7103,270999.0
2015-06-18 10:50:00,39.68,39.74,39.67,39.72,195555.0,23.7103,23.7461,23.7043,23.7342,195555.0
2015-06-18 11:00:00,39.72,39.78,39.72,39.77,274009.0,23.7342,23.77,23.7342,23.7641,274009.0
2015-06-18 11:10:00,39.77,39.78,39.73,39.77,161465.0,23.7641,23.77,23.7402,23.7641,161465.0
2015-06-18 11:20:00,39.78,39.87,39.77,39.84,283601.0,23.77,23.8238,23.7641,23.8059,283601.0
2015-06-18 11:30:00,39.84,39.95,39.83,39.94,373842.0,23.8059,23.8716,23.7999,23.8656,373842.0
2015-06-18 11:40:00,39.95,39.97,39.92,39.97,231703.0,23.8716,23.8836,23.8537,23.8836,231703.0
2015-06-18 11:50:00,39.97,40.0,39.96,39.99,387436.0,23.8836,23.9015,23.8776,23.8955,387436.0
2015-06-18 12:00:00,40.0,40.0,39.95,39.97,245649.0,23.9015,23.9015,23.8716,23.8836,245649.0
2015-06-18 12:10:00,39.96,40.03,39.95,40.02,527244.0,23.8776,23.9194,23.8716,23.9134,527244.0
2015-06-18 12:20:00,40.02,40.13,40.02,40.04,299218.0,23.9134,23.9792,23.9134,23.9254,299218.0
2015-06-18 12:30:00,40.04,40.17,40.03,40.16,394099.0,23.9254,24.0031,23.9194,23.9971,394099.0
2015-06-18 12:40:00,40.17,40.23,40.16,40.22,401405.0,24.0031,24.0389,23.9971,24.033,401405.0
2015-06-18 12:50:00,40.22,40.24,40.12,40.2,327649.0,24.033,24.0449,23.9732,24.021,327649.0
2015-06-18 13:00:00,40.21,40.25,40.14,40.15,398391.0,24.027,24.0509,23.9852,23.9911,398391.0
2015-06-18 13:10:00,40.15,40.16,40.03,40.05,279346.0,23.9911,23.9971,23.9194,23.9314,279346.0
2015-06-18 13:20:00,40.05,40.05,39.98,40.0,233432.0,23.9314,23.9314,23.8895,23.9015,233432.0
2015-06-18 13:30:00,40.0,40.03,39.97,39.97,204385.0,23.9015,23.9194,23.8836,23.8836,204385.0
2015-06-18 13:40:00,39.96,40.0,39.91,39.91,366791.0,23.8776,23.9015,23.8477,23.8477,366791.0
2015-06-18 13:50:00,39.91,39.92,39.86,39.9,213951.0,23.8477,23.8537,23.8178,23.8417,213951.0
2015-06-18 14:00:00,39.9,39.94,39.85,39.93,229207.0,23.8417,23.8656,23.8119,23.8597,229207.0
2015-06-18 14:10:00,39.93,39.97,39.92,39.93,128439.0,23.8597,23.8836,23.8537,23.8597,128439.0
2015-06-18 14:20:00,39.94,40.0,39.93,39.96,194706.0,23.8656,23.9015,23.8597,23.8776,194706.0
2015-06-18 14:30:00,39.97,40.0,39.96,39.99,220047.0,23.8836,23.9015,23.8776,23.8955,220047.0
2015-06-18 14:40:00,40.0,40.01,39.91,39.92,194282.0,23.9015,23.9075,23.8477,23.8537,194282.0
2015-06-18 14:50:00,39.93,39.97,39.92,39.95,197180.0,23.8597,23.8836,23.8537,23.8716,197180.0
2015-06-18 15:00:00,39.95,39.96,39.9,39.95,259853.0,23.8716,23.8776,23.8417,23.8716,259853.0
2015-06-18 15:10:00,39.94,40.02,39.94,40.01,501068.0,23.8656,23.9134,23.8656,23.9075,501068.0
2015-06-18 15:20:00,40.01,40.06,39.99,40.05,391371.0,23.9075,23.9374,23.8955,23.9314,391371.0
2015-06-18 15:30:00,40.05,40.07,39.99,40.0,407639.0,23.9314,23.9433,23.8955,23.9015,407639.0
2015-06-18 15:40:00,39.99,40.08,39.99,40.06,593036.0,23.8955,23.9493,23.8955,23.9374,593036.0
2015-06-18 15:50:00,40.07,40.11,40.06,40.07,1296217.0,23.9433,23.9672,23.9374,23.9433,1296217.0
2015-06-19 09:30:00,39.91,39.95,39.67,39.76,1907300.0,23.8477,23.8716,23.7043,23.7581,1907300.0
2015-06-19 09:40:00,39.75,39.86,39.73,39.74,242740.0,23.7521,23.8178,23.7402,23.7461,242740.0
2015-06-19 09:50:00,39.75,39.96,39.74,39.92,422343.0,23.7521,23.8776,23.7461,23.8537,422343.0
2015-06-19 10:00:00,39.93,39.96,39.83,39.83,266221.0,23.8597,23.8776,23.7999,23.7999,266221.0
2015-06-19 10:10:00,39.84,39.84,39.73,39.81,287569.0,23.8059,23.8059,23.7402,23.788,287569.0
2015-06-19 10:20:00,39.81,39.83,39.76,39.79,155485.0,23.788,23.7999,23.7581,23.776,155485.0
2015-06-19 10:30:00,39.8,39.8,39.75,39.75,135263.0,23.782,23.782,23.7521,23.7521,135263.0
2015-06-19 10:40:00,39.75,39.76,39.65,39.76,260302.0,23.7521,23.7581,23.6924,23.7581,260302.0
2015-06-19 10:50:00,39.77,39.81,39.75,39.81,155672.0,23.7641,23.788,23.7521,23.788,155672.0
2015-06-19 11:00:00,39.81,39.82,39.75,39.8,190035.0,23.788,23.7939,23.7521,23.782,190035.0
2015-06-19 11:10:00,39.8,39.86,39.79,39.83,162663.0,23.782,23.8178,23.776,23.7999,162663.0
2015-06-19 11:20:00,39.84,39.87,39.8,39.81,138427.0,23.8059,23.8238,23.782,23.788,138427.0
2015-06-19 11:30:00,39.8,39.81,39.68,39.7,245123.0,23.782,23.788,23.7103,23.7222,245123.0
2015-06-19 11:40:00,39.7,39.73,39.65,39.7,182814.0,23.7222,23.7402,23.6924,23.7222,182814.0
2015-06-19 11:50:00,39.7,39.77,39.69,39.75,210002.0,23.7222,23.7641,23.7163,23.7521,210002.0
2015-06-19 12:00:00,39.74,39.75,39.64,39.64,235198.0,23.7461,23.7521,23.6864,23.6864,235198.0
2015-06-19 12:10:00,39.64,39.68,39.64,39.64,159677.0,23.6864,23.7103,23.6864,23.6864,159677.0
2015-06-19 12:20:00,39.65,39.65,39.58,39.59,233001.0,23.6924,23.6924,23.6505,23.6565,233001.0
2015-06-19 12:30:00,39.59,39.64,39.56,39.63,197843.0,23.6565,23.6864,23.6386,23.6804,197843.0
2015-06-19 12:40:00,39.63,39.64,39.58,39.61,198001.0,23.6804,23.6864,23.6505,23.6685,198001.0
2015-06-19 12:50:00,39.61,39.61,39.56,39.6,149938.0,23.6685,23.6685,23.6386,23.6625,149938.0
2015-06-19 13:00:00,39.61,39.61,39.57,39.58,146459.0,23.6685,23.6685,23.6446,23.6505,146459.0
2015-06-19 13:10:00,39.58,39.6,39.54,39.57,150630.0,23.6505,23.6625,23.6266,23.6446,150630.0
2015-06-19 13:20:00,39.57,39.58,39.51,39.53,171424.0,23.6446,23.6505,23.6087,23.6207,171424.0
2015-06-19 13:30:00,39.53,39.63,39.52,39.62,189033.0,23.6207,23.6804,23.6147,23.6744,189033.0
2015-06-19 13:40:00,39.62,39.7,39.61,39.66,224263.0,23.6744,23.7222,23.6685,23.6983,224263.0
2015-06-19 13:50:00,39.65,39.7,39.65,39.67,150883.0,23.6924,23.7222,23.6924,23.7043,150883.0
2015-06-19 14:00:00,39.67,39.7,39.62,39.65,199838.0,23.7043,23.7222,23.6744,23.6924,199838.0
2015-06-19 14:10:00,39.66,39.67,39.63,39.65,197889.0,23.6983,23.7043,23.6804,23.6924,197889.0
2015-06-19 14:20:00,39.65,39.65,39.56,39.56,174996.0,23.6924,23.6924,23.6386,23.6386,174996.0
2015-06-19 14:30:00,39.56,39.56,39.52,39.54,212151.0,23.6386,23.6386,23.6147,23.6266,212151.0
2015-06-19 14:40:00,39.55,39.62,39.54,39.62,182484.0,23.6326,23.6744,23.6266,23.6744,182484.0
2015-06-19 14:50:00,39.62,39.62,39.57,39.61,219893.0,23.6744,23.6744,23.6446,23.6685,219893.0
2015-06-19 15:00:00,39.61,39.63,39.59,39.6,192351.0,23.6685,23.6804,23.6565,23.6625,192351.0
2015-06-19 15:10:00,39.59,39.64,39.58,39.64,299488.0,23.6565,23.6864,23.6505,23.6864,299488.0
2015-06-19 15:20:00,39.64,39.65,39.61,39.62,370897.0,23.6864,23.6924,23.6685,23.6744,370897.0
2015-06-19 15:30:00,39.62,39.65,39.59,39.61,439543.0,23.6744,23.6924,23.6565,23.6685,439543.0
2015-06-19 15:40:00,39.61,39.63,39.55,39.62,635230.0,23.6685,23.6804,23.6326,23.6744,635230.0
2015-06-19 15:50:00,39.61,39.62,39.54,39.54,1176840.0,23.6685,23.6744,23.6266,23.6266,1176840.0
2015-06-22 09:30:00,39.8,40.0,39.74,39.98,942645.0,23.782,23.9015,23.7461,23.8895,942645.0
2015-06-22 09:40:00,39.98,40.28,39.94,40.01,836685.0,23.8895,24.0688,23.8656,23.9075,836685.0
2015-06-22 09:50:00,40.01,40.22,39.99,40.19,572892.0,23.9075,24.033,23.8955,24.015,572892.0
2015-06-22 10:00:00,40.19,40.2,39.98,40.02,453516.0,24.015,24.021,23.8895,23.9134,453516.0
2015-06-22 10:10:00,40.02,40.1,39.98,40.04,264771.0,23.9134,23.9613,23.8895,23.9254,264771.0
2015-06-22 10:20:00,40.04,40.08,39.96,39.98,350234.0,23.9254,23.9493,23.8776,23.8895,350234.0
2015-06-22 10:30:00,39.98,39.98,39.76,39.86,567431.0,23.8895,23.8895,23.7581,23.8178,567431.0
2015-06-22 10:40:00,39.87,39.92,39.85,39.89,305625.0,23.8238,23.8537,23.8119,23.8358,305625.0
2015-06-22 10:50:00,39.89,39.89,39.82,39.84,446153.0,23.8358,23.8358,23.7939,23.8059,446153.0
2015-06-22 11:00:00,39.84,39.86,39.77,39.77,437268.0,23.8059,23.8178,23.7641,23.7641,437268.0
2015-06-22 11:10:00,39.77,39.85,39.77,39.8,486866.0,23.7641,23.8119,23.7641,23.782,486866.0
2015-06-22 11:20:00,39.8,39.83,39.79,39.8,350458.0,23.782,23.7999,23.776,23.782,350458.0
2015-06-22 11:30:00,39.8,39.82,39.78,39.81,242256.0,23.782,23.7939,23.77,23.788,242256.0
2015-06-22 11:40:00,39.81,39.82,39.76,39.8,233223.0,23.788,23.7939,23.7581,23.782,233223.0
2015-06-22 11:50:00,39.79,39.8,39.74,39.74,177451.0,23.776,23.782,23.7461,23.7461,177451.0
2015-06-22 12:00:00,39.74,39.8,39.7,39.7,293169.0,23.7461,23.782,23.7222,23.7222,293169.0
2015-06-22 12:10:00,39.7,39.71,39.6,39.64,287354.0,23.7222,23.7282,23.6625,23.6864,287354.0
2015-06-22 12:20:00,39.64,39.71,39.63,39.66,222572.0,23.6864,23.7282,23.6804,23.6983,222572.0
2015-06-22 12:30:00,39.65,39.71,39.65,39.71,113779.0,23.6924,23.7282,23.6924,23.7282,113779.0
2015-06-22 12:40:00,39.72,39.75,39.69,39.71,169136.0,23.7342,23.7521,23.7163,23.7282,169136.0
2015-06-22 12:50:00,39.7,39.72,39.63,39.65,434089.0,23.7222,23.7342,23.6804,23.6924,434089.0
2015-06-22 13:00:00,39.65,39.69,39.64,39.66,191998.0,23.6924,23.7163,23.6864,23.6983,191998.0
2015-06-22 13:10:00,39.66,39.66,39.61,39.65,290871.0,23.6983,23.6983,23.6685,23.6924,290871.0
2015-06-22 13:20:00,39.65,39.72,39.64,39.65,197161.0,23.6924,23.7342,23.6864,23.6924,197161.0
2015-06-22 13:30:00,39.66,39.71,39.64,39.65,266877.0,23.6983,23.7282,23.6864,23.6924,266877.0
2015-06-22 13:40:00,39.65,39.68,39.63,39.67,251991.0,23.6924,23.7103,23.6804,23.7043,251991.0
2015-06-22 13:50:00,39.67,39.73,39.66,39.72,184681.0,23.7043,23.7402,23.6983,23.7342,184681.0
2015-06-22 14:00:00,39.71,39.75,39.69,39.73,179789.0,23.7282,23.7521,23.7163,23.7402,179789.0
2015-06-22 14:10:00,39.73,39.74,39.68,39.71,188522.0,23.7402,23.7461,23.7103,23.7282,188522.0
2015-06-22 14:20:00,39.7,39.71,39.61,39.62,296923.0,23.7222,23.7282,23.6685,23.6744,296923.0
2015-06-22 14:30:00,39.62,39.66,39.59,39.65,255418.0,23.6744,23.6983,23.6565,23.6924,255418.0
2015-06-22 14:40:00,39.65,39.65,39.54,39.58,344768.0,23.6924,23.6924,23.6266,23.6505,344768.0
2015-06-22 14:50:00,39.59,39.64,39.58,39.62,182771.0,23.6565,23.6864,23.6505,23.6744,182771.0
2015-06-22 15:00:00,39.62,39.65,39.59,39.64,276672.0,23.6744,23.6924,23.6565,23.6864,276672.0
2015-06-22 15:10:00,39.65,39.65,39.59,39.61,303768.0,23.6924,23.6924,23.6565,23.6685,303768.0
2015-06-22 15:20:00,39.61,39.64,39.58,39.59,266109.0,23.6685,23.6864,23.6505,23.6565,266109.0
2015-06-22 15:30:00,39.6,39.63,39.54,39.58,558988.0,23.6625,23.6804,23.6266,23.6505,558988.0
2015-06-22 15:40:00,39.57,39.62,39.57,39.59,475060.0,23.6446,23.6744,23.6446,23.6565,475060.0
2015-06-22 15:50:00,39.59,39.65,39.57,39.65,913585.0,23.6565,23.6924,23.6446,23.6924,913585.0
2015-06-23 09:30:00,39.71,39.77,39.62,39.65,247159.0,23.7282,23.7641,23.6744,23.6924,247159.0
2015-06-23 09:40:00,39.64,39.65,39.51,39.61,278924.0,23.6864,23.6924,23.6087,23.6685,278924.0
2015-06-23 09:50:00,39.6,39.64,39.55,39.55,167574.0,23.6625,23.6864,23.6326,23.6326,167574.0
2015-06-23 10:00:00,39.56,39.67,39.5,39.65,444744.0,23.6386,23.7043,23.6027,23.6924,444744.0
2015-06-23 10:10:00,39.65,39.76,39.64,39.74,584784.0,23.6924,23.7581,23.6864,23.7461,584784.0
2015-06-23 10:20:00,39.75,39.81,39.74,39.77,286170.0,23.7521,23.788,23.7461,23.7641,286170.0
2015-06-23 10:30:00,39.77,39.8,39.7,39.71,357853.0,23.7641,23.782,23.7222,23.7282,357853.0
2015-06-23 10:40:00,39.7,39.74,39.67,39.68,186448.0,23.7222,23.7461,23.7043,23.7103,186448.0
2015-06-23 10:50:00,39.68,39.7,39.64,39.67,184396.0,23.7103,23.7222,23.6864,23.7043,184396.0
2015-06-23 11:00:00,39.67,39.72,39.64,39.65,369818.0,23.7043,23.7342,23.6864,23.6924,369818.0
2015-06-23 11:10:00,39.65,39.66,39.59,39.63,182826.0,23.6924,23.6983,23.6565,23.6804,182826.0
2015-06-23 11:20:00,39.63,39.66,39.58,39.66,126086.0,23.6804,23.6983,23.6505,23.6983,126086.0
2015-06-23 11:30:00,39.65,39.66,39.58,39.6,233916.0,23.6924,23.6983,23.6505,23.6625,233916.0
2015-06-23 11:40:00,39.59,39.64,39.58,39.64,121415.0,23.6565,23.6864,23.6505,23.6864,121415.0
2015-06-23 11:50:00,39.64,39.66,39.6,39.66,88506.0,23.6864,23.6983,23.6625,23.6983,88506.0
2015-06-23 12:00:00,39.66,39.66,39.57,39.58,231926.0,23.6983,23.6983,23.6446,23.6505,231926.0
2015-06-23 12:10:00,39.58,39.59,39.57,39.58,99706.0,23.6505,23.6565,23.6446,23.6505,99706.0
2015-06-23 12:20:00,39.58,39.59,39.54,39.56,245161.0,23.6505,23.6565,23.6266,23.6386,245161.0
2015-06-23 12:30:00,39.56,39.64,39.56,39.62,174825.0,23.6386,23.6864,23.6386,23.6744,174825.0
2015-06-23 12:40:00,39.63,39.64,39.57,39.62,154513.0,23.6804,23.6864,23.6446,23.6744,154513.0
2015-06-23 12:50:00,39.62,39.64,39.57,39.63,75013.0,23.6744,23.6864,23.6446,23.6804,75013.0
2015-06-23 13:00:00,39.63,39.68,39.62,39.66,172920.0,23.6804,23.7103,23.6744,23.6983,172920.0
2015-06-23 13:10:00,39.66,39.7,39.64,39.66,232807.0,23.6983,23.7222,23.6864,23.6983,232807.0
2015-06-23 13:20:00,39.66,39.67,39.65,39.65,86615.0,23.6983,23.7043,23.6924,23.6924,86615.0
2015-06-23 13:30:00,39.65,39.65,39.6,39.61,159903.0,23.6924,23.6924,23.6625,23.6685,159903.0
2015-06-23 13:40:00,39.6,39.64,39.6,39.6,116252.0,23.6625,23.6864,23.6625,23.6625,116252.0
2015-06-23 13:50:00,39.6,39.61,39.57,39.59,131725.0,23.6625,23.6685,23.6446,23.6565,131725.0
2015-06-23 14:00:00,39.59,39.6,39.58,39.6,100604.0,23.6565,23.6625,23.6505,23.6625,100604.0
2015-06-23 14:10:00,39.6,39.61,39.59,39.61,97195.0,23.6625,23.6685,23.6565,23.6685,97195.0
2015-06-23 14:20:00,39.61,39.61,39.56,39.58,116567.0,23.6685,23.6685,23.6386,23.6505,116567.0
2015-06-23 14:30:00,39.57,39.59,39.55,39.55,153233.0,23.6446,23.6565,23.6326,23.6326,153233.0
2015-06-23 14:40:00,39.55,39.57,39.55,39.56,96083.0,23.6326,23.6446,23.6326,23.6386,96083.0
2015-06-23 14:50:00,39.55,39.56,39.49,39.5,266309.0,23.6326,23.6386,23.5968,23.6027,266309.0
2015-06-23 15:00:00,39.49,39.54,39.46,39.47,230851.0,23.5968,23.6266,23.5788,23.5848,230851.0
2015-06-23 15:10:00,39.47,39.48,39.4,39.42,281949.0,23.5848,23.5908,23.543,23.5549,281949.0
2015-06-23 15:20:00,39.42,39.49,39.42,39.43,250666.0,23.5549,23.5968,23.5549,23.5609,250666.0
2015-06-23 15:30:00,39.43,39.45,39.36,39.39,402407.0,23.5609,23.5729,23.5191,23.537,402407.0
2015-06-23 15:40:00,39.38,39.45,39.38,39.43,450648.0,23.531,23.5729,23.531,23.5609,450648.0
2015-06-23 15:50:00,39.42,39.43,39.38,39.41,781972.0,23.5549,23.5609,23.531,23.549,781972.0
2015-06-24 09:30:00,39.42,39.55,39.32,39.32,645980.0,23.5549,23.6326,23.4952,23.4952,645980.0
2015-06-24 09:40:00,39.33,39.33,39.25,39.32,288567.0,23.5011,23.5011,23.4533,23.4952,288567.0
2015-06-24 09:50:00,39.32,39.44,39.29,39.41,225724.0,23.4952,23.5669,23.4772,23.549,225724.0
2015-06-24 10:00:00,39.43,39.47,39.41,39.43,380080.0,23.5609,23.5848,23.549,23.5609,380080.0
2015-06-24 10:10:00,39.44,39.54,39.43,39.53,192364.0,23.5669,23.6266,23.5609,23.6207,192364.0
2015-06-24 10:20:00,39.54,39.56,39.51,39.54,260395.0,23.6266,23.6386,23.6087,23.6266,260395.0
2015-06-24 10:30:00,39.54,39.59,39.5,39.58,299274.0,23.6266,23.6565,23.6027,23.6505,299274.0
2015-06-24 10:40:00,39.59,39.59,39.46,39.47,344245.0,23.6565,23.6565,23.5788,23.5848,344245.0
2015-06-24 10:50:00,39.48,39.65,39.47,39.59,523400.0,23.5908,23.6924,23.5848,23.6565,523400.0
2015-06-24 11:00:00,39.59,39.61,39.55,39.61,141106.0,23.6565,23.6685,23.6326,23.6685,141106.0
2015-06-24 11:10:00,39.61,39.62,39.53,39.57,451032.0,23.6685,23.6744,23.6207,23.6446,451032.0
2015-06-24 11:20:00,39.58,39.61,39.57,39.59,220741.0,23.6505,23.6685,23.6446,23.6565,220741.0
2015-06-24 11:30:00,39.59,39.62,39.59,39.61,164004.0,23.6565,23.6744,23.6565,23.6685,164004.0
2015-06-24 11:40:00,39.61,39.65,39.58,39.64,151169.0,23.6685,23.6924,23.6505,23.6864,151169.0
2015-06-24 11:50:00,39.65,39.68,39.61,39.62,129011.0,23.6924,23.7103,23.6685,23.6744,129011.0
2015-06-24 12:00:00,39.62,39.63,39.59,39.6,161967.0,23.6744,23.6804,23.6565,23.6625,161967.0
2015-06-24 12:10:00,39.61,39.61,39.58,39.59,272501.0,23.6685,23.6685,23.6505,23.6565,272501.0
2015-06-24 12:20:00,39.6,39.62,39.58,39.6,245218.0,23.6625,23.6744,23.6505,23.6625,245218.0
2015-06-24 12:30:00,39.6,39.63,39.59,39.6,299003.0,23.6625,23.6804,23.6565,23.6625,299003.0
2015-06-24 12:40:00,39.61,39.61,39.58,39.59,111461.0,23.6685,23.6685,23.6505,23.6565,111461.0
2015-06-24 12:50:00,39.59,39.6,39.53,39.56,164252.0,23.6565,23.6625,23.6207,23.6386,164252.0
2015-06-24 13:00:00,39.57,39.58,39.54,39.58,192317.0,23.6446,23.6505,23.6266,23.6505,192317.0
2015-06-24 13:10:00,39.58,39.62,39.57,39.62,218081.0,23.6505,23.6744,23.6446,23.6744,218081.0
2015-06-24 13:20:00,39.61,39.63,39.57,39.59,187727.0,23.6685,23.6804,23.6446,23.6565,187727.0
2015-06-24 13:30:00,39.59,39.62,39.58,39.58,186856.0,23.6565,23.6744,23.6505,23.6505,186856.0
2015-06-24 13:40:00,39.58,39.59,39.53,39.58,110243.0,23.6505,23.6565,23.6207,23.6505,110243.0
2015-06-24 13:50:00,39.58,39.59,39.53,39.53,73277.0,23.6505,23.6565,23.6207,23.6207,73277.0
2015-06-24 14:00:00,39.54,39.58,39.53,39.54,138620.0,23.6266,23.6505,23.6207,23.6266,138620.0
2015-06-24 14:10:00,39.54,39.55,39.47,39.47,119144.0,23.6266,23.6326,23.5848,23.5848,119144.0
2015-06-24 14:20:00,39.47,39.54,39.47,39.52,140939.0,23.5848,23.6266,23.5848,23.6147,140939.0
2015-06-24 14:30:00,39.52,39.54,39.5,39.54,100794.0,23.6147,23.6266,23.6027,23.6266,100794.0
2015-06-24 14:40:00,39.53,39.58,39.53,39.53,135473.0,23.6207,23.6505,23.6207,23.6207,135473.0
2015-06-24 14:50:00,39.53,39.56,39.51,39.51,155256.0,23.6207,23.6386,23.6087,23.6087,155256.0
2015-06-24 15:00:00,39.52,39.53,39.45,39.45,255595.0,23.6147,23.6207,23.5729,23.5729,255595.0
2015-06-24 15:10:00,39.46,39.47,39.43,39.46,262334.0,23.5788,23.5848,23.5609,23.5788,262334.0
2015-06-24 15:20:00,39.47,39.5,39.45,39.5,213939.0,23.5848,23.6027,23.5729,23.6027,213939.0
2015-06-24 15:30:00,39.49,39.52,39.48,39.49,199656.0,23.5968,23.6147,23.5908,23.5968,199656.0
2015-06-24 15:40:00,39.48,39.5,39.45,39.46,248617.0,23.5908,23.6027,23.5729,23.5788,248617.0
2015-06-24 15:50:00,39.46,39.5,39.46,39.46,755787.0,23.5788,23.6027,23.5788,23.5788,755787.0
2015-06-25 09:30:00,39.5,39.6,39.41,39.44,208656.0,23.6027,23.6625,23.549,23.5669,208656.0
2015-06-25 09:40:00,39.48,39.59,39.41,39.47,183199.0,23.5908,23.6565,23.549,23.5848,183199.0
2015-06-25 09:50:00,39.46,39.59,39.44,39.54,96362.0,23.5788,23.6565,23.5669,23.6266,96362.0
2015-06-25 10:00:00,39.54,39.55,39.41,39.45,169113.0,23.6266,23.6326,23.549,23.5729,169113.0
2015-06-25 10:10:00,39.45,39.47,39.38,39.41,235839.0,23.5729,23.5848,23.531,23.549,235839.0
2015-06-25 10:20:00,39.41,39.49,39.36,39.43,140664.0,23.549,23.5968,23.5191,23.5609,140664.0
2015-06-25 10:30:00,39.43,39.46,39.41,39.41,89450.0,23.5609,23.5788,23.549,23.549,89450.0
2015-06-25 10:40:00,39.41,39.44,39.4,39.43,88398.0,23.549,23.5669,23.543,23.5609,88398.0
2015-06-25 10:50:00,39.43,39.45,39.39,39.43,82337.0,23.5609,23.5729,23.537,23.5609,82337.0
2015-06-25 11:00:00,39.44,39.48,39.41,39.45,113887.0,23.5669,23.5908,23.549,23.5729,113887.0
2015-06-25 11:10:00,39.46,39.47,39.4,39.4,123413.0,23.5788,23.5848,23.543,23.543,123413.0
2015-06-25 11:20:00,39.4,39.44,39.38,39.39,200112.0,23.543,23.5669,23.531,23.537,200112.0
2015-06-25 11:30:00,39.4,39.41,39.33,39.34,118944.0,23.543,23.549,23.5011,23.5071,118944.0
2015-06-25 11:40:00,39.34,39.34,39.29,39.3,180149.0,23.5071,23.5071,23.4772,23.4832,180149.0
2015-06-25 11:50:00,39.3,39.33,39.26,39.32,147653.0,23.4832,23.5011,23.4593,23.4952,147653.0
2015-06-25 12:00:00,39.31,39.37,39.31,39.35,113652.0,23.4892,23.5251,23.4892,23.5131,113652.0
2015-06-25 12:10:00,39.35,39.36,39.29,39.34,221013.0,23.5131,23.5191,23.4772,23.5071,221013.0
2015-06-25 12:20:00,39.34,39.34,39.22,39.23,111478.0,23.5071,23.5071,23.4354,23.4414,111478.0
2015-06-25 12:30:00,39.23,39.26,39.16,39.2,274345.0,23.4414,23.4593,23.3996,23.4235,274345.0
2015-06-25 12:40:00,39.2,39.2,39.12,39.16,132399.0,23.4235,23.4235,23.3757,23.3996,132399.0
2015-06-25 12:50:00,39.16,39.18,39.13,39.18,331588.0,23.3996,23.4115,23.3816,23.4115,331588.0
2015-06-25 13:00:00,39.18,39.3,39.17,39.3,548458.0,23.4115,23.4832,23.4055,23.4832,548458.0
2015-06-25 13:10:00,39.3,39.3,39.16,39.16,289182.0,23.4832,23.4832,23.3996,23.3996,289182.0
2015-06-25 13:20:00,39.16,39.17,39.14,39.15,46246.0,23.3996,23.4055,23.3876,23.3936,46246.0
2015-06-25 13:30:00,39.15,39.18,39.12,39.13,122110.0,23.3936,23.4115,23.3757,23.3816,122110.0
2015-06-25 13:40:00,39.13,39.13,39.05,39.1,201034.0,23.3816,23.3816,23.3338,23.3637,201034.0
2015-06-25 13:50:00,39.1,39.12,39.09,39.12,201513.0,23.3637,23.3757,23.3577,23.3757,201513.0
2015-06-25 14:00:00,39.12,39.15,39.09,39.13,132948.0,23.3757,23.3936,23.3577,23.3816,132948.0
2015-06-25 14:10:00,39.12,39.13,39.06,39.08,95210.0,23.3757,23.3816,23.3398,23.3518,95210.0
2015-06-25 14:20:00,39.08,39.09,39.01,39.04,179580.0,23.3518,23.3577,23.3099,23.3279,179580.0
2015-06-25 14:30:00,39.05,39.1,39.03,39.08,186328.0,23.3338,23.3637,23.3219,23.3518,186328.0
2015-06-25 14:40:00,39.08,39.08,39.04,39.05,114019.0,23.3518,23.3518,23.3279,23.3338,114019.0
2015-06-25 14:50:00,39.05,39.08,39.02,39.05,308642.0,23.3338,23.3518,23.3159,23.3338,308642.0
2015-06-25 15:00:00,39.05,39.07,39.01,39.06,176011.0,23.3338,23.3458,23.3099,23.3398,176011.0
2015-06-25 15:10:00,39.05,39.1,39.03,39.1,232152.0,23.3338,23.3637,23.3219,23.3637,232152.0
2015-06-25 15:20:00,39.1,39.1,39.04,39.05,205542.0,23.3637,23.3637,23.3279,23.3338,205542.0
2015-06-25 15:30:00,39.04,39.05,39.01,39.03,248117.0,23.3279,23.3338,23.3099,23.3219,248117.0
2015-06-25 15:40:00,39.03,39.03,38.98,38.98,467834.0,23.3219,23.3219,23.292,23.292,467834.0
2015-06-25 15:50:00,38.99,39.01,38.92,38.97,1214972.0,23.298,23.3099,23.2562,23.286,1214972.0
2015-06-26 09:30:00,38.88,38.92,38.61,38.67,515682.0,23.2323,23.2562,23.0709,23.1068,515682.0
2015-06-26 09:40:00,38.66,38.68,38.56,38.6,501874.0,23.1008,23.1127,23.041,23.0649,501874.0
2015-06-26 09:50:00,38.61,38.74,38.59,38.72,465959.0,23.0709,23.1486,23.059,23.1367,465959.0
2015-06-26 10:00:00,38.72,38.8,38.7,38.76,376626.0,23.1367,23.1845,23.1247,23.1606,376626.0
2015-06-26 10:10:00,38.76,38.86,38.76,38.84,399669.0,23.1606,23.2203,23.1606,23.2084,399669.0
2015-06-26 10:20:00,38.84,38.85,38.72,38.83,259069.0,23.2084,23.2143,23.1367,23.2024,259069.0
2015-06-26 10:30:00,38.82,38.84,38.76,38.79,464872.0,23.1964,23.2084,23.1606,23.1785,464872.0
2015-06-26 10:40:00,38.79,38.79,38.72,38.74,258249.0,23.1785,23.1785,23.1367,23.1486,258249.0
2015-06-26 10:50:00,38.75,38.75,38.61,38.62,375827.0,23.1546,23.1546,23.0709,23.0769,375827.0
2015-06-26 11:00:00,38.63,38.75,38.62,38.73,287057.0,23.0829,23.1546,23.0769,23.1426,287057.0
2015-06-26 11:10:00,38.74,38.74,38.66,38.72,329258.0,23.1486,23.1486,23.1008,23.1367,329258.0
2015-06-26 11:20:00,38.71,38.74,38.67,38.68,287435.0,23.1307,23.1486,23.1068,23.1127,287435.0
2015-06-26 11:30:00,38.68,38.73,38.66,38.66,257696.0,23.1127,23.1426,23.1008,23.1008,257696.0
2015-06-26 11:40:00,38.66,38.69,38.63,38.67,450305.0,23.1008,23.1187,23.0829,23.1068,450305.0
2015-06-26 11:50:00,38.66,38.75,38.65,38.71,220415.0,23.1008,23.1546,23.0948,23.1307,220415.0
2015-06-26 12:00:00,38.72,38.78,38.71,38.75,260821.0,23.1367,23.1725,23.1307,23.1546,260821.0
2015-06-26 12:10:00,38.75,38.75,38.72,38.74,323310.0,23.1546,23.1546,23.1367,23.1486,323310.0
2015-06-26 12:20:00,38.74,38.79,38.72,38.77,267400.0,23.1486,23.1785,23.1367,23.1665,267400.0
2015-06-26 12:30:00,38.78,38.8,38.76,38.77,166233.0,23.1725,23.1845,23.1606,23.1665,166233.0
2015-06-26 12:40:00,38.76,38.77,38.71,38.76,297004.0,23.1606,23.1665,23.1307,23.1606,297004.0
2015-06-26 12:50:00,38.77,38.8,38.75,38.79,477190.0,23.1665,23.1845,23.1546,23.1785,477190.0
2015-06-26 13:00:00,38.79,38.9,38.78,38.9,326949.0,23.1785,23.2442,23.1725,23.2442,326949.0
2015-06-26 13:10:00,38.9,38.93,38.83,38.93,283796.0,23.2442,23.2621,23.2024,23.2621,283796.0
2015-06-26 13:20:00,38.93,39.1,38.91,39.08,545861.0,23.2621,23.3637,23.2502,23.3518,545861.0
2015-06-26 13:30:00,39.09,39.14,39.07,39.11,434427.0,23.3577,23.3876,23.3458,23.3697,434427.0
2015-06-26 13:40:00,39.11,39.18,39.05,39.07,321266.0,23.3697,23.4115,23.3338,23.3458,321266.0
2015-06-26 13:50:00,39.07,39.13,39.03,39.12,308236.0,23.3458,23.3816,23.3219,23.3757,308236.0
2015-06-26 14:00:00,39.12,39.23,39.1,39.11,242981.0,23.3757,23.4414,23.3637,23.3697,242981.0
2015-06-26 14:10:00,39.1,39.17,39.08,39.12,191197.0,23.3637,23.4055,23.3518,23.3757,191197.0
2015-06-26 14:20:00,39.12,39.18,39.12,39.18,157519.0,23.3757,23.4115,23.3757,23.4115,157519.0
2015-06-26 14:30:00,39.18,39.21,39.1,39.14,293549.0,23.4115,23.4294,23.3637,23.3876,293549.0
2015-06-26 14:40:00,39.15,39.16,39.11,39.15,287305.0,23.3936,23.3996,23.3697,23.3936,287305.0
2015-06-26 14:50:00,39.14,39.23,39.14,39.16,355799.0,23.3876,23.4414,23.3876,23.3996,355799.0
2015-06-26 15:00:00,39.15,39.25,39.14,39.23,368598.0,23.3936,23.4533,23.3876,23.4414,368598.0
2015-06-26 15:10:00,39.23,39.3,39.16,39.3,312105.0,23.4414,23.4832,23.3996,23.4832,312105.0
2015-06-26 15:20:00,39.3,39.3,39.18,39.23,618969.0,23.4832,23.4832,23.4115,23.4414,618969.0
2015-06-26 15:30:00,39.23,39.28,39.16,39.16,779088.0,23.4414,23.4713,23.3996,23.3996,779088.0
2015-06-26 15:40:00,39.16,39.17,39.0,39.05,1213324.0,23.3996,23.4055,23.304,23.3338,1213324.0
2015-06-26 15:50:00,39.05,39.09,38.98,38.98,3092080.0,23.3338,23.3577,23.292,23.292,3092080.0
2015-06-29 09:30:00,38.74,39.06,38.72,39.0,556322.0,23.1486,23.3398,23.1367,23.304,556322.0
2015-06-29 09:40:00,39.0,39.11,38.96,39.09,399785.0,23.304,23.3697,23.2801,23.3577,399785.0
2015-06-29 09:50:00,39.08,39.1,38.9,38.91,218458.0,23.3518,23.3637,23.2442,23.2502,218458.0
2015-06-29 10:00:00,38.91,38.99,38.79,38.81,291988.0,23.2502,23.298,23.1785,23.1904,291988.0
2015-06-29 10:10:00,38.81,38.86,38.72,38.72,231333.0,23.1904,23.2203,23.1367,23.1367,231333.0
2015-06-29 10:20:00,38.73,38.8,38.73,38.73,177896.0,23.1426,23.1845,23.1426,23.1426,177896.0
2015-06-29 10:30:00,38.73,38.82,38.71,38.78,194349.0,23.1426,23.1964,23.1307,23.1725,194349.0
2015-06-29 10:40:00,38.79,38.8,38.73,38.74,200825.0,23.1785,23.1845,23.1426,23.1486,200825.0
2015-06-29 10:50:00,38.74,38.76,38.7,38.73,180810.0,23.1486,23.1606,23.1247,23.1426,180810.0
2015-06-29 11:00:00,38.73,38.76,38.63,38.65,287152.0,23.1426,23.1606,23.0829,23.0948,287152.0
2015-06-29 11:10:00,38.66,38.67,38.53,38.54,300757.0,23.1008,23.1068,23.0231,23.0291,300757.0
2015-06-29 11:20:00,38.54,38.65,38.53,38.63,173592.0,23.0291,23.0948,23.0231,23.0829,173592.0
2015-06-29 11:30:00,38.62,38.62,38.52,38.53,299448.0,23.0769,23.0769,23.0171,23.0231,299448.0
2015-06-29 11:40:00,38.52,38.56,38.47,38.54,276728.0,23.0171,23.041,22.9873,23.0291,276728.0
2015-06-29 11:50:00,38.54,38.6,38.5,38.59,249623.0,23.0291,23.0649,23.0052,23.059,249623.0
2015-06-29 12:00:00,38.59,38.63,38.56,38.61,225227.0,23.059,23.0829,23.041,23.0709,225227.0
2015-06-29 12:10:00,38.62,38.69,38.56,38.57,168099.0,23.0769,23.1187,23.041,23.047,168099.0
2015-06-29 12:20:00,38.57,38.6,38.55,38.58,164343.0,23.047,23.0649,23.0351,23.053,164343.0
2015-06-29 12:30:00,38.58,38.61,38.56,38.56,133564.0,23.053,23.0709,23.041,23.041,133564.0
2015-06-29 12:40:00,38.57,38.63,38.56,38.62,155206.0,23.047,23.0829,23.041,23.0769,155206.0
2015-06-29 12:50:00,38.62,38.64,38.56,38.6,145632.0,23.0769,23.0888,23.041,23.0649,145632.0
2015-06-29 13:00:00,38.59,38.6,38.52,38.53,158742.0,23.059,23.0649,23.0171,23.0231,158742.0
2015-06-29 13:10:00,38.53,38.58,38.53,38.54,188315.0,23.0231,23.053,23.0231,23.0291,188315.0
2015-06-29 13:20:00,38.54,38.57,38.53,38.54,145894.0,23.0291,23.047,23.0231,23.0291,145894.0
2015-06-29 13:30:00,38.54,38.56,38.53,38.55,161328.0,23.0291,23.041,23.0231,23.0351,161328.0
2015-06-29 13:40:00,38.55,38.55,38.47,38.51,269303.0,23.0351,23.0351,22.9873,23.0112,269303.0
2015-06-29 13:50:00,38.51,38.53,38.5,38.51,189268.0,23.0112,23.0231,23.0052,23.0112,189268.0
2015-06-29 14:00:00,38.51,38.52,38.47,38.49,208969.0,23.0112,23.0171,22.9873,22.9992,208969.0
2015-06-29 14:10:00,38.48,38.49,38.42,38.45,319036.0,22.9932,22.9992,22.9574,22.9753,319036.0
2015-06-29 14:20:00,38.45,38.51,38.42,38.5,394478.0,22.9753,23.0112,22.9574,23.0052,394478.0
2015-06-29 14:30:00,38.49,38.5,38.44,38.48,216916.0,22.9992,23.0052,22.9693,22.9932,216916.0
2015-06-29 14:40:00,38.48,38.54,38.47,38.52,200198.0,22.9932,23.0291,22.9873,23.0171,200198.0
2015-06-29 14:50:00,38.52,38.54,38.47,38.47,239060.0,23.0171,23.0291,22.9873,22.9873,239060.0
2015-06-29 15:00:00,38.47,38.51,38.44,38.47,290940.0,22.9873,23.0112,22.9693,22.9873,290940.0
2015-06-29 15:10:00,38.48,38.51,38.44,38.48,268345.0,22.9932,23.0112,22.9693,22.9932,268345.0
2015-06-29 15:20:00,38.48,38.53,38.47,38.47,374326.0,22.9932,23.0231,22.9873,22.9873,374326.0
2015-06-29 15:30:00,38.47,38.48,38.42,38.44,473901.0,22.9873,22.9932,22.9574,22.9693,473901.0
2015-06-29 15:40:00,38.44,38.44,38.33,38.37,539071.0,22.9693,22.9693,22.9036,22.9275,539071.0
2015-06-29 15:50:00,38.37,38.41,38.33,38.35,922257.0,22.9275,22.9514,22.9036,22.9156,922257.0
2015-06-30 09:30:00,38.62,38.69,38.46,38.48,343525.0,23.0769,23.1187,22.9813,22.9932,343525.0
2015-06-30 09:40:00,38.48,38.53,38.42,38.45,332287.0,22.9932,23.0231,22.9574,22.9753,332287.0
2015-06-30 09:50:00,38.45,38.53,38.45,38.45,172520.0,22.9753,23.0231,22.9753,22.9753,172520.0
2015-06-30 10:00:00,38.46,38.58,38.44,38.56,226971.0,22.9813,23.053,22.9693,23.041,226971.0
2015-06-30 10:10:00,38.56,38.62,38.51,38.57,248983.0,23.041,23.0769,23.0112,23.047,248983.0
2015-06-30 10:20:00,38.58,38.7,38.55,38.7,294787.0,23.053,23.1247,23.0351,23.1247,294787.0
2015-06-30 10:30:00,38.7,38.7,38.58,38.6,263206.0,23.1247,23.1247,23.053,23.0649,263206.0
2015-06-30 10:40:00,38.61,38.61,38.49,38.51,168813.0,23.0709,23.0709,22.9992,23.0112,168813.0
2015-06-30 10:50:00,38.51,38.67,38.49,38.62,294436.0,23.0112,23.1068,22.9992,23.0769,294436.0
2015-06-30 11:00:00,38.61,38.64,38.58,38.59,95400.0,23.0709,23.0888,23.053,23.059,95400.0
2015-06-30 11:10:00,38.58,38.64,38.54,38.6,120290.0,23.053,23.0888,23.0291,23.0649,120290.0
2015-06-30 11:20:00,38.59,38.6,38.52,38.55,155906.0,23.059,23.0649,23.0171,23.0351,155906.0
2015-06-30 11:30:00,38.55,38.57,38.45,38.48,198289.0,23.0351,23.047,22.9753,22.9932,198289.0
2015-06-30 11:40:00,38.48,38.49,38.4,38.44,172540.0,22.9932,22.9992,22.9454,22.9693,172540.0
2015-06-30 11:50:00,38.43,38.43,38.35,38.38,232751.0,22.9634,22.9634,22.9156,22.9335,232751.0
2015-06-30 12:00:00,38.38,38.47,38.38,38.46,172155.0,22.9335,22.9873,22.9335,22.9813,172155.0
2015-06-30 12:10:00,38.46,38.53,38.44,38.5,118737.0,22.9813,23.0231,22.9693,23.0052,118737.0
2015-06-30 12:20:00,38.49,38.53,38.43,38.46,273106.0,22.9992,23.0231,22.9634,22.9813,273106.0
2015-06-30 12:30:00,38.46,38.51,38.37,38.37,229347.0,22.9813,23.0112,22.9275,22.9275,229347.0
2015-06-30 12:40:00,38.37,38.49,38.36,38.45,137772.0,22.9275,22.9992,22.9215,22.9753,137772.0
2015-06-30 12:50:00,38.45,38.48,38.43,38.48,79773.0,22.9753,22.9932,22.9634,22.9932,79773.0
2015-06-30 13:00:00,38.48,38.48,38.37,38.4,114327.0,22.9932,22.9932,22.9275,22.9454,114327.0
2015-06-30 13:10:00,38.39,38.42,38.38,38.41,93799.0,22.9395,22.9574,22.9335,22.9514,93799.0
2015-06-30 13:20:00,38.41,38.44,38.35,38.44,188910.0,22.9514,22.9693,22.9156,22.9693,188910.0
2015-06-30 13:30:00,38.43,38.47,38.39,38.42,131751.0,22.9634,22.9873,22.9395,22.9574,131751.0
2015-06-30 13:40:00,38.42,38.43,38.37,38.41,159361.0,22.9574,22.9634,22.9275,22.9514,159361.0
2015-06-30 13:50:00,38.4,38.53,38.4,38.48,158942.0,22.9454,23.0231,22.9454,22.9932,158942.0
2015-06-30 14:00:00,38.48,38.61,38.45,38.55,135189.0,22.9932,23.0709,22.9753,23.0351,135189.0
2015-06-30 14:10:00,38.55,38.68,38.54,38.62,213909.0,23.0351,23.1127,23.0291,23.0769,213909.0
2015-06-30 14:20:00,38.62,38.62,38.55,38.58,151476.0,23.0769,23.0769,23.0351,23.053,151476.0
2015-06-30 14:30:00,38.58,38.63,38.56,38.59,139607.0,23.053,23.0829,23.041,23.059,139607.0
2015-06-30 14:40:00,38.58,38.59,38.51,38.54,134565.0,23.053,23.059,23.0112,23.0291,134565.0
2015-06-30 14:50:00,38.54,38.54,38.47,38.48,172352.0,23.0291,23.0291,22.9873,22.9932,172352.0
2015-06-30 15:00:00,38.48,38.5,38.43,38.44,192012.0,22.9932,23.0052,22.9634,22.9693,192012.0
2015-06-30 15:10:00,38.44,38.48,38.42,38.43,214449.0,22.9693,22.9932,22.9574,22.9634,214449.0
2015-06-30 15:20:00,38.42,38.43,38.35,38.41,253690.0,22.9574,22.9634,22.9156,22.9514,253690.0
2015-06-30 15:30:00,38.41,38.47,38.41,38.45,315641.0,22.9514,22.9873,22.9514,22.9753,315641.0
2015-06-30 15:40:00,38.45,38.47,38.36,38.45,483495.0,22.9753,22.9873,22.9215,22.9753,483495.0
2015-06-30 15:50:00,38.46,38.48,38.38,38.39,1051190.0,22.9813,22.9932,22.9335,22.9395,1051190.0
2015-07-01 09:30:00,38.45,38.52,38.4,38.45,268157.0,22.9753,23.0171,22.9454,22.9753,268157.0
2015-07-01 09:40:00,38.44,38.45,38.31,38.35,147923.0,22.9693,22.9753,22.8917,22.9156,147923.0
2015-07-01 09:50:00,38.36,38.45,38.35,38.44,143723.0,22.9215,22.9753,22.9156,22.9693,143723.0
2015-07-01 10:00:00,38.44,38.48,38.36,38.4,207766.0,22.9693,22.9932,22.9215,22.9454,207766.0
2015-07-01 10:10:00,38.4,38.45,38.36,38.44,186682.0,22.9454,22.9753,22.9215,22.9693,186682.0
2015-07-01 10:20:00,38.44,38.49,38.43,38.47,133176.0,22.9693,22.9992,22.9634,22.9873,133176.0
2015-07-01 10:30:00,38.47,38.48,38.33,38.35,173222.0,22.9873,22.9932,22.9036,22.9156,173222.0
2015-07-01 10:40:00,38.36,38.37,38.28,38.32,155787.0,22.9215,22.9275,22.8737,22.8976,155787.0
2015-07-01 10:50:00,38.31,38.32,38.22,38.28,265647.0,22.8917,22.8976,22.8379,22.8737,265647.0
2015-07-01 11:00:00,38.28,38.33,38.25,38.32,138236.0,22.8737,22.9036,22.8558,22.8976,138236.0
2015-07-01 11:10:00,38.31,38.35,38.29,38.29,141843.0,22.8917,22.9156,22.8797,22.8797,141843.0
2015-07-01 11:20:00,38.29,38.32,38.23,38.23,156879.0,22.8797,22.8976,22.8439,22.8439,156879.0
2015-07-01 11:30:00,38.23,38.26,38.18,38.18,117492.0,22.8439,22.8618,22.814,22.814,117492.0
2015-07-01 11:40:00,38.19,38.19,38.1,38.11,220183.0,22.82,22.82,22.7662,22.7722,220183.0
2015-07-01 11:50:00,38.1,38.12,38.03,38.04,297119.0,22.7662,22.7781,22.7244,22.7303,297119.0
2015-07-01 12:00:00,38.04,38.09,38.03,38.08,148195.0,22.7303,22.7602,22.7244,22.7542,148195.0
2015-07-01 12:10:00,38.09,38.1,38.05,38.07,196449.0,22.7602,22.7662,22.7363,22.7483,196449.0
2015-07-01 12:20:00,38.08,38.14,38.07,38.12,115686.0,22.7542,22.7901,22.7483,22.7781,115686.0
2015-07-01 12:30:00,38.12,38.14,38.11,38.11,159615.0,22.7781,22.7901,22.7722,22.7722,159615.0
2015-07-01 12:40:00,38.11,38.13,38.05,38.06,221059.0,22.7722,22.7841,22.7363,22.7423,221059.0
2015-07-01 12:50:00,38.05,38.07,38.02,38.03,215647.0,22.7363,22.7483,22.7184,22.7244,215647.0
2015-07-01 13:00:00,38.03,38.05,37.91,37.99,575192.0,22.7244,22.7363,22.6526,22.7004,575192.0
2015-07-01 13:10:00,37.99,38.0,37.97,37.98,152733.0,22.7004,22.7064,22.6885,22.6945,152733.0
2015-07-01 13:20:00,37.98,37.99,37.92,37.93,151378.0,22.6945,22.7004,22.6586,22.6646,151378.0
2015-07-01 13:30:00,37.93,37.97,37.91,37.95,142896.0,22.6646,22.6885,22.6526,22.6765,142896.0
2015-07-01 13:40:00,37.95,37.96,37.91,37.94,175828.0,22.6765,22.6825,22.6526,22.6706,175828.0
2015-07-01 13:50:00,37.93,37.96,37.89,37.91,203863.0,22.6646,22.6825,22.6407,22.6526,203863.0
2015-07-01 14:00:00,37.91,37.92,37.81,37.82,280080.0,22.6526,22.6586,22.5929,22.5989,280080.0
2015-07-01 14:10:00,37.83,37.86,37.82,37.86,155926.0,22.6048,22.6228,22.5989,22.6228,155926.0
2015-07-01 14:20:00,37.86,37.87,37.77,37.81,285175.0,22.6228,22.6287,22.569,22.5929,285175.0
2015-07-01 14:30:00,37.82,37.82,37.75,37.77,313604.0,22.5989,22.5989,22.557,22.569,313604.0
2015-07-01 14:40:00,37.77,37.83,37.74,37.82,260246.0,22.569,22.6048,22.5511,22.5989,260246.0
2015-07-01 14:50:00,37.82,37.82,37.75,37.78,242793.0,22.5989,22.5989,22.557,22.575,242793.0
2015-07-01 15:00:00,37.77,37.82,37.77,37.79,241027.0,22.569,22.5989,22.569,22.5809,241027.0
2015-07-01 15:10:00,37.79,37.79,37.76,37.79,195574.0,22.5809,22.5809,22.563,22.5809,195574.0
2015-07-01 15:20:00,37.79,37.89,37.76,37.89,307628.0,22.5809,22.6407,22.563,22.6407,307628.0
2015-07-01 15:30:00,37.89,37.95,37.89,37.93,448651.0,22.6407,22.6765,22.6407,22.6646,448651.0
2015-07-01 15:40:00,37.93,37.99,37.89,37.97,440084.0,22.6646,22.7004,22.6407,22.6885,440084.0
2015-07-01 15:50:00,37.97,38.0,37.94,37.99,947386.0,22.6885,22.7064,22.6706,22.7004,947386.0
2015-07-02 09:30:00,38.43,38.5,37.99,38.1,299402.0,22.9634,23.0052,22.7004,22.7662,299402.0
2015-07-02 09:40:00,38.1,38.25,38.09,38.19,260488.0,22.7662,22.8558,22.7602,22.82,260488.0
2015-07-02 09:50:00,38.19,38.19,38.09,38.12,170639.0,22.82,22.82,22.7602,22.7781,170639.0
2015-07-02 10:00:00,38.12,38.28,38.11,38.28,530647.0,22.7781,22.8737,22.7722,22.8737,530647.0
2015-07-02 10:10:00,38.27,38.33,38.25,38.26,192173.0,22.8678,22.9036,22.8558,22.8618,192173.0
2015-07-02 10:20:00,38.25,38.26,38.18,38.19,251511.0,22.8558,22.8618,22.814,22.82,251511.0
2015-07-02 10:30:00,38.19,38.22,38.07,38.07,185320.0,22.82,22.8379,22.7483,22.7483,185320.0
2015-07-02 10:40:00,38.07,38.18,38.07,38.16,110731.0,22.7483,22.814,22.7483,22.802,110731.0
2015-07-02 10:50:00,38.16,38.22,38.15,38.19,144128.0,22.802,22.8379,22.7961,22.82,144128.0
2015-07-02 11:00:00,38.19,38.2,38.06,38.06,128220.0,22.82,22.8259,22.7423,22.7423,128220.0
2015-07-02 11:10:00,38.06,38.06,37.98,38.0,194290.0,22.7423,22.7423,22.6945,22.7064,194290.0
2015-07-02 11:20:00,37.99,38.02,37.91,38.02,199912.0,22.7004,22.7184,22.6526,22.7184,199912.0
2015-07-02 11:30:00,38.02,38.15,38.01,38.15,250514.0,22.7184,22.7961,22.7124,22.7961,250514.0
2015-07-02 11:40:00,38.14,38.17,38.1,38.14,190432.0,22.7901,22.808,22.7662,22.7901,190432.0
2015-07-02 11:50:00,38.13,38.14,38.08,38.09,200083.0,22.7841,22.7901,22.7542,22.7602,200083.0
2015-07-02 12:00:00,38.1,38.12,38.07,38.07,169930.0,22.7662,22.7781,22.7483,22.7483,169930.0
2015-07-02 12:10:00,38.07,38.08,38.0,38.01,151862.0,22.7483,22.7542,22.7064,22.7124,151862.0
2015-07-02 12:20:00,38.01,38.05,38.0,38.02,166348.0,22.7124,22.7363,22.7064,22.7184,166348.0
2015-07-02 12:30:00,38.02,38.12,38.01,38.12,216197.0,22.7184,22.7781,22.7124,22.7781,216197.0
2015-07-02 12:40:00,38.11,38.14,38.04,38.08,196108.0,22.7722,22.7901,22.7303,22.7542,196108.0
2015-07-02 12:50:00,38.08,38.09,38.05,38.08,114531.0,22.7542,22.7602,22.7363,22.7542,114531.0
2015-07-02 13:00:00,38.08,38.08,38.03,38.05,118264.0,22.7542,22.7542,22.7244,22.7363,118264.0
2015-07-02 13:10:00,38.06,38.09,38.01,38.09,157946.0,22.7423,22.7602,22.7124,22.7602,157946.0
2015-07-02 13:20:00,38.09,38.09,38.02,38.06,128838.0,22.7602,22.7602,22.7184,22.7423,128838.0
2015-07-02 13:30:00,38.07,38.08,38.03,38.03,103578.0,22.7483,22.7542,22.7244,22.7244,103578.0
2015-07-02 13:40:00,38.04,38.05,38.02,38.03,212643.0,22.7303,22.7363,22.7184,22.7244,212643.0
2015-07-02 13:50:00,38.03,38.04,37.97,37.97,165523.0,22.7244,22.7303,22.6885,22.6885,165523.0
2015-07-02 14:00:00,37.98,38.0,37.95,37.97,176855.0,22.6945,22.7064,22.6765,22.6885,176855.0
2015-07-02 14:10:00,37.98,38.0,37.95,38.0,95054.0,22.6945,22.7064,22.6765,22.7064,95054.0
2015-07-02 14:20:00,38.0,38.01,37.97,38.0,120808.0,22.7064,22.7124,22.6885,22.7064,120808.0
2015-07-02 14:30:00,38.0,38.01,37.97,37.97,82736.0,22.7064,22.7124,22.6885,22.6885,82736.0
2015-07-02 14:40:00,37.97,38.01,37.96,37.99,247237.0,22.6885,22.7124,22.6825,22.7004,247237.0
2015-07-02 14:50:00,37.99,38.02,37.96,38.0,201552.0,22.7004,22.7184,22.6825,22.7064,201552.0
2015-07-02 15:00:00,38.01,38.03,37.98,37.99,173030.0,22.7124,22.7244,22.6945,22.7004,173030.0
2015-07-02 15:10:00,37.98,38.03,37.97,38.03,203690.0,22.6945,22.7244,22.6885,22.7244,203690.0
2015-07-02 15:20:00,38.04,38.07,38.02,38.04,201666.0,22.7303,22.7483,22.7184,22.7303,201666.0
2015-07-02 15:30:00,38.05,38.05,37.98,37.99,252390.0,22.7363,22.7363,22.6945,22.7004,252390.0
2015-07-02 15:40:00,38.0,38.05,37.98,38.05,254452.0,22.7064,22.7363,22.6945,22.7363,254452.0
2015-07-02 15:50:00,38.05,38.08,38.02,38.03,511250.0,22.7363,22.7542,22.7184,22.7244,511250.0
2015-07-06 09:30:00,37.62,37.68,37.19,37.66,649368.0,22.4794,22.5152,22.2224,22.5033,649368.0
2015-07-06 09:40:00,37.66,37.69,37.56,37.63,143087.0,22.5033,22.5212,22.4435,22.4853,143087.0
2015-07-06 09:50:00,37.63,37.72,37.59,37.61,174584.0,22.4853,22.5391,22.4614,22.4734,174584.0
2015-07-06 10:00:00,37.62,37.64,37.56,37.58,155762.0,22.4794,22.4913,22.4435,22.4555,155762.0
2015-07-06 10:10:00,37.58,37.76,37.57,37.76,285686.0,22.4555,22.563,22.4495,22.563,285686.0
2015-07-06 10:20:00,37.76,37.77,37.69,37.71,149873.0,22.563,22.569,22.5212,22.5331,149873.0
2015-07-06 10:30:00,37.71,37.78,37.68,37.77,147774.0,22.5331,22.575,22.5152,22.569,147774.0
2015-07-06 10:40:00,37.77,37.89,37.76,37.87,189036.0,22.569,22.6407,22.563,22.6287,189036.0
2015-07-06 10:50:00,37.87,37.9,37.75,37.79,200352.0,22.6287,22.6467,22.557,22.5809,200352.0
2015-07-06 11:00:00,37.78,37.79,37.63,37.64,359369.0,22.575,22.5809,22.4853,22.4913,359369.0
2015-07-06 11:10:00,37.64,37.68,37.54,37.55,412590.0,22.4913,22.5152,22.4316,22.4375,412590.0
2015-07-06 11:20:00,37.54,37.66,37.52,37.63,253730.0,22.4316,22.5033,22.4196,22.4853,253730.0
2015-07-06 11:30:00,37.63,37.67,37.59,37.66,104573.0,22.4853,22.5092,22.4614,22.5033,104573.0
2015-07-06 11:40:00,37.66,37.66,37.57,37.66,155222.0,22.5033,22.5033,22.4495,22.5033,155222.0
2015-07-06 11:50:00,37.66,37.68,37.61,37.63,110503.0,22.5033,22.5152,22.4734,22.4853,110503.0
2015-07-06 12:00:00,37.62,37.69,37.57,37.69,249639.0,22.4794,22.5212,22.4495,22.5212,249639.0
2015-07-06 12:10:00,37.68,37.7,37.66,37.69,121705.0,22.5152,22.5272,22.5033,22.5212,121705.0
2015-07-06 12:20:00,37.7,37.77,37.69,37.73,154603.0,22.5272,22.569,22.5212,22.5451,154603.0
2015-07-06 12:30:00,37.73,37.74,37.67,37.69,97498.0,22.5451,22.5511,22.5092,22.5212,97498.0
2015-07-06 12:40:00,37.69,37.7,37.65,37.67,130320.0,22.5212,22.5272,22.4973,22.5092,130320.0
2015-07-06 12:50:00,37.67,37.7,37.65,37.7,93895.0,22.5092,22.5272,22.4973,22.5272,93895.0
2015-07-06 13:00:00,37.7,37.71,37.65,37.66,127388.0,22.5272,22.5331,22.4973,22.5033,127388.0
2015-07-06 13:10:00,37.67,37.69,37.6,37.61,162636.0,22.5092,22.5212,22.4674,22.4734,162636.0
2015-07-06 13:20:00,37.61,37.61,37.53,37.53,229924.0,22.4734,22.4734,22.4256,22.4256,229924.0
2015-07-06 13:30:00,37.54,37.55,37.51,37.52,139090.0,22.4316,22.4375,22.4136,22.4196,139090.0
2015-07-06 13:40:00,37.52,37.56,37.51,37.51,112231.0,22.4196,22.4435,22.4136,22.4136,112231.0
2015-07-06 13:50:00,37.52,37.53,37.5,37.52,104804.0,22.4196,22.4256,22.4077,22.4196,104804.0
2015-07-06 14:00:00,37.52,37.53,37.46,37.52,183190.0,22.4196,22.4256,22.3838,22.4196,183190.0
2015-07-06 14:10:00,37.52,37.56,37.48,37.51,113273.0,22.4196,22.4435,22.3957,22.4136,113273.0
2015-07-06 14:20:00,37.51,37.52,37.41,37.41,198390.0,22.4136,22.4196,22.3539,22.3539,198390.0
2015-07-06 14:30:00,37.42,37.45,37.4,37.42,160236.0,22.3599,22.3778,22.3479,22.3599,160236.0
2015-07-06 14:40:00,37.42,37.48,37.41,37.46,160936.0,22.3599,22.3957,22.3539,22.3838,160936.0
2015-07-06 14:50:00,37.47,37.48,37.44,37.46,195866.0,22.3897,22.3957,22.3718,22.3838,195866.0
2015-07-06 15:00:00,37.45,37.5,37.44,37.49,205249.0,22.3778,22.4077,22.3718,22.4017,205249.0
2015-07-06 15:10:00,37.5,37.5,37.44,37.45,309677.0,22.4077,22.4077,22.3718,22.3778,309677.0
2015-07-06 15:20:00,37.44,37.5,37.44,37.47,242588.0,22.3718,22.4077,22.3718,22.3897,242588.0
2015-07-06 15:30:00,37.47,37.57,37.47,37.53,321092.0,22.3897,22.4495,22.3897,22.4256,321092.0
2015-07-06 15:40:00,37.53,37.53,37.44,37.46,459746.0,22.4256,22.4256,22.3718,22.3838,459746.0
2015-07-06 15:50:00,37.46,37.52,37.45,37.51,595799.0,22.3838,22.4196,22.3778,22.4136,595799.0
2015-07-07 09:30:00,37.54,37.65,37.4,37.46,309090.0,22.4316,22.4973,22.3479,22.3838,309090.0
2015-07-07 09:40:00,37.45,37.6,37.42,37.56,286153.0,22.3778,22.4674,22.3599,22.4435,286153.0
2015-07-07 09:50:00,37.55,37.65,37.5,37.53,207192.0,22.4375,22.4973,22.4077,22.4256,207192.0
2015-07-07 10:00:00,37.52,37.55,37.36,37.43,239286.0,22.4196,22.4375,22.324,22.3658,239286.0
2015-07-07 10:10:00,37.43,37.51,37.37,37.39,180352.0,22.3658,22.4136,22.33,22.3419,180352.0
2015-07-07 10:20:00,37.39,37.44,37.33,37.34,242228.0,22.3419,22.3718,22.3061,22.312,242228.0
2015-07-07 10:30:00,37.34,37.4,37.31,37.33,426638.0,22.312,22.3479,22.2941,22.3061,426638.0
2015-07-07 10:40:00,37.32,37.34,37.23,37.24,227495.0,22.3001,22.312,22.2463,22.2523,227495.0
2015-07-07 10:50:00,37.24,37.3,37.12,37.14,416456.0,22.2523,22.2881,22.1806,22.1925,416456.0
2015-07-07 11:00:00,37.13,37.16,37.1,37.14,312473.0,22.1866,22.2045,22.1686,22.1925,312473.0
2015-07-07 11:10:00,37.15,37.38,37.14,37.34,390571.0,22.1985,22.336,22.1925,22.312,390571.0
2015-07-07 11:20:00,37.34,37.36,37.25,37.28,218721.0,22.312,22.324,22.2583,22.2762,218721.0
2015-07-07 11:30:00,37.28,37.3,37.21,37.28,297189.0,22.2762,22.2881,22.2344,22.2762,297189.0
2015-07-07 11:40:00,37.28,37.39,37.28,37.33,302438.0,22.2762,22.3419,22.2762,22.3061,302438.0
2015-07-07 11:50:00,37.34,37.48,37.32,37.46,220167.0,22.312,22.3957,22.3001,22.3838,220167.0
2015-07-07 12:00:00,37.46,37.55,37.44,37.54,260069.0,22.3838,22.4375,22.3718,22.4316,260069.0
2015-07-07 12:10:00,37.55,37.58,37.45,37.49,230934.0,22.4375,22.4555,22.3778,22.4017,230934.0
2015-07-07 12:20:00,37.5,37.55,37.47,37.53,277003.0,22.4077,22.4375,22.3897,22.4256,277003.0
2015-07-07 12:30:00,37.53,37.73,37.52,37.7,267920.0,22.4256,22.5451,22.4196,22.5272,267920.0
2015-07-07 12:40:00,37.71,37.73,37.64,37.65,301219.0,22.5331,22.5451,22.4913,22.4973,301219.0
2015-07-07 12:50:00,37.65,37.72,37.63,37.69,150560.0,22.4973,22.5391,22.4853,22.5212,150560.0
2015-07-07 13:00:00,37.7,37.71,37.59,37.59,232846.0,22.5272,22.5331,22.4614,22.4614,232846.0
2015-07-07 13:10:00,37.6,37.69,37.57,37.63,299226.0,22.4674,22.5212,22.4495,22.4853,299226.0
2015-07-07 13:20:00,37.63,37.64,37.51,37.57,192150.0,22.4853,22.4913,22.4136,22.4495,192150.0
2015-07-07 13:30:00,37.57,37.63,37.54,37.63,150168.0,22.4495,22.4853,22.4316,22.4853,150168.0
2015-07-07 13:40:00,37.63,37.63,37.53,37.55,197794.0,22.4853,22.4853,22.4256,22.4375,197794.0
2015-07-07 13:50:00,37.56,37.57,37.51,37.57,156213.0,22.4435,22.4495,22.4136,22.4495,156213.0
2015-07-07 14:00:00,37.57,37.58,37.52,37.54,125906.0,22.4495,22.4555,22.4196,22.4316,125906.0
2015-07-07 14:10:00,37.55,37.56,37.48,37.5,190090.0,22.4375,22.4435,22.3957,22.4077,190090.0
2015-07-07 14:20:00,37.5,37.52,37.46,37.49,204630.0,22.4077,22.4196,22.3838,22.4017,204630.0
2015-07-07 14:30:00,37.49,37.56,37.47,37.55,270471.0,22.4017,22.4435,22.3897,22.4375,270471.0
2015-07-07 14:40:00,37.56,37.65,37.55,37.62,395448.0,22.4435,22.4973,22.4375,22.4794,395448.0
2015-07-07 14:50:00,37.62,37.75,37.58,37.71,325235.0,22.4794,22.557,22.4555,22.5331,325235.0
2015-07-07 15:00:00,37.7,37.74,37.64,37.68,414792.0,22.5272,22.5511,22.4913,22.5152,414792.0
2015-07-07 15:10:00,37.68,37.73,37.67,37.72,454382.0,22.5152,22.5451,22.5092,22.5391,454382.0
2015-07-07 15:20:00,37.72,37.8,37.69,37.77,485101.0,22.5391,22.5869,22.5212,22.569,485101.0
2015-07-07 15:30:00,37.76,37.84,37.74,37.79,409971.0,22.563,22.6108,22.5511,22.5809,409971.0
2015-07-07 15:40:00,37.79,37.79,37.72,37.74,431052.0,22.5809,22.5809,22.5391,22.5511,431052.0
2015-07-07 15:50:00,37.74,37.82,37.71,37.76,961659.0,22.5511,22.5989,22.5331,22.563,961659.0
2015-07-08 09:30:00,37.66,37.82,37.58,37.7,295268.0,22.5033,22.5989,22.4555,22.5272,295268.0
2015-07-08 09:40:00,37.71,37.88,37.7,37.72,167324.0,22.5331,22.6347,22.5272,22.5391,167324.0
2015-07-08 09:50:00,37.7,37.72,37.51,37.6,160264.0,22.5272,22.5391,22.4136,22.4674,160264.0
2015-07-08 10:00:00,37.59,37.6,37.46,37.48,216323.0,22.4614,22.4674,22.3838,22.3957,216323.0
2015-07-08 10:10:00,37.48,37.5,37.37,37.47,170380.0,22.3957,22.4077,22.33,22.3897,170380.0
2015-07-08 10:20:00,37.46,37.52,37.4,37.42,137724.0,22.3838,22.4196,22.3479,22.3599,137724.0
2015-07-08 10:30:00,37.4,37.41,37.21,37.29,264243.0,22.3479,22.3539,22.2344,22.2822,264243.0
2015-07-08 10:40:00,37.28,37.4,37.27,37.38,162495.0,22.2762,22.3479,22.2702,22.336,162495.0
2015-07-08 10:50:00,37.37,37.42,37.34,37.38,162107.0,22.33,22.3599,22.312,22.336,162107.0
2015-07-08 11:00:00,37.38,37.38,37.26,37.27,135367.0,22.336,22.336,22.2642,22.2702,135367.0
2015-07-08 11:10:00,37.26,37.3,37.25,37.29,142309.0,22.2642,22.2881,22.2583,22.2822,142309.0
2015-07-08 11:20:00,37.29,37.3,37.27,37.29,109313.0,22.2822,22.2881,22.2702,22.2822,109313.0
2015-07-08 11:30:00,37.3,37.4,37.29,37.36,495276.0,22.2881,22.3479,22.2822,22.324,495276.0
2015-07-08 11:40:00,37.36,37.38,37.28,37.34,218561.0,22.324,22.336,22.2762,22.312,218561.0
2015-07-08 11:50:00,37.35,37.35,37.23,37.23,110500.0,22.318,22.318,22.2463,22.2463,110500.0
2015-07-08 12:00:00,37.24,37.28,37.21,37.22,72808.0,22.2523,22.2762,22.2344,22.2403,72808.0
2015-07-08 12:10:00,37.22,37.25,37.2,37.25,99224.0,22.2403,22.2583,22.2284,22.2583,99224.0
2015-07-08 12:20:00,37.24,37.35,37.23,37.33,194841.0,22.2523,22.318,22.2463,22.3061,194841.0
2015-07-08 12:30:00,37.33,37.35,37.31,37.32,113867.0,22.3061,22.318,22.2941,22.3001,113867.0
2015-07-08 12:40:00,37.32,37.33,37.28,37.32,308850.0,22.3001,22.3061,22.2762,22.3001,308850.0
2015-07-08 12:50:00,37.33,37.47,37.33,37.44,182479.0,22.3061,22.3897,22.3061,22.3718,182479.0
2015-07-08 13:00:00,37.44,37.45,37.37,37.38,142763.0,22.3718,22.3778,22.33,22.336,142763.0
2015-07-08 13:10:00,37.39,37.47,37.38,37.44,125143.0,22.3419,22.3897,22.336,22.3718,125143.0
2015-07-08 13:20:00,37.43,37.46,37.4,37.45,96235.0,22.3658,22.3838,22.3479,22.3778,96235.0
2015-07-08 13:30:00,37.44,37.48,37.43,37.45,126981.0,22.3718,22.3957,22.3658,22.3778,126981.0
2015-07-08 13:40:00,37.44,37.48,37.43,37.47,264167.0,22.3718,22.3957,22.3658,22.3897,264167.0
2015-07-08 13:50:00,37.47,37.51,37.42,37.42,110245.0,22.3897,22.4136,22.3599,22.3599,110245.0
2015-07-08 14:00:00,37.42,37.43,37.33,37.35,283893.0,22.3599,22.3658,22.3061,22.318,283893.0
2015-07-08 14:10:00,37.35,37.4,37.29,37.32,236277.0,22.318,22.3479,22.2822,22.3001,236277.0
2015-07-08 14:20:00,37.32,37.37,37.29,37.35,259399.0,22.3001,22.33,22.2822,22.318,259399.0
2015-07-08 14:30:00,37.36,37.36,37.29,37.31,156183.0,22.324,22.324,22.2822,22.2941,156183.0
2015-07-08 14:40:00,37.32,37.32,37.16,37.18,269714.0,22.3001,22.3001,22.2045,22.2164,269714.0
2015-07-08 14:50:00,37.18,37.32,37.16,37.23,260253.0,22.2164,22.3001,22.2045,22.2463,260253.0
2015-07-08 15:00:00,37.24,37.36,37.23,37.35,457416.0,22.2523,22.324,22.2463,22.318,457416.0
2015-07-08 15:10:00,37.35,37.44,37.28,37.3,420281.0,22.318,22.3718,22.2762,22.2881,420281.0
2015-07-08 15:20:00,37.31,37.34,37.25,37.26,378398.0,22.2941,22.312,22.2583,22.2642,378398.0
2015-07-08 15:30:00,37.26,37.35,37.25,37.3,371969.0,22.2642,22.318,22.2583,22.2881,371969.0
2015-07-08 15:40:00,37.3,37.4,37.29,37.39,516130.0,22.2881,22.3479,22.2822,22.3419,516130.0
2015-07-08 15:50:00,37.39,37.4,37.3,37.31,992321.0,22.3419,22.3479,22.2881,22.2941,992321.0
2015-07-09 09:30:00,37.54,37.7,37.51,37.69,378083.0,22.4316,22.5272,22.4136,22.5212,378083.0
2015-07-09 09:40:00,37.69,37.71,37.62,37.68,272097.0,22.5212,22.5331,22.4794,22.5152,272097.0
2015-07-09 09:50:00,37.69,37.82,37.68,37.81,373361.0,22.5212,22.5989,22.5152,22.5929,373361.0
2015-07-09 10:00:00,37.8,37.87,37.76,37.78,287173.0,22.5869,22.6287,22.563,22.575,287173.0
2015-07-09 10:10:00,37.77,37.8,37.74,37.76,212897.0,22.569,22.5869,22.5511,22.563,212897.0
2015-07-09 10:20:00,37.76,37.77,37.66,37.66,316075.0,22.563,22.569,22.5033,22.5033,316075.0
2015-07-09 10:30:00,37.66,37.75,37.64,37.7,139737.0,22.5033,22.557,22.4913,22.5272,139737.0
2015-07-09 10:40:00,37.69,37.8,37.64,37.78,182973.0,22.5212,22.5869,22.4913,22.575,182973.0
2015-07-09 10:50:00,37.79,37.9,37.74,37.9,456226.0,22.5809,22.6467,22.5511,22.6467,456226.0
2015-07-09 11:00:00,37.9,37.92,37.82,37.9,239208.0,22.6467,22.6586,22.5989,22.6467,239208.0
2015-07-09 11:10:00,37.9,37.92,37.75,37.77,196396.0,22.6467,22.6586,22.557,22.569,196396.0
2015-07-09 11:20:00,37.77,37.81,37.71,37.74,230101.0,22.569,22.5929,22.5331,22.5511,230101.0
2015-07-09 11:30:00,37.74,37.78,37.71,37.75,110810.0,22.5511,22.575,22.5331,22.557,110810.0
2015-07-09 11:40:00,37.74,37.78,37.68,37.7,301199.0,22.5511,22.575,22.5152,22.5272,301199.0
2015-07-09 11:50:00,37.7,37.72,37.66,37.71,129580.0,22.5272,22.5391,22.5033,22.5331,129580.0
2015-07-09 12:00:00,37.7,37.75,37.65,37.67,130486.0,22.5272,22.557,22.4973,22.5092,130486.0
2015-07-09 12:10:00,37.66,37.7,37.64,37.7,176667.0,22.5033,22.5272,22.4913,22.5272,176667.0
2015-07-09 12:20:00,37.7,37.72,37.65,37.7,170204.0,22.5272,22.5391,22.4973,22.5272,170204.0
2015-07-09 12:30:00,37.69,37.73,37.69,37.7,93444.0,22.5212,22.5451,22.5212,22.5272,93444.0
2015-07-09 12:40:00,37.7,37.73,37.68,37.71,123556.0,22.5272,22.5451,22.5152,22.5331,123556.0
2015-07-09 12:50:00,37.72,37.74,37.69,37.71,103335.0,22.5391,22.5511,22.5212,22.5331,103335.0
2015-07-09 13:00:00,37.7,37.73,37.65,37.66,125561.0,22.5272,22.5451,22.4973,22.5033,125561.0
2015-07-09 13:10:00,37.67,37.68,37.61,37.63,77610.0,22.5092,22.5152,22.4734,22.4853,77610.0
2015-07-09 13:20:00,37.63,37.67,37.62,37.66,131704.0,22.4853,22.5092,22.4794,22.5033,131704.0
2015-07-09 13:30:00,37.65,37.71,37.63,37.68,98288.0,22.4973,22.5331,22.4853,22.5152,98288.0
2015-07-09 13:40:00,37.67,37.69,37.65,37.66,92941.0,22.5092,22.5212,22.4973,22.5033,92941.0
2015-07-09 13:50:00,37.66,37.67,37.62,37.65,115394.0,22.5033,22.5092,22.4794,22.4973,115394.0
2015-07-09 14:00:00,37.66,37.68,37.64,37.65,144967.0,22.5033,22.5152,22.4913,22.4973,144967.0
2015-07-09 14:10:00,37.65,37.65,37.6,37.62,143878.0,22.4973,22.4973,22.4674,22.4794,143878.0
2015-07-09 14:20:00,37.62,37.63,37.51,37.56,535610.0,22.4794,22.4853,22.4136,22.4435,535610.0
2015-07-09 14:30:00,37.56,37.57,37.5,37.53,140344.0,22.4435,22.4495,22.4077,22.4256,140344.0
2015-07-09 14:40:00,37.53,37.55,37.48,37.51,202092.0,22.4256,22.4375,22.3957,22.4136,202092.0
2015-07-09 14:50:00,37.52,37.65,37.51,37.58,139177.0,22.4196,22.4973,22.4136,22.4555,139177.0
2015-07-09 15:00:00,37.58,37.64,37.58,37.63,94079.0,22.4555,22.4913,22.4555,22.4853,94079.0
2015-07-09 15:10:00,37.64,37.66,37.61,37.63,136257.0,22.4913,22.5033,22.4734,22.4853,136257.0
2015-07-09 15:20:00,37.63,37.64,37.57,37.59,211860.0,22.4853,22.4913,22.4495,22.4614,211860.0
2015-07-09 15:30:00,37.59,37.61,37.54,37.58,179328.0,22.4614,22.4734,22.4316,22.4555,179328.0
2015-07-09 15:40:00,37.57,37.62,37.55,37.59,238878.0,22.4495,22.4794,22.4375,22.4614,238878.0
2015-07-09 15:50:00,37.58,37.59,37.5,37.5,535787.0,22.4555,22.4614,22.4077,22.4077,535787.0
2015-07-10 09:30:00,37.65,37.89,37.63,37.65,329590.0,22.4973,22.6407,22.4853,22.4973,329590.0
2015-07-10 09:40:00,37.63,37.88,37.61,37.82,245365.0,22.4853,22.6347,22.4734,22.5989,245365.0
2015-07-10 09:50:00,37.82,38.0,37.8,37.97,221654.0,22.5989,22.7064,22.5869,22.6885,221654.0
2015-07-10 10:00:00,37.97,37.99,37.9,37.93,262344.0,22.6885,22.7004,22.6467,22.6646,262344.0
2015-07-10 10:10:00,37.92,37.93,37.77,37.81,310162.0,22.6586,22.6646,22.569,22.5929,310162.0
2015-07-10 10:20:00,37.8,37.86,37.79,37.82,160888.0,22.5869,22.6228,22.5809,22.5989,160888.0
2015-07-10 10:30:00,37.83,37.85,37.8,37.82,415494.0,22.6048,22.6168,22.5869,22.5989,415494.0
2015-07-10 10:40:00,37.81,37.82,37.72,37.75,191225.0,22.5929,22.5989,22.5391,22.557,191225.0
2015-07-10 10:50:00,37.76,37.84,37.75,37.8,70576.0,22.563,22.6108,22.557,22.5869,70576.0
2015-07-10 11:00:00,37.8,37.86,37.78,37.83,123444.0,22.5869,22.6228,22.575,22.6048,123444.0
2015-07-10 11:10:00,37.83,37.84,37.77,37.82,229710.0,22.6048,22.6108,22.569,22.5989,229710.0
2015-07-10 11:20:00,37.82,37.89,37.81,37.86,101256.0,22.5989,22.6407,22.5929,22.6228,101256.0
2015-07-10 11:30:00,37.86,37.89,37.82,37.87,88697.0,22.6228,22.6407,22.5989,22.6287,88697.0
2015-07-10 11:40:00,37.87,37.97,37.85,37.96,124453.0,22.6287,22.6885,22.6168,22.6825,124453.0
2015-07-10 11:50:00,37.96,38.0,37.86,37.9,215140.0,22.6825,22.7064,22.6228,22.6467,215140.0
2015-07-10 12:00:00,37.9,37.97,37.87,37.97,283163.0,22.6467,22.6885,22.6287,22.6885,283163.0
2015-07-10 12:10:00,37.97,38.02,37.96,38.01,148782.0,22.6885,22.7184,22.6825,22.7124,148782.0
2015-07-10 12:20:00,38.02,38.03,37.99,38.0,63914.0,22.7184,22.7244,22.7004,22.7064,63914.0
2015-07-10 12:30:00,38.0,38.0,37.95,37.99,97689.0,22.7064,22.7064,22.6765,22.7004,97689.0
2015-07-10 12:40:00,37.99,38.0,37.96,37.99,109871.0,22.7004,22.7064,22.6825,22.7004,109871.0
2015-07-10 12:50:00,38.0,38.04,37.99,38.02,83297.0,22.7064,22.7303,22.7004,22.7184,83297.0
2015-07-10 13:00:00,38.02,38.05,38.0,38.02,98230.0,22.7184,22.7363,22.7064,22.7184,98230.0
2015-07-10 13:10:00,38.01,38.03,37.97,37.99,75610.0,22.7124,22.7244,22.6885,22.7004,75610.0
2015-07-10 13:20:00,37.99,38.02,37.97,37.98,81274.0,22.7004,22.7184,22.6885,22.6945,81274.0
2015-07-10 13:30:00,37.98,38.01,37.97,37.98,76909.0,22.6945,22.7124,22.6885,22.6945,76909.0
2015-07-10 13:40:00,37.98,38.0,37.95,37.95,79001.0,22.6945,22.7064,22.6765,22.6765,79001.0
2015-07-10 13:50:00,37.96,37.98,37.94,37.96,106519.0,22.6825,22.6945,22.6706,22.6825,106519.0
2015-07-10 14:00:00,37.97,38.01,37.95,38.0,109421.0,22.6885,22.7124,22.6765,22.7064,109421.0
2015-07-10 14:10:00,38.0,38.07,37.99,38.06,134909.0,22.7064,22.7483,22.7004,22.7423,134909.0
2015-07-10 14:20:00,38.07,38.08,38.02,38.05,96455.0,22.7483,22.7542,22.7184,22.7363,96455.0
2015-07-10 14:30:00,38.06,38.08,38.03,38.07,143266.0,22.7423,22.7542,22.7244,22.7483,143266.0
2015-07-10 14:40:00,38.07,38.1,38.06,38.09,150066.0,22.7483,22.7662,22.7423,22.7602,150066.0
2015-07-10 14:50:00,38.09,38.13,38.08,38.1,173883.0,22.7602,22.7841,22.7542,22.7662,173883.0
2015-07-10 15:00:00,38.1,38.12,38.09,38.11,197529.0,22.7662,22.7781,22.7602,22.7722,197529.0
2015-07-10 15:10:00,38.12,38.17,38.1,38.14,198586.0,22.7781,22.808,22.7662,22.7901,198586.0
2015-07-10 15:20:00,38.14,38.14,38.1,38.1,191087.0,22.7901,22.7901,22.7662,22.7662,191087.0
2015-07-10 15:30:00,38.1,38.13,38.07,38.1,328610.0,22.7662,22.7841,22.7483,22.7662,328610.0
2015-07-10 15:40:00,38.11,38.11,38.07,38.11,356264.0,22.7722,22.7722,22.7483,22.7722,356264.0
2015-07-10 15:50:00,38.11,38.15,38.09,38.11,842780.0,22.7722,22.7961,22.7602,22.7722,842780.0
2015-07-13 09:30:00,38.28,38.47,38.27,38.32,376398.0,22.8737,22.9873,22.8678,22.8976,376398.0
2015-07-13 09:40:00,38.33,38.58,38.31,38.44,321675.0,22.9036,23.053,22.8917,22.9693,321675.0
2015-07-13 09:50:00,38.44,38.46,38.3,38.36,256527.0,22.9693,22.9813,22.8857,22.9215,256527.0
2015-07-13 10:00:00,38.37,38.45,38.34,38.35,345542.0,22.9275,22.9753,22.9096,22.9156,345542.0
2015-07-13 10:10:00,38.34,38.37,38.3,38.31,407675.0,22.9096,22.9275,22.8857,22.8917,407675.0
2015-07-13 10:20:00,38.3,38.32,38.13,38.21,348106.0,22.8857,22.8976,22.7841,22.8319,348106.0
2015-07-13 10:30:00,38.21,38.22,38.07,38.08,327744.0,22.8319,22.8379,22.7483,22.7542,327744.0
2015-07-13 10:40:00,38.08,38.12,38.04,38.12,213772.0,22.7542,22.7781,22.7303,22.7781,213772.0
2015-07-13 10:50:00,38.12,38.13,38.05,38.1,279838.0,22.7781,22.7841,22.7363,22.7662,279838.0
2015-07-13 11:00:00,38.09,38.18,38.09,38.16,203541.0,22.7602,22.814,22.7602,22.802,203541.0
2015-07-13 11:10:00,38.16,38.16,38.11,38.12,178360.0,22.802,22.802,22.7722,22.7781,178360.0
2015-07-13 11:20:00,38.11,38.18,38.11,38.17,166004.0,22.7722,22.814,22.7722,22.808,166004.0
2015-07-13 11:30:00,38.16,38.27,38.15,38.24,164187.0,22.802,22.8678,22.7961,22.8498,164187.0
2015-07-13 11:40:00,38.24,38.24,38.17,38.21,137251.0,22.8498,22.8498,22.808,22.8319,137251.0
2015-07-13 11:50:00,38.2,38.22,38.14,38.16,146355.0,22.8259,22.8379,22.7901,22.802,146355.0
2015-07-13 12:00:00,38.16,38.22,38.14,38.22,122069.0,22.802,22.8379,22.7901,22.8379,122069.0
2015-07-13 12:10:00,38.22,38.25,38.17,38.2,136121.0,22.8379,22.8558,22.808,22.8259,136121.0
2015-07-13 12:20:00,38.19,38.22,38.17,38.18,142384.0,22.82,22.8379,22.808,22.814,142384.0
2015-07-13 12:30:00,38.18,38.25,38.17,38.19,210962.0,22.814,22.8558,22.808,22.82,210962.0
2015-07-13 12:40:00,38.18,38.21,38.15,38.18,136045.0,22.814,22.8319,22.7961,22.814,136045.0
2015-07-13 12:50:00,38.17,38.19,38.12,38.17,104448.0,22.808,22.82,22.7781,22.808,104448.0
2015-07-13 13:00:00,38.17,38.19,38.15,38.19,144353.0,22.808,22.82,22.7961,22.82,144353.0
2015-07-13 13:10:00,38.19,38.19,38.14,38.18,112346.0,22.82,22.82,22.7901,22.814,112346.0
2015-07-13 13:20:00,38.17,38.24,38.15,38.23,104057.0,22.808,22.8498,22.7961,22.8439,104057.0
2015-07-13 13:30:00,38.24,38.27,38.16,38.19,179652.0,22.8498,22.8678,22.802,22.82,179652.0
2015-07-13 13:40:00,38.19,38.19,38.14,38.18,109838.0,22.82,22.82,22.7901,22.814,109838.0
2015-07-13 13:50:00,38.17,38.19,38.15,38.16,105566.0,22.808,22.82,22.7961,22.802,105566.0
2015-07-13 14:00:00,38.16,38.22,38.16,38.22,112926.0,22.802,22.8379,22.802,22.8379,112926.0
2015-07-13 14:10:00,38.22,38.23,38.19,38.22,105919.0,22.8379,22.8439,22.82,22.8379,105919.0
2015-07-13 14:20:00,38.23,38.23,38.14,38.14,218149.0,22.8439,22.8439,22.7901,22.7901,218149.0
2015-07-13 14:30:00,38.14,38.21,38.14,38.2,88363.0,22.7901,22.8319,22.7901,22.8259,88363.0
2015-07-13 14:40:00,38.21,38.21,38.17,38.2,137751.0,22.8319,22.8319,22.808,22.8259,137751.0
2015-07-13 14:50:00,38.2,38.21,38.15,38.2,135587.0,22.8259,22.8319,22.7961,22.8259,135587.0
2015-07-13 15:00:00,38.2,38.21,38.15,38.15,160855.0,22.8259,22.8319,22.7961,22.7961,160855.0
2015-07-13 15:10:00,38.16,38.17,38.11,38.13,269744.0,22.802,22.808,22.7722,22.7841,269744.0
2015-07-13 15:20:00,38.14,38.23,38.13,38.22,240924.0,22.7901,22.8439,22.7841,22.8379,240924.0
2015-07-13 15:30:00,38.23,38.27,38.22,38.27,256159.0,22.8439,22.8678,22.8379,22.8678,256159.0
2015-07-13 15:40:00,38.27,38.3,38.24,38.3,354807.0,22.8678,22.8857,22.8498,22.8857,354807.0
2015-07-13 15:50:00,38.3,38.3,38.17,38.18,1296208.0,22.8857,22.8857,22.808,22.814,1296208.0
2015-07-14 09:30:00,37.87,38.23,37.8,38.15,395204.0,22.6287,22.8439,22.5869,22.7961,395204.0
2015-07-14 09:40:00,38.16,38.27,38.14,38.23,225490.0,22.802,22.8678,22.7901,22.8439,225490.0
2015-07-14 09:50:00,38.22,38.33,38.21,38.3,294588.0,22.8379,22.9036,22.8319,22.8857,294588.0
2015-07-14 10:00:00,38.31,38.35,38.28,38.29,198945.0,22.8917,22.9156,22.8737,22.8797,198945.0
2015-07-14 10:10:00,38.28,38.3,38.19,38.21,161589.0,22.8737,22.8857,22.82,22.8319,161589.0
2015-07-14 10:20:00,38.21,38.29,38.17,38.29,261808.0,22.8319,22.8797,22.808,22.8797,261808.0
2015-07-14 10:30:00,38.29,38.37,38.27,38.37,185618.0,22.8797,22.9275,22.8678,22.9275,185618.0
2015-07-14 10:40:00,38.37,38.39,38.3,38.33,177068.0,22.9275,22.9395,22.8857,22.9036,177068.0
2015-07-14 10:50:00,38.33,38.33,38.19,38.2,404462.0,22.9036,22.9036,22.82,22.8259,404462.0
2015-07-14 11:00:00,38.2,38.28,38.19,38.23,409853.0,22.8259,22.8737,22.82,22.8439,409853.0
2015-07-14 11:10:00,38.23,38.28,38.19,38.25,201153.0,22.8439,22.8737,22.82,22.8558,201153.0
2015-07-14 11:20:00,38.25,38.27,38.22,38.24,184974.0,22.8558,22.8678,22.8379,22.8498,184974.0
2015-07-14 11:30:00,38.24,38.33,38.23,38.3,184189.0,22.8498,22.9036,22.8439,22.8857,184189.0
2015-07-14 11:40:00,38.3,38.34,38.3,38.32,118712.0,22.8857,22.9096,22.8857,22.8976,118712.0
2015-07-14 11:50:00,38.32,38.32,38.26,38.27,169138.0,22.8976,22.8976,22.8618,22.8678,169138.0
2015-07-14 12:00:00,38.27,38.28,38.23,38.27,251421.0,22.8678,22.8737,22.8439,22.8678,251421.0
2015-07-14 12:10:00,38.27,38.28,38.15,38.18,284661.0,22.8678,22.8737,22.7961,22.814,284661.0
2015-07-14 12:20:00,38.18,38.19,38.15,38.16,136859.0,22.814,22.82,22.7961,22.802,136859.0
2015-07-14 12:30:00,38.16,38.16,38.14,38.15,117363.0,22.802,22.802,22.7901,22.7961,117363.0
2015-07-14 12:40:00,38.15,38.15,38.04,38.05,236969.0,22.7961,22.7961,22.7303,22.7363,236969.0
2015-07-14 12:50:00,38.04,38.09,38.03,38.06,126449.0,22.7303,22.7602,22.7244,22.7423,126449.0
2015-07-14 13:00:00,38.06,38.12,38.06,38.11,88658.0,22.7423,22.7781,22.7423,22.7722,88658.0
2015-07-14 13:10:00,38.11,38.15,38.08,38.08,104724.0,22.7722,22.7961,22.7542,22.7542,104724.0
2015-07-14 13:20:00,38.08,38.12,38.06,38.09,79180.0,22.7542,22.7781,22.7423,22.7602,79180.0
2015-07-14 13:30:00,38.09,38.11,38.04,38.07,87222.0,22.7602,22.7722,22.7303,22.7483,87222.0
2015-07-14 13:40:00,38.07,38.07,38.03,38.06,130715.0,22.7483,22.7483,22.7244,22.7423,130715.0
2015-07-14 13:50:00,38.05,38.1,38.05,38.08,140235.0,22.7363,22.7662,22.7363,22.7542,140235.0
2015-07-14 14:00:00,38.09,38.11,38.07,38.09,101592.0,22.7602,22.7722,22.7483,22.7602,101592.0
2015-07-14 14:10:00,38.09,38.1,38.05,38.07,111970.0,22.7602,22.7662,22.7363,22.7483,111970.0
2015-07-14 14:20:00,38.07,38.08,38.04,38.07,93301.0,22.7483,22.7542,22.7303,22.7483,93301.0
2015-07-14 14:30:00,38.08,38.11,38.04,38.09,141050.0,22.7542,22.7722,22.7303,22.7602,141050.0
2015-07-14 14:40:00,38.09,38.1,38.04,38.05,168827.0,22.7602,22.7662,22.7303,22.7363,168827.0
2015-07-14 14:50:00,38.05,38.08,38.04,38.07,114630.0,22.7363,22.7542,22.7303,22.7483,114630.0
2015-07-14 15:00:00,38.08,38.11,38.07,38.07,152527.0,22.7542,22.7722,22.7483,22.7483,152527.0
2015-07-14 15:10:00,38.07,38.08,38.03,38.05,189101.0,22.7483,22.7542,22.7244,22.7363,189101.0
2015-07-14 15:20:00,38.05,38.07,38.03,38.07,264227.0,22.7363,22.7483,22.7244,22.7483,264227.0
2015-07-14 15:30:00,38.07,38.08,38.04,38.05,216074.0,22.7483,22.7542,22.7303,22.7363,216074.0
2015-07-14 15:40:00,38.04,38.06,38.01,38.01,449921.0,22.7303,22.7423,22.7124,22.7124,449921.0
2015-07-14 15:50:00,38.01,38.06,38.01,38.02,638632.0,22.7124,22.7423,22.7124,22.7184,638632.0
2015-07-15 09:30:00,37.9,38.06,37.88,37.95,362563.0,22.6467,22.7423,22.6347,22.6765,362563.0
2015-07-15 09:40:00,37.96,38.08,37.86,38.05,219183.0,22.6825,22.7542,22.6228,22.7363,219183.0
2015-07-15 09:50:00,38.04,38.2,38.03,38.19,171478.0,22.7303,22.8259,22.7244,22.82,171478.0
2015-07-15 10:00:00,38.18,38.19,38.07,38.14,138372.0,22.814,22.82,22.7483,22.7901,138372.0
2015-07-15 10:10:00,38.14,38.19,38.06,38.19,141928.0,22.7901,22.82,22.7423,22.82,141928.0
2015-07-15 10:20:00,38.19,38.22,38.09,38.15,168962.0,22.82,22.8379,22.7602,22.7961,168962.0
2015-07-15 10:30:00,38.15,38.19,38.09,38.16,199898.0,22.7961,22.82,22.7602,22.802,199898.0
2015-07-15 10:40:00,38.16,38.19,38.11,38.17,130702.0,22.802,22.82,22.7722,22.808,130702.0
2015-07-15 10:50:00,38.18,38.18,38.11,38.16,124712.0,22.814,22.814,22.7722,22.802,124712.0
2015-07-15 11:00:00,38.16,38.21,38.11,38.14,217148.0,22.802,22.8319,22.7722,22.7901,217148.0
2015-07-15 11:10:00,38.14,38.14,38.06,38.07,124294.0,22.7901,22.7901,22.7423,22.7483,124294.0
2015-07-15 11:20:00,38.06,38.07,38.0,38.02,111828.0,22.7423,22.7483,22.7064,22.7184,111828.0
2015-07-15 11:30:00,38.01,38.03,37.94,38.0,162722.0,22.7124,22.7244,22.6706,22.7064,162722.0
2015-07-15 11:40:00,37.99,38.01,37.92,37.96,129757.0,22.7004,22.7124,22.6586,22.6825,129757.0
2015-07-15 11:50:00,37.95,37.96,37.9,37.94,169623.0,22.6765,22.6825,22.6467,22.6706,169623.0
2015-07-15 12:00:00,37.95,37.96,37.9,37.94,127575.0,22.6765,22.6825,22.6467,22.6706,127575.0
2015-07-15 12:10:00,37.94,37.94,37.9,37.92,119385.0,22.6706,22.6706,22.6467,22.6586,119385.0
2015-07-15 12:20:00,37.92,37.95,37.91,37.92,98323.0,22.6586,22.6765,22.6526,22.6586,98323.0
2015-07-15 12:30:00,37.92,37.94,37.85,37.87,380610.0,22.6586,22.6706,22.6168,22.6287,380610.0
2015-07-15 12:40:00,37.88,37.91,37.87,37.88,379132.0,22.6347,22.6526,22.6287,22.6347,379132.0
2015-07-15 12:50:00,37.87,37.88,37.83,37.86,106567.0,22.6287,22.6347,22.6048,22.6228,106567.0
2015-07-15 13:00:00,37.86,37.87,37.8,37.82,176571.0,22.6228,22.6287,22.5869,22.5989,176571.0
2015-07-15 13:10:00,37.82,37.83,37.68,37.69,421351.0,22.5989,22.6048,22.5152,22.5212,421351.0
2015-07-15 13:20:00,37.69,37.7,37.67,37.69,144337.0,22.5212,22.5272,22.5092,22.5212,144337.0
2015-07-15 13:30:00,37.69,37.69,37.57,37.58,231408.0,22.5212,22.5212,22.4495,22.4555,231408.0
2015-07-15 13:40:00,37.57,37.67,37.57,37.66,144523.0,22.4495,22.5092,22.4495,22.5033,144523.0
2015-07-15 13:50:00,37.66,37.75,37.64,37.73,196463.0,22.5033,22.557,22.4913,22.5451,196463.0
2015-07-15 14:00:00,37.74,37.74,37.63,37.66,210732.0,22.5511,22.5511,22.4853,22.5033,210732.0
2015-07-15 14:10:00,37.66,37.66,37.6,37.63,122913.0,22.5033,22.5033,22.4674,22.4853,122913.0
2015-07-15 14:20:00,37.63,37.64,37.6,37.62,114968.0,22.4853,22.4913,22.4674,22.4794,114968.0
2015-07-15 14:30:00,37.61,37.63,37.55,37.56,192038.0,22.4734,22.4853,22.4375,22.4435,192038.0
2015-07-15 14:40:00,37.57,37.58,37.51,37.52,185069.0,22.4495,22.4555,22.4136,22.4196,185069.0
2015-07-15 14:50:00,37.51,37.55,37.51,37.52,217998.0,22.4136,22.4375,22.4136,22.4196,217998.0
2015-07-15 15:00:00,37.52,37.6,37.51,37.55,342781.0,22.4196,22.4674,22.4136,22.4375,342781.0
2015-07-15 15:10:00,37.56,37.57,37.52,37.52,306287.0,22.4435,22.4495,22.4196,22.4196,306287.0
2015-07-15 15:20:00,37.52,37.62,37.48,37.62,309220.0,22.4196,22.4794,22.3957,22.4794,309220.0
2015-07-15 15:30:00,37.62,37.64,37.59,37.61,511610.0,22.4794,22.4913,22.4614,22.4734,511610.0
2015-07-15 15:40:00,37.61,37.66,37.57,37.65,524637.0,22.4734,22.5033,22.4495,22.4973,524637.0
2015-07-15 15:50:00,37.65,37.67,37.56,37.58,1141592.0,22.4973,22.5092,22.4435,22.4555,1141592.0
2015-07-16 09:30:00,37.84,37.9,37.51,37.75,872880.0,22.6108,22.6467,22.4136,22.557,872880.0
2015-07-16 09:40:00,37.75,38.02,37.7,37.89,471829.0,22.557,22.7184,22.5272,22.6407,471829.0
2015-07-16 09:50:00,37.89,37.92,37.74,37.91,438524.0,22.6407,22.6586,22.5511,22.6526,438524.0
2015-07-16 10:00:00,37.91,37.93,37.86,37.91,325129.0,22.6526,22.6646,22.6228,22.6526,325129.0
2015-07-16 10:10:00,37.91,37.91,37.72,37.73,500542.0,22.6526,22.6526,22.5391,22.5451,500542.0
2015-07-16 10:20:00,37.74,37.8,37.72,37.72,348559.0,22.5511,22.5869,22.5391,22.5391,348559.0
2015-07-16 10:30:00,37.72,37.75,37.68,37.7,244370.0,22.5391,22.557,22.5152,22.5272,244370.0
2015-07-16 10:40:00,37.7,37.7,37.66,37.68,140874.0,22.5272,22.5272,22.5033,22.5152,140874.0
2015-07-16 10:50:00,37.68,37.7,37.64,37.66,376929.0,22.5152,22.5272,22.4913,22.5033,376929.0
2015-07-16 11:00:00,37.65,37.66,37.51,37.6,643849.0,22.4973,22.5033,22.4136,22.4674,643849.0
2015-07-16 11:10:00,37.6,37.61,37.43,37.47,530437.0,22.4674,22.4734,22.3658,22.3897,530437.0
2015-07-16 11:20:00,37.46,37.53,37.34,37.5,358351.0,22.3838,22.4256,22.312,22.4077,358351.0
2015-07-16 11:30:00,37.5,37.59,37.46,37.56,247751.0,22.4077,22.4614,22.3838,22.4435,247751.0
2015-07-16 11:40:00,37.57,37.62,37.49,37.52,303497.0,22.4495,22.4794,22.4017,22.4196,303497.0
2015-07-16 11:50:00,37.52,37.55,37.48,37.5,137214.0,22.4196,22.4375,22.3957,22.4077,137214.0
2015-07-16 12:00:00,37.5,37.55,37.48,37.5,138202.0,22.4077,22.4375,22.3957,22.4077,138202.0
2015-07-16 12:10:00,37.49,37.51,37.42,37.44,313263.0,22.4017,22.4136,22.3599,22.3718,313263.0
2015-07-16 12:20:00,37.43,37.45,37.25,37.25,348770.0,22.3658,22.3778,22.2583,22.2583,348770.0
2015-07-16 12:30:00,37.26,37.37,37.25,37.34,295601.0,22.2642,22.33,22.2583,22.312,295601.0
2015-07-16 12:40:00,37.34,37.37,37.32,37.34,295694.0,22.312,22.33,22.3001,22.312,295694.0
2015-07-16 12:50:00,37.33,37.36,37.3,37.32,357184.0,22.3061,22.324,22.2881,22.3001,357184.0
2015-07-16 13:00:00,37.32,37.33,37.28,37.3,255185.0,22.3001,22.3061,22.2762,22.2881,255185.0
2015-07-16 13:10:00,37.3,37.35,37.28,37.31,181230.0,22.2881,22.318,22.2762,22.2941,181230.0
2015-07-16 13:20:00,37.32,37.36,37.3,37.34,115189.0,22.3001,22.324,22.2881,22.312,115189.0
2015-07-16 13:30:00,37.33,37.34,37.3,37.31,116862.0,22.3061,22.312,22.2881,22.2941,116862.0
2015-07-16 13:40:00,37.32,37.36,37.3,37.34,166640.0,22.3001,22.324,22.2881,22.312,166640.0
2015-07-16 13:50:00,37.34,37.37,37.33,37.34,201406.0,22.312,22.33,22.3061,22.312,201406.0
2015-07-16 14:00:00,37.33,37.35,37.26,37.29,471870.0,22.3061,22.318,22.2642,22.2822,471870.0
2015-07-16 14:10:00,37.3,37.31,37.24,37.3,222805.0,22.2881,22.2941,22.2523,22.2881,222805.0
2015-07-16 14:20:00,37.29,37.3,37.25,37.25,198523.0,22.2822,22.2881,22.2583,22.2583,198523.0
2015-07-16 14:30:00,37.25,37.35,37.25,37.33,318259.0,22.2583,22.318,22.2583,22.3061,318259.0
2015-07-16 14:40:00,37.33,37.36,37.3,37.3,257397.0,22.3061,22.324,22.2881,22.2881,257397.0
2015-07-16 14:50:00,37.3,37.36,37.28,37.32,264426.0,22.2881,22.324,22.2762,22.3001,264426.0
2015-07-16 15:00:00,37.33,37.35,37.29,37.29,208966.0,22.3061,22.318,22.2822,22.2822,208966.0
2015-07-16 15:10:00,37.29,37.4,37.28,37.35,217527.0,22.2822,22.3479,22.2762,22.318,217527.0
2015-07-16 15:20:00,37.35,37.4,37.3,37.4,244427.0,22.318,22.3479,22.2881,22.3479,244427.0
2015-07-16 15:30:00,37.4,37.41,37.33,37.37,467622.0,22.3479,22.3539,22.3061,22.33,467622.0
2015-07-16 15:40:00,37.37,37.42,37.31,37.42,495040.0,22.33,22.3599,22.2941,22.3599,495040.0
2015-07-16 15:50:00,37.43,37.43,37.38,37.4,710092.0,22.3658,22.3658,22.336,22.3479,710092.0
2015-07-17 09:30:00,37.21,37.25,36.88,36.98,1068398.0,22.2344,22.2583,22.0372,22.0969,1068398.0
2015-07-17 09:40:00,36.98,37.0,36.82,36.83,514789.0,22.0969,22.1089,22.0013,22.0073,514789.0
2015-07-17 09:50:00,36.84,36.99,36.8,36.8,302731.0,22.0133,22.1029,21.9894,21.9894,302731.0
2015-07-17 10:00:00,36.8,36.8,36.62,36.68,956091.0,21.9894,21.9894,21.8818,21.9177,956091.0
2015-07-17 10:10:00,36.68,36.77,36.62,36.62,357300.0,21.9177,21.9715,21.8818,21.8818,357300.0
2015-07-17 10:20:00,36.62,36.64,36.45,36.6,663096.0,21.8818,21.8938,21.7802,21.8699,663096.0
2015-07-17 10:30:00,36.61,36.66,36.57,36.65,465589.0,21.8758,21.9057,21.8519,21.8997,465589.0
2015-07-17 10:40:00,36.65,36.74,36.61,36.7,376041.0,21.8997,21.9535,21.8758,21.9296,376041.0
2015-07-17 10:50:00,36.71,37.3,36.63,36.64,551514.0,21.9356,22.2881,21.8878,21.8938,551514.0
2015-07-17 11:00:00,36.64,36.7,36.64,36.7,402527.0,21.8938,21.9296,21.8938,21.9296,402527.0
2015-07-17 11:10:00,36.7,36.74,36.67,36.69,502677.0,21.9296,21.9535,21.9117,21.9236,502677.0
2015-07-17 11:20:00,36.69,36.84,36.68,36.82,263618.0,21.9236,22.0133,21.9177,22.0013,263618.0
2015-07-17 11:30:00,36.83,36.88,36.77,36.77,198856.0,22.0073,22.0372,21.9715,21.9715,198856.0
2015-07-17 11:40:00,36.77,36.86,36.77,36.79,236209.0,21.9715,22.0252,21.9715,21.9834,236209.0
2015-07-17 11:50:00,36.78,36.88,36.78,36.78,195406.0,21.9774,22.0372,21.9774,21.9774,195406.0
2015-07-17 12:00:00,36.78,36.88,36.78,36.88,131340.0,21.9774,22.0372,21.9774,22.0372,131340.0
2015-07-17 12:10:00,36.88,36.88,36.78,36.82,141478.0,22.0372,22.0372,21.9774,22.0013,141478.0
2015-07-17 12:20:00,36.81,36.82,36.78,36.8,138149.0,21.9954,22.0013,21.9774,21.9894,138149.0
2015-07-17 12:30:00,36.8,36.82,36.73,36.78,496994.0,21.9894,22.0013,21.9476,21.9774,496994.0
2015-07-17 12:40:00,36.79,36.83,36.77,36.8,177991.0,21.9834,22.0073,21.9715,21.9894,177991.0
2015-07-17 12:50:00,36.8,36.81,36.74,36.74,144250.0,21.9894,21.9954,21.9535,21.9535,144250.0
2015-07-17 13:00:00,36.74,36.82,36.73,36.81,189540.0,21.9535,22.0013,21.9476,21.9954,189540.0
2015-07-17 13:10:00,36.82,36.82,36.72,36.73,164860.0,22.0013,22.0013,21.9416,21.9476,164860.0
2015-07-17 13:20:00,36.73,36.78,36.72,36.74,118212.0,21.9476,21.9774,21.9416,21.9535,118212.0
2015-07-17 13:30:00,36.74,36.79,36.72,36.79,94924.0,21.9535,21.9834,21.9416,21.9834,94924.0
2015-07-17 13:40:00,36.79,36.81,36.74,36.8,212666.0,21.9834,21.9954,21.9535,21.9894,212666.0
2015-07-17 13:50:00,36.79,36.82,36.7,36.71,297020.0,21.9834,22.0013,21.9296,21.9356,297020.0
2015-07-17 14:00:00,36.71,36.79,36.71,36.76,234618.0,21.9356,21.9834,21.9356,21.9655,234618.0
2015-07-17 14:10:00,36.76,36.8,36.75,36.79,220303.0,21.9655,21.9894,21.9595,21.9834,220303.0
2015-07-17 14:20:00,36.79,36.83,36.78,36.8,267669.0,21.9834,22.0073,21.9774,21.9894,267669.0
2015-07-17 14:30:00,36.81,36.83,36.78,36.83,124048.0,21.9954,22.0073,21.9774,22.0073,124048.0
2015-07-17 14:40:00,36.83,36.83,36.8,36.8,127671.0,22.0073,22.0073,21.9894,21.9894,127671.0
2015-07-17 14:50:00,36.81,36.89,36.8,36.89,140735.0,21.9954,22.0432,21.9894,22.0432,140735.0
2015-07-17 15:00:00,36.88,36.88,36.82,36.86,208901.0,22.0372,22.0372,22.0013,22.0252,208901.0
2015-07-17 15:10:00,36.87,36.9,36.85,36.9,143827.0,22.0312,22.0491,22.0193,22.0491,143827.0
2015-07-17 15:20:00,36.9,36.92,36.88,36.89,291975.0,22.0491,22.0611,22.0372,22.0432,291975.0
2015-07-17 15:30:00,36.9,36.9,36.84,36.84,330467.0,22.0491,22.0491,22.0133,22.0133,330467.0
2015-07-17 15:40:00,36.84,36.9,36.83,36.88,330404.0,22.0133,22.0491,22.0073,22.0372,330404.0
2015-07-17 15:50:00,36.88,36.91,36.83,36.89,791512.0,22.0372,22.0551,22.0073,22.0432,791512.0
2015-07-20 09:30:00,36.88,36.89,36.62,36.63,524357.0,22.0372,22.0432,21.8818,21.8878,524357.0
2015-07-20 09:40:00,36.64,36.65,36.3,36.38,881732.0,21.8938,21.8997,21.6906,21.7384,881732.0
2015-07-20 09:50:00,36.38,36.49,36.37,36.39,289015.0,21.7384,21.8041,21.7324,21.7444,289015.0
2015-07-20 10:00:00,36.39,36.41,36.34,36.36,333846.0,21.7444,21.7563,21.7145,21.7265,333846.0
2015-07-20 10:10:00,36.36,36.42,36.33,36.36,323593.0,21.7265,21.7623,21.7085,21.7265,323593.0
2015-07-20 10:20:00,36.36,36.52,36.32,36.47,224881.0,21.7265,21.8221,21.7026,21.7922,224881.0
2015-07-20 10:30:00,36.47,36.51,36.44,36.48,191541.0,21.7922,21.8161,21.7743,21.7982,191541.0
2015-07-20 10:40:00,36.48,36.55,36.46,36.52,273548.0,21.7982,21.84,21.7862,21.8221,273548.0
2015-07-20 10:50:00,36.52,36.59,36.49,36.56,206769.0,21.8221,21.8639,21.8041,21.846,206769.0
2015-07-20 11:00:00,36.57,36.6,36.56,36.58,180737.0,21.8519,21.8699,21.846,21.8579,180737.0
2015-07-20 11:10:00,36.58,36.58,36.49,36.51,315089.0,21.8579,21.8579,21.8041,21.8161,315089.0
2015-07-20 11:20:00,36.5,36.56,36.47,36.56,267268.0,21.8101,21.846,21.7922,21.846,267268.0
2015-07-20 11:30:00,36.55,36.6,36.55,36.57,344546.0,21.84,21.8699,21.84,21.8519,344546.0
2015-07-20 11:40:00,36.57,36.65,36.56,36.64,589599.0,21.8519,21.8997,21.846,21.8938,589599.0
2015-07-20 11:50:00,36.63,36.75,36.63,36.73,266313.0,21.8878,21.9595,21.8878,21.9476,266313.0
2015-07-20 12:00:00,36.72,36.77,36.67,36.68,289585.0,21.9416,21.9715,21.9117,21.9177,289585.0
2015-07-20 12:10:00,36.68,36.69,36.63,36.69,178635.0,21.9177,21.9236,21.8878,21.9236,178635.0
2015-07-20 12:20:00,36.69,36.7,36.6,36.6,169575.0,21.9236,21.9296,21.8699,21.8699,169575.0
2015-07-20 12:30:00,36.6,36.66,36.57,36.59,274564.0,21.8699,21.9057,21.8519,21.8639,274564.0
2015-07-20 12:40:00,36.58,36.62,36.54,36.55,172670.0,21.8579,21.8818,21.834,21.84,172670.0
2015-07-20 12:50:00,36.56,36.57,36.48,36.52,184571.0,21.846,21.8519,21.7982,21.8221,184571.0
2015-07-20 13:00:00,36.52,36.53,36.45,36.45,154378.0,21.8221,21.828,21.7802,21.7802,154378.0
2015-07-20 13:10:00,36.46,36.48,36.43,36.44,129965.0,21.7862,21.7982,21.7683,21.7743,129965.0
2015-07-20 13:20:00,36.44,36.46,36.4,36.41,167742.0,21.7743,21.7862,21.7504,21.7563,167742.0
2015-07-20 13:30:00,36.41,36.42,36.35,36.36,252357.0,21.7563,21.7623,21.7205,21.7265,252357.0
2015-07-20 13:40:00,36.36,36.41,36.35,36.37,281564.0,21.7265,21.7563,21.7205,21.7324,281564.0
2015-07-20 13:50:00,36.37,36.38,36.35,36.36,217137.0,21.7324,21.7384,21.7205,21.7265,217137.0
2015-07-20 14:00:00,36.37,36.44,36.36,36.43,229170.0,21.7324,21.7743,21.7265,21.7683,229170.0
2015-07-20 14:10:00,36.44,36.45,36.37,36.37,117707.0,21.7743,21.7802,21.7324,21.7324,117707.0
2015-07-20 14:20:00,36.37,36.39,36.33,36.33,236916.0,21.7324,21.7444,21.7085,21.7085,236916.0
2015-07-20 14:30:00,36.34,36.37,36.33,36.36,147649.0,21.7145,21.7324,21.7085,21.7265,147649.0
2015-07-20 14:40:00,36.36,36.36,36.31,36.33,275070.0,21.7265,21.7265,21.6966,21.7085,275070.0
2015-07-20 14:50:00,36.32,36.35,36.31,36.34,184592.0,21.7026,21.7205,21.6966,21.7145,184592.0
2015-07-20 15:00:00,36.34,36.36,36.33,36.34,255814.0,21.7145,21.7265,21.7085,21.7145,255814.0
2015-07-20 15:10:00,36.35,36.36,36.3,36.3,296280.0,21.7205,21.7265,21.6906,21.6906,296280.0
2015-07-20 15:20:00,36.3,36.33,36.28,36.28,342977.0,21.6906,21.7085,21.6787,21.6787,342977.0
2015-07-20 15:30:00,36.28,36.3,36.25,36.27,511392.0,21.6787,21.6906,21.6607,21.6727,511392.0
2015-07-20 15:40:00,36.27,36.3,36.26,36.27,382777.0,21.6727,21.6906,21.6667,21.6727,382777.0
2015-07-20 15:50:00,36.27,36.3,36.26,36.28,1043668.0,21.6727,21.6906,21.6667,21.6787,1043668.0
2015-07-21 09:30:00,36.24,36.24,35.71,36.09,1003730.0,21.6548,21.6548,21.3381,21.5651,1003730.0
2015-07-21 09:40:00,36.12,36.15,35.99,36.05,535336.0,21.5831,21.601,21.5054,21.5412,535336.0
2015-07-21 09:50:00,36.04,36.04,35.88,35.97,385044.0,21.5353,21.5353,21.4396,21.4934,385044.0
2015-07-21 10:00:00,35.98,36.03,35.95,36.01,268381.0,21.4994,21.5293,21.4815,21.5173,268381.0
2015-07-21 10:10:00,36.0,36.05,35.9,35.93,298489.0,21.5113,21.5412,21.4516,21.4695,298489.0
2015-07-21 10:20:00,35.94,35.96,35.9,35.94,201337.0,21.4755,21.4874,21.4516,21.4755,201337.0
2015-07-21 10:30:00,35.93,36.0,35.89,35.97,228766.0,21.4695,21.5113,21.4456,21.4934,228766.0
2015-07-21 10:40:00,35.98,35.99,35.91,35.95,228257.0,21.4994,21.5054,21.4576,21.4815,228257.0
2015-07-21 10:50:00,35.95,35.99,35.85,35.87,283309.0,21.4815,21.5054,21.4217,21.4337,283309.0
2015-07-21 11:00:00,35.88,35.91,35.84,35.84,267742.0,21.4396,21.4576,21.4157,21.4157,267742.0
2015-07-21 11:10:00,35.84,35.85,35.75,35.77,435264.0,21.4157,21.4217,21.362,21.3739,435264.0
2015-07-21 11:20:00,35.77,35.78,35.72,35.78,315195.0,21.3739,21.3799,21.344,21.3799,315195.0
2015-07-21 11:30:00,35.78,35.87,35.78,35.84,319510.0,21.3799,21.4337,21.3799,21.4157,319510.0
2015-07-21 11:40:00,35.84,35.87,35.8,35.84,333885.0,21.4157,21.4337,21.3918,21.4157,333885.0
2015-07-21 11:50:00,35.84,35.91,35.83,35.86,294009.0,21.4157,21.4576,21.4098,21.4277,294009.0
2015-07-21 12:00:00,35.86,35.87,35.84,35.85,324142.0,21.4277,21.4337,21.4157,21.4217,324142.0
2015-07-21 12:10:00,35.85,35.89,35.8,35.8,402763.0,21.4217,21.4456,21.3918,21.3918,402763.0
2015-07-21 12:20:00,35.8,35.81,35.75,35.76,191247.0,21.3918,21.3978,21.362,21.3679,191247.0
2015-07-21 12:30:00,35.76,35.79,35.75,35.78,157989.0,21.3679,21.3859,21.362,21.3799,157989.0
2015-07-21 12:40:00,35.77,35.79,35.73,35.74,190999.0,21.3739,21.3859,21.35,21.356,190999.0
2015-07-21 12:50:00,35.74,35.75,35.64,35.65,489977.0,21.356,21.362,21.2962,21.3022,489977.0
2015-07-21 13:00:00,35.64,35.72,35.63,35.68,309547.0,21.2962,21.344,21.2903,21.3201,309547.0
2015-07-21 13:10:00,35.68,35.68,35.63,35.64,226619.0,21.3201,21.3201,21.2903,21.2962,226619.0
2015-07-21 13:20:00,35.64,35.66,35.6,35.65,331582.0,21.2962,21.3082,21.2723,21.3022,331582.0
2015-07-21 13:30:00,35.65,35.67,35.6,35.63,266222.0,21.3022,21.3142,21.2723,21.2903,266222.0
2015-07-21 13:40:00,35.63,35.63,35.56,35.6,347057.0,21.2903,21.2903,21.2484,21.2723,347057.0
2015-07-21 13:50:00,35.59,35.64,35.58,35.64,369254.0,21.2664,21.2962,21.2604,21.2962,369254.0
2015-07-21 14:00:00,35.64,35.64,35.59,35.63,383382.0,21.2962,21.2962,21.2664,21.2903,383382.0
2015-07-21 14:10:00,35.63,35.67,35.62,35.66,406383.0,21.2903,21.3142,21.2843,21.3082,406383.0
2015-07-21 14:20:00,35.66,35.73,35.64,35.71,412410.0,21.3082,21.35,21.2962,21.3381,412410.0
2015-07-21 14:30:00,35.72,35.8,35.69,35.8,291732.0,21.344,21.3918,21.3261,21.3918,291732.0
2015-07-21 14:40:00,35.8,35.8,35.68,35.69,164651.0,21.3918,21.3918,21.3201,21.3261,164651.0
2015-07-21 14:50:00,35.68,35.7,35.63,35.66,204134.0,21.3201,21.3321,21.2903,21.3082,204134.0
2015-07-21 15:00:00,35.66,35.69,35.64,35.66,492538.0,21.3082,21.3261,21.2962,21.3082,492538.0
2015-07-21 15:10:00,35.66,35.71,35.66,35.68,456826.0,21.3082,21.3381,21.3082,21.3201,456826.0
2015-07-21 15:20:00,35.67,35.71,35.64,35.67,432932.0,21.3142,21.3381,21.2962,21.3142,432932.0
2015-07-21 15:30:00,35.67,35.74,35.67,35.73,713905.0,21.3142,21.356,21.3142,21.35,713905.0
2015-07-21 15:40:00,35.73,35.8,35.7,35.8,1187847.0,21.35,21.3918,21.3321,21.3918,1187847.0
2015-07-21 15:50:00,35.8,35.86,35.79,35.84,1379180.0,21.3918,21.4277,21.3859,21.4157,1379180.0
2015-07-22 09:30:00,35.72,35.83,35.32,35.45,520014.0,21.344,21.4098,21.105,21.1827,520014.0
2015-07-22 09:40:00,35.45,35.57,35.4,35.41,740916.0,21.1827,21.2544,21.1528,21.1588,740916.0
2015-07-22 09:50:00,35.41,35.46,35.39,35.42,736858.0,21.1588,21.1887,21.1469,21.1648,736858.0
2015-07-22 10:00:00,35.42,35.45,35.39,35.42,506793.0,21.1648,21.1827,21.1469,21.1648,506793.0
2015-07-22 10:10:00,35.42,35.49,35.35,35.44,490100.0,21.1648,21.2066,21.1229,21.1767,490100.0
2015-07-22 10:20:00,35.43,35.46,35.37,35.4,205890.0,21.1708,21.1887,21.1349,21.1528,205890.0
2015-07-22 10:30:00,35.4,35.45,35.36,35.4,241051.0,21.1528,21.1827,21.1289,21.1528,241051.0
2015-07-22 10:40:00,35.39,35.42,35.34,35.38,268447.0,21.1469,21.1648,21.117,21.1409,268447.0
2015-07-22 10:50:00,35.38,35.63,35.38,35.6,620783.0,21.1409,21.2903,21.1409,21.2723,620783.0
2015-07-22 11:00:00,35.6,35.6,35.52,35.54,429607.0,21.2723,21.2723,21.2245,21.2365,429607.0
2015-07-22 11:10:00,35.54,35.61,35.53,35.58,307120.0,21.2365,21.2783,21.2305,21.2604,307120.0
2015-07-22 11:20:00,35.58,35.6,35.54,35.59,207333.0,21.2604,21.2723,21.2365,21.2664,207333.0
2015-07-22 11:30:00,35.59,35.6,35.56,35.56,206176.0,21.2664,21.2723,21.2484,21.2484,206176.0
2015-07-22 11:40:00,35.57,35.58,35.51,35.55,348195.0,21.2544,21.2604,21.2186,21.2425,348195.0
2015-07-22 11:50:00,35.54,35.56,35.5,35.54,234031.0,21.2365,21.2484,21.2126,21.2365,234031.0
2015-07-22 12:00:00,35.53,35.62,35.53,35.58,357997.0,21.2305,21.2843,21.2305,21.2604,357997.0
2015-07-22 12:10:00,35.58,35.59,35.5,35.52,285039.0,21.2604,21.2664,21.2126,21.2245,285039.0
2015-07-22 12:20:00,35.51,35.55,35.47,35.5,295162.0,21.2186,21.2425,21.1947,21.2126,295162.0
2015-07-22 12:30:00,35.5,35.5,35.4,35.44,316620.0,21.2126,21.2126,21.1528,21.1767,316620.0
2015-07-22 12:40:00,35.44,35.46,35.4,35.41,158748.0,21.1767,21.1887,21.1528,21.1588,158748.0
2015-07-22 12:50:00,35.4,35.45,35.37,35.45,167289.0,21.1528,21.1827,21.1349,21.1827,167289.0
2015-07-22 13:00:00,35.45,35.47,35.41,35.47,175590.0,21.1827,21.1947,21.1588,21.1947,175590.0
2015-07-22 13:10:00,35.46,35.52,35.45,35.52,176581.0,21.1887,21.2245,21.1827,21.2245,176581.0
2015-07-22 13:20:00,35.52,35.53,35.46,35.51,281063.0,21.2245,21.2305,21.1887,21.2186,281063.0
2015-07-22 13:30:00,35.51,35.53,35.47,35.52,214493.0,21.2186,21.2305,21.1947,21.2245,214493.0
2015-07-22 13:40:00,35.52,35.53,35.48,35.52,193580.0,21.2245,21.2305,21.2006,21.2245,193580.0
2015-07-22 13:50:00,35.51,35.54,35.49,35.52,213620.0,21.2186,21.2365,21.2066,21.2245,213620.0
2015-07-22 14:00:00,35.51,35.53,35.42,35.43,246727.0,21.2186,21.2305,21.1648,21.1708,246727.0
2015-07-22 14:10:00,35.42,35.45,35.39,35.43,253801.0,21.1648,21.1827,21.1469,21.1708,253801.0
2015-07-22 14:20:00,35.44,35.45,35.34,35.36,297178.0,21.1767,21.1827,21.117,21.1289,297178.0
2015-07-22 14:30:00,35.35,35.4,35.33,35.36,183344.0,21.1229,21.1528,21.111,21.1289,183344.0
2015-07-22 14:40:00,35.37,35.38,35.34,35.38,245275.0,21.1349,21.1409,21.117,21.1409,245275.0
2015-07-22 14:50:00,35.37,35.45,35.36,35.4,302902.0,21.1349,21.1827,21.1289,21.1528,302902.0
2015-07-22 15:00:00,35.4,35.44,35.33,35.34,339115.0,21.1528,21.1767,21.111,21.117,339115.0
2015-07-22 15:10:00,35.35,35.37,35.32,35.32,326729.0,21.1229,21.1349,21.105,21.105,326729.0
2015-07-22 15:20:00,35.32,35.38,35.3,35.38,416709.0,21.105,21.1409,21.0931,21.1409,416709.0
2015-07-22 15:30:00,35.38,35.38,35.27,35.28,590775.0,21.1409,21.1409,21.0751,21.0811,590775.0
2015-07-22 15:40:00,35.28,35.32,35.25,35.29,616577.0,21.0811,21.105,21.0632,21.0871,616577.0
2015-07-22 15:50:00,35.3,35.37,35.28,35.35,1298746.0,21.0931,21.1349,21.0811,21.1229,1298746.0
2015-07-23 09:30:00,35.31,35.43,35.26,35.37,401961.0,21.099,21.1708,21.0692,21.1349,401961.0
2015-07-23 09:40:00,35.37,35.38,35.29,35.31,177183.0,21.1349,21.1409,21.0871,21.099,177183.0
2015-07-23 09:50:00,35.31,35.5,35.3,35.43,296901.0,21.099,21.2126,21.0931,21.1708,296901.0
2015-07-23 10:00:00,35.44,35.47,35.34,35.34,298326.0,21.1767,21.1947,21.117,21.117,298326.0
2015-07-23 10:10:00,35.34,35.42,35.28,35.39,484555.0,21.117,21.1648,21.0811,21.1469,484555.0
2015-07-23 10:20:00,35.39,35.39,35.33,35.33,311463.0,21.1469,21.1469,21.111,21.111,311463.0
2015-07-23 10:30:00,35.34,35.37,35.28,35.31,353812.0,21.117,21.1349,21.0811,21.099,353812.0
2015-07-23 10:40:00,35.31,35.33,35.25,35.27,330241.0,21.099,21.111,21.0632,21.0751,330241.0
2015-07-23 10:50:00,35.27,35.31,35.26,35.29,211774.0,21.0751,21.099,21.0692,21.0871,211774.0
2015-07-23 11:00:00,35.29,35.38,35.28,35.29,158546.0,21.0871,21.1409,21.0811,21.0871,158546.0
2015-07-23 11:10:00,35.29,35.29,35.08,35.16,557966.0,21.0871,21.0871,20.9616,21.0094,557966.0
2015-07-23 11:20:00,35.17,35.18,35.02,35.05,385028.0,21.0154,21.0214,20.9258,20.9437,385028.0
2015-07-23 11:30:00,35.05,35.1,35.01,35.01,362916.0,20.9437,20.9736,20.9198,20.9198,362916.0
2015-07-23 11:40:00,35.02,35.04,34.91,34.95,693480.0,20.9258,20.9377,20.86,20.8839,693480.0
2015-07-23 11:50:00,34.95,34.98,34.91,34.93,252971.0,20.8839,20.9019,20.86,20.872,252971.0
2015-07-23 12:00:00,34.93,34.95,34.85,34.93,470798.0,20.872,20.8839,20.8242,20.872,470798.0
2015-07-23 12:10:00,34.94,34.95,34.87,34.9,329837.0,20.878,20.8839,20.8361,20.8541,329837.0
2015-07-23 12:20:00,34.89,34.92,34.84,34.85,335295.0,20.8481,20.866,20.8182,20.8242,335295.0
2015-07-23 12:30:00,34.85,34.89,34.83,34.84,296206.0,20.8242,20.8481,20.8122,20.8182,296206.0
2015-07-23 12:40:00,34.84,34.85,34.78,34.78,236017.0,20.8182,20.8242,20.7824,20.7824,236017.0
2015-07-23 12:50:00,34.79,34.81,34.75,34.76,290865.0,20.7883,20.8003,20.7644,20.7704,290865.0
2015-07-23 13:00:00,34.76,34.79,34.75,34.78,309933.0,20.7704,20.7883,20.7644,20.7824,309933.0
2015-07-23 13:10:00,34.78,34.78,34.69,34.71,329497.0,20.7824,20.7824,20.7286,20.7405,329497.0
2015-07-23 13:20:00,34.71,34.72,34.65,34.67,272151.0,20.7405,20.7465,20.7047,20.7166,272151.0
2015-07-23 13:30:00,34.67,34.85,34.66,34.84,340371.0,20.7166,20.8242,20.7106,20.8182,340371.0
2015-07-23 13:40:00,34.85,34.9,34.82,34.9,521759.0,20.8242,20.8541,20.8063,20.8541,521759.0
2015-07-23 13:50:00,34.89,35.0,34.85,34.99,358267.0,20.8481,20.9138,20.8242,20.9078,358267.0
2015-07-23 14:00:00,34.98,34.99,34.96,34.97,280978.0,20.9019,20.9078,20.8899,20.8959,280978.0
2015-07-23 14:10:00,34.97,34.98,34.95,34.95,132509.0,20.8959,20.9019,20.8839,20.8839,132509.0
2015-07-23 14:20:00,34.95,34.98,34.93,34.97,170099.0,20.8839,20.9019,20.872,20.8959,170099.0
2015-07-23 14:30:00,34.96,34.99,34.96,34.99,256702.0,20.8899,20.9078,20.8899,20.9078,256702.0
2015-07-23 14:40:00,34.98,35.16,34.98,35.07,604678.0,20.9019,21.0094,20.9019,20.9556,604678.0
2015-07-23 14:50:00,35.07,35.07,34.96,34.98,249133.0,20.9556,20.9556,20.8899,20.9019,249133.0
2015-07-23 15:00:00,34.98,35.0,34.93,34.97,257739.0,20.9019,20.9138,20.872,20.8959,257739.0
2015-07-23 15:10:00,34.97,34.97,34.91,34.95,343612.0,20.8959,20.8959,20.86,20.8839,343612.0
2015-07-23 15:20:00,34.94,35.03,34.93,35.01,432195.0,20.878,20.9317,20.872,20.9198,432195.0
2015-07-23 15:30:00,35.0,35.02,34.93,34.95,526530.0,20.9138,20.9258,20.872,20.8839,526530.0
2015-07-23 15:40:00,34.95,34.99,34.9,34.92,591618.0,20.8839,20.9078,20.8541,20.866,591618.0
2015-07-23 15:50:00,34.92,34.97,34.91,34.94,1371263.0,20.866,20.8959,20.86,20.878,1371263.0
2015-07-24 09:30:00,34.97,35.1,34.9,35.1,382176.0,20.8959,20.9736,20.8541,20.9736,382176.0
2015-07-24 09:40:00,35.09,35.24,35.08,35.24,307740.0,20.9676,21.0572,20.9616,21.0572,307740.0
2015-07-24 09:50:00,35.24,35.26,35.2,35.22,290217.0,21.0572,21.0692,21.0333,21.0453,290217.0
2015-07-24 10:00:00,35.23,35.23,35.11,35.16,318664.0,21.0512,21.0512,20.9795,21.0094,318664.0
2015-07-24 10:10:00,35.15,35.16,35.1,35.11,269903.0,21.0034,21.0094,20.9736,20.9795,269903.0
2015-07-24 10:20:00,35.11,35.12,35.07,35.08,231616.0,20.9795,20.9855,20.9556,20.9616,231616.0
2015-07-24 10:30:00,35.06,35.07,34.94,34.95,270398.0,20.9497,20.9556,20.878,20.8839,270398.0
2015-07-24 10:40:00,34.96,34.96,34.78,34.88,308669.0,20.8899,20.8899,20.7824,20.8421,308669.0
2015-07-24 10:50:00,34.89,34.89,34.83,34.84,203199.0,20.8481,20.8481,20.8122,20.8182,203199.0
2015-07-24 11:00:00,34.85,34.93,34.83,34.87,281388.0,20.8242,20.872,20.8122,20.8361,281388.0
2015-07-24 11:10:00,34.87,34.98,34.86,34.95,235737.0,20.8361,20.9019,20.8302,20.8839,235737.0
2015-07-24 11:20:00,34.95,35.04,34.94,34.99,474931.0,20.8839,20.9377,20.878,20.9078,474931.0
2015-07-24 11:30:00,35.0,35.08,34.99,35.05,996425.0,20.9138,20.9616,20.9078,20.9437,996425.0
2015-07-24 11:40:00,35.05,35.22,35.05,35.15,382382.0,20.9437,21.0453,20.9437,21.0034,382382.0
2015-07-24 11:50:00,35.15,35.16,35.11,35.13,236053.0,21.0034,21.0094,20.9795,20.9915,236053.0
2015-07-24 12:00:00,35.13,35.16,35.11,35.12,193001.0,20.9915,21.0094,20.9795,20.9855,193001.0
2015-07-24 12:10:00,35.12,35.14,35.05,35.08,202055.0,20.9855,20.9975,20.9437,20.9616,202055.0
2015-07-24 12:20:00,35.09,35.12,35.07,35.09,184550.0,20.9676,20.9855,20.9556,20.9676,184550.0
2015-07-24 12:30:00,35.09,35.11,35.03,35.04,132255.0,20.9676,20.9795,20.9317,20.9377,132255.0
2015-07-24 12:40:00,35.05,35.07,34.94,34.95,215614.0,20.9437,20.9556,20.878,20.8839,215614.0
2015-07-24 12:50:00,34.94,34.96,34.91,34.91,99943.0,20.878,20.8899,20.86,20.86,99943.0
2015-07-24 13:00:00,34.91,34.98,34.91,34.94,173216.0,20.86,20.9019,20.86,20.878,173216.0
2015-07-24 13:10:00,34.94,35.0,34.91,34.91,212464.0,20.878,20.9138,20.86,20.86,212464.0
2015-07-24 13:20:00,34.91,34.93,34.9,34.93,154847.0,20.86,20.872,20.8541,20.872,154847.0
2015-07-24 13:30:00,34.92,34.93,34.82,34.83,210508.0,20.866,20.872,20.8063,20.8122,210508.0
2015-07-24 13:40:00,34.84,34.85,34.8,34.84,142811.0,20.8182,20.8242,20.7943,20.8182,142811.0
2015-07-24 13:50:00,34.84,34.88,34.79,34.87,267050.0,20.8182,20.8421,20.7883,20.8361,267050.0
2015-07-24 14:00:00,34.87,34.89,34.8,34.8,205803.0,20.8361,20.8481,20.7943,20.7943,205803.0
2015-07-24 14:10:00,34.81,34.82,34.77,34.79,304442.0,20.8003,20.8063,20.7764,20.7883,304442.0
2015-07-24 14:20:00,34.8,34.87,34.78,34.86,240705.0,20.7943,20.8361,20.7824,20.8302,240705.0
2015-07-24 14:30:00,34.85,34.87,34.79,34.81,256325.0,20.8242,20.8361,20.7883,20.8003,256325.0
2015-07-24 14:40:00,34.8,34.82,34.78,34.78,91909.0,20.7943,20.8063,20.7824,20.7824,91909.0
2015-07-24 14:50:00,34.78,34.84,34.76,34.82,220980.0,20.7824,20.8182,20.7704,20.8063,220980.0
2015-07-24 15:00:00,34.82,34.92,34.8,34.88,264733.0,20.8063,20.866,20.7943,20.8421,264733.0
2015-07-24 15:10:00,34.88,34.92,34.85,34.92,195146.0,20.8421,20.866,20.8242,20.866,195146.0
2015-07-24 15:20:00,34.92,34.92,34.85,34.89,475707.0,20.866,20.866,20.8242,20.8481,475707.0
2015-07-24 15:30:00,34.89,34.91,34.82,34.84,356974.0,20.8481,20.86,20.8063,20.8182,356974.0
2015-07-24 15:40:00,34.84,34.89,34.82,34.88,511839.0,20.8182,20.8481,20.8063,20.8421,511839.0
2015-07-24 15:50:00,34.89,34.89,34.82,34.86,1222610.0,20.8481,20.8481,20.8063,20.8302,1222610.0
2015-07-27 09:30:00,34.65,34.7,34.12,34.5,902602.0,20.7047,20.7346,20.388,20.615,902602.0
2015-07-27 09:40:00,34.5,34.61,34.45,34.6,377510.0,20.615,20.6808,20.5852,20.6748,377510.0
2015-07-27 09:50:00,34.6,34.76,34.56,34.75,452059.0,20.6748,20.7704,20.6509,20.7644,452059.0
2015-07-27 10:00:00,34.76,34.76,34.67,34.74,583450.0,20.7704,20.7704,20.7166,20.7585,583450.0
2015-07-27 10:10:00,34.73,35.14,34.73,35.13,839702.0,20.7525,20.9975,20.7525,20.9915,839702.0
2015-07-27 10:20:00,35.12,35.13,35.0,35.11,398559.0,20.9855,20.9915,20.9138,20.9795,398559.0
2015-07-27 10:30:00,35.12,35.32,35.1,35.3,720680.0,20.9855,21.105,20.9736,21.0931,720680.0
2015-07-27 10:40:00,35.3,35.31,35.22,35.25,657784.0,21.0931,21.099,21.0453,21.0632,657784.0
2015-07-27 10:50:00,35.25,35.3,35.19,35.22,437252.0,21.0632,21.0931,21.0273,21.0453,437252.0
2015-07-27 11:00:00,35.22,35.31,35.19,35.29,391130.0,21.0453,21.099,21.0273,21.0871,391130.0
2015-07-27 11:10:00,35.3,35.31,35.21,35.22,408270.0,21.0931,21.099,21.0393,21.0453,408270.0
2015-07-27 11:20:00,35.22,35.4,35.21,35.37,470756.0,21.0453,21.1528,21.0393,21.1349,470756.0
2015-07-27 11:30:00,35.37,35.39,35.25,35.27,308988.0,21.1349,21.1469,21.0632,21.0751,308988.0
2015-07-27 11:40:00,35.27,35.36,35.25,35.32,364646.0,21.0751,21.1289,21.0632,21.105,364646.0
2015-07-27 11:50:00,35.32,35.33,35.26,35.27,250886.0,21.105,21.111,21.0692,21.0751,250886.0
2015-07-27 12:00:00,35.27,35.3,35.25,35.26,195327.0,21.0751,21.0931,21.0632,21.0692,195327.0
2015-07-27 12:10:00,35.26,35.3,35.22,35.22,214732.0,21.0692,21.0931,21.0453,21.0453,214732.0
2015-07-27 12:20:00,35.22,35.26,35.21,35.25,243711.0,21.0453,21.0692,21.0393,21.0632,243711.0
2015-07-27 12:30:00,35.25,35.25,35.18,35.21,220453.0,21.0632,21.0632,21.0214,21.0393,220453.0
2015-07-27 12:40:00,35.2,35.22,35.12,35.13,290020.0,21.0333,21.0453,20.9855,20.9915,290020.0
2015-07-27 12:50:00,35.13,35.16,35.1,35.16,256380.0,20.9915,21.0094,20.9736,21.0094,256380.0
2015-07-27 13:00:00,35.15,35.21,35.13,35.2,213031.0,21.0034,21.0393,20.9915,21.0333,213031.0
2015-07-27 13:10:00,35.21,35.29,35.2,35.26,288010.0,21.0393,21.0871,21.0333,21.0692,288010.0
2015-07-27 13:20:00,35.26,35.26,35.2,35.23,220617.0,21.0692,21.0692,21.0333,21.0512,220617.0
2015-07-27 13:30:00,35.24,35.25,35.14,35.16,317527.0,21.0572,21.0632,20.9975,21.0094,317527.0
2015-07-27 13:40:00,35.17,35.25,35.14,35.24,417231.0,21.0154,21.0632,20.9975,21.0572,417231.0
2015-07-27 13:50:00,35.24,35.3,35.23,35.26,307347.0,21.0572,21.0931,21.0512,21.0692,307347.0
2015-07-27 14:00:00,35.26,35.3,35.23,35.25,326434.0,21.0692,21.0931,21.0512,21.0632,326434.0
2015-07-27 14:10:00,35.24,35.29,35.21,35.25,310362.0,21.0572,21.0871,21.0393,21.0632,310362.0
2015-07-27 14:20:00,35.26,35.29,35.21,35.23,382709.0,21.0692,21.0871,21.0393,21.0512,382709.0
2015-07-27 14:30:00,35.23,35.27,35.22,35.26,290967.0,21.0512,21.0751,21.0453,21.0692,290967.0
2015-07-27 14:40:00,35.27,35.33,35.26,35.32,330534.0,21.0751,21.111,21.0692,21.105,330534.0
2015-07-27 14:50:00,35.32,35.41,35.31,35.38,514615.0,21.105,21.1588,21.099,21.1409,514615.0
2015-07-27 15:00:00,35.39,35.39,35.22,35.25,660603.0,21.1469,21.1469,21.0453,21.0632,660603.0
2015-07-27 15:10:00,35.25,35.25,35.18,35.2,405225.0,21.0632,21.0632,21.0214,21.0333,405225.0
2015-07-27 15:20:00,35.2,35.22,35.06,35.06,632259.0,21.0333,21.0453,20.9497,20.9497,632259.0
2015-07-27 15:30:00,35.06,35.15,35.06,35.14,790186.0,20.9497,21.0034,20.9497,20.9975,790186.0
2015-07-27 15:40:00,35.15,35.24,35.13,35.21,840749.0,21.0034,21.0572,20.9915,21.0393,840749.0
2015-07-27 15:50:00,35.21,35.25,35.19,35.22,1399994.0,21.0393,21.0632,21.0273,21.0453,1399994.0
2015-07-28 09:30:00,35.51,35.63,35.28,35.28,650613.0,21.2186,21.2903,21.0811,21.0811,650613.0
2015-07-28 09:40:00,35.27,35.28,35.13,35.24,337143.0,21.0751,21.0811,20.9915,21.0572,337143.0
2015-07-28 09:50:00,35.23,35.49,35.23,35.47,342750.0,21.0512,21.2066,21.0512,21.1947,342750.0
2015-07-28 10:00:00,35.46,35.49,35.29,35.31,519935.0,21.1887,21.2066,21.0871,21.099,519935.0
2015-07-28 10:10:00,35.31,35.37,35.3,35.31,364500.0,21.099,21.1349,21.0931,21.099,364500.0
2015-07-28 10:20:00,35.31,35.49,35.31,35.43,350878.0,21.099,21.2066,21.099,21.1708,350878.0
2015-07-28 10:30:00,35.43,35.44,35.37,35.4,402720.0,21.1708,21.1767,21.1349,21.1528,402720.0
2015-07-28 10:40:00,35.4,35.51,35.39,35.48,330555.0,21.1528,21.2186,21.1469,21.2006,330555.0
2015-07-28 10:50:00,35.48,35.57,35.47,35.55,551478.0,21.2006,21.2544,21.1947,21.2425,551478.0
2015-07-28 11:00:00,35.55,35.56,35.49,35.52,604344.0,21.2425,21.2484,21.2066,21.2245,604344.0
2015-07-28 11:10:00,35.53,35.62,35.52,35.58,280691.0,21.2305,21.2843,21.2245,21.2604,280691.0
2015-07-28 11:20:00,35.58,35.61,35.5,35.58,621452.0,21.2604,21.2783,21.2126,21.2604,621452.0
2015-07-28 11:30:00,35.58,35.73,35.57,35.66,329790.0,21.2604,21.35,21.2544,21.3082,329790.0
2015-07-28 11:40:00,35.66,35.72,35.65,35.65,265141.0,21.3082,21.344,21.3022,21.3022,265141.0
2015-07-28 11:50:00,35.65,35.78,35.63,35.76,342071.0,21.3022,21.3799,21.2903,21.3679,342071.0
2015-07-28 12:00:00,35.76,35.81,35.73,35.78,312238.0,21.3679,21.3978,21.35,21.3799,312238.0
2015-07-28 12:10:00,35.77,35.78,35.69,35.74,407356.0,21.3739,21.3799,21.3261,21.356,407356.0
2015-07-28 12:20:00,35.74,35.81,35.71,35.81,359026.0,21.356,21.3978,21.3381,21.3978,359026.0
2015-07-28 12:30:00,35.81,35.87,35.79,35.83,299349.0,21.3978,21.4337,21.3859,21.4098,299349.0
2015-07-28 12:40:00,35.82,35.89,35.81,35.88,226501.0,21.4038,21.4456,21.3978,21.4396,226501.0
2015-07-28 12:50:00,35.87,35.88,35.73,35.79,326367.0,21.4337,21.4396,21.35,21.3859,326367.0
2015-07-28 13:00:00,35.79,35.86,35.78,35.84,222482.0,21.3859,21.4277,21.3799,21.4157,222482.0
2015-07-28 13:10:00,35.83,35.9,35.77,35.9,227171.0,21.4098,21.4516,21.3739,21.4516,227171.0
2015-07-28 13:20:00,35.9,35.9,35.84,35.86,204061.0,21.4516,21.4516,21.4157,21.4277,204061.0
2015-07-28 13:30:00,35.86,35.87,35.83,35.84,185491.0,21.4277,21.4337,21.4098,21.4157,185491.0
2015-07-28 13:40:00,35.83,35.9,35.82,35.9,201016.0,21.4098,21.4516,21.4038,21.4516,201016.0
2015-07-28 13:50:00,35.9,35.92,35.89,35.9,327864.0,21.4516,21.4635,21.4456,21.4516,327864.0
2015-07-28 14:00:00,35.91,35.92,35.85,35.87,326780.0,21.4576,21.4635,21.4217,21.4337,326780.0
2015-07-28 14:10:00,35.87,35.9,35.83,35.85,284973.0,21.4337,21.4516,21.4098,21.4217,284973.0
2015-07-28 14:20:00,35.85,35.88,35.79,35.79,324930.0,21.4217,21.4396,21.3859,21.3859,324930.0
2015-07-28 14:30:00,35.79,35.8,35.66,35.7,315072.0,21.3859,21.3918,21.3082,21.3321,315072.0
2015-07-28 14:40:00,35.7,35.73,35.64,35.7,271955.0,21.3321,21.35,21.2962,21.3321,271955.0
2015-07-28 14:50:00,35.69,35.72,35.67,35.7,291405.0,21.3261,21.344,21.3142,21.3321,291405.0
2015-07-28 15:00:00,35.69,35.71,35.67,35.7,329473.0,21.3261,21.3381,21.3142,21.3321,329473.0
2015-07-28 15:10:00,35.7,35.7,35.63,35.64,441781.0,21.3321,21.3321,21.2903,21.2962,441781.0
2015-07-28 15:20:00,35.64,35.66,35.61,35.63,367481.0,21.2962,21.3082,21.2783,21.2903,367481.0
2015-07-28 15:30:00,35.62,35.66,35.61,35.65,598616.0,21.2843,21.3082,21.2783,21.3022,598616.0
2015-07-28 15:40:00,35.65,35.66,35.6,35.6,621336.0,21.3022,21.3082,21.2723,21.2723,621336.0
2015-07-28 15:50:00,35.61,35.62,35.56,35.56,1278007.0,21.2783,21.2843,21.2484,21.2484,1278007.0
2015-07-29 09:30:00,34.9,35.0,34.84,34.9,814079.0,21.144,21.2046,21.1077,21.144,814079.0
2015-07-29 09:40:00,34.9,34.93,34.72,34.74,853102.0,21.144,21.1622,21.035,21.0471,853102.0
2015-07-29 09:50:00,34.74,34.85,34.7,34.75,466673.0,21.0471,21.1137,21.0229,21.0531,466673.0
2015-07-29 10:00:00,34.75,34.79,34.62,34.63,423041.0,21.0531,21.0774,20.9744,20.9804,423041.0
2015-07-29 10:10:00,34.63,34.66,34.59,34.66,296712.0,20.9804,20.9986,20.9562,20.9986,296712.0
2015-07-29 10:20:00,34.66,34.71,34.6,34.66,268704.0,20.9986,21.0289,20.9623,20.9986,268704.0
2015-07-29 10:30:00,34.66,34.88,34.65,34.85,593667.0,20.9986,21.1319,20.9926,21.1137,593667.0
2015-07-29 10:40:00,34.86,34.86,34.78,34.85,363980.0,21.1198,21.1198,21.0713,21.1137,363980.0
2015-07-29 10:50:00,34.85,34.9,34.82,34.9,666151.0,21.1137,21.144,21.0956,21.144,666151.0
2015-07-29 11:00:00,34.9,35.05,34.86,35.02,636282.0,21.144,21.2349,21.1198,21.2167,636282.0
2015-07-29 11:10:00,35.01,35.11,34.95,35.08,512415.0,21.2107,21.2713,21.1743,21.2531,512415.0
2015-07-29 11:20:00,35.08,35.14,35.0,35.07,949464.0,21.2531,21.2894,21.2046,21.247,949464.0
2015-07-29 11:30:00,35.07,35.08,34.98,35.01,579346.0,21.247,21.2531,21.1925,21.2107,579346.0
2015-07-29 11:40:00,35.02,35.04,34.99,35.0,512671.0,21.2167,21.2288,21.1986,21.2046,512671.0
2015-07-29 11:50:00,35.0,35.0,34.93,34.98,253005.0,21.2046,21.2046,21.1622,21.1925,253005.0
2015-07-29 12:00:00,34.98,34.99,34.91,34.92,300087.0,21.1925,21.1986,21.1501,21.1561,300087.0
2015-07-29 12:10:00,34.91,34.95,34.9,34.94,274379.0,21.1501,21.1743,21.144,21.1683,274379.0
2015-07-29 12:20:00,34.93,34.96,34.89,34.95,303870.0,21.1622,21.1804,21.138,21.1743,303870.0
2015-07-29 12:30:00,34.95,34.96,34.89,34.9,296363.0,21.1743,21.1804,21.138,21.144,296363.0
2015-07-29 12:40:00,34.91,34.93,34.84,34.89,186510.0,21.1501,21.1622,21.1077,21.138,186510.0
2015-07-29 12:50:00,34.89,34.99,34.85,34.9,387818.0,21.138,21.1986,21.1137,21.144,387818.0
2015-07-29 13:00:00,34.89,35.01,34.87,34.98,258955.0,21.138,21.2107,21.1259,21.1925,258955.0
2015-07-29 13:10:00,34.99,35.04,34.94,35.01,355070.0,21.1986,21.2288,21.1683,21.2107,355070.0
2015-07-29 13:20:00,35.02,35.02,34.98,35.02,422087.0,21.2167,21.2167,21.1925,21.2167,422087.0
2015-07-29 13:30:00,35.02,35.1,35.01,35.03,414629.0,21.2167,21.2652,21.2107,21.2228,414629.0
2015-07-29 13:40:00,35.03,35.1,35.02,35.07,513744.0,21.2228,21.2652,21.2167,21.247,513744.0
2015-07-29 13:50:00,35.07,35.09,35.04,35.06,195375.0,21.247,21.2591,21.2288,21.241,195375.0
2015-07-29 14:00:00,35.06,35.1,34.98,35.02,420138.0,21.241,21.2652,21.1925,21.2167,420138.0
2015-07-29 14:10:00,35.02,35.08,35.0,35.08,286546.0,21.2167,21.2531,21.2046,21.2531,286546.0
2015-07-29 14:20:00,35.09,35.11,35.01,35.03,284564.0,21.2591,21.2713,21.2107,21.2228,284564.0
2015-07-29 14:30:00,35.03,35.1,35.01,35.1,361377.0,21.2228,21.2652,21.2107,21.2652,361377.0
2015-07-29 14:40:00,35.1,35.11,35.06,35.09,366576.0,21.2652,21.2713,21.241,21.2591,366576.0
2015-07-29 14:50:00,35.1,35.16,35.08,35.14,411397.0,21.2652,21.3015,21.2531,21.2894,411397.0
2015-07-29 15:00:00,35.14,35.16,35.09,35.11,351331.0,21.2894,21.3015,21.2591,21.2713,351331.0
2015-07-29 15:10:00,35.1,35.16,35.09,35.15,314004.0,21.2652,21.3015,21.2591,21.2955,314004.0
2015-07-29 15:20:00,35.14,35.22,35.12,35.22,479204.0,21.2894,21.3379,21.2773,21.3379,479204.0
2015-07-29 15:30:00,35.21,35.26,35.19,35.23,511012.0,21.3318,21.3621,21.3197,21.344,511012.0
2015-07-29 15:40:00,35.24,35.27,35.23,35.24,693377.0,21.35,21.3682,21.344,21.35,693377.0
2015-07-29 15:50:00,35.25,35.28,35.21,35.23,985605.0,21.3561,21.3742,21.3318,21.344,985605.0
2015-07-30 09:30:00,35.27,35.39,35.18,35.24,596760.0,21.3682,21.4409,21.3137,21.35,596760.0
2015-07-30 09:40:00,35.23,35.26,35.18,35.18,677922.0,21.344,21.3621,21.3137,21.3137,677922.0
2015-07-30 09:50:00,35.18,35.25,35.13,35.2,224846.0,21.3137,21.3561,21.2834,21.3258,224846.0
2015-07-30 10:00:00,35.21,35.25,35.14,35.18,294935.0,21.3318,21.3561,21.2894,21.3137,294935.0
2015-07-30 10:10:00,35.18,35.25,35.17,35.23,314625.0,21.3137,21.3561,21.3076,21.344,314625.0
2015-07-30 10:20:00,35.23,35.27,35.22,35.25,425918.0,21.344,21.3682,21.3379,21.3561,425918.0
2015-07-30 10:30:00,35.25,35.28,35.22,35.24,256265.0,21.3561,21.3742,21.3379,21.35,256265.0
2015-07-30 10:40:00,35.24,35.27,35.22,35.25,194167.0,21.35,21.3682,21.3379,21.3561,194167.0
2015-07-30 10:50:00,35.24,35.26,35.17,35.2,227714.0,21.35,21.3621,21.3076,21.3258,227714.0
2015-07-30 11:00:00,35.19,35.21,35.15,35.16,264137.0,21.3197,21.3318,21.2955,21.3015,264137.0
2015-07-30 11:10:00,35.16,35.25,35.15,35.16,165836.0,21.3015,21.3561,21.2955,21.3015,165836.0
2015-07-30 11:20:00,35.15,35.21,35.09,35.1,157705.0,21.2955,21.3318,21.2591,21.2652,157705.0
2015-07-30 11:30:00,35.09,35.11,35.04,35.06,152289.0,21.2591,21.2713,21.2288,21.241,152289.0
2015-07-30 11:40:00,35.07,35.08,35.03,35.04,403699.0,21.247,21.2531,21.2228,21.2288,403699.0
2015-07-30 11:50:00,35.03,35.09,35.01,35.09,252643.0,21.2228,21.2591,21.2107,21.2591,252643.0
2015-07-30 12:00:00,35.09,35.11,35.06,35.09,139894.0,21.2591,21.2713,21.241,21.2591,139894.0
2015-07-30 12:10:00,35.09,35.1,35.03,35.07,305047.0,21.2591,21.2652,21.2228,21.247,305047.0
2015-07-30 12:20:00,35.06,35.06,35.0,35.02,135017.0,21.241,21.241,21.2046,21.2167,135017.0
2015-07-30 12:30:00,35.01,35.04,34.99,35.02,435938.0,21.2107,21.2288,21.1986,21.2167,435938.0
2015-07-30 12:40:00,35.01,35.07,35.01,35.07,152664.0,21.2107,21.247,21.2107,21.247,152664.0
2015-07-30 12:50:00,35.07,35.09,35.04,35.06,140465.0,21.247,21.2591,21.2288,21.241,140465.0
2015-07-30 13:00:00,35.06,35.1,35.05,35.06,189329.0,21.241,21.2652,21.2349,21.241,189329.0
2015-07-30 13:10:00,35.06,35.07,35.02,35.02,91633.0,21.241,21.247,21.2167,21.2167,91633.0
2015-07-30 13:20:00,35.03,35.03,35.0,35.02,185124.0,21.2228,21.2228,21.2046,21.2167,185124.0
2015-07-30 13:30:00,35.02,35.05,34.99,35.0,235995.0,21.2167,21.2349,21.1986,21.2046,235995.0
2015-07-30 13:40:00,35.01,35.01,34.96,34.99,149970.0,21.2107,21.2107,21.1804,21.1986,149970.0
2015-07-30 13:50:00,34.98,34.99,34.96,34.97,162322.0,21.1925,21.1986,21.1804,21.1864,162322.0
2015-07-30 14:00:00,34.96,35.0,34.95,34.99,150814.0,21.1804,21.2046,21.1743,21.1986,150814.0
2015-07-30 14:10:00,34.98,35.0,34.95,34.95,166993.0,21.1925,21.2046,21.1743,21.1743,166993.0
2015-07-30 14:20:00,34.96,34.97,34.89,34.9,281756.0,21.1804,21.1864,21.138,21.144,281756.0
2015-07-30 14:30:00,34.91,34.96,34.9,34.96,237112.0,21.1501,21.1804,21.144,21.1804,237112.0
2015-07-30 14:40:00,34.96,34.99,34.92,34.97,383499.0,21.1804,21.1986,21.1561,21.1864,383499.0
2015-07-30 14:50:00,34.97,35.0,34.95,34.98,329980.0,21.1864,21.2046,21.1743,21.1925,329980.0
2015-07-30 15:00:00,34.98,35.0,34.95,34.95,204074.0,21.1925,21.2046,21.1743,21.1743,204074.0
2015-07-30 15:10:00,34.95,35.0,34.94,35.0,335950.0,21.1743,21.2046,21.1683,21.2046,335950.0
2015-07-30 15:20:00,35.0,35.01,34.96,35.01,442623.0,21.2046,21.2107,21.1804,21.2107,442623.0
2015-07-30 15:30:00,35.0,35.02,34.96,35.0,518295.0,21.2046,21.2167,21.1804,21.2046,518295.0
2015-07-30 15:40:00,34.99,35.02,34.99,35.0,494831.0,21.1986,21.2167,21.1986,21.2046,494831.0
2015-07-30 15:50:00,35.0,35.04,34.99,35.02,1294896.0,21.2046,21.2288,21.1986,21.2167,1294896.0
2015-07-31 09:30:00,34.87,35.15,34.84,35.0,336490.0,21.1259,21.2955,21.1077,21.2046,336490.0
2015-07-31 09:40:00,35.0,35.03,34.88,35.0,189210.0,21.2046,21.2228,21.1319,21.2046,189210.0
2015-07-31 09:50:00,34.99,35.01,34.95,34.97,210041.0,21.1986,21.2107,21.1743,21.1864,210041.0
2015-07-31 10:00:00,34.97,35.01,34.92,34.92,246521.0,21.1864,21.2107,21.1561,21.1561,246521.0
2015-07-31 10:10:00,34.92,34.97,34.9,34.9,270576.0,21.1561,21.1864,21.144,21.144,270576.0
2015-07-31 10:20:00,34.9,34.96,34.89,34.93,365528.0,21.144,21.1804,21.138,21.1622,365528.0
2015-07-31 10:30:00,34.94,35.0,34.91,34.99,338148.0,21.1683,21.2046,21.1501,21.1986,338148.0
2015-07-31 10:40:00,34.98,35.0,34.93,34.99,303268.0,21.1925,21.2046,21.1622,21.1986,303268.0
2015-07-31 10:50:00,34.98,35.01,34.96,34.98,343460.0,21.1925,21.2107,21.1804,21.1925,343460.0
2015-07-31 11:00:00,34.98,35.07,34.98,35.04,573307.0,21.1925,21.247,21.1925,21.2288,573307.0
2015-07-31 11:10:00,35.03,35.06,34.99,35.01,294116.0,21.2228,21.241,21.1986,21.2107,294116.0
2015-07-31 11:20:00,35.0,35.02,34.98,35.01,431964.0,21.2046,21.2167,21.1925,21.2107,431964.0
2015-07-31 11:30:00,35.0,35.0,34.95,35.0,281812.0,21.2046,21.2046,21.1743,21.2046,281812.0
2015-07-31 11:40:00,35.0,35.01,34.96,34.98,218284.0,21.2046,21.2107,21.1804,21.1925,218284.0
2015-07-31 11:50:00,34.98,35.0,34.92,34.93,270266.0,21.1925,21.2046,21.1561,21.1622,270266.0
2015-07-31 12:00:00,34.93,35.0,34.93,34.99,130337.0,21.1622,21.2046,21.1622,21.1986,130337.0
2015-07-31 12:10:00,34.99,35.01,34.96,34.98,190132.0,21.1986,21.2107,21.1804,21.1925,190132.0
2015-07-31 12:20:00,34.98,34.99,34.96,34.98,182662.0,21.1925,21.1986,21.1804,21.1925,182662.0
2015-07-31 12:30:00,34.99,35.0,34.96,35.0,302816.0,21.1986,21.2046,21.1804,21.2046,302816.0
2015-07-31 12:40:00,35.0,35.01,34.97,34.98,502083.0,21.2046,21.2107,21.1864,21.1925,502083.0
2015-07-31 12:50:00,34.97,35.02,34.96,34.99,220224.0,21.1864,21.2167,21.1804,21.1986,220224.0
2015-07-31 13:00:00,34.98,35.0,34.96,34.97,197314.0,21.1925,21.2046,21.1804,21.1864,197314.0
2015-07-31 13:10:00,34.97,34.98,34.9,34.92,135025.0,21.1864,21.1925,21.144,21.1561,135025.0
2015-07-31 13:20:00,34.91,34.94,34.89,34.91,146704.0,21.1501,21.1683,21.138,21.1501,146704.0
2015-07-31 13:30:00,34.91,34.96,34.89,34.96,403855.0,21.1501,21.1804,21.138,21.1804,403855.0
2015-07-31 13:40:00,34.95,35.0,34.94,34.94,276494.0,21.1743,21.2046,21.1683,21.1683,276494.0
2015-07-31 13:50:00,34.94,34.96,34.92,34.96,89361.0,21.1683,21.1804,21.1561,21.1804,89361.0
2015-07-31 14:00:00,34.96,34.98,34.94,34.96,134652.0,21.1804,21.1925,21.1683,21.1804,134652.0
2015-07-31 14:10:00,34.97,34.97,34.91,34.92,193994.0,21.1864,21.1864,21.1501,21.1561,193994.0
2015-07-31 14:20:00,34.93,34.94,34.86,34.88,164790.0,21.1622,21.1683,21.1198,21.1319,164790.0
2015-07-31 14:30:00,34.88,34.91,34.85,34.87,191993.0,21.1319,21.1501,21.1137,21.1259,191993.0
2015-07-31 14:40:00,34.87,34.87,34.81,34.84,270604.0,21.1259,21.1259,21.0895,21.1077,270604.0
2015-07-31 14:50:00,34.84,34.87,34.82,34.85,119309.0,21.1077,21.1259,21.0956,21.1137,119309.0
2015-07-31 15:00:00,34.85,34.85,34.76,34.77,318497.0,21.1137,21.1137,21.0592,21.0653,318497.0
2015-07-31 15:10:00,34.77,34.81,34.76,34.81,164979.0,21.0653,21.0895,21.0592,21.0895,164979.0
2015-07-31 15:20:00,34.81,34.81,34.72,34.73,546065.0,21.0895,21.0895,21.035,21.041,546065.0
2015-07-31 15:30:00,34.73,34.74,34.65,34.67,853940.0,21.041,21.0471,20.9926,21.0047,853940.0
2015-07-31 15:40:00,34.67,34.68,34.59,34.6,1207121.0,21.0047,21.0107,20.9562,20.9623,1207121.0
2015-07-31 15:50:00,34.59,34.66,34.57,34.64,1190284.0,20.9562,20.9986,20.9441,20.9865,1190284.0
2015-08-03 09:30:00,34.35,34.38,34.11,34.11,707284.0,20.8108,20.829,20.6654,20.6654,707284.0
2015-08-03 09:40:00,34.12,34.2,34.05,34.11,708857.0,20.6715,20.7199,20.6291,20.6654,708857.0
2015-08-03 09:50:00,34.11,34.2,34.09,34.14,618179.0,20.6654,20.7199,20.6533,20.6836,618179.0
2015-08-03 10:00:00,34.15,34.25,34.11,34.2,605562.0,20.6896,20.7502,20.6654,20.7199,605562.0
2015-08-03 10:10:00,34.2,34.24,34.16,34.2,544794.0,20.7199,20.7442,20.6957,20.7199,544794.0
2015-08-03 10:20:00,34.2,34.23,34.12,34.14,240206.0,20.7199,20.7381,20.6715,20.6836,240206.0
2015-08-03 10:30:00,34.14,34.18,34.09,34.12,196664.0,20.6836,20.7078,20.6533,20.6715,196664.0
2015-08-03 10:40:00,34.12,34.13,34.05,34.06,347149.0,20.6715,20.6775,20.6291,20.6351,347149.0
2015-08-03 10:50:00,34.05,34.14,34.01,34.11,360916.0,20.6291,20.6836,20.6048,20.6654,360916.0
2015-08-03 11:00:00,34.12,34.18,34.1,34.17,319999.0,20.6715,20.7078,20.6593,20.7018,319999.0
2015-08-03 11:10:00,34.16,34.19,34.13,34.17,352269.0,20.6957,20.7139,20.6775,20.7018,352269.0
2015-08-03 11:20:00,34.16,34.2,34.08,34.11,373204.0,20.6957,20.7199,20.6472,20.6654,373204.0
2015-08-03 11:30:00,34.12,34.16,34.06,34.06,201032.0,20.6715,20.6957,20.6351,20.6351,201032.0
2015-08-03 11:40:00,34.07,34.11,34.03,34.06,220108.0,20.6412,20.6654,20.6169,20.6351,220108.0
2015-08-03 11:50:00,34.06,34.07,34.02,34.04,186684.0,20.6351,20.6412,20.6109,20.623,186684.0
2015-08-03 12:00:00,34.04,34.07,34.01,34.03,208874.0,20.623,20.6412,20.6048,20.6169,208874.0
2015-08-03 12:10:00,34.03,34.05,33.96,33.98,472737.0,20.6169,20.6291,20.5745,20.5866,472737.0
2015-08-03 12:20:00,33.98,34.0,33.94,33.95,233075.0,20.5866,20.5988,20.5624,20.5685,233075.0
2015-08-03 12:30:00,33.95,33.97,33.87,33.91,463815.0,20.5685,20.5806,20.52,20.5442,463815.0
2015-08-03 12:40:00,33.91,33.92,33.81,33.86,302672.0,20.5442,20.5503,20.4837,20.5139,302672.0
2015-08-03 12:50:00,33.86,33.88,33.81,33.86,211004.0,20.5139,20.5261,20.4837,20.5139,211004.0
2015-08-03 13:00:00,33.86,33.86,33.78,33.78,268655.0,20.5139,20.5139,20.4655,20.4655,268655.0
2015-08-03 13:10:00,33.79,33.8,33.71,33.74,443224.0,20.4715,20.4776,20.4231,20.4412,443224.0
2015-08-03 13:20:00,33.75,33.79,33.74,33.76,409199.0,20.4473,20.4715,20.4412,20.4534,409199.0
2015-08-03 13:30:00,33.75,33.78,33.72,33.75,302253.0,20.4473,20.4655,20.4291,20.4473,302253.0
2015-08-03 13:40:00,33.75,33.77,33.71,33.75,198194.0,20.4473,20.4594,20.4231,20.4473,198194.0
2015-08-03 13:50:00,33.76,33.79,33.73,33.75,339898.0,20.4534,20.4715,20.4352,20.4473,339898.0
2015-08-03 14:00:00,33.76,33.82,33.74,33.81,643506.0,20.4534,20.4897,20.4412,20.4837,643506.0
2015-08-03 14:10:00,33.81,33.89,33.81,33.84,411753.0,20.4837,20.5321,20.4837,20.5018,411753.0
2015-08-03 14:20:00,33.85,33.85,33.77,33.81,398343.0,20.5079,20.5079,20.4594,20.4837,398343.0
2015-08-03 14:30:00,33.8,33.91,33.8,33.9,365324.0,20.4776,20.5442,20.4776,20.5382,365324.0
2015-08-03 14:40:00,33.89,33.9,33.83,33.84,390272.0,20.5321,20.5382,20.4958,20.5018,390272.0
2015-08-03 14:50:00,33.86,33.89,33.79,33.81,399743.0,20.5139,20.5321,20.4715,20.4837,399743.0
2015-08-03 15:00:00,33.81,33.83,33.76,33.8,447846.0,20.4837,20.4958,20.4534,20.4776,447846.0
2015-08-03 15:10:00,33.79,33.84,33.78,33.84,369087.0,20.4715,20.5018,20.4655,20.5018,369087.0
2015-08-03 15:20:00,33.84,33.86,33.78,33.82,632399.0,20.5018,20.5139,20.4655,20.4897,632399.0
2015-08-03 15:30:00,33.83,33.85,33.77,33.8,708543.0,20.4958,20.5079,20.4594,20.4776,708543.0
2015-08-03 15:40:00,33.79,33.83,33.78,33.8,710590.0,20.4715,20.4958,20.4655,20.4776,710590.0
2015-08-03 15:50:00,33.8,33.8,33.74,33.76,1728085.0,20.4776,20.4776,20.4412,20.4534,1728085.0
2015-08-04 09:30:00,33.8,33.93,33.56,33.65,547458.0,20.4776,20.5564,20.3322,20.3867,547458.0
2015-08-04 09:40:00,33.66,33.99,33.66,33.99,254271.0,20.3928,20.5927,20.3928,20.5927,254271.0
2015-08-04 09:50:00,33.99,34.02,33.87,33.89,266458.0,20.5927,20.6109,20.52,20.5321,266458.0
2015-08-04 10:00:00,33.9,33.9,33.77,33.77,292407.0,20.5382,20.5382,20.4594,20.4594,292407.0
2015-08-04 10:10:00,33.77,33.78,33.62,33.67,522034.0,20.4594,20.4655,20.3685,20.3988,522034.0
2015-08-04 10:20:00,33.68,33.71,33.63,33.63,316296.0,20.4049,20.4231,20.3746,20.3746,316296.0
2015-08-04 10:30:00,33.64,33.65,33.45,33.53,747598.0,20.3807,20.3867,20.2655,20.314,747598.0
2015-08-04 10:40:00,33.52,33.62,33.5,33.53,381372.0,20.308,20.3685,20.2958,20.314,381372.0
2015-08-04 10:50:00,33.53,33.57,33.46,33.51,335302.0,20.314,20.3383,20.2716,20.3019,335302.0
2015-08-04 11:00:00,33.51,33.63,33.48,33.6,345644.0,20.3019,20.3746,20.2837,20.3564,345644.0
2015-08-04 11:10:00,33.6,33.65,33.55,33.56,207480.0,20.3564,20.3867,20.3261,20.3322,207480.0
2015-08-04 11:20:00,33.55,33.62,33.52,33.62,236176.0,20.3261,20.3685,20.308,20.3685,236176.0
2015-08-04 11:30:00,33.62,33.62,33.54,33.57,159686.0,20.3685,20.3685,20.3201,20.3383,159686.0
2015-08-04 11:40:00,33.58,33.6,33.54,33.58,213880.0,20.3443,20.3564,20.3201,20.3443,213880.0
2015-08-04 11:50:00,33.58,33.66,33.58,33.64,197786.0,20.3443,20.3928,20.3443,20.3807,197786.0
2015-08-04 12:00:00,33.64,33.66,33.6,33.62,81804.0,20.3807,20.3928,20.3564,20.3685,81804.0
2015-08-04 12:10:00,33.63,33.65,33.56,33.59,127708.0,20.3746,20.3867,20.3322,20.3504,127708.0
2015-08-04 12:20:00,33.6,33.6,33.53,33.55,108997.0,20.3564,20.3564,20.314,20.3261,108997.0
2015-08-04 12:30:00,33.55,33.58,33.54,33.56,112482.0,20.3261,20.3443,20.3201,20.3322,112482.0
2015-08-04 12:40:00,33.56,33.57,33.51,33.54,129253.0,20.3322,20.3383,20.3019,20.3201,129253.0
2015-08-04 12:50:00,33.54,33.63,33.54,33.59,134247.0,20.3201,20.3746,20.3201,20.3504,134247.0
2015-08-04 13:00:00,33.58,33.6,33.55,33.55,72391.0,20.3443,20.3564,20.3261,20.3261,72391.0
2015-08-04 13:10:00,33.56,33.57,33.51,33.54,143192.0,20.3322,20.3383,20.3019,20.3201,143192.0
2015-08-04 13:20:00,33.53,33.58,33.53,33.54,209426.0,20.314,20.3443,20.314,20.3201,209426.0
2015-08-04 13:30:00,33.54,33.59,33.53,33.55,230365.0,20.3201,20.3504,20.314,20.3261,230365.0
2015-08-04 13:40:00,33.56,33.63,33.52,33.6,1134242.0,20.3322,20.3746,20.308,20.3564,1134242.0
2015-08-04 13:50:00,33.61,33.72,33.59,33.7,516178.0,20.3625,20.4291,20.3504,20.417,516178.0
2015-08-04 14:00:00,33.7,33.72,33.69,33.71,408501.0,20.417,20.4291,20.411,20.4231,408501.0
2015-08-04 14:10:00,33.7,33.7,33.54,33.64,363701.0,20.417,20.417,20.3201,20.3807,363701.0
2015-08-04 14:20:00,33.64,33.67,33.59,33.66,201666.0,20.3807,20.3988,20.3504,20.3928,201666.0
2015-08-04 14:30:00,33.67,33.69,33.62,33.64,232434.0,20.3988,20.411,20.3685,20.3807,232434.0
2015-08-04 14:40:00,33.64,33.65,33.55,33.62,219479.0,20.3807,20.3867,20.3261,20.3685,219479.0
2015-08-04 14:50:00,33.62,33.63,33.58,33.61,180974.0,20.3685,20.3746,20.3443,20.3625,180974.0
2015-08-04 15:00:00,33.61,33.61,33.57,33.59,158661.0,20.3625,20.3625,20.3383,20.3504,158661.0
2015-08-04 15:10:00,33.59,33.65,33.58,33.61,219832.0,20.3504,20.3867,20.3443,20.3625,219832.0
2015-08-04 15:20:00,33.63,33.65,33.6,33.63,180898.0,20.3746,20.3867,20.3564,20.3746,180898.0
2015-08-04 15:30:00,33.63,33.67,33.61,33.62,306610.0,20.3746,20.3988,20.3625,20.3685,306610.0
2015-08-04 15:40:00,33.62,33.66,33.61,33.62,262809.0,20.3685,20.3928,20.3625,20.3685,262809.0
2015-08-04 15:50:00,33.62,33.66,33.59,33.65,772642.0,20.3685,20.3928,20.3504,20.3867,772642.0
2015-08-05 09:30:00,33.78,34.06,33.77,34.04,452172.0,20.4655,20.6351,20.4594,20.623,452172.0
2015-08-05 09:40:00,34.04,34.09,33.86,33.93,374188.0,20.623,20.6533,20.5139,20.5564,374188.0
2015-08-05 09:50:00,33.92,33.93,33.68,33.74,256626.0,20.5503,20.5564,20.4049,20.4412,256626.0
2015-08-05 10:00:00,33.75,33.76,33.58,33.67,652088.0,20.4473,20.4534,20.3443,20.3988,652088.0
2015-08-05 10:10:00,33.67,33.7,33.61,33.7,444176.0,20.3988,20.417,20.3625,20.417,444176.0
2015-08-05 10:20:00,33.7,33.87,33.69,33.77,492271.0,20.417,20.52,20.411,20.4594,492271.0
2015-08-05 10:30:00,33.77,33.88,33.77,33.83,341098.0,20.4594,20.5261,20.4594,20.4958,341098.0
2015-08-05 10:40:00,33.83,33.87,33.76,33.78,235375.0,20.4958,20.52,20.4534,20.4655,235375.0
2015-08-05 10:50:00,33.77,33.79,33.7,33.73,423342.0,20.4594,20.4715,20.417,20.4352,423342.0
2015-08-05 11:00:00,33.73,33.76,33.61,33.62,295007.0,20.4352,20.4534,20.3625,20.3685,295007.0
2015-08-05 11:10:00,33.62,33.62,33.53,33.6,204887.0,20.3685,20.3685,20.314,20.3564,204887.0
2015-08-05 11:20:00,33.59,33.64,33.56,33.61,221052.0,20.3504,20.3807,20.3322,20.3625,221052.0
2015-08-05 11:30:00,33.61,33.66,33.56,33.56,215924.0,20.3625,20.3928,20.3322,20.3322,215924.0
2015-08-05 11:40:00,33.57,33.67,33.56,33.66,562551.0,20.3383,20.3988,20.3322,20.3928,562551.0
2015-08-05 11:50:00,33.65,33.66,33.37,33.39,724260.0,20.3867,20.3928,20.2171,20.2292,724260.0
2015-08-05 12:00:00,33.39,33.45,33.36,33.38,337409.0,20.2292,20.2655,20.211,20.2231,337409.0
2015-08-05 12:10:00,33.37,33.38,33.12,33.13,950114.0,20.2171,20.2231,20.0656,20.0717,950114.0
2015-08-05 12:20:00,33.14,33.17,32.94,33.02,1161039.0,20.0777,20.0959,19.9566,20.005,1161039.0
2015-08-05 12:30:00,33.03,33.05,32.84,32.86,785026.0,20.0111,20.0232,19.896,19.9081,785026.0
2015-08-05 12:40:00,32.86,32.95,32.81,32.84,1304751.0,19.9081,19.9626,19.8778,19.896,1304751.0
2015-08-05 12:50:00,32.84,32.92,32.76,32.89,1046170.0,19.896,19.9445,19.8475,19.9263,1046170.0
2015-08-05 13:00:00,32.89,32.94,32.76,32.8,640906.0,19.9263,19.9566,19.8475,19.8717,640906.0
2015-08-05 13:10:00,32.8,32.8,32.55,32.57,936000.0,19.8717,19.8717,19.7203,19.7324,936000.0
2015-08-05 13:20:00,32.57,32.62,32.5,32.51,772693.0,19.7324,19.7627,19.69,19.6961,772693.0
2015-08-05 13:30:00,32.51,32.69,32.45,32.69,491537.0,19.6961,19.8051,19.6597,19.8051,491537.0
2015-08-05 13:40:00,32.69,32.73,32.56,32.57,394719.0,19.8051,19.8293,19.7263,19.7324,394719.0
2015-08-05 13:50:00,32.57,32.67,32.53,32.61,488151.0,19.7324,19.793,19.7082,19.7566,488151.0
2015-08-05 14:00:00,32.61,32.65,32.57,32.62,381439.0,19.7566,19.7809,19.7324,19.7627,381439.0
2015-08-05 14:10:00,32.62,32.64,32.56,32.64,384913.0,19.7627,19.7748,19.7263,19.7748,384913.0
2015-08-05 14:20:00,32.64,32.65,32.56,32.56,429463.0,19.7748,19.7809,19.7263,19.7263,429463.0
2015-08-05 14:30:00,32.57,32.62,32.53,32.59,485958.0,19.7324,19.7627,19.7082,19.7445,485958.0
2015-08-05 14:40:00,32.59,32.6,32.4,32.41,565987.0,19.7445,19.7506,19.6294,19.6355,565987.0
2015-08-05 14:50:00,32.41,32.42,32.34,32.38,513782.0,19.6355,19.6415,19.5931,19.6173,513782.0
2015-08-05 15:00:00,32.38,32.47,32.37,32.47,461365.0,19.6173,19.6718,19.6112,19.6718,461365.0
2015-08-05 15:10:00,32.47,32.49,32.43,32.44,474512.0,19.6718,19.6839,19.6476,19.6536,474512.0
2015-08-05 15:20:00,32.44,32.47,32.4,32.4,580023.0,19.6536,19.6718,19.6294,19.6294,580023.0
2015-08-05 15:30:00,32.4,32.41,32.28,32.29,804782.0,19.6294,19.6355,19.5567,19.5628,804782.0
2015-08-05 15:40:00,32.29,32.32,32.21,32.22,1128075.0,19.5628,19.5809,19.5143,19.5204,1128075.0
2015-08-05 15:50:00,32.23,32.26,32.19,32.23,2075254.0,19.5264,19.5446,19.5022,19.5264,2075254.0
2015-08-06 09:30:00,32.01,32.03,31.17,31.3,2039292.0,19.3931,19.4052,18.8842,18.963,2039292.0
2015-08-06 09:40:00,31.31,31.45,31.09,31.45,1618930.0,18.969,19.0539,18.8358,19.0539,1618930.0
2015-08-06 09:50:00,31.44,31.75,31.44,31.75,958965.0,19.0478,19.2356,19.0478,19.2356,958965.0
2015-08-06 10:00:00,31.75,31.87,31.64,31.84,794283.0,19.2356,19.3083,19.169,19.2901,794283.0
2015-08-06 10:10:00,31.83,31.98,31.81,31.92,703857.0,19.2841,19.375,19.272,19.3386,703857.0
2015-08-06 10:20:00,31.92,31.93,31.74,31.76,855718.0,19.3386,19.3447,19.2296,19.2417,855718.0
2015-08-06 10:30:00,31.76,32.18,31.76,32.17,1139048.0,19.2417,19.4961,19.2417,19.4901,1139048.0
2015-08-06 10:40:00,32.18,32.4,32.17,32.38,556360.0,19.4961,19.6294,19.4901,19.6173,556360.0
2015-08-06 10:50:00,32.39,32.52,32.38,32.52,1070842.0,19.6234,19.7021,19.6173,19.7021,1070842.0
2015-08-06 11:00:00,32.52,32.54,32.44,32.47,657642.0,19.7021,19.7142,19.6536,19.6718,657642.0
2015-08-06 11:10:00,32.47,32.56,32.42,32.45,452099.0,19.6718,19.7263,19.6415,19.6597,452099.0
2015-08-06 11:20:00,32.45,32.46,32.38,32.39,594645.0,19.6597,19.6658,19.6173,19.6234,594645.0
2015-08-06 11:30:00,32.39,32.4,32.19,32.22,578115.0,19.6234,19.6294,19.5022,19.5204,578115.0
2015-08-06 11:40:00,32.21,32.38,32.19,32.34,350751.0,19.5143,19.6173,19.5022,19.5931,350751.0
2015-08-06 11:50:00,32.33,32.34,32.17,32.2,225497.0,19.587,19.5931,19.4901,19.5082,225497.0
2015-08-06 12:00:00,32.2,32.27,32.15,32.26,269517.0,19.5082,19.5507,19.4779,19.5446,269517.0
2015-08-06 12:10:00,32.27,32.35,32.26,32.33,288673.0,19.5507,19.5991,19.5446,19.587,288673.0
2015-08-06 12:20:00,32.32,32.32,32.25,32.28,255390.0,19.5809,19.5809,19.5385,19.5567,255390.0
2015-08-06 12:30:00,32.28,32.35,32.25,32.32,229291.0,19.5567,19.5991,19.5385,19.5809,229291.0
2015-08-06 12:40:00,32.31,32.39,32.3,32.36,223377.0,19.5749,19.6234,19.5688,19.6052,223377.0
2015-08-06 12:50:00,32.36,32.36,32.28,32.33,153326.0,19.6052,19.6052,19.5567,19.587,153326.0
2015-08-06 13:00:00,32.33,32.49,32.32,32.45,417949.0,19.587,19.6839,19.5809,19.6597,417949.0
2015-08-06 13:10:00,32.45,32.47,32.37,32.42,265499.0,19.6597,19.6718,19.6112,19.6415,265499.0
2015-08-06 13:20:00,32.41,32.56,32.39,32.56,344885.0,19.6355,19.7263,19.6234,19.7263,344885.0
2015-08-06 13:30:00,32.56,32.56,32.48,32.48,303391.0,19.7263,19.7263,19.6779,19.6779,303391.0
2015-08-06 13:40:00,32.49,32.6,32.47,32.59,320136.0,19.6839,19.7506,19.6718,19.7445,320136.0
2015-08-06 13:50:00,32.59,32.74,32.58,32.66,526150.0,19.7445,19.8354,19.7385,19.7869,526150.0
2015-08-06 14:00:00,32.66,32.67,32.5,32.55,384011.0,19.7869,19.793,19.69,19.7203,384011.0
2015-08-06 14:10:00,32.55,32.57,32.51,32.53,331946.0,19.7203,19.7324,19.6961,19.7082,331946.0
2015-08-06 14:20:00,32.53,32.59,32.52,32.56,268424.0,19.7082,19.7445,19.7021,19.7263,268424.0
2015-08-06 14:30:00,32.56,32.65,32.56,32.63,301220.0,19.7263,19.7809,19.7263,19.7688,301220.0
2015-08-06 14:40:00,32.63,32.67,32.59,32.59,636048.0,19.7688,19.793,19.7445,19.7445,636048.0
2015-08-06 14:50:00,32.59,32.63,32.56,32.63,307504.0,19.7445,19.7688,19.7263,19.7688,307504.0
2015-08-06 15:00:00,32.62,32.63,32.56,32.59,348123.0,19.7627,19.7688,19.7263,19.7445,348123.0
2015-08-06 15:10:00,32.59,32.62,32.54,32.62,875851.0,19.7445,19.7627,19.7142,19.7627,875851.0
2015-08-06 15:20:00,32.61,32.72,32.61,32.72,664684.0,19.7566,19.8233,19.7566,19.8233,664684.0
2015-08-06 15:30:00,32.71,32.72,32.58,32.65,478662.0,19.8172,19.8233,19.7385,19.7809,478662.0
2015-08-06 15:40:00,32.65,32.74,32.63,32.72,781932.0,19.7809,19.8354,19.7688,19.8233,781932.0
2015-08-06 15:50:00,32.72,32.73,32.67,32.69,1185204.0,19.8233,19.8293,19.793,19.8051,1185204.0
2015-08-07 09:30:00,32.51,32.66,32.38,32.48,421531.0,19.6961,19.7869,19.6173,19.6779,421531.0
2015-08-07 09:40:00,32.49,32.79,32.49,32.68,335466.0,19.6839,19.8657,19.6839,19.799,335466.0
2015-08-07 09:50:00,32.69,32.82,32.66,32.74,378774.0,19.8051,19.8839,19.7869,19.8354,378774.0
2015-08-07 10:00:00,32.75,32.75,32.54,32.64,411042.0,19.8415,19.8415,19.7142,19.7748,411042.0
2015-08-07 10:10:00,32.64,32.75,32.6,32.68,276459.0,19.7748,19.8415,19.7506,19.799,276459.0
2015-08-07 10:20:00,32.67,32.73,32.65,32.7,444622.0,19.793,19.8293,19.7809,19.8112,444622.0
2015-08-07 10:30:00,32.69,32.71,32.6,32.62,324200.0,19.8051,19.8172,19.7506,19.7627,324200.0
2015-08-07 10:40:00,32.61,32.71,32.59,32.66,278216.0,19.7566,19.8172,19.7445,19.7869,278216.0
2015-08-07 10:50:00,32.67,32.69,32.48,32.51,688821.0,19.793,19.8051,19.6779,19.6961,688821.0
2015-08-07 11:00:00,32.52,32.56,32.43,32.47,351727.0,19.7021,19.7263,19.6476,19.6718,351727.0
2015-08-07 11:10:00,32.47,32.53,32.44,32.48,360171.0,19.6718,19.7082,19.6536,19.6779,360171.0
2015-08-07 11:20:00,32.48,32.51,32.47,32.49,246529.0,19.6779,19.6961,19.6718,19.6839,246529.0
2015-08-07 11:30:00,32.49,32.55,32.48,32.51,344855.0,19.6839,19.7203,19.6779,19.6961,344855.0
2015-08-07 11:40:00,32.52,32.55,32.48,32.48,463085.0,19.7021,19.7203,19.6779,19.6779,463085.0
2015-08-07 11:50:00,32.5,32.54,32.46,32.49,212736.0,19.69,19.7142,19.6658,19.6839,212736.0
2015-08-07 12:00:00,32.49,32.5,32.45,32.48,119466.0,19.6839,19.69,19.6597,19.6779,119466.0
2015-08-07 12:10:00,32.47,32.53,32.43,32.49,308465.0,19.6718,19.7082,19.6476,19.6839,308465.0
2015-08-07 12:20:00,32.48,32.49,32.43,32.45,157382.0,19.6779,19.6839,19.6476,19.6597,157382.0
2015-08-07 12:30:00,32.46,32.47,32.41,32.45,217633.0,19.6658,19.6718,19.6355,19.6597,217633.0
2015-08-07 12:40:00,32.45,32.55,32.45,32.51,260803.0,19.6597,19.7203,19.6597,19.6961,260803.0
2015-08-07 12:50:00,32.52,32.57,32.5,32.55,282568.0,19.7021,19.7324,19.69,19.7203,282568.0
2015-08-07 13:00:00,32.56,32.56,32.45,32.46,105289.0,19.7263,19.7263,19.6597,19.6658,105289.0
2015-08-07 13:10:00,32.46,32.52,32.45,32.52,188647.0,19.6658,19.7021,19.6597,19.7021,188647.0
2015-08-07 13:20:00,32.52,32.53,32.47,32.5,136759.0,19.7021,19.7082,19.6718,19.69,136759.0
2015-08-07 13:30:00,32.51,32.54,32.46,32.46,200571.0,19.6961,19.7142,19.6658,19.6658,200571.0
2015-08-07 13:40:00,32.46,32.5,32.44,32.46,156493.0,19.6658,19.69,19.6536,19.6658,156493.0
2015-08-07 13:50:00,32.47,32.47,32.38,32.38,180119.0,19.6718,19.6718,19.6173,19.6173,180119.0
2015-08-07 14:00:00,32.39,32.44,32.38,32.38,144629.0,19.6234,19.6536,19.6173,19.6173,144629.0
2015-08-07 14:10:00,32.38,32.41,32.32,32.33,318350.0,19.6173,19.6355,19.5809,19.587,318350.0
2015-08-07 14:20:00,32.33,32.34,32.23,32.23,309319.0,19.587,19.5931,19.5264,19.5264,309319.0
2015-08-07 14:30:00,32.23,32.32,32.23,32.27,197763.0,19.5264,19.5809,19.5264,19.5507,197763.0
2015-08-07 14:40:00,32.26,32.27,32.19,32.23,234023.0,19.5446,19.5507,19.5022,19.5264,234023.0
2015-08-07 14:50:00,32.23,32.27,32.19,32.19,208995.0,19.5264,19.5507,19.5022,19.5022,208995.0
2015-08-07 15:00:00,32.19,32.2,32.1,32.13,281448.0,19.5022,19.5082,19.4477,19.4658,281448.0
2015-08-07 15:10:00,32.14,32.17,32.06,32.14,362700.0,19.4719,19.4901,19.4234,19.4719,362700.0
2015-08-07 15:20:00,32.15,32.19,32.13,32.16,294028.0,19.4779,19.5022,19.4658,19.484,294028.0
2015-08-07 15:30:00,32.17,32.17,32.13,32.15,315401.0,19.4901,19.4901,19.4658,19.4779,315401.0
2015-08-07 15:40:00,32.15,32.19,32.1,32.15,645619.0,19.4779,19.5022,19.4477,19.4779,645619.0
2015-08-07 15:50:00,32.16,32.17,32.12,32.15,801782.0,19.484,19.4901,19.4598,19.4779,801782.0
2015-08-10 09:30:00,32.23,32.62,32.2,32.21,651444.0,19.5264,19.7627,19.5082,19.5143,651444.0
2015-08-10 09:40:00,32.21,32.44,32.15,32.4,580887.0,19.5143,19.6536,19.4779,19.6294,580887.0
2015-08-10 09:50:00,32.41,32.46,32.3,32.42,477191.0,19.6355,19.6658,19.5688,19.6415,477191.0
2015-08-10 10:00:00,32.42,32.43,32.32,32.39,271523.0,19.6415,19.6476,19.5809,19.6234,271523.0
2015-08-10 10:10:00,32.39,32.53,32.36,32.48,236124.0,19.6234,19.7082,19.6052,19.6779,236124.0
2015-08-10 10:20:00,32.48,32.52,32.35,32.37,287753.0,19.6779,19.7021,19.5991,19.6112,287753.0
2015-08-10 10:30:00,32.38,32.42,32.35,32.38,347709.0,19.6173,19.6415,19.5991,19.6173,347709.0
2015-08-10 10:40:00,32.39,32.45,32.35,32.38,330968.0,19.6234,19.6597,19.5991,19.6173,330968.0
2015-08-10 10:50:00,32.38,32.47,32.3,32.46,480921.0,19.6173,19.6718,19.5688,19.6658,480921.0
2015-08-10 11:00:00,32.47,32.52,32.45,32.48,222471.0,19.6718,19.7021,19.6597,19.6779,222471.0
2015-08-10 11:10:00,32.49,32.51,32.4,32.42,241452.0,19.6839,19.6961,19.6294,19.6415,241452.0
2015-08-10 11:20:00,32.43,32.5,32.41,32.5,469940.0,19.6476,19.69,19.6355,19.69,469940.0
2015-08-10 11:30:00,32.5,32.54,32.47,32.54,393453.0,19.69,19.7142,19.6718,19.7142,393453.0
2015-08-10 11:40:00,32.54,32.54,32.48,32.53,288264.0,19.7142,19.7142,19.6779,19.7082,288264.0
2015-08-10 11:50:00,32.52,32.55,32.51,32.53,244733.0,19.7021,19.7203,19.6961,19.7082,244733.0
2015-08-10 12:00:00,32.52,32.53,32.45,32.47,279764.0,19.7021,19.7082,19.6597,19.6718,279764.0
2015-08-10 12:10:00,32.46,32.48,32.43,32.43,346995.0,19.6658,19.6779,19.6476,19.6476,346995.0
2015-08-10 12:20:00,32.44,32.46,32.38,32.4,225360.0,19.6536,19.6658,19.6173,19.6294,225360.0
2015-08-10 12:30:00,32.4,32.46,32.39,32.46,121278.0,19.6294,19.6658,19.6234,19.6658,121278.0
2015-08-10 12:40:00,32.46,32.51,32.45,32.49,196322.0,19.6658,19.6961,19.6597,19.6839,196322.0
2015-08-10 12:50:00,32.5,32.51,32.47,32.49,260851.0,19.69,19.6961,19.6718,19.6839,260851.0
2015-08-10 13:00:00,32.49,32.52,32.48,32.48,252491.0,19.6839,19.7021,19.6779,19.6779,252491.0
2015-08-10 13:10:00,32.48,32.5,32.41,32.41,136063.0,19.6779,19.69,19.6355,19.6355,136063.0
2015-08-10 13:20:00,32.41,32.42,32.37,32.39,202871.0,19.6355,19.6415,19.6112,19.6234,202871.0
2015-08-10 13:30:00,32.38,32.41,32.37,32.38,241620.0,19.6173,19.6355,19.6112,19.6173,241620.0
2015-08-10 13:40:00,32.39,32.43,32.33,32.36,195780.0,19.6234,19.6476,19.587,19.6052,195780.0
2015-08-10 13:50:00,32.35,32.37,32.3,32.32,159485.0,19.5991,19.6112,19.5688,19.5809,159485.0
2015-08-10 14:00:00,32.32,32.33,32.27,32.27,279897.0,19.5809,19.587,19.5507,19.5507,279897.0
2015-08-10 14:10:00,32.27,32.39,32.27,32.37,245448.0,19.5507,19.6234,19.5507,19.6112,245448.0
2015-08-10 14:20:00,32.37,32.42,32.37,32.42,249702.0,19.6112,19.6415,19.6112,19.6415,249702.0
2015-08-10 14:30:00,32.42,32.42,32.31,32.33,531624.0,19.6415,19.6415,19.5749,19.587,531624.0
2015-08-10 14:40:00,32.33,32.42,32.31,32.41,325415.0,19.587,19.6415,19.5749,19.6355,325415.0
2015-08-10 14:50:00,32.4,32.41,32.37,32.41,490739.0,19.6294,19.6355,19.6112,19.6355,490739.0
2015-08-10 15:00:00,32.4,32.45,32.4,32.43,367554.0,19.6294,19.6597,19.6294,19.6476,367554.0
2015-08-10 15:10:00,32.43,32.46,32.41,32.43,297305.0,19.6476,19.6658,19.6355,19.6476,297305.0
2015-08-10 15:20:00,32.43,32.49,32.41,32.49,385160.0,19.6476,19.6839,19.6355,19.6839,385160.0
2015-08-10 15:30:00,32.49,32.51,32.47,32.49,681535.0,19.6839,19.6961,19.6718,19.6839,681535.0
2015-08-10 15:40:00,32.5,32.52,32.49,32.5,1620782.0,19.69,19.7021,19.6839,19.69,1620782.0
2015-08-10 15:50:00,32.51,32.52,32.47,32.5,1650577.0,19.6961,19.7021,19.6718,19.69,1650577.0
2015-08-11 09:30:00,32.28,32.4,32.06,32.39,620926.0,19.5567,19.6294,19.4234,19.6234,620926.0
2015-08-11 09:40:00,32.39,32.53,32.33,32.4,295584.0,19.6234,19.7082,19.587,19.6294,295584.0
2015-08-11 09:50:00,32.4,32.41,32.31,32.33,221273.0,19.6294,19.6355,19.5749,19.587,221273.0
2015-08-11 10:00:00,32.33,32.5,32.29,32.49,285968.0,19.587,19.69,19.5628,19.6839,285968.0
2015-08-11 10:10:00,32.49,32.63,32.44,32.63,523438.0,19.6839,19.7688,19.6536,19.7688,523438.0
2015-08-11 10:20:00,32.63,32.69,32.62,32.65,430157.0,19.7688,19.8051,19.7627,19.7809,430157.0
2015-08-11 10:30:00,32.64,32.67,32.52,32.54,210837.0,19.7748,19.793,19.7021,19.7142,210837.0
2015-08-11 10:40:00,32.53,32.57,32.42,32.43,345678.0,19.7082,19.7324,19.6415,19.6476,345678.0
2015-08-11 10:50:00,32.44,32.45,32.36,32.41,264567.0,19.6536,19.6597,19.6052,19.6355,264567.0
2015-08-11 11:00:00,32.42,32.42,32.17,32.21,337900.0,19.6415,19.6415,19.4901,19.5143,337900.0
2015-08-11 11:10:00,32.2,32.31,32.2,32.23,257260.0,19.5082,19.5749,19.5082,19.5264,257260.0
2015-08-11 11:20:00,32.23,32.25,32.18,32.24,369276.0,19.5264,19.5385,19.4961,19.5325,369276.0
2015-08-11 11:30:00,32.24,32.37,32.23,32.29,264036.0,19.5325,19.6112,19.5264,19.5628,264036.0
2015-08-11 11:40:00,32.29,32.42,32.28,32.35,195856.0,19.5628,19.6415,19.5567,19.5991,195856.0
2015-08-11 11:50:00,32.36,32.38,32.3,32.33,251139.0,19.6052,19.6173,19.5688,19.587,251139.0
2015-08-11 12:00:00,32.33,32.38,32.31,32.38,229664.0,19.587,19.6173,19.5749,19.6173,229664.0
2015-08-11 12:10:00,32.38,32.41,32.32,32.39,172020.0,19.6173,19.6355,19.5809,19.6234,172020.0
2015-08-11 12:20:00,32.39,32.46,32.37,32.45,269490.0,19.6234,19.6658,19.6112,19.6597,269490.0
2015-08-11 12:30:00,32.45,32.46,32.38,32.45,620941.0,19.6597,19.6658,19.6173,19.6597,620941.0
2015-08-11 12:40:00,32.45,32.51,32.41,32.5,220043.0,19.6597,19.6961,19.6355,19.69,220043.0
2015-08-11 12:50:00,32.49,32.53,32.44,32.47,334893.0,19.6839,19.7082,19.6536,19.6718,334893.0
2015-08-11 13:00:00,32.47,32.47,32.32,32.37,214782.0,19.6718,19.6718,19.5809,19.6112,214782.0
2015-08-11 13:10:00,32.36,32.4,32.32,32.37,114519.0,19.6052,19.6294,19.5809,19.6112,114519.0
2015-08-11 13:20:00,32.37,32.47,32.34,32.45,171245.0,19.6112,19.6718,19.5931,19.6597,171245.0
2015-08-11 13:30:00,32.46,32.54,32.44,32.52,286659.0,19.6658,19.7142,19.6536,19.7021,286659.0
2015-08-11 13:40:00,32.53,32.53,32.46,32.48,200483.0,19.7082,19.7082,19.6658,19.6779,200483.0
2015-08-11 13:50:00,32.48,32.5,32.39,32.4,187167.0,19.6779,19.69,19.6234,19.6294,187167.0
2015-08-11 14:00:00,32.39,32.53,32.39,32.53,230941.0,19.6234,19.7082,19.6234,19.7082,230941.0
2015-08-11 14:10:00,32.53,32.58,32.5,32.57,247893.0,19.7082,19.7385,19.69,19.7324,247893.0
2015-08-11 14:20:00,32.56,32.66,32.56,32.63,304131.0,19.7263,19.7869,19.7263,19.7688,304131.0
2015-08-11 14:30:00,32.62,32.64,32.59,32.64,209152.0,19.7627,19.7748,19.7445,19.7748,209152.0
2015-08-11 14:40:00,32.64,32.64,32.57,32.6,328352.0,19.7748,19.7748,19.7324,19.7506,328352.0
2015-08-11 14:50:00,32.59,32.77,32.57,32.75,817301.0,19.7445,19.8536,19.7324,19.8415,817301.0
2015-08-11 15:00:00,32.75,32.78,32.73,32.78,700154.0,19.8415,19.8596,19.8293,19.8596,700154.0
2015-08-11 15:10:00,32.78,32.89,32.76,32.78,616008.0,19.8596,19.9263,19.8475,19.8596,616008.0
2015-08-11 15:20:00,32.78,32.82,32.75,32.79,298729.0,19.8596,19.8839,19.8415,19.8657,298729.0
2015-08-11 15:30:00,32.79,32.89,32.76,32.88,469076.0,19.8657,19.9263,19.8475,19.9202,469076.0
2015-08-11 15:40:00,32.87,32.95,32.82,32.88,741262.0,19.9142,19.9626,19.8839,19.9202,741262.0
2015-08-11 15:50:00,32.88,32.94,32.85,32.9,1550367.0,19.9202,19.9566,19.902,19.9323,1550367.0
2015-08-12 09:30:00,32.59,33.09,32.59,33.02,722202.0,19.7445,20.0474,19.7445,20.005,722202.0
2015-08-12 09:40:00,33.02,33.18,32.99,33.1,527671.0,20.005,20.102,19.9869,20.0535,527671.0
2015-08-12 09:50:00,33.09,33.24,33.08,33.13,840670.0,20.0474,20.1383,20.0414,20.0717,840670.0
2015-08-12 10:00:00,33.12,33.14,33.01,33.03,877898.0,20.0656,20.0777,19.999,20.0111,877898.0
2015-08-12 10:10:00,33.02,33.06,32.96,33.06,464828.0,20.005,20.0293,19.9687,20.0293,464828.0
2015-08-12 10:20:00,33.06,33.17,33.03,33.16,326782.0,20.0293,20.0959,20.0111,20.0899,326782.0
2015-08-12 10:30:00,33.17,33.3,33.07,33.13,480881.0,20.0959,20.1747,20.0353,20.0717,480881.0
2015-08-12 10:40:00,33.12,33.25,33.05,33.22,404695.0,20.0656,20.1444,20.0232,20.1262,404695.0
2015-08-12 10:50:00,33.23,33.4,33.21,33.37,504663.0,20.1323,20.2353,20.1201,20.2171,504663.0
2015-08-12 11:00:00,33.38,33.47,33.29,33.29,346702.0,20.2231,20.2777,20.1686,20.1686,346702.0
2015-08-12 11:10:00,33.29,33.31,33.19,33.27,336535.0,20.1686,20.1807,20.108,20.1565,336535.0
2015-08-12 11:20:00,33.27,33.33,33.2,33.25,235668.0,20.1565,20.1928,20.1141,20.1444,235668.0
2015-08-12 11:30:00,33.25,33.4,33.2,33.32,387195.0,20.1444,20.2353,20.1141,20.1868,387195.0
2015-08-12 11:40:00,33.32,33.53,33.32,33.52,554396.0,20.1868,20.314,20.1868,20.308,554396.0
2015-08-12 11:50:00,33.53,33.57,33.46,33.46,791702.0,20.314,20.3383,20.2716,20.2716,791702.0
2015-08-12 12:00:00,33.47,33.48,33.39,33.44,337815.0,20.2777,20.2837,20.2292,20.2595,337815.0
2015-08-12 12:10:00,33.43,33.57,33.43,33.54,436683.0,20.2534,20.3383,20.2534,20.3201,436683.0
2015-08-12 12:20:00,33.54,33.63,33.47,33.63,463285.0,20.3201,20.3746,20.2777,20.3746,463285.0
2015-08-12 12:30:00,33.62,33.74,33.53,33.72,548700.0,20.3685,20.4412,20.314,20.4291,548700.0
2015-08-12 12:40:00,33.73,33.74,33.62,33.64,337514.0,20.4352,20.4412,20.3685,20.3807,337514.0
2015-08-12 12:50:00,33.64,33.72,33.63,33.67,350986.0,20.3807,20.4291,20.3746,20.3988,350986.0
2015-08-12 13:00:00,33.67,33.74,33.57,33.57,495191.0,20.3988,20.4412,20.3383,20.3383,495191.0
2015-08-12 13:10:00,33.57,33.73,33.57,33.71,228909.0,20.3383,20.4352,20.3383,20.4231,228909.0
2015-08-12 13:20:00,33.7,33.71,33.63,33.66,440644.0,20.417,20.4231,20.3746,20.3928,440644.0
2015-08-12 13:30:00,33.66,33.71,33.65,33.7,296611.0,20.3928,20.4231,20.3867,20.417,296611.0
2015-08-12 13:40:00,33.7,33.77,33.67,33.73,311878.0,20.417,20.4594,20.3988,20.4352,311878.0
2015-08-12 13:50:00,33.72,33.74,33.67,33.71,334304.0,20.4291,20.4412,20.3988,20.4231,334304.0
2015-08-12 14:00:00,33.7,33.77,33.67,33.77,385952.0,20.417,20.4594,20.3988,20.4594,385952.0
2015-08-12 14:10:00,33.77,33.85,33.76,33.82,334756.0,20.4594,20.5079,20.4534,20.4897,334756.0
2015-08-12 14:20:00,33.82,33.85,33.69,33.7,461321.0,20.4897,20.5079,20.411,20.417,461321.0
2015-08-12 14:30:00,33.7,33.81,33.69,33.8,382445.0,20.417,20.4837,20.411,20.4776,382445.0
2015-08-12 14:40:00,33.81,33.87,33.79,33.84,421550.0,20.4837,20.52,20.4715,20.5018,421550.0
2015-08-12 14:50:00,33.85,34.0,33.84,34.0,416819.0,20.5079,20.5988,20.5018,20.5988,416819.0
2015-08-12 15:00:00,33.99,34.06,33.96,34.02,518950.0,20.5927,20.6351,20.5745,20.6109,518950.0
2015-08-12 15:10:00,34.03,34.06,33.88,33.9,1110276.0,20.6169,20.6351,20.5261,20.5382,1110276.0
2015-08-12 15:20:00,33.9,34.01,33.86,34.0,684055.0,20.5382,20.6048,20.5139,20.5988,684055.0
2015-08-12 15:30:00,34.0,34.01,33.91,33.95,435679.0,20.5988,20.6048,20.5442,20.5685,435679.0
2015-08-12 15:40:00,33.95,33.97,33.87,33.89,586077.0,20.5685,20.5806,20.52,20.5321,586077.0
2015-08-12 15:50:00,33.9,33.94,33.84,33.85,1269085.0,20.5382,20.5624,20.5018,20.5079,1269085.0
2015-08-13 09:30:00,33.85,33.87,33.46,33.48,557843.0,20.5079,20.52,20.2716,20.2837,557843.0
2015-08-13 09:40:00,33.48,33.48,33.2,33.22,502333.0,20.2837,20.2837,20.1141,20.1262,502333.0
2015-08-13 09:50:00,33.22,33.6,33.21,33.56,290827.0,20.1262,20.3564,20.1201,20.3322,290827.0
2015-08-13 10:00:00,33.55,33.6,33.33,33.43,250704.0,20.3261,20.3564,20.1928,20.2534,250704.0
2015-08-13 10:10:00,33.44,33.46,33.24,33.29,237636.0,20.2595,20.2716,20.1383,20.1686,237636.0
2015-08-13 10:20:00,33.29,33.38,33.27,33.28,212337.0,20.1686,20.2231,20.1565,20.1626,212337.0
2015-08-13 10:30:00,33.27,33.37,33.18,33.32,317096.0,20.1565,20.2171,20.102,20.1868,317096.0
2015-08-13 10:40:00,33.33,33.37,33.15,33.15,394700.0,20.1928,20.2171,20.0838,20.0838,394700.0
2015-08-13 10:50:00,33.16,33.24,33.13,33.13,229479.0,20.0899,20.1383,20.0717,20.0717,229479.0
2015-08-13 11:00:00,33.13,33.23,33.11,33.14,158973.0,20.0717,20.1323,20.0596,20.0777,158973.0
2015-08-13 11:10:00,33.13,33.27,33.1,33.25,256947.0,20.0717,20.1565,20.0535,20.1444,256947.0
2015-08-13 11:20:00,33.24,33.27,33.14,33.21,284178.0,20.1383,20.1565,20.0777,20.1201,284178.0
2015-08-13 11:30:00,33.21,33.28,33.19,33.2,183264.0,20.1201,20.1626,20.108,20.1141,183264.0
2015-08-13 11:40:00,33.2,33.21,33.13,33.16,138290.0,20.1141,20.1201,20.0717,20.0899,138290.0
2015-08-13 11:50:00,33.16,33.19,33.06,33.09,313485.0,20.0899,20.108,20.0293,20.0474,313485.0
2015-08-13 12:00:00,33.09,33.17,33.09,33.11,210259.0,20.0474,20.0959,20.0474,20.0596,210259.0
2015-08-13 12:10:00,33.12,33.15,33.05,33.05,189097.0,20.0656,20.0838,20.0232,20.0232,189097.0
2015-08-13 12:20:00,33.05,33.14,33.01,33.12,180209.0,20.0232,20.0777,19.999,20.0656,180209.0
2015-08-13 12:30:00,33.11,33.13,33.06,33.13,113222.0,20.0596,20.0717,20.0293,20.0717,113222.0
2015-08-13 12:40:00,33.13,33.2,33.12,33.2,113334.0,20.0717,20.1141,20.0656,20.1141,113334.0
2015-08-13 12:50:00,33.2,33.2,33.12,33.15,538190.0,20.1141,20.1141,20.0656,20.0838,538190.0
2015-08-13 13:00:00,33.14,33.16,33.11,33.15,77228.0,20.0777,20.0899,20.0596,20.0838,77228.0
2015-08-13 13:10:00,33.16,33.16,33.03,33.07,140831.0,20.0899,20.0899,20.0111,20.0353,140831.0
2015-08-13 13:20:00,33.06,33.09,32.97,32.98,219859.0,20.0293,20.0474,19.9747,19.9808,219859.0
2015-08-13 13:30:00,32.99,33.03,32.97,33.0,270394.0,19.9869,20.0111,19.9747,19.9929,270394.0
2015-08-13 13:40:00,33.01,33.05,32.98,33.02,117179.0,19.999,20.0232,19.9808,20.005,117179.0
2015-08-13 13:50:00,33.02,33.05,32.98,33.04,274259.0,20.005,20.0232,19.9808,20.0172,274259.0
2015-08-13 14:00:00,33.04,33.07,33.0,33.02,190237.0,20.0172,20.0353,19.9929,20.005,190237.0
2015-08-13 14:10:00,33.02,33.03,32.97,33.0,248687.0,20.005,20.0111,19.9747,19.9929,248687.0
2015-08-13 14:20:00,33.0,33.07,32.99,33.05,134929.0,19.9929,20.0353,19.9869,20.0232,134929.0
2015-08-13 14:30:00,33.06,33.16,33.03,33.15,257301.0,20.0293,20.0899,20.0111,20.0838,257301.0
2015-08-13 14:40:00,33.15,33.18,33.13,33.18,189866.0,20.0838,20.102,20.0717,20.102,189866.0
2015-08-13 14:50:00,33.18,33.23,33.17,33.22,159430.0,20.102,20.1323,20.0959,20.1262,159430.0
2015-08-13 15:00:00,33.23,33.24,33.17,33.22,381572.0,20.1323,20.1383,20.0959,20.1262,381572.0
2015-08-13 15:10:00,33.21,33.29,33.18,33.19,230224.0,20.1201,20.1686,20.102,20.108,230224.0
2015-08-13 15:20:00,33.19,33.2,33.12,33.15,235069.0,20.108,20.1141,20.0656,20.0838,235069.0
2015-08-13 15:30:00,33.16,33.17,33.1,33.13,351573.0,20.0899,20.0959,20.0535,20.0717,351573.0
2015-08-13 15:40:00,33.13,33.15,33.08,33.15,381857.0,20.0717,20.0838,20.0414,20.0838,381857.0
2015-08-13 15:50:00,33.15,33.17,33.09,33.14,733676.0,20.0838,20.0959,20.0474,20.0777,733676.0
2015-08-14 09:30:00,34.26,34.3,33.85,34.2,1495870.0,20.7563,20.7805,20.5079,20.7199,1495870.0
2015-08-14 09:40:00,34.2,34.22,33.9,34.07,952654.0,20.7199,20.7321,20.5382,20.6412,952654.0
2015-08-14 09:50:00,34.07,34.1,33.85,33.97,567607.0,20.6412,20.6593,20.5079,20.5806,567607.0
2015-08-14 10:00:00,33.97,34.08,33.9,33.92,647118.0,20.5806,20.6472,20.5382,20.5503,647118.0
2015-08-14 10:10:00,33.92,34.07,33.85,34.07,562286.0,20.5503,20.6412,20.5079,20.6412,562286.0
2015-08-14 10:20:00,34.08,34.16,34.04,34.14,409714.0,20.6472,20.6957,20.623,20.6836,409714.0
2015-08-14 10:30:00,34.13,34.16,33.98,33.98,414734.0,20.6775,20.6957,20.5866,20.5866,414734.0
2015-08-14 10:40:00,33.99,34.01,33.9,33.91,656204.0,20.5927,20.6048,20.5382,20.5442,656204.0
2015-08-14 10:50:00,33.91,34.03,33.91,34.01,415229.0,20.5442,20.6169,20.5442,20.6048,415229.0
2015-08-14 11:00:00,34.01,34.09,33.97,34.08,355179.0,20.6048,20.6533,20.5806,20.6472,355179.0
2015-08-14 11:10:00,34.08,34.13,34.02,34.09,402994.0,20.6472,20.6775,20.6109,20.6533,402994.0
2015-08-14 11:20:00,34.09,34.13,34.07,34.08,302681.0,20.6533,20.6775,20.6412,20.6472,302681.0
2015-08-14 11:30:00,34.07,34.1,34.01,34.04,416902.0,20.6412,20.6593,20.6048,20.623,416902.0
2015-08-14 11:40:00,34.03,34.25,34.03,34.21,648563.0,20.6169,20.7502,20.6169,20.726,648563.0
2015-08-14 11:50:00,34.2,34.3,34.19,34.2,411419.0,20.7199,20.7805,20.7139,20.7199,411419.0
2015-08-14 12:00:00,34.19,34.23,34.05,34.11,366482.0,20.7139,20.7381,20.6291,20.6654,366482.0
2015-08-14 12:10:00,34.1,34.17,34.09,34.16,181416.0,20.6593,20.7018,20.6533,20.6957,181416.0
2015-08-14 12:20:00,34.15,34.18,34.08,34.11,272332.0,20.6896,20.7078,20.6472,20.6654,272332.0
2015-08-14 12:30:00,34.11,34.18,34.05,34.07,356303.0,20.6654,20.7078,20.6291,20.6412,356303.0
2015-08-14 12:40:00,34.07,34.1,34.01,34.04,172031.0,20.6412,20.6593,20.6048,20.623,172031.0
2015-08-14 12:50:00,34.05,34.15,34.02,34.11,302894.0,20.6291,20.6896,20.6109,20.6654,302894.0
2015-08-14 13:00:00,34.1,34.11,34.0,34.02,250498.0,20.6593,20.6654,20.5988,20.6109,250498.0
2015-08-14 13:10:00,34.02,34.1,34.02,34.05,220521.0,20.6109,20.6593,20.6109,20.6291,220521.0
2015-08-14 13:20:00,34.05,34.09,34.01,34.06,162854.0,20.6291,20.6533,20.6048,20.6351,162854.0
2015-08-14 13:30:00,34.05,34.06,34.0,34.05,181786.0,20.6291,20.6351,20.5988,20.6291,181786.0
2015-08-14 13:40:00,34.05,34.08,34.0,34.04,258637.0,20.6291,20.6472,20.5988,20.623,258637.0
2015-08-14 13:50:00,34.05,34.06,34.0,34.04,423911.0,20.6291,20.6351,20.5988,20.623,423911.0
2015-08-14 14:00:00,34.05,34.06,33.96,33.98,242270.0,20.6291,20.6351,20.5745,20.5866,242270.0
2015-08-14 14:10:00,33.98,34.02,33.93,33.97,352163.0,20.5866,20.6109,20.5564,20.5806,352163.0
2015-08-14 14:20:00,33.97,34.0,33.9,33.94,300379.0,20.5806,20.5988,20.5382,20.5624,300379.0
2015-08-14 14:30:00,33.94,33.96,33.87,33.95,321503.0,20.5624,20.5745,20.52,20.5685,321503.0
2015-08-14 14:40:00,33.95,33.97,33.89,33.91,272021.0,20.5685,20.5806,20.5321,20.5442,272021.0
2015-08-14 14:50:00,33.91,33.99,33.9,33.97,247502.0,20.5442,20.5927,20.5382,20.5806,247502.0
2015-08-14 15:00:00,33.97,34.0,33.89,33.94,289554.0,20.5806,20.5988,20.5321,20.5624,289554.0
2015-08-14 15:10:00,33.95,33.95,33.91,33.94,225432.0,20.5685,20.5685,20.5442,20.5624,225432.0
2015-08-14 15:20:00,33.94,33.98,33.9,33.98,346535.0,20.5624,20.5866,20.5382,20.5866,346535.0
2015-08-14 15:30:00,33.98,34.0,33.91,33.98,449617.0,20.5866,20.5988,20.5442,20.5866,449617.0
2015-08-14 15:40:00,33.98,34.02,33.95,34.02,589078.0,20.5866,20.6109,20.5685,20.6109,589078.0
2015-08-14 15:50:00,34.02,34.02,33.94,33.97,976862.0,20.6109,20.6109,20.5624,20.5806,976862.0
2015-08-17 09:30:00,34.01,34.29,33.96,34.25,676520.0,20.6048,20.7745,20.5745,20.7502,676520.0
2015-08-17 09:40:00,34.26,34.47,34.24,34.39,436854.0,20.7563,20.8835,20.7442,20.835,436854.0
2015-08-17 09:50:00,34.39,34.51,34.33,34.35,350153.0,20.835,20.9077,20.7987,20.8108,350153.0
2015-08-17 10:00:00,34.35,34.42,34.33,34.38,345316.0,20.8108,20.8532,20.7987,20.829,345316.0
2015-08-17 10:10:00,34.38,34.49,34.37,34.48,400034.0,20.829,20.8956,20.8229,20.8896,400034.0
2015-08-17 10:20:00,34.47,34.54,34.45,34.54,547963.0,20.8835,20.9259,20.8714,20.9259,547963.0
2015-08-17 10:30:00,34.54,34.59,34.46,34.5,445896.0,20.9259,20.9562,20.8775,20.9017,445896.0
2015-08-17 10:40:00,34.49,34.52,34.41,34.51,410580.0,20.8956,20.9138,20.8472,20.9077,410580.0
2015-08-17 10:50:00,34.51,34.71,34.5,34.69,521878.0,20.9077,21.0289,20.9017,21.0168,521878.0
2015-08-17 11:00:00,34.69,34.69,34.5,34.55,450611.0,21.0168,21.0168,20.9017,20.932,450611.0
2015-08-17 11:10:00,34.55,34.66,34.54,34.6,603332.0,20.932,20.9986,20.9259,20.9623,603332.0
2015-08-17 11:20:00,34.59,34.81,34.59,34.72,696479.0,20.9562,21.0895,20.9562,21.035,696479.0
2015-08-17 11:30:00,34.73,34.75,34.67,34.69,399411.0,21.041,21.0531,21.0047,21.0168,399411.0
2015-08-17 11:40:00,34.7,34.75,34.66,34.71,270028.0,21.0229,21.0531,20.9986,21.0289,270028.0
2015-08-17 11:50:00,34.72,34.72,34.59,34.61,355948.0,21.035,21.035,20.9562,20.9683,355948.0
2015-08-17 12:00:00,34.62,34.72,34.62,34.7,193599.0,20.9744,21.035,20.9744,21.0229,193599.0
2015-08-17 12:10:00,34.7,34.71,34.56,34.57,288213.0,21.0229,21.0289,20.938,20.9441,288213.0
2015-08-17 12:20:00,34.57,34.63,34.54,34.57,351278.0,20.9441,20.9804,20.9259,20.9441,351278.0
2015-08-17 12:30:00,34.58,34.6,34.5,34.53,134417.0,20.9502,20.9623,20.9017,20.9199,134417.0
2015-08-17 12:40:00,34.52,34.54,34.5,34.51,146207.0,20.9138,20.9259,20.9017,20.9077,146207.0
2015-08-17 12:50:00,34.51,34.56,34.46,34.55,246766.0,20.9077,20.938,20.8775,20.932,246766.0
2015-08-17 13:00:00,34.55,34.56,34.42,34.43,162588.0,20.932,20.938,20.8532,20.8593,162588.0
2015-08-17 13:10:00,34.43,34.46,34.35,34.37,204644.0,20.8593,20.8775,20.8108,20.8229,204644.0
2015-08-17 13:20:00,34.37,34.39,34.34,34.39,258600.0,20.8229,20.835,20.8048,20.835,258600.0
2015-08-17 13:30:00,34.38,34.4,34.35,34.39,166856.0,20.829,20.8411,20.8108,20.835,166856.0
2015-08-17 13:40:00,34.39,34.4,34.32,34.33,278572.0,20.835,20.8411,20.7926,20.7987,278572.0
2015-08-17 13:50:00,34.33,34.43,34.31,34.41,251312.0,20.7987,20.8593,20.7866,20.8472,251312.0
2015-08-17 14:00:00,34.41,34.55,34.4,34.52,309615.0,20.8472,20.932,20.8411,20.9138,309615.0
2015-08-17 14:10:00,34.53,34.55,34.46,34.49,305182.0,20.9199,20.932,20.8775,20.8956,305182.0
2015-08-17 14:20:00,34.49,34.54,34.48,34.5,174909.0,20.8956,20.9259,20.8896,20.9017,174909.0
2015-08-17 14:30:00,34.49,34.52,34.45,34.45,270620.0,20.8956,20.9138,20.8714,20.8714,270620.0
2015-08-17 14:40:00,34.46,34.49,34.44,34.47,179151.0,20.8775,20.8956,20.8653,20.8835,179151.0
2015-08-17 14:50:00,34.46,34.47,34.4,34.42,309523.0,20.8775,20.8835,20.8411,20.8532,309523.0
2015-08-17 15:00:00,34.42,34.47,34.4,34.4,215239.0,20.8532,20.8835,20.8411,20.8411,215239.0
2015-08-17 15:10:00,34.41,34.43,34.32,34.33,1148070.0,20.8472,20.8593,20.7926,20.7987,1148070.0
2015-08-17 15:20:00,34.33,34.39,34.32,34.32,1085372.0,20.7987,20.835,20.7926,20.7926,1085372.0
2015-08-17 15:30:00,34.32,34.36,34.3,34.32,247787.0,20.7926,20.8169,20.7805,20.7926,247787.0
2015-08-17 15:40:00,34.32,34.36,34.31,34.33,363570.0,20.7926,20.8169,20.7866,20.7987,363570.0
2015-08-17 15:50:00,34.32,34.39,34.32,34.37,540253.0,20.7926,20.835,20.7926,20.8229,540253.0
2015-08-18 09:30:00,34.43,34.44,34.0,34.04,660767.0,20.8593,20.8653,20.5988,20.623,660767.0
2015-08-18 09:40:00,34.04,34.11,33.92,33.94,377607.0,20.623,20.6654,20.5503,20.5624,377607.0
2015-08-18 09:50:00,33.94,34.0,33.9,33.9,229535.0,20.5624,20.5988,20.5382,20.5382,229535.0
2015-08-18 10:00:00,33.91,33.91,33.83,33.87,350294.0,20.5442,20.5442,20.4958,20.52,350294.0
2015-08-18 10:10:00,33.87,33.9,33.78,33.9,474438.0,20.52,20.5382,20.4655,20.5382,474438.0
2015-08-18 10:20:00,33.9,33.9,33.75,33.77,209075.0,20.5382,20.5382,20.4473,20.4594,209075.0
2015-08-18 10:30:00,33.78,33.98,33.75,33.97,411304.0,20.4655,20.5866,20.4473,20.5806,411304.0
2015-08-18 10:40:00,33.98,34.0,33.93,33.97,220971.0,20.5866,20.5988,20.5564,20.5806,220971.0
2015-08-18 10:50:00,33.96,34.01,33.9,34.0,194236.0,20.5745,20.6048,20.5382,20.5988,194236.0
2015-08-18 11:00:00,33.99,34.01,33.9,33.91,201815.0,20.5927,20.6048,20.5382,20.5442,201815.0
2015-08-18 11:10:00,33.91,33.92,33.89,33.89,204512.0,20.5442,20.5503,20.5321,20.5321,204512.0
2015-08-18 11:20:00,33.89,33.92,33.82,33.82,331237.0,20.5321,20.5503,20.4897,20.4897,331237.0
2015-08-18 11:30:00,33.83,33.83,33.77,33.78,233715.0,20.4958,20.4958,20.4594,20.4655,233715.0
2015-08-18 11:40:00,33.78,33.79,33.71,33.74,248769.0,20.4655,20.4715,20.4231,20.4412,248769.0
2015-08-18 11:50:00,33.73,33.81,33.72,33.79,206421.0,20.4352,20.4837,20.4291,20.4715,206421.0
2015-08-18 12:00:00,33.79,33.83,33.74,33.81,160069.0,20.4715,20.4958,20.4412,20.4837,160069.0
2015-08-18 12:10:00,33.81,33.83,33.75,33.82,200584.0,20.4837,20.4958,20.4473,20.4897,200584.0
2015-08-18 12:20:00,33.81,33.85,33.79,33.83,159456.0,20.4837,20.5079,20.4715,20.4958,159456.0
2015-08-18 12:30:00,33.84,33.85,33.8,33.82,188433.0,20.5018,20.5079,20.4776,20.4897,188433.0
2015-08-18 12:40:00,33.82,33.83,33.74,33.79,216482.0,20.4897,20.4958,20.4412,20.4715,216482.0
2015-08-18 12:50:00,33.79,33.82,33.74,33.75,119677.0,20.4715,20.4897,20.4412,20.4473,119677.0
2015-08-18 13:00:00,33.75,33.78,33.72,33.73,123808.0,20.4473,20.4655,20.4291,20.4352,123808.0
2015-08-18 13:10:00,33.73,33.85,33.73,33.79,394503.0,20.4352,20.5079,20.4352,20.4715,394503.0
2015-08-18 13:20:00,33.79,33.81,33.74,33.8,196634.0,20.4715,20.4837,20.4412,20.4776,196634.0
2015-08-18 13:30:00,33.81,33.89,33.8,33.85,165708.0,20.4837,20.5321,20.4776,20.5079,165708.0
2015-08-18 13:40:00,33.86,33.87,33.8,33.8,153095.0,20.5139,20.52,20.4776,20.4776,153095.0
2015-08-18 13:50:00,33.81,33.84,33.79,33.8,128056.0,20.4837,20.5018,20.4715,20.4776,128056.0
2015-08-18 14:00:00,33.8,33.96,33.79,33.94,376768.0,20.4776,20.5745,20.4715,20.5624,376768.0
2015-08-18 14:10:00,33.93,34.01,33.89,34.0,264804.0,20.5564,20.6048,20.5321,20.5988,264804.0
2015-08-18 14:20:00,34.0,34.0,33.89,33.93,262779.0,20.5988,20.5988,20.5321,20.5564,262779.0
2015-08-18 14:30:00,33.93,33.99,33.9,33.98,155288.0,20.5564,20.5927,20.5382,20.5866,155288.0
2015-08-18 14:40:00,33.99,34.01,33.88,33.93,210098.0,20.5927,20.6048,20.5261,20.5564,210098.0
2015-08-18 14:50:00,33.94,33.94,33.85,33.88,175367.0,20.5624,20.5624,20.5079,20.5261,175367.0
2015-08-18 15:00:00,33.88,33.92,33.86,33.87,208845.0,20.5261,20.5503,20.5139,20.52,208845.0
2015-08-18 15:10:00,33.88,33.9,33.84,33.89,495095.0,20.5261,20.5382,20.5018,20.5321,495095.0
2015-08-18 15:20:00,33.88,33.91,33.85,33.9,298755.0,20.5261,20.5442,20.5079,20.5382,298755.0
2015-08-18 15:30:00,33.9,33.91,33.85,33.89,314671.0,20.5382,20.5442,20.5079,20.5321,314671.0
2015-08-18 15:40:00,33.89,33.93,33.83,33.9,453929.0,20.5321,20.5564,20.4958,20.5382,453929.0
2015-08-18 15:50:00,33.9,33.96,33.89,33.93,703531.0,20.5382,20.5745,20.5321,20.5564,703531.0
2015-08-19 09:30:00,33.81,33.97,33.71,33.95,325740.0,20.4837,20.5806,20.4231,20.5685,325740.0
2015-08-19 09:40:00,33.95,33.98,33.7,33.71,261377.0,20.5685,20.5866,20.417,20.4231,261377.0
2015-08-19 09:50:00,33.71,33.8,33.63,33.64,361719.0,20.4231,20.4776,20.3746,20.3807,361719.0
2015-08-19 10:00:00,33.64,33.86,33.63,33.8,361346.0,20.3807,20.5139,20.3746,20.4776,361346.0
2015-08-19 10:10:00,33.79,33.82,33.76,33.77,146983.0,20.4715,20.4897,20.4534,20.4594,146983.0
2015-08-19 10:20:00,33.76,33.83,33.75,33.79,111826.0,20.4534,20.4958,20.4473,20.4715,111826.0
2015-08-19 10:30:00,33.78,33.79,33.56,33.57,289663.0,20.4655,20.4715,20.3322,20.3383,289663.0
2015-08-19 10:40:00,33.56,33.57,33.51,33.54,307820.0,20.3322,20.3383,20.3019,20.3201,307820.0
2015-08-19 10:50:00,33.54,33.55,33.34,33.39,530312.0,20.3201,20.3261,20.1989,20.2292,530312.0
2015-08-19 11:00:00,33.39,33.42,33.34,33.36,323776.0,20.2292,20.2474,20.1989,20.211,323776.0
2015-08-19 11:10:00,33.36,33.39,33.3,33.32,303130.0,20.211,20.2292,20.1747,20.1868,303130.0
2015-08-19 11:20:00,33.32,33.37,33.3,33.31,217453.0,20.1868,20.2171,20.1747,20.1807,217453.0
2015-08-19 11:30:00,33.31,33.32,33.18,33.27,292824.0,20.1807,20.1868,20.102,20.1565,292824.0
2015-08-19 11:40:00,33.26,33.27,33.17,33.24,264567.0,20.1504,20.1565,20.0959,20.1383,264567.0
2015-08-19 11:50:00,33.24,33.39,33.23,33.36,286667.0,20.1383,20.2292,20.1323,20.211,286667.0
2015-08-19 12:00:00,33.35,33.48,33.35,33.44,296651.0,20.205,20.2837,20.205,20.2595,296651.0
2015-08-19 12:10:00,33.45,33.49,33.38,33.39,231841.0,20.2655,20.2898,20.2231,20.2292,231841.0
2015-08-19 12:20:00,33.39,33.42,33.37,33.4,305962.0,20.2292,20.2474,20.2171,20.2353,305962.0
2015-08-19 12:30:00,33.39,33.45,33.39,33.44,204804.0,20.2292,20.2655,20.2292,20.2595,204804.0
2015-08-19 12:40:00,33.45,33.48,33.4,33.43,185524.0,20.2655,20.2837,20.2353,20.2534,185524.0
2015-08-19 12:50:00,33.43,33.43,33.37,33.4,205557.0,20.2534,20.2534,20.2171,20.2353,205557.0
2015-08-19 13:00:00,33.4,33.46,33.35,33.46,163664.0,20.2353,20.2716,20.205,20.2716,163664.0
2015-08-19 13:10:00,33.46,33.49,33.42,33.48,169903.0,20.2716,20.2898,20.2474,20.2837,169903.0
2015-08-19 13:20:00,33.48,33.58,33.48,33.55,983839.0,20.2837,20.3443,20.2837,20.3261,983839.0
2015-08-19 13:30:00,33.54,33.56,33.44,33.47,229597.0,20.3201,20.3322,20.2595,20.2777,229597.0
2015-08-19 13:40:00,33.47,33.7,33.45,33.62,256341.0,20.2777,20.417,20.2655,20.3685,256341.0
2015-08-19 13:50:00,33.63,33.65,33.58,33.59,195269.0,20.3746,20.3867,20.3443,20.3504,195269.0
2015-08-19 14:00:00,33.59,33.8,33.58,33.8,424386.0,20.3504,20.4776,20.3443,20.4776,424386.0
2015-08-19 14:10:00,33.79,33.88,33.74,33.8,262662.0,20.4715,20.5261,20.4412,20.4776,262662.0
2015-08-19 14:20:00,33.8,33.91,33.8,33.88,359198.0,20.4776,20.5442,20.4776,20.5261,359198.0
2015-08-19 14:30:00,33.87,33.91,33.86,33.88,418398.0,20.52,20.5442,20.5139,20.5261,418398.0
2015-08-19 14:40:00,33.88,33.89,33.68,33.76,277325.0,20.5261,20.5321,20.4049,20.4534,277325.0
2015-08-19 14:50:00,33.75,33.76,33.64,33.68,215303.0,20.4473,20.4534,20.3807,20.4049,215303.0
2015-08-19 15:00:00,33.68,33.68,33.6,33.62,308960.0,20.4049,20.4049,20.3564,20.3685,308960.0
2015-08-19 15:10:00,33.62,33.63,33.54,33.58,340694.0,20.3685,20.3746,20.3201,20.3443,340694.0
2015-08-19 15:20:00,33.57,33.68,33.56,33.66,289014.0,20.3383,20.4049,20.3322,20.3928,289014.0
2015-08-19 15:30:00,33.67,33.7,33.59,33.61,302036.0,20.3988,20.417,20.3504,20.3625,302036.0
2015-08-19 15:40:00,33.6,33.7,33.6,33.7,336867.0,20.3564,20.417,20.3564,20.417,336867.0
2015-08-19 15:50:00,33.69,33.71,33.58,33.58,600331.0,20.411,20.4231,20.3443,20.3443,600331.0
2015-08-20 09:30:00,33.35,33.48,33.08,33.47,587569.0,20.205,20.2837,20.0414,20.2777,587569.0
2015-08-20 09:40:00,33.48,33.49,33.23,33.25,355681.0,20.2837,20.2898,20.1323,20.1444,355681.0
2015-08-20 09:50:00,33.25,33.31,33.18,33.27,349694.0,20.1444,20.1807,20.102,20.1565,349694.0
2015-08-20 10:00:00,33.27,33.31,33.13,33.16,334129.0,20.1565,20.1807,20.0717,20.0899,334129.0
2015-08-20 10:10:00,33.16,33.23,33.11,33.12,302126.0,20.0899,20.1323,20.0596,20.0656,302126.0
2015-08-20 10:20:00,33.13,33.15,33.02,33.05,357628.0,20.0717,20.0838,20.005,20.0232,357628.0
2015-08-20 10:30:00,33.06,33.25,33.01,33.22,333112.0,20.0293,20.1444,19.999,20.1262,333112.0
2015-08-20 10:40:00,33.21,33.25,33.18,33.23,270661.0,20.1201,20.1444,20.102,20.1323,270661.0
2015-08-20 10:50:00,33.23,33.33,33.21,33.25,220955.0,20.1323,20.1928,20.1201,20.1444,220955.0
2015-08-20 11:00:00,33.25,33.28,33.16,33.18,244259.0,20.1444,20.1626,20.0899,20.102,244259.0
2015-08-20 11:10:00,33.18,33.21,33.14,33.19,231903.0,20.102,20.1201,20.0777,20.108,231903.0
2015-08-20 11:20:00,33.18,33.32,33.18,33.28,211488.0,20.102,20.1868,20.102,20.1626,211488.0
2015-08-20 11:30:00,33.28,33.38,33.26,33.36,219201.0,20.1626,20.2231,20.1504,20.211,219201.0
2015-08-20 11:40:00,33.35,33.37,33.27,33.29,248717.0,20.205,20.2171,20.1565,20.1686,248717.0
2015-08-20 11:50:00,33.29,33.29,33.25,33.26,198052.0,20.1686,20.1686,20.1444,20.1504,198052.0
2015-08-20 12:00:00,33.26,33.27,33.2,33.25,218922.0,20.1504,20.1565,20.1141,20.1444,218922.0
2015-08-20 12:10:00,33.25,33.27,33.15,33.15,166906.0,20.1444,20.1565,20.0838,20.0838,166906.0
2015-08-20 12:20:00,33.15,33.18,33.1,33.13,414169.0,20.0838,20.102,20.0535,20.0717,414169.0
2015-08-20 12:30:00,33.13,33.18,33.1,33.11,237320.0,20.0717,20.102,20.0535,20.0596,237320.0
2015-08-20 12:40:00,33.11,33.14,33.05,33.14,196379.0,20.0596,20.0777,20.0232,20.0777,196379.0
2015-08-20 12:50:00,33.14,33.15,33.08,33.1,264938.0,20.0777,20.0838,20.0414,20.0535,264938.0
2015-08-20 13:00:00,33.11,33.11,33.07,33.11,221201.0,20.0596,20.0596,20.0353,20.0596,221201.0
2015-08-20 13:10:00,33.11,33.12,33.07,33.08,287989.0,20.0596,20.0656,20.0353,20.0414,287989.0
2015-08-20 13:20:00,33.08,33.15,33.05,33.15,256342.0,20.0414,20.0838,20.0232,20.0838,256342.0
2015-08-20 13:30:00,33.15,33.19,33.14,33.17,148014.0,20.0838,20.108,20.0777,20.0959,148014.0
2015-08-20 13:40:00,33.17,33.2,33.14,33.18,251118.0,20.0959,20.1141,20.0777,20.102,251118.0
2015-08-20 13:50:00,33.18,33.2,33.15,33.18,158053.0,20.102,20.1141,20.0838,20.102,158053.0
2015-08-20 14:00:00,33.18,33.18,33.06,33.07,242643.0,20.102,20.102,20.0293,20.0353,242643.0
2015-08-20 14:10:00,33.07,33.07,32.98,32.99,557612.0,20.0353,20.0353,19.9808,19.9869,557612.0
2015-08-20 14:20:00,32.98,33.05,32.98,32.99,376062.0,19.9808,20.0232,19.9808,19.9869,376062.0
2015-08-20 14:30:00,32.99,33.0,32.9,32.95,325585.0,19.9869,19.9929,19.9323,19.9626,325585.0
2015-08-20 14:40:00,32.95,32.96,32.85,32.86,270164.0,19.9626,19.9687,19.902,19.9081,270164.0
2015-08-20 14:50:00,32.86,32.92,32.83,32.83,331345.0,19.9081,19.9445,19.8899,19.8899,331345.0
2015-08-20 15:00:00,32.84,32.87,32.8,32.84,375490.0,19.896,19.9142,19.8717,19.896,375490.0
2015-08-20 15:10:00,32.83,32.93,32.82,32.89,503208.0,19.8899,19.9505,19.8839,19.9263,503208.0
2015-08-20 15:20:00,32.89,32.92,32.86,32.89,333222.0,19.9263,19.9445,19.9081,19.9263,333222.0
2015-08-20 15:30:00,32.89,32.89,32.82,32.83,373841.0,19.9263,19.9263,19.8839,19.8899,373841.0
2015-08-20 15:40:00,32.83,32.83,32.75,32.77,493569.0,19.8899,19.8899,19.8415,19.8536,493569.0
2015-08-20 15:50:00,32.77,32.77,32.69,32.7,1081805.0,19.8536,19.8536,19.8051,19.8112,1081805.0
2015-08-21 09:30:00,32.5,32.75,32.44,32.66,1064901.0,19.69,19.8415,19.6536,19.7869,1064901.0
2015-08-21 09:40:00,32.64,32.66,32.36,32.43,514767.0,19.7748,19.7869,19.6052,19.6476,514767.0
2015-08-21 09:50:00,32.44,32.44,32.26,32.29,390186.0,19.6536,19.6536,19.5446,19.5628,390186.0
2015-08-21 10:00:00,32.29,32.39,32.28,32.32,381097.0,19.5628,19.6234,19.5567,19.5809,381097.0
2015-08-21 10:10:00,32.31,32.33,32.15,32.16,385171.0,19.5749,19.587,19.4779,19.484,385171.0
2015-08-21 10:20:00,32.16,32.19,32.06,32.19,397780.0,19.484,19.5022,19.4234,19.5022,397780.0
2015-08-21 10:30:00,32.19,32.2,32.02,32.06,416929.0,19.5022,19.5082,19.3992,19.4234,416929.0
2015-08-21 10:40:00,32.06,32.17,32.03,32.04,371086.0,19.4234,19.4901,19.4052,19.4113,371086.0
2015-08-21 10:50:00,32.04,32.19,32.04,32.09,416961.0,19.4113,19.5022,19.4113,19.4416,416961.0
2015-08-21 11:00:00,32.09,32.1,31.96,31.97,637953.0,19.4416,19.4477,19.3628,19.3689,637953.0
2015-08-21 11:10:00,31.97,32.04,31.9,31.98,464212.0,19.3689,19.4113,19.3265,19.375,464212.0
2015-08-21 11:20:00,31.99,32.07,31.92,32.05,412159.0,19.381,19.4295,19.3386,19.4174,412159.0
2015-08-21 11:30:00,32.04,32.11,31.95,31.96,376626.0,19.4113,19.4537,19.3568,19.3628,376626.0
2015-08-21 11:40:00,31.96,32.0,31.91,31.99,337379.0,19.3628,19.3871,19.3325,19.381,337379.0
2015-08-21 11:50:00,32.0,32.07,31.99,32.02,342576.0,19.3871,19.4295,19.381,19.3992,342576.0
2015-08-21 12:00:00,32.02,32.22,32.02,32.2,311988.0,19.3992,19.5204,19.3992,19.5082,311988.0
2015-08-21 12:10:00,32.2,32.26,32.11,32.17,225587.0,19.5082,19.5446,19.4537,19.4901,225587.0
2015-08-21 12:20:00,32.17,32.18,32.07,32.1,220300.0,19.4901,19.4961,19.4295,19.4477,220300.0
2015-08-21 12:30:00,32.11,32.2,32.1,32.19,238230.0,19.4537,19.5082,19.4477,19.5022,238230.0
2015-08-21 12:40:00,32.18,32.2,32.12,32.19,320345.0,19.4961,19.5082,19.4598,19.5022,320345.0
2015-08-21 12:50:00,32.18,32.21,32.02,32.03,285707.0,19.4961,19.5143,19.3992,19.4052,285707.0
2015-08-21 13:00:00,32.02,32.08,31.95,31.96,275007.0,19.3992,19.4355,19.3568,19.3628,275007.0
2015-08-21 13:10:00,31.96,31.99,31.92,31.92,189471.0,19.3628,19.381,19.3386,19.3386,189471.0
2015-08-21 13:20:00,31.92,32.03,31.91,32.03,187360.0,19.3386,19.4052,19.3325,19.4052,187360.0
2015-08-21 13:30:00,32.02,32.1,31.94,32.08,215110.0,19.3992,19.4477,19.3507,19.4355,215110.0
2015-08-21 13:40:00,32.08,32.11,32.02,32.02,161918.0,19.4355,19.4537,19.3992,19.3992,161918.0
2015-08-21 13:50:00,32.02,32.16,31.96,32.15,398043.0,19.3992,19.484,19.3628,19.4779,398043.0
2015-08-21 14:00:00,32.15,32.26,32.13,32.25,293849.0,19.4779,19.5446,19.4658,19.5385,293849.0
2015-08-21 14:10:00,32.23,32.32,32.16,32.27,267025.0,19.5264,19.5809,19.484,19.5507,267025.0
2015-08-21 14:20:00,32.27,32.3,32.2,32.24,181470.0,19.5507,19.5688,19.5082,19.5325,181470.0
2015-08-21 14:30:00,32.23,32.26,32.15,32.19,326117.0,19.5264,19.5446,19.4779,19.5022,326117.0
2015-08-21 14:40:00,32.19,32.21,32.06,32.06,246931.0,19.5022,19.5143,19.4234,19.4234,246931.0
2015-08-21 14:50:00,32.06,32.11,32.03,32.09,242830.0,19.4234,19.4537,19.4052,19.4416,242830.0
2015-08-21 15:00:00,32.09,32.11,32.02,32.04,343354.0,19.4416,19.4537,19.3992,19.4113,343354.0
2015-08-21 15:10:00,32.04,32.05,31.91,32.03,416872.0,19.4113,19.4174,19.3325,19.4052,416872.0
2015-08-21 15:20:00,32.03,32.06,31.95,31.98,469747.0,19.4052,19.4234,19.3568,19.375,469747.0
2015-08-21 15:30:00,31.99,31.99,31.87,31.92,683378.0,19.381,19.381,19.3083,19.3386,683378.0
2015-08-21 15:40:00,31.92,31.96,31.85,31.92,763246.0,19.3386,19.3628,19.2962,19.3386,763246.0
2015-08-21 15:50:00,31.92,31.97,31.8,31.81,1552421.0,19.3386,19.3689,19.2659,19.272,1552421.0
2015-08-24 09:30:00,29.55,30.0,28.5,29.94,2062087.0,17.9028,18.1754,17.2666,18.139,2062087.0
2015-08-24 09:40:00,29.95,30.58,29.64,30.41,851052.0,18.1451,18.5268,17.9573,18.4238,851052.0
2015-08-24 09:50:00,30.43,30.47,30.03,30.36,555674.0,18.4359,18.4601,18.1936,18.3935,555674.0
2015-08-24 10:00:00,30.35,31.06,30.25,30.62,718372.0,18.3874,18.8176,18.3268,18.551,718372.0
2015-08-24 10:10:00,30.61,30.82,30.52,30.72,559404.0,18.5449,18.6722,18.4904,18.6116,559404.0
2015-08-24 10:20:00,30.71,30.74,30.4,30.4,678785.0,18.6055,18.6237,18.4177,18.4177,678785.0
2015-08-24 10:30:00,30.41,30.56,30.22,30.53,679782.0,18.4238,18.5147,18.3087,18.4965,679782.0
2015-08-24 10:40:00,30.53,30.56,30.27,30.54,735193.0,18.4965,18.5147,18.339,18.5025,735193.0
2015-08-24 10:50:00,30.53,30.7,30.52,30.56,633702.0,18.4965,18.5995,18.4904,18.5147,633702.0
2015-08-24 11:00:00,30.57,30.62,30.42,30.45,498033.0,18.5207,18.551,18.4298,18.448,498033.0
2015-08-24 11:10:00,30.44,30.5,30.38,30.44,421765.0,18.442,18.4783,18.4056,18.442,421765.0
2015-08-24 11:20:00,30.44,30.49,30.39,30.45,323829.0,18.442,18.4722,18.4117,18.448,323829.0
2015-08-24 11:30:00,30.45,30.63,30.42,30.6,376623.0,18.448,18.5571,18.4298,18.5389,376623.0
2015-08-24 11:40:00,30.61,30.7,30.56,30.68,303661.0,18.5449,18.5995,18.5147,18.5874,303661.0
2015-08-24 11:50:00,30.67,30.92,30.67,30.81,380043.0,18.5813,18.7328,18.5813,18.6661,380043.0
2015-08-24 12:00:00,30.8,30.96,30.72,30.96,408316.0,18.6601,18.757,18.6116,18.757,408316.0
2015-08-24 12:10:00,30.97,31.1,30.96,31.1,362550.0,18.7631,18.8418,18.757,18.8418,362550.0
2015-08-24 12:20:00,31.1,31.36,31.1,31.32,434134.0,18.8418,18.9993,18.8418,18.9751,434134.0
2015-08-24 12:30:00,31.31,31.45,31.24,31.41,304400.0,18.969,19.0539,18.9266,19.0296,304400.0
2015-08-24 12:40:00,31.4,31.42,31.21,31.25,259453.0,19.0236,19.0357,18.9085,18.9327,259453.0
2015-08-24 12:50:00,31.24,31.4,31.24,31.28,240878.0,18.9266,19.0236,18.9266,18.9509,240878.0
2015-08-24 13:00:00,31.28,31.37,31.25,31.31,174588.0,18.9509,19.0054,18.9327,18.969,174588.0
2015-08-24 13:10:00,31.31,31.34,31.16,31.2,213980.0,18.969,18.9872,18.8782,18.9024,213980.0
2015-08-24 13:20:00,31.2,31.2,31.0,31.01,217333.0,18.9024,18.9024,18.7812,18.7873,217333.0
2015-08-24 13:30:00,31.01,31.01,30.83,30.86,267622.0,18.7873,18.7873,18.6782,18.6964,267622.0
2015-08-24 13:40:00,30.85,31.05,30.83,31.04,264358.0,18.6903,18.8115,18.6782,18.8055,264358.0
2015-08-24 13:50:00,31.05,31.05,30.76,30.78,292582.0,18.8115,18.8115,18.6358,18.6479,292582.0
2015-08-24 14:00:00,30.79,30.8,30.69,30.7,253023.0,18.654,18.6601,18.5934,18.5995,253023.0
2015-08-24 14:10:00,30.69,30.71,30.56,30.69,276360.0,18.5934,18.6055,18.5147,18.5934,276360.0
2015-08-24 14:20:00,30.69,30.73,30.57,30.59,290125.0,18.5934,18.6176,18.5207,18.5328,290125.0
2015-08-24 14:30:00,30.59,30.71,30.57,30.61,326920.0,18.5328,18.6055,18.5207,18.5449,326920.0
2015-08-24 14:40:00,30.61,30.62,30.5,30.5,292836.0,18.5449,18.551,18.4783,18.4783,292836.0
2015-08-24 14:50:00,30.51,30.53,30.25,30.25,395955.0,18.4844,18.4965,18.3268,18.3268,395955.0
2015-08-24 15:00:00,30.26,30.36,30.14,30.36,751794.0,18.3329,18.3935,18.2602,18.3935,751794.0
2015-08-24 15:10:00,30.36,30.37,30.2,30.2,553103.0,18.3935,18.3995,18.2966,18.2966,553103.0
2015-08-24 15:20:00,30.2,30.21,30.11,30.13,794668.0,18.2966,18.3026,18.242,18.2541,794668.0
2015-08-24 15:30:00,30.13,30.4,30.02,30.38,861459.0,18.2541,18.4177,18.1875,18.4056,861459.0
2015-08-24 15:40:00,30.38,30.5,30.26,30.31,895112.0,18.4056,18.4783,18.3329,18.3632,895112.0
2015-08-24 15:50:00,30.31,30.47,30.28,30.28,859147.0,18.3632,18.4601,18.345,18.345,859147.0
2015-08-25 09:30:00,31.5,31.54,30.88,30.95,1407147.0,19.0841,19.1084,18.7085,18.7509,1407147.0
2015-08-25 09:40:00,30.95,31.04,30.86,30.87,584512.0,18.7509,18.8055,18.6964,18.7025,584512.0
2015-08-25 09:50:00,30.86,30.9,30.63,30.71,560175.0,18.6964,18.7206,18.5571,18.6055,560175.0
2015-08-25 10:00:00,30.71,30.79,30.57,30.71,541040.0,18.6055,18.654,18.5207,18.6055,541040.0
2015-08-25 10:10:00,30.71,30.94,30.65,30.82,473080.0,18.6055,18.7449,18.5692,18.6722,473080.0
2015-08-25 10:20:00,30.81,30.83,30.61,30.75,542237.0,18.6661,18.6782,18.5449,18.6298,542237.0
2015-08-25 10:30:00,30.75,30.78,30.66,30.77,496498.0,18.6298,18.6479,18.5752,18.6419,496498.0
2015-08-25 10:40:00,30.77,30.87,30.74,30.79,314970.0,18.6419,18.7025,18.6237,18.654,314970.0
2015-08-25 10:50:00,30.8,30.84,30.78,30.8,182121.0,18.6601,18.6843,18.6479,18.6601,182121.0
2015-08-25 11:00:00,30.81,31.01,30.81,30.92,349995.0,18.6661,18.7873,18.6661,18.7328,349995.0
2015-08-25 11:10:00,30.92,31.1,30.91,31.06,306960.0,18.7328,18.8418,18.7267,18.8176,306960.0
2015-08-25 11:20:00,31.06,31.18,31.01,31.04,438191.0,18.8176,18.8903,18.7873,18.8055,438191.0
2015-08-25 11:30:00,31.04,31.04,30.95,30.95,277197.0,18.8055,18.8055,18.7509,18.7509,277197.0
2015-08-25 11:40:00,30.96,30.97,30.87,30.92,254407.0,18.757,18.7631,18.7025,18.7328,254407.0
2015-08-25 11:50:00,30.91,30.93,30.78,30.79,273602.0,18.7267,18.7388,18.6479,18.654,273602.0
2015-08-25 12:00:00,30.79,30.8,30.75,30.78,231259.0,18.654,18.6601,18.6298,18.6479,231259.0
2015-08-25 12:10:00,30.78,30.84,30.75,30.79,207039.0,18.6479,18.6843,18.6298,18.654,207039.0
2015-08-25 12:20:00,30.79,30.85,30.75,30.77,226836.0,18.654,18.6903,18.6298,18.6419,226836.0
2015-08-25 12:30:00,30.77,30.81,30.75,30.76,158290.0,18.6419,18.6661,18.6298,18.6358,158290.0
2015-08-25 12:40:00,30.75,30.8,30.73,30.74,175387.0,18.6298,18.6601,18.6176,18.6237,175387.0
2015-08-25 12:50:00,30.74,30.8,30.73,30.74,258559.0,18.6237,18.6601,18.6176,18.6237,258559.0
2015-08-25 13:00:00,30.74,30.8,30.72,30.75,217566.0,18.6237,18.6601,18.6116,18.6298,217566.0
2015-08-25 13:10:00,30.75,30.76,30.7,30.71,178764.0,18.6298,18.6358,18.5995,18.6055,178764.0
2015-08-25 13:20:00,30.71,30.79,30.58,30.58,307404.0,18.6055,18.654,18.5268,18.5268,307404.0
2015-08-25 13:30:00,30.58,30.65,30.58,30.63,195269.0,18.5268,18.5692,18.5268,18.5571,195269.0
2015-08-25 13:40:00,30.62,30.63,30.54,30.56,180159.0,18.551,18.5571,18.5025,18.5147,180159.0
2015-08-25 13:50:00,30.55,30.62,30.54,30.56,181406.0,18.5086,18.551,18.5025,18.5147,181406.0
2015-08-25 14:00:00,30.55,30.59,30.51,30.54,224300.0,18.5086,18.5328,18.4844,18.5025,224300.0
2015-08-25 14:10:00,30.53,30.62,30.53,30.62,227125.0,18.4965,18.551,18.4965,18.551,227125.0
2015-08-25 14:20:00,30.61,30.7,30.6,30.65,239307.0,18.5449,18.5995,18.5389,18.5692,239307.0
2015-08-25 14:30:00,30.65,30.66,30.59,30.64,246273.0,18.5692,18.5752,18.5328,18.5631,246273.0
2015-08-25 14:40:00,30.65,30.7,30.62,30.7,216035.0,18.5692,18.5995,18.551,18.5995,216035.0
2015-08-25 14:50:00,30.71,30.76,30.68,30.69,197398.0,18.6055,18.6358,18.5874,18.5934,197398.0
2015-08-25 15:00:00,30.68,30.73,30.61,30.64,274503.0,18.5874,18.6176,18.5449,18.5631,274503.0
2015-08-25 15:10:00,30.63,30.66,30.52,30.53,355764.0,18.5571,18.5752,18.4904,18.4965,355764.0
2015-08-25 15:20:00,30.52,30.53,30.34,30.38,710355.0,18.4904,18.4965,18.3814,18.4056,710355.0
2015-08-25 15:30:00,30.38,30.43,30.13,30.14,755663.0,18.4056,18.4359,18.2541,18.2602,755663.0
2015-08-25 15:40:00,30.14,30.25,30.0,30.03,869834.0,18.2602,18.3268,18.1754,18.1936,869834.0
2015-08-25 15:50:00,30.02,30.21,29.96,29.99,1157856.0,18.1875,18.3026,18.1511,18.1693,1157856.0
2015-08-26 09:30:00,30.27,30.5,30.2,30.32,648620.0,18.339,18.4783,18.2966,18.3693,648620.0
2015-08-26 09:40:00,30.31,30.31,30.01,30.18,430337.0,18.3632,18.3632,18.1814,18.2844,430337.0
2015-08-26 09:50:00,30.19,30.23,30.01,30.23,309375.0,18.2905,18.3147,18.1814,18.3147,309375.0
2015-08-26 10:00:00,30.23,30.34,30.15,30.28,325859.0,18.3147,18.3814,18.2663,18.345,325859.0
2015-08-26 10:10:00,30.28,30.31,30.01,30.03,494553.0,18.345,18.3632,18.1814,18.1936,494553.0
2015-08-26 10:20:00,30.04,30.27,30.02,30.21,337735.0,18.1996,18.339,18.1875,18.3026,337735.0
2015-08-26 10:30:00,30.21,30.37,30.08,30.15,395838.0,18.3026,18.3995,18.2238,18.2663,395838.0
2015-08-26 10:40:00,30.16,30.21,30.0,30.05,268198.0,18.2723,18.3026,18.1754,18.2057,268198.0
2015-08-26 10:50:00,30.06,30.28,30.03,30.1,303948.0,18.2117,18.345,18.1936,18.236,303948.0
2015-08-26 11:00:00,30.1,30.2,30.01,30.11,231461.0,18.236,18.2966,18.1814,18.242,231461.0
2015-08-26 11:10:00,30.11,30.18,30.01,30.18,257957.0,18.242,18.2844,18.1814,18.2844,257957.0
2015-08-26 11:20:00,30.18,30.27,30.15,30.18,209119.0,18.2844,18.339,18.2663,18.2844,209119.0
2015-08-26 11:30:00,30.19,30.2,30.04,30.05,305435.0,18.2905,18.2966,18.1996,18.2057,305435.0
2015-08-26 11:40:00,30.05,30.26,30.04,30.23,272836.0,18.2057,18.3329,18.1996,18.3147,272836.0
2015-08-26 11:50:00,30.22,30.27,30.14,30.17,261832.0,18.3087,18.339,18.2602,18.2784,261832.0
2015-08-26 12:00:00,30.17,30.19,30.08,30.12,320279.0,18.2784,18.2905,18.2238,18.2481,320279.0
2015-08-26 12:10:00,30.11,30.14,30.06,30.14,278297.0,18.242,18.2602,18.2117,18.2602,278297.0
2015-08-26 12:20:00,30.14,30.16,30.02,30.04,269814.0,18.2602,18.2723,18.1875,18.1996,269814.0
2015-08-26 12:30:00,30.04,30.05,29.94,29.96,365893.0,18.1996,18.2057,18.139,18.1511,365893.0
2015-08-26 12:40:00,29.96,29.97,29.86,29.94,394788.0,18.1511,18.1572,18.0906,18.139,394788.0
2015-08-26 12:50:00,29.94,30.08,29.9,30.07,237896.0,18.139,18.2238,18.1148,18.2178,237896.0
2015-08-26 13:00:00,30.07,30.13,29.9,29.95,563702.0,18.2178,18.2541,18.1148,18.1451,563702.0
2015-08-26 13:10:00,29.96,30.01,29.9,29.92,273550.0,18.1511,18.1814,18.1148,18.1269,273550.0
2015-08-26 13:20:00,29.92,30.05,29.92,30.04,327510.0,18.1269,18.2057,18.1269,18.1996,327510.0
2015-08-26 13:30:00,30.04,30.18,29.98,30.16,406838.0,18.1996,18.2844,18.1633,18.2723,406838.0
2015-08-26 13:40:00,30.16,30.19,30.04,30.07,230310.0,18.2723,18.2905,18.1996,18.2178,230310.0
2015-08-26 13:50:00,30.08,30.16,30.03,30.13,259680.0,18.2238,18.2723,18.1936,18.2541,259680.0
2015-08-26 14:00:00,30.14,30.2,30.07,30.19,205463.0,18.2602,18.2966,18.2178,18.2905,205463.0
2015-08-26 14:10:00,30.2,30.23,30.03,30.05,256249.0,18.2966,18.3147,18.1936,18.2057,256249.0
2015-08-26 14:20:00,30.06,30.1,30.03,30.08,184048.0,18.2117,18.236,18.1936,18.2238,184048.0
2015-08-26 14:30:00,30.08,30.22,30.05,30.21,239554.0,18.2238,18.3087,18.2057,18.3026,239554.0
2015-08-26 14:40:00,30.22,30.34,30.22,30.27,421953.0,18.3087,18.3814,18.3087,18.339,421953.0
2015-08-26 14:50:00,30.26,30.28,30.2,30.26,338471.0,18.3329,18.345,18.2966,18.3329,338471.0
2015-08-26 15:00:00,30.26,30.41,30.2,30.4,351874.0,18.3329,18.4238,18.2966,18.4177,351874.0
2015-08-26 15:10:00,30.41,30.59,30.4,30.59,451264.0,18.4238,18.5328,18.4177,18.5328,451264.0
2015-08-26 15:20:00,30.59,30.65,30.52,30.56,854588.0,18.5328,18.5692,18.4904,18.5147,854588.0
2015-08-26 15:30:00,30.57,30.79,30.56,30.67,699533.0,18.5207,18.654,18.5147,18.5813,699533.0
2015-08-26 15:40:00,30.68,30.91,30.64,30.8,949727.0,18.5874,18.7267,18.5631,18.6601,949727.0
2015-08-26 15:50:00,30.78,30.87,30.7,30.81,1126319.0,18.6479,18.7025,18.5995,18.6661,1126319.0
2015-08-27 09:30:00,31.38,31.49,31.1,31.22,536456.0,19.0114,19.0781,18.8418,18.9145,536456.0
2015-08-27 09:40:00,31.22,31.55,31.21,31.5,439234.0,18.9145,19.1144,18.9085,19.0841,439234.0
2015-08-27 09:50:00,31.51,31.6,31.43,31.58,503801.0,19.0902,19.1447,19.0417,19.1326,503801.0
2015-08-27 10:00:00,31.58,31.67,31.37,31.4,375201.0,19.1326,19.1871,19.0054,19.0236,375201.0
2015-08-27 10:10:00,31.4,31.63,31.4,31.63,256807.0,19.0236,19.1629,19.0236,19.1629,256807.0
2015-08-27 10:20:00,31.63,31.71,31.59,31.68,331980.0,19.1629,19.2114,19.1387,19.1932,331980.0
2015-08-27 10:30:00,31.67,31.8,31.63,31.75,357695.0,19.1871,19.2659,19.1629,19.2356,357695.0
2015-08-27 10:40:00,31.74,31.93,31.73,31.91,412758.0,19.2296,19.3447,19.2235,19.3325,412758.0
2015-08-27 10:50:00,31.91,31.96,31.85,31.95,295129.0,19.3325,19.3628,19.2962,19.3568,295129.0
2015-08-27 11:00:00,31.95,32.07,31.92,32.01,446516.0,19.3568,19.4295,19.3386,19.3931,446516.0
2015-08-27 11:10:00,32.01,32.08,31.89,32.0,545916.0,19.3931,19.4355,19.3204,19.3871,545916.0
2015-08-27 11:20:00,32.0,32.04,31.9,31.91,319454.0,19.3871,19.4113,19.3265,19.3325,319454.0
2015-08-27 11:30:00,31.92,31.94,31.8,31.84,523465.0,19.3386,19.3507,19.2659,19.2901,523465.0
2015-08-27 11:40:00,31.85,31.88,31.77,31.83,341442.0,19.2962,19.3144,19.2477,19.2841,341442.0
2015-08-27 11:50:00,31.84,32.0,31.84,31.99,207886.0,19.2901,19.3871,19.2901,19.381,207886.0
2015-08-27 12:00:00,32.0,32.11,31.95,32.0,261030.0,19.3871,19.4537,19.3568,19.3871,261030.0
2015-08-27 12:10:00,32.0,32.01,31.94,31.97,258780.0,19.3871,19.3931,19.3507,19.3689,258780.0
2015-08-27 12:20:00,31.96,32.04,31.96,32.02,236923.0,19.3628,19.4113,19.3628,19.3992,236923.0
2015-08-27 12:30:00,32.02,32.11,31.99,32.1,329905.0,19.3992,19.4537,19.381,19.4477,329905.0
2015-08-27 12:40:00,32.09,32.1,31.93,32.04,298499.0,19.4416,19.4477,19.3447,19.4113,298499.0
2015-08-27 12:50:00,32.05,32.09,32.04,32.05,353068.0,19.4174,19.4416,19.4113,19.4174,353068.0
2015-08-27 13:00:00,32.05,32.07,32.01,32.04,289783.0,19.4174,19.4295,19.3931,19.4113,289783.0
2015-08-27 13:10:00,32.04,32.1,32.02,32.1,290251.0,19.4113,19.4477,19.3992,19.4477,290251.0
2015-08-27 13:20:00,32.09,32.17,32.05,32.06,896612.0,19.4416,19.4901,19.4174,19.4234,896612.0
2015-08-27 13:30:00,32.07,32.15,32.04,32.12,279146.0,19.4295,19.4779,19.4113,19.4598,279146.0
2015-08-27 13:40:00,32.12,32.15,32.09,32.12,438508.0,19.4598,19.4779,19.4416,19.4598,438508.0
2015-08-27 13:50:00,32.11,32.17,32.09,32.14,303075.0,19.4537,19.4901,19.4416,19.4719,303075.0
2015-08-27 14:00:00,32.14,32.15,32.05,32.07,308118.0,19.4719,19.4779,19.4174,19.4295,308118.0
2015-08-27 14:10:00,32.07,32.09,31.92,31.93,247168.0,19.4295,19.4416,19.3386,19.3447,247168.0
2015-08-27 14:20:00,31.93,31.95,31.75,31.79,218037.0,19.3447,19.3568,19.2356,19.2598,218037.0
2015-08-27 14:30:00,31.79,31.83,31.72,31.82,228683.0,19.2598,19.2841,19.2174,19.278,228683.0
2015-08-27 14:40:00,31.82,31.86,31.68,31.68,367686.0,19.278,19.3023,19.1932,19.1932,367686.0
2015-08-27 14:50:00,31.69,31.72,31.45,31.48,346553.0,19.1993,19.2174,19.0539,19.072,346553.0
2015-08-27 15:00:00,31.48,31.63,31.36,31.51,467568.0,19.072,19.1629,18.9993,19.0902,467568.0
2015-08-27 15:10:00,31.5,31.55,31.4,31.5,406259.0,19.0841,19.1144,19.0236,19.0841,406259.0
2015-08-27 15:20:00,31.5,31.7,31.43,31.68,391365.0,19.0841,19.2053,19.0417,19.1932,391365.0
2015-08-27 15:30:00,31.7,31.83,31.66,31.74,481923.0,19.2053,19.2841,19.1811,19.2296,481923.0
2015-08-27 15:40:00,31.73,32.0,31.72,32.0,711162.0,19.2235,19.3871,19.2174,19.3871,711162.0
2015-08-27 15:50:00,32.0,32.08,31.95,32.01,1488691.0,19.3871,19.4355,19.3568,19.3931,1488691.0
2015-08-28 09:30:00,32.0,32.34,32.0,32.32,427212.0,19.3871,19.5931,19.3871,19.5809,427212.0
2015-08-28 09:40:00,32.33,32.48,32.06,32.09,362566.0,19.587,19.6779,19.4234,19.4416,362566.0
2015-08-28 09:50:00,32.1,32.21,32.0,32.19,347518.0,19.4477,19.5143,19.3871,19.5022,347518.0
2015-08-28 10:00:00,32.18,32.28,32.11,32.25,352908.0,19.4961,19.5567,19.4537,19.5385,352908.0
2015-08-28 10:10:00,32.25,32.43,32.21,32.41,372152.0,19.5385,19.6476,19.5143,19.6355,372152.0
2015-08-28 10:20:00,32.42,32.73,32.39,32.73,331061.0,19.6415,19.8293,19.6234,19.8293,331061.0
2015-08-28 10:30:00,32.73,32.79,32.63,32.68,735968.0,19.8293,19.8657,19.7688,19.799,735968.0
2015-08-28 10:40:00,32.69,32.7,32.52,32.53,629497.0,19.8051,19.8112,19.7021,19.7082,629497.0
2015-08-28 10:50:00,32.53,32.58,32.44,32.47,643620.0,19.7082,19.7385,19.6536,19.6718,643620.0
2015-08-28 11:00:00,32.47,32.73,32.46,32.63,517882.0,19.6718,19.8293,19.6658,19.7688,517882.0
2015-08-28 11:10:00,32.63,32.8,32.62,32.75,486449.0,19.7688,19.8717,19.7627,19.8415,486449.0
2015-08-28 11:20:00,32.74,32.92,32.74,32.9,608146.0,19.8354,19.9445,19.8354,19.9323,608146.0
2015-08-28 11:30:00,32.9,33.07,32.88,33.04,493986.0,19.9323,20.0353,19.9202,20.0172,493986.0
2015-08-28 11:40:00,33.04,33.05,32.88,32.9,375968.0,20.0172,20.0232,19.9202,19.9323,375968.0
2015-08-28 11:50:00,32.9,32.94,32.69,32.84,432637.0,19.9323,19.9566,19.8051,19.896,432637.0
2015-08-28 12:00:00,32.84,32.86,32.79,32.81,274016.0,19.896,19.9081,19.8657,19.8778,274016.0
2015-08-28 12:10:00,32.81,32.9,32.74,32.85,237861.0,19.8778,19.9323,19.8354,19.902,237861.0
2015-08-28 12:20:00,32.86,32.87,32.71,32.84,266835.0,19.9081,19.9142,19.8172,19.896,266835.0
2015-08-28 12:30:00,32.85,32.89,32.77,32.78,331307.0,19.902,19.9263,19.8536,19.8596,331307.0
2015-08-28 12:40:00,32.79,32.82,32.68,32.75,305521.0,19.8657,19.8839,19.799,19.8415,305521.0
2015-08-28 12:50:00,32.75,32.81,32.72,32.76,209663.0,19.8415,19.8778,19.8233,19.8475,209663.0
2015-08-28 13:00:00,32.76,32.83,32.71,32.78,220538.0,19.8475,19.8899,19.8172,19.8596,220538.0
2015-08-28 13:10:00,32.78,32.8,32.64,32.66,265504.0,19.8596,19.8717,19.7748,19.7869,265504.0
2015-08-28 13:20:00,32.66,32.66,32.44,32.45,288068.0,19.7869,19.7869,19.6536,19.6597,288068.0
2015-08-28 13:30:00,32.44,32.53,32.34,32.35,331315.0,19.6536,19.7082,19.5931,19.5991,331315.0
2015-08-28 13:40:00,32.35,32.44,32.32,32.41,251743.0,19.5991,19.6536,19.5809,19.6355,251743.0
2015-08-28 13:50:00,32.41,32.48,32.35,32.38,287367.0,19.6355,19.6779,19.5991,19.6173,287367.0
2015-08-28 14:00:00,32.39,32.54,32.38,32.53,283352.0,19.6234,19.7142,19.6173,19.7082,283352.0
2015-08-28 14:10:00,32.53,32.59,32.4,32.44,272930.0,19.7082,19.7445,19.6294,19.6536,272930.0
2015-08-28 14:20:00,32.44,32.52,32.42,32.51,341346.0,19.6536,19.7021,19.6415,19.6961,341346.0
2015-08-28 14:30:00,32.51,32.55,32.36,32.4,264130.0,19.6961,19.7203,19.6052,19.6294,264130.0
2015-08-28 14:40:00,32.4,32.52,32.36,32.5,217503.0,19.6294,19.7021,19.6052,19.69,217503.0
2015-08-28 14:50:00,32.49,32.58,32.39,32.57,269474.0,19.6839,19.7385,19.6234,19.7324,269474.0
2015-08-28 15:00:00,32.57,32.57,32.45,32.54,332739.0,19.7324,19.7324,19.6597,19.7142,332739.0
2015-08-28 15:10:00,32.53,32.54,32.47,32.5,258912.0,19.7082,19.7142,19.6718,19.69,258912.0
2015-08-28 15:20:00,32.48,32.56,32.43,32.55,345949.0,19.6779,19.7263,19.6476,19.7203,345949.0
2015-08-28 15:30:00,32.55,32.55,32.39,32.44,543106.0,19.7203,19.7203,19.6234,19.6536,543106.0
2015-08-28 15:40:00,32.44,32.52,32.37,32.52,544342.0,19.6536,19.7021,19.6112,19.7021,544342.0
2015-08-28 15:50:00,32.52,32.63,32.51,32.63,1129712.0,19.7021,19.7688,19.6961,19.7688,1129712.0
2015-08-31 09:30:00,32.44,32.46,32.0,32.02,418513.0,19.6536,19.6658,19.3871,19.3992,418513.0
2015-08-31 09:40:00,32.03,32.03,31.81,31.96,338411.0,19.4052,19.4052,19.272,19.3628,338411.0
2015-08-31 09:50:00,31.96,32.03,31.74,31.75,325107.0,19.3628,19.4052,19.2296,19.2356,325107.0
2015-08-31 10:00:00,31.75,32.06,31.72,31.99,248933.0,19.2356,19.4234,19.2174,19.381,248933.0
2015-08-31 10:10:00,31.98,32.12,31.93,32.12,325343.0,19.375,19.4598,19.3447,19.4598,325343.0
2015-08-31 10:20:00,32.11,32.32,32.07,32.31,372938.0,19.4537,19.5809,19.4295,19.5749,372938.0
2015-08-31 10:30:00,32.32,32.37,32.22,32.35,425010.0,19.5809,19.6112,19.5204,19.5991,425010.0
2015-08-31 10:40:00,32.36,32.39,32.26,32.36,394243.0,19.6052,19.6234,19.5446,19.6052,394243.0
2015-08-31 10:50:00,32.36,32.42,32.33,32.35,338205.0,19.6052,19.6415,19.587,19.5991,338205.0
2015-08-31 11:00:00,32.34,32.35,32.25,32.3,291314.0,19.5931,19.5991,19.5385,19.5688,291314.0
2015-08-31 11:10:00,32.3,32.49,32.29,32.49,279876.0,19.5688,19.6839,19.5628,19.6839,279876.0
2015-08-31 11:20:00,32.49,32.51,32.4,32.51,437993.0,19.6839,19.6961,19.6294,19.6961,437993.0
2015-08-31 11:30:00,32.51,32.73,32.5,32.67,315239.0,19.6961,19.8293,19.69,19.793,315239.0
2015-08-31 11:40:00,32.67,32.83,32.64,32.66,492662.0,19.793,19.8899,19.7748,19.7869,492662.0
2015-08-31 11:50:00,32.66,32.67,32.55,32.63,403252.0,19.7869,19.793,19.7203,19.7688,403252.0
2015-08-31 12:00:00,32.63,32.7,32.63,32.64,357140.0,19.7688,19.8112,19.7688,19.7748,357140.0
2015-08-31 12:10:00,32.64,32.66,32.48,32.53,358210.0,19.7748,19.7869,19.6779,19.7082,358210.0
2015-08-31 12:20:00,32.53,32.69,32.53,32.66,371037.0,19.7082,19.8051,19.7082,19.7869,371037.0
2015-08-31 12:30:00,32.66,32.71,32.6,32.68,198827.0,19.7869,19.8172,19.7506,19.799,198827.0
2015-08-31 12:40:00,32.67,32.77,32.63,32.77,312770.0,19.793,19.8536,19.7688,19.8536,312770.0
2015-08-31 12:50:00,32.77,32.8,32.57,32.58,284870.0,19.8536,19.8717,19.7324,19.7385,284870.0
2015-08-31 13:00:00,32.57,32.7,32.57,32.64,242486.0,19.7324,19.8112,19.7324,19.7748,242486.0
2015-08-31 13:10:00,32.65,32.72,32.63,32.7,256410.0,19.7809,19.8233,19.7688,19.8112,256410.0
2015-08-31 13:20:00,32.7,32.76,32.65,32.66,253049.0,19.8112,19.8475,19.7809,19.7869,253049.0
2015-08-31 13:30:00,32.66,32.68,32.58,32.65,234819.0,19.7869,19.799,19.7385,19.7809,234819.0
2015-08-31 13:40:00,32.65,32.65,32.58,32.64,174042.0,19.7809,19.7809,19.7385,19.7748,174042.0
2015-08-31 13:50:00,32.64,32.71,32.63,32.65,366904.0,19.7748,19.8172,19.7688,19.7809,366904.0
2015-08-31 14:00:00,32.64,32.65,32.54,32.57,294388.0,19.7748,19.7809,19.7142,19.7324,294388.0
2015-08-31 14:10:00,32.57,32.57,32.4,32.45,373670.0,19.7324,19.7324,19.6294,19.6597,373670.0
2015-08-31 14:20:00,32.45,32.66,32.45,32.65,373414.0,19.6597,19.7869,19.6597,19.7809,373414.0
2015-08-31 14:30:00,32.64,32.66,32.59,32.6,350721.0,19.7748,19.7869,19.7445,19.7506,350721.0
2015-08-31 14:40:00,32.6,32.63,32.56,32.6,591430.0,19.7506,19.7688,19.7263,19.7506,591430.0
2015-08-31 14:50:00,32.6,32.62,32.55,32.59,349366.0,19.7506,19.7627,19.7203,19.7445,349366.0
2015-08-31 15:00:00,32.6,32.67,32.59,32.65,432215.0,19.7506,19.793,19.7445,19.7809,432215.0
2015-08-31 15:10:00,32.64,32.65,32.5,32.5,387888.0,19.7748,19.7809,19.69,19.69,387888.0
2015-08-31 15:20:00,32.5,32.57,32.48,32.5,496700.0,19.69,19.7324,19.6779,19.69,496700.0
2015-08-31 15:30:00,32.51,32.58,32.48,32.49,806426.0,19.6961,19.7385,19.6779,19.6839,806426.0
2015-08-31 15:40:00,32.48,32.56,32.46,32.48,1174615.0,19.6779,19.7263,19.6658,19.6779,1174615.0
2015-08-31 15:50:00,32.48,32.49,32.36,32.41,1836022.0,19.6779,19.6839,19.6052,19.6355,1836022.0
2015-09-01 09:30:00,31.82,31.82,31.4,31.73,904272.0,19.278,19.278,19.0236,19.2235,904272.0
2015-09-01 09:40:00,31.73,32.03,31.63,31.96,895245.0,19.2235,19.4052,19.1629,19.3628,895245.0
2015-09-01 09:50:00,31.96,32.09,31.83,31.83,379018.0,19.3628,19.4416,19.2841,19.2841,379018.0
2015-09-01 10:00:00,31.83,31.84,31.51,31.6,512973.0,19.2841,19.2901,19.0902,19.1447,512973.0
2015-09-01 10:10:00,31.61,31.84,31.59,31.73,517091.0,19.1508,19.2901,19.1387,19.2235,517091.0
2015-09-01 10:20:00,31.73,31.73,31.59,31.6,266100.0,19.2235,19.2235,19.1387,19.1447,266100.0
2015-09-01 10:30:00,31.6,31.75,31.55,31.75,465673.0,19.1447,19.2356,19.1144,19.2356,465673.0
2015-09-01 10:40:00,31.75,31.75,31.59,31.61,346923.0,19.2356,19.2356,19.1387,19.1508,346923.0
2015-09-01 10:50:00,31.61,31.62,31.5,31.56,296654.0,19.1508,19.1569,19.0841,19.1205,296654.0
2015-09-01 11:00:00,31.55,31.72,31.51,31.69,378985.0,19.1144,19.2174,19.0902,19.1993,378985.0
2015-09-01 11:10:00,31.7,31.81,31.67,31.76,248973.0,19.2053,19.272,19.1871,19.2417,248973.0
2015-09-01 11:20:00,31.76,31.83,31.66,31.66,213724.0,19.2417,19.2841,19.1811,19.1811,213724.0
2015-09-01 11:30:00,31.67,31.69,31.58,31.6,296236.0,19.1871,19.1993,19.1326,19.1447,296236.0
2015-09-01 11:40:00,31.6,31.63,31.53,31.63,301618.0,19.1447,19.1629,19.1023,19.1629,301618.0
2015-09-01 11:50:00,31.63,31.67,31.55,31.56,180415.0,19.1629,19.1871,19.1144,19.1205,180415.0
2015-09-01 12:00:00,31.57,31.64,31.51,31.55,219547.0,19.1266,19.169,19.0902,19.1144,219547.0
2015-09-01 12:10:00,31.55,31.72,31.53,31.71,202332.0,19.1144,19.2174,19.1023,19.2114,202332.0
2015-09-01 12:20:00,31.71,31.74,31.48,31.49,412002.0,19.2114,19.2296,19.072,19.0781,412002.0
2015-09-01 12:30:00,31.48,31.65,31.46,31.6,285507.0,19.072,19.175,19.0599,19.1447,285507.0
2015-09-01 12:40:00,31.6,31.6,31.42,31.48,287691.0,19.1447,19.1447,19.0357,19.072,287691.0
2015-09-01 12:50:00,31.48,31.52,31.42,31.43,230233.0,19.072,19.0963,19.0357,19.0417,230233.0
2015-09-01 13:00:00,31.43,31.59,31.42,31.47,253723.0,19.0417,19.1387,19.0357,19.066,253723.0
2015-09-01 13:10:00,31.47,31.55,31.4,31.42,191430.0,19.066,19.1144,19.0236,19.0357,191430.0
2015-09-01 13:20:00,31.42,31.57,31.42,31.54,197549.0,19.0357,19.1266,19.0357,19.1084,197549.0
2015-09-01 13:30:00,31.53,31.59,31.5,31.51,147219.0,19.1023,19.1387,19.0841,19.0902,147219.0
2015-09-01 13:40:00,31.52,31.62,31.46,31.56,138937.0,19.0963,19.1569,19.0599,19.1205,138937.0
2015-09-01 13:50:00,31.56,31.66,31.54,31.66,115424.0,19.1205,19.1811,19.1084,19.1811,115424.0
2015-09-01 14:00:00,31.65,31.71,31.54,31.67,231061.0,19.175,19.2114,19.1084,19.1871,231061.0
2015-09-01 14:10:00,31.67,31.69,31.52,31.53,230115.0,19.1871,19.1993,19.0963,19.1023,230115.0
2015-09-01 14:20:00,31.51,31.6,31.42,31.43,257998.0,19.0902,19.1447,19.0357,19.0417,257998.0
2015-09-01 14:30:00,31.43,31.59,31.4,31.59,251716.0,19.0417,19.1387,19.0236,19.1387,251716.0
2015-09-01 14:40:00,31.59,31.61,31.47,31.51,237189.0,19.1387,19.1508,19.066,19.0902,237189.0
2015-09-01 14:50:00,31.51,31.62,31.48,31.5,391958.0,19.0902,19.1569,19.072,19.0841,391958.0
2015-09-01 15:00:00,31.5,31.55,31.42,31.44,390341.0,19.0841,19.1144,19.0357,19.0478,390341.0
2015-09-01 15:10:00,31.43,31.48,31.37,31.37,360708.0,19.0417,19.072,19.0054,19.0054,360708.0
2015-09-01 15:20:00,31.38,31.42,31.2,31.23,684995.0,19.0114,19.0357,18.9024,18.9206,684995.0
2015-09-01 15:30:00,31.23,31.3,31.21,31.23,619573.0,18.9206,18.963,18.9085,18.9206,619573.0
2015-09-01 15:40:00,31.23,31.29,31.07,31.29,971168.0,18.9206,18.9569,18.8236,18.9569,971168.0
2015-09-01 15:50:00,31.29,31.49,31.27,31.4,1334026.0,18.9569,19.0781,18.9448,19.0236,1334026.0
2015-09-02 09:30:00,31.77,31.77,31.09,31.23,642385.0,19.2477,19.2477,18.8358,18.9206,642385.0
2015-09-02 09:40:00,31.21,31.38,31.12,31.36,423407.0,18.9085,19.0114,18.8539,18.9993,423407.0
2015-09-02 09:50:00,31.36,31.49,31.25,31.26,274783.0,18.9993,19.0781,18.9327,18.9387,274783.0
2015-09-02 10:00:00,31.26,31.32,31.22,31.26,336512.0,18.9387,18.9751,18.9145,18.9387,336512.0
2015-09-02 10:10:00,31.26,31.31,31.11,31.12,237554.0,18.9387,18.969,18.8479,18.8539,237554.0
2015-09-02 10:20:00,31.12,31.23,31.08,31.15,233781.0,18.8539,18.9206,18.8297,18.8721,233781.0
2015-09-02 10:30:00,31.16,31.16,30.96,30.96,392997.0,18.8782,18.8782,18.757,18.757,392997.0
2015-09-02 10:40:00,30.96,30.97,30.8,30.85,445301.0,18.757,18.7631,18.6601,18.6903,445301.0
2015-09-02 10:50:00,30.85,30.94,30.83,30.93,214738.0,18.6903,18.7449,18.6782,18.7388,214738.0
2015-09-02 11:00:00,30.94,31.02,30.93,31.0,354917.0,18.7449,18.7933,18.7388,18.7812,354917.0
2015-09-02 11:10:00,31.0,31.08,30.94,31.05,382670.0,18.7812,18.8297,18.7449,18.8115,382670.0
2015-09-02 11:20:00,31.06,31.19,31.05,31.08,356749.0,18.8176,18.8963,18.8115,18.8297,356749.0
2015-09-02 11:30:00,31.07,31.08,30.86,30.87,258146.0,18.8236,18.8297,18.6964,18.7025,258146.0
2015-09-02 11:40:00,30.87,30.96,30.83,30.84,192175.0,18.7025,18.757,18.6782,18.6843,192175.0
2015-09-02 11:50:00,30.84,30.87,30.75,30.87,223105.0,18.6843,18.7025,18.6298,18.7025,223105.0
2015-09-02 12:00:00,30.87,30.91,30.79,30.8,191456.0,18.7025,18.7267,18.654,18.6601,191456.0
2015-09-02 12:10:00,30.8,30.9,30.78,30.85,287288.0,18.6601,18.7206,18.6479,18.6903,287288.0
2015-09-02 12:20:00,30.85,30.93,30.81,30.88,205553.0,18.6903,18.7388,18.6661,18.7085,205553.0
2015-09-02 12:30:00,30.88,30.97,30.85,30.96,167455.0,18.7085,18.7631,18.6903,18.757,167455.0
2015-09-02 12:40:00,30.97,31.01,30.92,30.99,323998.0,18.7631,18.7873,18.7328,18.7752,323998.0
2015-09-02 12:50:00,30.99,31.02,30.91,30.99,270247.0,18.7752,18.7933,18.7267,18.7752,270247.0
2015-09-02 13:00:00,30.99,31.01,30.93,30.97,367910.0,18.7752,18.7873,18.7388,18.7631,367910.0
2015-09-02 13:10:00,30.96,31.0,30.93,30.94,175868.0,18.757,18.7812,18.7388,18.7449,175868.0
2015-09-02 13:20:00,30.94,31.14,30.94,31.14,353926.0,18.7449,18.866,18.7449,18.866,353926.0
2015-09-02 13:30:00,31.14,31.14,31.01,31.04,229492.0,18.866,18.866,18.7873,18.8055,229492.0
2015-09-02 13:40:00,31.04,31.13,31.04,31.13,186929.0,18.8055,18.86,18.8055,18.86,186929.0
2015-09-02 13:50:00,31.13,31.13,31.02,31.02,281873.0,18.86,18.86,18.7933,18.7933,281873.0
2015-09-02 14:00:00,31.02,31.1,30.96,31.06,323449.0,18.7933,18.8418,18.757,18.8176,323449.0
2015-09-02 14:10:00,31.06,31.18,31.06,31.16,297563.0,18.8176,18.8903,18.8176,18.8782,297563.0
2015-09-02 14:20:00,31.15,31.25,31.13,31.18,343707.0,18.8721,18.9327,18.86,18.8903,343707.0
2015-09-02 14:30:00,31.19,31.21,31.1,31.12,231599.0,18.8963,18.9085,18.8418,18.8539,231599.0
2015-09-02 14:40:00,31.12,31.14,31.01,31.06,245410.0,18.8539,18.866,18.7873,18.8176,245410.0
2015-09-02 14:50:00,31.05,31.21,31.05,31.21,337918.0,18.8115,18.9085,18.8115,18.9085,337918.0
2015-09-02 15:00:00,31.21,31.26,31.1,31.12,316243.0,18.9085,18.9387,18.8418,18.8539,316243.0
2015-09-02 15:10:00,31.11,31.12,30.98,31.06,300615.0,18.8479,18.8539,18.7691,18.8176,300615.0
2015-09-02 15:20:00,31.07,31.11,31.0,31.09,252576.0,18.8236,18.8479,18.7812,18.8358,252576.0
2015-09-02 15:30:00,31.1,31.21,31.07,31.17,379477.0,18.8418,18.9085,18.8236,18.8842,379477.0
2015-09-02 15:40:00,31.16,31.2,31.13,31.15,424008.0,18.8782,18.9024,18.86,18.8721,424008.0
2015-09-02 15:50:00,31.15,31.31,31.15,31.31,966936.0,18.8721,18.969,18.8721,18.969,966936.0
2015-09-03 09:30:00,31.45,31.53,31.07,31.23,492612.0,19.0539,19.1023,18.8236,18.9206,492612.0
2015-09-03 09:40:00,31.24,31.59,31.15,31.48,375286.0,18.9266,19.1387,18.8721,19.072,375286.0
2015-09-03 09:50:00,31.49,31.54,31.34,31.52,372215.0,19.0781,19.1084,18.9872,19.0963,372215.0
2015-09-03 10:00:00,31.52,31.68,31.39,31.66,202439.0,19.0963,19.1932,19.0175,19.1811,202439.0
2015-09-03 10:10:00,31.66,31.74,31.57,31.71,316497.0,19.1811,19.2296,19.1266,19.2114,316497.0
2015-09-03 10:20:00,31.72,31.79,31.68,31.75,286580.0,19.2174,19.2598,19.1932,19.2356,286580.0
2015-09-03 10:30:00,31.76,31.76,31.55,31.66,241305.0,19.2417,19.2417,19.1144,19.1811,241305.0
2015-09-03 10:40:00,31.65,31.75,31.61,31.73,384917.0,19.175,19.2356,19.1508,19.2235,384917.0
2015-09-03 10:50:00,31.74,31.78,31.7,31.74,357503.0,19.2296,19.2538,19.2053,19.2296,357503.0
2015-09-03 11:00:00,31.75,31.76,31.54,31.58,317887.0,19.2356,19.2417,19.1084,19.1326,317887.0
2015-09-03 11:10:00,31.59,31.62,31.51,31.53,230256.0,19.1387,19.1569,19.0902,19.1023,230256.0
2015-09-03 11:20:00,31.52,31.52,31.43,31.51,323575.0,19.0963,19.0963,19.0417,19.0902,323575.0
2015-09-03 11:30:00,31.51,31.51,31.39,31.4,229460.0,19.0902,19.0902,19.0175,19.0236,229460.0
2015-09-03 11:40:00,31.4,31.52,31.4,31.44,181605.0,19.0236,19.0963,19.0236,19.0478,181605.0
2015-09-03 11:50:00,31.44,31.45,31.27,31.33,234309.0,19.0478,19.0539,18.9448,18.9812,234309.0
2015-09-03 12:00:00,31.33,31.51,31.32,31.48,250711.0,18.9812,19.0902,18.9751,19.072,250711.0
2015-09-03 12:10:00,31.48,31.48,31.35,31.38,115947.0,19.072,19.072,18.9933,19.0114,115947.0
2015-09-03 12:20:00,31.38,31.39,31.29,31.3,137256.0,19.0114,19.0175,18.9569,18.963,137256.0
2015-09-03 12:30:00,31.3,31.3,31.18,31.19,177375.0,18.963,18.963,18.8903,18.8963,177375.0
2015-09-03 12:40:00,31.19,31.21,31.13,31.2,172516.0,18.8963,18.9085,18.86,18.9024,172516.0
2015-09-03 12:50:00,31.2,31.22,31.15,31.21,203782.0,18.9024,18.9145,18.8721,18.9085,203782.0
2015-09-03 13:00:00,31.2,31.21,31.01,31.03,338579.0,18.9024,18.9085,18.7873,18.7994,338579.0
2015-09-03 13:10:00,31.04,31.1,30.97,31.1,213669.0,18.8055,18.8418,18.7631,18.8418,213669.0
2015-09-03 13:20:00,31.1,31.2,31.07,31.17,142863.0,18.8418,18.9024,18.8236,18.8842,142863.0
2015-09-03 13:30:00,31.17,31.17,31.09,31.1,160450.0,18.8842,18.8842,18.8358,18.8418,160450.0
2015-09-03 13:40:00,31.09,31.15,31.02,31.15,180821.0,18.8358,18.8721,18.7933,18.8721,180821.0
2015-09-03 13:50:00,31.14,31.15,31.02,31.03,188935.0,18.866,18.8721,18.7933,18.7994,188935.0
2015-09-03 14:00:00,31.03,31.12,30.98,31.0,317562.0,18.7994,18.8539,18.7691,18.7812,317562.0
2015-09-03 14:10:00,30.99,31.07,30.97,31.07,201382.0,18.7752,18.8236,18.7631,18.8236,201382.0
2015-09-03 14:20:00,31.07,31.16,31.06,31.15,211692.0,18.8236,18.8782,18.8176,18.8721,211692.0
2015-09-03 14:30:00,31.15,31.19,31.09,31.14,219631.0,18.8721,18.8963,18.8358,18.866,219631.0
2015-09-03 14:40:00,31.15,31.19,31.11,31.11,184466.0,18.8721,18.8963,18.8479,18.8479,184466.0
2015-09-03 14:50:00,31.11,31.12,31.03,31.1,295636.0,18.8479,18.8539,18.7994,18.8418,295636.0
2015-09-03 15:00:00,31.1,31.16,30.99,31.0,409261.0,18.8418,18.8782,18.7752,18.7812,409261.0
2015-09-03 15:10:00,31.01,31.1,30.99,31.03,316739.0,18.7873,18.8418,18.7752,18.7994,316739.0
2015-09-03 15:20:00,31.04,31.08,30.99,31.04,271789.0,18.8055,18.8297,18.7752,18.8055,271789.0
2015-09-03 15:30:00,31.04,31.04,30.91,30.95,461101.0,18.8055,18.8055,18.7267,18.7509,461101.0
2015-09-03 15:40:00,30.96,31.11,30.92,31.04,550369.0,18.757,18.8479,18.7328,18.8055,550369.0
2015-09-03 15:50:00,31.04,31.16,31.02,31.07,834380.0,18.8055,18.8782,18.7933,18.8236,834380.0
2015-09-04 09:30:00,30.78,30.98,30.76,30.88,532354.0,18.6479,18.7691,18.6358,18.7085,532354.0
2015-09-04 09:40:00,30.88,30.98,30.8,30.82,292005.0,18.7085,18.7691,18.6601,18.6722,292005.0
2015-09-04 09:50:00,30.82,30.82,30.64,30.79,308642.0,18.6722,18.6722,18.5631,18.654,308642.0
2015-09-04 10:00:00,30.79,30.91,30.74,30.89,243597.0,18.654,18.7267,18.6237,18.7146,243597.0
2015-09-04 10:10:00,30.9,30.94,30.8,30.81,253025.0,18.7206,18.7449,18.6601,18.6661,253025.0
2015-09-04 10:20:00,30.81,30.92,30.78,30.87,311941.0,18.6661,18.7328,18.6479,18.7025,311941.0
2015-09-04 10:30:00,30.86,30.96,30.8,30.83,226935.0,18.6964,18.757,18.6601,18.6782,226935.0
2015-09-04 10:40:00,30.83,30.87,30.78,30.82,235800.0,18.6782,18.7025,18.6479,18.6722,235800.0
2015-09-04 10:50:00,30.82,30.9,30.79,30.9,266531.0,18.6722,18.7206,18.654,18.7206,266531.0
2015-09-04 11:00:00,30.9,30.96,30.88,30.95,224381.0,18.7206,18.757,18.7085,18.7509,224381.0
2015-09-04 11:10:00,30.95,31.01,30.91,31.0,192985.0,18.7509,18.7873,18.7267,18.7812,192985.0
2015-09-04 11:20:00,31.0,31.03,30.94,30.99,387782.0,18.7812,18.7994,18.7449,18.7752,387782.0
2015-09-04 11:30:00,30.98,30.99,30.88,30.93,177037.0,18.7691,18.7752,18.7085,18.7388,177037.0
2015-09-04 11:40:00,30.93,31.01,30.92,31.0,173964.0,18.7388,18.7873,18.7328,18.7812,173964.0
2015-09-04 11:50:00,31.0,31.01,30.86,30.87,139588.0,18.7812,18.7873,18.6964,18.7025,139588.0
2015-09-04 12:00:00,30.87,30.9,30.84,30.9,124326.0,18.7025,18.7206,18.6843,18.7206,124326.0
2015-09-04 12:10:00,30.9,30.9,30.84,30.86,160807.0,18.7206,18.7206,18.6843,18.6964,160807.0
2015-09-04 12:20:00,30.85,30.86,30.76,30.78,149680.0,18.6903,18.6964,18.6358,18.6479,149680.0
2015-09-04 12:30:00,30.78,30.84,30.75,30.79,176851.0,18.6479,18.6843,18.6298,18.654,176851.0
2015-09-04 12:40:00,30.78,30.8,30.75,30.79,139378.0,18.6479,18.6601,18.6298,18.654,139378.0
2015-09-04 12:50:00,30.79,30.8,30.71,30.72,225932.0,18.654,18.6601,18.6055,18.6116,225932.0
2015-09-04 13:00:00,30.72,30.8,30.66,30.76,210518.0,18.6116,18.6601,18.5752,18.6358,210518.0
2015-09-04 13:10:00,30.76,30.83,30.76,30.8,103652.0,18.6358,18.6782,18.6358,18.6601,103652.0
2015-09-04 13:20:00,30.8,30.81,30.71,30.79,121403.0,18.6601,18.6661,18.6055,18.654,121403.0
2015-09-04 13:30:00,30.79,30.86,30.76,30.85,160929.0,18.654,18.6964,18.6358,18.6903,160929.0
2015-09-04 13:40:00,30.84,30.84,30.72,30.73,168671.0,18.6843,18.6843,18.6116,18.6176,168671.0
2015-09-04 13:50:00,30.73,30.79,30.71,30.73,151103.0,18.6176,18.654,18.6055,18.6176,151103.0
2015-09-04 14:00:00,30.72,30.75,30.7,30.72,182756.0,18.6116,18.6298,18.5995,18.6116,182756.0
2015-09-04 14:10:00,30.72,30.73,30.66,30.68,192697.0,18.6116,18.6176,18.5752,18.5874,192697.0
2015-09-04 14:20:00,30.69,30.7,30.6,30.64,242089.0,18.5934,18.5995,18.5389,18.5631,242089.0
2015-09-04 14:30:00,30.63,30.67,30.61,30.67,140142.0,18.5571,18.5813,18.5449,18.5813,140142.0
2015-09-04 14:40:00,30.67,30.74,30.64,30.69,236095.0,18.5813,18.6237,18.5631,18.5934,236095.0
2015-09-04 14:50:00,30.69,30.72,30.65,30.72,160762.0,18.5934,18.6116,18.5692,18.6116,160762.0
2015-09-04 15:00:00,30.72,30.81,30.7,30.76,260504.0,18.6116,18.6661,18.5995,18.6358,260504.0
2015-09-04 15:10:00,30.76,30.76,30.69,30.71,348705.0,18.6358,18.6358,18.5934,18.6055,348705.0
2015-09-04 15:20:00,30.71,30.78,30.68,30.77,265636.0,18.6055,18.6479,18.5874,18.6419,265636.0
2015-09-04 15:30:00,30.78,30.89,30.76,30.82,610556.0,18.6479,18.7146,18.6358,18.6722,610556.0
2015-09-04 15:40:00,30.81,30.96,30.79,30.93,884619.0,18.6661,18.757,18.654,18.7388,884619.0
2015-09-04 15:50:00,30.94,30.94,30.75,30.75,1364138.0,18.7449,18.7449,18.6298,18.6298,1364138.0
2015-09-08 09:30:00,31.04,31.11,30.91,30.98,421735.0,18.8055,18.8479,18.7267,18.7691,421735.0
2015-09-08 09:40:00,30.97,31.07,30.89,30.9,251546.0,18.7631,18.8236,18.7146,18.7206,251546.0
2015-09-08 09:50:00,30.91,30.92,30.72,30.75,273426.0,18.7267,18.7328,18.6116,18.6298,273426.0
2015-09-08 10:00:00,30.75,30.76,30.66,30.72,392607.0,18.6298,18.6358,18.5752,18.6116,392607.0
2015-09-08 10:10:00,30.72,30.97,30.72,30.92,292187.0,18.6116,18.7631,18.6116,18.7328,292187.0
2015-09-08 10:20:00,30.92,30.94,30.84,30.94,374902.0,18.7328,18.7449,18.6843,18.7449,374902.0
2015-09-08 10:30:00,30.94,31.01,30.93,30.99,487746.0,18.7449,18.7873,18.7388,18.7752,487746.0
2015-09-08 10:40:00,31.0,31.05,30.95,31.02,329344.0,18.7812,18.8115,18.7509,18.7933,329344.0
2015-09-08 10:50:00,31.01,31.12,31.0,31.1,268083.0,18.7873,18.8539,18.7812,18.8418,268083.0
2015-09-08 11:00:00,31.1,31.14,31.06,31.13,320485.0,18.8418,18.866,18.8176,18.86,320485.0
2015-09-08 11:10:00,31.13,31.2,31.11,31.17,210924.0,18.86,18.9024,18.8479,18.8842,210924.0
2015-09-08 11:20:00,31.17,31.2,31.13,31.15,205522.0,18.8842,18.9024,18.86,18.8721,205522.0
2015-09-08 11:30:00,31.15,31.15,31.04,31.05,171276.0,18.8721,18.8721,18.8055,18.8115,171276.0
2015-09-08 11:40:00,31.04,31.12,31.01,31.02,167509.0,18.8055,18.8539,18.7873,18.7933,167509.0
2015-09-08 11:50:00,31.02,31.08,31.0,31.04,268438.0,18.7933,18.8297,18.7812,18.8055,268438.0
2015-09-08 12:00:00,31.04,31.11,31.0,31.06,197200.0,18.8055,18.8479,18.7812,18.8176,197200.0
2015-09-08 12:10:00,31.06,31.06,30.98,30.99,351226.0,18.8176,18.8176,18.7691,18.7752,351226.0
2015-09-08 12:20:00,30.99,31.05,30.98,31.05,239541.0,18.7752,18.8115,18.7691,18.8115,239541.0
2015-09-08 12:30:00,31.05,31.06,30.99,31.03,242962.0,18.8115,18.8176,18.7752,18.7994,242962.0
2015-09-08 12:40:00,31.03,31.04,30.96,30.96,246453.0,18.7994,18.8055,18.757,18.757,246453.0
2015-09-08 12:50:00,30.97,30.97,30.85,30.85,190812.0,18.7631,18.7631,18.6903,18.6903,190812.0
2015-09-08 13:00:00,30.85,30.93,30.84,30.92,157087.0,18.6903,18.7388,18.6843,18.7328,157087.0
2015-09-08 13:10:00,30.92,30.98,30.89,30.94,217854.0,18.7328,18.7691,18.7146,18.7449,217854.0
2015-09-08 13:20:00,30.94,30.99,30.93,30.98,131688.0,18.7449,18.7752,18.7388,18.7691,131688.0
2015-09-08 13:30:00,30.98,31.0,30.92,31.0,187305.0,18.7691,18.7812,18.7328,18.7812,187305.0
2015-09-08 13:40:00,31.0,31.01,30.98,30.99,267770.0,18.7812,18.7873,18.7691,18.7752,267770.0
2015-09-08 13:50:00,31.0,31.06,30.99,31.02,216201.0,18.7812,18.8176,18.7752,18.7933,216201.0
2015-09-08 14:00:00,31.02,31.07,30.98,31.0,228820.0,18.7933,18.8236,18.7691,18.7812,228820.0
2015-09-08 14:10:00,31.0,31.04,30.95,31.03,230359.0,18.7812,18.8055,18.7509,18.7994,230359.0
2015-09-08 14:20:00,31.03,31.11,31.02,31.1,322684.0,18.7994,18.8479,18.7933,18.8418,322684.0
2015-09-08 14:30:00,31.1,31.17,31.07,31.14,284622.0,18.8418,18.8842,18.8236,18.866,284622.0
2015-09-08 14:40:00,31.15,31.18,31.15,31.17,242543.0,18.8721,18.8903,18.8721,18.8842,242543.0
2015-09-08 14:50:00,31.17,31.17,31.07,31.09,263504.0,18.8842,18.8842,18.8236,18.8358,263504.0
2015-09-08 15:00:00,31.09,31.12,31.07,31.09,243556.0,18.8358,18.8539,18.8236,18.8358,243556.0
2015-09-08 15:10:00,31.09,31.15,31.08,31.13,277369.0,18.8358,18.8721,18.8297,18.86,277369.0
2015-09-08 15:20:00,31.13,31.17,31.07,31.17,361730.0,18.86,18.8842,18.8236,18.8842,361730.0
2015-09-08 15:30:00,31.17,31.21,31.14,31.2,411908.0,18.8842,18.9085,18.866,18.9024,411908.0
2015-09-08 15:40:00,31.19,31.19,31.13,31.15,552111.0,18.8963,18.8963,18.86,18.8721,552111.0
2015-09-08 15:50:00,31.15,31.15,31.07,31.08,1554584.0,18.8721,18.8721,18.8236,18.8297,1554584.0
2015-09-09 09:30:00,31.34,31.53,31.31,31.31,432448.0,18.9872,19.1023,18.969,18.969,432448.0
2015-09-09 09:40:00,31.31,31.41,31.3,31.37,335342.0,18.969,19.0296,18.963,19.0054,335342.0
2015-09-09 09:50:00,31.37,31.51,31.37,31.43,383799.0,19.0054,19.0902,19.0054,19.0417,383799.0
2015-09-09 10:00:00,31.43,31.5,31.26,31.27,294322.0,19.0417,19.0841,18.9387,18.9448,294322.0
2015-09-09 10:10:00,31.27,31.28,31.15,31.21,257009.0,18.9448,18.9509,18.8721,18.9085,257009.0
2015-09-09 10:20:00,31.21,31.3,31.18,31.28,247956.0,18.9085,18.963,18.8903,18.9509,247956.0
2015-09-09 10:30:00,31.28,31.33,31.16,31.22,263857.0,18.9509,18.9812,18.8782,18.9145,263857.0
2015-09-09 10:40:00,31.21,31.22,31.16,31.18,340134.0,18.9085,18.9145,18.8782,18.8903,340134.0
2015-09-09 10:50:00,31.19,31.19,31.07,31.13,303907.0,18.8963,18.8963,18.8236,18.86,303907.0
2015-09-09 11:00:00,31.13,31.19,31.08,31.1,353476.0,18.86,18.8963,18.8297,18.8418,353476.0
2015-09-09 11:10:00,31.09,31.16,31.04,31.05,251339.0,18.8358,18.8782,18.8055,18.8115,251339.0
2015-09-09 11:20:00,31.04,31.06,31.0,31.0,201239.0,18.8055,18.8176,18.7812,18.7812,201239.0
2015-09-09 11:30:00,31.01,31.04,30.96,30.96,198452.0,18.7873,18.8055,18.757,18.757,198452.0
2015-09-09 11:40:00,30.97,30.98,30.9,30.93,175652.0,18.7631,18.7691,18.7206,18.7388,175652.0
2015-09-09 11:50:00,30.92,30.98,30.91,30.97,293179.0,18.7328,18.7691,18.7267,18.7631,293179.0
2015-09-09 12:00:00,30.97,31.0,30.91,30.93,138925.0,18.7631,18.7812,18.7267,18.7388,138925.0
2015-09-09 12:10:00,30.93,30.95,30.9,30.95,138780.0,18.7388,18.7509,18.7206,18.7509,138780.0
2015-09-09 12:20:00,30.95,30.98,30.9,30.94,134890.0,18.7509,18.7691,18.7206,18.7449,134890.0
2015-09-09 12:30:00,30.94,30.96,30.9,30.93,156214.0,18.7449,18.757,18.7206,18.7388,156214.0
2015-09-09 12:40:00,30.93,30.97,30.91,30.92,115202.0,18.7388,18.7631,18.7267,18.7328,115202.0
2015-09-09 12:50:00,30.92,30.93,30.81,30.84,231826.0,18.7328,18.7388,18.6661,18.6843,231826.0
2015-09-09 13:00:00,30.84,30.92,30.82,30.91,166659.0,18.6843,18.7328,18.6722,18.7267,166659.0
2015-09-09 13:10:00,30.91,30.99,30.89,30.98,240354.0,18.7267,18.7752,18.7146,18.7691,240354.0
2015-09-09 13:20:00,30.98,31.0,30.92,30.93,299699.0,18.7691,18.7812,18.7328,18.7388,299699.0
2015-09-09 13:30:00,30.94,30.94,30.88,30.89,166474.0,18.7449,18.7449,18.7085,18.7146,166474.0
2015-09-09 13:40:00,30.9,30.9,30.87,30.9,143719.0,18.7206,18.7206,18.7025,18.7206,143719.0
2015-09-09 13:50:00,30.89,30.9,30.76,30.77,226516.0,18.7146,18.7206,18.6358,18.6419,226516.0
2015-09-09 14:00:00,30.78,30.78,30.7,30.73,217463.0,18.6479,18.6479,18.5995,18.6176,217463.0
2015-09-09 14:10:00,30.74,30.81,30.73,30.78,140095.0,18.6237,18.6661,18.6176,18.6479,140095.0
2015-09-09 14:20:00,30.78,30.82,30.76,30.81,162589.0,18.6479,18.6722,18.6358,18.6661,162589.0
2015-09-09 14:30:00,30.8,30.87,30.77,30.86,162335.0,18.6601,18.7025,18.6419,18.6964,162335.0
2015-09-09 14:40:00,30.85,30.86,30.77,30.82,211541.0,18.6903,18.6964,18.6419,18.6722,211541.0
2015-09-09 14:50:00,30.82,30.91,30.81,30.87,267272.0,18.6722,18.7267,18.6661,18.7025,267272.0
2015-09-09 15:00:00,30.87,30.93,30.79,30.88,318294.0,18.7025,18.7388,18.654,18.7085,318294.0
2015-09-09 15:10:00,30.88,30.91,30.79,30.88,326592.0,18.7085,18.7267,18.654,18.7085,326592.0
2015-09-09 15:20:00,30.87,30.9,30.8,30.82,353207.0,18.7025,18.7206,18.6601,18.6722,353207.0
2015-09-09 15:30:00,30.82,30.82,30.7,30.74,385279.0,18.6722,18.6722,18.5995,18.6237,385279.0
2015-09-09 15:40:00,30.74,30.75,30.63,30.68,489147.0,18.6237,18.6298,18.5571,18.5874,489147.0
2015-09-09 15:50:00,30.68,30.69,30.6,30.65,791517.0,18.5874,18.5934,18.5389,18.5692,791517.0
2015-09-10 09:30:00,30.74,30.93,30.65,30.77,433770.0,18.6237,18.7388,18.5692,18.6419,433770.0
2015-09-10 09:40:00,30.77,30.79,30.61,30.62,243769.0,18.6419,18.654,18.5449,18.551,243769.0
2015-09-10 09:50:00,30.61,30.62,30.36,30.37,339161.0,18.5449,18.551,18.3935,18.3995,339161.0
2015-09-10 10:00:00,30.38,30.49,30.33,30.48,228209.0,18.4056,18.4722,18.3753,18.4662,228209.0
2015-09-10 10:10:00,30.48,30.67,30.43,30.67,195173.0,18.4662,18.5813,18.4359,18.5813,195173.0
2015-09-10 10:20:00,30.66,30.69,30.58,30.68,245408.0,18.5752,18.5934,18.5268,18.5874,245408.0
2015-09-10 10:30:00,30.68,30.76,30.63,30.73,299931.0,18.5874,18.6358,18.5571,18.6176,299931.0
2015-09-10 10:40:00,30.73,30.77,30.66,30.74,245304.0,18.6176,18.6419,18.5752,18.6237,245304.0
2015-09-10 10:50:00,30.75,30.83,30.75,30.76,265438.0,18.6298,18.6782,18.6298,18.6358,265438.0
2015-09-10 11:00:00,30.75,30.76,30.53,30.58,716067.0,18.6298,18.6358,18.4965,18.5268,716067.0
2015-09-10 11:10:00,30.58,30.64,30.52,30.57,140102.0,18.5268,18.5631,18.4904,18.5207,140102.0
2015-09-10 11:20:00,30.57,30.64,30.53,30.62,190443.0,18.5207,18.5631,18.4965,18.551,190443.0
2015-09-10 11:30:00,30.63,30.74,30.6,30.72,234043.0,18.5571,18.6237,18.5389,18.6116,234043.0
2015-09-10 11:40:00,30.73,30.73,30.63,30.64,188474.0,18.6176,18.6176,18.5571,18.5631,188474.0
2015-09-10 11:50:00,30.65,30.72,30.64,30.69,180127.0,18.5692,18.6116,18.5631,18.5934,180127.0
2015-09-10 12:00:00,30.69,30.7,30.6,30.7,133369.0,18.5934,18.5995,18.5389,18.5995,133369.0
2015-09-10 12:10:00,30.7,30.73,30.61,30.62,204118.0,18.5995,18.6176,18.5449,18.551,204118.0
2015-09-10 12:20:00,30.62,30.66,30.52,30.55,149621.0,18.551,18.5752,18.4904,18.5086,149621.0
2015-09-10 12:30:00,30.54,30.55,30.5,30.54,163657.0,18.5025,18.5086,18.4783,18.5025,163657.0
2015-09-10 12:40:00,30.53,30.6,30.5,30.59,167920.0,18.4965,18.5389,18.4783,18.5328,167920.0
2015-09-10 12:50:00,30.59,30.59,30.48,30.5,116888.0,18.5328,18.5328,18.4662,18.4783,116888.0
2015-09-10 13:00:00,30.5,30.55,30.47,30.53,112119.0,18.4783,18.5086,18.4601,18.4965,112119.0
2015-09-10 13:10:00,30.54,30.61,30.53,30.61,225544.0,18.5025,18.5449,18.4965,18.5449,225544.0
2015-09-10 13:20:00,30.61,30.74,30.57,30.73,223212.0,18.5449,18.6237,18.5207,18.6176,223212.0
2015-09-10 13:30:00,30.73,30.76,30.69,30.74,277889.0,18.6176,18.6358,18.5934,18.6237,277889.0
2015-09-10 13:40:00,30.74,30.75,30.68,30.7,228050.0,18.6237,18.6298,18.5874,18.5995,228050.0
2015-09-10 13:50:00,30.69,30.73,30.63,30.65,163809.0,18.5934,18.6176,18.5571,18.5692,163809.0
2015-09-10 14:00:00,30.66,30.69,30.62,30.65,162319.0,18.5752,18.5934,18.551,18.5692,162319.0
2015-09-10 14:10:00,30.65,30.67,30.59,30.63,173882.0,18.5692,18.5813,18.5328,18.5571,173882.0
2015-09-10 14:20:00,30.64,30.66,30.57,30.59,171314.0,18.5631,18.5752,18.5207,18.5328,171314.0
2015-09-10 14:30:00,30.59,30.62,30.55,30.55,229503.0,18.5328,18.551,18.5086,18.5086,229503.0
2015-09-10 14:40:00,30.55,30.59,30.54,30.55,161309.0,18.5086,18.5328,18.5025,18.5086,161309.0
2015-09-10 14:50:00,30.55,30.57,30.5,30.53,194400.0,18.5086,18.5207,18.4783,18.4965,194400.0
2015-09-10 15:00:00,30.52,30.53,30.46,30.52,245348.0,18.4904,18.4965,18.4541,18.4904,245348.0
2015-09-10 15:10:00,30.52,30.6,30.49,30.5,353080.0,18.4904,18.5389,18.4722,18.4783,353080.0
2015-09-10 15:20:00,30.5,30.53,30.45,30.46,366085.0,18.4783,18.4965,18.448,18.4541,366085.0
2015-09-10 15:30:00,30.46,30.47,30.37,30.44,535849.0,18.4541,18.4601,18.3995,18.442,535849.0
2015-09-10 15:40:00,30.44,30.44,30.36,30.44,527599.0,18.442,18.442,18.3935,18.442,527599.0
2015-09-10 15:50:00,30.44,30.51,30.39,30.49,1006493.0,18.442,18.4844,18.4117,18.4722,1006493.0
2015-09-11 09:30:00,30.26,30.3,30.01,30.01,753390.0,18.3329,18.3571,18.1814,18.1814,753390.0
2015-09-11 09:40:00,30.02,30.06,29.94,29.97,927340.0,18.1875,18.2117,18.139,18.1572,927340.0
2015-09-11 09:50:00,29.96,30.06,29.95,29.99,373000.0,18.1511,18.2117,18.1451,18.1693,373000.0
2015-09-11 10:00:00,29.99,30.03,29.91,30.0,417039.0,18.1693,18.1936,18.1209,18.1754,417039.0
2015-09-11 10:10:00,30.0,30.12,29.99,30.09,279782.0,18.1754,18.2481,18.1693,18.2299,279782.0
2015-09-11 10:20:00,30.1,30.19,30.06,30.07,418985.0,18.236,18.2905,18.2117,18.2178,418985.0
2015-09-11 10:30:00,30.07,30.08,30.0,30.03,323027.0,18.2178,18.2238,18.1754,18.1936,323027.0
2015-09-11 10:40:00,30.04,30.05,29.95,29.96,231454.0,18.1996,18.2057,18.1451,18.1511,231454.0
2015-09-11 10:50:00,29.95,29.96,29.82,29.85,325674.0,18.1451,18.1511,18.0663,18.0845,325674.0
2015-09-11 11:00:00,29.86,29.95,29.84,29.9,274787.0,18.0906,18.1451,18.0784,18.1148,274787.0
2015-09-11 11:10:00,29.9,29.93,29.83,29.86,181997.0,18.1148,18.133,18.0724,18.0906,181997.0
2015-09-11 11:20:00,29.86,29.88,29.81,29.87,209476.0,18.0906,18.1027,18.0603,18.0966,209476.0
2015-09-11 11:30:00,29.88,30.0,29.85,29.97,337702.0,18.1027,18.1754,18.0845,18.1572,337702.0
2015-09-11 11:40:00,29.97,29.98,29.92,29.93,223139.0,18.1572,18.1633,18.1269,18.133,223139.0
2015-09-11 11:50:00,29.93,30.0,29.92,29.96,228749.0,18.133,18.1754,18.1269,18.1511,228749.0
2015-09-11 12:00:00,29.95,30.01,29.93,29.94,233919.0,18.1451,18.1814,18.133,18.139,233919.0
2015-09-11 12:10:00,29.94,30.01,29.91,29.92,273159.0,18.139,18.1814,18.1209,18.1269,273159.0
2015-09-11 12:20:00,29.92,29.92,29.86,29.88,159216.0,18.1269,18.1269,18.0906,18.1027,159216.0
2015-09-11 12:30:00,29.89,29.93,29.82,29.84,169917.0,18.1087,18.133,18.0663,18.0784,169917.0
2015-09-11 12:40:00,29.84,29.99,29.81,29.98,220001.0,18.0784,18.1693,18.0603,18.1633,220001.0
2015-09-11 12:50:00,29.98,29.98,29.89,29.93,188601.0,18.1633,18.1633,18.1087,18.133,188601.0
2015-09-11 13:00:00,29.93,29.98,29.9,29.9,132713.0,18.133,18.1633,18.1148,18.1148,132713.0
2015-09-11 13:10:00,29.9,29.92,29.89,29.9,115600.0,18.1148,18.1269,18.1087,18.1148,115600.0
2015-09-11 13:20:00,29.9,29.9,29.82,29.83,241848.0,18.1148,18.1148,18.0663,18.0724,241848.0
2015-09-11 13:30:00,29.83,29.95,29.83,29.95,188886.0,18.0724,18.1451,18.0724,18.1451,188886.0
2015-09-11 13:40:00,29.94,29.99,29.9,29.93,203640.0,18.139,18.1693,18.1148,18.133,203640.0
2015-09-11 13:50:00,29.93,29.99,29.92,29.94,254985.0,18.133,18.1693,18.1269,18.139,254985.0
2015-09-11 14:00:00,29.95,29.95,29.88,29.93,281465.0,18.1451,18.1451,18.1027,18.133,281465.0
2015-09-11 14:10:00,29.93,29.95,29.88,29.89,215866.0,18.133,18.1451,18.1027,18.1087,215866.0
2015-09-11 14:20:00,29.89,29.97,29.88,29.91,224781.0,18.1087,18.1572,18.1027,18.1209,224781.0
2015-09-11 14:30:00,29.92,30.0,29.91,29.98,191070.0,18.1269,18.1754,18.1209,18.1633,191070.0
2015-09-11 14:40:00,29.99,30.0,29.97,29.99,162532.0,18.1693,18.1754,18.1572,18.1693,162532.0
2015-09-11 14:50:00,29.99,30.0,29.91,29.95,255046.0,18.1693,18.1754,18.1209,18.1451,255046.0
2015-09-11 15:00:00,29.94,30.01,29.93,29.98,291785.0,18.139,18.1814,18.133,18.1633,291785.0
2015-09-11 15:10:00,29.98,30.08,29.97,30.04,228358.0,18.1633,18.2238,18.1572,18.1996,228358.0
2015-09-11 15:20:00,30.04,30.08,30.01,30.05,259654.0,18.1996,18.2238,18.1814,18.2057,259654.0
2015-09-11 15:30:00,30.05,30.09,30.01,30.08,441198.0,18.2057,18.2299,18.1814,18.2238,441198.0
2015-09-11 15:40:00,30.08,30.08,29.99,29.99,543685.0,18.2238,18.2238,18.1693,18.1693,543685.0
2015-09-11 15:50:00,29.99,30.09,29.99,30.08,969291.0,18.1693,18.2299,18.1693,18.2238,969291.0
2015-09-14 09:30:00,29.99,30.0,29.7,29.83,479183.0,18.1693,18.1754,17.9936,18.0724,479183.0
2015-09-14 09:40:00,29.84,29.88,29.78,29.8,210436.0,18.0784,18.1027,18.0421,18.0542,210436.0
2015-09-14 09:50:00,29.81,29.97,29.78,29.96,185582.0,18.0603,18.1572,18.0421,18.1511,185582.0
2015-09-14 10:00:00,29.96,30.01,29.93,29.99,241149.0,18.1511,18.1814,18.133,18.1693,241149.0
2015-09-14 10:10:00,29.99,30.17,29.99,30.11,272431.0,18.1693,18.2784,18.1693,18.242,272431.0
2015-09-14 10:20:00,30.11,30.12,29.97,30.02,181510.0,18.242,18.2481,18.1572,18.1875,181510.0
2015-09-14 10:30:00,30.02,30.11,29.99,30.1,193139.0,18.1875,18.242,18.1693,18.236,193139.0
2015-09-14 10:40:00,30.1,30.1,30.01,30.06,207745.0,18.236,18.236,18.1814,18.2117,207745.0
2015-09-14 10:50:00,30.06,30.09,30.01,30.08,164015.0,18.2117,18.2299,18.1814,18.2238,164015.0
2015-09-14 11:00:00,30.07,30.13,30.05,30.07,214604.0,18.2178,18.2541,18.2057,18.2178,214604.0
2015-09-14 11:10:00,30.07,30.08,30.0,30.03,257190.0,18.2178,18.2238,18.1754,18.1936,257190.0
2015-09-14 11:20:00,30.03,30.04,29.97,30.0,230295.0,18.1936,18.1996,18.1572,18.1754,230295.0
2015-09-14 11:30:00,30.0,30.0,29.95,29.97,154855.0,18.1754,18.1754,18.1451,18.1572,154855.0
2015-09-14 11:40:00,29.97,30.0,29.94,29.99,167228.0,18.1572,18.1754,18.139,18.1693,167228.0
2015-09-14 11:50:00,30.0,30.0,29.96,29.98,104002.0,18.1754,18.1754,18.1511,18.1633,104002.0
2015-09-14 12:00:00,29.97,30.0,29.94,29.99,166187.0,18.1572,18.1754,18.139,18.1693,166187.0
2015-09-14 12:10:00,29.98,29.99,29.92,29.95,210926.0,18.1633,18.1693,18.1269,18.1451,210926.0
2015-09-14 12:20:00,29.95,30.0,29.92,29.96,162587.0,18.1451,18.1754,18.1269,18.1511,162587.0
2015-09-14 12:30:00,29.96,30.02,29.93,29.98,202271.0,18.1511,18.1875,18.133,18.1633,202271.0
2015-09-14 12:40:00,29.99,30.04,29.98,30.03,133796.0,18.1693,18.1996,18.1633,18.1936,133796.0
2015-09-14 12:50:00,30.02,30.02,29.98,30.0,107024.0,18.1875,18.1875,18.1633,18.1754,107024.0
2015-09-14 13:00:00,29.99,30.01,29.96,29.97,138428.0,18.1693,18.1814,18.1511,18.1572,138428.0
2015-09-14 13:10:00,29.97,30.0,29.95,29.99,124613.0,18.1572,18.1754,18.1451,18.1693,124613.0
2015-09-14 13:20:00,29.99,30.01,29.96,30.0,145018.0,18.1693,18.1814,18.1511,18.1754,145018.0
2015-09-14 13:30:00,30.0,30.03,29.98,30.02,151422.0,18.1754,18.1936,18.1633,18.1875,151422.0
2015-09-14 13:40:00,30.02,30.05,30.0,30.03,138905.0,18.1875,18.2057,18.1754,18.1936,138905.0
2015-09-14 13:50:00,30.03,30.06,29.99,30.06,134850.0,18.1936,18.2117,18.1693,18.2117,134850.0
2015-09-14 14:00:00,30.06,30.07,29.98,30.0,166723.0,18.2117,18.2178,18.1633,18.1754,166723.0
2015-09-14 14:10:00,29.99,30.01,29.98,30.0,151869.0,18.1693,18.1814,18.1633,18.1754,151869.0
2015-09-14 14:20:00,30.0,30.02,29.95,29.96,208961.0,18.1754,18.1875,18.1451,18.1511,208961.0
2015-09-14 14:30:00,29.96,29.99,29.95,29.97,162794.0,18.1511,18.1693,18.1451,18.1572,162794.0
2015-09-14 14:40:00,29.97,29.99,29.93,29.96,164340.0,18.1572,18.1693,18.133,18.1511,164340.0
2015-09-14 14:50:00,29.97,30.0,29.95,29.95,196667.0,18.1572,18.1754,18.1451,18.1451,196667.0
2015-09-14 15:00:00,29.95,29.99,29.93,29.96,180873.0,18.1451,18.1693,18.133,18.1511,180873.0
2015-09-14 15:10:00,29.95,29.99,29.93,29.97,210369.0,18.1451,18.1693,18.133,18.1572,210369.0
2015-09-14 15:20:00,29.96,30.0,29.93,29.96,199871.0,18.1511,18.1754,18.133,18.1511,199871.0
2015-09-14 15:30:00,29.96,29.97,29.88,29.9,303176.0,18.1511,18.1572,18.1027,18.1148,303176.0
2015-09-14 15:40:00,29.9,29.91,29.87,29.88,385766.0,18.1148,18.1209,18.0966,18.1027,385766.0
2015-09-14 15:50:00,29.87,29.91,29.83,29.86,1289887.0,18.0966,18.1209,18.0724,18.0906,1289887.0
2015-09-15 09:30:00,29.86,30.0,29.86,29.97,325989.0,18.0906,18.1754,18.0906,18.1572,325989.0
2015-09-15 09:40:00,29.97,30.05,29.89,29.96,208056.0,18.1572,18.2057,18.1087,18.1511,208056.0
2015-09-15 09:50:00,29.96,30.11,29.94,30.1,236572.0,18.1511,18.242,18.139,18.236,236572.0
2015-09-15 10:00:00,30.11,30.15,29.87,29.9,276843.0,18.242,18.2663,18.0966,18.1148,276843.0
2015-09-15 10:10:00,29.9,30.04,29.88,30.0,255147.0,18.1148,18.1996,18.1027,18.1754,255147.0
2015-09-15 10:20:00,30.0,30.06,29.9,29.91,249638.0,18.1754,18.2117,18.1148,18.1209,249638.0
2015-09-15 10:30:00,29.92,30.02,29.91,29.96,181896.0,18.1269,18.1875,18.1209,18.1511,181896.0
2015-09-15 10:40:00,29.97,30.12,29.97,30.05,241335.0,18.1572,18.2481,18.1572,18.2057,241335.0
2015-09-15 10:50:00,30.05,30.19,30.03,30.17,260600.0,18.2057,18.2905,18.1936,18.2784,260600.0
2015-09-15 11:00:00,30.16,30.17,30.08,30.11,259738.0,18.2723,18.2784,18.2238,18.242,259738.0
2015-09-15 11:10:00,30.1,30.12,30.03,30.03,187980.0,18.236,18.2481,18.1936,18.1936,187980.0
2015-09-15 11:20:00,30.04,30.07,30.01,30.04,221195.0,18.1996,18.2178,18.1814,18.1996,221195.0
2015-09-15 11:30:00,30.05,30.11,30.05,30.1,219045.0,18.2057,18.242,18.2057,18.236,219045.0
2015-09-15 11:40:00,30.11,30.17,30.1,30.17,157286.0,18.242,18.2784,18.236,18.2784,157286.0
2015-09-15 11:50:00,30.17,30.19,30.13,30.14,197882.0,18.2784,18.2905,18.2541,18.2602,197882.0
2015-09-15 12:00:00,30.14,30.15,30.1,30.15,116335.0,18.2602,18.2663,18.236,18.2663,116335.0
2015-09-15 12:10:00,30.15,30.18,30.12,30.17,135804.0,18.2663,18.2844,18.2481,18.2784,135804.0
2015-09-15 12:20:00,30.16,30.22,30.13,30.14,138554.0,18.2723,18.3087,18.2541,18.2602,138554.0
2015-09-15 12:30:00,30.15,30.17,30.12,30.13,124775.0,18.2663,18.2784,18.2481,18.2541,124775.0
2015-09-15 12:40:00,30.13,30.13,30.04,30.08,146645.0,18.2541,18.2541,18.1996,18.2238,146645.0
2015-09-15 12:50:00,30.08,30.08,30.0,30.02,196804.0,18.2238,18.2238,18.1754,18.1875,196804.0
2015-09-15 13:00:00,30.02,30.09,30.0,30.09,135806.0,18.1875,18.2299,18.1754,18.2299,135806.0
2015-09-15 13:10:00,30.07,30.13,30.05,30.09,159111.0,18.2178,18.2541,18.2057,18.2299,159111.0
2015-09-15 13:20:00,30.09,30.12,30.05,30.09,139648.0,18.2299,18.2481,18.2057,18.2299,139648.0
2015-09-15 13:30:00,30.08,30.1,30.06,30.08,272656.0,18.2238,18.236,18.2117,18.2238,272656.0
2015-09-15 13:40:00,30.08,30.12,30.08,30.11,211365.0,18.2238,18.2481,18.2238,18.242,211365.0
2015-09-15 13:50:00,30.1,30.13,30.08,30.13,154514.0,18.236,18.2541,18.2238,18.2541,154514.0
2015-09-15 14:00:00,30.13,30.13,30.09,30.11,193195.0,18.2541,18.2541,18.2299,18.242,193195.0
2015-09-15 14:10:00,30.11,30.15,30.09,30.15,232581.0,18.242,18.2663,18.2299,18.2663,232581.0
2015-09-15 14:20:00,30.15,30.15,30.1,30.13,175621.0,18.2663,18.2663,18.236,18.2541,175621.0
2015-09-15 14:30:00,30.14,30.14,30.1,30.12,156168.0,18.2602,18.2602,18.236,18.2481,156168.0
2015-09-15 14:40:00,30.12,30.15,30.11,30.14,182954.0,18.2481,18.2663,18.242,18.2602,182954.0
2015-09-15 14:50:00,30.13,30.15,30.1,30.12,203167.0,18.2541,18.2663,18.236,18.2481,203167.0
2015-09-15 15:00:00,30.13,30.15,30.12,30.14,240058.0,18.2541,18.2663,18.2481,18.2602,240058.0
2015-09-15 15:10:00,30.14,30.2,30.14,30.15,215244.0,18.2602,18.2966,18.2602,18.2663,215244.0
2015-09-15 15:20:00,30.15,30.18,30.12,30.18,267555.0,18.2663,18.2844,18.2481,18.2844,267555.0
2015-09-15 15:30:00,30.18,30.19,30.14,30.16,392825.0,18.2844,18.2905,18.2602,18.2723,392825.0
2015-09-15 15:40:00,30.16,30.2,30.15,30.17,511747.0,18.2723,18.2966,18.2663,18.2784,511747.0
2015-09-15 15:50:00,30.17,30.2,30.16,30.17,682937.0,18.2784,18.2966,18.2723,18.2784,682937.0
2015-09-16 09:30:00,30.38,30.59,30.31,30.59,453381.0,18.4056,18.5328,18.3632,18.5328,453381.0
2015-09-16 09:40:00,30.58,30.79,30.58,30.75,647715.0,18.5268,18.654,18.5268,18.6298,647715.0
2015-09-16 09:50:00,30.74,30.78,30.63,30.72,431243.0,18.6237,18.6479,18.5571,18.6116,431243.0
2015-09-16 10:00:00,30.73,30.74,30.61,30.63,469511.0,18.6176,18.6237,18.5449,18.5571,469511.0
2015-09-16 10:10:00,30.63,30.65,30.53,30.55,525210.0,18.5571,18.5692,18.4965,18.5086,525210.0
2015-09-16 10:20:00,30.56,30.6,30.45,30.57,307572.0,18.5147,18.5389,18.448,18.5207,307572.0
2015-09-16 10:30:00,30.56,30.58,30.33,30.41,331600.0,18.5147,18.5268,18.3753,18.4238,331600.0
2015-09-16 10:40:00,30.41,30.44,30.36,30.39,184029.0,18.4238,18.442,18.3935,18.4117,184029.0
2015-09-16 10:50:00,30.38,30.46,30.37,30.4,274438.0,18.4056,18.4541,18.3995,18.4177,274438.0
2015-09-16 11:00:00,30.41,30.62,30.4,30.62,239412.0,18.4238,18.551,18.4177,18.551,239412.0
2015-09-16 11:10:00,30.62,30.74,30.6,30.71,519578.0,18.551,18.6237,18.5389,18.6055,519578.0
2015-09-16 11:20:00,30.71,30.78,30.7,30.72,370190.0,18.6055,18.6479,18.5995,18.6116,370190.0
2015-09-16 11:30:00,30.71,30.73,30.62,30.65,248769.0,18.6055,18.6176,18.551,18.5692,248769.0
2015-09-16 11:40:00,30.65,30.68,30.59,30.63,134744.0,18.5692,18.5874,18.5328,18.5571,134744.0
2015-09-16 11:50:00,30.63,30.7,30.62,30.68,133116.0,18.5571,18.5995,18.551,18.5874,133116.0
2015-09-16 12:00:00,30.68,30.7,30.57,30.6,292797.0,18.5874,18.5995,18.5207,18.5389,292797.0
2015-09-16 12:10:00,30.6,30.6,30.54,30.59,210125.0,18.5389,18.5389,18.5025,18.5328,210125.0
2015-09-16 12:20:00,30.6,30.6,30.57,30.59,142292.0,18.5389,18.5389,18.5207,18.5328,142292.0
2015-09-16 12:30:00,30.59,30.6,30.51,30.53,214958.0,18.5328,18.5389,18.4844,18.4965,214958.0
2015-09-16 12:40:00,30.53,30.56,30.51,30.56,176850.0,18.4965,18.5147,18.4844,18.5147,176850.0
2015-09-16 12:50:00,30.56,30.6,30.55,30.58,154087.0,18.5147,18.5389,18.5086,18.5268,154087.0
2015-09-16 13:00:00,30.57,30.59,30.51,30.59,217125.0,18.5207,18.5328,18.4844,18.5328,217125.0
2015-09-16 13:10:00,30.58,30.61,30.57,30.6,147455.0,18.5268,18.5449,18.5207,18.5389,147455.0
2015-09-16 13:20:00,30.6,30.6,30.5,30.53,253880.0,18.5389,18.5389,18.4783,18.4965,253880.0
2015-09-16 13:30:00,30.53,30.53,30.45,30.45,264196.0,18.4965,18.4965,18.448,18.448,264196.0
2015-09-16 13:40:00,30.45,30.52,30.41,30.52,231217.0,18.448,18.4904,18.4238,18.4904,231217.0
2015-09-16 13:50:00,30.52,30.58,30.49,30.5,164001.0,18.4904,18.5268,18.4722,18.4783,164001.0
2015-09-16 14:00:00,30.5,30.51,30.46,30.47,187551.0,18.4783,18.4844,18.4541,18.4601,187551.0
2015-09-16 14:10:00,30.47,30.47,30.39,30.41,265644.0,18.4601,18.4601,18.4117,18.4238,265644.0
2015-09-16 14:20:00,30.4,30.41,30.34,30.41,353673.0,18.4177,18.4238,18.3814,18.4238,353673.0
2015-09-16 14:30:00,30.41,30.41,30.36,30.37,166226.0,18.4238,18.4238,18.3935,18.3995,166226.0
2015-09-16 14:40:00,30.38,30.47,30.36,30.47,161307.0,18.4056,18.4601,18.3935,18.4601,161307.0
2015-09-16 14:50:00,30.47,30.54,30.45,30.51,192517.0,18.4601,18.5025,18.448,18.4844,192517.0
2015-09-16 15:00:00,30.51,30.53,30.45,30.45,208433.0,18.4844,18.4965,18.448,18.448,208433.0
2015-09-16 15:10:00,30.46,30.7,30.44,30.65,663747.0,18.4541,18.5995,18.442,18.5692,663747.0
2015-09-16 15:20:00,30.65,30.67,30.6,30.64,422351.0,18.5692,18.5813,18.5389,18.5631,422351.0
2015-09-16 15:30:00,30.63,30.73,30.61,30.72,540950.0,18.5571,18.6176,18.5449,18.6116,540950.0
2015-09-16 15:40:00,30.73,30.73,30.68,30.7,744954.0,18.6176,18.6176,18.5874,18.5995,744954.0
2015-09-16 15:50:00,30.7,30.72,30.66,30.69,1173795.0,18.5995,18.6116,18.5752,18.5934,1173795.0
2015-09-17 09:30:00,30.75,30.8,30.6,30.76,351600.0,18.6298,18.6601,18.5389,18.6358,351600.0
2015-09-17 09:40:00,30.77,30.96,30.75,30.93,309367.0,18.6419,18.757,18.6298,18.7388,309367.0
2015-09-17 09:50:00,30.93,30.93,30.67,30.72,281578.0,18.7388,18.7388,18.5813,18.6116,281578.0
2015-09-17 10:00:00,30.72,30.82,30.66,30.69,202874.0,18.6116,18.6722,18.5752,18.5934,202874.0
2015-09-17 10:10:00,30.69,30.71,30.56,30.59,221165.0,18.5934,18.6055,18.5147,18.5328,221165.0
2015-09-17 10:20:00,30.6,30.79,30.59,30.78,183406.0,18.5389,18.654,18.5328,18.6479,183406.0
2015-09-17 10:30:00,30.78,30.8,30.59,30.59,260604.0,18.6479,18.6601,18.5328,18.5328,260604.0
2015-09-17 10:40:00,30.6,30.7,30.59,30.7,115564.0,18.5389,18.5995,18.5328,18.5995,115564.0
2015-09-17 10:50:00,30.7,30.7,30.62,30.64,251662.0,18.5995,18.5995,18.551,18.5631,251662.0
2015-09-17 11:00:00,30.64,30.75,30.63,30.75,179802.0,18.5631,18.6298,18.5571,18.6298,179802.0
2015-09-17 11:10:00,30.75,30.85,30.74,30.76,466542.0,18.6298,18.6903,18.6237,18.6358,466542.0
2015-09-17 11:20:00,30.77,30.79,30.7,30.74,195935.0,18.6419,18.654,18.5995,18.6237,195935.0
2015-09-17 11:30:00,30.73,30.78,30.68,30.73,239895.0,18.6176,18.6479,18.5874,18.6176,239895.0
2015-09-17 11:40:00,30.74,30.76,30.65,30.66,197643.0,18.6237,18.6358,18.5692,18.5752,197643.0
2015-09-17 11:50:00,30.66,30.7,30.65,30.69,185834.0,18.5752,18.5995,18.5692,18.5934,185834.0
2015-09-17 12:00:00,30.69,30.7,30.65,30.69,130534.0,18.5934,18.5995,18.5692,18.5934,130534.0
2015-09-17 12:10:00,30.7,30.75,30.67,30.74,164677.0,18.5995,18.6298,18.5813,18.6237,164677.0
2015-09-17 12:20:00,30.74,30.77,30.7,30.73,145508.0,18.6237,18.6419,18.5995,18.6176,145508.0
2015-09-17 12:30:00,30.73,30.76,30.7,30.71,188392.0,18.6176,18.6358,18.5995,18.6055,188392.0
2015-09-17 12:40:00,30.71,30.73,30.68,30.72,124893.0,18.6055,18.6176,18.5874,18.6116,124893.0
2015-09-17 12:50:00,30.72,30.77,30.71,30.76,245770.0,18.6116,18.6419,18.6055,18.6358,245770.0
2015-09-17 13:00:00,30.76,30.85,30.75,30.85,300045.0,18.6358,18.6903,18.6298,18.6903,300045.0
2015-09-17 13:10:00,30.84,30.95,30.83,30.92,231710.0,18.6843,18.7509,18.6782,18.7328,231710.0
2015-09-17 13:20:00,30.91,30.92,30.83,30.85,199403.0,18.7267,18.7328,18.6782,18.6903,199403.0
2015-09-17 13:30:00,30.85,30.87,30.77,30.78,155514.0,18.6903,18.7025,18.6419,18.6479,155514.0
2015-09-17 13:40:00,30.78,30.88,30.77,30.86,194126.0,18.6479,18.7085,18.6419,18.6964,194126.0
2015-09-17 13:50:00,30.87,30.96,30.86,30.9,437778.0,18.7025,18.757,18.6964,18.7206,437778.0
2015-09-17 14:00:00,30.9,31.03,30.71,30.82,702836.0,18.7206,18.7994,18.6055,18.6722,702836.0
2015-09-17 14:10:00,30.83,31.0,30.83,30.95,616979.0,18.6782,18.7812,18.6782,18.7509,616979.0
2015-09-17 14:20:00,30.95,31.03,30.9,30.91,507635.0,18.7509,18.7994,18.7206,18.7267,507635.0
2015-09-17 14:30:00,30.91,31.03,30.89,31.0,413755.0,18.7267,18.7994,18.7146,18.7812,413755.0
2015-09-17 14:40:00,30.99,31.28,30.98,31.21,639297.0,18.7752,18.9509,18.7691,18.9085,639297.0
2015-09-17 14:50:00,31.22,31.23,31.12,31.17,346677.0,18.9145,18.9206,18.8539,18.8842,346677.0
2015-09-17 15:00:00,31.17,31.21,30.99,30.99,431504.0,18.8842,18.9085,18.7752,18.7752,431504.0
2015-09-17 15:10:00,31.0,31.04,30.85,30.9,549483.0,18.7812,18.8055,18.6903,18.7206,549483.0
2015-09-17 15:20:00,30.9,30.9,30.67,30.87,521348.0,18.7206,18.7206,18.5813,18.7025,521348.0
2015-09-17 15:30:00,30.86,30.92,30.78,30.8,528823.0,18.6964,18.7328,18.6479,18.6601,528823.0
2015-09-17 15:40:00,30.8,30.89,30.8,30.87,508563.0,18.6601,18.7146,18.6601,18.7025,508563.0
2015-09-17 15:50:00,30.86,30.87,30.75,30.82,1079755.0,18.6964,18.7025,18.6298,18.6722,1079755.0
2015-09-18 09:30:00,30.41,30.77,30.34,30.56,2163145.0,18.4238,18.6419,18.3814,18.5147,2163145.0
2015-09-18 09:40:00,30.57,30.57,30.39,30.39,462825.0,18.5207,18.5207,18.4117,18.4117,462825.0
2015-09-18 09:50:00,30.39,30.51,30.33,30.49,381318.0,18.4117,18.4844,18.3753,18.4722,381318.0
2015-09-18 10:00:00,30.49,30.64,30.48,30.61,291569.0,18.4722,18.5631,18.4662,18.5449,291569.0
2015-09-18 10:10:00,30.62,30.66,30.57,30.61,238586.0,18.551,18.5752,18.5207,18.5449,238586.0
2015-09-18 10:20:00,30.61,30.79,30.59,30.76,249899.0,18.5449,18.654,18.5328,18.6358,249899.0
2015-09-18 10:30:00,30.75,30.88,30.7,30.7,306115.0,18.6298,18.7085,18.5995,18.5995,306115.0
2015-09-18 10:40:00,30.7,30.75,30.64,30.75,314628.0,18.5995,18.6298,18.5631,18.6298,314628.0
2015-09-18 10:50:00,30.75,30.8,30.7,30.71,218072.0,18.6298,18.6601,18.5995,18.6055,218072.0
2015-09-18 11:00:00,30.71,30.73,30.68,30.72,292256.0,18.6055,18.6176,18.5874,18.6116,292256.0
2015-09-18 11:10:00,30.73,30.77,30.69,30.72,214105.0,18.6176,18.6419,18.5934,18.6116,214105.0
2015-09-18 11:20:00,30.72,30.79,30.7,30.71,181942.0,18.6116,18.654,18.5995,18.6055,181942.0
2015-09-18 11:30:00,30.7,30.76,30.69,30.76,221671.0,18.5995,18.6358,18.5934,18.6358,221671.0
2015-09-18 11:40:00,30.77,30.88,30.75,30.87,262141.0,18.6419,18.7085,18.6298,18.7025,262141.0
2015-09-18 11:50:00,30.86,30.88,30.76,30.77,183213.0,18.6964,18.7085,18.6358,18.6419,183213.0
2015-09-18 12:00:00,30.77,30.78,30.66,30.7,320156.0,18.6419,18.6479,18.5752,18.5995,320156.0
2015-09-18 12:10:00,30.7,30.74,30.69,30.71,208887.0,18.5995,18.6237,18.5934,18.6055,208887.0
2015-09-18 12:20:00,30.71,30.74,30.69,30.73,163383.0,18.6055,18.6237,18.5934,18.6176,163383.0
2015-09-18 12:30:00,30.73,30.75,30.64,30.65,233399.0,18.6176,18.6298,18.5631,18.5692,233399.0
2015-09-18 12:40:00,30.64,30.73,30.64,30.72,211852.0,18.5631,18.6176,18.5631,18.6116,211852.0
2015-09-18 12:50:00,30.73,30.76,30.71,30.75,283920.0,18.6176,18.6358,18.6055,18.6298,283920.0
2015-09-18 13:00:00,30.74,30.8,30.7,30.74,158342.0,18.6237,18.6601,18.5995,18.6237,158342.0
2015-09-18 13:10:00,30.73,30.75,30.69,30.7,165765.0,18.6176,18.6298,18.5934,18.5995,165765.0
2015-09-18 13:20:00,30.7,30.71,30.65,30.7,186459.0,18.5995,18.6055,18.5692,18.5995,186459.0
2015-09-18 13:30:00,30.69,30.71,30.66,30.69,205020.0,18.5934,18.6055,18.5752,18.5934,205020.0
2015-09-18 13:40:00,30.69,30.71,30.62,30.66,178340.0,18.5934,18.6055,18.551,18.5752,178340.0
2015-09-18 13:50:00,30.65,30.68,30.57,30.59,154671.0,18.5692,18.5874,18.5207,18.5328,154671.0
2015-09-18 14:00:00,30.59,30.67,30.56,30.59,141747.0,18.5328,18.5813,18.5147,18.5328,141747.0
2015-09-18 14:10:00,30.58,30.62,30.56,30.62,157645.0,18.5268,18.551,18.5147,18.551,157645.0
2015-09-18 14:20:00,30.62,30.62,30.56,30.57,182434.0,18.551,18.551,18.5147,18.5207,182434.0
2015-09-18 14:30:00,30.57,30.59,30.54,30.59,143425.0,18.5207,18.5328,18.5025,18.5328,143425.0
2015-09-18 14:40:00,30.58,30.62,30.52,30.52,174107.0,18.5268,18.551,18.4904,18.4904,174107.0
2015-09-18 14:50:00,30.53,30.59,30.5,30.57,250584.0,18.4965,18.5328,18.4783,18.5207,250584.0
2015-09-18 15:00:00,30.57,30.6,30.48,30.48,294927.0,18.5207,18.5389,18.4662,18.4662,294927.0
2015-09-18 15:10:00,30.49,30.53,30.47,30.51,258205.0,18.4722,18.4965,18.4601,18.4844,258205.0
2015-09-18 15:20:00,30.51,30.54,30.46,30.5,374019.0,18.4844,18.5025,18.4541,18.4783,374019.0
2015-09-18 15:30:00,30.5,30.51,30.41,30.42,483980.0,18.4783,18.4844,18.4238,18.4298,483980.0
2015-09-18 15:40:00,30.42,30.44,30.3,30.41,866695.0,18.4298,18.442,18.3571,18.4238,866695.0
2015-09-18 15:50:00,30.4,30.46,30.34,30.42,2444022.0,18.4177,18.4541,18.3814,18.4298,2444022.0
2015-09-21 09:30:00,30.51,30.62,30.39,30.43,405521.0,18.4844,18.551,18.4117,18.4359,405521.0
2015-09-21 09:40:00,30.44,30.55,30.34,30.34,356088.0,18.442,18.5086,18.3814,18.3814,356088.0
2015-09-21 09:50:00,30.35,30.54,30.35,30.39,357752.0,18.3874,18.5025,18.3874,18.4117,357752.0
2015-09-21 10:00:00,30.39,30.49,30.37,30.42,278934.0,18.4117,18.4722,18.3995,18.4298,278934.0
2015-09-21 10:10:00,30.42,30.58,30.42,30.56,242422.0,18.4298,18.5268,18.4298,18.5147,242422.0
2015-09-21 10:20:00,30.56,30.59,30.5,30.51,157524.0,18.5147,18.5328,18.4783,18.4844,157524.0
2015-09-21 10:30:00,30.51,30.65,30.5,30.62,172797.0,18.4844,18.5692,18.4783,18.551,172797.0
2015-09-21 10:40:00,30.62,30.62,30.56,30.57,187275.0,18.551,18.551,18.5147,18.5207,187275.0
2015-09-21 10:50:00,30.58,30.6,30.54,30.59,185016.0,18.5268,18.5389,18.5025,18.5328,185016.0
2015-09-21 11:00:00,30.59,30.62,30.56,30.58,163855.0,18.5328,18.551,18.5147,18.5268,163855.0
2015-09-21 11:10:00,30.57,30.62,30.56,30.6,184267.0,18.5207,18.551,18.5147,18.5389,184267.0
2015-09-21 11:20:00,30.6,30.62,30.57,30.62,201340.0,18.5389,18.551,18.5207,18.551,201340.0
2015-09-21 11:30:00,30.61,30.65,30.53,30.58,294791.0,18.5449,18.5692,18.4965,18.5268,294791.0
2015-09-21 11:40:00,30.57,30.66,30.57,30.65,160086.0,18.5207,18.5752,18.5207,18.5692,160086.0
2015-09-21 11:50:00,30.64,30.67,30.6,30.64,165851.0,18.5631,18.5813,18.5389,18.5631,165851.0
2015-09-21 12:00:00,30.64,30.69,30.63,30.65,219498.0,18.5631,18.5934,18.5571,18.5692,219498.0
2015-09-21 12:10:00,30.65,30.71,30.64,30.7,146412.0,18.5692,18.6055,18.5631,18.5995,146412.0
2015-09-21 12:20:00,30.7,30.71,30.62,30.68,230458.0,18.5995,18.6055,18.551,18.5874,230458.0
2015-09-21 12:30:00,30.68,30.75,30.68,30.75,117256.0,18.5874,18.6298,18.5874,18.6298,117256.0
2015-09-21 12:40:00,30.74,30.78,30.71,30.73,161601.0,18.6237,18.6479,18.6055,18.6176,161601.0
2015-09-21 12:50:00,30.72,30.73,30.63,30.69,244533.0,18.6116,18.6176,18.5571,18.5934,244533.0
2015-09-21 13:00:00,30.69,30.72,30.65,30.67,151755.0,18.5934,18.6116,18.5692,18.5813,151755.0
2015-09-21 13:10:00,30.66,30.68,30.62,30.64,127662.0,18.5752,18.5874,18.551,18.5631,127662.0
2015-09-21 13:20:00,30.64,30.66,30.61,30.62,223141.0,18.5631,18.5752,18.5449,18.551,223141.0
2015-09-21 13:30:00,30.62,30.64,30.59,30.62,201583.0,18.551,18.5631,18.5328,18.551,201583.0
2015-09-21 13:40:00,30.62,30.66,30.6,30.61,138958.0,18.551,18.5752,18.5389,18.5449,138958.0
2015-09-21 13:50:00,30.61,30.62,30.53,30.53,210195.0,18.5449,18.551,18.4965,18.4965,210195.0
2015-09-21 14:00:00,30.53,30.62,30.53,30.61,206311.0,18.4965,18.551,18.4965,18.5449,206311.0
2015-09-21 14:10:00,30.61,30.62,30.58,30.6,163184.0,18.5449,18.551,18.5268,18.5389,163184.0
2015-09-21 14:20:00,30.61,30.72,30.6,30.7,233570.0,18.5449,18.6116,18.5389,18.5995,233570.0
2015-09-21 14:30:00,30.7,30.77,30.68,30.76,173992.0,18.5995,18.6419,18.5874,18.6358,173992.0
2015-09-21 14:40:00,30.75,30.8,30.74,30.79,226465.0,18.6298,18.6601,18.6237,18.654,226465.0
2015-09-21 14:50:00,30.8,30.87,30.78,30.84,289698.0,18.6601,18.7025,18.6479,18.6843,289698.0
2015-09-21 15:00:00,30.84,30.85,30.77,30.78,233009.0,18.6843,18.6903,18.6419,18.6479,233009.0
2015-09-21 15:10:00,30.78,30.78,30.72,30.74,345425.0,18.6479,18.6479,18.6116,18.6237,345425.0
2015-09-21 15:20:00,30.74,30.74,30.7,30.72,198572.0,18.6237,18.6237,18.5995,18.6116,198572.0
2015-09-21 15:30:00,30.71,30.74,30.62,30.63,334674.0,18.6055,18.6237,18.551,18.5571,334674.0
2015-09-21 15:40:00,30.63,30.69,30.61,30.65,304394.0,18.5571,18.5934,18.5449,18.5692,304394.0
2015-09-21 15:50:00,30.66,30.69,30.64,30.67,558328.0,18.5752,18.5934,18.5631,18.5813,558328.0
2015-09-22 09:30:00,30.31,30.45,30.26,30.4,386192.0,18.3632,18.448,18.3329,18.4177,386192.0
2015-09-22 09:40:00,30.4,30.57,30.4,30.42,173179.0,18.4177,18.5207,18.4177,18.4298,173179.0
2015-09-22 09:50:00,30.41,30.6,30.37,30.56,248701.0,18.4238,18.5389,18.3995,18.5147,248701.0
2015-09-22 10:00:00,30.55,30.64,30.54,30.58,190117.0,18.5086,18.5631,18.5025,18.5268,190117.0
2015-09-22 10:10:00,30.58,30.58,30.39,30.39,182362.0,18.5268,18.5268,18.4117,18.4117,182362.0
2015-09-22 10:20:00,30.39,30.46,30.34,30.4,152975.0,18.4117,18.4541,18.3814,18.4177,152975.0
2015-09-22 10:30:00,30.39,30.4,30.23,30.27,269044.0,18.4117,18.4177,18.3147,18.339,269044.0
2015-09-22 10:40:00,30.27,30.27,30.16,30.17,202759.0,18.339,18.339,18.2723,18.2784,202759.0
2015-09-22 10:50:00,30.17,30.27,30.16,30.24,146019.0,18.2784,18.339,18.2723,18.3208,146019.0
2015-09-22 11:00:00,30.24,30.3,30.22,30.25,183411.0,18.3208,18.3571,18.3087,18.3268,183411.0
2015-09-22 11:10:00,30.26,30.36,30.24,30.35,174301.0,18.3329,18.3935,18.3208,18.3874,174301.0
2015-09-22 11:20:00,30.35,30.35,30.27,30.28,154624.0,18.3874,18.3874,18.339,18.345,154624.0
2015-09-22 11:30:00,30.27,30.32,30.25,30.27,140194.0,18.339,18.3693,18.3268,18.339,140194.0
2015-09-22 11:40:00,30.27,30.36,30.26,30.35,131492.0,18.339,18.3935,18.3329,18.3874,131492.0
2015-09-22 11:50:00,30.35,30.35,30.29,30.32,102406.0,18.3874,18.3874,18.3511,18.3693,102406.0
2015-09-22 12:00:00,30.32,30.41,30.29,30.4,133146.0,18.3693,18.4238,18.3511,18.4177,133146.0
2015-09-22 12:10:00,30.4,30.43,30.3,30.32,189044.0,18.4177,18.4359,18.3571,18.3693,189044.0
2015-09-22 12:20:00,30.32,30.35,30.25,30.27,170101.0,18.3693,18.3874,18.3268,18.339,170101.0
2015-09-22 12:30:00,30.27,30.28,30.16,30.18,228214.0,18.339,18.345,18.2723,18.2844,228214.0
2015-09-22 12:40:00,30.18,30.19,30.1,30.11,179006.0,18.2844,18.2905,18.236,18.242,179006.0
2015-09-22 12:50:00,30.11,30.12,30.04,30.09,152631.0,18.242,18.2481,18.1996,18.2299,152631.0
2015-09-22 13:00:00,30.09,30.13,30.05,30.05,122377.0,18.2299,18.2541,18.2057,18.2057,122377.0
2015-09-22 13:10:00,30.05,30.1,30.05,30.09,243023.0,18.2057,18.236,18.2057,18.2299,243023.0
2015-09-22 13:20:00,30.09,30.09,29.97,29.98,277148.0,18.2299,18.2299,18.1572,18.1633,277148.0
2015-09-22 13:30:00,29.99,30.02,29.95,29.97,138660.0,18.1693,18.1875,18.1451,18.1572,138660.0
2015-09-22 13:40:00,29.97,30.08,29.97,30.02,165261.0,18.1572,18.2238,18.1572,18.1875,165261.0
2015-09-22 13:50:00,30.03,30.06,29.99,30.04,231507.0,18.1936,18.2117,18.1693,18.1996,231507.0
2015-09-22 14:00:00,30.04,30.04,29.97,29.99,157326.0,18.1996,18.1996,18.1572,18.1693,157326.0
2015-09-22 14:10:00,29.98,30.04,29.97,30.02,347050.0,18.1633,18.1996,18.1572,18.1875,347050.0
2015-09-22 14:20:00,30.03,30.09,29.99,30.07,177685.0,18.1936,18.2299,18.1693,18.2178,177685.0
2015-09-22 14:30:00,30.07,30.13,30.02,30.07,145540.0,18.2178,18.2541,18.1875,18.2178,145540.0
2015-09-22 14:40:00,30.07,30.09,30.0,30.01,137878.0,18.2178,18.2299,18.1754,18.1814,137878.0
2015-09-22 14:50:00,30.02,30.09,30.0,30.07,258396.0,18.1875,18.2299,18.1754,18.2178,258396.0
2015-09-22 15:00:00,30.06,30.09,30.04,30.05,140582.0,18.2117,18.2299,18.1996,18.2057,140582.0
2015-09-22 15:10:00,30.06,30.08,30.02,30.04,157206.0,18.2117,18.2238,18.1875,18.1996,157206.0
2015-09-22 15:20:00,30.03,30.14,30.03,30.12,191585.0,18.1936,18.2602,18.1936,18.2481,191585.0
2015-09-22 15:30:00,30.13,30.22,30.12,30.21,327035.0,18.2541,18.3087,18.2481,18.3026,327035.0
2015-09-22 15:40:00,30.22,30.24,30.13,30.14,407302.0,18.3087,18.3208,18.2541,18.2602,407302.0
2015-09-22 15:50:00,30.14,30.14,30.08,30.11,697005.0,18.2602,18.2602,18.2238,18.242,697005.0
2015-09-23 09:30:00,30.18,30.25,29.97,30.06,383653.0,18.2844,18.3268,18.1572,18.2117,383653.0
2015-09-23 09:40:00,30.07,30.18,30.02,30.04,118430.0,18.2178,18.2844,18.1875,18.1996,118430.0
2015-09-23 09:50:00,30.04,30.16,30.0,30.14,138766.0,18.1996,18.2723,18.1754,18.2602,138766.0
2015-09-23 10:00:00,30.13,30.21,30.1,30.1,188553.0,18.2541,18.3026,18.236,18.236,188553.0
2015-09-23 10:10:00,30.09,30.1,29.95,29.99,222702.0,18.2299,18.236,18.1451,18.1693,222702.0
2015-09-23 10:20:00,29.99,30.02,29.9,30.0,152406.0,18.1693,18.1875,18.1148,18.1754,152406.0
2015-09-23 10:30:00,30.01,30.07,30.0,30.06,181782.0,18.1814,18.2178,18.1754,18.2117,181782.0
2015-09-23 10:40:00,30.06,30.09,30.01,30.06,172823.0,18.2117,18.2299,18.1814,18.2117,172823.0
2015-09-23 10:50:00,30.06,30.1,29.93,29.94,207569.0,18.2117,18.236,18.133,18.139,207569.0
2015-09-23 11:00:00,29.95,29.97,29.9,29.92,249689.0,18.1451,18.1572,18.1148,18.1269,249689.0
2015-09-23 11:10:00,29.92,29.92,29.8,29.86,219596.0,18.1269,18.1269,18.0542,18.0906,219596.0
2015-09-23 11:20:00,29.85,29.87,29.81,29.85,156448.0,18.0845,18.0966,18.0603,18.0845,156448.0
2015-09-23 11:30:00,29.86,29.87,29.71,29.73,341223.0,18.0906,18.0966,17.9997,18.0118,341223.0
2015-09-23 11:40:00,29.73,29.76,29.66,29.76,251681.0,18.0118,18.03,17.9694,18.03,251681.0
2015-09-23 11:50:00,29.75,29.76,29.67,29.68,178276.0,18.0239,18.03,17.9755,17.9815,178276.0
2015-09-23 12:00:00,29.67,29.68,29.53,29.55,296879.0,17.9755,17.9815,17.8906,17.9028,296879.0
2015-09-23 12:10:00,29.55,29.58,29.48,29.52,539493.0,17.9028,17.9209,17.8603,17.8846,539493.0
2015-09-23 12:20:00,29.52,29.53,29.44,29.46,299852.0,17.8846,17.8906,17.8361,17.8482,299852.0
2015-09-23 12:30:00,29.46,29.5,29.37,29.4,219337.0,17.8482,17.8725,17.7937,17.8119,219337.0
2015-09-23 12:40:00,29.39,29.41,29.25,29.28,458751.0,17.8058,17.8179,17.721,17.7392,458751.0
2015-09-23 12:50:00,29.27,29.32,29.25,29.3,323527.0,17.7331,17.7634,17.721,17.7513,323527.0
2015-09-23 13:00:00,29.3,29.34,29.28,29.31,301897.0,17.7513,17.7755,17.7392,17.7573,301897.0
2015-09-23 13:10:00,29.3,29.31,29.27,29.3,161498.0,17.7513,17.7573,17.7331,17.7513,161498.0
2015-09-23 13:20:00,29.3,29.3,29.25,29.25,164487.0,17.7513,17.7513,17.721,17.721,164487.0
2015-09-23 13:30:00,29.26,29.27,29.21,29.22,299036.0,17.7271,17.7331,17.6968,17.7028,299036.0
2015-09-23 13:40:00,29.23,29.3,29.21,29.26,331726.0,17.7089,17.7513,17.6968,17.7271,331726.0
2015-09-23 13:50:00,29.26,29.28,29.22,29.25,217557.0,17.7271,17.7392,17.7028,17.721,217557.0
2015-09-23 14:00:00,29.25,29.32,29.23,29.24,259721.0,17.721,17.7634,17.7089,17.7149,259721.0
2015-09-23 14:10:00,29.24,29.25,29.2,29.21,163060.0,17.7149,17.721,17.6907,17.6968,163060.0
2015-09-23 14:20:00,29.21,29.23,29.15,29.15,296145.0,17.6968,17.7089,17.6604,17.6604,296145.0
2015-09-23 14:30:00,29.16,29.18,29.13,29.14,230553.0,17.6665,17.6786,17.6483,17.6544,230553.0
2015-09-23 14:40:00,29.14,29.21,29.12,29.2,278969.0,17.6544,17.6968,17.6422,17.6907,278969.0
2015-09-23 14:50:00,29.19,29.2,29.1,29.13,297183.0,17.6846,17.6907,17.6301,17.6483,297183.0
2015-09-23 15:00:00,29.13,29.22,29.11,29.19,465168.0,17.6483,17.7028,17.6362,17.6846,465168.0
2015-09-23 15:10:00,29.19,29.2,29.15,29.17,300374.0,17.6846,17.6907,17.6604,17.6725,300374.0
2015-09-23 15:20:00,29.17,29.19,29.08,29.11,434956.0,17.6725,17.6846,17.618,17.6362,434956.0
2015-09-23 15:30:00,29.11,29.14,29.06,29.09,533453.0,17.6362,17.6544,17.6059,17.6241,533453.0
2015-09-23 15:40:00,29.09,29.12,29.05,29.11,890682.0,17.6241,17.6422,17.5998,17.6362,890682.0
2015-09-23 15:50:00,29.11,29.14,29.05,29.06,981591.0,17.6362,17.6544,17.5998,17.6059,981591.0
2015-09-24 09:30:00,29.01,29.01,28.8,28.8,787993.0,17.5756,17.5756,17.4484,17.4484,787993.0
2015-09-24 09:40:00,28.8,28.89,28.73,28.75,445008.0,17.4484,17.5029,17.406,17.4181,445008.0
2015-09-24 09:50:00,28.75,28.75,28.58,28.61,470699.0,17.4181,17.4181,17.3151,17.3333,470699.0
2015-09-24 10:00:00,28.62,28.88,28.61,28.77,535122.0,17.3393,17.4968,17.3333,17.4302,535122.0
2015-09-24 10:10:00,28.77,28.91,28.74,28.78,917116.0,17.4302,17.515,17.412,17.4362,917116.0
2015-09-24 10:20:00,28.78,28.84,28.59,28.62,522623.0,17.4362,17.4726,17.3211,17.3393,522623.0
2015-09-24 10:30:00,28.61,28.73,28.59,28.62,707021.0,17.3333,17.406,17.3211,17.3393,707021.0
2015-09-24 10:40:00,28.61,28.62,28.55,28.57,362162.0,17.3333,17.3393,17.2969,17.309,362162.0
2015-09-24 10:50:00,28.56,28.57,28.46,28.5,560077.0,17.303,17.309,17.2424,17.2666,560077.0
2015-09-24 11:00:00,28.5,28.55,28.42,28.54,378767.0,17.2666,17.2969,17.2181,17.2908,378767.0
2015-09-24 11:10:00,28.54,28.54,28.4,28.42,592166.0,17.2908,17.2908,17.206,17.2181,592166.0
2015-09-24 11:20:00,28.41,28.44,28.38,28.4,498154.0,17.2121,17.2303,17.1939,17.206,498154.0
2015-09-24 11:30:00,28.4,28.52,28.39,28.51,483998.0,17.206,17.2787,17.2,17.2727,483998.0
2015-09-24 11:40:00,28.51,28.54,28.45,28.45,292157.0,17.2727,17.2908,17.2363,17.2363,292157.0
2015-09-24 11:50:00,28.45,28.47,28.42,28.44,452474.0,17.2363,17.2484,17.2181,17.2303,452474.0
2015-09-24 12:00:00,28.44,28.45,28.38,28.39,367134.0,17.2303,17.2363,17.1939,17.2,367134.0
2015-09-24 12:10:00,28.39,28.4,28.36,28.39,282027.0,17.2,17.206,17.1818,17.2,282027.0
2015-09-24 12:20:00,28.4,28.56,28.39,28.53,360043.0,17.206,17.303,17.2,17.2848,360043.0
2015-09-24 12:30:00,28.53,28.56,28.48,28.5,561828.0,17.2848,17.303,17.2545,17.2666,561828.0
2015-09-24 12:40:00,28.5,28.51,28.41,28.46,241839.0,17.2666,17.2727,17.2121,17.2424,241839.0
2015-09-24 12:50:00,28.46,28.49,28.43,28.43,243030.0,17.2424,17.2606,17.2242,17.2242,243030.0
2015-09-24 13:00:00,28.43,28.54,28.43,28.54,174619.0,17.2242,17.2908,17.2242,17.2908,174619.0
2015-09-24 13:10:00,28.53,28.59,28.52,28.53,159057.0,17.2848,17.3211,17.2787,17.2848,159057.0
2015-09-24 13:20:00,28.53,28.63,28.52,28.63,266178.0,17.2848,17.3454,17.2787,17.3454,266178.0
2015-09-24 13:30:00,28.63,28.66,28.61,28.66,275163.0,17.3454,17.3635,17.3333,17.3635,275163.0
2015-09-24 13:40:00,28.66,28.84,28.65,28.83,706915.0,17.3635,17.4726,17.3575,17.4665,706915.0
2015-09-24 13:50:00,28.84,28.94,28.81,28.81,606137.0,17.4726,17.5332,17.4544,17.4544,606137.0
2015-09-24 14:00:00,28.81,28.84,28.77,28.81,873897.0,17.4544,17.4726,17.4302,17.4544,873897.0
2015-09-24 14:10:00,28.8,28.85,28.78,28.82,1201058.0,17.4484,17.4787,17.4362,17.4605,1201058.0
2015-09-24 14:20:00,28.83,28.97,28.81,28.96,571977.0,17.4665,17.5514,17.4544,17.5453,571977.0
2015-09-24 14:30:00,28.96,29.03,28.95,29.02,520391.0,17.5453,17.5877,17.5392,17.5817,520391.0
2015-09-24 14:40:00,29.03,29.2,28.98,29.2,489785.0,17.5877,17.6907,17.5574,17.6907,489785.0
2015-09-24 14:50:00,29.2,29.29,29.16,29.25,418642.0,17.6907,17.7452,17.6665,17.721,418642.0
2015-09-24 15:00:00,29.24,29.34,29.2,29.2,840978.0,17.7149,17.7755,17.6907,17.6907,840978.0
2015-09-24 15:10:00,29.2,29.21,29.13,29.19,748320.0,17.6907,17.6968,17.6483,17.6846,748320.0
2015-09-24 15:20:00,29.19,29.33,29.18,29.32,636203.0,17.6846,17.7695,17.6786,17.7634,636203.0
2015-09-24 15:30:00,29.32,29.34,29.23,29.26,968680.0,17.7634,17.7755,17.7089,17.7271,968680.0
2015-09-24 15:40:00,29.26,29.38,29.25,29.35,939821.0,17.7271,17.7998,17.721,17.7816,939821.0
2015-09-24 15:50:00,29.35,29.39,29.25,29.33,2181691.0,17.7816,17.8058,17.721,17.7695,2181691.0
2015-09-25 09:30:00,29.61,29.68,29.31,29.32,737957.0,17.9391,17.9815,17.7573,17.7634,737957.0
2015-09-25 09:40:00,29.32,29.44,29.25,29.37,342984.0,17.7634,17.8361,17.721,17.7937,342984.0
2015-09-25 09:50:00,29.37,29.5,29.37,29.49,257224.0,17.7937,17.8725,17.7937,17.8664,257224.0
2015-09-25 10:00:00,29.48,29.5,29.39,29.43,265310.0,17.8603,17.8725,17.8058,17.83,265310.0
2015-09-25 10:10:00,29.43,29.52,29.41,29.44,326415.0,17.83,17.8846,17.8179,17.8361,326415.0
2015-09-25 10:20:00,29.44,29.48,29.39,29.41,249003.0,17.8361,17.8603,17.8058,17.8179,249003.0
2015-09-25 10:30:00,29.42,29.53,29.38,29.53,332417.0,17.824,17.8906,17.7998,17.8906,332417.0
2015-09-25 10:40:00,29.53,29.55,29.48,29.51,285229.0,17.8906,17.9028,17.8603,17.8785,285229.0
2015-09-25 10:50:00,29.5,29.56,29.49,29.51,247667.0,17.8725,17.9088,17.8664,17.8785,247667.0
2015-09-25 11:00:00,29.51,29.52,29.46,29.46,272552.0,17.8785,17.8846,17.8482,17.8482,272552.0
2015-09-25 11:10:00,29.47,29.58,29.46,29.55,213567.0,17.8543,17.9209,17.8482,17.9028,213567.0
2015-09-25 11:20:00,29.55,29.64,29.51,29.63,267329.0,17.9028,17.9573,17.8785,17.9512,267329.0
2015-09-25 11:30:00,29.63,29.65,29.52,29.54,242154.0,17.9512,17.9633,17.8846,17.8967,242154.0
2015-09-25 11:40:00,29.54,29.57,29.47,29.48,263874.0,17.8967,17.9149,17.8543,17.8603,263874.0
2015-09-25 11:50:00,29.47,29.54,29.47,29.5,205698.0,17.8543,17.8967,17.8543,17.8725,205698.0
2015-09-25 12:00:00,29.51,29.52,29.46,29.49,221128.0,17.8785,17.8846,17.8482,17.8664,221128.0
2015-09-25 12:10:00,29.5,29.57,29.48,29.48,224689.0,17.8725,17.9149,17.8603,17.8603,224689.0
2015-09-25 12:20:00,29.48,29.49,29.44,29.45,204862.0,17.8603,17.8664,17.8361,17.8422,204862.0
2015-09-25 12:30:00,29.46,29.47,29.35,29.37,252815.0,17.8482,17.8543,17.7816,17.7937,252815.0
2015-09-25 12:40:00,29.37,29.45,29.37,29.39,265836.0,17.7937,17.8422,17.7937,17.8058,265836.0
2015-09-25 12:50:00,29.39,29.42,29.36,29.42,220169.0,17.8058,17.824,17.7876,17.824,220169.0
2015-09-25 13:00:00,29.42,29.46,29.4,29.44,378175.0,17.824,17.8482,17.8119,17.8361,378175.0
2015-09-25 13:10:00,29.44,29.46,29.36,29.37,287151.0,17.8361,17.8482,17.7876,17.7937,287151.0
2015-09-25 13:20:00,29.37,29.45,29.36,29.43,254893.0,17.7937,17.8422,17.7876,17.83,254893.0
2015-09-25 13:30:00,29.42,29.48,29.42,29.46,221510.0,17.824,17.8603,17.824,17.8482,221510.0
2015-09-25 13:40:00,29.45,29.47,29.39,29.45,186836.0,17.8422,17.8543,17.8058,17.8422,186836.0
2015-09-25 13:50:00,29.45,29.53,29.42,29.51,187302.0,17.8422,17.8906,17.824,17.8785,187302.0
2015-09-25 14:00:00,29.51,29.59,29.51,29.52,425723.0,17.8785,17.927,17.8785,17.8846,425723.0
2015-09-25 14:10:00,29.52,29.53,29.38,29.38,237087.0,17.8846,17.8906,17.7998,17.7998,237087.0
2015-09-25 14:20:00,29.38,29.4,29.29,29.33,239423.0,17.7998,17.8119,17.7452,17.7695,239423.0
2015-09-25 14:30:00,29.32,29.33,29.25,29.32,189073.0,17.7634,17.7695,17.721,17.7634,189073.0
2015-09-25 14:40:00,29.32,29.34,29.24,29.24,325481.0,17.7634,17.7755,17.7149,17.7149,325481.0
2015-09-25 14:50:00,29.24,29.3,29.21,29.29,276837.0,17.7149,17.7513,17.6968,17.7452,276837.0
2015-09-25 15:00:00,29.3,29.3,29.15,29.15,244113.0,17.7513,17.7513,17.6604,17.6604,244113.0
2015-09-25 15:10:00,29.15,29.2,29.11,29.17,348856.0,17.6604,17.6907,17.6362,17.6725,348856.0
2015-09-25 15:20:00,29.18,29.3,29.16,29.28,283680.0,17.6786,17.7513,17.6665,17.7392,283680.0
2015-09-25 15:30:00,29.28,29.36,29.26,29.31,376130.0,17.7392,17.7876,17.7271,17.7573,376130.0
2015-09-25 15:40:00,29.32,29.42,29.28,29.4,518141.0,17.7634,17.824,17.7392,17.8119,518141.0
2015-09-25 15:50:00,29.4,29.42,29.33,29.41,856759.0,17.8119,17.824,17.7695,17.8179,856759.0
2015-09-28 09:30:00,29.17,29.26,29.01,29.12,359329.0,17.6725,17.7271,17.5756,17.6422,359329.0
2015-09-28 09:40:00,29.12,29.21,29.03,29.03,308488.0,17.6422,17.6968,17.5877,17.5877,308488.0
2015-09-28 09:50:00,29.04,29.06,28.96,28.99,370199.0,17.5938,17.6059,17.5453,17.5635,370199.0
2015-09-28 10:00:00,28.99,29.07,28.92,28.96,252737.0,17.5635,17.6119,17.5211,17.5453,252737.0
2015-09-28 10:10:00,28.96,28.98,28.8,28.81,250734.0,17.5453,17.5574,17.4484,17.4544,250734.0
2015-09-28 10:20:00,28.81,28.83,28.71,28.78,546379.0,17.4544,17.4665,17.3938,17.4362,546379.0
2015-09-28 10:30:00,28.78,28.8,28.69,28.73,452905.0,17.4362,17.4484,17.3817,17.406,452905.0
2015-09-28 10:40:00,28.74,28.75,28.64,28.71,469059.0,17.412,17.4181,17.3514,17.3938,469059.0
2015-09-28 10:50:00,28.71,28.75,28.64,28.67,258212.0,17.3938,17.4181,17.3514,17.3696,258212.0
2015-09-28 11:00:00,28.68,28.7,28.6,28.6,620356.0,17.3757,17.3878,17.3272,17.3272,620356.0
2015-09-28 11:10:00,28.6,28.62,28.51,28.52,439457.0,17.3272,17.3393,17.2727,17.2787,439457.0
2015-09-28 11:20:00,28.52,28.53,28.32,28.33,456953.0,17.2787,17.2848,17.1576,17.1636,456953.0
2015-09-28 11:30:00,28.33,28.41,28.29,28.3,385275.0,17.1636,17.2121,17.1394,17.1454,385275.0
2015-09-28 11:40:00,28.3,28.31,28.22,28.23,562557.0,17.1454,17.1515,17.097,17.103,562557.0
2015-09-28 11:50:00,28.23,28.24,28.15,28.17,646159.0,17.103,17.1091,17.0546,17.0667,646159.0
2015-09-28 12:00:00,28.17,28.2,28.1,28.11,518566.0,17.0667,17.0849,17.0243,17.0303,518566.0
2015-09-28 12:10:00,28.11,28.11,28.03,28.07,627484.0,17.0303,17.0303,16.9819,17.0061,627484.0
2015-09-28 12:20:00,28.06,28.14,28.05,28.11,336700.0,17.0,17.0485,16.994,17.0303,336700.0
2015-09-28 12:30:00,28.1,28.13,28.02,28.04,495736.0,17.0243,17.0424,16.9758,16.9879,495736.0
2015-09-28 12:40:00,28.04,28.04,27.93,28.0,769964.0,16.9879,16.9879,16.9213,16.9637,769964.0
2015-09-28 12:50:00,28.0,28.1,27.99,28.05,514676.0,16.9637,17.0243,16.9576,16.994,514676.0
2015-09-28 13:00:00,28.05,28.1,28.02,28.04,411760.0,16.994,17.0243,16.9758,16.9879,411760.0
2015-09-28 13:10:00,28.03,28.04,27.93,27.95,288128.0,16.9819,16.9879,16.9213,16.9334,288128.0
2015-09-28 13:20:00,27.95,27.95,27.88,27.92,319046.0,16.9334,16.9334,16.891,16.9152,319046.0
2015-09-28 13:30:00,27.91,27.95,27.86,27.88,382886.0,16.9092,16.9334,16.8789,16.891,382886.0
2015-09-28 13:40:00,27.88,27.88,27.79,27.8,356132.0,16.891,16.891,16.8365,16.8425,356132.0
2015-09-28 13:50:00,27.8,27.82,27.71,27.79,520193.0,16.8425,16.8546,16.788,16.8365,520193.0
2015-09-28 14:00:00,27.8,27.82,27.74,27.78,413257.0,16.8425,16.8546,16.8062,16.8304,413257.0
2015-09-28 14:10:00,27.78,27.81,27.7,27.71,356298.0,16.8304,16.8486,16.7819,16.788,356298.0
2015-09-28 14:20:00,27.71,27.78,27.67,27.77,404154.0,16.788,16.8304,16.7638,16.8243,404154.0
2015-09-28 14:30:00,27.77,27.85,27.73,27.85,409463.0,16.8243,16.8728,16.8001,16.8728,409463.0
2015-09-28 14:40:00,27.86,27.9,27.79,27.8,416867.0,16.8789,16.9031,16.8365,16.8425,416867.0
2015-09-28 14:50:00,27.81,27.81,27.72,27.76,448358.0,16.8486,16.8486,16.7941,16.8183,448358.0
2015-09-28 15:00:00,27.75,27.76,27.65,27.66,461747.0,16.8122,16.8183,16.7516,16.7577,461747.0
2015-09-28 15:10:00,27.66,27.68,27.57,27.63,927865.0,16.7577,16.7698,16.7032,16.7395,927865.0
2015-09-28 15:20:00,27.63,27.67,27.55,27.58,727908.0,16.7395,16.7638,16.6911,16.7092,727908.0
2015-09-28 15:30:00,27.58,27.7,27.57,27.61,757095.0,16.7092,16.7819,16.7032,16.7274,757095.0
2015-09-28 15:40:00,27.61,27.67,27.6,27.63,876968.0,16.7274,16.7638,16.7214,16.7395,876968.0
2015-09-28 15:50:00,27.63,27.64,27.54,27.55,1655939.0,16.7395,16.7456,16.685,16.6911,1655939.0
2015-09-29 09:30:00,27.63,27.73,27.4,27.58,798802.0,16.7395,16.8001,16.6002,16.7092,798802.0
2015-09-29 09:40:00,27.57,27.59,27.39,27.57,402470.0,16.7032,16.7153,16.5941,16.7032,402470.0
2015-09-29 09:50:00,27.57,27.81,27.56,27.71,497991.0,16.7032,16.8486,16.6971,16.788,497991.0
2015-09-29 10:00:00,27.72,27.78,27.66,27.67,325789.0,16.7941,16.8304,16.7577,16.7638,325789.0
2015-09-29 10:10:00,27.67,27.72,27.63,27.64,318651.0,16.7638,16.7941,16.7395,16.7456,318651.0
2015-09-29 10:20:00,27.64,27.79,27.63,27.75,325495.0,16.7456,16.8365,16.7395,16.8122,325495.0
2015-09-29 10:30:00,27.75,27.78,27.66,27.72,361442.0,16.8122,16.8304,16.7577,16.7941,361442.0
2015-09-29 10:40:00,27.72,27.72,27.4,27.41,435505.0,16.7941,16.7941,16.6002,16.6062,435505.0
2015-09-29 10:50:00,27.41,27.51,27.37,27.46,445253.0,16.6062,16.6668,16.582,16.6365,445253.0
2015-09-29 11:00:00,27.46,27.53,27.37,27.37,302442.0,16.6365,16.6789,16.582,16.582,302442.0
2015-09-29 11:10:00,27.37,27.37,27.15,27.19,767720.0,16.582,16.582,16.4487,16.473,767720.0
2015-09-29 11:20:00,27.19,27.2,26.95,27.04,1255239.0,16.473,16.479,16.3276,16.3821,1255239.0
2015-09-29 11:30:00,27.04,27.08,26.92,27.0,670208.0,16.3821,16.4063,16.3094,16.3578,670208.0
2015-09-29 11:40:00,27.0,27.03,26.95,26.98,428012.0,16.3578,16.376,16.3276,16.3457,428012.0
2015-09-29 11:50:00,26.97,26.98,26.71,26.71,873403.0,16.3397,16.3457,16.1821,16.1821,873403.0
2015-09-29 12:00:00,26.71,26.81,26.66,26.73,896028.0,16.1821,16.2427,16.1519,16.1943,896028.0
2015-09-29 12:10:00,26.73,26.87,26.68,26.8,990606.0,16.1943,16.2791,16.164,16.2367,990606.0
2015-09-29 12:20:00,26.79,26.86,26.68,26.8,594147.0,16.2306,16.273,16.164,16.2367,594147.0
2015-09-29 12:30:00,26.8,26.82,26.72,26.74,522975.0,16.2367,16.2488,16.1882,16.2003,522975.0
2015-09-29 12:40:00,26.74,26.75,26.65,26.71,549809.0,16.2003,16.2064,16.1458,16.1821,549809.0
2015-09-29 12:50:00,26.71,26.71,26.56,26.57,469363.0,16.1821,16.1821,16.0913,16.0973,469363.0
2015-09-29 13:00:00,26.56,26.68,26.51,26.66,580121.0,16.0913,16.164,16.061,16.1519,580121.0
2015-09-29 13:10:00,26.65,26.76,26.62,26.74,361556.0,16.1458,16.2124,16.1276,16.2003,361556.0
2015-09-29 13:20:00,26.73,26.86,26.71,26.86,436586.0,16.1943,16.273,16.1821,16.273,436586.0
2015-09-29 13:30:00,26.86,26.91,26.77,26.84,403431.0,16.273,16.3033,16.2185,16.2609,403431.0
2015-09-29 13:40:00,26.84,26.87,26.7,26.74,465092.0,16.2609,16.2791,16.1761,16.2003,465092.0
2015-09-29 13:50:00,26.74,26.75,26.63,26.67,506604.0,16.2003,16.2064,16.1337,16.1579,506604.0
2015-09-29 14:00:00,26.66,26.68,26.57,26.59,519009.0,16.1519,16.164,16.0973,16.1094,519009.0
2015-09-29 14:10:00,26.59,26.6,26.48,26.49,776681.0,16.1094,16.1155,16.0428,16.0489,776681.0
2015-09-29 14:20:00,26.48,26.5,26.38,26.47,679809.0,16.0428,16.0549,15.9822,16.0367,679809.0
2015-09-29 14:30:00,26.46,26.47,26.28,26.28,724982.0,16.0307,16.0367,15.9216,15.9216,724982.0
2015-09-29 14:40:00,26.29,26.29,26.11,26.13,1139436.0,15.9277,15.9277,15.8186,15.8308,1139436.0
2015-09-29 14:50:00,26.13,26.22,26.09,26.14,877348.0,15.8308,15.8853,15.8065,15.8368,877348.0
2015-09-29 15:00:00,26.14,26.15,25.93,26.0,1687584.0,15.8368,15.8429,15.7096,15.752,1687584.0
2015-09-29 15:10:00,26.01,26.09,25.98,26.01,1339374.0,15.7581,15.8065,15.7399,15.7581,1339374.0
2015-09-29 15:20:00,26.01,26.02,25.81,25.87,1362399.0,15.7581,15.7641,15.6369,15.6732,1362399.0
2015-09-29 15:30:00,25.86,26.0,25.86,25.96,1058368.0,15.6672,15.752,15.6672,15.7278,1058368.0
2015-09-29 15:40:00,25.95,26.11,25.93,26.03,1781514.0,15.7217,15.8186,15.7096,15.7702,1781514.0
2015-09-29 15:50:00,26.04,26.17,26.01,26.16,2374407.0,15.7762,15.855,15.7581,15.8489,2374407.0
2015-09-30 09:30:00,26.97,26.97,26.49,26.59,1234195.0,16.3397,16.3397,16.0489,16.1094,1234195.0
2015-09-30 09:40:00,26.59,26.75,26.45,26.73,574887.0,16.1094,16.2064,16.0246,16.1943,574887.0
2015-09-30 09:50:00,26.72,27.16,26.67,27.1,792638.0,16.1882,16.4548,16.1579,16.4184,792638.0
2015-09-30 10:00:00,27.1,27.57,27.09,27.51,1199430.0,16.4184,16.7032,16.4124,16.6668,1199430.0
2015-09-30 10:10:00,27.51,27.62,27.35,27.43,979212.0,16.6668,16.7335,16.5699,16.6184,979212.0
2015-09-30 10:20:00,27.43,27.73,27.42,27.64,862728.0,16.6184,16.8001,16.6123,16.7456,862728.0
2015-09-30 10:30:00,27.64,27.66,27.31,27.5,921493.0,16.7456,16.7577,16.5457,16.6608,921493.0
2015-09-30 10:40:00,27.5,27.71,27.36,27.37,675011.0,16.6608,16.788,16.5759,16.582,675011.0
2015-09-30 10:50:00,27.38,27.41,27.12,27.19,688311.0,16.5881,16.6062,16.4305,16.473,688311.0
2015-09-30 11:00:00,27.18,27.26,26.93,26.95,697871.0,16.4669,16.5154,16.3154,16.3276,697871.0
2015-09-30 11:10:00,26.97,27.19,26.93,27.05,578926.0,16.3397,16.473,16.3154,16.3881,578926.0
2015-09-30 11:20:00,27.05,27.05,26.93,26.96,427982.0,16.3881,16.3881,16.3154,16.3336,427982.0
2015-09-30 11:30:00,26.96,27.01,26.89,26.95,454526.0,16.3336,16.3639,16.2912,16.3276,454526.0
2015-09-30 11:40:00,26.95,26.98,26.81,26.94,403016.0,16.3276,16.3457,16.2427,16.3215,403016.0
2015-09-30 11:50:00,26.95,27.01,26.86,26.87,468859.0,16.3276,16.3639,16.273,16.2791,468859.0
2015-09-30 12:00:00,26.87,26.91,26.75,26.75,439638.0,16.2791,16.3033,16.2064,16.2064,439638.0
2015-09-30 12:10:00,26.75,26.76,26.71,26.74,390398.0,16.2064,16.2124,16.1821,16.2003,390398.0
2015-09-30 12:20:00,26.75,26.75,26.59,26.71,490178.0,16.2064,16.2064,16.1094,16.1821,490178.0
2015-09-30 12:30:00,26.71,26.76,26.68,26.68,348558.0,16.1821,16.2124,16.164,16.164,348558.0
2015-09-30 12:40:00,26.68,26.68,26.55,26.6,272504.0,16.164,16.164,16.0852,16.1155,272504.0
2015-09-30 12:50:00,26.6,26.83,26.56,26.83,402976.0,16.1155,16.2548,16.0913,16.2548,402976.0
2015-09-30 13:00:00,26.83,26.89,26.81,26.83,379499.0,16.2548,16.2912,16.2427,16.2548,379499.0
2015-09-30 13:10:00,26.84,26.95,26.82,26.89,370445.0,16.2609,16.3276,16.2488,16.2912,370445.0
2015-09-30 13:20:00,26.88,26.97,26.82,26.94,357951.0,16.2851,16.3397,16.2488,16.3215,357951.0
2015-09-30 13:30:00,26.94,26.97,26.87,26.91,369972.0,16.3215,16.3397,16.2791,16.3033,369972.0
2015-09-30 13:40:00,26.91,27.09,26.91,27.08,433961.0,16.3033,16.4124,16.3033,16.4063,433961.0
2015-09-30 13:50:00,27.09,27.16,27.05,27.12,380480.0,16.4124,16.4548,16.3881,16.4305,380480.0
2015-09-30 14:00:00,27.12,27.14,26.94,26.98,452219.0,16.4305,16.4427,16.3215,16.3457,452219.0
2015-09-30 14:10:00,26.97,27.07,26.95,27.06,296263.0,16.3397,16.4003,16.3276,16.3942,296263.0
2015-09-30 14:20:00,27.05,27.2,27.03,27.2,367877.0,16.3881,16.479,16.376,16.479,367877.0
2015-09-30 14:30:00,27.2,27.22,27.01,27.08,496300.0,16.479,16.4911,16.3639,16.4063,496300.0
2015-09-30 14:40:00,27.07,27.23,27.06,27.22,409677.0,16.4003,16.4972,16.3942,16.4911,409677.0
2015-09-30 14:50:00,27.23,27.36,27.2,27.33,554471.0,16.4972,16.5759,16.479,16.5578,554471.0
2015-09-30 15:00:00,27.33,27.45,27.3,27.44,727182.0,16.5578,16.6305,16.5396,16.6244,727182.0
2015-09-30 15:10:00,27.45,27.48,27.36,27.48,864230.0,16.6305,16.6486,16.5759,16.6486,864230.0
2015-09-30 15:20:00,27.47,27.65,27.45,27.56,962790.0,16.6426,16.7516,16.6305,16.6971,962790.0
2015-09-30 15:30:00,27.56,27.59,27.45,27.59,856679.0,16.6971,16.7153,16.6305,16.7153,856679.0
2015-09-30 15:40:00,27.59,27.71,27.58,27.64,1261704.0,16.7153,16.788,16.7092,16.7456,1261704.0
2015-09-30 15:50:00,27.64,27.71,27.63,27.67,2091002.0,16.7456,16.788,16.7395,16.7638,2091002.0
2015-10-01 09:30:00,28.22,28.42,27.94,28.09,1167517.0,17.097,17.2181,16.9273,17.0182,1167517.0
2015-10-01 09:40:00,28.1,28.25,28.0,28.19,885918.0,17.0243,17.1152,16.9637,17.0788,885918.0
2015-10-01 09:50:00,28.2,28.22,27.9,28.0,618502.0,17.0849,17.097,16.9031,16.9637,618502.0
2015-10-01 10:00:00,27.98,28.0,27.83,27.88,639402.0,16.9516,16.9637,16.8607,16.891,639402.0
2015-10-01 10:10:00,27.89,28.15,27.88,28.12,452323.0,16.897,17.0546,16.891,17.0364,452323.0
2015-10-01 10:20:00,28.12,28.39,28.08,28.25,599940.0,17.0364,17.2,17.0122,17.1152,599940.0
2015-10-01 10:30:00,28.25,28.3,28.06,28.2,761360.0,17.1152,17.1454,17.0,17.0849,761360.0
2015-10-01 10:40:00,28.19,28.24,27.98,28.03,480590.0,17.0788,17.1091,16.9516,16.9819,480590.0
2015-10-01 10:50:00,28.01,28.02,27.87,27.98,401638.0,16.9697,16.9758,16.8849,16.9516,401638.0
2015-10-01 11:00:00,27.98,28.05,27.88,28.03,429694.0,16.9516,16.994,16.891,16.9819,429694.0
2015-10-01 11:10:00,28.04,28.13,27.99,28.03,299307.0,16.9879,17.0424,16.9576,16.9819,299307.0
2015-10-01 11:20:00,28.02,28.16,27.97,28.13,309937.0,16.9758,17.0606,16.9455,17.0424,309937.0
2015-10-01 11:30:00,28.14,28.15,27.93,28.03,366722.0,17.0485,17.0546,16.9213,16.9819,366722.0
2015-10-01 11:40:00,28.03,28.12,27.86,27.88,291036.0,16.9819,17.0364,16.8789,16.891,291036.0
2015-10-01 11:50:00,27.89,27.89,27.69,27.78,284761.0,16.897,16.897,16.7759,16.8304,284761.0
2015-10-01 12:00:00,27.78,27.79,27.7,27.75,264247.0,16.8304,16.8365,16.7819,16.8122,264247.0
2015-10-01 12:10:00,27.75,27.79,27.7,27.73,264044.0,16.8122,16.8365,16.7819,16.8001,264044.0
2015-10-01 12:20:00,27.73,27.9,27.72,27.86,231661.0,16.8001,16.9031,16.7941,16.8789,231661.0
2015-10-01 12:30:00,27.86,27.9,27.75,27.83,166364.0,16.8789,16.9031,16.8122,16.8607,166364.0
2015-10-01 12:40:00,27.83,27.86,27.76,27.76,150662.0,16.8607,16.8789,16.8183,16.8183,150662.0
2015-10-01 12:50:00,27.76,27.93,27.74,27.84,211452.0,16.8183,16.9213,16.8062,16.8668,211452.0
2015-10-01 13:00:00,27.84,27.85,27.76,27.83,175846.0,16.8668,16.8728,16.8183,16.8607,175846.0
2015-10-01 13:10:00,27.83,27.88,27.75,27.82,195900.0,16.8607,16.891,16.8122,16.8546,195900.0
2015-10-01 13:20:00,27.82,27.88,27.75,27.86,171689.0,16.8546,16.891,16.8122,16.8789,171689.0
2015-10-01 13:30:00,27.86,27.93,27.81,27.87,299387.0,16.8789,16.9213,16.8486,16.8849,299387.0
2015-10-01 13:40:00,27.87,27.95,27.86,27.91,249950.0,16.8849,16.9334,16.8789,16.9092,249950.0
2015-10-01 13:50:00,27.92,27.98,27.84,27.97,157934.0,16.9152,16.9516,16.8668,16.9455,157934.0
2015-10-01 14:00:00,27.96,28.02,27.92,27.99,235475.0,16.9395,16.9758,16.9152,16.9576,235475.0
2015-10-01 14:10:00,27.99,28.11,27.97,28.08,261180.0,16.9576,17.0303,16.9455,17.0122,261180.0
2015-10-01 14:20:00,28.08,28.12,27.98,28.05,271234.0,17.0122,17.0364,16.9516,16.994,271234.0
2015-10-01 14:30:00,28.05,28.09,28.01,28.09,305240.0,16.994,17.0182,16.9697,17.0182,305240.0
2015-10-01 14:40:00,28.09,28.11,28.0,28.03,329208.0,17.0182,17.0303,16.9637,16.9819,329208.0
2015-10-01 14:50:00,28.03,28.17,28.01,28.15,283562.0,16.9819,17.0667,16.9697,17.0546,283562.0
2015-10-01 15:00:00,28.15,28.18,28.03,28.07,406304.0,17.0546,17.0727,16.9819,17.0061,406304.0
2015-10-01 15:10:00,28.07,28.14,28.04,28.07,347645.0,17.0061,17.0485,16.9879,17.0061,347645.0
2015-10-01 15:20:00,28.07,28.09,28.01,28.05,372677.0,17.0061,17.0182,16.9697,16.994,372677.0
2015-10-01 15:30:00,28.05,28.09,27.98,27.99,409994.0,16.994,17.0182,16.9516,16.9576,409994.0
2015-10-01 15:40:00,28.0,28.09,27.99,28.07,487258.0,16.9637,17.0182,16.9576,17.0061,487258.0
2015-10-01 15:50:00,28.07,28.13,28.04,28.11,1381871.0,17.0061,17.0424,16.9879,17.0303,1381871.0
2015-10-02 09:30:00,27.89,28.08,27.76,28.04,455328.0,16.897,17.0122,16.8183,16.9879,455328.0
2015-10-02 09:40:00,28.03,28.21,28.0,28.11,434260.0,16.9819,17.0909,16.9637,17.0303,434260.0
2015-10-02 09:50:00,28.1,28.3,28.05,28.24,564234.0,17.0243,17.1454,16.994,17.1091,564234.0
2015-10-02 10:00:00,28.22,28.37,28.17,28.26,440103.0,17.097,17.1879,17.0667,17.1212,440103.0
2015-10-02 10:10:00,28.26,28.3,28.21,28.21,691763.0,17.1212,17.1454,17.0909,17.0909,691763.0
2015-10-02 10:20:00,28.21,28.22,28.07,28.08,363958.0,17.0909,17.097,17.0061,17.0122,363958.0
2015-10-02 10:30:00,28.09,28.25,28.06,28.25,268425.0,17.0182,17.1152,17.0,17.1152,268425.0
2015-10-02 10:40:00,28.24,28.29,28.21,28.27,301233.0,17.1091,17.1394,17.0909,17.1273,301233.0
2015-10-02 10:50:00,28.27,28.27,28.17,28.24,176711.0,17.1273,17.1273,17.0667,17.1091,176711.0
2015-10-02 11:00:00,28.24,28.3,28.18,28.29,335357.0,17.1091,17.1454,17.0727,17.1394,335357.0
2015-10-02 11:10:00,28.29,28.31,28.2,28.21,345063.0,17.1394,17.1515,17.0849,17.0909,345063.0
2015-10-02 11:20:00,28.21,28.28,28.2,28.27,235893.0,17.0909,17.1333,17.0849,17.1273,235893.0
2015-10-02 11:30:00,28.28,28.54,28.27,28.44,403780.0,17.1333,17.2908,17.1273,17.2303,403780.0
2015-10-02 11:40:00,28.43,28.47,28.42,28.42,279591.0,17.2242,17.2484,17.2181,17.2181,279591.0
2015-10-02 11:50:00,28.42,28.44,28.34,28.44,189493.0,17.2181,17.2303,17.1697,17.2303,189493.0
2015-10-02 12:00:00,28.44,28.57,28.44,28.57,223572.0,17.2303,17.309,17.2303,17.309,223572.0
2015-10-02 12:10:00,28.57,28.71,28.55,28.7,324947.0,17.309,17.3938,17.2969,17.3878,324947.0
2015-10-02 12:20:00,28.7,28.73,28.64,28.67,290107.0,17.3878,17.406,17.3514,17.3696,290107.0
2015-10-02 12:30:00,28.68,28.76,28.6,28.61,281544.0,17.3757,17.4241,17.3272,17.3333,281544.0
2015-10-02 12:40:00,28.61,28.76,28.59,28.73,234364.0,17.3333,17.4241,17.3211,17.406,234364.0
2015-10-02 12:50:00,28.73,28.83,28.69,28.8,275148.0,17.406,17.4665,17.3817,17.4484,275148.0
2015-10-02 13:00:00,28.8,28.94,28.78,28.89,299862.0,17.4484,17.5332,17.4362,17.5029,299862.0
2015-10-02 13:10:00,28.89,29.03,28.88,29.0,583379.0,17.5029,17.5877,17.4968,17.5695,583379.0
2015-10-02 13:20:00,29.0,29.17,28.99,29.15,553909.0,17.5695,17.6725,17.5635,17.6604,553909.0
2015-10-02 13:30:00,29.16,29.28,29.12,29.13,652631.0,17.6665,17.7392,17.6422,17.6483,652631.0
2015-10-02 13:40:00,29.14,29.48,29.05,29.42,912061.0,17.6544,17.8603,17.5998,17.824,912061.0
2015-10-02 13:50:00,29.41,29.43,29.2,29.26,741870.0,17.8179,17.83,17.6907,17.7271,741870.0
2015-10-02 14:00:00,29.26,29.57,29.25,29.55,1121807.0,17.7271,17.9149,17.721,17.9028,1121807.0
2015-10-02 14:10:00,29.56,29.56,29.33,29.37,438804.0,17.9088,17.9088,17.7695,17.7937,438804.0
2015-10-02 14:20:00,29.37,29.47,29.31,29.34,391538.0,17.7937,17.8543,17.7573,17.7755,391538.0
2015-10-02 14:30:00,29.34,29.37,29.25,29.37,551483.0,17.7755,17.7937,17.721,17.7937,551483.0
2015-10-02 14:40:00,29.36,29.42,29.3,29.38,432245.0,17.7876,17.824,17.7513,17.7998,432245.0
2015-10-02 14:50:00,29.38,29.38,29.26,29.27,466789.0,17.7998,17.7998,17.7271,17.7331,466789.0
2015-10-02 15:00:00,29.26,29.41,29.19,29.37,793609.0,17.7271,17.8179,17.6846,17.7937,793609.0
2015-10-02 15:10:00,29.37,29.58,29.33,29.55,928996.0,17.7937,17.9209,17.7695,17.9028,928996.0
2015-10-02 15:20:00,29.54,29.6,29.49,29.53,578137.0,17.8967,17.933,17.8664,17.8906,578137.0
2015-10-02 15:30:00,29.53,29.54,29.43,29.47,822694.0,17.8906,17.8967,17.83,17.8543,822694.0
2015-10-02 15:40:00,29.46,29.52,29.4,29.51,720419.0,17.8482,17.8846,17.8119,17.8785,720419.0
2015-10-02 15:50:00,29.5,29.64,29.47,29.62,1772352.0,17.8725,17.9573,17.8543,17.9452,1772352.0
2015-10-05 09:30:00,30.01,30.5,29.95,30.42,1217871.0,18.1814,18.4783,18.1451,18.4298,1217871.0
2015-10-05 09:40:00,30.42,30.69,30.3,30.61,1094828.0,18.4298,18.5934,18.3571,18.5449,1094828.0
2015-10-05 09:50:00,30.61,30.61,30.39,30.49,860255.0,18.5449,18.5449,18.4117,18.4722,860255.0
2015-10-05 10:00:00,30.49,30.55,30.33,30.34,562459.0,18.4722,18.5086,18.3753,18.3814,562459.0
2015-10-05 10:10:00,30.34,30.58,30.33,30.55,889503.0,18.3814,18.5268,18.3753,18.5086,889503.0
2015-10-05 10:20:00,30.55,30.62,30.5,30.62,523818.0,18.5086,18.551,18.4783,18.551,523818.0
2015-10-05 10:30:00,30.62,30.63,30.35,30.35,424292.0,18.551,18.5571,18.3874,18.3874,424292.0
2015-10-05 10:40:00,30.35,30.36,30.21,30.22,669905.0,18.3874,18.3935,18.3026,18.3087,669905.0
2015-10-05 10:50:00,30.22,30.37,30.08,30.37,804612.0,18.3087,18.3995,18.2238,18.3995,804612.0
2015-10-05 11:00:00,30.37,30.44,30.27,30.43,482720.0,18.3995,18.442,18.339,18.4359,482720.0
2015-10-05 11:10:00,30.42,30.54,30.39,30.45,370360.0,18.4298,18.5025,18.4117,18.448,370360.0
2015-10-05 11:20:00,30.46,30.6,30.45,30.54,570221.0,18.4541,18.5389,18.448,18.5025,570221.0
2015-10-05 11:30:00,30.54,30.6,30.49,30.58,404073.0,18.5025,18.5389,18.4722,18.5268,404073.0
2015-10-05 11:40:00,30.59,30.73,30.58,30.73,393795.0,18.5328,18.6176,18.5268,18.6176,393795.0
2015-10-05 11:50:00,30.73,30.74,30.62,30.63,397890.0,18.6176,18.6237,18.551,18.5571,397890.0
2015-10-05 12:00:00,30.63,30.7,30.61,30.67,257044.0,18.5571,18.5995,18.5449,18.5813,257044.0
2015-10-05 12:10:00,30.67,30.69,30.6,30.69,163058.0,18.5813,18.5934,18.5389,18.5934,163058.0
2015-10-05 12:20:00,30.69,30.69,30.52,30.62,257197.0,18.5934,18.5934,18.4904,18.551,257197.0
2015-10-05 12:30:00,30.62,30.69,30.58,30.63,320667.0,18.551,18.5934,18.5268,18.5571,320667.0
2015-10-05 12:40:00,30.63,30.65,30.54,30.55,300769.0,18.5571,18.5692,18.5025,18.5086,300769.0
2015-10-05 12:50:00,30.55,30.59,30.5,30.58,218440.0,18.5086,18.5328,18.4783,18.5268,218440.0
2015-10-05 13:00:00,30.59,30.64,30.55,30.6,238373.0,18.5328,18.5631,18.5086,18.5389,238373.0
2015-10-05 13:10:00,30.59,30.75,30.58,30.75,350103.0,18.5328,18.6298,18.5268,18.6298,350103.0
2015-10-05 13:20:00,30.75,30.75,30.69,30.69,355415.0,18.6298,18.6298,18.5934,18.5934,355415.0
2015-10-05 13:30:00,30.69,30.72,30.64,30.71,602800.0,18.5934,18.6116,18.5631,18.6055,602800.0
2015-10-05 13:40:00,30.7,30.72,30.66,30.72,228825.0,18.5995,18.6116,18.5752,18.6116,228825.0
2015-10-05 13:50:00,30.72,30.72,30.66,30.67,233022.0,18.6116,18.6116,18.5752,18.5813,233022.0
2015-10-05 14:00:00,30.67,30.69,30.61,30.66,206022.0,18.5813,18.5934,18.5449,18.5752,206022.0
2015-10-05 14:10:00,30.65,30.72,30.62,30.69,240168.0,18.5692,18.6116,18.551,18.5934,240168.0
2015-10-05 14:20:00,30.69,30.79,30.68,30.77,392616.0,18.5934,18.654,18.5874,18.6419,392616.0
2015-10-05 14:30:00,30.77,30.82,30.74,30.81,298918.0,18.6419,18.6722,18.6237,18.6661,298918.0
2015-10-05 14:40:00,30.8,30.82,30.77,30.77,290689.0,18.6601,18.6722,18.6419,18.6419,290689.0
2015-10-05 14:50:00,30.78,30.92,30.75,30.91,445370.0,18.6479,18.7328,18.6298,18.7267,445370.0
2015-10-05 15:00:00,30.91,31.09,30.9,31.04,639526.0,18.7267,18.8358,18.7206,18.8055,639526.0
2015-10-05 15:10:00,31.04,31.04,30.91,30.95,436295.0,18.8055,18.8055,18.7267,18.7509,436295.0
2015-10-05 15:20:00,30.95,31.01,30.92,30.98,333688.0,18.7509,18.7873,18.7328,18.7691,333688.0
2015-10-05 15:30:00,30.98,31.06,30.95,30.99,512207.0,18.7691,18.8176,18.7509,18.7752,512207.0
2015-10-05 15:40:00,30.99,30.99,30.86,30.93,524325.0,18.7752,18.7752,18.6964,18.7388,524325.0
2015-10-05 15:50:00,30.93,30.98,30.91,30.94,977472.0,18.7388,18.7691,18.7267,18.7449,977472.0
2015-10-06 09:30:00,30.99,31.17,30.93,31.14,528642.0,18.7752,18.8842,18.7388,18.866,528642.0
2015-10-06 09:40:00,31.14,31.33,31.12,31.15,420077.0,18.866,18.9812,18.8539,18.8721,420077.0
2015-10-06 09:50:00,31.15,31.29,31.13,31.24,421736.0,18.8721,18.9569,18.86,18.9266,421736.0
2015-10-06 10:00:00,31.25,31.29,31.13,31.19,309976.0,18.9327,18.9569,18.86,18.8963,309976.0
2015-10-06 10:10:00,31.19,31.35,31.16,31.18,577668.0,18.8963,18.9933,18.8782,18.8903,577668.0
2015-10-06 10:20:00,31.17,31.24,31.11,31.14,519564.0,18.8842,18.9266,18.8479,18.866,519564.0
2015-10-06 10:30:00,31.14,31.46,31.14,31.46,392312.0,18.866,19.0599,18.866,19.0599,392312.0
2015-10-06 10:40:00,31.47,31.71,31.41,31.6,601159.0,19.066,19.2114,19.0296,19.1447,601159.0
2015-10-06 10:50:00,31.59,31.7,31.48,31.48,575584.0,19.1387,19.2053,19.072,19.072,575584.0
2015-10-06 11:00:00,31.48,31.8,31.47,31.77,387637.0,19.072,19.2659,19.066,19.2477,387637.0
2015-10-06 11:10:00,31.76,31.84,31.75,31.8,388839.0,19.2417,19.2901,19.2356,19.2659,388839.0
2015-10-06 11:20:00,31.81,31.83,31.76,31.77,507517.0,19.272,19.2841,19.2417,19.2477,507517.0
2015-10-06 11:30:00,31.78,31.81,31.56,31.59,371826.0,19.2538,19.272,19.1205,19.1387,371826.0
2015-10-06 11:40:00,31.58,31.67,31.5,31.58,287056.0,19.1326,19.1871,19.0841,19.1326,287056.0
2015-10-06 11:50:00,31.58,31.7,31.52,31.54,354731.0,19.1326,19.2053,19.0963,19.1084,354731.0
2015-10-06 12:00:00,31.54,31.68,31.53,31.66,299093.0,19.1084,19.1932,19.1023,19.1811,299093.0
2015-10-06 12:10:00,31.66,31.75,31.64,31.68,272179.0,19.1811,19.2356,19.169,19.1932,272179.0
2015-10-06 12:20:00,31.68,31.75,31.65,31.67,243245.0,19.1932,19.2356,19.175,19.1871,243245.0
2015-10-06 12:30:00,31.67,31.69,31.55,31.55,352418.0,19.1871,19.1993,19.1144,19.1144,352418.0
2015-10-06 12:40:00,31.56,31.66,31.53,31.59,229147.0,19.1205,19.1811,19.1023,19.1387,229147.0
2015-10-06 12:50:00,31.6,31.66,31.58,31.63,158278.0,19.1447,19.1811,19.1326,19.1629,158278.0
2015-10-06 13:00:00,31.64,31.71,31.63,31.65,176872.0,19.169,19.2114,19.1629,19.175,176872.0
2015-10-06 13:10:00,31.66,31.74,31.64,31.73,209363.0,19.1811,19.2296,19.169,19.2235,209363.0
2015-10-06 13:20:00,31.72,31.8,31.72,31.77,276447.0,19.2174,19.2659,19.2174,19.2477,276447.0
2015-10-06 13:30:00,31.76,31.78,31.7,31.76,369562.0,19.2417,19.2538,19.2053,19.2417,369562.0
2015-10-06 13:40:00,31.76,31.76,31.65,31.72,380753.0,19.2417,19.2417,19.175,19.2174,380753.0
2015-10-06 13:50:00,31.72,31.72,31.6,31.61,252492.0,19.2174,19.2174,19.1447,19.1508,252492.0
2015-10-06 14:00:00,31.6,31.69,31.58,31.67,251236.0,19.1447,19.1993,19.1326,19.1871,251236.0
2015-10-06 14:10:00,31.67,31.83,31.66,31.78,345874.0,19.1871,19.2841,19.1811,19.2538,345874.0
2015-10-06 14:20:00,31.79,31.83,31.75,31.82,303335.0,19.2598,19.2841,19.2356,19.278,303335.0
2015-10-06 14:30:00,31.82,31.85,31.7,31.73,380847.0,19.278,19.2962,19.2053,19.2235,380847.0
2015-10-06 14:40:00,31.72,31.77,31.7,31.75,200390.0,19.2174,19.2477,19.2053,19.2356,200390.0
2015-10-06 14:50:00,31.75,31.79,31.65,31.69,313035.0,19.2356,19.2598,19.175,19.1993,313035.0
2015-10-06 15:00:00,31.68,31.76,31.68,31.69,412791.0,19.1932,19.2417,19.1932,19.1993,412791.0
2015-10-06 15:10:00,31.69,31.74,31.61,31.7,366463.0,19.1993,19.2296,19.1508,19.2053,366463.0
2015-10-06 15:20:00,31.7,31.75,31.67,31.73,357825.0,19.2053,19.2356,19.1871,19.2235,357825.0
2015-10-06 15:30:00,31.73,31.78,31.72,31.74,615353.0,19.2235,19.2538,19.2174,19.2296,615353.0
2015-10-06 15:40:00,31.74,31.77,31.71,31.73,574959.0,19.2296,19.2477,19.2114,19.2235,574959.0
2015-10-06 15:50:00,31.72,31.8,31.71,31.78,1781246.0,19.2174,19.2659,19.2114,19.2538,1781246.0
2015-10-07 09:30:00,32.04,32.5,32.04,32.34,1117690.0,19.4113,19.69,19.4113,19.5931,1117690.0
2015-10-07 09:40:00,32.35,32.56,32.25,32.47,749321.0,19.5991,19.7263,19.5385,19.6718,749321.0
2015-10-07 09:50:00,32.47,32.52,32.32,32.43,818464.0,19.6718,19.7021,19.5809,19.6476,818464.0
2015-10-07 10:00:00,32.44,32.58,32.42,32.58,485127.0,19.6536,19.7385,19.6415,19.7385,485127.0
2015-10-07 10:10:00,32.57,32.74,32.5,32.64,496235.0,19.7324,19.8354,19.69,19.7748,496235.0
2015-10-07 10:20:00,32.64,32.69,32.56,32.67,644592.0,19.7748,19.8051,19.7263,19.793,644592.0
2015-10-07 10:30:00,32.65,32.66,32.34,32.34,1076058.0,19.7809,19.7869,19.5931,19.5931,1076058.0
2015-10-07 10:40:00,32.34,32.35,31.98,32.11,1007552.0,19.5931,19.5991,19.375,19.4537,1007552.0
2015-10-07 10:50:00,32.13,32.48,32.13,32.45,601669.0,19.4658,19.6779,19.4658,19.6597,601669.0
2015-10-07 11:00:00,32.45,32.46,32.0,32.12,646702.0,19.6597,19.6658,19.3871,19.4598,646702.0
2015-10-07 11:10:00,32.12,32.14,31.96,32.1,547565.0,19.4598,19.4719,19.3628,19.4477,547565.0
2015-10-07 11:20:00,32.1,32.11,31.8,31.9,548714.0,19.4477,19.4537,19.2659,19.3265,548714.0
2015-10-07 11:30:00,31.9,31.9,31.74,31.81,492880.0,19.3265,19.3265,19.2296,19.272,492880.0
2015-10-07 11:40:00,31.8,31.81,31.68,31.73,359621.0,19.2659,19.272,19.1932,19.2235,359621.0
2015-10-07 11:50:00,31.73,31.91,31.68,31.89,464061.0,19.2235,19.3325,19.1932,19.3204,464061.0
2015-10-07 12:00:00,31.9,31.99,31.81,31.83,279640.0,19.3265,19.381,19.272,19.2841,279640.0
2015-10-07 12:10:00,31.83,31.97,31.81,31.87,217053.0,19.2841,19.3689,19.272,19.3083,217053.0
2015-10-07 12:20:00,31.87,31.88,31.68,31.78,263698.0,19.3083,19.3144,19.1932,19.2538,263698.0
2015-10-07 12:30:00,31.78,31.8,31.69,31.71,295854.0,19.2538,19.2659,19.1993,19.2114,295854.0
2015-10-07 12:40:00,31.71,31.79,31.68,31.7,396632.0,19.2114,19.2598,19.1932,19.2053,396632.0
2015-10-07 12:50:00,31.7,31.71,31.52,31.58,503095.0,19.2053,19.2114,19.0963,19.1326,503095.0
2015-10-07 13:00:00,31.58,31.76,31.53,31.76,415221.0,19.1326,19.2417,19.1023,19.2417,415221.0
2015-10-07 13:10:00,31.76,31.87,31.75,31.85,259427.0,19.2417,19.3083,19.2356,19.2962,259427.0
2015-10-07 13:20:00,31.85,32.0,31.84,32.0,321140.0,19.2962,19.3871,19.2901,19.3871,321140.0
2015-10-07 13:30:00,32.0,32.09,31.99,32.05,226629.0,19.3871,19.4416,19.381,19.4174,226629.0
2015-10-07 13:40:00,32.05,32.2,32.02,32.02,352804.0,19.4174,19.5082,19.3992,19.3992,352804.0
2015-10-07 13:50:00,32.02,32.06,31.97,32.01,308426.0,19.3992,19.4234,19.3689,19.3931,308426.0
2015-10-07 14:00:00,32.01,32.1,32.0,32.08,254174.0,19.3931,19.4477,19.3871,19.4355,254174.0
2015-10-07 14:10:00,32.09,32.12,32.0,32.07,301120.0,19.4416,19.4598,19.3871,19.4295,301120.0
2015-10-07 14:20:00,32.06,32.07,31.91,31.92,425237.0,19.4234,19.4295,19.3325,19.3386,425237.0
2015-10-07 14:30:00,31.93,31.99,31.83,31.85,330230.0,19.3447,19.381,19.2841,19.2962,330230.0
2015-10-07 14:40:00,31.86,31.92,31.82,31.83,356136.0,19.3023,19.3386,19.278,19.2841,356136.0
2015-10-07 14:50:00,31.84,31.87,31.77,31.85,352548.0,19.2901,19.3083,19.2477,19.2962,352548.0
2015-10-07 15:00:00,31.85,31.94,31.82,31.88,355466.0,19.2962,19.3507,19.278,19.3144,355466.0
2015-10-07 15:10:00,31.88,32.02,31.87,31.97,435757.0,19.3144,19.3992,19.3083,19.3689,435757.0
2015-10-07 15:20:00,31.96,31.99,31.9,31.94,413197.0,19.3628,19.381,19.3265,19.3507,413197.0
2015-10-07 15:30:00,31.94,32.04,31.93,32.0,430453.0,19.3507,19.4113,19.3447,19.3871,430453.0
2015-10-07 15:40:00,32.01,32.02,31.94,32.01,812683.0,19.3931,19.3992,19.3507,19.3931,812683.0
2015-10-07 15:50:00,32.01,32.14,32.0,32.14,845093.0,19.3931,19.4719,19.3871,19.4719,845093.0
2015-10-08 09:30:00,32.15,32.32,32.04,32.04,356038.0,19.4779,19.5809,19.4113,19.4113,356038.0
2015-10-08 09:40:00,32.05,32.06,31.79,32.04,324497.0,19.4174,19.4234,19.2598,19.4113,324497.0
2015-10-08 09:50:00,32.03,32.12,32.01,32.06,301679.0,19.4052,19.4598,19.3931,19.4234,301679.0
2015-10-08 10:00:00,32.06,32.2,32.0,32.14,258652.0,19.4234,19.5082,19.3871,19.4719,258652.0
2015-10-08 10:10:00,32.14,32.22,32.06,32.06,279540.0,19.4719,19.5204,19.4234,19.4234,279540.0
2015-10-08 10:20:00,32.06,32.06,31.84,31.86,311980.0,19.4234,19.4234,19.2901,19.3023,311980.0
2015-10-08 10:30:00,31.85,32.02,31.82,32.01,185661.0,19.2962,19.3992,19.278,19.3931,185661.0
2015-10-08 10:40:00,32.01,32.06,31.91,31.93,259136.0,19.3931,19.4234,19.3325,19.3447,259136.0
2015-10-08 10:50:00,31.93,32.13,31.92,32.13,202507.0,19.3447,19.4658,19.3386,19.4658,202507.0
2015-10-08 11:00:00,32.12,32.28,32.09,32.24,441115.0,19.4598,19.5567,19.4416,19.5325,441115.0
2015-10-08 11:10:00,32.24,32.33,32.22,32.29,553728.0,19.5325,19.587,19.5204,19.5628,553728.0
2015-10-08 11:20:00,32.3,32.45,32.3,32.41,281521.0,19.5688,19.6597,19.5688,19.6355,281521.0
2015-10-08 11:30:00,32.42,32.47,32.34,32.35,365877.0,19.6415,19.6718,19.5931,19.5991,365877.0
2015-10-08 11:40:00,32.35,32.35,32.2,32.27,367134.0,19.5991,19.5991,19.5082,19.5507,367134.0
2015-10-08 11:50:00,32.26,32.37,32.23,32.37,190792.0,19.5446,19.6112,19.5264,19.6112,190792.0
2015-10-08 12:00:00,32.36,32.49,32.34,32.48,175896.0,19.6052,19.6839,19.5931,19.6779,175896.0
2015-10-08 12:10:00,32.48,32.6,32.47,32.48,352439.0,19.6779,19.7506,19.6718,19.6779,352439.0
2015-10-08 12:20:00,32.48,32.5,32.41,32.42,145001.0,19.6779,19.69,19.6355,19.6415,145001.0
2015-10-08 12:30:00,32.42,32.57,32.42,32.57,153560.0,19.6415,19.7324,19.6415,19.7324,153560.0
2015-10-08 12:40:00,32.57,32.75,32.4,32.45,557079.0,19.7324,19.8415,19.6294,19.6597,557079.0
2015-10-08 12:50:00,32.44,32.53,32.41,32.5,175018.0,19.6536,19.7082,19.6355,19.69,175018.0
2015-10-08 13:00:00,32.5,32.63,32.46,32.6,156996.0,19.69,19.7688,19.6658,19.7506,156996.0
2015-10-08 13:10:00,32.59,32.63,32.55,32.62,145412.0,19.7445,19.7688,19.7203,19.7627,145412.0
2015-10-08 13:20:00,32.62,32.8,32.62,32.73,322115.0,19.7627,19.8717,19.7627,19.8293,322115.0
2015-10-08 13:30:00,32.72,32.84,32.72,32.75,259045.0,19.8233,19.896,19.8233,19.8415,259045.0
2015-10-08 13:40:00,32.75,32.75,32.65,32.66,261709.0,19.8415,19.8415,19.7809,19.7869,261709.0
2015-10-08 13:50:00,32.66,32.66,32.54,32.61,248143.0,19.7869,19.7869,19.7142,19.7566,248143.0
2015-10-08 14:00:00,32.61,32.81,32.57,32.58,554454.0,19.7566,19.8778,19.7324,19.7385,554454.0
2015-10-08 14:10:00,32.57,32.7,32.52,32.67,429428.0,19.7324,19.8112,19.7021,19.793,429428.0
2015-10-08 14:20:00,32.66,32.77,32.62,32.75,288114.0,19.7869,19.8536,19.7627,19.8415,288114.0
2015-10-08 14:30:00,32.75,32.76,32.66,32.69,228163.0,19.8415,19.8475,19.7869,19.8051,228163.0
2015-10-08 14:40:00,32.7,32.74,32.65,32.66,202854.0,19.8112,19.8354,19.7809,19.7869,202854.0
2015-10-08 14:50:00,32.66,32.74,32.6,32.65,249440.0,19.7869,19.8354,19.7506,19.7809,249440.0
2015-10-08 15:00:00,32.65,32.83,32.63,32.8,271911.0,19.7809,19.8899,19.7688,19.8717,271911.0
2015-10-08 15:10:00,32.82,32.89,32.77,32.81,525238.0,19.8839,19.9263,19.8536,19.8778,525238.0
2015-10-08 15:20:00,32.82,32.85,32.69,32.71,387257.0,19.8839,19.902,19.8051,19.8172,387257.0
2015-10-08 15:30:00,32.72,32.76,32.61,32.64,466351.0,19.8233,19.8475,19.7566,19.7748,466351.0
2015-10-08 15:40:00,32.64,32.73,32.6,32.7,430133.0,19.7748,19.8293,19.7506,19.8112,430133.0
2015-10-08 15:50:00,32.7,32.7,32.63,32.67,901376.0,19.8112,19.8112,19.7688,19.793,901376.0
2015-10-09 09:30:00,32.78,32.83,32.54,32.73,450376.0,19.8596,19.8899,19.7142,19.8293,450376.0
2015-10-09 09:40:00,32.73,32.87,32.65,32.74,382402.0,19.8293,19.9142,19.7809,19.8354,382402.0
2015-10-09 09:50:00,32.74,32.76,32.56,32.58,275560.0,19.8354,19.8475,19.7263,19.7385,275560.0
2015-10-09 10:00:00,32.57,32.59,32.22,32.27,446340.0,19.7324,19.7445,19.5204,19.5507,446340.0
2015-10-09 10:10:00,32.26,32.45,32.14,32.42,391847.0,19.5446,19.6597,19.4719,19.6415,391847.0
2015-10-09 10:20:00,32.42,32.48,32.25,32.42,309040.0,19.6415,19.6779,19.5385,19.6415,309040.0
2015-10-09 10:30:00,32.42,32.52,32.42,32.48,187891.0,19.6415,19.7021,19.6415,19.6779,187891.0
2015-10-09 10:40:00,32.48,32.54,32.36,32.44,301982.0,19.6779,19.7142,19.6052,19.6536,301982.0
2015-10-09 10:50:00,32.44,32.59,32.39,32.53,186010.0,19.6536,19.7445,19.6234,19.7082,186010.0
2015-10-09 11:00:00,32.55,32.55,32.43,32.47,203896.0,19.7203,19.7203,19.6476,19.6718,203896.0
2015-10-09 11:10:00,32.47,32.5,32.4,32.41,189890.0,19.6718,19.69,19.6294,19.6355,189890.0
2015-10-09 11:20:00,32.41,32.5,32.36,32.49,330658.0,19.6355,19.69,19.6052,19.6839,330658.0
2015-10-09 11:30:00,32.48,32.49,32.35,32.37,223345.0,19.6779,19.6839,19.5991,19.6112,223345.0
2015-10-09 11:40:00,32.36,32.39,32.29,32.29,182352.0,19.6052,19.6234,19.5628,19.5628,182352.0
2015-10-09 11:50:00,32.29,32.35,32.25,32.31,191968.0,19.5628,19.5991,19.5385,19.5749,191968.0
2015-10-09 12:00:00,32.32,32.33,32.2,32.21,215066.0,19.5809,19.587,19.5082,19.5143,215066.0
2015-10-09 12:10:00,32.2,32.21,32.11,32.13,255575.0,19.5082,19.5143,19.4537,19.4658,255575.0
2015-10-09 12:20:00,32.14,32.23,32.12,32.21,196026.0,19.4719,19.5264,19.4598,19.5143,196026.0
2015-10-09 12:30:00,32.21,32.21,32.11,32.13,202471.0,19.5143,19.5143,19.4537,19.4658,202471.0
2015-10-09 12:40:00,32.12,32.16,32.08,32.16,228007.0,19.4598,19.484,19.4355,19.484,228007.0
2015-10-09 12:50:00,32.15,32.21,32.09,32.19,259451.0,19.4779,19.5143,19.4416,19.5022,259451.0
2015-10-09 13:00:00,32.2,32.39,32.2,32.29,326179.0,19.5082,19.6234,19.5082,19.5628,326179.0
2015-10-09 13:10:00,32.28,32.29,32.23,32.27,166215.0,19.5567,19.5628,19.5264,19.5507,166215.0
2015-10-09 13:20:00,32.27,32.29,32.24,32.26,208078.0,19.5507,19.5628,19.5325,19.5446,208078.0
2015-10-09 13:30:00,32.26,32.26,32.17,32.22,200634.0,19.5446,19.5446,19.4901,19.5204,200634.0
2015-10-09 13:40:00,32.22,32.26,32.19,32.26,130730.0,19.5204,19.5446,19.5022,19.5446,130730.0
2015-10-09 13:50:00,32.26,32.27,32.13,32.14,153177.0,19.5446,19.5507,19.4658,19.4719,153177.0
2015-10-09 14:00:00,32.14,32.15,32.1,32.14,198108.0,19.4719,19.4779,19.4477,19.4719,198108.0
2015-10-09 14:10:00,32.14,32.15,32.1,32.12,189210.0,19.4719,19.4779,19.4477,19.4598,189210.0
2015-10-09 14:20:00,32.12,32.15,32.06,32.12,219453.0,19.4598,19.4779,19.4234,19.4598,219453.0
2015-10-09 14:30:00,32.13,32.24,32.11,32.23,181773.0,19.4658,19.5325,19.4537,19.5264,181773.0
2015-10-09 14:40:00,32.23,32.27,32.19,32.21,146058.0,19.5264,19.5507,19.5022,19.5143,146058.0
2015-10-09 14:50:00,32.21,32.3,32.2,32.26,182118.0,19.5143,19.5688,19.5082,19.5446,182118.0
2015-10-09 15:00:00,32.26,32.27,32.17,32.2,182233.0,19.5446,19.5507,19.4901,19.5082,182233.0
2015-10-09 15:10:00,32.2,32.22,32.16,32.19,246551.0,19.5082,19.5204,19.484,19.5022,246551.0
2015-10-09 15:20:00,32.2,32.26,32.17,32.25,240062.0,19.5082,19.5446,19.4901,19.5385,240062.0
2015-10-09 15:30:00,32.25,32.4,32.24,32.38,449661.0,19.5385,19.6294,19.5325,19.6173,449661.0
2015-10-09 15:40:00,32.38,32.43,32.35,32.35,569002.0,19.6173,19.6476,19.5991,19.5991,569002.0
2015-10-09 15:50:00,32.36,32.4,32.33,32.35,745912.0,19.6052,19.6294,19.587,19.5991,745912.0
2015-10-12 09:30:00,32.43,32.48,32.11,32.26,268715.0,19.6476,19.6779,19.4537,19.5446,268715.0
2015-10-12 09:40:00,32.24,32.26,32.12,32.16,180991.0,19.5325,19.5446,19.4598,19.484,180991.0
2015-10-12 09:50:00,32.15,32.17,31.91,31.95,338300.0,19.4779,19.4901,19.3325,19.3568,338300.0
2015-10-12 10:00:00,31.95,32.12,31.9,32.05,140026.0,19.3568,19.4598,19.3265,19.4174,140026.0
2015-10-12 10:10:00,32.04,32.1,31.93,31.96,158167.0,19.4113,19.4477,19.3447,19.3628,158167.0
2015-10-12 10:20:00,31.96,32.01,31.8,31.89,263027.0,19.3628,19.3931,19.2659,19.3204,263027.0
2015-10-12 10:30:00,31.89,32.09,31.88,32.02,222649.0,19.3204,19.4416,19.3144,19.3992,222649.0
2015-10-12 10:40:00,32.02,32.13,31.97,32.11,351173.0,19.3992,19.4658,19.3689,19.4537,351173.0
2015-10-12 10:50:00,32.12,32.16,32.02,32.04,204925.0,19.4598,19.484,19.3992,19.4113,204925.0
2015-10-12 11:00:00,32.04,32.13,32.04,32.11,190492.0,19.4113,19.4658,19.4113,19.4537,190492.0
2015-10-12 11:10:00,32.11,32.12,32.04,32.1,201270.0,19.4537,19.4598,19.4113,19.4477,201270.0
2015-10-12 11:20:00,32.11,32.12,31.98,32.01,146207.0,19.4537,19.4598,19.375,19.3931,146207.0
2015-10-12 11:30:00,32.0,32.07,31.98,32.03,187897.0,19.3871,19.4295,19.375,19.4052,187897.0
2015-10-12 11:40:00,32.03,32.23,32.02,32.16,169759.0,19.4052,19.5264,19.3992,19.484,169759.0
2015-10-12 11:50:00,32.15,32.16,32.03,32.05,148223.0,19.4779,19.484,19.4052,19.4174,148223.0
2015-10-12 12:00:00,32.05,32.06,31.92,31.94,186157.0,19.4174,19.4234,19.3386,19.3507,186157.0
2015-10-12 12:10:00,31.93,31.99,31.88,31.9,269791.0,19.3447,19.381,19.3144,19.3265,269791.0
2015-10-12 12:20:00,31.9,31.9,31.82,31.89,229794.0,19.3265,19.3265,19.278,19.3204,229794.0
2015-10-12 12:30:00,31.89,31.95,31.88,31.89,168247.0,19.3204,19.3568,19.3144,19.3204,168247.0
2015-10-12 12:40:00,31.89,31.99,31.88,31.98,84356.0,19.3204,19.381,19.3144,19.375,84356.0
2015-10-12 12:50:00,31.98,32.06,31.97,32.05,114801.0,19.375,19.4234,19.3689,19.4174,114801.0
2015-10-12 13:00:00,32.05,32.06,31.86,31.86,157615.0,19.4174,19.4234,19.3023,19.3023,157615.0
2015-10-12 13:10:00,31.86,32.01,31.86,31.98,191538.0,19.3023,19.3931,19.3023,19.375,191538.0
2015-10-12 13:20:00,31.97,32.04,31.96,32.0,141162.0,19.3689,19.4113,19.3628,19.3871,141162.0
2015-10-12 13:30:00,31.99,32.03,31.93,31.94,159723.0,19.381,19.4052,19.3447,19.3507,159723.0
2015-10-12 13:40:00,31.94,31.99,31.91,31.99,154852.0,19.3507,19.381,19.3325,19.381,154852.0
2015-10-12 13:50:00,32.0,32.01,31.95,31.99,120182.0,19.3871,19.3931,19.3568,19.381,120182.0
2015-10-12 14:00:00,31.99,31.99,31.92,31.95,146997.0,19.381,19.381,19.3386,19.3568,146997.0
2015-10-12 14:10:00,31.95,31.96,31.92,31.94,111095.0,19.3568,19.3628,19.3386,19.3507,111095.0
2015-10-12 14:20:00,31.94,31.99,31.93,31.95,128294.0,19.3507,19.381,19.3447,19.3568,128294.0
2015-10-12 14:30:00,31.95,31.96,31.89,31.91,242348.0,19.3568,19.3628,19.3204,19.3325,242348.0
2015-10-12 14:40:00,31.91,31.92,31.83,31.88,243939.0,19.3325,19.3386,19.2841,19.3144,243939.0
2015-10-12 14:50:00,31.88,31.95,31.85,31.93,191529.0,19.3144,19.3568,19.2962,19.3447,191529.0
2015-10-12 15:00:00,31.94,32.01,31.94,32.0,326655.0,19.3507,19.3931,19.3507,19.3871,326655.0
2015-10-12 15:10:00,32.0,32.1,31.99,32.05,209139.0,19.3871,19.4477,19.381,19.4174,209139.0
2015-10-12 15:20:00,32.06,32.15,32.06,32.14,227080.0,19.4234,19.4779,19.4234,19.4719,227080.0
2015-10-12 15:30:00,32.14,32.29,32.14,32.29,496361.0,19.4719,19.5628,19.4719,19.5628,496361.0
2015-10-12 15:40:00,32.29,32.37,32.25,32.32,774194.0,19.5628,19.6112,19.5385,19.5809,774194.0
2015-10-12 15:50:00,32.32,32.32,32.24,32.29,1077078.0,19.5809,19.5809,19.5325,19.5628,1077078.0
2015-10-13 09:30:00,32.03,32.06,31.75,31.9,349380.0,19.4052,19.4234,19.2356,19.3265,349380.0
2015-10-13 09:40:00,31.9,32.13,31.86,32.13,285408.0,19.3265,19.4658,19.3023,19.4658,285408.0
2015-10-13 09:50:00,32.14,32.16,31.94,32.07,295037.0,19.4719,19.484,19.3507,19.4295,295037.0
2015-10-13 10:00:00,32.06,32.15,31.99,32.02,263200.0,19.4234,19.4779,19.381,19.3992,263200.0
2015-10-13 10:10:00,32.03,32.09,31.98,31.98,216685.0,19.4052,19.4416,19.375,19.375,216685.0
2015-10-13 10:20:00,31.99,32.13,31.93,32.11,206372.0,19.381,19.4658,19.3447,19.4537,206372.0
2015-10-13 10:30:00,32.1,32.18,32.04,32.17,217180.0,19.4477,19.4961,19.4113,19.4901,217180.0
2015-10-13 10:40:00,32.18,32.28,32.15,32.22,186724.0,19.4961,19.5567,19.4779,19.5204,186724.0
2015-10-13 10:50:00,32.22,32.25,32.16,32.18,318811.0,19.5204,19.5385,19.484,19.4961,318811.0
2015-10-13 11:00:00,32.18,32.25,32.16,32.23,346011.0,19.4961,19.5385,19.484,19.5264,346011.0
2015-10-13 11:10:00,32.23,32.26,32.1,32.11,209187.0,19.5264,19.5446,19.4477,19.4537,209187.0
2015-10-13 11:20:00,32.11,32.14,32.06,32.08,145962.0,19.4537,19.4719,19.4234,19.4355,145962.0
2015-10-13 11:30:00,32.07,32.13,32.05,32.12,141772.0,19.4295,19.4658,19.4174,19.4598,141772.0
2015-10-13 11:40:00,32.12,32.12,32.03,32.05,157032.0,19.4598,19.4598,19.4052,19.4174,157032.0
2015-10-13 11:50:00,32.04,32.05,31.97,32.0,280629.0,19.4113,19.4174,19.3689,19.3871,280629.0
2015-10-13 12:00:00,32.0,32.0,31.97,31.99,152375.0,19.3871,19.3871,19.3689,19.381,152375.0
2015-10-13 12:10:00,31.98,31.99,31.92,31.96,189665.0,19.375,19.381,19.3386,19.3628,189665.0
2015-10-13 12:20:00,31.95,32.0,31.93,31.98,160664.0,19.3568,19.3871,19.3447,19.375,160664.0
2015-10-13 12:30:00,31.98,32.01,31.98,31.99,110997.0,19.375,19.3931,19.375,19.381,110997.0
2015-10-13 12:40:00,31.99,32.01,31.91,31.92,93458.0,19.381,19.3931,19.3325,19.3386,93458.0
2015-10-13 12:50:00,31.92,31.94,31.83,31.84,131945.0,19.3386,19.3507,19.2841,19.2901,131945.0
2015-10-13 13:00:00,31.84,31.92,31.82,31.89,189244.0,19.2901,19.3386,19.278,19.3204,189244.0
2015-10-13 13:10:00,31.88,31.98,31.86,31.98,101338.0,19.3144,19.375,19.3023,19.375,101338.0
2015-10-13 13:20:00,31.97,31.98,31.9,31.93,100955.0,19.3689,19.375,19.3265,19.3447,100955.0
2015-10-13 13:30:00,31.92,31.92,31.84,31.85,108644.0,19.3386,19.3386,19.2901,19.2962,108644.0
2015-10-13 13:40:00,31.84,31.86,31.8,31.8,136701.0,19.2901,19.3023,19.2659,19.2659,136701.0
2015-10-13 13:50:00,31.81,31.82,31.68,31.69,238362.0,19.272,19.278,19.1932,19.1993,238362.0
2015-10-13 14:00:00,31.68,31.71,31.64,31.68,196890.0,19.1932,19.2114,19.169,19.1932,196890.0
2015-10-13 14:10:00,31.69,31.81,31.68,31.77,124120.0,19.1993,19.272,19.1932,19.2477,124120.0
2015-10-13 14:20:00,31.77,31.79,31.75,31.77,156949.0,19.2477,19.2598,19.2356,19.2477,156949.0
2015-10-13 14:30:00,31.77,31.79,31.72,31.78,102049.0,19.2477,19.2598,19.2174,19.2538,102049.0
2015-10-13 14:40:00,31.78,31.79,31.72,31.75,121268.0,19.2538,19.2598,19.2174,19.2356,121268.0
2015-10-13 14:50:00,31.76,31.78,31.71,31.77,164181.0,19.2417,19.2538,19.2114,19.2477,164181.0
2015-10-13 15:00:00,31.78,31.83,31.72,31.82,370895.0,19.2538,19.2841,19.2174,19.278,370895.0
2015-10-13 15:10:00,31.83,31.83,31.7,31.71,245005.0,19.2841,19.2841,19.2053,19.2114,245005.0
2015-10-13 15:20:00,31.71,31.74,31.62,31.63,350302.0,19.2114,19.2296,19.1569,19.1629,350302.0
2015-10-13 15:30:00,31.64,31.7,31.59,31.63,499542.0,19.169,19.2053,19.1387,19.1629,499542.0
2015-10-13 15:40:00,31.63,31.63,31.45,31.5,1064622.0,19.1629,19.1629,19.0539,19.0841,1064622.0
2015-10-13 15:50:00,31.49,31.54,31.46,31.48,1596071.0,19.0781,19.1084,19.0599,19.072,1596071.0
2015-10-14 09:30:00,31.42,31.58,31.38,31.52,394424.0,19.0357,19.1326,19.0114,19.0963,394424.0
2015-10-14 09:40:00,31.53,31.66,31.5,31.51,505824.0,19.1023,19.1811,19.0841,19.0902,505824.0
2015-10-14 09:50:00,31.51,31.51,31.42,31.43,245409.0,19.0902,19.0902,19.0357,19.0417,245409.0
2015-10-14 10:00:00,31.44,31.52,31.37,31.49,213540.0,19.0478,19.0963,19.0054,19.0781,213540.0
2015-10-14 10:10:00,31.49,31.53,31.37,31.4,184003.0,19.0781,19.1023,19.0054,19.0236,184003.0
2015-10-14 10:20:00,31.39,31.39,31.21,31.25,278610.0,19.0175,19.0175,18.9085,18.9327,278610.0
2015-10-14 10:30:00,31.25,31.31,31.19,31.24,409800.0,18.9327,18.969,18.8963,18.9266,409800.0
2015-10-14 10:40:00,31.24,31.38,31.21,31.3,256170.0,18.9266,19.0114,18.9085,18.963,256170.0
2015-10-14 10:50:00,31.29,31.35,31.26,31.27,165944.0,18.9569,18.9933,18.9387,18.9448,165944.0
2015-10-14 11:00:00,31.26,31.37,31.21,31.34,247792.0,18.9387,19.0054,18.9085,18.9872,247792.0
2015-10-14 11:10:00,31.33,31.4,31.3,31.33,138797.0,18.9812,19.0236,18.963,18.9812,138797.0
2015-10-14 11:20:00,31.32,31.39,31.28,31.37,287902.0,18.9751,19.0175,18.9509,19.0054,287902.0
2015-10-14 11:30:00,31.37,31.38,31.28,31.33,206889.0,19.0054,19.0114,18.9509,18.9812,206889.0
2015-10-14 11:40:00,31.33,31.43,31.32,31.34,161272.0,18.9812,19.0417,18.9751,18.9872,161272.0
2015-10-14 11:50:00,31.34,31.44,31.34,31.4,159461.0,18.9872,19.0478,18.9872,19.0236,159461.0
2015-10-14 12:00:00,31.4,31.43,31.36,31.39,298419.0,19.0236,19.0417,18.9993,19.0175,298419.0
2015-10-14 12:10:00,31.39,31.48,31.38,31.46,144644.0,19.0175,19.072,19.0114,19.0599,144644.0
2015-10-14 12:20:00,31.45,31.53,31.41,31.51,214698.0,19.0539,19.1023,19.0296,19.0902,214698.0
2015-10-14 12:30:00,31.51,31.6,31.5,31.58,146114.0,19.0902,19.1447,19.0841,19.1326,146114.0
2015-10-14 12:40:00,31.58,31.64,31.57,31.59,274694.0,19.1326,19.169,19.1266,19.1387,274694.0
2015-10-14 12:50:00,31.58,31.6,31.52,31.52,161806.0,19.1326,19.1447,19.0963,19.0963,161806.0
2015-10-14 13:00:00,31.53,31.56,31.47,31.5,160422.0,19.1023,19.1205,19.066,19.0841,160422.0
2015-10-14 13:10:00,31.51,31.59,31.51,31.54,128965.0,19.0902,19.1387,19.0902,19.1084,128965.0
2015-10-14 13:20:00,31.54,31.55,31.48,31.51,139368.0,19.1084,19.1144,19.072,19.0902,139368.0
2015-10-14 13:30:00,31.52,31.56,31.5,31.56,197401.0,19.0963,19.1205,19.0841,19.1205,197401.0
2015-10-14 13:40:00,31.56,31.62,31.52,31.61,178911.0,19.1205,19.1569,19.0963,19.1508,178911.0
2015-10-14 13:50:00,31.61,31.72,31.59,31.68,192673.0,19.1508,19.2174,19.1387,19.1932,192673.0
2015-10-14 14:00:00,31.68,31.76,31.55,31.58,262596.0,19.1932,19.2417,19.1144,19.1326,262596.0
2015-10-14 14:10:00,31.57,31.62,31.53,31.53,247369.0,19.1266,19.1569,19.1023,19.1023,247369.0
2015-10-14 14:20:00,31.53,31.56,31.47,31.47,200288.0,19.1023,19.1205,19.066,19.066,200288.0
2015-10-14 14:30:00,31.47,31.54,31.44,31.53,200426.0,19.066,19.1084,19.0478,19.1023,200426.0
2015-10-14 14:40:00,31.52,31.53,31.41,31.44,189587.0,19.0963,19.1023,19.0296,19.0478,189587.0
2015-10-14 14:50:00,31.44,31.51,31.44,31.5,157384.0,19.0478,19.0902,19.0478,19.0841,157384.0
2015-10-14 15:00:00,31.5,31.66,31.5,31.65,203061.0,19.0841,19.1811,19.0841,19.175,203061.0
2015-10-14 15:10:00,31.65,31.72,31.63,31.65,182155.0,19.175,19.2174,19.1629,19.175,182155.0
2015-10-14 15:20:00,31.65,31.73,31.63,31.72,169682.0,19.175,19.2235,19.1629,19.2174,169682.0
2015-10-14 15:30:00,31.73,31.81,31.72,31.76,292422.0,19.2235,19.272,19.2174,19.2417,292422.0
2015-10-14 15:40:00,31.76,31.81,31.73,31.77,369669.0,19.2417,19.272,19.2235,19.2477,369669.0
2015-10-14 15:50:00,31.77,31.77,31.69,31.74,623636.0,19.2477,19.2477,19.1993,19.2296,623636.0
2015-10-15 09:30:00,31.86,31.98,31.66,31.72,260809.0,19.3023,19.375,19.1811,19.2174,260809.0
2015-10-15 09:40:00,31.71,31.72,31.56,31.62,230875.0,19.2114,19.2174,19.1205,19.1569,230875.0
2015-10-15 09:50:00,31.61,31.7,31.56,31.58,178533.0,19.1508,19.2053,19.1205,19.1326,178533.0
2015-10-15 10:00:00,31.58,31.79,31.56,31.75,183536.0,19.1326,19.2598,19.1205,19.2356,183536.0
2015-10-15 10:10:00,31.74,31.86,31.71,31.71,193297.0,19.2296,19.3023,19.2114,19.2114,193297.0
2015-10-15 10:20:00,31.7,31.71,31.57,31.58,122564.0,19.2053,19.2114,19.1266,19.1326,122564.0
2015-10-15 10:30:00,31.58,31.7,31.53,31.62,128311.0,19.1326,19.2053,19.1023,19.1569,128311.0
2015-10-15 10:40:00,31.62,31.7,31.61,31.66,100586.0,19.1569,19.2053,19.1508,19.1811,100586.0
2015-10-15 10:50:00,31.66,31.7,31.62,31.68,153154.0,19.1811,19.2053,19.1569,19.1932,153154.0
2015-10-15 11:00:00,31.69,31.69,31.45,31.45,237115.0,19.1993,19.1993,19.0539,19.0539,237115.0
2015-10-15 11:10:00,31.45,31.48,31.3,31.32,161084.0,19.0539,19.072,18.963,18.9751,161084.0
2015-10-15 11:20:00,31.31,31.47,31.18,31.44,407624.0,18.969,19.066,18.8903,19.0478,407624.0
2015-10-15 11:30:00,31.43,31.44,31.29,31.31,156004.0,19.0417,19.0478,18.9569,18.969,156004.0
2015-10-15 11:40:00,31.31,31.31,31.19,31.28,277623.0,18.969,18.969,18.8963,18.9509,277623.0
2015-10-15 11:50:00,31.28,31.36,31.27,31.34,169441.0,18.9509,18.9993,18.9448,18.9872,169441.0
2015-10-15 12:00:00,31.34,31.47,31.32,31.46,208448.0,18.9872,19.066,18.9751,19.0599,208448.0
2015-10-15 12:10:00,31.46,31.54,31.42,31.54,130422.0,19.0599,19.1084,19.0357,19.1084,130422.0
2015-10-15 12:20:00,31.54,31.64,31.52,31.62,136166.0,19.1084,19.169,19.0963,19.1569,136166.0
2015-10-15 12:30:00,31.63,31.64,31.56,31.6,80641.0,19.1629,19.169,19.1205,19.1447,80641.0
2015-10-15 12:40:00,31.61,31.68,31.58,31.68,103692.0,19.1508,19.1932,19.1326,19.1932,103692.0
2015-10-15 12:50:00,31.68,31.79,31.64,31.79,172298.0,19.1932,19.2598,19.169,19.2598,172298.0
2015-10-15 13:00:00,31.79,31.86,31.75,31.77,164508.0,19.2598,19.3023,19.2356,19.2477,164508.0
2015-10-15 13:10:00,31.77,31.84,31.76,31.82,114717.0,19.2477,19.2901,19.2417,19.278,114717.0
2015-10-15 13:20:00,31.82,31.93,31.81,31.93,143690.0,19.278,19.3447,19.272,19.3447,143690.0
2015-10-15 13:30:00,31.93,31.98,31.91,31.94,172684.0,19.3447,19.375,19.3325,19.3507,172684.0
2015-10-15 13:40:00,31.94,31.96,31.91,31.94,100307.0,19.3507,19.3628,19.3325,19.3507,100307.0
2015-10-15 13:50:00,31.94,31.95,31.9,31.91,117151.0,19.3507,19.3568,19.3265,19.3325,117151.0
2015-10-15 14:00:00,31.91,31.95,31.9,31.94,128847.0,19.3325,19.3568,19.3265,19.3507,128847.0
2015-10-15 14:10:00,31.94,31.98,31.91,31.97,134300.0,19.3507,19.375,19.3325,19.3689,134300.0
2015-10-15 14:20:00,31.98,32.03,31.97,31.99,143106.0,19.375,19.4052,19.3689,19.381,143106.0
2015-10-15 14:30:00,31.99,32.1,31.99,32.06,170837.0,19.381,19.4477,19.381,19.4234,170837.0
2015-10-15 14:40:00,32.07,32.12,32.06,32.11,128913.0,19.4295,19.4598,19.4234,19.4537,128913.0
2015-10-15 14:50:00,32.11,32.15,32.08,32.12,119315.0,19.4537,19.4779,19.4355,19.4598,119315.0
2015-10-15 15:00:00,32.13,32.21,32.12,32.16,171332.0,19.4658,19.5143,19.4598,19.484,171332.0
2015-10-15 15:10:00,32.15,32.25,32.15,32.25,210620.0,19.4779,19.5385,19.4779,19.5385,210620.0
2015-10-15 15:20:00,32.25,32.32,32.21,32.28,363242.0,19.5385,19.5809,19.5143,19.5567,363242.0
2015-10-15 15:30:00,32.28,32.29,32.2,32.21,326524.0,19.5567,19.5628,19.5082,19.5143,326524.0
2015-10-15 15:40:00,32.22,32.24,32.17,32.22,304361.0,19.5204,19.5325,19.4901,19.5204,304361.0
2015-10-15 15:50:00,32.22,32.26,32.19,32.24,797338.0,19.5204,19.5446,19.5022,19.5325,797338.0
2015-10-16 09:30:00,32.57,32.79,32.29,32.41,964190.0,19.7324,19.8657,19.5628,19.6355,964190.0
2015-10-16 09:40:00,32.42,32.46,32.19,32.23,400662.0,19.6415,19.6658,19.5022,19.5264,400662.0
2015-10-16 09:50:00,32.24,32.43,32.22,32.41,225752.0,19.5325,19.6476,19.5204,19.6355,225752.0
2015-10-16 10:00:00,32.41,32.44,32.1,32.17,243698.0,19.6355,19.6536,19.4477,19.4901,243698.0
2015-10-16 10:10:00,32.17,32.19,32.02,32.03,174434.0,19.4901,19.5022,19.3992,19.4052,174434.0
2015-10-16 10:20:00,32.03,32.1,31.99,32.05,176358.0,19.4052,19.4477,19.381,19.4174,176358.0
2015-10-16 10:30:00,32.05,32.07,31.93,31.95,221243.0,19.4174,19.4295,19.3447,19.3568,221243.0
2015-10-16 10:40:00,31.95,31.99,31.92,31.93,176821.0,19.3568,19.381,19.3386,19.3447,176821.0
2015-10-16 10:50:00,31.93,31.93,31.78,31.86,298223.0,19.3447,19.3447,19.2538,19.3023,298223.0
2015-10-16 11:00:00,31.86,31.97,31.85,31.95,192050.0,19.3023,19.3689,19.2962,19.3568,192050.0
2015-10-16 11:10:00,31.96,31.96,31.86,31.93,149115.0,19.3628,19.3628,19.3023,19.3447,149115.0
2015-10-16 11:20:00,31.94,31.94,31.84,31.9,172246.0,19.3507,19.3507,19.2901,19.3265,172246.0
2015-10-16 11:30:00,31.9,32.0,31.87,31.96,131765.0,19.3265,19.3871,19.3083,19.3628,131765.0
2015-10-16 11:40:00,31.96,32.01,31.94,32.0,130753.0,19.3628,19.3931,19.3507,19.3871,130753.0
2015-10-16 11:50:00,32.01,32.08,31.97,32.08,163688.0,19.3931,19.4355,19.3689,19.4355,163688.0
2015-10-16 12:00:00,32.08,32.14,32.05,32.08,366613.0,19.4355,19.4719,19.4174,19.4355,366613.0
2015-10-16 12:10:00,32.07,32.1,32.0,32.08,142210.0,19.4295,19.4477,19.3871,19.4355,142210.0
2015-10-16 12:20:00,32.08,32.1,32.02,32.07,124871.0,19.4355,19.4477,19.3992,19.4295,124871.0
2015-10-16 12:30:00,32.07,32.08,32.02,32.07,94478.0,19.4295,19.4355,19.3992,19.4295,94478.0
2015-10-16 12:40:00,32.07,32.07,31.97,32.05,105084.0,19.4295,19.4295,19.3689,19.4174,105084.0
2015-10-16 12:50:00,32.06,32.06,31.98,32.01,78446.0,19.4234,19.4234,19.375,19.3931,78446.0
2015-10-16 13:00:00,32.02,32.05,31.97,31.98,175280.0,19.3992,19.4174,19.3689,19.375,175280.0
2015-10-16 13:10:00,31.98,32.04,31.98,32.03,142324.0,19.375,19.4113,19.375,19.4052,142324.0
2015-10-16 13:20:00,32.03,32.03,31.96,31.96,98104.0,19.4052,19.4052,19.3628,19.3628,98104.0
2015-10-16 13:30:00,31.96,31.97,31.89,31.93,118505.0,19.3628,19.3689,19.3204,19.3447,118505.0
2015-10-16 13:40:00,31.93,31.94,31.89,31.92,119586.0,19.3447,19.3507,19.3204,19.3386,119586.0
2015-10-16 13:50:00,31.93,31.97,31.9,31.9,87745.0,19.3447,19.3689,19.3265,19.3265,87745.0
2015-10-16 14:00:00,31.91,31.93,31.84,31.89,108205.0,19.3325,19.3447,19.2901,19.3204,108205.0
2015-10-16 14:10:00,31.9,32.0,31.88,31.98,224415.0,19.3265,19.3871,19.3144,19.375,224415.0
2015-10-16 14:20:00,31.98,32.09,31.96,32.07,215422.0,19.375,19.4416,19.3628,19.4295,215422.0
2015-10-16 14:30:00,32.08,32.11,32.06,32.09,117403.0,19.4355,19.4537,19.4234,19.4416,117403.0
2015-10-16 14:40:00,32.09,32.15,32.07,32.14,168713.0,19.4416,19.4779,19.4295,19.4719,168713.0
2015-10-16 14:50:00,32.14,32.18,32.11,32.17,123926.0,19.4719,19.4961,19.4537,19.4901,123926.0
2015-10-16 15:00:00,32.17,32.27,32.16,32.26,180842.0,19.4901,19.5507,19.484,19.5446,180842.0
2015-10-16 15:10:00,32.26,32.26,32.2,32.26,163627.0,19.5446,19.5446,19.5082,19.5446,163627.0
2015-10-16 15:20:00,32.26,32.3,32.24,32.29,149968.0,19.5446,19.5688,19.5325,19.5628,149968.0
2015-10-16 15:30:00,32.28,32.35,32.25,32.27,379577.0,19.5567,19.5991,19.5385,19.5507,379577.0
2015-10-16 15:40:00,32.28,32.29,32.2,32.23,297407.0,19.5567,19.5628,19.5082,19.5264,297407.0
2015-10-16 15:50:00,32.23,32.24,32.17,32.21,1119071.0,19.5264,19.5325,19.4901,19.5143,1119071.0
2015-10-19 09:30:00,31.68,32.11,31.68,31.73,422919.0,19.1932,19.4537,19.1932,19.2235,422919.0
2015-10-19 09:40:00,31.75,31.77,31.52,31.76,216382.0,19.2356,19.2477,19.0963,19.2417,216382.0
2015-10-19 09:50:00,31.77,31.86,31.65,31.69,184467.0,19.2477,19.3023,19.175,19.1993,184467.0
2015-10-19 10:00:00,31.69,31.74,31.6,31.67,218048.0,19.1993,19.2296,19.1447,19.1871,218048.0
2015-10-19 10:10:00,31.67,31.87,31.65,31.79,176427.0,19.1871,19.3083,19.175,19.2598,176427.0
2015-10-19 10:20:00,31.8,31.84,31.75,31.82,149727.0,19.2659,19.2901,19.2356,19.278,149727.0
2015-10-19 10:30:00,31.82,31.83,31.7,31.73,184293.0,19.278,19.2841,19.2053,19.2235,184293.0
2015-10-19 10:40:00,31.73,31.83,31.7,31.7,138845.0,19.2235,19.2841,19.2053,19.2053,138845.0
2015-10-19 10:50:00,31.71,31.73,31.59,31.6,414678.0,19.2114,19.2235,19.1387,19.1447,414678.0
2015-10-19 11:00:00,31.6,31.61,31.43,31.46,498524.0,19.1447,19.1508,19.0417,19.0599,498524.0
2015-10-19 11:10:00,31.46,31.51,31.41,31.46,185598.0,19.0599,19.0902,19.0296,19.0599,185598.0
2015-10-19 11:20:00,31.46,31.51,31.43,31.45,210014.0,19.0599,19.0902,19.0417,19.0539,210014.0
2015-10-19 11:30:00,31.45,31.58,31.44,31.5,191082.0,19.0539,19.1326,19.0478,19.0841,191082.0
2015-10-19 11:40:00,31.49,31.52,31.45,31.52,160761.0,19.0781,19.0963,19.0539,19.0963,160761.0
2015-10-19 11:50:00,31.51,31.53,31.45,31.5,138849.0,19.0902,19.1023,19.0539,19.0841,138849.0
2015-10-19 12:00:00,31.5,31.51,31.38,31.4,309693.0,19.0841,19.0902,19.0114,19.0236,309693.0
2015-10-19 12:10:00,31.4,31.47,31.37,31.47,296468.0,19.0236,19.066,19.0054,19.066,296468.0
2015-10-19 12:20:00,31.47,31.51,31.39,31.5,163965.0,19.066,19.0902,19.0175,19.0841,163965.0
2015-10-19 12:30:00,31.49,31.5,31.42,31.44,145925.0,19.0781,19.0841,19.0357,19.0478,145925.0
2015-10-19 12:40:00,31.43,31.45,31.37,31.42,146034.0,19.0417,19.0539,19.0054,19.0357,146034.0
2015-10-19 12:50:00,31.42,31.44,31.35,31.42,179825.0,19.0357,19.0478,18.9933,19.0357,179825.0
2015-10-19 13:00:00,31.43,31.47,31.26,31.27,223818.0,19.0417,19.066,18.9387,18.9448,223818.0
2015-10-19 13:10:00,31.26,31.31,31.2,31.22,264283.0,18.9387,18.969,18.9024,18.9145,264283.0
2015-10-19 13:20:00,31.22,31.29,31.2,31.21,170323.0,18.9145,18.9569,18.9024,18.9085,170323.0
2015-10-19 13:30:00,31.21,31.24,31.17,31.2,222597.0,18.9085,18.9266,18.8842,18.9024,222597.0
2015-10-19 13:40:00,31.2,31.21,31.13,31.14,246860.0,18.9024,18.9085,18.86,18.866,246860.0
2015-10-19 13:50:00,31.15,31.29,31.14,31.29,238419.0,18.8721,18.9569,18.866,18.9569,238419.0
2015-10-19 14:00:00,31.29,31.34,31.27,31.34,174653.0,18.9569,18.9872,18.9448,18.9872,174653.0
2015-10-19 14:10:00,31.34,31.44,31.33,31.42,148003.0,18.9872,19.0478,18.9812,19.0357,148003.0
2015-10-19 14:20:00,31.42,31.44,31.3,31.33,187278.0,19.0357,19.0478,18.963,18.9812,187278.0
2015-10-19 14:30:00,31.33,31.43,31.32,31.41,119100.0,18.9812,19.0417,18.9751,19.0296,119100.0
2015-10-19 14:40:00,31.42,31.5,31.41,31.44,166284.0,19.0357,19.0841,19.0296,19.0478,166284.0
2015-10-19 14:50:00,31.44,31.52,31.43,31.51,144728.0,19.0478,19.0963,19.0417,19.0902,144728.0
2015-10-19 15:00:00,31.52,31.59,31.51,31.51,206861.0,19.0963,19.1387,19.0902,19.0902,206861.0
2015-10-19 15:10:00,31.51,31.55,31.48,31.51,257619.0,19.0902,19.1144,19.072,19.0902,257619.0
2015-10-19 15:20:00,31.51,31.6,31.47,31.57,291142.0,19.0902,19.1447,19.066,19.1266,291142.0
2015-10-19 15:30:00,31.57,31.65,31.56,31.65,234177.0,19.1266,19.175,19.1205,19.175,234177.0
2015-10-19 15:40:00,31.65,31.7,31.61,31.69,362241.0,19.175,19.2053,19.1508,19.1993,362241.0
2015-10-19 15:50:00,31.69,31.74,31.64,31.74,898016.0,19.1993,19.2296,19.169,19.2296,898016.0
2015-10-20 09:30:00,31.5,31.55,31.4,31.43,398575.0,19.0841,19.1144,19.0236,19.0417,398575.0
2015-10-20 09:40:00,31.42,31.53,31.32,31.53,280654.0,19.0357,19.1023,18.9751,19.1023,280654.0
2015-10-20 09:50:00,31.53,31.61,31.42,31.51,204072.0,19.1023,19.1508,19.0357,19.0902,204072.0
2015-10-20 10:00:00,31.51,31.7,31.47,31.64,251594.0,19.0902,19.2053,19.066,19.169,251594.0
2015-10-20 10:10:00,31.64,31.73,31.64,31.7,210836.0,19.169,19.2235,19.169,19.2053,210836.0
2015-10-20 10:20:00,31.7,31.8,31.69,31.75,184154.0,19.2053,19.2659,19.1993,19.2356,184154.0
2015-10-20 10:30:00,31.74,31.94,31.72,31.93,222754.0,19.2296,19.3507,19.2174,19.3447,222754.0
2015-10-20 10:40:00,31.92,32.04,31.87,31.89,231799.0,19.3386,19.4113,19.3083,19.3204,231799.0
2015-10-20 10:50:00,31.89,31.91,31.76,31.77,167924.0,19.3204,19.3325,19.2417,19.2477,167924.0
2015-10-20 11:00:00,31.77,31.79,31.72,31.73,139991.0,19.2477,19.2598,19.2174,19.2235,139991.0
2015-10-20 11:10:00,31.73,31.73,31.63,31.71,197753.0,19.2235,19.2235,19.1629,19.2114,197753.0
2015-10-20 11:20:00,31.7,31.8,31.68,31.77,122082.0,19.2053,19.2659,19.1932,19.2477,122082.0
2015-10-20 11:30:00,31.77,31.78,31.69,31.75,189551.0,19.2477,19.2538,19.1993,19.2356,189551.0
2015-10-20 11:40:00,31.76,31.84,31.72,31.72,143582.0,19.2417,19.2901,19.2174,19.2174,143582.0
2015-10-20 11:50:00,31.73,31.75,31.65,31.67,255566.0,19.2235,19.2356,19.175,19.1871,255566.0
2015-10-20 12:00:00,31.65,31.71,31.62,31.67,224020.0,19.175,19.2114,19.1569,19.1871,224020.0
2015-10-20 12:10:00,31.66,31.68,31.62,31.64,149880.0,19.1811,19.1932,19.1569,19.169,149880.0
2015-10-20 12:20:00,31.64,31.76,31.63,31.76,128632.0,19.169,19.2417,19.1629,19.2417,128632.0
2015-10-20 12:30:00,31.76,31.78,31.68,31.7,153958.0,19.2417,19.2538,19.1932,19.2053,153958.0
2015-10-20 12:40:00,31.7,31.76,31.7,31.72,107753.0,19.2053,19.2417,19.2053,19.2174,107753.0
2015-10-20 12:50:00,31.73,31.79,31.72,31.78,122900.0,19.2235,19.2598,19.2174,19.2538,122900.0
2015-10-20 13:00:00,31.77,31.79,31.74,31.75,131403.0,19.2477,19.2598,19.2296,19.2356,131403.0
2015-10-20 13:10:00,31.75,31.88,31.75,31.86,126799.0,19.2356,19.3144,19.2356,19.3023,126799.0
2015-10-20 13:20:00,31.85,31.87,31.77,31.79,106923.0,19.2962,19.3083,19.2477,19.2598,106923.0
2015-10-20 13:30:00,31.79,31.79,31.72,31.73,132189.0,19.2598,19.2598,19.2174,19.2235,132189.0
2015-10-20 13:40:00,31.72,31.78,31.7,31.78,124634.0,19.2174,19.2538,19.2053,19.2538,124634.0
2015-10-20 13:50:00,31.77,31.79,31.75,31.76,94792.0,19.2477,19.2598,19.2356,19.2417,94792.0
2015-10-20 14:00:00,31.76,31.8,31.74,31.78,147873.0,19.2417,19.2659,19.2296,19.2538,147873.0
2015-10-20 14:10:00,31.79,31.85,31.78,31.83,166522.0,19.2598,19.2962,19.2538,19.2841,166522.0
2015-10-20 14:20:00,31.83,31.9,31.78,31.9,140143.0,19.2841,19.3265,19.2538,19.3265,140143.0
2015-10-20 14:30:00,31.9,31.93,31.88,31.89,159226.0,19.3265,19.3447,19.3144,19.3204,159226.0
2015-10-20 14:40:00,31.89,31.94,31.89,31.92,178095.0,19.3204,19.3507,19.3204,19.3386,178095.0
2015-10-20 14:50:00,31.92,32.03,31.92,32.03,203718.0,19.3386,19.4052,19.3386,19.4052,203718.0
2015-10-20 15:00:00,32.02,32.04,31.92,31.98,248554.0,19.3992,19.4113,19.3386,19.375,248554.0
2015-10-20 15:10:00,31.98,31.99,31.91,31.91,199474.0,19.375,19.381,19.3325,19.3325,199474.0
2015-10-20 15:20:00,31.91,31.99,31.9,31.98,205957.0,19.3325,19.381,19.3265,19.375,205957.0
2015-10-20 15:30:00,31.98,31.99,31.93,31.96,242764.0,19.375,19.381,19.3447,19.3628,242764.0
2015-10-20 15:40:00,31.96,31.97,31.9,31.91,418734.0,19.3628,19.3689,19.3265,19.3325,418734.0
2015-10-20 15:50:00,31.92,31.95,31.88,31.94,818512.0,19.3386,19.3568,19.3144,19.3507,818512.0
2015-10-21 09:30:00,31.94,31.95,31.6,31.66,362771.0,19.3507,19.3568,19.1447,19.1811,362771.0
2015-10-21 09:40:00,31.65,31.72,31.55,31.56,222839.0,19.175,19.2174,19.1144,19.1205,222839.0
2015-10-21 09:50:00,31.55,31.68,31.5,31.66,321391.0,19.1144,19.1932,19.0841,19.1811,321391.0
2015-10-21 10:00:00,31.65,31.78,31.53,31.76,227302.0,19.175,19.2538,19.1023,19.2417,227302.0
2015-10-21 10:10:00,31.77,31.81,31.68,31.75,288414.0,19.2477,19.272,19.1932,19.2356,288414.0
2015-10-21 10:20:00,31.74,31.74,31.64,31.67,206244.0,19.2296,19.2296,19.169,19.1871,206244.0
2015-10-21 10:30:00,31.65,31.72,31.64,31.7,182628.0,19.175,19.2174,19.169,19.2053,182628.0
2015-10-21 10:40:00,31.7,31.8,31.69,31.77,142348.0,19.2053,19.2659,19.1993,19.2477,142348.0
2015-10-21 10:50:00,31.77,31.91,31.73,31.91,135437.0,19.2477,19.3325,19.2235,19.3325,135437.0
2015-10-21 11:00:00,31.92,31.94,31.8,31.8,185695.0,19.3386,19.3507,19.2659,19.2659,185695.0
2015-10-21 11:10:00,31.8,32.0,31.76,31.99,210226.0,19.2659,19.3871,19.2417,19.381,210226.0
2015-10-21 11:20:00,31.99,32.2,31.99,32.11,267363.0,19.381,19.5082,19.381,19.4537,267363.0
2015-10-21 11:30:00,32.1,32.12,32.01,32.09,306330.0,19.4477,19.4598,19.3931,19.4416,306330.0
2015-10-21 11:40:00,32.08,32.1,31.9,31.92,170557.0,19.4355,19.4477,19.3265,19.3386,170557.0
2015-10-21 11:50:00,31.92,31.93,31.83,31.91,140037.0,19.3386,19.3447,19.2841,19.3325,140037.0
2015-10-21 12:00:00,31.91,31.95,31.84,31.94,169714.0,19.3325,19.3568,19.2901,19.3507,169714.0
2015-10-21 12:10:00,31.93,31.94,31.88,31.9,181521.0,19.3447,19.3507,19.3144,19.3265,181521.0
2015-10-21 12:20:00,31.9,31.97,31.89,31.89,115036.0,19.3265,19.3689,19.3204,19.3204,115036.0
2015-10-21 12:30:00,31.89,31.97,31.89,31.96,124105.0,19.3204,19.3689,19.3204,19.3628,124105.0
2015-10-21 12:40:00,31.96,31.96,31.87,31.95,138500.0,19.3628,19.3628,19.3083,19.3568,138500.0
2015-10-21 12:50:00,31.95,32.03,31.91,31.91,131447.0,19.3568,19.4052,19.3325,19.3325,131447.0
2015-10-21 13:00:00,31.91,31.95,31.81,31.86,160518.0,19.3325,19.3568,19.272,19.3023,160518.0
2015-10-21 13:10:00,31.86,31.9,31.76,31.76,136928.0,19.3023,19.3265,19.2417,19.2417,136928.0
2015-10-21 13:20:00,31.76,31.84,31.72,31.75,129333.0,19.2417,19.2901,19.2174,19.2356,129333.0
2015-10-21 13:30:00,31.75,31.84,31.72,31.76,151206.0,19.2356,19.2901,19.2174,19.2417,151206.0
2015-10-21 13:40:00,31.77,31.87,31.76,31.81,156643.0,19.2477,19.3083,19.2417,19.272,156643.0
2015-10-21 13:50:00,31.81,31.91,31.8,31.89,155841.0,19.272,19.3325,19.2659,19.3204,155841.0
2015-10-21 14:00:00,31.88,31.89,31.71,31.73,362097.0,19.3144,19.3204,19.2114,19.2235,362097.0
2015-10-21 14:10:00,31.73,31.76,31.68,31.76,192234.0,19.2235,19.2417,19.1932,19.2417,192234.0
2015-10-21 14:20:00,31.75,31.76,31.67,31.73,152067.0,19.2356,19.2417,19.1871,19.2235,152067.0
2015-10-21 14:30:00,31.72,31.79,31.69,31.75,210322.0,19.2174,19.2598,19.1993,19.2356,210322.0
2015-10-21 14:40:00,31.75,31.79,31.68,31.71,145992.0,19.2356,19.2598,19.1932,19.2114,145992.0
2015-10-21 14:50:00,31.71,31.72,31.66,31.66,228121.0,19.2114,19.2174,19.1811,19.1811,228121.0
2015-10-21 15:00:00,31.66,31.68,31.6,31.68,351618.0,19.1811,19.1932,19.1447,19.1932,351618.0
2015-10-21 15:10:00,31.67,31.7,31.56,31.58,239132.0,19.1871,19.2053,19.1205,19.1326,239132.0
2015-10-21 15:20:00,31.58,31.62,31.57,31.61,300874.0,19.1326,19.1569,19.1266,19.1508,300874.0
2015-10-21 15:30:00,31.61,31.66,31.55,31.62,552101.0,19.1508,19.1811,19.1144,19.1569,552101.0
2015-10-21 15:40:00,31.61,31.61,31.42,31.46,660707.0,19.1508,19.1508,19.0357,19.0599,660707.0
2015-10-21 15:50:00,31.46,31.47,31.31,31.42,1719503.0,19.0599,19.066,18.969,19.0357,1719503.0
2015-10-22 09:30:00,29.64,30.09,29.55,29.96,3807352.0,17.9573,18.2299,17.9028,18.1511,3807352.0
2015-10-22 09:40:00,29.96,29.98,29.5,29.53,2493586.0,18.1511,18.1633,17.8725,17.8906,2493586.0
2015-10-22 09:50:00,29.53,29.67,29.05,29.12,2275927.0,17.8906,17.9755,17.5998,17.6422,2275927.0
2015-10-22 10:00:00,29.12,29.25,29.03,29.21,1881003.0,17.6422,17.721,17.5877,17.6968,1881003.0
2015-10-22 10:10:00,29.2,29.24,28.92,29.04,2319127.0,17.6907,17.7149,17.5211,17.5938,2319127.0
2015-10-22 10:20:00,29.05,29.35,28.97,29.23,1250128.0,17.5998,17.7816,17.5514,17.7089,1250128.0
2015-10-22 10:30:00,29.23,29.37,29.13,29.14,920140.0,17.7089,17.7937,17.6483,17.6544,920140.0
2015-10-22 10:40:00,29.13,29.58,29.13,29.51,1335429.0,17.6483,17.9209,17.6483,17.8785,1335429.0
2015-10-22 10:50:00,29.51,29.69,29.46,29.46,975177.0,17.8785,17.9876,17.8482,17.8482,975177.0
2015-10-22 11:00:00,29.47,29.5,29.3,29.34,696788.0,17.8543,17.8725,17.7513,17.7755,696788.0
2015-10-22 11:10:00,29.35,29.4,29.3,29.35,599509.0,17.7816,17.8119,17.7513,17.7816,599509.0
2015-10-22 11:20:00,29.35,29.39,29.23,29.38,764028.0,17.7816,17.8058,17.7089,17.7998,764028.0
2015-10-22 11:30:00,29.39,29.49,29.34,29.49,785524.0,17.8058,17.8664,17.7755,17.8664,785524.0
2015-10-22 11:40:00,29.49,29.6,29.47,29.52,595744.0,17.8664,17.933,17.8543,17.8846,595744.0
2015-10-22 11:50:00,29.53,29.68,29.5,29.67,409817.0,17.8906,17.9815,17.8725,17.9755,409817.0
2015-10-22 12:00:00,29.67,29.75,29.59,29.71,595898.0,17.9755,18.0239,17.927,17.9997,595898.0
2015-10-22 12:10:00,29.71,29.79,29.65,29.75,536997.0,17.9997,18.0482,17.9633,18.0239,536997.0
2015-10-22 12:20:00,29.75,29.94,29.75,29.91,796822.0,18.0239,18.139,18.0239,18.1209,796822.0
2015-10-22 12:30:00,29.91,30.04,29.91,29.99,582163.0,18.1209,18.1996,18.1209,18.1693,582163.0
2015-10-22 12:40:00,29.99,30.3,29.98,30.27,720243.0,18.1693,18.3571,18.1633,18.339,720243.0
2015-10-22 12:50:00,30.27,30.32,29.93,29.93,1297828.0,18.339,18.3693,18.133,18.133,1297828.0
2015-10-22 13:00:00,29.93,30.04,29.87,30.0,849441.0,18.133,18.1996,18.0966,18.1754,849441.0
2015-10-22 13:10:00,30.01,30.14,29.84,30.04,556793.0,18.1814,18.2602,18.0784,18.1996,556793.0
2015-10-22 13:20:00,30.04,30.06,29.91,29.92,368968.0,18.1996,18.2117,18.1209,18.1269,368968.0
2015-10-22 13:30:00,29.92,29.93,29.82,29.9,348269.0,18.1269,18.133,18.0663,18.1148,348269.0
2015-10-22 13:40:00,29.9,29.9,29.61,29.61,606353.0,18.1148,18.1148,17.9391,17.9391,606353.0
2015-10-22 13:50:00,29.61,29.69,29.51,29.52,602186.0,17.9391,17.9876,17.8785,17.8846,602186.0
2015-10-22 14:00:00,29.51,29.51,29.27,29.43,1023228.0,17.8785,17.8785,17.7331,17.83,1023228.0
2015-10-22 14:10:00,29.43,29.46,29.28,29.37,609797.0,17.83,17.8482,17.7392,17.7937,609797.0
2015-10-22 14:20:00,29.36,29.45,29.31,29.45,696703.0,17.7876,17.8422,17.7573,17.8422,696703.0
2015-10-22 14:30:00,29.45,29.51,29.41,29.45,857515.0,17.8422,17.8785,17.8179,17.8422,857515.0
2015-10-22 14:40:00,29.45,29.58,29.43,29.54,873668.0,17.8422,17.9209,17.83,17.8967,873668.0
2015-10-22 14:50:00,29.54,29.71,29.52,29.7,682595.0,17.8967,17.9997,17.8846,17.9936,682595.0
2015-10-22 15:00:00,29.7,29.71,29.57,29.58,582129.0,17.9936,17.9997,17.9149,17.9209,582129.0
2015-10-22 15:10:00,29.57,29.62,29.43,29.57,718736.0,17.9149,17.9452,17.83,17.9149,718736.0
2015-10-22 15:20:00,29.57,29.82,29.56,29.78,685331.0,17.9149,18.0663,17.9088,18.0421,685331.0
2015-10-22 15:30:00,29.78,29.84,29.63,29.68,744587.0,18.0421,18.0784,17.9512,17.9815,744587.0
2015-10-22 15:40:00,29.69,29.8,29.68,29.75,773530.0,17.9876,18.0542,17.9815,18.0239,773530.0
2015-10-22 15:50:00,29.74,29.82,29.65,29.75,1528321.0,18.0179,18.0663,17.9633,18.0239,1528321.0
2015-10-23 09:30:00,29.72,29.73,29.32,29.6,784188.0,18.0057,18.0118,17.7634,17.933,784188.0
2015-10-23 09:40:00,29.61,29.69,29.52,29.62,320585.0,17.9391,17.9876,17.8846,17.9452,320585.0
2015-10-23 09:50:00,29.62,29.62,29.44,29.52,443577.0,17.9452,17.9452,17.8361,17.8846,443577.0
2015-10-23 10:00:00,29.52,29.68,29.4,29.67,362227.0,17.8846,17.9815,17.8119,17.9755,362227.0
2015-10-23 10:10:00,29.68,29.72,29.52,29.55,346252.0,17.9815,18.0057,17.8846,17.9028,346252.0
2015-10-23 10:20:00,29.56,29.58,29.47,29.53,575590.0,17.9088,17.9209,17.8543,17.8906,575590.0
2015-10-23 10:30:00,29.53,29.75,29.52,29.63,617782.0,17.8906,18.0239,17.8846,17.9512,617782.0
2015-10-23 10:40:00,29.63,29.71,29.48,29.54,512666.0,17.9512,17.9997,17.8603,17.8967,512666.0
2015-10-23 10:50:00,29.53,29.59,29.51,29.55,629041.0,17.8906,17.927,17.8785,17.9028,629041.0
2015-10-23 11:00:00,29.55,29.6,29.31,29.38,683104.0,17.9028,17.933,17.7573,17.7998,683104.0
2015-10-23 11:10:00,29.38,29.44,29.2,29.2,386024.0,17.7998,17.8361,17.6907,17.6907,386024.0
2015-10-23 11:20:00,29.21,29.26,29.17,29.25,455109.0,17.6968,17.7271,17.6725,17.721,455109.0
2015-10-23 11:30:00,29.25,29.28,29.06,29.09,464801.0,17.721,17.7392,17.6059,17.6241,464801.0
2015-10-23 11:40:00,29.1,29.11,28.96,29.09,1090017.0,17.6301,17.6362,17.5453,17.6241,1090017.0
2015-10-23 11:50:00,29.09,29.19,29.06,29.1,317240.0,17.6241,17.6846,17.6059,17.6301,317240.0
2015-10-23 12:00:00,29.1,29.29,29.06,29.29,519611.0,17.6301,17.7452,17.6059,17.7452,519611.0
2015-10-23 12:10:00,29.29,29.29,29.18,29.24,220202.0,17.7452,17.7452,17.6786,17.7149,220202.0
2015-10-23 12:20:00,29.23,29.36,29.22,29.23,438861.0,17.7089,17.7876,17.7028,17.7089,438861.0
2015-10-23 12:30:00,29.23,29.26,29.16,29.24,289465.0,17.7089,17.7271,17.6665,17.7149,289465.0
2015-10-23 12:40:00,29.25,29.35,29.23,29.29,230615.0,17.721,17.7816,17.7089,17.7452,230615.0
2015-10-23 12:50:00,29.29,29.33,29.22,29.32,226023.0,17.7452,17.7695,17.7028,17.7634,226023.0
2015-10-23 13:00:00,29.31,29.37,29.26,29.34,313169.0,17.7573,17.7937,17.7271,17.7755,313169.0
2015-10-23 13:10:00,29.34,29.36,29.27,29.34,233192.0,17.7755,17.7876,17.7331,17.7755,233192.0
2015-10-23 13:20:00,29.34,29.43,29.34,29.4,502697.0,17.7755,17.83,17.7755,17.8119,502697.0
2015-10-23 13:30:00,29.4,29.47,29.4,29.42,256397.0,17.8119,17.8543,17.8119,17.824,256397.0
2015-10-23 13:40:00,29.42,29.44,29.34,29.37,233047.0,17.824,17.8361,17.7755,17.7937,233047.0
2015-10-23 13:50:00,29.36,29.38,29.21,29.25,487482.0,17.7876,17.7998,17.6968,17.721,487482.0
2015-10-23 14:00:00,29.25,29.27,29.18,29.24,415818.0,17.721,17.7331,17.6786,17.7149,415818.0
2015-10-23 14:10:00,29.25,29.26,29.15,29.19,348566.0,17.721,17.7271,17.6604,17.6846,348566.0
2015-10-23 14:20:00,29.19,29.24,29.16,29.2,300516.0,17.6846,17.7149,17.6665,17.6907,300516.0
2015-10-23 14:30:00,29.2,29.24,29.15,29.19,370366.0,17.6907,17.7149,17.6604,17.6846,370366.0
2015-10-23 14:40:00,29.19,29.32,29.19,29.23,503736.0,17.6846,17.7634,17.6846,17.7089,503736.0
2015-10-23 14:50:00,29.23,29.27,29.18,29.19,353493.0,17.7089,17.7331,17.6786,17.6846,353493.0
2015-10-23 15:00:00,29.2,29.23,29.16,29.19,411475.0,17.6907,17.7089,17.6665,17.6846,411475.0
2015-10-23 15:10:00,29.19,29.24,29.17,29.21,412318.0,17.6846,17.7149,17.6725,17.6968,412318.0
2015-10-23 15:20:00,29.2,29.23,29.16,29.19,470131.0,17.6907,17.7089,17.6665,17.6846,470131.0
2015-10-23 15:30:00,29.19,29.26,29.19,29.21,601076.0,17.6846,17.7271,17.6846,17.6968,601076.0
2015-10-23 15:40:00,29.21,29.28,29.21,29.23,707237.0,17.6968,17.7392,17.6968,17.7089,707237.0
2015-10-23 15:50:00,29.22,29.23,29.19,29.21,1287849.0,17.7028,17.7089,17.6846,17.6968,1287849.0
2015-10-26 09:30:00,28.08,28.54,28.07,28.23,2376131.0,17.0122,17.2908,17.0061,17.103,2376131.0
2015-10-26 09:40:00,28.23,28.27,28.11,28.14,1359155.0,17.103,17.1273,17.0303,17.0485,1359155.0
2015-10-26 09:50:00,28.13,28.15,27.9,27.94,1325951.0,17.0424,17.0546,16.9031,16.9273,1325951.0
2015-10-26 10:00:00,27.95,28.15,27.83,28.15,958009.0,16.9334,17.0546,16.8607,17.0546,958009.0
2015-10-26 10:10:00,28.14,28.16,27.85,27.91,1048994.0,17.0485,17.0606,16.8728,16.9092,1048994.0
2015-10-26 10:20:00,27.91,28.12,27.9,28.07,980703.0,16.9092,17.0364,16.9031,17.0061,980703.0
2015-10-26 10:30:00,28.08,28.28,28.05,28.19,1657737.0,17.0122,17.1333,16.994,17.0788,1657737.0
2015-10-26 10:40:00,28.19,28.23,28.08,28.21,650712.0,17.0788,17.103,17.0122,17.0909,650712.0
2015-10-26 10:50:00,28.2,28.24,28.15,28.16,481215.0,17.0849,17.1091,17.0546,17.0606,481215.0
2015-10-26 11:00:00,28.16,28.19,28.1,28.16,566509.0,17.0606,17.0788,17.0243,17.0606,566509.0
2015-10-26 11:10:00,28.16,28.17,28.02,28.07,515964.0,17.0606,17.0667,16.9758,17.0061,515964.0
2015-10-26 11:20:00,28.06,28.07,28.02,28.03,394363.0,17.0,17.0061,16.9758,16.9819,394363.0
2015-10-26 11:30:00,28.03,28.12,28.02,28.08,506076.0,16.9819,17.0364,16.9758,17.0122,506076.0
2015-10-26 11:40:00,28.08,28.17,28.06,28.07,462099.0,17.0122,17.0667,17.0,17.0061,462099.0
2015-10-26 11:50:00,28.06,28.1,28.04,28.08,592609.0,17.0,17.0243,16.9879,17.0122,592609.0
2015-10-26 12:00:00,28.08,28.09,28.02,28.04,515898.0,17.0122,17.0182,16.9758,16.9879,515898.0
2015-10-26 12:10:00,28.04,28.07,28.0,28.02,553537.0,16.9879,17.0061,16.9637,16.9758,553537.0
2015-10-26 12:20:00,28.01,28.02,27.96,28.0,595094.0,16.9697,16.9758,16.9395,16.9637,595094.0
2015-10-26 12:30:00,27.99,28.05,27.99,28.05,378945.0,16.9576,16.994,16.9576,16.994,378945.0
2015-10-26 12:40:00,28.05,28.16,28.04,28.13,641223.0,16.994,17.0606,16.9879,17.0424,641223.0
2015-10-26 12:50:00,28.13,28.14,28.05,28.05,444727.0,17.0424,17.0485,16.994,16.994,444727.0
2015-10-26 13:00:00,28.05,28.15,28.03,28.09,675086.0,16.994,17.0546,16.9819,17.0182,675086.0
2015-10-26 13:10:00,28.09,28.24,28.09,28.2,1180640.0,17.0182,17.1091,17.0182,17.0849,1180640.0
2015-10-26 13:20:00,28.2,28.23,28.17,28.23,646625.0,17.0849,17.103,17.0667,17.103,646625.0
2015-10-26 13:30:00,28.23,28.3,28.22,28.27,546156.0,17.103,17.1454,17.097,17.1273,546156.0
2015-10-26 13:40:00,28.27,28.37,28.26,28.27,552600.0,17.1273,17.1879,17.1212,17.1273,552600.0
2015-10-26 13:50:00,28.27,28.32,28.25,28.26,354870.0,17.1273,17.1576,17.1152,17.1212,354870.0
2015-10-26 14:00:00,28.25,28.28,28.19,28.21,801262.0,17.1152,17.1333,17.0788,17.0909,801262.0
2015-10-26 14:10:00,28.21,28.23,28.02,28.08,683118.0,17.0909,17.103,16.9758,17.0122,683118.0
2015-10-26 14:20:00,28.07,28.14,28.07,28.11,609535.0,17.0061,17.0485,17.0061,17.0303,609535.0
2015-10-26 14:30:00,28.11,28.11,28.03,28.07,471589.0,17.0303,17.0303,16.9819,17.0061,471589.0
2015-10-26 14:40:00,28.07,28.07,27.94,28.0,698422.0,17.0061,17.0061,16.9273,16.9637,698422.0
2015-10-26 14:50:00,28.0,28.01,27.88,27.94,1484303.0,16.9637,16.9697,16.891,16.9273,1484303.0
2015-10-26 15:00:00,27.94,27.96,27.85,27.87,1145083.0,16.9273,16.9395,16.8728,16.8849,1145083.0
2015-10-26 15:10:00,27.87,27.94,27.75,27.78,1323557.0,16.8849,16.9273,16.8122,16.8304,1323557.0
2015-10-26 15:20:00,27.77,27.82,27.59,27.61,1295696.0,16.8243,16.8546,16.7153,16.7274,1295696.0
2015-10-26 15:30:00,27.6,27.8,27.59,27.59,1664198.0,16.7214,16.8425,16.7153,16.7153,1664198.0
2015-10-26 15:40:00,27.59,27.65,27.48,27.63,3040464.0,16.7153,16.7516,16.6486,16.7395,3040464.0
2015-10-26 15:50:00,27.63,27.65,27.49,27.57,3628192.0,16.7395,16.7516,16.6547,16.7032,3628192.0
2015-10-27 09:30:00,27.3,27.31,26.96,27.05,2454590.0,16.5396,16.5457,16.3336,16.3881,2454590.0
2015-10-27 09:40:00,27.05,27.37,27.04,27.34,2070313.0,16.3881,16.582,16.3821,16.5638,2070313.0
2015-10-27 09:50:00,27.33,27.39,27.18,27.31,825359.0,16.5578,16.5941,16.4669,16.5457,825359.0
2015-10-27 10:00:00,27.31,27.39,27.23,27.25,589364.0,16.5457,16.5941,16.4972,16.5093,589364.0
2015-10-27 10:10:00,27.25,27.27,27.21,27.23,829104.0,16.5093,16.5214,16.4851,16.4972,829104.0
2015-10-27 10:20:00,27.24,27.29,27.14,27.15,1089922.0,16.5032,16.5335,16.4427,16.4487,1089922.0
2015-10-27 10:30:00,27.15,27.24,27.15,27.2,611754.0,16.4487,16.5032,16.4487,16.479,611754.0
2015-10-27 10:40:00,27.19,27.49,27.17,27.43,810902.0,16.473,16.6547,16.4608,16.6184,810902.0
2015-10-27 10:50:00,27.43,27.49,27.32,27.4,609835.0,16.6184,16.6547,16.5517,16.6002,609835.0
2015-10-27 11:00:00,27.39,27.48,27.37,27.48,667026.0,16.5941,16.6486,16.582,16.6486,667026.0
2015-10-27 11:10:00,27.48,27.52,27.36,27.39,696153.0,16.6486,16.6729,16.5759,16.5941,696153.0
2015-10-27 11:20:00,27.4,27.46,27.38,27.43,425428.0,16.6002,16.6365,16.5881,16.6184,425428.0
2015-10-27 11:30:00,27.42,27.46,27.3,27.38,517861.0,16.6123,16.6365,16.5396,16.5881,517861.0
2015-10-27 11:40:00,27.37,27.52,27.35,27.46,828133.0,16.582,16.6729,16.5699,16.6365,828133.0
2015-10-27 11:50:00,27.46,27.5,27.38,27.46,580329.0,16.6365,16.6608,16.5881,16.6365,580329.0
2015-10-27 12:00:00,27.45,27.47,27.32,27.36,550741.0,16.6305,16.6426,16.5517,16.5759,550741.0
2015-10-27 12:10:00,27.36,27.44,27.32,27.41,355813.0,16.5759,16.6244,16.5517,16.6062,355813.0
2015-10-27 12:20:00,27.42,27.43,27.25,27.27,416609.0,16.6123,16.6184,16.5093,16.5214,416609.0
2015-10-27 12:30:00,27.27,27.33,27.23,27.32,428921.0,16.5214,16.5578,16.4972,16.5517,428921.0
2015-10-27 12:40:00,27.33,27.4,27.26,27.38,385684.0,16.5578,16.6002,16.5154,16.5881,385684.0
2015-10-27 12:50:00,27.38,27.38,27.28,27.29,266394.0,16.5881,16.5881,16.5275,16.5335,266394.0
2015-10-27 13:00:00,27.29,27.31,27.18,27.23,272839.0,16.5335,16.5457,16.4669,16.4972,272839.0
2015-10-27 13:10:00,27.22,27.24,27.15,27.16,282445.0,16.4911,16.5032,16.4487,16.4548,282445.0
2015-10-27 13:20:00,27.16,27.29,27.15,27.27,332764.0,16.4548,16.5335,16.4487,16.5214,332764.0
2015-10-27 13:30:00,27.27,27.32,27.23,27.32,291607.0,16.5214,16.5517,16.4972,16.5517,291607.0
2015-10-27 13:40:00,27.32,27.4,27.32,27.35,489621.0,16.5517,16.6002,16.5517,16.5699,489621.0
2015-10-27 13:50:00,27.35,27.4,27.34,27.36,245225.0,16.5699,16.6002,16.5638,16.5759,245225.0
2015-10-27 14:00:00,27.36,27.4,27.26,27.3,458822.0,16.5759,16.6002,16.5154,16.5396,458822.0
2015-10-27 14:10:00,27.3,27.34,27.25,27.27,281332.0,16.5396,16.5638,16.5093,16.5214,281332.0
2015-10-27 14:20:00,27.26,27.33,27.25,27.33,287459.0,16.5154,16.5578,16.5093,16.5578,287459.0
2015-10-27 14:30:00,27.33,27.37,27.27,27.35,333290.0,16.5578,16.582,16.5214,16.5699,333290.0
2015-10-27 14:40:00,27.35,27.39,27.29,27.31,441135.0,16.5699,16.5941,16.5335,16.5457,441135.0
2015-10-27 14:50:00,27.32,27.35,27.28,27.28,335784.0,16.5517,16.5699,16.5275,16.5275,335784.0
2015-10-27 15:00:00,27.28,27.4,27.27,27.39,442190.0,16.5275,16.6002,16.5214,16.5941,442190.0
2015-10-27 15:10:00,27.39,27.39,27.31,27.35,409510.0,16.5941,16.5941,16.5457,16.5699,409510.0
2015-10-27 15:20:00,27.35,27.4,27.32,27.33,686063.0,16.5699,16.6002,16.5517,16.5578,686063.0
2015-10-27 15:30:00,27.32,27.37,27.3,27.32,634902.0,16.5517,16.582,16.5396,16.5517,634902.0
2015-10-27 15:40:00,27.33,27.35,27.28,27.3,719808.0,16.5578,16.5699,16.5275,16.5396,719808.0
2015-10-27 15:50:00,27.3,27.31,27.26,27.27,1362358.0,16.5396,16.5457,16.5154,16.5214,1362358.0
2015-10-28 09:30:00,27.35,27.45,27.31,27.38,755069.0,16.5699,16.6305,16.5457,16.5881,755069.0
2015-10-28 09:40:00,27.37,27.41,27.35,27.39,695786.0,16.582,16.6062,16.5699,16.5941,695786.0
2015-10-28 09:50:00,27.4,27.62,27.37,27.59,860204.0,16.6002,16.7335,16.582,16.7153,860204.0
2015-10-28 10:00:00,27.59,27.7,27.54,27.68,1031819.0,16.7153,16.7819,16.685,16.7698,1031819.0
2015-10-28 10:10:00,27.69,27.76,27.66,27.73,724569.0,16.7759,16.8183,16.7577,16.8001,724569.0
2015-10-28 10:20:00,27.73,27.74,27.62,27.63,755814.0,16.8001,16.8062,16.7335,16.7395,755814.0
2015-10-28 10:30:00,27.62,27.73,27.59,27.69,801595.0,16.7335,16.8001,16.7153,16.7759,801595.0
2015-10-28 10:40:00,27.69,27.75,27.67,27.68,865141.0,16.7759,16.8122,16.7638,16.7698,865141.0
2015-10-28 10:50:00,27.67,27.69,27.63,27.69,576880.0,16.7638,16.7759,16.7395,16.7759,576880.0
2015-10-28 11:00:00,27.68,27.74,27.64,27.69,548307.0,16.7698,16.8062,16.7456,16.7759,548307.0
2015-10-28 11:10:00,27.69,27.71,27.52,27.58,333741.0,16.7759,16.788,16.6729,16.7092,333741.0
2015-10-28 11:20:00,27.58,27.64,27.51,27.62,205837.0,16.7092,16.7456,16.6668,16.7335,205837.0
2015-10-28 11:30:00,27.61,27.7,27.6,27.63,378940.0,16.7274,16.7819,16.7214,16.7395,378940.0
2015-10-28 11:40:00,27.64,27.67,27.63,27.63,217976.0,16.7456,16.7638,16.7395,16.7395,217976.0
2015-10-28 11:50:00,27.63,27.74,27.59,27.7,560650.0,16.7395,16.8062,16.7153,16.7819,560650.0
2015-10-28 12:00:00,27.7,27.74,27.68,27.69,430524.0,16.7819,16.8062,16.7698,16.7759,430524.0
2015-10-28 12:10:00,27.69,27.74,27.68,27.72,201259.0,16.7759,16.8062,16.7698,16.7941,201259.0
2015-10-28 12:20:00,27.72,27.76,27.71,27.71,428953.0,16.7941,16.8183,16.788,16.788,428953.0
2015-10-28 12:30:00,27.71,27.76,27.68,27.75,431559.0,16.788,16.8183,16.7698,16.8122,431559.0
2015-10-28 12:40:00,27.75,27.75,27.7,27.71,264650.0,16.8122,16.8122,16.7819,16.788,264650.0
2015-10-28 12:50:00,27.71,27.76,27.65,27.74,306061.0,16.788,16.8183,16.7516,16.8062,306061.0
2015-10-28 13:00:00,27.74,27.74,27.67,27.71,362903.0,16.8062,16.8062,16.7638,16.788,362903.0
2015-10-28 13:10:00,27.71,27.71,27.63,27.67,539174.0,16.788,16.788,16.7395,16.7638,539174.0
2015-10-28 13:20:00,27.66,27.69,27.66,27.68,206794.0,16.7577,16.7759,16.7577,16.7698,206794.0
2015-10-28 13:30:00,27.68,27.7,27.65,27.7,189646.0,16.7698,16.7819,16.7516,16.7819,189646.0
2015-10-28 13:40:00,27.69,27.71,27.67,27.69,224223.0,16.7759,16.788,16.7638,16.7759,224223.0
2015-10-28 13:50:00,27.69,27.76,27.66,27.75,615133.0,16.7759,16.8183,16.7577,16.8122,615133.0
2015-10-28 14:00:00,27.75,27.76,27.45,27.49,808061.0,16.8122,16.8183,16.6305,16.6547,808061.0
2015-10-28 14:10:00,27.49,27.49,27.27,27.48,871137.0,16.6547,16.6547,16.5214,16.6486,871137.0
2015-10-28 14:20:00,27.47,27.69,27.42,27.57,520132.0,16.6426,16.7759,16.6123,16.7032,520132.0
2015-10-28 14:30:00,27.58,27.58,27.42,27.5,451569.0,16.7092,16.7092,16.6123,16.6608,451569.0
2015-10-28 14:40:00,27.5,27.56,27.46,27.52,220711.0,16.6608,16.6971,16.6365,16.6729,220711.0
2015-10-28 14:50:00,27.52,27.61,27.49,27.6,283865.0,16.6729,16.7274,16.6547,16.7214,283865.0
2015-10-28 15:00:00,27.6,27.7,27.56,27.66,639675.0,16.7214,16.7819,16.6971,16.7577,639675.0
2015-10-28 15:10:00,27.66,27.74,27.63,27.64,499751.0,16.7577,16.8062,16.7395,16.7456,499751.0
2015-10-28 15:20:00,27.64,27.67,27.57,27.66,620724.0,16.7456,16.7638,16.7032,16.7577,620724.0
2015-10-28 15:30:00,27.66,27.72,27.63,27.66,708662.0,16.7577,16.7941,16.7395,16.7577,708662.0
2015-10-28 15:40:00,27.65,27.8,27.64,27.79,773697.0,16.7516,16.8425,16.7456,16.8365,773697.0
2015-10-28 15:50:00,27.79,27.79,27.71,27.72,1326774.0,16.8365,16.8365,16.788,16.7941,1326774.0
2015-10-29 09:30:00,27.25,27.36,27.13,27.19,618339.0,16.8189,16.8867,16.7448,16.7818,618339.0
2015-10-29 09:40:00,27.18,27.55,27.18,27.37,670640.0,16.7756,17.004,16.7756,16.8929,670640.0
2015-10-29 09:50:00,27.37,27.43,27.31,27.37,337711.0,16.8929,16.93,16.8559,16.8929,337711.0
2015-10-29 10:00:00,27.36,27.51,27.25,27.45,354186.0,16.8867,16.9793,16.8189,16.9423,354186.0
2015-10-29 10:10:00,27.45,27.54,27.36,27.39,488730.0,16.9423,16.9978,16.8867,16.9053,488730.0
2015-10-29 10:20:00,27.39,27.5,27.38,27.38,428384.0,16.9053,16.9732,16.8991,16.8991,428384.0
2015-10-29 10:30:00,27.39,27.41,27.09,27.09,443922.0,16.9053,16.9176,16.7201,16.7201,443922.0
2015-10-29 10:40:00,27.09,27.26,27.07,27.12,347953.0,16.7201,16.825,16.7078,16.7386,347953.0
2015-10-29 10:50:00,27.12,27.26,27.11,27.21,401942.0,16.7386,16.825,16.7324,16.7942,401942.0
2015-10-29 11:00:00,27.21,27.26,27.17,27.25,439052.0,16.7942,16.825,16.7695,16.8189,439052.0
2015-10-29 11:10:00,27.25,27.3,27.2,27.22,453658.0,16.8189,16.8497,16.788,16.8003,453658.0
2015-10-29 11:20:00,27.22,27.27,27.2,27.26,374099.0,16.8003,16.8312,16.788,16.825,374099.0
2015-10-29 11:30:00,27.26,27.27,27.22,27.25,408922.0,16.825,16.8312,16.8003,16.8189,408922.0
2015-10-29 11:40:00,27.26,27.3,27.24,27.26,235573.0,16.825,16.8497,16.8127,16.825,235573.0
2015-10-29 11:50:00,27.26,27.3,27.26,27.29,173162.0,16.825,16.8497,16.825,16.8435,173162.0
2015-10-29 12:00:00,27.28,27.31,27.27,27.3,209338.0,16.8374,16.8559,16.8312,16.8497,209338.0
2015-10-29 12:10:00,27.3,27.32,27.28,27.29,193974.0,16.8497,16.8621,16.8374,16.8435,193974.0
2015-10-29 12:20:00,27.29,27.33,27.28,27.28,253557.0,16.8435,16.8682,16.8374,16.8374,253557.0
2015-10-29 12:30:00,27.29,27.35,27.26,27.34,248275.0,16.8435,16.8806,16.825,16.8744,248275.0
2015-10-29 12:40:00,27.33,27.35,27.3,27.32,159621.0,16.8682,16.8806,16.8497,16.8621,159621.0
2015-10-29 12:50:00,27.32,27.32,27.28,27.3,154432.0,16.8621,16.8621,16.8374,16.8497,154432.0
2015-10-29 13:00:00,27.3,27.33,27.29,27.33,166197.0,16.8497,16.8682,16.8435,16.8682,166197.0
2015-10-29 13:10:00,27.33,27.4,27.3,27.37,187861.0,16.8682,16.9114,16.8497,16.8929,187861.0
2015-10-29 13:20:00,27.36,27.38,27.3,27.33,156620.0,16.8867,16.8991,16.8497,16.8682,156620.0
2015-10-29 13:30:00,27.33,27.35,27.25,27.27,205764.0,16.8682,16.8806,16.8189,16.8312,205764.0
2015-10-29 13:40:00,27.27,27.31,27.25,27.31,253797.0,16.8312,16.8559,16.8189,16.8559,253797.0
2015-10-29 13:50:00,27.31,27.31,27.24,27.25,181916.0,16.8559,16.8559,16.8127,16.8189,181916.0
2015-10-29 14:00:00,27.25,27.28,27.23,27.25,212747.0,16.8189,16.8374,16.8065,16.8189,212747.0
2015-10-29 14:10:00,27.24,27.25,27.16,27.18,242100.0,16.8127,16.8189,16.7633,16.7756,242100.0
2015-10-29 14:20:00,27.18,27.26,27.17,27.24,359742.0,16.7756,16.825,16.7695,16.8127,359742.0
2015-10-29 14:30:00,27.24,27.27,27.22,27.27,187156.0,16.8127,16.8312,16.8003,16.8312,187156.0
2015-10-29 14:40:00,27.27,27.31,27.22,27.23,298217.0,16.8312,16.8559,16.8003,16.8065,298217.0
2015-10-29 14:50:00,27.23,27.23,27.19,27.2,236715.0,16.8065,16.8065,16.7818,16.788,236715.0
2015-10-29 15:00:00,27.2,27.21,27.08,27.09,345405.0,16.788,16.7942,16.7139,16.7201,345405.0
2015-10-29 15:10:00,27.09,27.13,27.07,27.12,513074.0,16.7201,16.7448,16.7078,16.7386,513074.0
2015-10-29 15:20:00,27.12,27.21,27.11,27.16,513671.0,16.7386,16.7942,16.7324,16.7633,513671.0
2015-10-29 15:30:00,27.17,27.23,27.15,27.22,499112.0,16.7695,16.8065,16.7571,16.8003,499112.0
2015-10-29 15:40:00,27.23,27.25,27.21,27.21,535133.0,16.8065,16.8189,16.7942,16.7942,535133.0
2015-10-29 15:50:00,27.21,27.22,27.15,27.2,936607.0,16.7942,16.8003,16.7571,16.788,936607.0
2015-10-30 09:30:00,27.34,27.35,27.2,27.22,516546.0,16.8744,16.8806,16.788,16.8003,516546.0
2015-10-30 09:40:00,27.22,27.23,27.05,27.09,542713.0,16.8003,16.8065,16.6954,16.7201,542713.0
2015-10-30 09:50:00,27.09,27.09,26.9,26.91,493701.0,16.7201,16.7201,16.6028,16.609,493701.0
2015-10-30 10:00:00,26.91,27.08,26.77,26.91,760207.0,16.609,16.7139,16.5226,16.609,760207.0
2015-10-30 10:10:00,26.91,26.96,26.84,26.9,595361.0,16.609,16.6399,16.5658,16.6028,595361.0
2015-10-30 10:20:00,26.91,26.92,26.75,26.82,790146.0,16.609,16.6152,16.5103,16.5535,790146.0
2015-10-30 10:30:00,26.82,26.86,26.72,26.74,619006.0,16.5535,16.5781,16.4917,16.5041,619006.0
2015-10-30 10:40:00,26.75,26.82,26.74,26.8,643912.0,16.5103,16.5535,16.5041,16.5411,643912.0
2015-10-30 10:50:00,26.79,26.81,26.76,26.78,300478.0,16.5349,16.5473,16.5164,16.5288,300478.0
2015-10-30 11:00:00,26.79,26.86,26.64,26.64,672546.0,16.5349,16.5781,16.4424,16.4424,672546.0
2015-10-30 11:10:00,26.64,26.67,26.6,26.62,520976.0,16.4424,16.4609,16.4177,16.43,520976.0
2015-10-30 11:20:00,26.61,26.71,26.6,26.67,384033.0,16.4238,16.4856,16.4177,16.4609,384033.0
2015-10-30 11:30:00,26.67,26.8,26.65,26.67,535133.0,16.4609,16.5411,16.4485,16.4609,535133.0
2015-10-30 11:40:00,26.67,27.0,26.66,26.86,629511.0,16.4609,16.6646,16.4547,16.5781,629511.0
2015-10-30 11:50:00,26.86,26.99,26.85,26.97,408292.0,16.5781,16.6584,16.572,16.646,408292.0
2015-10-30 12:00:00,26.97,27.04,26.93,27.02,354905.0,16.646,16.6892,16.6213,16.6769,354905.0
2015-10-30 12:10:00,27.03,27.12,27.02,27.06,399692.0,16.6831,16.7386,16.6769,16.7016,399692.0
2015-10-30 12:20:00,27.06,27.12,27.02,27.04,213315.0,16.7016,16.7386,16.6769,16.6892,213315.0
2015-10-30 12:30:00,27.04,27.11,27.0,27.08,327294.0,16.6892,16.7324,16.6646,16.7139,327294.0
2015-10-30 12:40:00,27.07,27.15,27.05,27.15,371907.0,16.7078,16.7571,16.6954,16.7571,371907.0
2015-10-30 12:50:00,27.15,27.26,27.14,27.19,354162.0,16.7571,16.825,16.751,16.7818,354162.0
2015-10-30 13:00:00,27.19,27.24,27.17,27.24,208848.0,16.7818,16.8127,16.7695,16.8127,208848.0
2015-10-30 13:10:00,27.24,27.24,27.15,27.23,186104.0,16.8127,16.8127,16.7571,16.8065,186104.0
2015-10-30 13:20:00,27.23,27.35,27.21,27.33,218337.0,16.8065,16.8806,16.7942,16.8682,218337.0
2015-10-30 13:30:00,27.34,27.43,27.3,27.38,336334.0,16.8744,16.93,16.8497,16.8991,336334.0
2015-10-30 13:40:00,27.38,27.47,27.37,27.41,368158.0,16.8991,16.9546,16.8929,16.9176,368158.0
2015-10-30 13:50:00,27.41,27.46,27.37,27.4,380629.0,16.9176,16.9485,16.8929,16.9114,380629.0
2015-10-30 14:00:00,27.39,27.43,27.35,27.37,249168.0,16.9053,16.93,16.8806,16.8929,249168.0
2015-10-30 14:10:00,27.38,27.49,27.37,27.49,314511.0,16.8991,16.967,16.8929,16.967,314511.0
2015-10-30 14:20:00,27.48,27.48,27.41,27.44,279838.0,16.9608,16.9608,16.9176,16.9361,279838.0
2015-10-30 14:30:00,27.44,27.44,27.39,27.42,265986.0,16.9361,16.9361,16.9053,16.9238,265986.0
2015-10-30 14:40:00,27.43,27.44,27.35,27.38,282245.0,16.93,16.9361,16.8806,16.8991,282245.0
2015-10-30 14:50:00,27.37,27.42,27.36,27.38,325379.0,16.8929,16.9238,16.8867,16.8991,325379.0
2015-10-30 15:00:00,27.38,27.38,27.28,27.33,395675.0,16.8991,16.8991,16.8374,16.8682,395675.0
2015-10-30 15:10:00,27.33,27.45,27.31,27.42,402015.0,16.8682,16.9423,16.8559,16.9238,402015.0
2015-10-30 15:20:00,27.43,27.46,27.38,27.38,413029.0,16.93,16.9485,16.8991,16.8991,413029.0
2015-10-30 15:30:00,27.39,27.43,27.33,27.36,390882.0,16.9053,16.93,16.8682,16.8867,390882.0
2015-10-30 15:40:00,27.36,27.46,27.35,27.43,524164.0,16.8867,16.9485,16.8806,16.93,524164.0
2015-10-30 15:50:00,27.42,27.43,27.33,27.33,976925.0,16.9238,16.93,16.8682,16.8682,976925.0
2015-11-02 09:30:00,26.28,26.99,26.28,26.93,1737509.0,16.2202,16.6584,16.2202,16.6213,1737509.0
2015-11-02 09:40:00,26.93,27.03,26.85,27.03,1098813.0,16.6213,16.6831,16.572,16.6831,1098813.0
2015-11-02 09:50:00,27.02,27.12,27.01,27.07,586049.0,16.6769,16.7386,16.6707,16.7078,586049.0
2015-11-02 10:00:00,27.07,27.08,26.95,27.05,1024757.0,16.7078,16.7139,16.6337,16.6954,1024757.0
2015-11-02 10:10:00,27.05,27.05,26.9,26.99,530905.0,16.6954,16.6954,16.6028,16.6584,530905.0
2015-11-02 10:20:00,26.99,27.06,26.98,27.02,561026.0,16.6584,16.7016,16.6522,16.6769,561026.0
2015-11-02 10:30:00,27.02,27.06,27.01,27.04,480943.0,16.6769,16.7016,16.6707,16.6892,480943.0
2015-11-02 10:40:00,27.04,27.04,26.95,27.04,625957.0,16.6892,16.6892,16.6337,16.6892,625957.0
2015-11-02 10:50:00,27.03,27.05,26.95,26.97,498023.0,16.6831,16.6954,16.6337,16.646,498023.0
2015-11-02 11:00:00,26.96,27.04,26.95,26.99,953111.0,16.6399,16.6892,16.6337,16.6584,953111.0
2015-11-02 11:10:00,27.0,27.02,26.91,26.91,475477.0,16.6646,16.6769,16.609,16.609,475477.0
2015-11-02 11:20:00,26.91,26.92,26.7,26.78,640869.0,16.609,16.6152,16.4794,16.5288,640869.0
2015-11-02 11:30:00,26.78,26.87,26.75,26.86,547243.0,16.5288,16.5843,16.5103,16.5781,547243.0
2015-11-02 11:40:00,26.86,26.93,26.79,26.92,465181.0,16.5781,16.6213,16.5349,16.6152,465181.0
2015-11-02 11:50:00,26.92,26.96,26.9,26.96,486798.0,16.6152,16.6399,16.6028,16.6399,486798.0
2015-11-02 12:00:00,26.96,26.97,26.89,26.92,404144.0,16.6399,16.646,16.5967,16.6152,404144.0
2015-11-02 12:10:00,26.92,26.93,26.82,26.85,308614.0,16.6152,16.6213,16.5535,16.572,308614.0
2015-11-02 12:20:00,26.84,26.85,26.78,26.78,199932.0,16.5658,16.572,16.5288,16.5288,199932.0
2015-11-02 12:30:00,26.78,26.82,26.75,26.79,657084.0,16.5288,16.5535,16.5103,16.5349,657084.0
2015-11-02 12:40:00,26.8,26.82,26.7,26.7,390355.0,16.5411,16.5535,16.4794,16.4794,390355.0
2015-11-02 12:50:00,26.71,26.86,26.68,26.77,500235.0,16.4856,16.5781,16.467,16.5226,500235.0
2015-11-02 13:00:00,26.77,26.82,26.64,26.64,506962.0,16.5226,16.5535,16.4424,16.4424,506962.0
2015-11-02 13:10:00,26.64,26.66,26.51,26.52,483088.0,16.4424,16.4547,16.3621,16.3683,483088.0
2015-11-02 13:20:00,26.52,26.52,26.4,26.44,905102.0,16.3683,16.3683,16.2942,16.3189,905102.0
2015-11-02 13:30:00,26.43,26.67,26.42,26.6,770726.0,16.3127,16.4609,16.3066,16.4177,770726.0
2015-11-02 13:40:00,26.6,26.64,26.48,26.52,453468.0,16.4177,16.4424,16.3436,16.3683,453468.0
2015-11-02 13:50:00,26.51,26.6,26.5,26.59,414444.0,16.3621,16.4177,16.3559,16.4115,414444.0
2015-11-02 14:00:00,26.59,26.64,26.54,26.6,340989.0,16.4115,16.4424,16.3806,16.4177,340989.0
2015-11-02 14:10:00,26.6,26.64,26.54,26.59,430665.0,16.4177,16.4424,16.3806,16.4115,430665.0
2015-11-02 14:20:00,26.58,26.66,26.58,26.63,329830.0,16.4053,16.4547,16.4053,16.4362,329830.0
2015-11-02 14:30:00,26.64,26.67,26.59,26.66,404031.0,16.4424,16.4609,16.4115,16.4547,404031.0
2015-11-02 14:40:00,26.66,26.74,26.65,26.67,519517.0,16.4547,16.5041,16.4485,16.4609,519517.0
2015-11-02 14:50:00,26.67,26.72,26.62,26.72,501940.0,16.4609,16.4917,16.43,16.4917,501940.0
2015-11-02 15:00:00,26.71,26.74,26.68,26.7,529065.0,16.4856,16.5041,16.467,16.4794,529065.0
2015-11-02 15:10:00,26.69,26.76,26.65,26.67,504715.0,16.4732,16.5164,16.4485,16.4609,504715.0
2015-11-02 15:20:00,26.68,26.79,26.66,26.71,638161.0,16.467,16.5349,16.4547,16.4856,638161.0
2015-11-02 15:30:00,26.71,26.75,26.67,26.68,596953.0,16.4856,16.5103,16.4609,16.467,596953.0
2015-11-02 15:40:00,26.69,26.73,26.6,26.62,903654.0,16.4732,16.4979,16.4177,16.43,903654.0
2015-11-02 15:50:00,26.62,26.63,26.58,26.62,1356572.0,16.43,16.4362,16.4053,16.43,1356572.0
2015-11-03 09:30:00,26.66,26.98,26.43,26.7,1151805.0,16.4547,16.6522,16.3127,16.4794,1151805.0
2015-11-03 09:40:00,26.71,26.9,26.6,26.78,563696.0,16.4856,16.6028,16.4177,16.5288,563696.0
2015-11-03 09:50:00,26.77,26.92,26.76,26.77,434498.0,16.5226,16.6152,16.5164,16.5226,434498.0
2015-11-03 10:00:00,26.78,26.81,26.73,26.77,426971.0,16.5288,16.5473,16.4979,16.5226,426971.0
2015-11-03 10:10:00,26.77,26.83,26.72,26.81,429897.0,16.5226,16.5596,16.4917,16.5473,429897.0
2015-11-03 10:20:00,26.81,26.84,26.77,26.8,400446.0,16.5473,16.5658,16.5226,16.5411,400446.0
2015-11-03 10:30:00,26.8,26.84,26.79,26.82,416898.0,16.5411,16.5658,16.5349,16.5535,416898.0
2015-11-03 10:40:00,26.82,26.83,26.76,26.82,309804.0,16.5535,16.5596,16.5164,16.5535,309804.0
2015-11-03 10:50:00,26.83,26.86,26.76,26.77,306010.0,16.5596,16.5781,16.5164,16.5226,306010.0
2015-11-03 11:00:00,26.77,26.78,26.74,26.77,341275.0,16.5226,16.5288,16.5041,16.5226,341275.0
2015-11-03 11:10:00,26.77,26.77,26.67,26.7,402818.0,16.5226,16.5226,16.4609,16.4794,402818.0
2015-11-03 11:20:00,26.69,26.73,26.65,26.72,254817.0,16.4732,16.4979,16.4485,16.4917,254817.0
2015-11-03 11:30:00,26.72,26.75,26.69,26.74,252213.0,16.4917,16.5103,16.4732,16.5041,252213.0
2015-11-03 11:40:00,26.75,26.82,26.74,26.79,286782.0,16.5103,16.5535,16.5041,16.5349,286782.0
2015-11-03 11:50:00,26.79,26.82,26.72,26.75,340553.0,16.5349,16.5535,16.4917,16.5103,340553.0
2015-11-03 12:00:00,26.74,26.83,26.73,26.83,311109.0,16.5041,16.5596,16.4979,16.5596,311109.0
2015-11-03 12:10:00,26.83,26.86,26.77,26.83,391657.0,16.5596,16.5781,16.5226,16.5596,391657.0
2015-11-03 12:20:00,26.83,26.88,26.8,26.88,427239.0,16.5596,16.5905,16.5411,16.5905,427239.0
2015-11-03 12:30:00,26.88,26.97,26.87,26.96,370833.0,16.5905,16.646,16.5843,16.6399,370833.0
2015-11-03 12:40:00,26.97,26.98,26.92,26.95,386130.0,16.646,16.6522,16.6152,16.6337,386130.0
2015-11-03 12:50:00,26.95,27.1,26.94,27.07,494294.0,16.6337,16.7263,16.6275,16.7078,494294.0
2015-11-03 13:00:00,27.06,27.18,27.05,27.18,373739.0,16.7016,16.7756,16.6954,16.7756,373739.0
2015-11-03 13:10:00,27.18,27.28,27.17,27.21,371853.0,16.7756,16.8374,16.7695,16.7942,371853.0
2015-11-03 13:20:00,27.21,27.23,27.15,27.2,277474.0,16.7942,16.8065,16.7571,16.788,277474.0
2015-11-03 13:30:00,27.21,27.49,27.19,27.49,658123.0,16.7942,16.967,16.7818,16.967,658123.0
2015-11-03 13:40:00,27.49,27.69,27.48,27.6,781761.0,16.967,17.0904,16.9608,17.0349,781761.0
2015-11-03 13:50:00,27.6,27.64,27.48,27.5,445924.0,17.0349,17.0596,16.9608,16.9732,445924.0
2015-11-03 14:00:00,27.5,27.64,27.48,27.61,610059.0,16.9732,17.0596,16.9608,17.041,610059.0
2015-11-03 14:10:00,27.6,27.63,27.56,27.61,437936.0,17.0349,17.0534,17.0102,17.041,437936.0
2015-11-03 14:20:00,27.61,27.7,27.57,27.7,381020.0,17.041,17.0966,17.0164,17.0966,381020.0
2015-11-03 14:30:00,27.7,27.73,27.66,27.72,506832.0,17.0966,17.1151,17.0719,17.1089,506832.0
2015-11-03 14:40:00,27.7,27.78,27.7,27.74,766331.0,17.0966,17.146,17.0966,17.1213,766331.0
2015-11-03 14:50:00,27.74,27.75,27.7,27.74,423762.0,17.1213,17.1275,17.0966,17.1213,423762.0
2015-11-03 15:00:00,27.74,27.75,27.65,27.7,587851.0,17.1213,17.1275,17.0657,17.0966,587851.0
2015-11-03 15:10:00,27.7,27.72,27.68,27.7,449777.0,17.0966,17.1089,17.0843,17.0966,449777.0
2015-11-03 15:20:00,27.71,27.72,27.61,27.63,402680.0,17.1028,17.1089,17.041,17.0534,402680.0
2015-11-03 15:30:00,27.62,27.66,27.5,27.5,749373.0,17.0472,17.0719,16.9732,16.9732,749373.0
2015-11-03 15:40:00,27.51,27.54,27.45,27.54,574360.0,16.9793,16.9978,16.9423,16.9978,574360.0
2015-11-03 15:50:00,27.54,27.55,27.49,27.5,1047201.0,16.9978,17.004,16.967,16.9732,1047201.0
2015-11-04 09:30:00,27.52,27.63,27.39,27.39,615296.0,16.9855,17.0534,16.9053,16.9053,615296.0
2015-11-04 09:40:00,27.4,27.41,27.05,27.06,564049.0,16.9114,16.9176,16.6954,16.7016,564049.0
2015-11-04 09:50:00,27.05,27.51,27.02,27.51,576124.0,16.6954,16.9793,16.6769,16.9793,576124.0
2015-11-04 10:00:00,27.5,27.52,27.34,27.37,399081.0,16.9732,16.9855,16.8744,16.8929,399081.0
2015-11-04 10:10:00,27.36,27.45,27.27,27.45,310174.0,16.8867,16.9423,16.8312,16.9423,310174.0
2015-11-04 10:20:00,27.44,27.56,27.41,27.55,472872.0,16.9361,17.0102,16.9176,17.004,472872.0
2015-11-04 10:30:00,27.55,27.64,27.46,27.49,580530.0,17.004,17.0596,16.9485,16.967,580530.0
2015-11-04 10:40:00,27.49,27.49,27.27,27.35,456013.0,16.967,16.967,16.8312,16.8806,456013.0
2015-11-04 10:50:00,27.36,27.41,27.3,27.32,292005.0,16.8867,16.9176,16.8497,16.8621,292005.0
2015-11-04 11:00:00,27.33,27.37,27.28,27.3,401415.0,16.8682,16.8929,16.8374,16.8497,401415.0
2015-11-04 11:10:00,27.3,27.36,27.27,27.34,326726.0,16.8497,16.8867,16.8312,16.8744,326726.0
2015-11-04 11:20:00,27.34,27.36,27.18,27.21,427848.0,16.8744,16.8867,16.7756,16.7942,427848.0
2015-11-04 11:30:00,27.21,27.24,27.1,27.16,657919.0,16.7942,16.8127,16.7263,16.7633,657919.0
2015-11-04 11:40:00,27.15,27.2,27.07,27.17,500847.0,16.7571,16.788,16.7078,16.7695,500847.0
2015-11-04 11:50:00,27.17,27.19,27.12,27.14,639773.0,16.7695,16.7818,16.7386,16.751,639773.0
2015-11-04 12:00:00,27.15,27.22,27.12,27.18,363332.0,16.7571,16.8003,16.7386,16.7756,363332.0
2015-11-04 12:10:00,27.18,27.21,27.11,27.13,398839.0,16.7756,16.7942,16.7324,16.7448,398839.0
2015-11-04 12:20:00,27.14,27.16,27.11,27.14,492888.0,16.751,16.7633,16.7324,16.751,492888.0
2015-11-04 12:30:00,27.14,27.15,26.98,26.99,609169.0,16.751,16.7571,16.6522,16.6584,609169.0
2015-11-04 12:40:00,26.98,27.02,26.9,26.9,436596.0,16.6522,16.6769,16.6028,16.6028,436596.0
2015-11-04 12:50:00,26.9,26.92,26.81,26.89,646172.0,16.6028,16.6152,16.5473,16.5967,646172.0
2015-11-04 13:00:00,26.89,26.9,26.65,26.69,663217.0,16.5967,16.6028,16.4485,16.4732,663217.0
2015-11-04 13:10:00,26.69,26.7,26.51,26.51,608252.0,16.4732,16.4794,16.3621,16.3621,608252.0
2015-11-04 13:20:00,26.52,26.57,26.48,26.54,874224.0,16.3683,16.3992,16.3436,16.3806,874224.0
2015-11-04 13:30:00,26.54,26.63,26.45,26.62,669568.0,16.3806,16.4362,16.3251,16.43,669568.0
2015-11-04 13:40:00,26.61,26.64,26.51,26.55,456327.0,16.4238,16.4424,16.3621,16.3868,456327.0
2015-11-04 13:50:00,26.55,26.6,26.52,26.58,343997.0,16.3868,16.4177,16.3683,16.4053,343997.0
2015-11-04 14:00:00,26.58,26.61,26.56,26.58,304484.0,16.4053,16.4238,16.393,16.4053,304484.0
2015-11-04 14:10:00,26.59,26.66,26.57,26.64,343431.0,16.4115,16.4547,16.3992,16.4424,343431.0
2015-11-04 14:20:00,26.65,26.65,26.59,26.6,320368.0,16.4485,16.4485,16.4115,16.4177,320368.0
2015-11-04 14:30:00,26.61,26.78,26.6,26.74,619205.0,16.4238,16.5288,16.4177,16.5041,619205.0
2015-11-04 14:40:00,26.74,26.76,26.68,26.73,360821.0,16.5041,16.5164,16.467,16.4979,360821.0
2015-11-04 14:50:00,26.73,26.73,26.68,26.7,362928.0,16.4979,16.4979,16.467,16.4794,362928.0
2015-11-04 15:00:00,26.7,26.75,26.67,26.69,415139.0,16.4794,16.5103,16.4609,16.4732,415139.0
2015-11-04 15:10:00,26.68,26.75,26.65,26.75,398197.0,16.467,16.5103,16.4485,16.5103,398197.0
2015-11-04 15:20:00,26.74,26.91,26.74,26.86,713801.0,16.5041,16.609,16.5041,16.5781,713801.0
2015-11-04 15:30:00,26.85,26.89,26.77,26.81,449656.0,16.572,16.5967,16.5226,16.5473,449656.0
2015-11-04 15:40:00,26.81,26.85,26.78,26.79,750819.0,16.5473,16.572,16.5288,16.5349,750819.0
2015-11-04 15:50:00,26.8,26.82,26.76,26.8,1318719.0,16.5411,16.5535,16.5164,16.5411,1318719.0
2015-11-05 09:30:00,26.8,27.0,26.66,26.68,612338.0,16.5411,16.6646,16.4547,16.467,612338.0
2015-11-05 09:40:00,26.69,26.92,26.56,26.91,427797.0,16.4732,16.6152,16.393,16.609,427797.0
2015-11-05 09:50:00,26.91,27.0,26.86,26.92,512231.0,16.609,16.6646,16.5781,16.6152,512231.0
2015-11-05 10:00:00,26.92,27.0,26.72,26.76,431286.0,16.6152,16.6646,16.4917,16.5164,431286.0
2015-11-05 10:10:00,26.76,26.76,26.55,26.57,334093.0,16.5164,16.5164,16.3868,16.3992,334093.0
2015-11-05 10:20:00,26.58,26.61,26.5,26.5,320764.0,16.4053,16.4238,16.3559,16.3559,320764.0
2015-11-05 10:30:00,26.51,26.52,26.26,26.26,573720.0,16.3621,16.3683,16.2078,16.2078,573720.0
2015-11-05 10:40:00,26.27,26.34,26.16,26.2,741672.0,16.214,16.2572,16.1461,16.1708,741672.0
2015-11-05 10:50:00,26.2,26.4,26.2,26.31,449247.0,16.1708,16.2942,16.1708,16.2387,449247.0
2015-11-05 11:00:00,26.31,26.37,26.22,26.23,485927.0,16.2387,16.2757,16.1831,16.1893,485927.0
2015-11-05 11:10:00,26.23,26.32,26.19,26.19,484657.0,16.1893,16.2449,16.1646,16.1646,484657.0
2015-11-05 11:20:00,26.2,26.32,26.14,26.3,517290.0,16.1708,16.2449,16.1338,16.2325,517290.0
2015-11-05 11:30:00,26.3,26.34,26.18,26.19,464057.0,16.2325,16.2572,16.1584,16.1646,464057.0
2015-11-05 11:40:00,26.18,26.29,26.16,26.16,497411.0,16.1584,16.2263,16.1461,16.1461,497411.0
2015-11-05 11:50:00,26.17,26.28,26.16,26.21,408039.0,16.1523,16.2202,16.1461,16.177,408039.0
2015-11-05 12:00:00,26.21,26.23,26.13,26.17,384009.0,16.177,16.1893,16.1276,16.1523,384009.0
2015-11-05 12:10:00,26.16,26.17,26.1,26.12,287471.0,16.1461,16.1523,16.1091,16.1214,287471.0
2015-11-05 12:20:00,26.12,26.17,26.1,26.16,371605.0,16.1214,16.1523,16.1091,16.1461,371605.0
2015-11-05 12:30:00,26.16,26.19,26.11,26.12,518453.0,16.1461,16.1646,16.1152,16.1214,518453.0
2015-11-05 12:40:00,26.12,26.14,26.06,26.1,627110.0,16.1214,16.1338,16.0844,16.1091,627110.0
2015-11-05 12:50:00,26.1,26.13,26.04,26.11,431875.0,16.1091,16.1276,16.072,16.1152,431875.0
2015-11-05 13:00:00,26.11,26.2,26.11,26.13,399961.0,16.1152,16.1708,16.1152,16.1276,399961.0
2015-11-05 13:10:00,26.13,26.14,26.05,26.09,323935.0,16.1276,16.1338,16.0782,16.1029,323935.0
2015-11-05 13:20:00,26.09,26.1,25.93,25.97,746682.0,16.1029,16.1091,16.0041,16.0288,746682.0
2015-11-05 13:30:00,25.97,26.0,25.82,25.82,716352.0,16.0288,16.0473,15.9362,15.9362,716352.0
2015-11-05 13:40:00,25.83,25.91,25.81,25.84,540728.0,15.9424,15.9918,15.9301,15.9486,540728.0
2015-11-05 13:50:00,25.84,25.91,25.76,25.88,754341.0,15.9486,15.9918,15.8992,15.9733,754341.0
2015-11-05 14:00:00,25.89,25.93,25.76,25.77,427413.0,15.9795,16.0041,15.8992,15.9054,427413.0
2015-11-05 14:10:00,25.77,25.81,25.68,25.69,530859.0,15.9054,15.9301,15.8498,15.856,530859.0
2015-11-05 14:20:00,25.69,25.69,25.6,25.65,544969.0,15.856,15.856,15.8005,15.8313,544969.0
2015-11-05 14:30:00,25.65,25.7,25.57,25.62,555146.0,15.8313,15.8622,15.7819,15.8128,555146.0
2015-11-05 14:40:00,25.63,25.75,25.62,25.7,964625.0,15.819,15.893,15.8128,15.8622,964625.0
2015-11-05 14:50:00,25.71,25.78,25.7,25.71,433594.0,15.8684,15.9116,15.8622,15.8684,433594.0
2015-11-05 15:00:00,25.72,25.79,25.71,25.76,666195.0,15.8745,15.9177,15.8684,15.8992,666195.0
2015-11-05 15:10:00,25.76,25.79,25.74,25.76,518947.0,15.8992,15.9177,15.8869,15.8992,518947.0
2015-11-05 15:20:00,25.76,25.97,25.75,25.96,553710.0,15.8992,16.0288,15.893,16.0227,553710.0
2015-11-05 15:30:00,25.96,25.98,25.86,25.91,545005.0,16.0227,16.035,15.9609,15.9918,545005.0
2015-11-05 15:40:00,25.92,25.95,25.88,25.89,711163.0,15.998,16.0165,15.9733,15.9795,711163.0
2015-11-05 15:50:00,25.9,25.96,25.89,25.91,1120963.0,15.9856,16.0227,15.9795,15.9918,1120963.0
2015-11-06 09:30:00,25.66,25.82,25.27,25.81,1020578.0,15.8375,15.9362,15.5968,15.9301,1020578.0
2015-11-06 09:40:00,25.8,25.9,25.56,25.62,594019.0,15.9239,15.9856,15.7758,15.8128,594019.0
2015-11-06 09:50:00,25.62,25.66,25.38,25.43,491771.0,15.8128,15.8375,15.6647,15.6955,491771.0
2015-11-06 10:00:00,25.43,25.43,25.32,25.34,932069.0,15.6955,15.6955,15.6276,15.64,932069.0
2015-11-06 10:10:00,25.34,25.38,25.2,25.29,876986.0,15.64,15.6647,15.5536,15.6091,876986.0
2015-11-06 10:20:00,25.28,25.41,25.26,25.35,1453419.0,15.603,15.6832,15.5906,15.6462,1453419.0
2015-11-06 10:30:00,25.35,25.38,25.27,25.3,959217.0,15.6462,15.6647,15.5968,15.6153,959217.0
2015-11-06 10:40:00,25.31,25.41,25.3,25.38,1069462.0,15.6215,15.6832,15.6153,15.6647,1069462.0
2015-11-06 10:50:00,25.38,25.41,25.33,25.38,528231.0,15.6647,15.6832,15.6338,15.6647,528231.0
2015-11-06 11:00:00,25.39,25.56,25.35,25.53,498254.0,15.6709,15.7758,15.6462,15.7573,498254.0
2015-11-06 11:10:00,25.53,25.55,25.43,25.45,508088.0,15.7573,15.7696,15.6955,15.7079,508088.0
2015-11-06 11:20:00,25.45,25.52,25.35,25.51,675475.0,15.7079,15.7511,15.6462,15.7449,675475.0
2015-11-06 11:30:00,25.5,25.61,25.49,25.61,510153.0,15.7387,15.8066,15.7326,15.8066,510153.0
2015-11-06 11:40:00,25.6,25.67,25.57,25.65,561030.0,15.8005,15.8437,15.7819,15.8313,561030.0
2015-11-06 11:50:00,25.65,25.66,25.52,25.54,463465.0,15.8313,15.8375,15.7511,15.7634,463465.0
2015-11-06 12:00:00,25.54,25.65,25.52,25.65,350664.0,15.7634,15.8313,15.7511,15.8313,350664.0
2015-11-06 12:10:00,25.65,25.71,25.62,25.7,278880.0,15.8313,15.8684,15.8128,15.8622,278880.0
2015-11-06 12:20:00,25.7,25.71,25.6,25.64,419281.0,15.8622,15.8684,15.8005,15.8252,419281.0
2015-11-06 12:30:00,25.63,25.65,25.57,25.6,371387.0,15.819,15.8313,15.7819,15.8005,371387.0
2015-11-06 12:40:00,25.59,25.61,25.56,25.57,336957.0,15.7943,15.8066,15.7758,15.7819,336957.0
2015-11-06 12:50:00,25.57,25.6,25.54,25.55,209185.0,15.7819,15.8005,15.7634,15.7696,209185.0
2015-11-06 13:00:00,25.55,25.58,25.51,25.57,255012.0,15.7696,15.7881,15.7449,15.7819,255012.0
2015-11-06 13:10:00,25.56,25.58,25.5,25.51,288197.0,15.7758,15.7881,15.7387,15.7449,288197.0
2015-11-06 13:20:00,25.52,25.57,25.51,25.51,288062.0,15.7511,15.7819,15.7449,15.7449,288062.0
2015-11-06 13:30:00,25.51,25.55,25.45,25.52,424241.0,15.7449,15.7696,15.7079,15.7511,424241.0
2015-11-06 13:40:00,25.51,25.53,25.45,25.52,388001.0,15.7449,15.7573,15.7079,15.7511,388001.0
2015-11-06 13:50:00,25.52,25.56,25.47,25.51,311619.0,15.7511,15.7758,15.7202,15.7449,311619.0
2015-11-06 14:00:00,25.51,25.63,25.5,25.61,403231.0,15.7449,15.819,15.7387,15.8066,403231.0
2015-11-06 14:10:00,25.61,25.72,25.61,25.68,704626.0,15.8066,15.8745,15.8066,15.8498,704626.0
2015-11-06 14:20:00,25.69,25.76,25.68,25.75,312279.0,15.856,15.8992,15.8498,15.893,312279.0
2015-11-06 14:30:00,25.75,25.81,25.7,25.71,494059.0,15.893,15.9301,15.8622,15.8684,494059.0
2015-11-06 14:40:00,25.7,25.73,25.69,25.73,282513.0,15.8622,15.8807,15.856,15.8807,282513.0
2015-11-06 14:50:00,25.72,25.77,25.7,25.77,302207.0,15.8745,15.9054,15.8622,15.9054,302207.0
2015-11-06 15:00:00,25.77,25.77,25.7,25.71,579568.0,15.9054,15.9054,15.8622,15.8684,579568.0
2015-11-06 15:10:00,25.72,25.83,25.71,25.8,406767.0,15.8745,15.9424,15.8684,15.9239,406767.0
2015-11-06 15:20:00,25.8,25.89,25.79,25.88,430789.0,15.9239,15.9795,15.9177,15.9733,430789.0
2015-11-06 15:30:00,25.89,25.99,25.88,25.97,662891.0,15.9795,16.0412,15.9733,16.0288,662891.0
2015-11-06 15:40:00,25.96,26.05,25.95,26.04,851791.0,16.0227,16.0782,16.0165,16.072,851791.0
2015-11-06 15:50:00,26.03,26.09,26.03,26.06,1314559.0,16.0659,16.1029,16.0659,16.0844,1314559.0
2015-11-09 09:30:00,26.14,26.21,25.99,26.2,600116.0,16.1338,16.177,16.0412,16.1708,600116.0
2015-11-09 09:40:00,26.2,26.3,26.1,26.23,628237.0,16.1708,16.2325,16.1091,16.1893,628237.0
2015-11-09 09:50:00,26.22,26.25,26.08,26.08,482848.0,16.1831,16.2016,16.0967,16.0967,482848.0
2015-11-09 10:00:00,26.08,26.1,25.68,25.75,596596.0,16.0967,16.1091,15.8498,15.893,596596.0
2015-11-09 10:10:00,25.75,25.83,25.69,25.8,426142.0,15.893,15.9424,15.856,15.9239,426142.0
2015-11-09 10:20:00,25.81,25.81,25.69,25.72,666749.0,15.9301,15.9301,15.856,15.8745,666749.0
2015-11-09 10:30:00,25.72,25.74,25.64,25.66,243514.0,15.8745,15.8869,15.8252,15.8375,243514.0
2015-11-09 10:40:00,25.65,25.69,25.59,25.64,363703.0,15.8313,15.856,15.7943,15.8252,363703.0
2015-11-09 10:50:00,25.64,25.71,25.63,25.63,387078.0,15.8252,15.8684,15.819,15.819,387078.0
2015-11-09 11:00:00,25.63,25.65,25.59,25.59,281648.0,15.819,15.8313,15.7943,15.7943,281648.0
2015-11-09 11:10:00,25.59,25.61,25.49,25.53,426381.0,15.7943,15.8066,15.7326,15.7573,426381.0
2015-11-09 11:20:00,25.54,25.54,25.4,25.44,284367.0,15.7634,15.7634,15.677,15.7017,284367.0
2015-11-09 11:30:00,25.43,25.55,25.41,25.52,394731.0,15.6955,15.7696,15.6832,15.7511,394731.0
2015-11-09 11:40:00,25.52,25.57,25.49,25.56,227823.0,15.7511,15.7819,15.7326,15.7758,227823.0
2015-11-09 11:50:00,25.56,25.57,25.47,25.52,273052.0,15.7758,15.7819,15.7202,15.7511,273052.0
2015-11-09 12:00:00,25.51,25.53,25.45,25.47,183039.0,15.7449,15.7573,15.7079,15.7202,183039.0
2015-11-09 12:10:00,25.48,25.49,25.44,25.48,349825.0,15.7264,15.7326,15.7017,15.7264,349825.0
2015-11-09 12:20:00,25.48,25.5,25.45,25.49,161955.0,15.7264,15.7387,15.7079,15.7326,161955.0
2015-11-09 12:30:00,25.5,25.58,25.48,25.56,261263.0,15.7387,15.7881,15.7264,15.7758,261263.0
2015-11-09 12:40:00,25.57,25.57,25.5,25.52,189889.0,15.7819,15.7819,15.7387,15.7511,189889.0
2015-11-09 12:50:00,25.51,25.58,25.51,25.57,287428.0,15.7449,15.7881,15.7449,15.7819,287428.0
2015-11-09 13:00:00,25.57,25.63,25.55,25.6,247524.0,15.7819,15.819,15.7696,15.8005,247524.0
2015-11-09 13:10:00,25.59,25.6,25.51,25.55,264832.0,15.7943,15.8005,15.7449,15.7696,264832.0
2015-11-09 13:20:00,25.54,25.62,25.52,25.62,179408.0,15.7634,15.8128,15.7511,15.8128,179408.0
2015-11-09 13:30:00,25.62,25.71,25.61,25.7,208360.0,15.8128,15.8684,15.8066,15.8622,208360.0
2015-11-09 13:40:00,25.69,25.72,25.63,25.64,237260.0,15.856,15.8745,15.819,15.8252,237260.0
2015-11-09 13:50:00,25.64,25.66,25.58,25.62,327786.0,15.8252,15.8375,15.7881,15.8128,327786.0
2015-11-09 14:00:00,25.62,25.66,25.59,25.65,259010.0,15.8128,15.8375,15.7943,15.8313,259010.0
2015-11-09 14:10:00,25.64,25.67,25.61,25.64,177026.0,15.8252,15.8437,15.8066,15.8252,177026.0
2015-11-09 14:20:00,25.64,25.65,25.6,25.62,166807.0,15.8252,15.8313,15.8005,15.8128,166807.0
2015-11-09 14:30:00,25.62,25.63,25.57,25.6,255485.0,15.8128,15.819,15.7819,15.8005,255485.0
2015-11-09 14:40:00,25.6,25.62,25.55,25.59,237403.0,15.8005,15.8128,15.7696,15.7943,237403.0
2015-11-09 14:50:00,25.59,25.61,25.53,25.55,237700.0,15.7943,15.8066,15.7573,15.7696,237700.0
2015-11-09 15:00:00,25.55,25.56,25.48,25.48,398533.0,15.7696,15.7758,15.7264,15.7264,398533.0
2015-11-09 15:10:00,25.49,25.52,25.45,25.5,402904.0,15.7326,15.7511,15.7079,15.7387,402904.0
2015-11-09 15:20:00,25.5,25.57,25.48,25.51,366297.0,15.7387,15.7819,15.7264,15.7449,366297.0
2015-11-09 15:30:00,25.51,25.58,25.5,25.58,436068.0,15.7449,15.7881,15.7387,15.7881,436068.0
2015-11-09 15:40:00,25.57,25.59,25.51,25.58,496273.0,15.7819,15.7943,15.7449,15.7881,496273.0
2015-11-09 15:50:00,25.58,25.6,25.55,25.57,1010340.0,15.7881,15.8005,15.7696,15.7819,1010340.0
2015-11-10 09:30:00,25.55,25.56,25.39,25.52,458774.0,15.7696,15.7758,15.6709,15.7511,458774.0
2015-11-10 09:40:00,25.52,25.61,25.34,25.6,448761.0,15.7511,15.8066,15.64,15.8005,448761.0
2015-11-10 09:50:00,25.59,25.76,25.56,25.63,384477.0,15.7943,15.8992,15.7758,15.819,384477.0
2015-11-10 10:00:00,25.62,25.73,25.5,25.55,344276.0,15.8128,15.8807,15.7387,15.7696,344276.0
2015-11-10 10:10:00,25.54,25.63,25.47,25.47,259888.0,15.7634,15.819,15.7202,15.7202,259888.0
2015-11-10 10:20:00,25.47,25.57,25.44,25.56,269308.0,15.7202,15.7819,15.7017,15.7758,269308.0
2015-11-10 10:30:00,25.57,25.57,25.38,25.5,404217.0,15.7819,15.7819,15.6647,15.7387,404217.0
2015-11-10 10:40:00,25.51,25.61,25.49,25.61,296827.0,15.7449,15.8066,15.7326,15.8066,296827.0
2015-11-10 10:50:00,25.62,25.67,25.54,25.54,222422.0,15.8128,15.8437,15.7634,15.7634,222422.0
2015-11-10 11:00:00,25.55,25.6,25.38,25.38,290857.0,15.7696,15.8005,15.6647,15.6647,290857.0
2015-11-10 11:10:00,25.38,25.5,25.37,25.46,257648.0,15.6647,15.7387,15.6585,15.7141,257648.0
2015-11-10 11:20:00,25.45,25.48,25.41,25.45,224494.0,15.7079,15.7264,15.6832,15.7079,224494.0
2015-11-10 11:30:00,25.45,25.51,25.43,25.43,158033.0,15.7079,15.7449,15.6955,15.6955,158033.0
2015-11-10 11:40:00,25.43,25.49,25.42,25.43,262121.0,15.6955,15.7326,15.6894,15.6955,262121.0
2015-11-10 11:50:00,25.43,25.49,25.4,25.49,199496.0,15.6955,15.7326,15.677,15.7326,199496.0
2015-11-10 12:00:00,25.49,25.5,25.44,25.47,152173.0,15.7326,15.7387,15.7017,15.7202,152173.0
2015-11-10 12:10:00,25.46,25.53,25.44,25.49,155362.0,15.7141,15.7573,15.7017,15.7326,155362.0
2015-11-10 12:20:00,25.48,25.62,25.47,25.47,314225.0,15.7264,15.8128,15.7202,15.7202,314225.0
2015-11-10 12:30:00,25.48,25.49,25.38,25.4,251885.0,15.7264,15.7326,15.6647,15.677,251885.0
2015-11-10 12:40:00,25.41,25.41,25.31,25.39,279148.0,15.6832,15.6832,15.6215,15.6709,279148.0
2015-11-10 12:50:00,25.39,25.46,25.39,25.41,120005.0,15.6709,15.7141,15.6709,15.6832,120005.0
2015-11-10 13:00:00,25.4,25.45,25.35,25.35,190431.0,15.677,15.7079,15.6462,15.6462,190431.0
2015-11-10 13:10:00,25.35,25.38,25.32,25.36,214678.0,15.6462,15.6647,15.6276,15.6523,214678.0
2015-11-10 13:20:00,25.37,25.43,25.34,25.41,139988.0,15.6585,15.6955,15.64,15.6832,139988.0
2015-11-10 13:30:00,25.41,25.48,25.37,25.46,258957.0,15.6832,15.7264,15.6585,15.7141,258957.0
2015-11-10 13:40:00,25.46,25.52,25.46,25.49,279559.0,15.7141,15.7511,15.7141,15.7326,279559.0
2015-11-10 13:50:00,25.49,25.56,25.48,25.55,186998.0,15.7326,15.7758,15.7264,15.7696,186998.0
2015-11-10 14:00:00,25.55,25.56,25.51,25.53,284044.0,15.7696,15.7758,15.7449,15.7573,284044.0
2015-11-10 14:10:00,25.53,25.56,25.48,25.48,203381.0,15.7573,15.7758,15.7264,15.7264,203381.0
2015-11-10 14:20:00,25.48,25.48,25.37,25.45,248888.0,15.7264,15.7264,15.6585,15.7079,248888.0
2015-11-10 14:30:00,25.45,25.53,25.44,25.49,276483.0,15.7079,15.7573,15.7017,15.7326,276483.0
2015-11-10 14:40:00,25.49,25.59,25.48,25.56,245303.0,15.7326,15.7943,15.7264,15.7758,245303.0
2015-11-10 14:50:00,25.56,25.59,25.51,25.53,264201.0,15.7758,15.7943,15.7449,15.7573,264201.0
2015-11-10 15:00:00,25.52,25.52,25.43,25.47,375312.0,15.7511,15.7511,15.6955,15.7202,375312.0
2015-11-10 15:10:00,25.47,25.5,25.41,25.43,406923.0,15.7202,15.7387,15.6832,15.6955,406923.0
2015-11-10 15:20:00,25.42,25.47,25.4,25.43,598248.0,15.6894,15.7202,15.677,15.6955,598248.0
2015-11-10 15:30:00,25.42,25.44,25.39,25.43,618799.0,15.6894,15.7017,15.6709,15.6955,618799.0
2015-11-10 15:40:00,25.42,25.52,25.42,25.46,632462.0,15.6894,15.7511,15.6894,15.7141,632462.0
2015-11-10 15:50:00,25.46,25.47,25.39,25.45,1074702.0,15.7141,15.7202,15.6709,15.7079,1074702.0
2015-11-11 09:30:00,25.41,25.48,25.23,25.33,652073.0,15.6832,15.7264,15.5721,15.6338,652073.0
2015-11-11 09:40:00,25.33,25.34,24.89,25.11,963082.0,15.6338,15.64,15.3622,15.498,963082.0
2015-11-11 09:50:00,25.12,25.13,24.98,25.03,504125.0,15.5042,15.5104,15.4178,15.4487,504125.0
2015-11-11 10:00:00,25.03,25.08,24.92,24.92,387599.0,15.4487,15.4795,15.3808,15.3808,387599.0
2015-11-11 10:10:00,24.93,24.95,24.83,24.87,454373.0,15.3869,15.3993,15.3252,15.3499,454373.0
2015-11-11 10:20:00,24.87,24.92,24.72,24.72,520312.0,15.3499,15.3808,15.2573,15.2573,520312.0
2015-11-11 10:30:00,24.73,24.78,24.63,24.68,629652.0,15.2635,15.2944,15.2018,15.2326,629652.0
2015-11-11 10:40:00,24.68,24.84,24.67,24.71,563174.0,15.2326,15.3314,15.2265,15.2512,563174.0
2015-11-11 10:50:00,24.71,24.72,24.61,24.72,569824.0,15.2512,15.2573,15.1894,15.2573,569824.0
2015-11-11 11:00:00,24.71,24.72,24.56,24.59,623590.0,15.2512,15.2573,15.1586,15.1771,623590.0
2015-11-11 11:10:00,24.58,24.61,24.44,24.45,939599.0,15.1709,15.1894,15.0845,15.0907,939599.0
2015-11-11 11:20:00,24.45,24.53,24.4,24.47,876952.0,15.0907,15.1401,15.0598,15.103,876952.0
2015-11-11 11:30:00,24.47,24.48,24.34,24.36,731419.0,15.103,15.1092,15.0228,15.0351,731419.0
2015-11-11 11:40:00,24.36,24.38,24.24,24.31,881451.0,15.0351,15.0475,14.9611,15.0043,881451.0
2015-11-11 11:50:00,24.31,24.56,24.3,24.54,662688.0,15.0043,15.1586,14.9981,15.1462,662688.0
2015-11-11 12:00:00,24.54,24.55,24.41,24.45,471808.0,15.1462,15.1524,15.066,15.0907,471808.0
2015-11-11 12:10:00,24.44,24.5,24.41,24.45,333814.0,15.0845,15.1215,15.066,15.0907,333814.0
2015-11-11 12:20:00,24.45,24.52,24.4,24.48,359976.0,15.0907,15.1339,15.0598,15.1092,359976.0
2015-11-11 12:30:00,24.48,24.55,24.48,24.53,255599.0,15.1092,15.1524,15.1092,15.1401,255599.0
2015-11-11 12:40:00,24.53,24.53,24.4,24.42,330112.0,15.1401,15.1401,15.0598,15.0722,330112.0
2015-11-11 12:50:00,24.42,24.43,24.4,24.41,384173.0,15.0722,15.0783,15.0598,15.066,384173.0
2015-11-11 13:00:00,24.41,24.41,24.3,24.32,662253.0,15.066,15.066,14.9981,15.0104,662253.0
2015-11-11 13:10:00,24.32,24.34,24.29,24.32,485096.0,15.0104,15.0228,14.9919,15.0104,485096.0
2015-11-11 13:20:00,24.32,24.35,24.28,24.31,403420.0,15.0104,15.029,14.9858,15.0043,403420.0
2015-11-11 13:30:00,24.31,24.34,24.29,24.32,318117.0,15.0043,15.0228,14.9919,15.0104,318117.0
2015-11-11 13:40:00,24.31,24.38,24.29,24.32,246495.0,15.0043,15.0475,14.9919,15.0104,246495.0
2015-11-11 13:50:00,24.32,24.34,24.29,24.3,405062.0,15.0104,15.0228,14.9919,14.9981,405062.0
2015-11-11 14:00:00,24.3,24.3,24.23,24.25,500510.0,14.9981,14.9981,14.9549,14.9672,500510.0
2015-11-11 14:10:00,24.25,24.31,24.25,24.28,366312.0,14.9672,15.0043,14.9672,14.9858,366312.0
2015-11-11 14:20:00,24.28,24.32,24.28,24.31,363002.0,14.9858,15.0104,14.9858,15.0043,363002.0
2015-11-11 14:30:00,24.31,24.36,24.29,24.33,428660.0,15.0043,15.0351,14.9919,15.0166,428660.0
2015-11-11 14:40:00,24.32,24.35,24.3,24.32,273251.0,15.0104,15.029,14.9981,15.0104,273251.0
2015-11-11 14:50:00,24.33,24.35,24.29,24.35,506335.0,15.0166,15.029,14.9919,15.029,506335.0
2015-11-11 15:00:00,24.35,24.4,24.34,24.38,429466.0,15.029,15.0598,15.0228,15.0475,429466.0
2015-11-11 15:10:00,24.39,24.4,24.28,24.29,769609.0,15.0536,15.0598,14.9858,14.9919,769609.0
2015-11-11 15:20:00,24.28,24.48,24.27,24.48,775988.0,14.9858,15.1092,14.9796,15.1092,775988.0
2015-11-11 15:30:00,24.48,24.49,24.39,24.48,667979.0,15.1092,15.1154,15.0536,15.1092,667979.0
2015-11-11 15:40:00,24.48,24.48,24.4,24.4,736008.0,15.1092,15.1092,15.0598,15.0598,736008.0
2015-11-11 15:50:00,24.41,24.46,24.37,24.37,2061659.0,15.066,15.0968,15.0413,15.0413,2061659.0
2015-11-12 09:30:00,24.15,24.15,23.86,23.97,1183782.0,14.9055,14.9055,14.7265,14.7944,1183782.0
2015-11-12 09:40:00,23.97,24.14,23.93,23.95,1052688.0,14.7944,14.8993,14.7697,14.7821,1052688.0
2015-11-12 09:50:00,23.95,24.15,23.94,23.98,637590.0,14.7821,14.9055,14.7759,14.8006,637590.0
2015-11-12 10:00:00,23.97,24.07,23.92,24.03,693676.0,14.7944,14.8561,14.7636,14.8315,693676.0
2015-11-12 10:10:00,24.03,24.07,23.91,24.07,662622.0,14.8315,14.8561,14.7574,14.8561,662622.0
2015-11-12 10:20:00,24.06,24.09,23.99,24.01,955234.0,14.85,14.8685,14.8068,14.8191,955234.0
2015-11-12 10:30:00,24.02,24.04,23.99,24.03,646514.0,14.8253,14.8376,14.8068,14.8315,646514.0
2015-11-12 10:40:00,24.03,24.11,24.02,24.04,429411.0,14.8315,14.8808,14.8253,14.8376,429411.0
2015-11-12 10:50:00,24.04,24.05,24.0,24.02,635267.0,14.8376,14.8438,14.8129,14.8253,635267.0
2015-11-12 11:00:00,24.03,24.14,24.02,24.12,589291.0,14.8315,14.8993,14.8253,14.887,589291.0
2015-11-12 11:10:00,24.12,24.12,23.93,23.97,400901.0,14.887,14.887,14.7697,14.7944,400901.0
2015-11-12 11:20:00,23.97,23.98,23.84,23.85,672913.0,14.7944,14.8006,14.7142,14.7204,672913.0
2015-11-12 11:30:00,23.84,23.86,23.76,23.83,706695.0,14.7142,14.7265,14.6648,14.708,706695.0
2015-11-12 11:40:00,23.83,23.9,23.8,23.81,480689.0,14.708,14.7512,14.6895,14.6957,480689.0
2015-11-12 11:50:00,23.82,23.85,23.79,23.84,405652.0,14.7018,14.7204,14.6833,14.7142,405652.0
2015-11-12 12:00:00,23.84,23.84,23.77,23.77,353941.0,14.7142,14.7142,14.671,14.671,353941.0
2015-11-12 12:10:00,23.77,23.83,23.7,23.83,588061.0,14.671,14.708,14.6278,14.708,588061.0
2015-11-12 12:20:00,23.83,23.83,23.76,23.82,388293.0,14.708,14.708,14.6648,14.7018,388293.0
2015-11-12 12:30:00,23.82,23.85,23.77,23.82,326174.0,14.7018,14.7204,14.671,14.7018,326174.0
2015-11-12 12:40:00,23.83,23.85,23.79,23.82,310322.0,14.708,14.7204,14.6833,14.7018,310322.0
2015-11-12 12:50:00,23.82,23.92,23.81,23.89,468648.0,14.7018,14.7636,14.6957,14.745,468648.0
2015-11-12 13:00:00,23.89,23.94,23.88,23.89,358489.0,14.745,14.7759,14.7389,14.745,358489.0
2015-11-12 13:10:00,23.89,23.94,23.86,23.9,399799.0,14.745,14.7759,14.7265,14.7512,399799.0
2015-11-12 13:20:00,23.9,23.92,23.84,23.86,371130.0,14.7512,14.7636,14.7142,14.7265,371130.0
2015-11-12 13:30:00,23.87,23.89,23.8,23.8,371282.0,14.7327,14.745,14.6895,14.6895,371282.0
2015-11-12 13:40:00,23.8,23.81,23.65,23.71,631336.0,14.6895,14.6957,14.5969,14.6339,631336.0
2015-11-12 13:50:00,23.71,23.72,23.57,23.58,685277.0,14.6339,14.6401,14.5475,14.5537,685277.0
2015-11-12 14:00:00,23.58,23.61,23.51,23.56,860136.0,14.5537,14.5722,14.5105,14.5414,860136.0
2015-11-12 14:10:00,23.55,23.58,23.41,23.44,1044925.0,14.5352,14.5537,14.4488,14.4673,1044925.0
2015-11-12 14:20:00,23.43,23.59,23.39,23.58,743384.0,14.4611,14.5599,14.4364,14.5537,743384.0
2015-11-12 14:30:00,23.59,23.68,23.52,23.53,603020.0,14.5599,14.6154,14.5167,14.5228,603020.0
2015-11-12 14:40:00,23.54,23.58,23.5,23.52,401465.0,14.529,14.5537,14.5043,14.5167,401465.0
2015-11-12 14:50:00,23.52,23.53,23.5,23.52,712638.0,14.5167,14.5228,14.5043,14.5167,712638.0
2015-11-12 15:00:00,23.51,23.52,23.46,23.47,775761.0,14.5105,14.5167,14.4796,14.4858,775761.0
2015-11-12 15:10:00,23.48,23.57,23.45,23.52,703464.0,14.492,14.5475,14.4735,14.5167,703464.0
2015-11-12 15:20:00,23.52,23.57,23.45,23.46,530739.0,14.5167,14.5475,14.4735,14.4796,530739.0
2015-11-12 15:30:00,23.45,23.54,23.45,23.48,647554.0,14.4735,14.529,14.4735,14.492,647554.0
2015-11-12 15:40:00,23.48,23.49,23.42,23.46,759499.0,14.492,14.4982,14.455,14.4796,759499.0
2015-11-12 15:50:00,23.46,23.47,23.41,23.45,1416739.0,14.4796,14.4858,14.4488,14.4735,1416739.0
2015-11-13 09:30:00,23.45,23.49,23.16,23.19,1911168.0,14.4735,14.4982,14.2945,14.313,1911168.0
2015-11-13 09:40:00,23.19,23.3,22.95,23.07,1027149.0,14.313,14.3809,14.1649,14.2389,1027149.0
2015-11-13 09:50:00,23.07,23.07,22.75,22.82,1089900.0,14.2389,14.2389,14.0414,14.0846,1089900.0
2015-11-13 10:00:00,22.82,22.94,22.6,22.64,1153673.0,14.0846,14.1587,13.9488,13.9735,1153673.0
2015-11-13 10:10:00,22.64,22.81,22.57,22.75,743176.0,13.9735,14.0785,13.9303,14.0414,743176.0
2015-11-13 10:20:00,22.74,22.75,22.65,22.68,748520.0,14.0353,14.0414,13.9797,13.9982,748520.0
2015-11-13 10:30:00,22.69,22.75,22.61,22.63,676981.0,14.0044,14.0414,13.955,13.9674,676981.0
2015-11-13 10:40:00,22.63,22.73,22.62,22.73,654160.0,13.9674,14.0291,13.9612,14.0291,654160.0
2015-11-13 10:50:00,22.73,22.93,22.69,22.92,738037.0,14.0291,14.1525,14.0044,14.1464,738037.0
2015-11-13 11:00:00,22.91,22.99,22.83,22.95,496657.0,14.1402,14.1896,14.0908,14.1649,496657.0
2015-11-13 11:10:00,22.95,23.02,22.89,22.89,676810.0,14.1649,14.2081,14.1278,14.1278,676810.0
2015-11-13 11:20:00,22.89,23.0,22.86,22.99,496724.0,14.1278,14.1957,14.1093,14.1896,496724.0
2015-11-13 11:30:00,22.98,23.05,22.96,22.98,557595.0,14.1834,14.2266,14.171,14.1834,557595.0
2015-11-13 11:40:00,22.99,23.14,22.96,23.13,488984.0,14.1896,14.2821,14.171,14.276,488984.0
2015-11-13 11:50:00,23.12,23.39,23.1,23.32,783846.0,14.2698,14.4364,14.2575,14.3932,783846.0
2015-11-13 12:00:00,23.33,23.37,23.27,23.36,450533.0,14.3994,14.4241,14.3624,14.4179,450533.0
2015-11-13 12:10:00,23.37,23.46,23.35,23.43,553613.0,14.4241,14.4796,14.4118,14.4611,553613.0
2015-11-13 12:20:00,23.43,23.45,23.23,23.23,345158.0,14.4611,14.4735,14.3377,14.3377,345158.0
2015-11-13 12:30:00,23.24,23.26,23.14,23.19,528909.0,14.3439,14.3562,14.2821,14.313,528909.0
2015-11-13 12:40:00,23.18,23.19,23.11,23.17,404474.0,14.3068,14.313,14.2636,14.3007,404474.0
2015-11-13 12:50:00,23.16,23.28,23.15,23.19,359741.0,14.2945,14.3685,14.2883,14.313,359741.0
2015-11-13 13:00:00,23.19,23.28,23.14,23.17,389517.0,14.313,14.3685,14.2821,14.3007,389517.0
2015-11-13 13:10:00,23.17,23.35,23.14,23.32,393137.0,14.3007,14.4118,14.2821,14.3932,393137.0
2015-11-13 13:20:00,23.32,23.34,23.25,23.32,324225.0,14.3932,14.4056,14.35,14.3932,324225.0
2015-11-13 13:30:00,23.32,23.39,23.31,23.34,260107.0,14.3932,14.4364,14.3871,14.4056,260107.0
2015-11-13 13:40:00,23.33,23.47,23.33,23.44,340819.0,14.3994,14.4858,14.3994,14.4673,340819.0
2015-11-13 13:50:00,23.45,23.68,23.43,23.54,574628.0,14.4735,14.6154,14.4611,14.529,574628.0
2015-11-13 14:00:00,23.53,23.66,23.52,23.64,594841.0,14.5228,14.6031,14.5167,14.5907,594841.0
2015-11-13 14:10:00,23.65,23.78,23.62,23.75,739398.0,14.5969,14.6772,14.5784,14.6586,739398.0
2015-11-13 14:20:00,23.74,23.81,23.61,23.66,555206.0,14.6525,14.6957,14.5722,14.6031,555206.0
2015-11-13 14:30:00,23.65,23.65,23.56,23.59,482376.0,14.5969,14.5969,14.5414,14.5599,482376.0
2015-11-13 14:40:00,23.59,23.6,23.44,23.47,453806.0,14.5599,14.5661,14.4673,14.4858,453806.0
2015-11-13 14:50:00,23.48,23.53,23.45,23.53,373467.0,14.492,14.5228,14.4735,14.5228,373467.0
2015-11-13 15:00:00,23.53,23.6,23.52,23.56,423922.0,14.5228,14.5661,14.5167,14.5414,423922.0
2015-11-13 15:10:00,23.56,23.6,23.5,23.51,413756.0,14.5414,14.5661,14.5043,14.5105,413756.0
2015-11-13 15:20:00,23.51,23.52,23.44,23.45,424280.0,14.5105,14.5167,14.4673,14.4735,424280.0
2015-11-13 15:30:00,23.46,23.52,23.42,23.45,706861.0,14.4796,14.5167,14.455,14.4735,706861.0
2015-11-13 15:40:00,23.45,23.49,23.36,23.38,904776.0,14.4735,14.4982,14.4179,14.4303,904776.0
2015-11-13 15:50:00,23.37,23.39,23.34,23.36,1169409.0,14.4241,14.4364,14.4056,14.4179,1169409.0
2015-11-16 09:30:00,23.35,23.76,23.3,23.75,1038443.0,14.4118,14.6648,14.3809,14.6586,1038443.0
2015-11-16 09:40:00,23.75,24.05,23.69,23.7,720113.0,14.6586,14.8438,14.6216,14.6278,720113.0
2015-11-16 09:50:00,23.69,23.8,23.54,23.67,708525.0,14.6216,14.6895,14.529,14.6093,708525.0
2015-11-16 10:00:00,23.66,23.68,23.36,23.38,667633.0,14.6031,14.6154,14.4179,14.4303,667633.0
2015-11-16 10:10:00,23.37,23.54,23.36,23.51,632905.0,14.4241,14.529,14.4179,14.5105,632905.0
2015-11-16 10:20:00,23.51,23.71,23.48,23.64,640031.0,14.5105,14.6339,14.492,14.5907,640031.0
2015-11-16 10:30:00,23.63,23.63,23.5,23.59,675892.0,14.5846,14.5846,14.5043,14.5599,675892.0
2015-11-16 10:40:00,23.59,23.75,23.58,23.69,574442.0,14.5599,14.6586,14.5537,14.6216,574442.0
2015-11-16 10:50:00,23.7,23.7,23.47,23.48,490542.0,14.6278,14.6278,14.4858,14.492,490542.0
2015-11-16 11:00:00,23.48,23.53,23.38,23.4,444934.0,14.492,14.5228,14.4303,14.4426,444934.0
2015-11-16 11:10:00,23.4,23.5,23.36,23.45,322657.0,14.4426,14.5043,14.4179,14.4735,322657.0
2015-11-16 11:20:00,23.44,23.53,23.43,23.45,282231.0,14.4673,14.5228,14.4611,14.4735,282231.0
2015-11-16 11:30:00,23.45,23.55,23.45,23.53,256332.0,14.4735,14.5352,14.4735,14.5228,256332.0
2015-11-16 11:40:00,23.53,23.66,23.52,23.56,446039.0,14.5228,14.6031,14.5167,14.5414,446039.0
2015-11-16 11:50:00,23.55,23.59,23.51,23.54,268629.0,14.5352,14.5599,14.5105,14.529,268629.0
2015-11-16 12:00:00,23.55,23.59,23.54,23.55,256681.0,14.5352,14.5599,14.529,14.5352,256681.0
2015-11-16 12:10:00,23.56,23.56,23.47,23.5,264681.0,14.5414,14.5414,14.4858,14.5043,264681.0
2015-11-16 12:20:00,23.5,23.58,23.49,23.55,408755.0,14.5043,14.5537,14.4982,14.5352,408755.0
2015-11-16 12:30:00,23.55,23.65,23.54,23.61,766000.0,14.5352,14.5969,14.529,14.5722,766000.0
2015-11-16 12:40:00,23.6,23.67,23.58,23.59,306022.0,14.5661,14.6093,14.5537,14.5599,306022.0
2015-11-16 12:50:00,23.58,23.65,23.58,23.65,200824.0,14.5537,14.5969,14.5537,14.5969,200824.0
2015-11-16 13:00:00,23.64,23.77,23.64,23.77,535332.0,14.5907,14.671,14.5907,14.671,535332.0
2015-11-16 13:10:00,23.77,23.86,23.62,23.84,323555.0,14.671,14.7265,14.5784,14.7142,323555.0
2015-11-16 13:20:00,23.84,23.88,23.81,23.83,257097.0,14.7142,14.7389,14.6957,14.708,257097.0
2015-11-16 13:30:00,23.83,23.84,23.73,23.73,452231.0,14.708,14.7142,14.6463,14.6463,452231.0
2015-11-16 13:40:00,23.73,23.87,23.72,23.84,307925.0,14.6463,14.7327,14.6401,14.7142,307925.0
2015-11-16 13:50:00,23.83,23.91,23.81,23.9,293770.0,14.708,14.7574,14.6957,14.7512,293770.0
2015-11-16 14:00:00,23.91,23.96,23.89,23.93,466271.0,14.7574,14.7882,14.745,14.7697,466271.0
2015-11-16 14:10:00,23.92,23.97,23.9,23.96,324496.0,14.7636,14.7944,14.7512,14.7882,324496.0
2015-11-16 14:20:00,23.96,23.98,23.89,23.89,279951.0,14.7882,14.8006,14.745,14.745,279951.0
2015-11-16 14:30:00,23.89,23.96,23.87,23.93,424552.0,14.745,14.7882,14.7327,14.7697,424552.0
2015-11-16 14:40:00,23.94,23.98,23.91,23.92,311577.0,14.7759,14.8006,14.7574,14.7636,311577.0
2015-11-16 14:50:00,23.91,23.98,23.89,23.91,388691.0,14.7574,14.8006,14.745,14.7574,388691.0
2015-11-16 15:00:00,23.91,23.98,23.9,23.97,480448.0,14.7574,14.8006,14.7512,14.7944,480448.0
2015-11-16 15:10:00,23.98,24.0,23.94,23.99,506955.0,14.8006,14.8129,14.7759,14.8068,506955.0
2015-11-16 15:20:00,23.99,24.07,23.95,24.01,632336.0,14.8068,14.8561,14.7821,14.8191,632336.0
2015-11-16 15:30:00,24.0,24.05,23.98,24.0,510981.0,14.8129,14.8438,14.8006,14.8129,510981.0
2015-11-16 15:40:00,24.0,24.01,23.95,23.96,774828.0,14.8129,14.8191,14.7821,14.7882,774828.0
2015-11-16 15:50:00,23.96,24.04,23.94,24.03,1392086.0,14.7882,14.8376,14.7759,14.8315,1392086.0
2015-11-17 09:30:00,24.05,24.07,23.51,23.61,780828.0,14.8438,14.8561,14.5105,14.5722,780828.0
2015-11-17 09:40:00,23.61,23.67,23.55,23.58,499287.0,14.5722,14.6093,14.5352,14.5537,499287.0
2015-11-17 09:50:00,23.58,23.95,23.53,23.94,464482.0,14.5537,14.7821,14.5228,14.7759,464482.0
2015-11-17 10:00:00,23.95,24.03,23.79,23.89,753409.0,14.7821,14.8315,14.6833,14.745,753409.0
2015-11-17 10:10:00,23.88,23.97,23.82,23.9,525242.0,14.7389,14.7944,14.7018,14.7512,525242.0
2015-11-17 10:20:00,23.89,23.93,23.84,23.88,310123.0,14.745,14.7697,14.7142,14.7389,310123.0
2015-11-17 10:30:00,23.88,24.0,23.83,23.94,527984.0,14.7389,14.8129,14.708,14.7759,527984.0
2015-11-17 10:40:00,23.94,23.98,23.86,23.92,318158.0,14.7759,14.8006,14.7265,14.7636,318158.0
2015-11-17 10:50:00,23.89,23.93,23.72,23.73,463115.0,14.745,14.7697,14.6401,14.6463,463115.0
2015-11-17 11:00:00,23.73,23.86,23.72,23.78,381636.0,14.6463,14.7265,14.6401,14.6772,381636.0
2015-11-17 11:10:00,23.78,23.89,23.77,23.89,282788.0,14.6772,14.745,14.671,14.745,282788.0
2015-11-17 11:20:00,23.88,23.89,23.75,23.8,233520.0,14.7389,14.745,14.6586,14.6895,233520.0
2015-11-17 11:30:00,23.8,23.86,23.65,23.66,367452.0,14.6895,14.7265,14.5969,14.6031,367452.0
2015-11-17 11:40:00,23.66,23.71,23.52,23.56,439151.0,14.6031,14.6339,14.5167,14.5414,439151.0
2015-11-17 11:50:00,23.56,23.64,23.53,23.56,398895.0,14.5414,14.5907,14.5228,14.5414,398895.0
2015-11-17 12:00:00,23.57,23.58,23.51,23.55,271155.0,14.5475,14.5537,14.5105,14.5352,271155.0
2015-11-17 12:10:00,23.55,23.57,23.43,23.47,327992.0,14.5352,14.5475,14.4611,14.4858,327992.0
2015-11-17 12:20:00,23.47,23.48,23.37,23.37,318794.0,14.4858,14.492,14.4241,14.4241,318794.0
2015-11-17 12:30:00,23.37,23.4,23.23,23.24,553846.0,14.4241,14.4426,14.3377,14.3439,553846.0
2015-11-17 12:40:00,23.23,23.3,23.16,23.28,337251.0,14.3377,14.3809,14.2945,14.3685,337251.0
2015-11-17 12:50:00,23.27,23.32,23.21,23.26,329257.0,14.3624,14.3932,14.3253,14.3562,329257.0
2015-11-17 13:00:00,23.27,23.3,23.23,23.26,571723.0,14.3624,14.3809,14.3377,14.3562,571723.0
2015-11-17 13:10:00,23.26,23.37,23.25,23.31,325757.0,14.3562,14.4241,14.35,14.3871,325757.0
2015-11-17 13:20:00,23.32,23.33,23.24,23.3,327371.0,14.3932,14.3994,14.3439,14.3809,327371.0
2015-11-17 13:30:00,23.3,23.33,23.27,23.29,248408.0,14.3809,14.3994,14.3624,14.3747,248408.0
2015-11-17 13:40:00,23.3,23.35,23.27,23.33,361250.0,14.3809,14.4118,14.3624,14.3994,361250.0
2015-11-17 13:50:00,23.32,23.38,23.28,23.34,199094.0,14.3932,14.4303,14.3685,14.4056,199094.0
2015-11-17 14:00:00,23.34,23.36,23.23,23.34,304641.0,14.4056,14.4179,14.3377,14.4056,304641.0
2015-11-17 14:10:00,23.33,23.42,23.33,23.38,398707.0,14.3994,14.455,14.3994,14.4303,398707.0
2015-11-17 14:20:00,23.39,23.39,23.26,23.26,311141.0,14.4364,14.4364,14.3562,14.3562,311141.0
2015-11-17 14:30:00,23.26,23.27,23.21,23.23,320994.0,14.3562,14.3624,14.3253,14.3377,320994.0
2015-11-17 14:40:00,23.24,23.28,23.18,23.23,585525.0,14.3439,14.3685,14.3068,14.3377,585525.0
2015-11-17 14:50:00,23.23,23.27,23.17,23.27,367977.0,14.3377,14.3624,14.3007,14.3624,367977.0
2015-11-17 15:00:00,23.27,23.27,23.17,23.19,389705.0,14.3624,14.3624,14.3007,14.313,389705.0
2015-11-17 15:10:00,23.19,23.25,23.11,23.22,552261.0,14.313,14.35,14.2636,14.3315,552261.0
2015-11-17 15:20:00,23.21,23.3,23.2,23.29,560839.0,14.3253,14.3809,14.3192,14.3747,560839.0
2015-11-17 15:30:00,23.29,23.38,23.24,23.29,474263.0,14.3747,14.4303,14.3439,14.3747,474263.0
2015-11-17 15:40:00,23.3,23.38,23.28,23.32,553088.0,14.3809,14.4303,14.3685,14.3932,553088.0
2015-11-17 15:50:00,23.32,23.38,23.31,23.35,1074420.0,14.3932,14.4303,14.3871,14.4118,1074420.0
2015-11-18 09:30:00,23.48,23.87,23.47,23.66,1056941.0,14.492,14.7327,14.4858,14.6031,1056941.0
2015-11-18 09:40:00,23.66,23.86,23.6,23.73,816407.0,14.6031,14.7265,14.5661,14.6463,816407.0
2015-11-18 09:50:00,23.74,23.87,23.65,23.69,558690.0,14.6525,14.7327,14.5969,14.6216,558690.0
2015-11-18 10:00:00,23.68,23.85,23.66,23.79,427817.0,14.6154,14.7204,14.6031,14.6833,427817.0
2015-11-18 10:10:00,23.79,23.91,23.72,23.88,502329.0,14.6833,14.7574,14.6401,14.7389,502329.0
2015-11-18 10:20:00,23.87,24.07,23.84,23.97,597226.0,14.7327,14.8561,14.7142,14.7944,597226.0
2015-11-18 10:30:00,23.96,24.0,23.83,23.89,435358.0,14.7882,14.8129,14.708,14.745,435358.0
2015-11-18 10:40:00,23.9,24.19,23.88,23.98,608368.0,14.7512,14.9302,14.7389,14.8006,608368.0
2015-11-18 10:50:00,23.97,24.14,23.88,24.11,579225.0,14.7944,14.8993,14.7389,14.8808,579225.0
2015-11-18 11:00:00,24.11,24.11,23.94,24.0,648089.0,14.8808,14.8808,14.7759,14.8129,648089.0
2015-11-18 11:10:00,23.99,24.07,23.99,24.05,696038.0,14.8068,14.8561,14.8068,14.8438,696038.0
2015-11-18 11:20:00,24.04,24.1,24.0,24.09,918881.0,14.8376,14.8747,14.8129,14.8685,918881.0
2015-11-18 11:30:00,24.08,24.1,24.02,24.04,947526.0,14.8623,14.8747,14.8253,14.8376,947526.0
2015-11-18 11:40:00,24.04,24.07,23.98,23.98,455120.0,14.8376,14.8561,14.8006,14.8006,455120.0
2015-11-18 11:50:00,23.98,24.0,23.85,23.93,419194.0,14.8006,14.8129,14.7204,14.7697,419194.0
2015-11-18 12:00:00,23.92,23.96,23.73,23.73,421648.0,14.7636,14.7882,14.6463,14.6463,421648.0
2015-11-18 12:10:00,23.73,23.9,23.72,23.9,407498.0,14.6463,14.7512,14.6401,14.7512,407498.0
2015-11-18 12:20:00,23.9,23.91,23.83,23.9,640546.0,14.7512,14.7574,14.708,14.7512,640546.0
2015-11-18 12:30:00,23.89,23.9,23.83,23.85,479827.0,14.745,14.7512,14.708,14.7204,479827.0
2015-11-18 12:40:00,23.86,23.87,23.79,23.84,381705.0,14.7265,14.7327,14.6833,14.7142,381705.0
2015-11-18 12:50:00,23.84,23.9,23.81,23.88,216658.0,14.7142,14.7512,14.6957,14.7389,216658.0
2015-11-18 13:00:00,23.88,23.92,23.85,23.92,486683.0,14.7389,14.7636,14.7204,14.7636,486683.0
2015-11-18 13:10:00,23.92,23.98,23.89,23.97,409696.0,14.7636,14.8006,14.745,14.7944,409696.0
2015-11-18 13:20:00,23.97,24.02,23.92,24.0,394194.0,14.7944,14.8253,14.7636,14.8129,394194.0
2015-11-18 13:30:00,24.0,24.0,23.88,23.94,436862.0,14.8129,14.8129,14.7389,14.7759,436862.0
2015-11-18 13:40:00,23.95,24.01,23.91,24.01,353733.0,14.7821,14.8191,14.7574,14.8191,353733.0
2015-11-18 13:50:00,24.0,24.01,23.93,23.94,347338.0,14.8129,14.8191,14.7697,14.7759,347338.0
2015-11-18 14:00:00,23.93,24.09,23.93,24.05,477039.0,14.7697,14.8685,14.7697,14.8438,477039.0
2015-11-18 14:10:00,24.05,24.18,24.03,24.12,586444.0,14.8438,14.924,14.8315,14.887,586444.0
2015-11-18 14:20:00,24.12,24.15,24.07,24.14,496831.0,14.887,14.9055,14.8561,14.8993,496831.0
2015-11-18 14:30:00,24.13,24.18,24.09,24.17,363465.0,14.8932,14.924,14.8685,14.9179,363465.0
2015-11-18 14:40:00,24.17,24.24,24.16,24.21,593457.0,14.9179,14.9611,14.9117,14.9425,593457.0
2015-11-18 14:50:00,24.21,24.26,24.18,24.25,593771.0,14.9425,14.9734,14.924,14.9672,593771.0
2015-11-18 15:00:00,24.25,24.28,24.22,24.27,672072.0,14.9672,14.9858,14.9487,14.9796,672072.0
2015-11-18 15:10:00,24.27,24.33,24.24,24.25,812472.0,14.9796,15.0166,14.9611,14.9672,812472.0
2015-11-18 15:20:00,24.25,24.26,24.17,24.17,710966.0,14.9672,14.9734,14.9179,14.9179,710966.0
2015-11-18 15:30:00,24.18,24.25,24.15,24.24,704906.0,14.924,14.9672,14.9055,14.9611,704906.0
2015-11-18 15:40:00,24.25,24.31,24.23,24.31,743200.0,14.9672,15.0043,14.9549,15.0043,743200.0
2015-11-18 15:50:00,24.3,24.31,24.24,24.3,1580292.0,14.9981,15.0043,14.9611,14.9981,1580292.0
2015-11-19 09:30:00,24.2,24.31,24.04,24.05,582902.0,14.9364,15.0043,14.8376,14.8438,582902.0
2015-11-19 09:40:00,24.04,24.07,23.9,24.02,385874.0,14.8376,14.8561,14.7512,14.8253,385874.0
2015-11-19 09:50:00,24.02,24.2,24.01,24.09,572141.0,14.8253,14.9364,14.8191,14.8685,572141.0
2015-11-19 10:00:00,24.08,24.09,23.81,23.89,534206.0,14.8623,14.8685,14.6957,14.745,534206.0
2015-11-19 10:10:00,23.89,23.9,23.72,23.73,335810.0,14.745,14.7512,14.6401,14.6463,335810.0
2015-11-19 10:20:00,23.74,23.82,23.71,23.76,470193.0,14.6525,14.7018,14.6339,14.6648,470193.0
2015-11-19 10:30:00,23.76,23.79,23.67,23.76,465142.0,14.6648,14.6833,14.6093,14.6648,465142.0
2015-11-19 10:40:00,23.77,23.77,23.67,23.69,321545.0,14.671,14.671,14.6093,14.6216,321545.0
2015-11-19 10:50:00,23.69,23.72,23.61,23.71,230092.0,14.6216,14.6401,14.5722,14.6339,230092.0
2015-11-19 11:00:00,23.71,23.78,23.62,23.78,463444.0,14.6339,14.6772,14.5784,14.6772,463444.0
2015-11-19 11:10:00,23.78,23.82,23.73,23.74,340843.0,14.6772,14.7018,14.6463,14.6525,340843.0
2015-11-19 11:20:00,23.74,23.79,23.68,23.77,469368.0,14.6525,14.6833,14.6154,14.671,469368.0
2015-11-19 11:30:00,23.77,23.8,23.66,23.7,274911.0,14.671,14.6895,14.6031,14.6278,274911.0
2015-11-19 11:40:00,23.69,23.71,23.63,23.63,243687.0,14.6216,14.6339,14.5846,14.5846,243687.0
2015-11-19 11:50:00,23.64,23.65,23.55,23.57,270711.0,14.5907,14.5969,14.5352,14.5475,270711.0
2015-11-19 12:00:00,23.58,23.64,23.52,23.53,269044.0,14.5537,14.5907,14.5167,14.5228,269044.0
2015-11-19 12:10:00,23.53,23.64,23.51,23.59,378359.0,14.5228,14.5907,14.5105,14.5599,378359.0
2015-11-19 12:20:00,23.59,23.62,23.46,23.48,286069.0,14.5599,14.5784,14.4796,14.492,286069.0
2015-11-19 12:30:00,23.48,23.6,23.48,23.54,215877.0,14.492,14.5661,14.492,14.529,215877.0
2015-11-19 12:40:00,23.55,23.69,23.53,23.67,347734.0,14.5352,14.6216,14.5228,14.6093,347734.0
2015-11-19 12:50:00,23.68,23.77,23.67,23.72,249057.0,14.6154,14.671,14.6093,14.6401,249057.0
2015-11-19 13:00:00,23.71,23.74,23.67,23.71,243150.0,14.6339,14.6525,14.6093,14.6339,243150.0
2015-11-19 13:10:00,23.71,23.78,23.7,23.75,299204.0,14.6339,14.6772,14.6278,14.6586,299204.0
2015-11-19 13:20:00,23.76,23.82,23.74,23.82,245373.0,14.6648,14.7018,14.6525,14.7018,245373.0
2015-11-19 13:30:00,23.82,23.87,23.79,23.87,235911.0,14.7018,14.7327,14.6833,14.7327,235911.0
2015-11-19 13:40:00,23.87,23.88,23.74,23.77,266371.0,14.7327,14.7389,14.6525,14.671,266371.0
2015-11-19 13:50:00,23.78,23.79,23.73,23.74,245043.0,14.6772,14.6833,14.6463,14.6525,245043.0
2015-11-19 14:00:00,23.74,23.75,23.66,23.68,259922.0,14.6525,14.6586,14.6031,14.6154,259922.0
2015-11-19 14:10:00,23.68,23.71,23.64,23.68,259162.0,14.6154,14.6339,14.5907,14.6154,259162.0
2015-11-19 14:20:00,23.68,23.77,23.66,23.75,315099.0,14.6154,14.671,14.6031,14.6586,315099.0
2015-11-19 14:30:00,23.76,23.79,23.66,23.67,428124.0,14.6648,14.6833,14.6031,14.6093,428124.0
2015-11-19 14:40:00,23.67,23.79,23.65,23.79,395760.0,14.6093,14.6833,14.5969,14.6833,395760.0
2015-11-19 14:50:00,23.79,23.81,23.74,23.8,410858.0,14.6833,14.6957,14.6525,14.6895,410858.0
2015-11-19 15:00:00,23.8,23.82,23.77,23.79,237616.0,14.6895,14.7018,14.671,14.6833,237616.0
2015-11-19 15:10:00,23.78,23.79,23.65,23.68,573896.0,14.6772,14.6833,14.5969,14.6154,573896.0
2015-11-19 15:20:00,23.67,23.73,23.65,23.69,478175.0,14.6093,14.6463,14.5969,14.6216,478175.0
2015-11-19 15:30:00,23.7,23.72,23.61,23.63,442009.0,14.6278,14.6401,14.5722,14.5846,442009.0
2015-11-19 15:40:00,23.63,23.66,23.59,23.65,635467.0,14.5846,14.6031,14.5599,14.5969,635467.0
2015-11-19 15:50:00,23.65,23.67,23.63,23.66,752030.0,14.5969,14.6093,14.5846,14.6031,752030.0
2015-11-20 09:30:00,23.7,23.71,23.5,23.63,1006517.0,14.6278,14.6339,14.5043,14.5846,1006517.0
2015-11-20 09:40:00,23.63,23.8,23.63,23.77,840123.0,14.5846,14.6895,14.5846,14.671,840123.0
2015-11-20 09:50:00,23.78,23.79,23.58,23.6,360972.0,14.6772,14.6833,14.5537,14.5661,360972.0
2015-11-20 10:00:00,23.61,23.62,23.52,23.55,395774.0,14.5722,14.5784,14.5167,14.5352,395774.0
2015-11-20 10:10:00,23.54,23.63,23.53,23.56,493940.0,14.529,14.5846,14.5228,14.5414,493940.0
2015-11-20 10:20:00,23.56,23.77,23.55,23.71,478950.0,14.5414,14.671,14.5352,14.6339,478950.0
2015-11-20 10:30:00,23.72,23.73,23.64,23.68,313559.0,14.6401,14.6463,14.5907,14.6154,313559.0
2015-11-20 10:40:00,23.67,23.71,23.66,23.7,258158.0,14.6093,14.6339,14.6031,14.6278,258158.0
2015-11-20 10:50:00,23.69,23.7,23.5,23.51,337489.0,14.6216,14.6278,14.5043,14.5105,337489.0
2015-11-20 11:00:00,23.51,23.61,23.45,23.59,460307.0,14.5105,14.5722,14.4735,14.5599,460307.0
2015-11-20 11:10:00,23.6,23.77,23.59,23.77,528746.0,14.5661,14.671,14.5599,14.671,528746.0
2015-11-20 11:20:00,23.77,23.91,23.71,23.72,602010.0,14.671,14.7574,14.6339,14.6401,602010.0
2015-11-20 11:30:00,23.72,23.78,23.71,23.73,362830.0,14.6401,14.6772,14.6339,14.6463,362830.0
2015-11-20 11:40:00,23.74,23.83,23.73,23.74,282401.0,14.6525,14.708,14.6463,14.6525,282401.0
2015-11-20 11:50:00,23.74,23.75,23.69,23.72,403969.0,14.6525,14.6586,14.6216,14.6401,403969.0
2015-11-20 12:00:00,23.73,23.76,23.68,23.68,274861.0,14.6463,14.6648,14.6154,14.6154,274861.0
2015-11-20 12:10:00,23.69,23.73,23.65,23.72,223197.0,14.6216,14.6463,14.5969,14.6401,223197.0
2015-11-20 12:20:00,23.72,23.74,23.58,23.58,272622.0,14.6401,14.6525,14.5537,14.5537,272622.0
2015-11-20 12:30:00,23.58,23.68,23.56,23.64,316519.0,14.5537,14.6154,14.5414,14.5907,316519.0
2015-11-20 12:40:00,23.64,23.71,23.64,23.68,253193.0,14.5907,14.6339,14.5907,14.6154,253193.0
2015-11-20 12:50:00,23.68,23.73,23.66,23.68,229601.0,14.6154,14.6463,14.6031,14.6154,229601.0
2015-11-20 13:00:00,23.69,23.78,23.68,23.78,437554.0,14.6216,14.6772,14.6154,14.6772,437554.0
2015-11-20 13:10:00,23.77,23.78,23.68,23.69,733191.0,14.671,14.6772,14.6154,14.6216,733191.0
2015-11-20 13:20:00,23.7,23.82,23.69,23.79,392146.0,14.6278,14.7018,14.6216,14.6833,392146.0
2015-11-20 13:30:00,23.79,23.8,23.69,23.72,340250.0,14.6833,14.6895,14.6216,14.6401,340250.0
2015-11-20 13:40:00,23.72,23.72,23.61,23.62,303240.0,14.6401,14.6401,14.5722,14.5784,303240.0
2015-11-20 13:50:00,23.62,23.62,23.56,23.57,330843.0,14.5784,14.5784,14.5414,14.5475,330843.0
2015-11-20 14:00:00,23.58,23.59,23.5,23.53,475190.0,14.5537,14.5599,14.5043,14.5228,475190.0
2015-11-20 14:10:00,23.53,23.61,23.53,23.59,346313.0,14.5228,14.5722,14.5228,14.5599,346313.0
2015-11-20 14:20:00,23.58,23.59,23.5,23.5,325212.0,14.5537,14.5599,14.5043,14.5043,325212.0
2015-11-20 14:30:00,23.51,23.55,23.49,23.5,341370.0,14.5105,14.5352,14.4982,14.5043,341370.0
2015-11-20 14:40:00,23.5,23.51,23.44,23.46,330229.0,14.5043,14.5105,14.4673,14.4796,330229.0
2015-11-20 14:50:00,23.45,23.52,23.45,23.48,421205.0,14.4735,14.5167,14.4735,14.492,421205.0
2015-11-20 15:00:00,23.48,23.49,23.42,23.46,322169.0,14.492,14.4982,14.455,14.4796,322169.0
2015-11-20 15:10:00,23.46,23.47,23.43,23.44,676684.0,14.4796,14.4858,14.4611,14.4673,676684.0
2015-11-20 15:20:00,23.45,23.45,23.35,23.38,548536.0,14.4735,14.4735,14.4118,14.4303,548536.0
2015-11-20 15:30:00,23.39,23.44,23.37,23.39,694549.0,14.4364,14.4673,14.4241,14.4364,694549.0
2015-11-20 15:40:00,23.38,23.42,23.38,23.39,1038563.0,14.4303,14.455,14.4303,14.4364,1038563.0
2015-11-20 15:50:00,23.39,23.42,23.36,23.39,1311231.0,14.4364,14.455,14.4179,14.4364,1311231.0
2015-11-23 09:30:00,23.48,23.52,23.27,23.47,879288.0,14.492,14.5167,14.3624,14.4858,879288.0
2015-11-23 09:40:00,23.47,23.76,23.47,23.72,580868.0,14.4858,14.6648,14.4858,14.6401,580868.0
2015-11-23 09:50:00,23.71,23.77,23.66,23.75,441301.0,14.6339,14.671,14.6031,14.6586,441301.0
2015-11-23 10:00:00,23.75,23.85,23.73,23.85,548191.0,14.6586,14.7204,14.6463,14.7204,548191.0
2015-11-23 10:10:00,23.85,23.96,23.83,23.95,559673.0,14.7204,14.7882,14.708,14.7821,559673.0
2015-11-23 10:20:00,23.96,24.09,23.94,24.07,483384.0,14.7882,14.8685,14.7759,14.8561,483384.0
2015-11-23 10:30:00,24.08,24.09,23.96,24.0,412823.0,14.8623,14.8685,14.7882,14.8129,412823.0
2015-11-23 10:40:00,24.0,24.01,23.87,23.94,465681.0,14.8129,14.8191,14.7327,14.7759,465681.0
2015-11-23 10:50:00,23.95,23.98,23.91,23.92,332266.0,14.7821,14.8006,14.7574,14.7636,332266.0
2015-11-23 11:00:00,23.92,23.93,23.81,23.85,479681.0,14.7636,14.7697,14.6957,14.7204,479681.0
2015-11-23 11:10:00,23.84,23.95,23.84,23.88,331306.0,14.7142,14.7821,14.7142,14.7389,331306.0
2015-11-23 11:20:00,23.89,23.94,23.87,23.9,423781.0,14.745,14.7759,14.7327,14.7512,423781.0
2015-11-23 11:30:00,23.89,23.92,23.85,23.9,353892.0,14.745,14.7636,14.7204,14.7512,353892.0
2015-11-23 11:40:00,23.89,24.05,23.89,24.03,427827.0,14.745,14.8438,14.745,14.8315,427827.0
2015-11-23 11:50:00,24.02,24.02,23.97,23.98,290951.0,14.8253,14.8253,14.7944,14.8006,290951.0
2015-11-23 12:00:00,23.98,23.98,23.87,23.92,332859.0,14.8006,14.8006,14.7327,14.7636,332859.0
2015-11-23 12:10:00,23.91,23.92,23.87,23.9,583603.0,14.7574,14.7636,14.7327,14.7512,583603.0
2015-11-23 12:20:00,23.9,23.99,23.88,23.92,524150.0,14.7512,14.8068,14.7389,14.7636,524150.0
2015-11-23 12:30:00,23.92,23.93,23.85,23.86,253556.0,14.7636,14.7697,14.7204,14.7265,253556.0
2015-11-23 12:40:00,23.86,23.87,23.83,23.85,346670.0,14.7265,14.7327,14.708,14.7204,346670.0
2015-11-23 12:50:00,23.85,23.86,23.8,23.82,401318.0,14.7204,14.7265,14.6895,14.7018,401318.0
2015-11-23 13:00:00,23.82,23.92,23.8,23.91,425396.0,14.7018,14.7636,14.6895,14.7574,425396.0
2015-11-23 13:10:00,23.9,23.91,23.8,23.83,290412.0,14.7512,14.7574,14.6895,14.708,290412.0
2015-11-23 13:20:00,23.83,23.84,23.77,23.77,239900.0,14.708,14.7142,14.671,14.671,239900.0
2015-11-23 13:30:00,23.77,23.8,23.73,23.8,351739.0,14.671,14.6895,14.6463,14.6895,351739.0
2015-11-23 13:40:00,23.79,23.8,23.73,23.77,298027.0,14.6833,14.6895,14.6463,14.671,298027.0
2015-11-23 13:50:00,23.77,23.77,23.7,23.71,204877.0,14.671,14.671,14.6278,14.6339,204877.0
2015-11-23 14:00:00,23.7,23.73,23.62,23.63,348303.0,14.6278,14.6463,14.5784,14.5846,348303.0
2015-11-23 14:10:00,23.62,23.67,23.58,23.61,421502.0,14.5784,14.6093,14.5537,14.5722,421502.0
2015-11-23 14:20:00,23.61,23.62,23.53,23.58,384828.0,14.5722,14.5784,14.5228,14.5537,384828.0
2015-11-23 14:30:00,23.57,23.6,23.55,23.57,298739.0,14.5475,14.5661,14.5352,14.5475,298739.0
2015-11-23 14:40:00,23.57,23.63,23.57,23.63,214867.0,14.5475,14.5846,14.5475,14.5846,214867.0
2015-11-23 14:50:00,23.62,23.65,23.62,23.63,367698.0,14.5784,14.5969,14.5784,14.5846,367698.0
2015-11-23 15:00:00,23.63,23.65,23.6,23.64,389398.0,14.5846,14.5969,14.5661,14.5907,389398.0
2015-11-23 15:10:00,23.64,23.65,23.62,23.65,269880.0,14.5907,14.5969,14.5784,14.5969,269880.0
2015-11-23 15:20:00,23.64,23.68,23.59,23.62,874554.0,14.5907,14.6154,14.5599,14.5784,874554.0
2015-11-23 15:30:00,23.62,23.67,23.61,23.64,483125.0,14.5784,14.6093,14.5722,14.5907,483125.0
2015-11-23 15:40:00,23.64,23.66,23.62,23.66,500888.0,14.5907,14.6031,14.5784,14.6031,500888.0
2015-11-23 15:50:00,23.66,23.69,23.65,23.66,776854.0,14.6031,14.6216,14.5969,14.6031,776854.0
2015-11-24 09:30:00,23.69,24.08,23.62,23.98,1343060.0,14.6216,14.8623,14.5784,14.8006,1343060.0
2015-11-24 09:40:00,23.99,24.15,23.88,23.89,983451.0,14.8068,14.9055,14.7389,14.745,983451.0
2015-11-24 09:50:00,23.89,24.15,23.89,24.03,635891.0,14.745,14.9055,14.745,14.8315,635891.0
2015-11-24 10:00:00,24.03,24.17,23.98,24.09,538063.0,14.8315,14.9179,14.8006,14.8685,538063.0
2015-11-24 10:10:00,24.1,24.18,24.0,24.06,695822.0,14.8747,14.924,14.8129,14.85,695822.0
2015-11-24 10:20:00,24.05,24.13,24.01,24.05,537546.0,14.8438,14.8932,14.8191,14.8438,537546.0
2015-11-24 10:30:00,24.05,24.06,23.94,23.98,727882.0,14.8438,14.85,14.7759,14.8006,727882.0
2015-11-24 10:40:00,23.98,24.02,23.92,24.02,873063.0,14.8006,14.8253,14.7636,14.8253,873063.0
2015-11-24 10:50:00,24.03,24.17,24.01,24.1,553615.0,14.8315,14.9179,14.8191,14.8747,553615.0
2015-11-24 11:00:00,24.1,24.26,24.08,24.18,550831.0,14.8747,14.9734,14.8623,14.924,550831.0
2015-11-24 11:10:00,24.17,24.2,24.11,24.14,586144.0,14.9179,14.9364,14.8808,14.8993,586144.0
2015-11-24 11:20:00,24.14,24.22,24.08,24.21,754243.0,14.8993,14.9487,14.8623,14.9425,754243.0
2015-11-24 11:30:00,24.21,24.28,24.17,24.18,361452.0,14.9425,14.9858,14.9179,14.924,361452.0
2015-11-24 11:40:00,24.18,24.22,24.17,24.17,404031.0,14.924,14.9487,14.9179,14.9179,404031.0
2015-11-24 11:50:00,24.17,24.3,24.17,24.2,585650.0,14.9179,14.9981,14.9179,14.9364,585650.0
2015-11-24 12:00:00,24.21,24.31,24.18,24.25,553308.0,14.9425,15.0043,14.924,14.9672,553308.0
2015-11-24 12:10:00,24.25,24.28,24.16,24.18,488475.0,14.9672,14.9858,14.9117,14.924,488475.0
2015-11-24 12:20:00,24.17,24.19,24.11,24.12,475503.0,14.9179,14.9302,14.8808,14.887,475503.0
2015-11-24 12:30:00,24.14,24.2,24.08,24.15,329284.0,14.8993,14.9364,14.8623,14.9055,329284.0
2015-11-24 12:40:00,24.15,24.2,24.14,24.15,461310.0,14.9055,14.9364,14.8993,14.9055,461310.0
2015-11-24 12:50:00,24.14,24.23,24.14,24.19,187696.0,14.8993,14.9549,14.8993,14.9302,187696.0
2015-11-24 13:00:00,24.18,24.22,24.14,24.21,462001.0,14.924,14.9487,14.8993,14.9425,462001.0
2015-11-24 13:10:00,24.21,24.22,24.15,24.16,413156.0,14.9425,14.9487,14.9055,14.9117,413156.0
2015-11-24 13:20:00,24.16,24.22,24.15,24.21,255934.0,14.9117,14.9487,14.9055,14.9425,255934.0
2015-11-24 13:30:00,24.2,24.25,24.18,24.21,532736.0,14.9364,14.9672,14.924,14.9425,532736.0
2015-11-24 13:40:00,24.21,24.21,24.17,24.17,219342.0,14.9425,14.9425,14.9179,14.9179,219342.0
2015-11-24 13:50:00,24.18,24.25,24.16,24.24,305803.0,14.924,14.9672,14.9117,14.9611,305803.0
2015-11-24 14:00:00,24.25,24.27,24.19,24.21,355443.0,14.9672,14.9796,14.9302,14.9425,355443.0
2015-11-24 14:10:00,24.21,24.22,24.16,24.18,397125.0,14.9425,14.9487,14.9117,14.924,397125.0
2015-11-24 14:20:00,24.18,24.2,24.14,24.2,360161.0,14.924,14.9364,14.8993,14.9364,360161.0
2015-11-24 14:30:00,24.19,24.25,24.17,24.25,460748.0,14.9302,14.9672,14.9179,14.9672,460748.0
2015-11-24 14:40:00,24.25,24.3,24.24,24.26,449651.0,14.9672,14.9981,14.9611,14.9734,449651.0
2015-11-24 14:50:00,24.25,24.42,24.25,24.3,602433.0,14.9672,15.0722,14.9672,14.9981,602433.0
2015-11-24 15:00:00,24.3,24.31,24.23,24.25,543723.0,14.9981,15.0043,14.9549,14.9672,543723.0
2015-11-24 15:10:00,24.26,24.29,24.22,24.26,604650.0,14.9734,14.9919,14.9487,14.9734,604650.0
2015-11-24 15:20:00,24.25,24.34,24.23,24.33,517340.0,14.9672,15.0228,14.9549,15.0166,517340.0
2015-11-24 15:30:00,24.33,24.34,24.29,24.34,496205.0,15.0166,15.0228,14.9919,15.0228,496205.0
2015-11-24 15:40:00,24.34,24.37,24.33,24.36,866942.0,15.0228,15.0413,15.0166,15.0351,866942.0
2015-11-24 15:50:00,24.36,24.43,24.35,24.42,2131948.0,15.0351,15.0783,15.029,15.0722,2131948.0
2015-11-25 09:30:00,24.3,24.62,24.21,24.29,1030412.0,14.9981,15.1956,14.9425,14.9919,1030412.0
2015-11-25 09:40:00,24.28,24.29,24.03,24.09,765073.0,14.9858,14.9919,14.8315,14.8685,765073.0
2015-11-25 09:50:00,24.09,24.27,24.0,24.24,610624.0,14.8685,14.9796,14.8129,14.9611,610624.0
2015-11-25 10:00:00,24.23,24.23,24.11,24.15,426946.0,14.9549,14.9549,14.8808,14.9055,426946.0
2015-11-25 10:10:00,24.16,24.3,24.13,24.29,335641.0,14.9117,14.9981,14.8932,14.9919,335641.0
2015-11-25 10:20:00,24.29,24.32,24.13,24.17,351745.0,14.9919,15.0104,14.8932,14.9179,351745.0
2015-11-25 10:30:00,24.16,24.25,24.14,24.19,254500.0,14.9117,14.9672,14.8993,14.9302,254500.0
2015-11-25 10:40:00,24.19,24.32,24.19,24.28,256791.0,14.9302,15.0104,14.9302,14.9858,256791.0
2015-11-25 10:50:00,24.27,24.3,24.23,24.24,277186.0,14.9796,14.9981,14.9549,14.9611,277186.0
2015-11-25 11:00:00,24.25,24.3,24.22,24.27,248535.0,14.9672,14.9981,14.9487,14.9796,248535.0
2015-11-25 11:10:00,24.27,24.29,24.2,24.27,229366.0,14.9796,14.9919,14.9364,14.9796,229366.0
2015-11-25 11:20:00,24.26,24.28,24.2,24.23,368829.0,14.9734,14.9858,14.9364,14.9549,368829.0
2015-11-25 11:30:00,24.23,24.24,24.15,24.19,283200.0,14.9549,14.9611,14.9055,14.9302,283200.0
2015-11-25 11:40:00,24.18,24.2,24.14,24.16,328129.0,14.924,14.9364,14.8993,14.9117,328129.0
2015-11-25 11:50:00,24.17,24.17,24.11,24.13,380768.0,14.9179,14.9179,14.8808,14.8932,380768.0
2015-11-25 12:00:00,24.13,24.15,24.03,24.09,520185.0,14.8932,14.9055,14.8315,14.8685,520185.0
2015-11-25 12:10:00,24.09,24.09,24.03,24.07,343691.0,14.8685,14.8685,14.8315,14.8561,343691.0
2015-11-25 12:20:00,24.08,24.08,24.0,24.04,259864.0,14.8623,14.8623,14.8129,14.8376,259864.0
2015-11-25 12:30:00,24.04,24.11,24.03,24.09,219715.0,14.8376,14.8808,14.8315,14.8685,219715.0
2015-11-25 12:40:00,24.09,24.09,24.04,24.08,250885.0,14.8685,14.8685,14.8376,14.8623,250885.0
2015-11-25 12:50:00,24.09,24.15,24.05,24.12,232287.0,14.8685,14.9055,14.8438,14.887,232287.0
2015-11-25 13:00:00,24.12,24.14,24.05,24.05,195247.0,14.887,14.8993,14.8438,14.8438,195247.0
2015-11-25 13:10:00,24.06,24.16,24.05,24.13,329622.0,14.85,14.9117,14.8438,14.8932,329622.0
2015-11-25 13:20:00,24.13,24.16,24.1,24.12,343775.0,14.8932,14.9117,14.8747,14.887,343775.0
2015-11-25 13:30:00,24.12,24.15,24.09,24.12,235708.0,14.887,14.9055,14.8685,14.887,235708.0
2015-11-25 13:40:00,24.11,24.12,24.06,24.08,308079.0,14.8808,14.887,14.85,14.8623,308079.0
2015-11-25 13:50:00,24.08,24.14,24.07,24.09,287522.0,14.8623,14.8993,14.8561,14.8685,287522.0
2015-11-25 14:00:00,24.1,24.11,24.06,24.1,265417.0,14.8747,14.8808,14.85,14.8747,265417.0
2015-11-25 14:10:00,24.09,24.12,24.02,24.03,383580.0,14.8685,14.887,14.8253,14.8315,383580.0
2015-11-25 14:20:00,24.03,24.16,24.02,24.13,472578.0,14.8315,14.9117,14.8253,14.8932,472578.0
2015-11-25 14:30:00,24.12,24.16,24.1,24.14,375337.0,14.887,14.9117,14.8747,14.8993,375337.0
2015-11-25 14:40:00,24.13,24.16,24.11,24.15,248547.0,14.8932,14.9117,14.8808,14.9055,248547.0
2015-11-25 14:50:00,24.14,24.16,24.12,24.15,421536.0,14.8993,14.9117,14.887,14.9055,421536.0
2015-11-25 15:00:00,24.15,24.16,24.14,24.14,483139.0,14.9055,14.9117,14.8993,14.8993,483139.0
2015-11-25 15:10:00,24.14,24.16,24.13,24.14,466403.0,14.8993,14.9117,14.8932,14.8993,466403.0
2015-11-25 15:20:00,24.14,24.17,24.14,24.15,387200.0,14.8993,14.9179,14.8993,14.9055,387200.0
2015-11-25 15:30:00,24.16,24.16,24.1,24.11,534599.0,14.9117,14.9117,14.8747,14.8808,534599.0
2015-11-25 15:40:00,24.11,24.13,24.08,24.12,501775.0,14.8808,14.8932,14.8623,14.887,501775.0
2015-11-25 15:50:00,24.12,24.15,24.1,24.11,992412.0,14.887,14.9055,14.8747,14.8808,992412.0
2015-11-27 09:30:00,24.0,24.07,23.93,24.03,813025.0,14.8129,14.8561,14.7697,14.8315,813025.0
2015-11-27 09:40:00,24.04,24.04,23.91,24.01,414707.0,14.8376,14.8376,14.7574,14.8191,414707.0
2015-11-27 09:50:00,24.0,24.09,23.95,24.04,351877.0,14.8129,14.8685,14.7821,14.8376,351877.0
2015-11-27 10:00:00,24.04,24.05,23.87,23.96,314976.0,14.8376,14.8438,14.7327,14.7882,314976.0
2015-11-27 10:10:00,23.96,24.0,23.93,23.98,206208.0,14.7882,14.8129,14.7697,14.8006,206208.0
2015-11-27 10:20:00,23.98,24.03,23.95,23.99,249925.0,14.8006,14.8315,14.7821,14.8068,249925.0
2015-11-27 10:30:00,24.0,24.01,23.93,24.0,386630.0,14.8129,14.8191,14.7697,14.8129,386630.0
2015-11-27 10:40:00,24.0,24.03,23.97,24.0,179998.0,14.8129,14.8315,14.7944,14.8129,179998.0
2015-11-27 10:50:00,24.01,24.02,23.91,23.96,328032.0,14.8191,14.8253,14.7574,14.7882,328032.0
2015-11-27 11:00:00,23.95,23.98,23.9,23.93,454935.0,14.7821,14.8006,14.7512,14.7697,454935.0
2015-11-27 11:10:00,23.94,23.95,23.88,23.92,343115.0,14.7759,14.7821,14.7389,14.7636,343115.0
2015-11-27 11:20:00,23.93,23.96,23.91,23.95,332253.0,14.7697,14.7882,14.7574,14.7821,332253.0
2015-11-27 11:30:00,23.95,23.98,23.93,23.94,175037.0,14.7821,14.8006,14.7697,14.7759,175037.0
2015-11-27 11:40:00,23.95,24.0,23.91,23.91,258927.0,14.7821,14.8129,14.7574,14.7574,258927.0
2015-11-27 11:50:00,23.91,23.95,23.88,23.94,330433.0,14.7574,14.7821,14.7389,14.7759,330433.0
2015-11-27 12:00:00,23.94,23.95,23.89,23.92,179789.0,14.7759,14.7821,14.745,14.7636,179789.0
2015-11-27 12:10:00,23.92,23.92,23.8,23.82,274795.0,14.7636,14.7636,14.6895,14.7018,274795.0
2015-11-27 12:20:00,23.81,23.87,23.81,23.87,261193.0,14.6957,14.7327,14.6957,14.7327,261193.0
2015-11-27 12:30:00,23.87,23.9,23.86,23.88,208493.0,14.7327,14.7512,14.7265,14.7389,208493.0
2015-11-27 12:40:00,23.88,23.9,23.87,23.89,299057.0,14.7389,14.7512,14.7327,14.745,299057.0
2015-11-27 12:50:00,23.88,23.89,23.85,23.88,527172.0,14.7389,14.745,14.7204,14.7389,527172.0
2015-11-30 09:30:00,23.82,23.88,23.79,23.8,916712.0,14.7018,14.7389,14.6833,14.6895,916712.0
2015-11-30 09:40:00,23.81,23.83,23.63,23.69,457814.0,14.6957,14.708,14.5846,14.6216,457814.0
2015-11-30 09:50:00,23.7,23.79,23.69,23.71,413609.0,14.6278,14.6833,14.6216,14.6339,413609.0
2015-11-30 10:00:00,23.7,23.95,23.69,23.91,741115.0,14.6278,14.7821,14.6216,14.7574,741115.0
2015-11-30 10:10:00,23.91,23.94,23.71,23.84,487913.0,14.7574,14.7759,14.6339,14.7142,487913.0
2015-11-30 10:20:00,23.84,23.96,23.83,23.95,307985.0,14.7142,14.7882,14.708,14.7821,307985.0
2015-11-30 10:30:00,23.96,23.97,23.85,23.93,474558.0,14.7882,14.7944,14.7204,14.7697,474558.0
2015-11-30 10:40:00,23.94,23.99,23.83,23.9,400151.0,14.7759,14.8068,14.708,14.7512,400151.0
2015-11-30 10:50:00,23.91,23.91,23.82,23.85,341707.0,14.7574,14.7574,14.7018,14.7204,341707.0
2015-11-30 11:00:00,23.86,23.88,23.81,23.87,393172.0,14.7265,14.7389,14.6957,14.7327,393172.0
2015-11-30 11:10:00,23.87,23.9,23.8,23.82,341259.0,14.7327,14.7512,14.6895,14.7018,341259.0
2015-11-30 11:20:00,23.82,23.84,23.75,23.75,395847.0,14.7018,14.7142,14.6586,14.6586,395847.0
2015-11-30 11:30:00,23.75,23.78,23.72,23.73,324018.0,14.6586,14.6772,14.6401,14.6463,324018.0
2015-11-30 11:40:00,23.73,23.76,23.67,23.71,552594.0,14.6463,14.6648,14.6093,14.6339,552594.0
2015-11-30 11:50:00,23.71,23.78,23.68,23.77,312701.0,14.6339,14.6772,14.6154,14.671,312701.0
2015-11-30 12:00:00,23.77,23.81,23.73,23.74,372714.0,14.671,14.6957,14.6463,14.6525,372714.0
2015-11-30 12:10:00,23.75,23.81,23.75,23.77,304672.0,14.6586,14.6957,14.6586,14.671,304672.0
2015-11-30 12:20:00,23.76,23.79,23.7,23.74,339113.0,14.6648,14.6833,14.6278,14.6525,339113.0
2015-11-30 12:30:00,23.73,23.74,23.67,23.7,335626.0,14.6463,14.6525,14.6093,14.6278,335626.0
2015-11-30 12:40:00,23.71,23.77,23.7,23.75,289414.0,14.6339,14.671,14.6278,14.6586,289414.0
2015-11-30 12:50:00,23.74,23.76,23.68,23.73,440865.0,14.6525,14.6648,14.6154,14.6463,440865.0
2015-11-30 13:00:00,23.71,23.73,23.67,23.69,311720.0,14.6339,14.6463,14.6093,14.6216,311720.0
2015-11-30 13:10:00,23.69,23.7,23.63,23.68,322424.0,14.6216,14.6278,14.5846,14.6154,322424.0
2015-11-30 13:20:00,23.69,23.74,23.66,23.72,453249.0,14.6216,14.6525,14.6031,14.6401,453249.0
2015-11-30 13:30:00,23.73,23.76,23.72,23.73,221068.0,14.6463,14.6648,14.6401,14.6463,221068.0
2015-11-30 13:40:00,23.73,23.77,23.67,23.68,508730.0,14.6463,14.671,14.6093,14.6154,508730.0
2015-11-30 13:50:00,23.68,23.71,23.58,23.58,460619.0,14.6154,14.6339,14.5537,14.5537,460619.0
2015-11-30 14:00:00,23.59,23.63,23.57,23.61,333751.0,14.5599,14.5846,14.5475,14.5722,333751.0
2015-11-30 14:10:00,23.61,23.63,23.55,23.56,334278.0,14.5722,14.5846,14.5352,14.5414,334278.0
2015-11-30 14:20:00,23.57,23.6,23.52,23.58,376260.0,14.5475,14.5661,14.5167,14.5537,376260.0
2015-11-30 14:30:00,23.58,23.63,23.57,23.57,295115.0,14.5537,14.5846,14.5475,14.5475,295115.0
2015-11-30 14:40:00,23.57,23.59,23.55,23.57,233881.0,14.5475,14.5599,14.5352,14.5475,233881.0
2015-11-30 14:50:00,23.57,23.58,23.51,23.53,560571.0,14.5475,14.5537,14.5105,14.5228,560571.0
2015-11-30 15:00:00,23.54,23.56,23.52,23.56,450749.0,14.529,14.5414,14.5167,14.5414,450749.0
2015-11-30 15:10:00,23.55,23.59,23.55,23.59,336807.0,14.5352,14.5599,14.5352,14.5599,336807.0
2015-11-30 15:20:00,23.58,23.59,23.51,23.55,646884.0,14.5537,14.5599,14.5105,14.5352,646884.0
2015-11-30 15:30:00,23.55,23.61,23.54,23.61,541115.0,14.5352,14.5722,14.529,14.5722,541115.0
2015-11-30 15:40:00,23.61,23.62,23.52,23.55,741692.0,14.5722,14.5784,14.5167,14.5352,741692.0
2015-11-30 15:50:00,23.55,23.59,23.53,23.57,1432843.0,14.5352,14.5599,14.5228,14.5475,1432843.0
2015-12-01 09:30:00,23.6,23.61,23.4,23.56,898458.0,14.5661,14.5722,14.4426,14.5414,898458.0
2015-12-01 09:40:00,23.56,23.62,23.4,23.56,539389.0,14.5414,14.5784,14.4426,14.5414,539389.0
2015-12-01 09:50:00,23.57,23.62,23.53,23.55,383966.0,14.5475,14.5784,14.5228,14.5352,383966.0
2015-12-01 10:00:00,23.55,23.6,23.5,23.51,439603.0,14.5352,14.5661,14.5043,14.5105,439603.0
2015-12-01 10:10:00,23.52,23.52,23.35,23.37,347510.0,14.5167,14.5167,14.4118,14.4241,347510.0
2015-12-01 10:20:00,23.37,23.42,23.32,23.42,510714.0,14.4241,14.455,14.3932,14.455,510714.0
2015-12-01 10:30:00,23.41,23.44,23.35,23.37,383714.0,14.4488,14.4673,14.4118,14.4241,383714.0
2015-12-01 10:40:00,23.38,23.38,23.31,23.34,293161.0,14.4303,14.4303,14.3871,14.4056,293161.0
2015-12-01 10:50:00,23.35,23.36,23.31,23.32,254550.0,14.4118,14.4179,14.3871,14.3932,254550.0
2015-12-01 11:00:00,23.33,23.33,23.21,23.25,566991.0,14.3994,14.3994,14.3253,14.35,566991.0
2015-12-01 11:10:00,23.24,23.25,23.12,23.14,589915.0,14.3439,14.35,14.2698,14.2821,589915.0
2015-12-01 11:20:00,23.13,23.23,23.03,23.04,645930.0,14.276,14.3377,14.2142,14.2204,645930.0
2015-12-01 11:30:00,23.05,23.05,23.0,23.01,609485.0,14.2266,14.2266,14.1957,14.2019,609485.0
2015-12-01 11:40:00,23.01,23.02,22.81,22.9,1170173.0,14.2019,14.2081,14.0785,14.134,1170173.0
2015-12-01 11:50:00,22.9,22.91,22.77,22.82,870220.0,14.134,14.1402,14.0538,14.0846,870220.0
2015-12-01 12:00:00,22.82,22.88,22.78,22.78,465245.0,14.0846,14.1217,14.0599,14.0599,465245.0
2015-12-01 12:10:00,22.79,22.85,22.73,22.76,565365.0,14.0661,14.1031,14.0291,14.0476,565365.0
2015-12-01 12:20:00,22.77,22.81,22.7,22.72,415107.0,14.0538,14.0785,14.0106,14.0229,415107.0
2015-12-01 12:30:00,22.71,22.76,22.7,22.71,466534.0,14.0167,14.0476,14.0106,14.0167,466534.0
2015-12-01 12:40:00,22.71,22.85,22.7,22.83,544997.0,14.0167,14.1031,14.0106,14.0908,544997.0
2015-12-01 12:50:00,22.83,22.88,22.8,22.83,361059.0,14.0908,14.1217,14.0723,14.0908,361059.0
2015-12-01 13:00:00,22.83,22.86,22.77,22.81,386095.0,14.0908,14.1093,14.0538,14.0785,386095.0
2015-12-01 13:10:00,22.82,22.85,22.77,22.78,338640.0,14.0846,14.1031,14.0538,14.0599,338640.0
2015-12-01 13:20:00,22.78,22.79,22.71,22.71,276400.0,14.0599,14.0661,14.0167,14.0167,276400.0
2015-12-01 13:30:00,22.72,22.72,22.62,22.69,538810.0,14.0229,14.0229,13.9612,14.0044,538810.0
2015-12-01 13:40:00,22.69,22.71,22.62,22.63,486955.0,14.0044,14.0167,13.9612,13.9674,486955.0
2015-12-01 13:50:00,22.63,22.64,22.52,22.53,829640.0,13.9674,13.9735,13.8995,13.9056,829640.0
2015-12-01 14:00:00,22.52,22.6,22.51,22.57,881623.0,13.8995,13.9488,13.8933,13.9303,881623.0
2015-12-01 14:10:00,22.57,22.58,22.41,22.46,1063823.0,13.9303,13.9365,13.8316,13.8624,1063823.0
2015-12-01 14:20:00,22.46,22.61,22.44,22.51,756780.0,13.8624,13.955,13.8501,13.8933,756780.0
2015-12-01 14:30:00,22.51,22.55,22.43,22.44,717742.0,13.8933,13.918,13.8439,13.8501,717742.0
2015-12-01 14:40:00,22.44,22.5,22.38,22.42,931189.0,13.8501,13.8871,13.8131,13.8378,931189.0
2015-12-01 14:50:00,22.43,22.48,22.37,22.41,1571274.0,13.8439,13.8748,13.8069,13.8316,1571274.0
2015-12-01 15:00:00,22.41,22.5,22.4,22.44,843967.0,13.8316,13.8871,13.8254,13.8501,843967.0
2015-12-01 15:10:00,22.43,22.47,22.4,22.46,761264.0,13.8439,13.8686,13.8254,13.8624,761264.0
2015-12-01 15:20:00,22.46,22.46,22.36,22.44,949340.0,13.8624,13.8624,13.8007,13.8501,949340.0
2015-12-01 15:30:00,22.44,22.47,22.39,22.4,1000097.0,13.8501,13.8686,13.8192,13.8254,1000097.0
2015-12-01 15:40:00,22.4,22.44,22.39,22.39,1514959.0,13.8254,13.8501,13.8192,13.8192,1514959.0
2015-12-01 15:50:00,22.4,22.43,22.39,22.41,2556919.0,13.8254,13.8439,13.8192,13.8316,2556919.0
2015-12-02 09:30:00,22.18,22.19,21.52,21.63,2519462.0,13.6896,13.6958,13.2823,13.3502,2519462.0
2015-12-02 09:40:00,21.62,21.63,21.0,21.17,3061589.0,13.344,13.3502,12.9613,13.0662,3061589.0
2015-12-02 09:50:00,21.17,21.25,20.91,20.97,2740913.0,13.0662,13.1156,12.9058,12.9428,2740913.0
2015-12-02 10:00:00,20.97,21.14,20.91,20.97,2973041.0,12.9428,13.0477,12.9058,12.9428,2973041.0
2015-12-02 10:10:00,20.97,21.4,20.96,21.17,2861655.0,12.9428,13.2082,12.9366,13.0662,2861655.0
2015-12-02 10:20:00,21.16,21.47,21.16,21.23,2141988.0,13.0601,13.2514,13.0601,13.1033,2141988.0
2015-12-02 10:30:00,21.23,21.24,21.01,21.03,1713080.0,13.1033,13.1094,12.9675,12.9798,1713080.0
2015-12-02 10:40:00,21.02,21.13,20.96,21.0,1793750.0,12.9737,13.0416,12.9366,12.9613,1793750.0
2015-12-02 10:50:00,21.0,21.21,20.99,21.11,1336990.0,12.9613,13.0909,12.9551,13.0292,1336990.0
2015-12-02 11:00:00,21.11,21.15,21.0,21.08,1380708.0,13.0292,13.0539,12.9613,13.0107,1380708.0
2015-12-02 11:10:00,21.08,21.09,20.92,20.98,1433143.0,13.0107,13.0169,12.9119,12.949,1433143.0
2015-12-02 11:20:00,20.98,20.99,20.81,20.89,1263745.0,12.949,12.9551,12.844,12.8934,1263745.0
2015-12-02 11:30:00,20.89,20.9,20.77,20.85,1276850.0,12.8934,12.8996,12.8194,12.8687,1276850.0
2015-12-02 11:40:00,20.85,20.86,20.77,20.8,1077230.0,12.8687,12.8749,12.8194,12.8379,1077230.0
2015-12-02 11:50:00,20.79,20.82,20.63,20.64,1333087.0,12.8317,12.8502,12.733,12.7391,1333087.0
2015-12-02 12:00:00,20.63,20.77,20.61,20.74,1232468.0,12.733,12.8194,12.7206,12.8008,1232468.0
2015-12-02 12:10:00,20.73,20.76,20.6,20.69,1519068.0,12.7947,12.8132,12.7144,12.77,1519068.0
2015-12-02 12:20:00,20.68,20.7,20.6,20.66,845520.0,12.7638,12.7762,12.7144,12.7515,845520.0
2015-12-02 12:30:00,20.66,20.69,20.62,20.63,718114.0,12.7515,12.77,12.7268,12.733,718114.0
2015-12-02 12:40:00,20.63,20.76,20.51,20.54,1298734.0,12.733,12.8132,12.6589,12.6774,1298734.0
2015-12-02 12:50:00,20.54,20.56,20.49,20.54,1134067.0,12.6774,12.6897,12.6465,12.6774,1134067.0
2015-12-02 13:00:00,20.53,20.54,20.39,20.45,1591551.0,12.6712,12.6774,12.5848,12.6219,1591551.0
2015-12-02 13:10:00,20.45,20.58,20.39,20.51,1335254.0,12.6219,12.7021,12.5848,12.6589,1335254.0
2015-12-02 13:20:00,20.52,20.71,20.5,20.67,1238027.0,12.6651,12.7823,12.6527,12.7576,1238027.0
2015-12-02 13:30:00,20.67,20.78,20.66,20.75,1488076.0,12.7576,12.8255,12.7515,12.807,1488076.0
2015-12-02 13:40:00,20.75,20.81,20.64,20.7,1570960.0,12.807,12.844,12.7391,12.7762,1570960.0
2015-12-02 13:50:00,20.7,20.87,20.67,20.84,1292636.0,12.7762,12.8811,12.7576,12.8626,1292636.0
2015-12-02 14:00:00,20.83,20.89,20.77,20.89,1622269.0,12.8564,12.8934,12.8194,12.8934,1622269.0
2015-12-02 14:10:00,20.89,21.0,20.73,20.82,1732670.0,12.8934,12.9613,12.7947,12.8502,1732670.0
2015-12-02 14:20:00,20.81,20.93,20.76,20.82,1040299.0,12.844,12.9181,12.8132,12.8502,1040299.0
2015-12-02 14:30:00,20.82,20.83,20.66,20.66,910737.0,12.8502,12.8564,12.7515,12.7515,910737.0
2015-12-02 14:40:00,20.67,20.71,20.56,20.64,1141716.0,12.7576,12.7823,12.6897,12.7391,1141716.0
2015-12-02 14:50:00,20.63,20.64,20.55,20.57,1029545.0,12.733,12.7391,12.6836,12.6959,1029545.0
2015-12-02 15:00:00,20.57,20.6,20.5,20.55,1536939.0,12.6959,12.7144,12.6527,12.6836,1536939.0
2015-12-02 15:10:00,20.54,20.59,20.48,20.57,2132539.0,12.6774,12.7083,12.6404,12.6959,2132539.0
2015-12-02 15:20:00,20.57,20.77,20.55,20.7,1663428.0,12.6959,12.8194,12.6836,12.7762,1663428.0
2015-12-02 15:30:00,20.7,20.73,20.63,20.69,1477928.0,12.7762,12.7947,12.733,12.77,1477928.0
2015-12-02 15:40:00,20.7,20.7,20.55,20.58,1870198.0,12.7762,12.7762,12.6836,12.7021,1870198.0
2015-12-02 15:50:00,20.59,20.68,20.57,20.68,3729049.0,12.7083,12.7638,12.6959,12.7638,3729049.0
2015-12-03 09:30:00,20.61,20.66,20.16,20.19,2977362.0,12.7206,12.7515,12.4429,12.4614,2977362.0
2015-12-03 09:40:00,20.18,20.44,20.09,20.14,2227716.0,12.4552,12.6157,12.3997,12.4305,2227716.0
2015-12-03 09:50:00,20.14,20.66,20.03,20.55,3322036.0,12.4305,12.7515,12.3626,12.6836,3322036.0
2015-12-03 10:00:00,20.54,20.59,20.26,20.32,1690886.0,12.6774,12.7083,12.5046,12.5416,1690886.0
2015-12-03 10:10:00,20.31,20.36,20.12,20.13,1567521.0,12.5354,12.5663,12.4182,12.4243,1567521.0
2015-12-03 10:20:00,20.13,20.13,19.95,20.07,3000740.0,12.4243,12.4243,12.3133,12.3873,3000740.0
2015-12-03 10:30:00,20.08,20.26,20.01,20.15,2046904.0,12.3935,12.5046,12.3503,12.4367,2046904.0
2015-12-03 10:40:00,20.15,20.23,20.07,20.1,1937949.0,12.4367,12.4861,12.3873,12.4058,1937949.0
2015-12-03 10:50:00,20.09,20.13,19.97,20.01,1489311.0,12.3997,12.4243,12.3256,12.3503,1489311.0
2015-12-03 11:00:00,20.01,20.02,19.96,19.99,1472619.0,12.3503,12.3565,12.3194,12.3379,1472619.0
2015-12-03 11:10:00,19.99,20.01,19.91,19.92,1638608.0,12.3379,12.3503,12.2886,12.2947,1638608.0
2015-12-03 11:20:00,19.91,19.96,19.83,19.88,1676300.0,12.2886,12.3194,12.2392,12.27,1676300.0
2015-12-03 11:30:00,19.88,19.93,19.79,19.89,2036092.0,12.27,12.3009,12.2145,12.2762,2036092.0
2015-12-03 11:40:00,19.89,19.95,19.87,19.88,1151177.0,12.2762,12.3133,12.2639,12.27,1151177.0
2015-12-03 11:50:00,19.89,19.91,19.76,19.81,1824213.0,12.2762,12.2886,12.196,12.2268,1824213.0
2015-12-03 12:00:00,19.81,19.98,19.79,19.92,1539535.0,12.2268,12.3318,12.2145,12.2947,1539535.0
2015-12-03 12:10:00,19.91,19.92,19.79,19.86,1144209.0,12.2886,12.2947,12.2145,12.2577,1144209.0
2015-12-03 12:20:00,19.86,19.87,19.76,19.85,994008.0,12.2577,12.2639,12.196,12.2515,994008.0
2015-12-03 12:30:00,19.84,19.87,19.82,19.82,941133.0,12.2454,12.2639,12.233,12.233,941133.0
2015-12-03 12:40:00,19.82,20.07,19.76,19.95,1885516.0,12.233,12.3873,12.196,12.3133,1885516.0
2015-12-03 12:50:00,19.95,20.02,19.86,19.89,1853888.0,12.3133,12.3565,12.2577,12.2762,1853888.0
2015-12-03 13:00:00,19.89,19.91,19.81,19.86,1084973.0,12.2762,12.2886,12.2268,12.2577,1084973.0
2015-12-03 13:10:00,19.86,19.94,19.84,19.89,776090.0,12.2577,12.3071,12.2454,12.2762,776090.0
2015-12-03 13:20:00,19.89,19.98,19.84,19.87,1184899.0,12.2762,12.3318,12.2454,12.2639,1184899.0
2015-12-03 13:30:00,19.87,19.99,19.85,19.97,845120.0,12.2639,12.3379,12.2515,12.3256,845120.0
2015-12-03 13:40:00,19.97,19.97,19.79,19.81,778900.0,12.3256,12.3256,12.2145,12.2268,778900.0
2015-12-03 13:50:00,19.8,19.85,19.71,19.76,1443479.0,12.2207,12.2515,12.1651,12.196,1443479.0
2015-12-03 14:00:00,19.77,19.84,19.76,19.8,1066825.0,12.2022,12.2454,12.196,12.2207,1066825.0
2015-12-03 14:10:00,19.8,19.83,19.66,19.7,1391174.0,12.2207,12.2392,12.1343,12.159,1391174.0
2015-12-03 14:20:00,19.7,19.7,19.42,19.49,2464245.0,12.159,12.159,11.9861,12.0293,2464245.0
2015-12-03 14:30:00,19.48,19.49,19.21,19.39,3415414.0,12.0232,12.0293,11.8565,11.9676,3415414.0
2015-12-03 14:40:00,19.39,19.39,19.23,19.36,1723023.0,11.9676,11.9676,11.8689,11.9491,1723023.0
2015-12-03 14:50:00,19.39,19.57,19.37,19.55,1663126.0,11.9676,12.0787,11.9553,12.0664,1663126.0
2015-12-03 15:00:00,19.55,19.6,19.33,19.34,1980264.0,12.0664,12.0972,11.9306,11.9368,1980264.0
2015-12-03 15:10:00,19.35,19.39,19.14,19.17,2017098.0,11.9429,11.9676,11.8133,11.8318,2017098.0
2015-12-03 15:20:00,19.17,19.31,19.16,19.24,1961933.0,11.8318,11.9182,11.8257,11.875,1961933.0
2015-12-03 15:30:00,19.24,19.35,19.15,19.34,2006911.0,11.875,11.9429,11.8195,11.9368,2006911.0
2015-12-03 15:40:00,19.34,19.35,19.26,19.32,2517115.0,11.9368,11.9429,11.8874,11.9244,2517115.0
2015-12-03 15:50:00,19.32,19.34,19.23,19.27,4193062.0,11.9244,11.9368,11.8689,11.8936,4193062.0
2015-12-04 09:30:00,18.91,19.0,18.04,18.13,7684854.0,11.6714,11.7269,11.1344,11.1899,7684854.0
2015-12-04 09:40:00,18.14,18.25,17.77,17.8,6681922.0,11.1961,11.264,10.9677,10.9863,6681922.0
2015-12-04 09:50:00,17.8,18.21,17.7,17.77,4738642.0,10.9863,11.2393,10.9245,10.9677,4738642.0
2015-12-04 10:00:00,17.73,17.88,17.45,17.6,5238102.0,10.9431,11.0356,10.7702,10.8628,5238102.0
2015-12-04 10:10:00,17.59,17.78,17.49,17.72,4160853.0,10.8566,10.9739,10.7949,10.9369,4160853.0
2015-12-04 10:20:00,17.72,18.0,17.59,17.99,3834467.0,10.9369,11.1097,10.8566,11.1035,3834467.0
2015-12-04 10:30:00,17.99,18.07,17.81,17.96,3307115.0,11.1035,11.1529,10.9924,11.085,3307115.0
2015-12-04 10:40:00,17.96,18.08,17.81,18.0,2800413.0,11.085,11.1591,10.9924,11.1097,2800413.0
2015-12-04 10:50:00,17.99,18.09,17.92,17.98,3577326.0,11.1035,11.1653,11.0603,11.0974,3577326.0
2015-12-04 11:00:00,17.97,18.15,17.82,17.94,4033467.0,11.0912,11.2023,10.9986,11.0727,4033467.0
2015-12-04 11:10:00,17.94,18.08,17.92,17.99,3165469.0,11.0727,11.1591,11.0603,11.1035,3165469.0
2015-12-04 11:20:00,18.0,18.0,17.76,17.78,2442218.0,11.1097,11.1097,10.9616,10.9739,2442218.0
2015-12-04 11:30:00,17.78,17.91,17.75,17.89,1898655.0,10.9739,11.0542,10.9554,11.0418,1898655.0
2015-12-04 11:40:00,17.89,17.91,17.84,17.89,1668562.0,11.0418,11.0542,11.0109,11.0418,1668562.0
2015-12-04 11:50:00,17.89,18.3,17.8,18.02,5403089.0,11.0418,11.2949,10.9863,11.122,5403089.0
2015-12-04 12:00:00,17.94,18.09,17.33,17.8,7301565.0,11.0727,11.1653,10.6962,10.9863,7301565.0
2015-12-04 12:10:00,17.8,17.8,17.0,17.08,5246218.0,10.9863,10.9863,10.4925,10.5419,5246218.0
2015-12-04 12:20:00,17.08,17.3,16.56,17.21,6659232.0,10.5419,10.6777,10.2209,10.6221,6659232.0
2015-12-04 12:30:00,17.21,17.59,17.2,17.51,3876169.0,10.6221,10.8566,10.6159,10.8073,3876169.0
2015-12-04 12:40:00,17.5,17.83,17.5,17.63,3767586.0,10.8011,11.0048,10.8011,10.8813,3767586.0
2015-12-04 12:50:00,17.63,17.68,17.44,17.46,2449850.0,10.8813,10.9122,10.7641,10.7764,2449850.0
2015-12-04 13:00:00,17.47,17.48,17.31,17.4,2503440.0,10.7826,10.7888,10.6838,10.7394,2503440.0
2015-12-04 13:10:00,17.4,17.74,17.25,17.73,2187834.0,10.7394,10.9492,10.6468,10.9431,2187834.0
2015-12-04 13:20:00,17.72,17.92,17.65,17.75,1732214.0,10.9369,11.0603,10.8937,10.9554,1732214.0
2015-12-04 13:30:00,17.74,17.76,17.61,17.75,1120493.0,10.9492,10.9616,10.869,10.9554,1120493.0
2015-12-04 13:40:00,17.74,17.83,17.61,17.83,1256828.0,10.9492,11.0048,10.869,11.0048,1256828.0
2015-12-04 13:50:00,17.82,17.96,17.8,17.83,1319762.0,10.9986,11.085,10.9863,11.0048,1319762.0
2015-12-04 14:00:00,17.82,17.96,17.82,17.91,1524865.0,10.9986,11.085,10.9986,11.0542,1524865.0
2015-12-04 14:10:00,17.91,17.92,17.67,17.68,1671683.0,11.0542,11.0603,10.906,10.9122,1671683.0
2015-12-04 14:20:00,17.68,18.1,17.67,17.89,2077034.0,10.9122,11.1714,10.906,11.0418,2077034.0
2015-12-04 14:30:00,17.89,17.92,17.75,17.77,1625073.0,11.0418,11.0603,10.9554,10.9677,1625073.0
2015-12-04 14:40:00,17.77,17.8,17.55,17.61,2677941.0,10.9677,10.9863,10.832,10.869,2677941.0
2015-12-04 14:50:00,17.6,17.76,17.55,17.59,2062267.0,10.8628,10.9616,10.832,10.8566,2062267.0
2015-12-04 15:00:00,17.59,17.73,17.54,17.65,2879656.0,10.8566,10.9431,10.8258,10.8937,2879656.0
2015-12-04 15:10:00,17.66,17.66,17.45,17.46,3107954.0,10.8999,10.8999,10.7702,10.7764,3107954.0
2015-12-04 15:20:00,17.46,17.52,17.13,17.14,4737306.0,10.7764,10.8134,10.5727,10.5789,4737306.0
2015-12-04 15:30:00,17.14,17.16,16.89,16.94,5788469.0,10.5789,10.5912,10.4246,10.4555,5788469.0
2015-12-04 15:40:00,16.93,17.09,16.78,17.08,6712850.0,10.4493,10.548,10.3567,10.5419,6712850.0
2015-12-04 15:50:00,17.07,17.08,16.76,16.82,8627567.0,10.5357,10.5419,10.3444,10.3814,8627567.0
2015-12-07 09:30:00,15.66,15.97,15.13,15.49,12336180.0,9.6654,9.8568,9.3383,9.5605,12336180.0
2015-12-07 09:40:00,15.49,16.0,15.34,16.0,8686268.0,9.5605,9.8753,9.4679,9.8753,8686268.0
2015-12-07 09:50:00,15.99,16.45,15.97,16.2,6871450.0,9.8691,10.153,9.8568,9.9987,6871450.0
2015-12-07 10:00:00,16.21,16.59,16.04,16.31,4576101.0,10.0049,10.2394,9.9,10.0666,4576101.0
2015-12-07 10:10:00,16.31,16.49,16.1,16.11,4851438.0,10.0666,10.1777,9.937,9.9432,4851438.0
2015-12-07 10:20:00,16.1,16.2,15.76,15.84,3383107.0,9.937,9.9987,9.7272,9.7765,3383107.0
2015-12-07 10:30:00,15.84,15.98,15.72,15.8,2649098.0,9.7765,9.8629,9.7025,9.7518,2649098.0
2015-12-07 10:40:00,15.8,15.85,15.63,15.85,2638646.0,9.7518,9.7827,9.6469,9.7827,2638646.0
2015-12-07 10:50:00,15.85,15.86,15.61,15.75,2684056.0,9.7827,9.7889,9.6346,9.721,2684056.0
2015-12-07 11:00:00,15.75,15.75,15.5,15.74,3612601.0,9.721,9.721,9.5667,9.7148,3612601.0
2015-12-07 11:10:00,15.75,15.75,15.55,15.71,2205851.0,9.721,9.721,9.5975,9.6963,2205851.0
2015-12-07 11:20:00,15.71,15.71,15.5,15.54,2263342.0,9.6963,9.6963,9.5667,9.5914,2263342.0
2015-12-07 11:30:00,15.53,15.75,15.53,15.75,2433236.0,9.5852,9.721,9.5852,9.721,2433236.0
2015-12-07 11:40:00,15.75,15.75,15.45,15.48,2488066.0,9.721,9.721,9.5358,9.5543,2488066.0
2015-12-07 11:50:00,15.47,15.59,15.45,15.5,3009197.0,9.5482,9.6222,9.5358,9.5667,3009197.0
2015-12-07 12:00:00,15.5,15.65,15.49,15.51,2123516.0,9.5667,9.6593,9.5605,9.5729,2123516.0
2015-12-07 12:10:00,15.5,15.6,15.49,15.54,2184652.0,9.5667,9.6284,9.5605,9.5914,2184652.0
2015-12-07 12:20:00,15.54,15.6,15.53,15.56,1546621.0,9.5914,9.6284,9.5852,9.6037,1546621.0
2015-12-07 12:30:00,15.56,15.59,15.47,15.53,1796264.0,9.6037,9.6222,9.5482,9.5852,1796264.0
2015-12-07 12:40:00,15.53,15.6,15.38,15.43,2802243.0,9.5852,9.6284,9.4926,9.5235,2802243.0
2015-12-07 12:50:00,15.44,15.75,15.43,15.7,2405700.0,9.5297,9.721,9.5235,9.6901,2405700.0
2015-12-07 13:00:00,15.69,15.7,15.52,15.69,1499452.0,9.684,9.6901,9.579,9.684,1499452.0
2015-12-07 13:10:00,15.69,15.75,15.63,15.67,2035713.0,9.684,9.721,9.6469,9.6716,2035713.0
2015-12-07 13:20:00,15.67,15.84,15.66,15.76,2175148.0,9.6716,9.7765,9.6654,9.7272,2175148.0
2015-12-07 13:30:00,15.77,15.77,15.62,15.72,1590049.0,9.7333,9.7333,9.6408,9.7025,1590049.0
2015-12-07 13:40:00,15.72,15.76,15.67,15.72,1347978.0,9.7025,9.7272,9.6716,9.7025,1347978.0
2015-12-07 13:50:00,15.72,15.87,15.66,15.85,1812551.0,9.7025,9.7951,9.6654,9.7827,1812551.0
2015-12-07 14:00:00,15.86,15.92,15.7,15.76,1594867.0,9.7889,9.8259,9.6901,9.7272,1594867.0
2015-12-07 14:10:00,15.76,15.8,15.66,15.71,1994700.0,9.7272,9.7518,9.6654,9.6963,1994700.0
2015-12-07 14:20:00,15.71,15.77,15.6,15.67,1682405.0,9.6963,9.7333,9.6284,9.6716,1682405.0
2015-12-07 14:30:00,15.67,15.8,15.66,15.72,1658013.0,9.6716,9.7518,9.6654,9.7025,1658013.0
2015-12-07 14:40:00,15.73,15.73,15.5,15.58,2097347.0,9.7086,9.7086,9.5667,9.6161,2097347.0
2015-12-07 14:50:00,15.57,15.65,15.57,15.62,1606090.0,9.6099,9.6593,9.6099,9.6408,1606090.0
2015-12-07 15:00:00,15.62,15.63,15.49,15.51,1646521.0,9.6408,9.6469,9.5605,9.5729,1646521.0
2015-12-07 15:10:00,15.51,15.67,15.47,15.67,2150183.0,9.5729,9.6716,9.5482,9.6716,2150183.0
2015-12-07 15:20:00,15.67,15.72,15.55,15.65,3239652.0,9.6716,9.7025,9.5975,9.6593,3239652.0
2015-12-07 15:30:00,15.65,16.14,15.62,16.11,5940245.0,9.6593,9.9617,9.6408,9.9432,5940245.0
2015-12-07 15:40:00,16.11,16.54,16.09,16.41,6977817.0,9.9432,10.2086,9.9308,10.1283,6977817.0
2015-12-07 15:50:00,16.41,16.5,16.33,16.41,8461780.0,10.1283,10.1839,10.079,10.1283,8461780.0
2015-12-08 09:30:00,15.29,15.57,15.15,15.18,9607096.0,9.4371,9.6099,9.3507,9.3692,9607096.0
2015-12-08 09:40:00,15.17,15.58,15.06,15.5,10702348.0,9.363,9.6161,9.2951,9.5667,10702348.0
2015-12-08 09:50:00,15.5,15.66,15.29,15.34,7379871.0,9.5667,9.6654,9.4371,9.4679,7379871.0
2015-12-08 10:00:00,15.33,15.6,15.25,15.41,5049628.0,9.4618,9.6284,9.4124,9.5111,5049628.0
2015-12-08 10:10:00,15.41,15.89,15.37,15.64,6731738.0,9.5111,9.8074,9.4865,9.6531,6731738.0
2015-12-08 10:20:00,15.65,15.85,15.46,15.54,5227655.0,9.6593,9.7827,9.542,9.5914,5227655.0
2015-12-08 10:30:00,15.54,15.69,15.4,15.44,5193259.0,9.5914,9.684,9.505,9.5297,5193259.0
2015-12-08 10:40:00,15.44,15.79,15.36,15.67,4865264.0,9.5297,9.7457,9.4803,9.6716,4865264.0
2015-12-08 10:50:00,15.68,15.89,15.61,15.71,5792142.0,9.6778,9.8074,9.6346,9.6963,5792142.0
2015-12-08 11:00:00,15.72,16.16,15.56,15.99,6350527.0,9.7025,9.974,9.6037,9.8691,6350527.0
2015-12-08 11:10:00,16.0,16.01,15.67,15.85,3118515.0,9.8753,9.8815,9.6716,9.7827,3118515.0
2015-12-08 11:20:00,15.85,15.95,15.65,15.67,2123415.0,9.7827,9.8444,9.6593,9.6716,2123415.0
2015-12-08 11:30:00,15.67,15.69,15.52,15.6,2246893.0,9.6716,9.684,9.579,9.6284,2246893.0
2015-12-08 11:40:00,15.6,15.63,15.44,15.5,2381816.0,9.6284,9.6469,9.5297,9.5667,2381816.0
2015-12-08 11:50:00,15.52,15.56,15.47,15.52,1665951.0,9.579,9.6037,9.5482,9.579,1665951.0
2015-12-08 12:00:00,15.52,15.68,15.44,15.65,3006795.0,9.579,9.6778,9.5297,9.6593,3006795.0
2015-12-08 12:10:00,15.65,15.75,15.46,15.52,2253571.0,9.6593,9.721,9.542,9.579,2253571.0
2015-12-08 12:20:00,15.53,15.56,15.46,15.51,1374693.0,9.5852,9.6037,9.542,9.5729,1374693.0
2015-12-08 12:30:00,15.52,15.53,15.4,15.41,1626611.0,9.579,9.5852,9.505,9.5111,1626611.0
2015-12-08 12:40:00,15.42,15.43,15.35,15.37,1965939.0,9.5173,9.5235,9.4741,9.4865,1965939.0
2015-12-08 12:50:00,15.37,15.55,15.16,15.53,4480049.0,9.4865,9.5975,9.3568,9.5852,4480049.0
2015-12-08 13:00:00,15.53,15.53,15.39,15.41,2098219.0,9.5852,9.5852,9.4988,9.5111,2098219.0
2015-12-08 13:10:00,15.42,15.43,15.25,15.32,1780958.0,9.5173,9.5235,9.4124,9.4556,1780958.0
2015-12-08 13:20:00,15.32,15.32,15.22,15.27,1906068.0,9.4556,9.4556,9.3939,9.4247,1906068.0
2015-12-08 13:30:00,15.27,15.38,15.25,15.27,1714151.0,9.4247,9.4926,9.4124,9.4247,1714151.0
2015-12-08 13:40:00,15.27,15.37,15.22,15.34,1342991.0,9.4247,9.4865,9.3939,9.4679,1342991.0
2015-12-08 13:50:00,15.34,15.45,15.31,15.37,1408482.0,9.4679,9.5358,9.4494,9.4865,1408482.0
2015-12-08 14:00:00,15.37,15.65,15.32,15.63,2897860.0,9.4865,9.6593,9.4556,9.6469,2897860.0
2015-12-08 14:10:00,15.62,15.78,15.56,15.77,2993329.0,9.6408,9.7395,9.6037,9.7333,2993329.0
2015-12-08 14:20:00,15.76,15.84,15.64,15.77,2362887.0,9.7272,9.7765,9.6531,9.7333,2362887.0
2015-12-08 14:30:00,15.77,15.77,15.56,15.63,2196718.0,9.7333,9.7333,9.6037,9.6469,2196718.0
2015-12-08 14:40:00,15.62,15.9,15.58,15.9,2838716.0,9.6408,9.8136,9.6161,9.8136,2838716.0
2015-12-08 14:50:00,15.9,16.0,15.79,15.86,3575766.0,9.8136,9.8753,9.7457,9.7889,3575766.0
2015-12-08 15:00:00,15.86,15.98,15.8,15.89,2407980.0,9.7889,9.8629,9.7518,9.8074,2407980.0
2015-12-08 15:10:00,15.89,15.94,15.77,15.82,2397516.0,9.8074,9.8383,9.7333,9.7642,2397516.0
2015-12-08 15:20:00,15.82,15.9,15.64,15.67,4357766.0,9.7642,9.8136,9.6531,9.6716,4357766.0
2015-12-08 15:30:00,15.66,15.77,15.63,15.74,2756660.0,9.6654,9.7333,9.6469,9.7148,2756660.0
2015-12-08 15:40:00,15.73,15.74,15.56,15.65,4014081.0,9.7086,9.7148,9.6037,9.6593,4014081.0
2015-12-08 15:50:00,15.66,15.78,15.65,15.73,5638628.0,9.6654,9.7395,9.6593,9.7086,5638628.0
2015-12-09 09:30:00,16.02,16.8,15.9,16.55,18091963.0,9.8876,10.3691,9.8136,10.2148,18091963.0
2015-12-09 09:40:00,16.55,17.35,16.55,16.91,11960302.0,10.2148,10.7085,10.2148,10.4369,11960302.0
2015-12-09 09:50:00,16.9,16.96,16.5,16.71,10293282.0,10.4308,10.4678,10.1839,10.3135,10293282.0
2015-12-09 10:00:00,16.71,17.06,16.67,16.83,5991735.0,10.3135,10.5295,10.2888,10.3876,5991735.0
2015-12-09 10:10:00,16.84,17.13,16.74,17.09,6522267.0,10.3937,10.5727,10.332,10.548,6522267.0
2015-12-09 10:20:00,17.09,17.13,16.93,17.06,4978904.0,10.548,10.5727,10.4493,10.5295,4978904.0
2015-12-09 10:30:00,17.07,17.23,16.91,17.04,6309158.0,10.5357,10.6345,10.4369,10.5172,6309158.0
2015-12-09 10:40:00,17.03,17.25,16.98,17.03,4168696.0,10.511,10.6468,10.4802,10.511,4168696.0
2015-12-09 10:50:00,17.03,17.17,17.03,17.09,4251908.0,10.511,10.5974,10.511,10.548,4251908.0
2015-12-09 11:00:00,17.09,17.12,16.95,17.0,2668997.0,10.548,10.5666,10.4616,10.4925,2668997.0
2015-12-09 11:10:00,17.01,17.06,16.95,17.01,4063868.0,10.4987,10.5295,10.4616,10.4987,4063868.0
2015-12-09 11:20:00,17.02,17.03,16.71,16.78,3897820.0,10.5048,10.511,10.3135,10.3567,3897820.0
2015-12-09 11:30:00,16.78,16.79,16.62,16.75,4127949.0,10.3567,10.3629,10.258,10.3382,4127949.0
2015-12-09 11:40:00,16.75,16.79,16.65,16.7,3238115.0,10.3382,10.3629,10.2765,10.3073,3238115.0
2015-12-09 11:50:00,16.69,16.71,16.57,16.59,3360151.0,10.3012,10.3135,10.2271,10.2394,3360151.0
2015-12-09 12:00:00,16.6,16.65,16.47,16.57,2753678.0,10.2456,10.2765,10.1654,10.2271,2753678.0
2015-12-09 12:10:00,16.57,16.62,16.34,16.37,2243709.0,10.2271,10.258,10.0851,10.1037,2243709.0
2015-12-09 12:20:00,16.36,16.45,16.3,16.36,3365710.0,10.0975,10.153,10.0605,10.0975,3365710.0
2015-12-09 12:30:00,16.36,16.43,16.29,16.34,3260276.0,10.0975,10.1407,10.0543,10.0851,3260276.0
2015-12-09 12:40:00,16.33,16.37,16.2,16.27,2903820.0,10.079,10.1037,9.9987,10.0419,2903820.0
2015-12-09 12:50:00,16.27,16.35,16.23,16.3,2040651.0,10.0419,10.0913,10.0172,10.0605,2040651.0
2015-12-09 13:00:00,16.31,16.36,16.11,16.11,3095090.0,10.0666,10.0975,9.9432,9.9432,3095090.0
2015-12-09 13:10:00,16.11,16.16,16.01,16.07,3572285.0,9.9432,9.974,9.8815,9.9185,3572285.0
2015-12-09 13:20:00,16.06,16.19,15.94,16.18,2878890.0,9.9123,9.9926,9.8383,9.9864,2878890.0
2015-12-09 13:30:00,16.19,16.36,16.17,16.36,2479045.0,9.9926,10.0975,9.9802,10.0975,2479045.0
2015-12-09 13:40:00,16.36,16.43,16.26,16.28,2107054.0,10.0975,10.1407,10.0358,10.0481,2107054.0
2015-12-09 13:50:00,16.28,16.35,16.24,16.3,1740558.0,10.0481,10.0913,10.0234,10.0605,1740558.0
2015-12-09 14:00:00,16.31,16.34,16.1,16.23,1932808.0,10.0666,10.0851,9.937,10.0172,1932808.0
2015-12-09 14:10:00,16.23,16.5,16.21,16.46,2910632.0,10.0172,10.1839,10.0049,10.1592,2910632.0
2015-12-09 14:20:00,16.46,16.5,16.38,16.5,2658624.0,10.1592,10.1839,10.1098,10.1839,2658624.0
2015-12-09 14:30:00,16.5,16.79,16.49,16.7,4003260.0,10.1839,10.3629,10.1777,10.3073,4003260.0
2015-12-09 14:40:00,16.71,16.71,16.58,16.63,2173892.0,10.3135,10.3135,10.2333,10.2641,2173892.0
2015-12-09 14:50:00,16.63,16.73,16.61,16.67,2291001.0,10.2641,10.3259,10.2518,10.2888,2291001.0
2015-12-09 15:00:00,16.67,16.75,16.63,16.72,2847058.0,10.2888,10.3382,10.2641,10.3197,2847058.0
2015-12-09 15:10:00,16.73,16.73,16.56,16.59,3671091.0,10.3259,10.3259,10.2209,10.2394,3671091.0
2015-12-09 15:20:00,16.59,16.78,16.59,16.77,4899630.0,10.2394,10.3567,10.2394,10.3505,4899630.0
2015-12-09 15:30:00,16.77,16.84,16.71,16.77,4808191.0,10.3505,10.3937,10.3135,10.3505,4808191.0
2015-12-09 15:40:00,16.77,16.85,16.69,16.7,5424775.0,10.3505,10.3999,10.3012,10.3073,5424775.0
2015-12-09 15:50:00,16.71,16.81,16.7,16.81,5727003.0,10.3135,10.3752,10.3073,10.3752,5727003.0
2015-12-10 09:30:00,16.55,17.06,16.5,17.0,4826446.0,10.2148,10.5295,10.1839,10.4925,4826446.0
2015-12-10 09:40:00,16.99,17.2,16.88,17.01,3352756.0,10.4863,10.6159,10.4184,10.4987,3352756.0
2015-12-10 09:50:00,17.02,17.13,16.88,17.08,2315750.0,10.5048,10.5727,10.4184,10.5419,2315750.0
2015-12-10 10:00:00,17.08,17.2,16.92,17.05,3069263.0,10.5419,10.6159,10.4431,10.5234,3069263.0
2015-12-10 10:10:00,17.05,17.18,16.99,17.05,2443332.0,10.5234,10.6036,10.4863,10.5234,2443332.0
2015-12-10 10:20:00,17.06,17.37,17.05,17.27,3359077.0,10.5295,10.7209,10.5234,10.6591,3359077.0
2015-12-10 10:30:00,17.28,17.31,17.15,17.29,1842391.0,10.6653,10.6838,10.5851,10.6715,1842391.0
2015-12-10 10:40:00,17.3,17.45,17.25,17.29,2457874.0,10.6777,10.7702,10.6468,10.6715,2457874.0
2015-12-10 10:50:00,17.29,17.35,17.22,17.28,1725147.0,10.6715,10.7085,10.6283,10.6653,1725147.0
2015-12-10 11:00:00,17.28,17.3,17.21,17.22,1887143.0,10.6653,10.6777,10.6221,10.6283,1887143.0
2015-12-10 11:10:00,17.22,17.27,17.2,17.21,1146618.0,10.6283,10.6591,10.6159,10.6221,1146618.0
2015-12-10 11:20:00,17.22,17.24,17.07,17.1,2249050.0,10.6283,10.6406,10.5357,10.5542,2249050.0
2015-12-10 11:30:00,17.09,17.14,17.01,17.1,1511374.0,10.548,10.5789,10.4987,10.5542,1511374.0
2015-12-10 11:40:00,17.09,17.12,16.93,17.01,1767677.0,10.548,10.5666,10.4493,10.4987,1767677.0
2015-12-10 11:50:00,17.02,17.03,16.85,16.99,1877738.0,10.5048,10.511,10.3999,10.4863,1877738.0
2015-12-10 12:00:00,16.98,17.05,16.91,16.94,1398261.0,10.4802,10.5234,10.4369,10.4555,1398261.0
2015-12-10 12:10:00,16.94,17.0,16.89,16.97,1372843.0,10.4555,10.4925,10.4246,10.474,1372843.0
2015-12-10 12:20:00,16.96,17.05,16.95,17.04,796015.0,10.4678,10.5234,10.4616,10.5172,796015.0
2015-12-10 12:30:00,17.03,17.06,16.92,16.96,1695640.0,10.511,10.5295,10.4431,10.4678,1695640.0
2015-12-10 12:40:00,16.95,17.03,16.93,16.98,1552640.0,10.4616,10.511,10.4493,10.4802,1552640.0
2015-12-10 12:50:00,16.98,17.08,16.92,17.0,1357577.0,10.4802,10.5419,10.4431,10.4925,1357577.0
2015-12-10 13:00:00,17.0,17.03,16.96,16.99,806397.0,10.4925,10.511,10.4678,10.4863,806397.0
2015-12-10 13:10:00,17.0,17.07,16.96,16.98,762279.0,10.4925,10.5357,10.4678,10.4802,762279.0
2015-12-10 13:20:00,16.97,17.01,16.94,17.0,886773.0,10.474,10.4987,10.4555,10.4925,886773.0
2015-12-10 13:30:00,17.0,17.1,16.98,17.09,951322.0,10.4925,10.5542,10.4802,10.548,951322.0
2015-12-10 13:40:00,17.08,17.09,16.97,17.0,1023704.0,10.5419,10.548,10.474,10.4925,1023704.0
2015-12-10 13:50:00,17.01,17.04,16.99,17.01,920110.0,10.4987,10.5172,10.4863,10.4987,920110.0
2015-12-10 14:00:00,17.0,17.04,16.96,17.04,1123652.0,10.4925,10.5172,10.4678,10.5172,1123652.0
2015-12-10 14:10:00,17.04,17.04,16.88,17.02,1542682.0,10.5172,10.5172,10.4184,10.5048,1542682.0
2015-12-10 14:20:00,17.02,17.02,16.98,17.0,971884.0,10.5048,10.5048,10.4802,10.4925,971884.0
2015-12-10 14:30:00,17.0,17.02,16.95,16.98,1024661.0,10.4925,10.5048,10.4616,10.4802,1024661.0
2015-12-10 14:40:00,16.98,17.02,16.96,16.96,1027062.0,10.4802,10.5048,10.4678,10.4678,1027062.0
2015-12-10 14:50:00,16.96,17.03,16.92,17.0,1137921.0,10.4678,10.511,10.4431,10.4925,1137921.0
2015-12-10 15:00:00,17.0,17.03,16.99,17.01,1109183.0,10.4925,10.511,10.4863,10.4987,1109183.0
2015-12-10 15:10:00,17.02,17.02,16.99,17.0,2668942.0,10.5048,10.5048,10.4863,10.4925,2668942.0
2015-12-10 15:20:00,17.0,17.03,17.0,17.03,1366145.0,10.4925,10.511,10.4925,10.511,1366145.0
2015-12-10 15:30:00,17.03,17.03,16.96,16.99,2492213.0,10.511,10.511,10.4678,10.4863,2492213.0
2015-12-10 15:40:00,16.99,17.02,16.98,16.98,4227970.0,10.4863,10.5048,10.4802,10.4802,4227970.0
2015-12-10 15:50:00,16.98,17.05,16.93,17.03,5431951.0,10.4802,10.5234,10.4493,10.511,5431951.0
2015-12-11 09:30:00,16.48,16.86,16.48,16.62,3016496.0,10.1715,10.4061,10.1715,10.258,3016496.0
2015-12-11 09:40:00,16.63,16.75,16.57,16.67,1903784.0,10.2641,10.3382,10.2271,10.2888,1903784.0
2015-12-11 09:50:00,16.68,16.69,16.45,16.45,1857184.0,10.295,10.3012,10.153,10.153,1857184.0
2015-12-11 10:00:00,16.46,16.48,16.18,16.2,3647044.0,10.1592,10.1715,9.9864,9.9987,3647044.0
2015-12-11 10:10:00,16.2,16.3,16.07,16.07,1952062.0,9.9987,10.0605,9.9185,9.9185,1952062.0
2015-12-11 10:20:00,16.07,16.35,16.03,16.32,2595747.0,9.9185,10.0913,9.8938,10.0728,2595747.0
2015-12-11 10:30:00,16.32,16.35,16.16,16.27,1520615.0,10.0728,10.0913,9.974,10.0419,1520615.0
2015-12-11 10:40:00,16.26,16.34,16.1,16.14,1267634.0,10.0358,10.0851,9.937,9.9617,1267634.0
2015-12-11 10:50:00,16.15,16.19,16.05,16.1,1155492.0,9.9679,9.9926,9.9062,9.937,1155492.0
2015-12-11 11:00:00,16.1,16.18,16.06,16.09,1331161.0,9.937,9.9864,9.9123,9.9308,1331161.0
2015-12-11 11:10:00,16.08,16.33,16.07,16.3,2441771.0,9.9247,10.079,9.9185,10.0605,2441771.0
2015-12-11 11:20:00,16.3,16.31,16.15,16.18,1169673.0,10.0605,10.0666,9.9679,9.9864,1169673.0
2015-12-11 11:30:00,16.18,16.18,16.09,16.11,1303308.0,9.9864,9.9864,9.9308,9.9432,1303308.0
2015-12-11 11:40:00,16.11,16.24,16.08,16.14,1282235.0,9.9432,10.0234,9.9247,9.9617,1282235.0
2015-12-11 11:50:00,16.13,16.16,16.09,16.11,894553.0,9.9555,9.974,9.9308,9.9432,894553.0
2015-12-11 12:00:00,16.12,16.18,16.08,16.1,1481693.0,9.9494,9.9864,9.9247,9.937,1481693.0
2015-12-11 12:10:00,16.1,16.14,16.05,16.06,1156377.0,9.937,9.9617,9.9062,9.9123,1156377.0
2015-12-11 12:20:00,16.06,16.17,16.05,16.1,1327749.0,9.9123,9.9802,9.9062,9.937,1327749.0
2015-12-11 12:30:00,16.11,16.12,16.07,16.1,1158498.0,9.9432,9.9494,9.9185,9.937,1158498.0
2015-12-11 12:40:00,16.11,16.32,16.08,16.26,2270997.0,9.9432,10.0728,9.9247,10.0358,2270997.0
2015-12-11 12:50:00,16.26,16.29,16.2,16.28,897284.0,10.0358,10.0543,9.9987,10.0481,897284.0
2015-12-11 13:00:00,16.29,16.38,16.25,16.36,1141694.0,10.0543,10.1098,10.0296,10.0975,1141694.0
2015-12-11 13:10:00,16.35,16.54,16.35,16.51,1941388.0,10.0913,10.2086,10.0913,10.1901,1941388.0
2015-12-11 13:20:00,16.51,16.73,16.5,16.73,2755166.0,10.1901,10.3259,10.1839,10.3259,2755166.0
2015-12-11 13:30:00,16.72,16.8,16.63,16.8,2432031.0,10.3197,10.3691,10.2641,10.3691,2432031.0
2015-12-11 13:40:00,16.8,16.9,16.77,16.85,2937199.0,10.3691,10.4308,10.3505,10.3999,2937199.0
2015-12-11 13:50:00,16.84,16.94,16.79,16.8,2225775.0,10.3937,10.4555,10.3629,10.3691,2225775.0
2015-12-11 14:00:00,16.8,17.04,16.79,16.96,3159147.0,10.3691,10.5172,10.3629,10.4678,3159147.0
2015-12-11 14:10:00,16.95,17.07,16.88,17.01,3467652.0,10.4616,10.5357,10.4184,10.4987,3467652.0
2015-12-11 14:20:00,17.0,17.04,16.93,17.01,1981281.0,10.4925,10.5172,10.4493,10.4987,1981281.0
2015-12-11 14:30:00,17.0,17.08,16.96,17.02,1666240.0,10.4925,10.5419,10.4678,10.5048,1666240.0
2015-12-11 14:40:00,17.04,17.04,16.96,17.01,1695835.0,10.5172,10.5172,10.4678,10.4987,1695835.0
2015-12-11 14:50:00,17.0,17.01,16.9,16.91,1866618.0,10.4925,10.4987,10.4308,10.4369,1866618.0
2015-12-11 15:00:00,16.91,16.94,16.71,16.71,2558175.0,10.4369,10.4555,10.3135,10.3135,2558175.0
2015-12-11 15:10:00,16.71,16.77,16.64,16.65,3004715.0,10.3135,10.3505,10.2703,10.2765,3004715.0
2015-12-11 15:20:00,16.64,16.65,16.53,16.58,1967696.0,10.2703,10.2765,10.2024,10.2333,1967696.0
2015-12-11 15:30:00,16.58,16.68,16.53,16.66,2129795.0,10.2333,10.295,10.2024,10.2826,2129795.0
2015-12-11 15:40:00,16.67,16.74,16.61,16.73,2642782.0,10.2888,10.332,10.2518,10.3259,2642782.0
2015-12-11 15:50:00,16.73,16.76,16.58,16.66,6216553.0,10.3259,10.3444,10.2333,10.2826,6216553.0
2015-12-14 09:30:00,16.31,16.49,16.21,16.23,2552549.0,10.0666,10.1777,10.0049,10.0172,2552549.0
2015-12-14 09:40:00,16.23,16.37,16.13,16.34,1771022.0,10.0172,10.1037,9.9555,10.0851,1771022.0
2015-12-14 09:50:00,16.34,16.36,16.13,16.15,1482416.0,10.0851,10.0975,9.9555,9.9679,1482416.0
2015-12-14 10:00:00,16.14,16.2,16.02,16.11,2464615.0,9.9617,9.9987,9.8876,9.9432,2464615.0
2015-12-14 10:10:00,16.11,16.13,15.93,16.06,3344489.0,9.9432,9.9555,9.8321,9.9123,3344489.0
2015-12-14 10:20:00,16.05,16.12,16.0,16.03,1979648.0,9.9062,9.9494,9.8753,9.8938,1979648.0
2015-12-14 10:30:00,16.02,16.11,16.0,16.07,1294279.0,9.8876,9.9432,9.8753,9.9185,1294279.0
2015-12-14 10:40:00,16.07,16.15,16.0,16.11,1155601.0,9.9185,9.9679,9.8753,9.9432,1155601.0
2015-12-14 10:50:00,16.11,16.25,16.06,16.14,1656142.0,9.9432,10.0296,9.9123,9.9617,1656142.0
2015-12-14 11:00:00,16.13,16.14,15.96,16.0,1847177.0,9.9555,9.9617,9.8506,9.8753,1847177.0
2015-12-14 11:10:00,15.99,16.01,15.91,15.93,2016590.0,9.8691,9.8815,9.8197,9.8321,2016590.0
2015-12-14 11:20:00,15.93,16.0,15.87,15.93,1906222.0,9.8321,9.8753,9.7951,9.8321,1906222.0
2015-12-14 11:30:00,15.93,15.93,15.72,15.79,2291106.0,9.8321,9.8321,9.7025,9.7457,2291106.0
2015-12-14 11:40:00,15.8,15.84,15.76,15.81,2136255.0,9.7518,9.7765,9.7272,9.758,2136255.0
2015-12-14 11:50:00,15.81,15.82,15.5,15.67,2358327.0,9.758,9.7642,9.5667,9.6716,2358327.0
2015-12-14 12:00:00,15.68,15.76,15.65,15.75,1760204.0,9.6778,9.7272,9.6593,9.721,1760204.0
2015-12-14 12:10:00,15.75,15.87,15.73,15.84,2567416.0,9.721,9.7951,9.7086,9.7765,2567416.0
2015-12-14 12:20:00,15.85,15.9,15.81,15.88,1359256.0,9.7827,9.8136,9.758,9.8012,1359256.0
2015-12-14 12:30:00,15.89,16.05,15.88,16.05,3118343.0,9.8074,9.9062,9.8012,9.9062,3118343.0
2015-12-14 12:40:00,16.04,16.05,15.89,15.9,2030461.0,9.9,9.9062,9.8074,9.8136,2030461.0
2015-12-14 12:50:00,15.9,16.06,15.84,16.06,1578959.0,9.8136,9.9123,9.7765,9.9123,1578959.0
2015-12-14 13:00:00,16.06,16.1,15.94,15.97,1598421.0,9.9123,9.937,9.8383,9.8568,1598421.0
2015-12-14 13:10:00,15.97,16.0,15.91,15.95,980302.0,9.8568,9.8753,9.8197,9.8444,980302.0
2015-12-14 13:20:00,15.95,15.99,15.92,15.98,745853.0,9.8444,9.8691,9.8259,9.8629,745853.0
2015-12-14 13:30:00,15.99,16.01,15.95,16.0,1134147.0,9.8691,9.8815,9.8444,9.8753,1134147.0
2015-12-14 13:40:00,15.99,16.0,15.9,15.93,1386243.0,9.8691,9.8753,9.8136,9.8321,1386243.0
2015-12-14 13:50:00,15.93,16.0,15.92,15.99,889668.0,9.8321,9.8753,9.8259,9.8691,889668.0
2015-12-14 14:00:00,16.0,16.01,15.94,15.99,870097.0,9.8753,9.8815,9.8383,9.8691,870097.0
2015-12-14 14:10:00,15.99,16.03,15.96,16.01,632593.0,9.8691,9.8938,9.8506,9.8815,632593.0
2015-12-14 14:20:00,16.0,16.01,15.94,15.98,782756.0,9.8753,9.8815,9.8383,9.8629,782756.0
2015-12-14 14:30:00,15.98,15.99,15.94,15.98,745316.0,9.8629,9.8691,9.8383,9.8629,745316.0
2015-12-14 14:40:00,15.99,15.99,15.93,15.96,1516180.0,9.8691,9.8691,9.8321,9.8506,1516180.0
2015-12-14 14:50:00,15.97,16.04,15.95,16.0,1223406.0,9.8568,9.9,9.8444,9.8753,1223406.0
2015-12-14 15:00:00,16.0,16.02,15.95,15.95,1340526.0,9.8753,9.8876,9.8444,9.8444,1340526.0
2015-12-14 15:10:00,15.95,15.99,15.94,15.98,1224196.0,9.8444,9.8691,9.8383,9.8629,1224196.0
2015-12-14 15:20:00,15.98,15.98,15.94,15.97,1249924.0,9.8629,9.8629,9.8383,9.8568,1249924.0
2015-12-14 15:30:00,15.97,16.03,15.95,16.0,2584353.0,9.8568,9.8938,9.8444,9.8753,2584353.0
2015-12-14 15:40:00,16.0,16.02,15.97,15.99,2228036.0,9.8753,9.8876,9.8568,9.8691,2228036.0
2015-12-14 15:50:00,15.99,16.04,15.97,16.0,3368985.0,9.8691,9.9,9.8568,9.8753,3368985.0
2015-12-15 09:30:00,16.1,16.43,16.1,16.41,2854054.0,9.937,10.1407,9.937,10.1283,2854054.0
2015-12-15 09:40:00,16.41,16.47,16.3,16.36,1960983.0,10.1283,10.1654,10.0605,10.0975,1960983.0
2015-12-15 09:50:00,16.36,16.36,16.07,16.11,1586356.0,10.0975,10.0975,9.9185,9.9432,1586356.0
2015-12-15 10:00:00,16.12,16.13,16.0,16.09,1128752.0,9.9494,9.9555,9.8753,9.9308,1128752.0
2015-12-15 10:10:00,16.09,16.15,16.02,16.04,892455.0,9.9308,9.9679,9.8876,9.9,892455.0
2015-12-15 10:20:00,16.05,16.06,15.95,15.98,907843.0,9.9062,9.9123,9.8444,9.8629,907843.0
2015-12-15 10:30:00,15.98,16.03,15.95,16.0,1344547.0,9.8629,9.8938,9.8444,9.8753,1344547.0
2015-12-15 10:40:00,16.0,16.04,15.99,16.04,1278328.0,9.8753,9.9,9.8691,9.9,1278328.0
2015-12-15 10:50:00,16.04,16.04,15.98,15.99,939060.0,9.9,9.9,9.8629,9.8691,939060.0
2015-12-15 11:00:00,16.0,16.09,15.98,16.02,1445095.0,9.8753,9.9308,9.8629,9.8876,1445095.0
2015-12-15 11:10:00,16.02,16.04,15.97,15.98,1881852.0,9.8876,9.9,9.8568,9.8629,1881852.0
2015-12-15 11:20:00,15.98,16.02,15.96,16.0,757927.0,9.8629,9.8876,9.8506,9.8753,757927.0
2015-12-15 11:30:00,16.0,16.02,15.97,16.0,1177443.0,9.8753,9.8876,9.8568,9.8753,1177443.0
2015-12-15 11:40:00,16.0,16.01,15.96,16.01,955965.0,9.8753,9.8815,9.8506,9.8815,955965.0
2015-12-15 11:50:00,16.0,16.02,15.98,16.0,939228.0,9.8753,9.8876,9.8629,9.8753,939228.0
2015-12-15 12:00:00,16.0,16.12,15.97,16.11,973534.0,9.8753,9.9494,9.8568,9.9432,973534.0
2015-12-15 12:10:00,16.11,16.12,16.03,16.06,682459.0,9.9432,9.9494,9.8938,9.9123,682459.0
2015-12-15 12:20:00,16.07,16.1,16.06,16.09,754025.0,9.9185,9.937,9.9123,9.9308,754025.0
2015-12-15 12:30:00,16.09,16.24,16.08,16.21,990278.0,9.9308,10.0234,9.9247,10.0049,990278.0
2015-12-15 12:40:00,16.21,16.22,16.12,16.13,611635.0,10.0049,10.0111,9.9494,9.9555,611635.0
2015-12-15 12:50:00,16.12,16.16,16.03,16.04,791481.0,9.9494,9.974,9.8938,9.9,791481.0
2015-12-15 13:00:00,16.04,16.06,16.01,16.04,523082.0,9.9,9.9123,9.8815,9.9,523082.0
2015-12-15 13:10:00,16.05,16.05,15.9,15.97,1228349.0,9.9062,9.9062,9.8136,9.8568,1228349.0
2015-12-15 13:20:00,15.97,16.03,15.94,15.94,821337.0,9.8568,9.8938,9.8383,9.8383,821337.0
2015-12-15 13:30:00,15.94,16.01,15.93,15.99,1190759.0,9.8383,9.8815,9.8321,9.8691,1190759.0
2015-12-15 13:40:00,15.98,15.99,15.91,15.97,1059791.0,9.8629,9.8691,9.8197,9.8568,1059791.0
2015-12-15 13:50:00,15.96,15.98,15.94,15.95,923146.0,9.8506,9.8629,9.8383,9.8444,923146.0
2015-12-15 14:00:00,15.96,15.97,15.92,15.93,772293.0,9.8506,9.8568,9.8259,9.8321,772293.0
2015-12-15 14:10:00,15.92,15.95,15.9,15.93,764026.0,9.8259,9.8444,9.8136,9.8321,764026.0
2015-12-15 14:20:00,15.93,15.97,15.88,15.9,1029808.0,9.8321,9.8568,9.8012,9.8136,1029808.0
2015-12-15 14:30:00,15.89,15.94,15.89,15.92,566720.0,9.8074,9.8383,9.8074,9.8259,566720.0
2015-12-15 14:40:00,15.92,15.93,15.87,15.89,629605.0,9.8259,9.8321,9.7951,9.8074,629605.0
2015-12-15 14:50:00,15.89,15.92,15.86,15.92,973474.0,9.8074,9.8259,9.7889,9.8259,973474.0
2015-12-15 15:00:00,15.92,15.92,15.85,15.91,792984.0,9.8259,9.8259,9.7827,9.8197,792984.0
2015-12-15 15:10:00,15.91,15.91,15.86,15.88,1110157.0,9.8197,9.8197,9.7889,9.8012,1110157.0
2015-12-15 15:20:00,15.88,15.91,15.86,15.86,856048.0,9.8012,9.8197,9.7889,9.7889,856048.0
2015-12-15 15:30:00,15.87,15.9,15.83,15.89,1220374.0,9.7951,9.8136,9.7704,9.8074,1220374.0
2015-12-15 15:40:00,15.89,15.89,15.83,15.88,1734575.0,9.8074,9.8074,9.7704,9.8012,1734575.0
2015-12-15 15:50:00,15.87,15.88,15.81,15.83,3082047.0,9.7951,9.8012,9.758,9.7704,3082047.0
2015-12-16 09:30:00,15.73,15.98,15.73,15.96,1527886.0,9.7086,9.8629,9.7086,9.8506,1527886.0
2015-12-16 09:40:00,15.96,16.05,15.92,15.97,1082080.0,9.8506,9.9062,9.8259,9.8568,1082080.0
2015-12-16 09:50:00,15.98,16.18,15.97,16.18,1284790.0,9.8629,9.9864,9.8568,9.9864,1284790.0
2015-12-16 10:00:00,16.17,16.22,16.1,16.16,1276830.0,9.9802,10.0111,9.937,9.974,1276830.0
2015-12-16 10:10:00,16.16,16.19,16.1,16.15,1363698.0,9.974,9.9926,9.937,9.9679,1363698.0
2015-12-16 10:20:00,16.15,16.2,16.1,16.11,1307903.0,9.9679,9.9987,9.937,9.9432,1307903.0
2015-12-16 10:30:00,16.11,16.12,15.91,15.92,1007836.0,9.9432,9.9494,9.8197,9.8259,1007836.0
2015-12-16 10:40:00,15.91,15.94,15.83,15.88,1001999.0,9.8197,9.8383,9.7704,9.8012,1001999.0
2015-12-16 10:50:00,15.88,15.89,15.75,15.77,947156.0,9.8012,9.8074,9.721,9.7333,947156.0
2015-12-16 11:00:00,15.78,15.82,15.64,15.7,2255513.0,9.7395,9.7642,9.6531,9.6901,2255513.0
2015-12-16 11:10:00,15.7,15.78,15.66,15.72,919796.0,9.6901,9.7395,9.6654,9.7025,919796.0
2015-12-16 11:20:00,15.71,15.76,15.66,15.7,1538750.0,9.6963,9.7272,9.6654,9.6901,1538750.0
2015-12-16 11:30:00,15.69,15.78,15.68,15.75,744816.0,9.684,9.7395,9.6778,9.721,744816.0
2015-12-16 11:40:00,15.75,15.79,15.7,15.75,767810.0,9.721,9.7457,9.6901,9.721,767810.0
2015-12-16 11:50:00,15.75,15.86,15.74,15.8,469110.0,9.721,9.7889,9.7148,9.7518,469110.0
2015-12-16 12:00:00,15.8,15.9,15.77,15.88,740321.0,9.7518,9.8136,9.7333,9.8012,740321.0
2015-12-16 12:10:00,15.88,15.89,15.83,15.86,309664.0,9.8012,9.8074,9.7704,9.7889,309664.0
2015-12-16 12:20:00,15.86,15.91,15.81,15.9,559806.0,9.7889,9.8197,9.758,9.8136,559806.0
2015-12-16 12:30:00,15.91,16.0,15.9,16.0,848133.0,9.8197,9.8753,9.8136,9.8753,848133.0
2015-12-16 12:40:00,15.99,16.1,15.96,16.0,898616.0,9.8691,9.937,9.8506,9.8753,898616.0
2015-12-16 12:50:00,16.0,16.05,15.98,16.01,704957.0,9.8753,9.9062,9.8629,9.8815,704957.0
2015-12-16 13:00:00,16.01,16.07,15.96,16.03,945361.0,9.8815,9.9185,9.8506,9.8938,945361.0
2015-12-16 13:10:00,16.03,16.08,15.99,16.01,657506.0,9.8938,9.9247,9.8691,9.8815,657506.0
2015-12-16 13:20:00,16.01,16.05,15.98,16.03,446660.0,9.8815,9.9062,9.8629,9.8938,446660.0
2015-12-16 13:30:00,16.03,16.1,16.01,16.07,626734.0,9.8938,9.937,9.8815,9.9185,626734.0
2015-12-16 13:40:00,16.07,16.1,16.01,16.07,585140.0,9.9185,9.937,9.8815,9.9185,585140.0
2015-12-16 13:50:00,16.08,16.13,16.0,16.07,792100.0,9.9247,9.9555,9.8753,9.9185,792100.0
2015-12-16 14:00:00,16.06,16.22,15.96,16.17,925497.0,9.9123,10.0111,9.8506,9.9802,925497.0
2015-12-16 14:10:00,16.16,16.19,15.98,16.05,1179952.0,9.974,9.9926,9.8629,9.9062,1179952.0
2015-12-16 14:20:00,16.04,16.09,15.83,15.83,934064.0,9.9,9.9308,9.7704,9.7704,934064.0
2015-12-16 14:30:00,15.83,15.99,15.82,15.89,905513.0,9.7704,9.8691,9.7642,9.8074,905513.0
2015-12-16 14:40:00,15.89,15.99,15.86,15.96,594197.0,9.8074,9.8691,9.7889,9.8506,594197.0
2015-12-16 14:50:00,15.96,16.17,15.93,16.13,1019859.0,9.8506,9.9802,9.8321,9.9555,1019859.0
2015-12-16 15:00:00,16.12,16.15,16.06,16.06,684152.0,9.9494,9.9679,9.9123,9.9123,684152.0
2015-12-16 15:10:00,16.06,16.08,15.95,15.99,629287.0,9.9123,9.9247,9.8444,9.8691,629287.0
2015-12-16 15:20:00,15.99,16.04,15.97,15.98,923928.0,9.8691,9.9,9.8568,9.8629,923928.0
2015-12-16 15:30:00,15.98,15.99,15.93,15.95,1362535.0,9.8629,9.8691,9.8321,9.8444,1362535.0
2015-12-16 15:40:00,15.95,15.97,15.87,15.94,1958164.0,9.8444,9.8568,9.7951,9.8383,1958164.0
2015-12-16 15:50:00,15.95,15.95,15.91,15.92,2648109.0,9.8444,9.8444,9.8197,9.8259,2648109.0
2015-12-17 09:30:00,15.86,15.94,15.65,15.68,1628111.0,9.7889,9.8383,9.6593,9.6778,1628111.0
2015-12-17 09:40:00,15.67,15.69,15.58,15.64,1080955.0,9.6716,9.684,9.6161,9.6531,1080955.0
2015-12-17 09:50:00,15.64,15.64,15.53,15.6,939142.0,9.6531,9.6531,9.5852,9.6284,939142.0
2015-12-17 10:00:00,15.59,15.6,15.46,15.48,1330617.0,9.6222,9.6284,9.542,9.5543,1330617.0
2015-12-17 10:10:00,15.47,15.48,15.19,15.2,1747083.0,9.5482,9.5543,9.3754,9.3815,1747083.0
2015-12-17 10:20:00,15.2,15.41,15.19,15.35,1417882.0,9.3815,9.5111,9.3754,9.4741,1417882.0
2015-12-17 10:30:00,15.36,15.42,15.32,15.39,1336685.0,9.4803,9.5173,9.4556,9.4988,1336685.0
2015-12-17 10:40:00,15.4,15.42,15.26,15.26,1111278.0,9.505,9.5173,9.4186,9.4186,1111278.0
2015-12-17 10:50:00,15.27,15.32,15.22,15.26,1274574.0,9.4247,9.4556,9.3939,9.4186,1274574.0
2015-12-17 11:00:00,15.25,15.32,15.22,15.24,1257438.0,9.4124,9.4556,9.3939,9.4062,1257438.0
2015-12-17 11:10:00,15.24,15.31,15.22,15.23,1427273.0,9.4062,9.4494,9.3939,9.4,1427273.0
2015-12-17 11:20:00,15.23,15.24,15.15,15.18,895560.0,9.4,9.4062,9.3507,9.3692,895560.0
2015-12-17 11:30:00,15.19,15.22,15.11,15.22,1060768.0,9.3754,9.3939,9.326,9.3939,1060768.0
2015-12-17 11:40:00,15.22,15.5,15.21,15.45,1914415.0,9.3939,9.5667,9.3877,9.5358,1914415.0
2015-12-17 11:50:00,15.45,15.53,15.3,15.3,1116509.0,9.5358,9.5852,9.4432,9.4432,1116509.0
2015-12-17 12:00:00,15.3,15.38,15.27,15.36,1218604.0,9.4432,9.4926,9.4247,9.4803,1218604.0
2015-12-17 12:10:00,15.36,15.36,15.27,15.3,1263512.0,9.4803,9.4803,9.4247,9.4432,1263512.0
2015-12-17 12:20:00,15.3,15.34,15.24,15.27,671352.0,9.4432,9.4679,9.4062,9.4247,671352.0
2015-12-17 12:30:00,15.27,15.3,15.19,15.25,875606.0,9.4247,9.4432,9.3754,9.4124,875606.0
2015-12-17 12:40:00,15.26,15.27,15.19,15.25,709406.0,9.4186,9.4247,9.3754,9.4124,709406.0
2015-12-17 12:50:00,15.24,15.3,15.2,15.28,926662.0,9.4062,9.4432,9.3815,9.4309,926662.0
2015-12-17 13:00:00,15.29,15.3,15.22,15.28,1176479.0,9.4371,9.4432,9.3939,9.4309,1176479.0
2015-12-17 13:10:00,15.27,15.34,15.23,15.33,831724.0,9.4247,9.4679,9.4,9.4618,831724.0
2015-12-17 13:20:00,15.33,15.36,15.31,15.35,533030.0,9.4618,9.4803,9.4494,9.4741,533030.0
2015-12-17 13:30:00,15.36,15.37,15.3,15.36,469990.0,9.4803,9.4865,9.4432,9.4803,469990.0
2015-12-17 13:40:00,15.36,15.44,15.35,15.42,634875.0,9.4803,9.5297,9.4741,9.5173,634875.0
2015-12-17 13:50:00,15.42,15.51,15.41,15.51,897272.0,9.5173,9.5729,9.5111,9.5729,897272.0
2015-12-17 14:00:00,15.51,15.53,15.44,15.45,867050.0,9.5729,9.5852,9.5297,9.5358,867050.0
2015-12-17 14:10:00,15.45,15.5,15.43,15.49,685127.0,9.5358,9.5667,9.5235,9.5605,685127.0
2015-12-17 14:20:00,15.49,15.52,15.46,15.5,745442.0,9.5605,9.579,9.542,9.5667,745442.0
2015-12-17 14:30:00,15.51,15.53,15.49,15.53,594863.0,9.5729,9.5852,9.5605,9.5852,594863.0
2015-12-17 14:40:00,15.52,15.53,15.49,15.51,876935.0,9.579,9.5852,9.5605,9.5729,876935.0
2015-12-17 14:50:00,15.51,15.52,15.42,15.44,700940.0,9.5729,9.579,9.5173,9.5297,700940.0
2015-12-17 15:00:00,15.44,15.51,15.41,15.48,873757.0,9.5297,9.5729,9.5111,9.5543,873757.0
2015-12-17 15:10:00,15.47,15.51,15.42,15.42,738183.0,9.5482,9.5729,9.5173,9.5173,738183.0
2015-12-17 15:20:00,15.43,15.48,15.41,15.48,729987.0,9.5235,9.5543,9.5111,9.5543,729987.0
2015-12-17 15:30:00,15.48,15.52,15.45,15.48,704801.0,9.5543,9.579,9.5358,9.5543,704801.0
2015-12-17 15:40:00,15.48,15.48,15.42,15.47,896934.0,9.5543,9.5543,9.5173,9.5482,896934.0
2015-12-17 15:50:00,15.46,15.47,15.37,15.38,2577744.0,9.542,9.5482,9.4865,9.4926,2577744.0
2015-12-18 09:30:00,15.37,15.61,15.35,15.35,2255467.0,9.4865,9.6346,9.4741,9.4741,2255467.0
2015-12-18 09:40:00,15.35,15.38,15.24,15.3,1264423.0,9.4741,9.4926,9.4062,9.4432,1264423.0
2015-12-18 09:50:00,15.31,15.35,15.2,15.23,1055033.0,9.4494,9.4741,9.3815,9.4,1055033.0
2015-12-18 10:00:00,15.23,15.28,15.22,15.26,770350.0,9.4,9.4309,9.3939,9.4186,770350.0
2015-12-18 10:10:00,15.27,15.36,15.26,15.36,1191447.0,9.4247,9.4803,9.4186,9.4803,1191447.0
2015-12-18 10:20:00,15.36,15.44,15.3,15.32,1103439.0,9.4803,9.5297,9.4432,9.4556,1103439.0
2015-12-18 10:30:00,15.32,15.37,15.25,15.31,1378365.0,9.4556,9.4865,9.4124,9.4494,1378365.0
2015-12-18 10:40:00,15.32,15.37,15.31,15.33,1210444.0,9.4556,9.4865,9.4494,9.4618,1210444.0
2015-12-18 10:50:00,15.32,15.37,15.32,15.34,1018372.0,9.4556,9.4865,9.4556,9.4679,1018372.0
2015-12-18 11:00:00,15.35,15.35,15.31,15.34,1490601.0,9.4741,9.4741,9.4494,9.4679,1490601.0
2015-12-18 11:10:00,15.34,15.37,15.21,15.26,1376298.0,9.4679,9.4865,9.3877,9.4186,1376298.0
2015-12-18 11:20:00,15.26,15.32,15.25,15.26,1479057.0,9.4186,9.4556,9.4124,9.4186,1479057.0
2015-12-18 11:30:00,15.26,15.3,15.23,15.29,1350954.0,9.4186,9.4432,9.4,9.4371,1350954.0
2015-12-18 11:40:00,15.29,15.31,15.2,15.25,1043139.0,9.4371,9.4494,9.3815,9.4124,1043139.0
2015-12-18 11:50:00,15.25,15.28,15.2,15.23,1016562.0,9.4124,9.4309,9.3815,9.4,1016562.0
2015-12-18 12:00:00,15.23,15.35,15.22,15.3,1089768.0,9.4,9.4741,9.3939,9.4432,1089768.0
2015-12-18 12:10:00,15.31,15.35,15.26,15.28,916884.0,9.4494,9.4741,9.4186,9.4309,916884.0
2015-12-18 12:20:00,15.28,15.34,15.27,15.3,746005.0,9.4309,9.4679,9.4247,9.4432,746005.0
2015-12-18 12:30:00,15.29,15.4,15.25,15.39,864034.0,9.4371,9.505,9.4124,9.4988,864034.0
2015-12-18 12:40:00,15.39,15.44,15.33,15.34,850175.0,9.4988,9.5297,9.4618,9.4679,850175.0
2015-12-18 12:50:00,15.34,15.4,15.32,15.4,637675.0,9.4679,9.505,9.4556,9.505,637675.0
2015-12-18 13:00:00,15.39,15.4,15.31,15.32,1078734.0,9.4988,9.505,9.4494,9.4556,1078734.0
2015-12-18 13:10:00,15.32,15.37,15.28,15.31,825152.0,9.4556,9.4865,9.4309,9.4494,825152.0
2015-12-18 13:20:00,15.31,15.33,15.26,15.29,755908.0,9.4494,9.4618,9.4186,9.4371,755908.0
2015-12-18 13:30:00,15.29,15.32,15.21,15.21,631375.0,9.4371,9.4556,9.3877,9.3877,631375.0
2015-12-18 13:40:00,15.21,15.24,15.15,15.17,744003.0,9.3877,9.4062,9.3507,9.363,744003.0
2015-12-18 13:50:00,15.17,15.22,15.1,15.1,794136.0,9.363,9.3939,9.3198,9.3198,794136.0
2015-12-18 14:00:00,15.11,15.15,15.05,15.13,1174143.0,9.326,9.3507,9.2889,9.3383,1174143.0
2015-12-18 14:10:00,15.12,15.14,15.05,15.07,825208.0,9.3321,9.3445,9.2889,9.3013,825208.0
2015-12-18 14:20:00,15.07,15.09,15.01,15.06,968892.0,9.3013,9.3136,9.2643,9.2951,968892.0
2015-12-18 14:30:00,15.06,15.14,15.03,15.11,719937.0,9.2951,9.3445,9.2766,9.326,719937.0
2015-12-18 14:40:00,15.1,15.13,15.06,15.11,1067005.0,9.3198,9.3383,9.2951,9.326,1067005.0
2015-12-18 14:50:00,15.1,15.14,15.09,15.1,730245.0,9.3198,9.3445,9.3136,9.3198,730245.0
2015-12-18 15:00:00,15.11,15.19,15.1,15.16,1035463.0,9.326,9.3754,9.3198,9.3568,1035463.0
2015-12-18 15:10:00,15.17,15.17,15.07,15.1,1178974.0,9.363,9.363,9.3013,9.3198,1178974.0
2015-12-18 15:20:00,15.1,15.19,15.08,15.19,970863.0,9.3198,9.3754,9.3075,9.3754,970863.0
2015-12-18 15:30:00,15.19,15.24,15.15,15.17,1628802.0,9.3754,9.4062,9.3507,9.363,1628802.0
2015-12-18 15:40:00,15.17,15.21,15.15,15.17,1468260.0,9.363,9.3877,9.3507,9.363,1468260.0
2015-12-18 15:50:00,15.16,15.17,15.09,15.11,4022967.0,9.3568,9.363,9.3136,9.326,4022967.0
2015-12-21 09:30:00,15.07,15.08,14.5,14.56,3512922.0,9.3013,9.3075,8.9495,8.9865,3512922.0
2015-12-21 09:40:00,14.55,14.68,14.42,14.47,2656858.0,8.9803,9.0606,8.9001,8.931,2656858.0
2015-12-21 09:50:00,14.46,14.85,14.22,14.69,3953208.0,8.9248,9.1655,8.7767,9.0668,3953208.0
2015-12-21 10:00:00,14.68,15.0,14.67,14.83,1838909.0,9.0606,9.2581,9.0544,9.1532,1838909.0
2015-12-21 10:10:00,14.84,15.12,14.8,15.05,1811117.0,9.1593,9.3321,9.1346,9.2889,1811117.0
2015-12-21 10:20:00,15.06,15.09,14.95,14.99,1409693.0,9.2951,9.3136,9.2272,9.2519,1409693.0
2015-12-21 10:30:00,14.98,15.03,14.92,15.0,1026105.0,9.2457,9.2766,9.2087,9.2581,1026105.0
2015-12-21 10:40:00,14.99,15.12,14.92,15.02,1337441.0,9.2519,9.3321,9.2087,9.2704,1337441.0
2015-12-21 10:50:00,15.02,15.05,14.89,14.97,1054667.0,9.2704,9.2889,9.1902,9.2396,1054667.0
2015-12-21 11:00:00,14.97,15.03,14.92,14.94,724219.0,9.2396,9.2766,9.2087,9.2211,724219.0
2015-12-21 11:10:00,14.95,15.01,14.92,14.96,735173.0,9.2272,9.2643,9.2087,9.2334,735173.0
2015-12-21 11:20:00,14.96,15.03,14.94,15.01,645082.0,9.2334,9.2766,9.2211,9.2643,645082.0
2015-12-21 11:30:00,15.02,15.02,14.84,14.85,740309.0,9.2704,9.2704,9.1593,9.1655,740309.0
2015-12-21 11:40:00,14.85,14.96,14.83,14.91,896874.0,9.1655,9.2334,9.1532,9.2025,896874.0
2015-12-21 11:50:00,14.91,14.96,14.87,14.94,783046.0,9.2025,9.2334,9.1778,9.2211,783046.0
2015-12-21 12:00:00,14.94,14.97,14.85,14.91,585338.0,9.2211,9.2396,9.1655,9.2025,585338.0
2015-12-21 12:10:00,14.92,14.96,14.88,14.9,471549.0,9.2087,9.2334,9.184,9.1964,471549.0
2015-12-21 12:20:00,14.9,14.93,14.86,14.91,480128.0,9.1964,9.2149,9.1717,9.2025,480128.0
2015-12-21 12:30:00,14.91,14.98,14.88,14.89,501636.0,9.2025,9.2457,9.184,9.1902,501636.0
2015-12-21 12:40:00,14.88,14.95,14.87,14.9,517034.0,9.184,9.2272,9.1778,9.1964,517034.0
2015-12-21 12:50:00,14.89,14.97,14.89,14.94,526268.0,9.1902,9.2396,9.1902,9.2211,526268.0
2015-12-21 13:00:00,14.95,15.0,14.94,14.98,604847.0,9.2272,9.2581,9.2211,9.2457,604847.0
2015-12-21 13:10:00,14.98,15.05,14.97,14.98,582310.0,9.2457,9.2889,9.2396,9.2457,582310.0
2015-12-21 13:20:00,14.98,15.07,14.97,15.01,522630.0,9.2457,9.3013,9.2396,9.2643,522630.0
2015-12-21 13:30:00,15.02,15.05,14.99,15.0,507325.0,9.2704,9.2889,9.2519,9.2581,507325.0
2015-12-21 13:40:00,14.99,15.07,14.99,15.02,525243.0,9.2519,9.3013,9.2519,9.2704,525243.0
2015-12-21 13:50:00,15.02,15.05,14.99,15.0,404390.0,9.2704,9.2889,9.2519,9.2581,404390.0
2015-12-21 14:00:00,15.01,15.07,15.0,15.05,404211.0,9.2643,9.3013,9.2581,9.2889,404211.0
2015-12-21 14:10:00,15.05,15.08,15.04,15.04,666126.0,9.2889,9.3075,9.2828,9.2828,666126.0
2015-12-21 14:20:00,15.04,15.05,14.99,15.03,550115.0,9.2828,9.2889,9.2519,9.2766,550115.0
2015-12-21 14:30:00,15.03,15.09,14.99,15.06,603186.0,9.2766,9.3136,9.2519,9.2951,603186.0
2015-12-21 14:40:00,15.05,15.15,15.04,15.12,892012.0,9.2889,9.3507,9.2828,9.3321,892012.0
2015-12-21 14:50:00,15.12,15.18,15.05,15.09,827003.0,9.3321,9.3692,9.2889,9.3136,827003.0
2015-12-21 15:00:00,15.09,15.14,15.06,15.1,599014.0,9.3136,9.3445,9.2951,9.3198,599014.0
2015-12-21 15:10:00,15.11,15.11,15.03,15.06,689576.0,9.326,9.326,9.2766,9.2951,689576.0
2015-12-21 15:20:00,15.07,15.12,15.02,15.06,847261.0,9.3013,9.3321,9.2704,9.2951,847261.0
2015-12-21 15:30:00,15.05,15.08,14.96,15.03,1502602.0,9.2889,9.3075,9.2334,9.2766,1502602.0
2015-12-21 15:40:00,15.04,15.09,15.03,15.06,966067.0,9.2828,9.3136,9.2766,9.2951,966067.0
2015-12-21 15:50:00,15.06,15.15,15.05,15.14,1967801.0,9.2951,9.3507,9.2889,9.3445,1967801.0
2015-12-22 09:30:00,15.03,15.29,15.03,15.24,1620967.0,9.2766,9.4371,9.2766,9.4062,1620967.0
2015-12-22 09:40:00,15.23,15.39,15.2,15.32,1125730.0,9.4,9.4988,9.3815,9.4556,1125730.0
2015-12-22 09:50:00,15.33,15.35,15.26,15.33,661821.0,9.4618,9.4741,9.4186,9.4618,661821.0
2015-12-22 10:00:00,15.33,15.36,15.26,15.36,1111998.0,9.4618,9.4803,9.4186,9.4803,1111998.0
2015-12-22 10:10:00,15.36,15.49,15.35,15.44,1202900.0,9.4803,9.5605,9.4741,9.5297,1202900.0
2015-12-22 10:20:00,15.44,15.46,15.32,15.43,1148460.0,9.5297,9.542,9.4556,9.5235,1148460.0
2015-12-22 10:30:00,15.44,15.5,15.41,15.5,1005671.0,9.5297,9.5667,9.5111,9.5667,1005671.0
2015-12-22 10:40:00,15.49,15.6,15.49,15.59,1208789.0,9.5605,9.6284,9.5605,9.6222,1208789.0
2015-12-22 10:50:00,15.59,15.68,15.57,15.62,1499217.0,9.6222,9.6778,9.6099,9.6408,1499217.0
2015-12-22 11:00:00,15.64,15.73,15.6,15.72,1044990.0,9.6531,9.7086,9.6284,9.7025,1044990.0
2015-12-22 11:10:00,15.72,15.76,15.69,15.72,857623.0,9.7025,9.7272,9.684,9.7025,857623.0
2015-12-22 11:20:00,15.73,15.8,15.7,15.78,743936.0,9.7086,9.7518,9.6901,9.7395,743936.0
2015-12-22 11:30:00,15.77,15.89,15.77,15.84,898747.0,9.7333,9.8074,9.7333,9.7765,898747.0
2015-12-22 11:40:00,15.85,15.89,15.79,15.88,677370.0,9.7827,9.8074,9.7457,9.8012,677370.0
2015-12-22 11:50:00,15.89,15.92,15.85,15.87,577379.0,9.8074,9.8259,9.7827,9.7951,577379.0
2015-12-22 12:00:00,15.88,15.88,15.71,15.77,673795.0,9.8012,9.8012,9.6963,9.7333,673795.0
2015-12-22 12:10:00,15.76,15.77,15.72,15.72,409239.0,9.7272,9.7333,9.7025,9.7025,409239.0
2015-12-22 12:20:00,15.72,15.8,15.65,15.75,778802.0,9.7025,9.7518,9.6593,9.721,778802.0
2015-12-22 12:30:00,15.74,15.76,15.61,15.66,437726.0,9.7148,9.7272,9.6346,9.6654,437726.0
2015-12-22 12:40:00,15.66,15.66,15.58,15.61,424274.0,9.6654,9.6654,9.6161,9.6346,424274.0
2015-12-22 12:50:00,15.61,15.65,15.57,15.61,506664.0,9.6346,9.6593,9.6099,9.6346,506664.0
2015-12-22 13:00:00,15.61,15.65,15.54,15.61,500711.0,9.6346,9.6593,9.5914,9.6346,500711.0
2015-12-22 13:10:00,15.61,15.63,15.54,15.56,348681.0,9.6346,9.6469,9.5914,9.6037,348681.0
2015-12-22 13:20:00,15.55,15.59,15.51,15.53,361784.0,9.5975,9.6222,9.5729,9.5852,361784.0
2015-12-22 13:30:00,15.53,15.54,15.42,15.44,816416.0,9.5852,9.5914,9.5173,9.5297,816416.0
2015-12-22 13:40:00,15.45,15.47,15.32,15.46,1002659.0,9.5358,9.5482,9.4556,9.542,1002659.0
2015-12-22 13:50:00,15.46,15.51,15.4,15.44,458088.0,9.542,9.5729,9.505,9.5297,458088.0
2015-12-22 14:00:00,15.44,15.49,15.38,15.48,620837.0,9.5297,9.5605,9.4926,9.5543,620837.0
2015-12-22 14:10:00,15.48,15.55,15.47,15.52,681625.0,9.5543,9.5975,9.5482,9.579,681625.0
2015-12-22 14:20:00,15.52,15.54,15.46,15.46,546690.0,9.579,9.5914,9.542,9.542,546690.0
2015-12-22 14:30:00,15.46,15.48,15.44,15.46,420558.0,9.542,9.5543,9.5297,9.542,420558.0
2015-12-22 14:40:00,15.47,15.48,15.34,15.38,520665.0,9.5482,9.5543,9.4679,9.4926,520665.0
2015-12-22 14:50:00,15.39,15.41,15.31,15.4,622051.0,9.4988,9.5111,9.4494,9.505,622051.0
2015-12-22 15:00:00,15.41,15.45,15.4,15.41,508420.0,9.5111,9.5358,9.505,9.5111,508420.0
2015-12-22 15:10:00,15.41,15.49,15.4,15.46,526490.0,9.5111,9.5605,9.505,9.542,526490.0
2015-12-22 15:20:00,15.46,15.48,15.33,15.34,718675.0,9.542,9.5543,9.4618,9.4679,718675.0
2015-12-22 15:30:00,15.35,15.38,15.27,15.28,811108.0,9.4741,9.4926,9.4247,9.4309,811108.0
2015-12-22 15:40:00,15.27,15.32,15.2,15.26,1326485.0,9.4247,9.4556,9.3815,9.4186,1326485.0
2015-12-22 15:50:00,15.25,15.36,15.25,15.32,2576419.0,9.4124,9.4803,9.4124,9.4556,2576419.0
2015-12-23 09:30:00,15.57,15.88,15.52,15.84,2256257.0,9.6099,9.8012,9.579,9.7765,2256257.0
2015-12-23 09:40:00,15.84,15.91,15.76,15.82,1514397.0,9.7765,9.8197,9.7272,9.7642,1514397.0
2015-12-23 09:50:00,15.82,15.91,15.82,15.87,1413046.0,9.7642,9.8197,9.7642,9.7951,1413046.0
2015-12-23 10:00:00,15.88,16.11,15.86,16.1,2387211.0,9.8012,9.9432,9.7889,9.937,2387211.0
2015-12-23 10:10:00,16.1,16.24,16.09,16.14,2064959.0,9.937,10.0234,9.9308,9.9617,2064959.0
2015-12-23 10:20:00,16.14,16.22,16.13,16.17,1406929.0,9.9617,10.0111,9.9555,9.9802,1406929.0
2015-12-23 10:30:00,16.18,16.44,16.17,16.42,2189214.0,9.9864,10.1469,9.9802,10.1345,2189214.0
2015-12-23 10:40:00,16.43,16.5,16.35,16.44,1679237.0,10.1407,10.1839,10.0913,10.1469,1679237.0
2015-12-23 10:50:00,16.44,16.59,16.43,16.5,1602659.0,10.1469,10.2394,10.1407,10.1839,1602659.0
2015-12-23 11:00:00,16.5,16.52,16.39,16.4,2398023.0,10.1839,10.1962,10.116,10.1222,2398023.0
2015-12-23 11:10:00,16.39,16.42,16.31,16.41,1740828.0,10.116,10.1345,10.0666,10.1283,1740828.0
2015-12-23 11:20:00,16.41,16.44,16.37,16.38,1116198.0,10.1283,10.1469,10.1037,10.1098,1116198.0
2015-12-23 11:30:00,16.39,16.41,16.31,16.36,1703124.0,10.116,10.1283,10.0666,10.0975,1703124.0
2015-12-23 11:40:00,16.36,16.45,16.32,16.36,1428571.0,10.0975,10.153,10.0728,10.0975,1428571.0
2015-12-23 11:50:00,16.36,16.41,16.33,16.36,1022947.0,10.0975,10.1283,10.079,10.0975,1022947.0
2015-12-23 12:00:00,16.35,16.37,16.23,16.23,1451582.0,10.0913,10.1037,10.0172,10.0172,1451582.0
2015-12-23 12:10:00,16.23,16.32,16.2,16.3,1200523.0,10.0172,10.0728,9.9987,10.0605,1200523.0
2015-12-23 12:20:00,16.3,16.39,16.29,16.35,932150.0,10.0605,10.116,10.0543,10.0913,932150.0
2015-12-23 12:30:00,16.36,16.36,16.28,16.28,914877.0,10.0975,10.0975,10.0481,10.0481,914877.0
2015-12-23 12:40:00,16.29,16.38,16.28,16.36,669532.0,10.0543,10.1098,10.0481,10.0975,669532.0
2015-12-23 12:50:00,16.36,16.41,16.34,16.35,484899.0,10.0975,10.1283,10.0851,10.0913,484899.0
2015-12-23 13:00:00,16.34,16.4,16.34,16.39,720036.0,10.0851,10.1222,10.0851,10.116,720036.0
2015-12-23 13:10:00,16.39,16.44,16.36,16.41,608902.0,10.116,10.1469,10.0975,10.1283,608902.0
2015-12-23 13:20:00,16.41,16.42,16.35,16.35,701053.0,10.1283,10.1345,10.0913,10.0913,701053.0
2015-12-23 13:30:00,16.36,16.36,16.25,16.26,789940.0,10.0975,10.0975,10.0296,10.0358,789940.0
2015-12-23 13:40:00,16.26,16.35,16.26,16.3,807266.0,10.0358,10.0913,10.0358,10.0605,807266.0
2015-12-23 13:50:00,16.3,16.38,16.29,16.36,606638.0,10.0605,10.1098,10.0543,10.0975,606638.0
2015-12-23 14:00:00,16.36,16.4,16.35,16.39,462615.0,10.0975,10.1222,10.0913,10.116,462615.0
2015-12-23 14:10:00,16.39,16.41,16.32,16.34,711310.0,10.116,10.1283,10.0728,10.0851,711310.0
2015-12-23 14:20:00,16.34,16.39,16.29,16.37,635483.0,10.0851,10.116,10.0543,10.1037,635483.0
2015-12-23 14:30:00,16.38,16.41,16.36,16.37,619847.0,10.1098,10.1283,10.0975,10.1037,619847.0
2015-12-23 14:40:00,16.36,16.38,16.31,16.37,589707.0,10.0975,10.1098,10.0666,10.1037,589707.0
2015-12-23 14:50:00,16.37,16.38,16.3,16.3,1026302.0,10.1037,10.1098,10.0605,10.0605,1026302.0
2015-12-23 15:00:00,16.3,16.32,16.25,16.27,689390.0,10.0605,10.0728,10.0296,10.0419,689390.0
2015-12-23 15:10:00,16.28,16.32,16.24,16.3,934962.0,10.0481,10.0728,10.0234,10.0605,934962.0
2015-12-23 15:20:00,16.29,16.34,16.27,16.33,567693.0,10.0543,10.0851,10.0419,10.079,567693.0
2015-12-23 15:30:00,16.33,16.38,16.29,16.32,977499.0,10.079,10.1098,10.0543,10.0728,977499.0
2015-12-23 15:40:00,16.32,16.39,16.31,16.37,1499018.0,10.0728,10.116,10.0666,10.1037,1499018.0
2015-12-23 15:50:00,16.38,16.41,16.36,16.4,1792528.0,10.1098,10.1283,10.0975,10.1222,1792528.0
2015-12-24 09:30:00,16.34,16.66,16.34,16.52,1536168.0,10.0851,10.2826,10.0851,10.1962,1536168.0
2015-12-24 09:40:00,16.53,16.54,16.41,16.42,961905.0,10.2024,10.2086,10.1283,10.1345,961905.0
2015-12-24 09:50:00,16.43,16.43,16.19,16.2,719362.0,10.1407,10.1407,9.9926,9.9987,719362.0
2015-12-24 10:00:00,16.19,16.2,16.06,16.1,1171010.0,9.9926,9.9987,9.9123,9.937,1171010.0
2015-12-24 10:10:00,16.1,16.18,16.0,16.16,1025979.0,9.937,9.9864,9.8753,9.974,1025979.0
2015-12-24 10:20:00,16.16,16.19,16.07,16.15,785872.0,9.974,9.9926,9.9185,9.9679,785872.0
2015-12-24 10:30:00,16.15,16.24,16.13,16.14,636987.0,9.9679,10.0234,9.9555,9.9617,636987.0
2015-12-24 10:40:00,16.14,16.16,16.07,16.09,571324.0,9.9617,9.974,9.9185,9.9308,571324.0
2015-12-24 10:50:00,16.09,16.14,16.03,16.13,746929.0,9.9308,9.9617,9.8938,9.9555,746929.0
2015-12-24 11:00:00,16.14,16.16,16.1,16.12,417332.0,9.9617,9.974,9.937,9.9494,417332.0
2015-12-24 11:10:00,16.12,16.14,16.03,16.03,601198.0,9.9494,9.9617,9.8938,9.8938,601198.0
2015-12-24 11:20:00,16.03,16.06,16.01,16.05,673212.0,9.8938,9.9123,9.8815,9.9062,673212.0
2015-12-24 11:30:00,16.05,16.09,15.97,16.0,801105.0,9.9062,9.9308,9.8568,9.8753,801105.0
2015-12-24 11:40:00,15.99,16.03,15.92,16.02,571181.0,9.8691,9.8938,9.8259,9.8876,571181.0
2015-12-24 11:50:00,16.02,16.02,15.97,15.99,481022.0,9.8876,9.8876,9.8568,9.8691,481022.0
2015-12-24 12:00:00,15.99,16.01,15.94,16.01,358865.0,9.8691,9.8815,9.8383,9.8815,358865.0
2015-12-24 12:10:00,16.01,16.05,15.96,16.04,528458.0,9.8815,9.9062,9.8506,9.9,528458.0
2015-12-24 12:20:00,16.05,16.09,16.03,16.05,553195.0,9.9062,9.9308,9.8938,9.9062,553195.0
2015-12-24 12:30:00,16.05,16.07,16.02,16.04,562042.0,9.9062,9.9185,9.8876,9.9,562042.0
2015-12-24 12:40:00,16.03,16.18,16.03,16.17,977142.0,9.8938,9.9864,9.8938,9.9802,977142.0
2015-12-24 12:50:00,16.18,16.18,16.08,16.08,970489.0,9.9864,9.9864,9.9247,9.9247,970489.0
2015-12-28 09:30:00,15.79,15.83,15.56,15.76,1362476.0,9.7457,9.7704,9.6037,9.7272,1362476.0
2015-12-28 09:40:00,15.76,15.81,15.65,15.7,558356.0,9.7272,9.758,9.6593,9.6901,558356.0
2015-12-28 09:50:00,15.7,15.73,15.6,15.65,501790.0,9.6901,9.7086,9.6284,9.6593,501790.0
2015-12-28 10:00:00,15.64,15.65,15.45,15.48,752608.0,9.6531,9.6593,9.5358,9.5543,752608.0
2015-12-28 10:10:00,15.48,15.54,15.48,15.51,479229.0,9.5543,9.5914,9.5543,9.5729,479229.0
2015-12-28 10:20:00,15.51,15.6,15.47,15.59,597570.0,9.5729,9.6284,9.5482,9.6222,597570.0
2015-12-28 10:30:00,15.6,15.65,15.53,15.61,475990.0,9.6284,9.6593,9.5852,9.6346,475990.0
2015-12-28 10:40:00,15.61,15.63,15.5,15.51,327698.0,9.6346,9.6469,9.5667,9.5729,327698.0
2015-12-28 10:50:00,15.5,15.54,15.45,15.47,402203.0,9.5667,9.5914,9.5358,9.5482,402203.0
2015-12-28 11:00:00,15.46,15.49,15.31,15.35,847350.0,9.542,9.5605,9.4494,9.4741,847350.0
2015-12-28 11:10:00,15.35,15.37,15.28,15.33,652711.0,9.4741,9.4865,9.4309,9.4618,652711.0
2015-12-28 11:20:00,15.33,15.33,15.22,15.22,639264.0,9.4618,9.4618,9.3939,9.3939,639264.0
2015-12-28 11:30:00,15.22,15.37,15.22,15.33,580770.0,9.3939,9.4865,9.3939,9.4618,580770.0
2015-12-28 11:40:00,15.32,15.35,15.26,15.27,539189.0,9.4556,9.4741,9.4186,9.4247,539189.0
2015-12-28 11:50:00,15.28,15.29,15.23,15.25,460295.0,9.4309,9.4371,9.4,9.4124,460295.0
2015-12-28 12:00:00,15.26,15.41,15.25,15.4,590674.0,9.4186,9.5111,9.4124,9.505,590674.0
2015-12-28 12:10:00,15.4,15.44,15.37,15.41,852557.0,9.505,9.5297,9.4865,9.5111,852557.0
2015-12-28 12:20:00,15.41,15.44,15.37,15.4,641442.0,9.5111,9.5297,9.4865,9.505,641442.0
2015-12-28 12:30:00,15.4,15.41,15.3,15.35,457086.0,9.505,9.5111,9.4432,9.4741,457086.0
2015-12-28 12:40:00,15.35,15.35,15.2,15.24,560950.0,9.4741,9.4741,9.3815,9.4062,560950.0
2015-12-28 12:50:00,15.24,15.35,15.23,15.34,518675.0,9.4062,9.4741,9.4,9.4679,518675.0
2015-12-28 13:00:00,15.34,15.37,15.33,15.36,320305.0,9.4679,9.4865,9.4618,9.4803,320305.0
2015-12-28 13:10:00,15.37,15.41,15.36,15.4,387438.0,9.4865,9.5111,9.4803,9.505,387438.0
2015-12-28 13:20:00,15.41,15.44,15.39,15.42,351662.0,9.5111,9.5297,9.4988,9.5173,351662.0
2015-12-28 13:30:00,15.42,15.51,15.41,15.46,757828.0,9.5173,9.5729,9.5111,9.542,757828.0
2015-12-28 13:40:00,15.45,15.47,15.4,15.41,372321.0,9.5358,9.5482,9.505,9.5111,372321.0
2015-12-28 13:50:00,15.41,15.41,15.35,15.36,402576.0,9.5111,9.5111,9.4741,9.4803,402576.0
2015-12-28 14:00:00,15.36,15.37,15.33,15.36,563905.0,9.4803,9.4865,9.4618,9.4803,563905.0
2015-12-28 14:10:00,15.36,15.37,15.33,15.36,585212.0,9.4803,9.4865,9.4618,9.4803,585212.0
2015-12-28 14:20:00,15.36,15.36,15.31,15.32,384422.0,9.4803,9.4803,9.4494,9.4556,384422.0
2015-12-28 14:30:00,15.32,15.35,15.27,15.35,755046.0,9.4556,9.4741,9.4247,9.4741,755046.0
2015-12-28 14:40:00,15.35,15.39,15.32,15.33,735949.0,9.4741,9.4988,9.4556,9.4618,735949.0
2015-12-28 14:50:00,15.32,15.34,15.3,15.31,474334.0,9.4556,9.4679,9.4432,9.4494,474334.0
2015-12-28 15:00:00,15.3,15.31,15.23,15.25,818863.0,9.4432,9.4494,9.4,9.4124,818863.0
2015-12-28 15:10:00,15.25,15.26,15.16,15.21,892970.0,9.4124,9.4186,9.3568,9.3877,892970.0
2015-12-28 15:20:00,15.21,15.27,15.2,15.24,758658.0,9.3877,9.4247,9.3815,9.4062,758658.0
2015-12-28 15:30:00,15.24,15.31,15.23,15.27,1086372.0,9.4062,9.4494,9.4,9.4247,1086372.0
2015-12-28 15:40:00,15.28,15.34,15.25,15.28,1145101.0,9.4309,9.4679,9.4124,9.4309,1145101.0
2015-12-28 15:50:00,15.28,15.31,15.24,15.26,2333633.0,9.4309,9.4494,9.4062,9.4186,2333633.0
2015-12-29 09:30:00,15.45,15.75,15.45,15.67,1626581.0,9.5358,9.721,9.5358,9.6716,1626581.0
2015-12-29 09:40:00,15.67,15.69,15.49,15.54,1224620.0,9.6716,9.684,9.5605,9.5914,1224620.0
2015-12-29 09:50:00,15.54,15.55,15.36,15.51,955353.0,9.5914,9.5975,9.4803,9.5729,955353.0
2015-12-29 10:00:00,15.51,15.52,15.4,15.41,628821.0,9.5729,9.579,9.505,9.5111,628821.0
2015-12-29 10:10:00,15.41,15.43,15.31,15.38,724369.0,9.5111,9.5235,9.4494,9.4926,724369.0
2015-12-29 10:20:00,15.37,15.4,15.29,15.33,628465.0,9.4865,9.505,9.4371,9.4618,628465.0
2015-12-29 10:30:00,15.34,15.34,15.25,15.26,706696.0,9.4679,9.4679,9.4124,9.4186,706696.0
2015-12-29 10:40:00,15.26,15.3,15.23,15.25,556297.0,9.4186,9.4432,9.4,9.4124,556297.0
2015-12-29 10:50:00,15.25,15.25,15.12,15.14,1304698.0,9.4124,9.4124,9.3321,9.3445,1304698.0
2015-12-29 11:00:00,15.14,15.19,15.06,15.15,765482.0,9.3445,9.3754,9.2951,9.3507,765482.0
2015-12-29 11:10:00,15.15,15.18,15.11,15.15,617714.0,9.3507,9.3692,9.326,9.3507,617714.0
2015-12-29 11:20:00,15.16,15.2,15.06,15.15,1239745.0,9.3568,9.3815,9.2951,9.3507,1239745.0
2015-12-29 11:30:00,15.15,15.18,15.06,15.07,690669.0,9.3507,9.3692,9.2951,9.3013,690669.0
2015-12-29 11:40:00,15.08,15.08,14.91,14.95,1638637.0,9.3075,9.3075,9.2025,9.2272,1638637.0
2015-12-29 11:50:00,14.95,15.08,14.94,14.98,904151.0,9.2272,9.3075,9.2211,9.2457,904151.0
2015-12-29 12:00:00,14.98,15.04,14.97,14.98,962208.0,9.2457,9.2828,9.2396,9.2457,962208.0
2015-12-29 12:10:00,14.99,15.07,14.97,15.01,828828.0,9.2519,9.3013,9.2396,9.2643,828828.0
2015-12-29 12:20:00,15.0,15.07,15.0,15.07,872888.0,9.2581,9.3013,9.2581,9.3013,872888.0
2015-12-29 12:30:00,15.07,15.09,15.02,15.05,485397.0,9.3013,9.3136,9.2704,9.2889,485397.0
2015-12-29 12:40:00,15.06,15.06,15.0,15.01,387763.0,9.2951,9.2951,9.2581,9.2643,387763.0
2015-12-29 12:50:00,15.0,15.04,15.0,15.01,326386.0,9.2581,9.2828,9.2581,9.2643,326386.0
2015-12-29 13:00:00,15.01,15.11,15.01,15.08,468536.0,9.2643,9.326,9.2643,9.3075,468536.0
2015-12-29 13:10:00,15.09,15.09,15.04,15.08,567196.0,9.3136,9.3136,9.2828,9.3075,567196.0
2015-12-29 13:20:00,15.07,15.08,15.04,15.05,393148.0,9.3013,9.3075,9.2828,9.2889,393148.0
2015-12-29 13:30:00,15.06,15.1,15.0,15.02,685037.0,9.2951,9.3198,9.2581,9.2704,685037.0
2015-12-29 13:40:00,15.02,15.08,15.02,15.04,326121.0,9.2704,9.3075,9.2704,9.2828,326121.0
2015-12-29 13:50:00,15.04,15.1,15.0,15.09,594669.0,9.2828,9.3198,9.2581,9.3136,594669.0
2015-12-29 14:00:00,15.1,15.12,15.04,15.09,554955.0,9.3198,9.3321,9.2828,9.3136,554955.0
2015-12-29 14:10:00,15.1,15.15,15.09,15.11,625700.0,9.3198,9.3507,9.3136,9.326,625700.0
2015-12-29 14:20:00,15.11,15.15,15.1,15.14,343005.0,9.326,9.3507,9.3198,9.3445,343005.0
2015-12-29 14:30:00,15.15,15.15,15.07,15.08,533411.0,9.3507,9.3507,9.3013,9.3075,533411.0
2015-12-29 14:40:00,15.08,15.08,15.03,15.04,550371.0,9.3075,9.3075,9.2766,9.2828,550371.0
2015-12-29 14:50:00,15.04,15.06,15.01,15.06,475917.0,9.2828,9.2951,9.2643,9.2951,475917.0
2015-12-29 15:00:00,15.06,15.1,15.04,15.08,558282.0,9.2951,9.3198,9.2828,9.3075,558282.0
2015-12-29 15:10:00,15.07,15.08,15.04,15.05,448031.0,9.3013,9.3075,9.2828,9.2889,448031.0
2015-12-29 15:20:00,15.04,15.06,15.02,15.04,532123.0,9.2828,9.2951,9.2704,9.2828,532123.0
2015-12-29 15:30:00,15.04,15.08,15.02,15.07,622058.0,9.2828,9.3075,9.2704,9.3013,622058.0
2015-12-29 15:40:00,15.08,15.12,15.04,15.05,1621869.0,9.3075,9.3321,9.2828,9.2889,1621869.0
2015-12-29 15:50:00,15.04,15.11,15.04,15.09,1651636.0,9.2828,9.326,9.2828,9.3136,1651636.0
2015-12-30 09:30:00,14.6,15.03,14.6,14.91,1733757.0,9.0112,9.2766,9.0112,9.2025,1733757.0
2015-12-30 09:40:00,14.91,15.1,14.91,15.03,972938.0,9.2025,9.3198,9.2025,9.2766,972938.0
2015-12-30 09:50:00,15.03,15.15,15.0,15.04,914528.0,9.2766,9.3507,9.2581,9.2828,914528.0
2015-12-30 10:00:00,15.04,15.06,14.95,14.99,635581.0,9.2828,9.2951,9.2272,9.2519,635581.0
2015-12-30 10:10:00,14.98,15.01,14.8,14.87,960210.0,9.2457,9.2643,9.1346,9.1778,960210.0
2015-12-30 10:20:00,14.87,14.96,14.83,14.91,737745.0,9.1778,9.2334,9.1532,9.2025,737745.0
2015-12-30 10:30:00,14.9,14.91,14.71,14.75,1610503.0,9.1964,9.2025,9.0791,9.1038,1610503.0
2015-12-30 10:40:00,14.75,14.82,14.67,14.74,1266537.0,9.1038,9.147,9.0544,9.0976,1266537.0
2015-12-30 10:50:00,14.75,14.76,14.65,14.66,963140.0,9.1038,9.11,9.0421,9.0482,963140.0
2015-12-30 11:00:00,14.67,14.69,14.61,14.63,1252233.0,9.0544,9.0668,9.0174,9.0297,1252233.0
2015-12-30 11:10:00,14.63,14.75,14.62,14.74,873036.0,9.0297,9.1038,9.0235,9.0976,873036.0
2015-12-30 11:20:00,14.74,14.74,14.65,14.7,801570.0,9.0976,9.0976,9.0421,9.0729,801570.0
2015-12-30 11:30:00,14.7,14.7,14.61,14.64,771134.0,9.0729,9.0729,9.0174,9.0359,771134.0
2015-12-30 11:40:00,14.64,14.65,14.56,14.58,1292865.0,9.0359,9.0421,8.9865,8.9989,1292865.0
2015-12-30 11:50:00,14.58,14.65,14.52,14.65,942359.0,8.9989,9.0421,8.9618,9.0421,942359.0
2015-12-30 12:00:00,14.65,14.68,14.64,14.67,869412.0,9.0421,9.0606,9.0359,9.0544,869412.0
2015-12-30 12:10:00,14.67,14.68,14.6,14.68,536065.0,9.0544,9.0606,9.0112,9.0606,536065.0
2015-12-30 12:20:00,14.68,14.72,14.65,14.71,864856.0,9.0606,9.0853,9.0421,9.0791,864856.0
2015-12-30 12:30:00,14.7,14.78,14.68,14.77,694708.0,9.0729,9.1223,9.0606,9.1161,694708.0
2015-12-30 12:40:00,14.78,14.85,14.75,14.77,617298.0,9.1223,9.1655,9.1038,9.1161,617298.0
2015-12-30 12:50:00,14.76,14.79,14.7,14.76,425515.0,9.11,9.1285,9.0729,9.11,425515.0
2015-12-30 13:00:00,14.76,14.78,14.72,14.73,350712.0,9.11,9.1223,9.0853,9.0914,350712.0
2015-12-30 13:10:00,14.73,14.75,14.68,14.68,422151.0,9.0914,9.1038,9.0606,9.0606,422151.0
2015-12-30 13:20:00,14.68,14.73,14.66,14.66,473685.0,9.0606,9.0914,9.0482,9.0482,473685.0
2015-12-30 13:30:00,14.66,14.67,14.6,14.62,666323.0,9.0482,9.0544,9.0112,9.0235,666323.0
2015-12-30 13:40:00,14.62,14.68,14.6,14.6,856108.0,9.0235,9.0606,9.0112,9.0112,856108.0
2015-12-30 13:50:00,14.6,14.64,14.57,14.59,580883.0,9.0112,9.0359,8.9927,9.005,580883.0
2015-12-30 14:00:00,14.59,14.61,14.55,14.58,477767.0,9.005,9.0174,8.9803,8.9989,477767.0
2015-12-30 14:10:00,14.58,14.63,14.56,14.58,637606.0,8.9989,9.0297,8.9865,8.9989,637606.0
2015-12-30 14:20:00,14.59,14.63,14.57,14.62,410452.0,9.005,9.0297,8.9927,9.0235,410452.0
2015-12-30 14:30:00,14.61,14.62,14.56,14.58,691649.0,9.0174,9.0235,8.9865,8.9989,691649.0
2015-12-30 14:40:00,14.58,14.6,14.53,14.55,614465.0,8.9989,9.0112,8.968,8.9803,614465.0
2015-12-30 14:50:00,14.54,14.55,14.47,14.51,1048885.0,8.9742,8.9803,8.931,8.9557,1048885.0
2015-12-30 15:00:00,14.51,14.53,14.47,14.5,798064.0,8.9557,8.968,8.931,8.9495,798064.0
2015-12-30 15:10:00,14.5,14.53,14.48,14.5,671960.0,8.9495,8.968,8.9371,8.9495,671960.0
2015-12-30 15:20:00,14.51,14.55,14.49,14.54,767674.0,8.9557,8.9803,8.9433,8.9742,767674.0
2015-12-30 15:30:00,14.54,14.6,14.51,14.6,1265539.0,8.9742,9.0112,8.9557,9.0112,1265539.0
2015-12-30 15:40:00,14.6,14.63,14.57,14.58,1180786.0,9.0112,9.0297,8.9927,8.9989,1180786.0
2015-12-30 15:50:00,14.57,14.58,14.54,14.56,1889101.0,8.9927,8.9989,8.9742,8.9865,1889101.0
2015-12-31 09:30:00,14.4,14.7,14.39,14.7,1419916.0,8.8878,9.0729,8.8816,9.0729,1419916.0
2015-12-31 09:40:00,14.69,14.8,14.66,14.69,967113.0,9.0668,9.1346,9.0482,9.0668,967113.0
2015-12-31 09:50:00,14.69,14.75,14.6,14.74,691333.0,9.0668,9.1038,9.0112,9.0976,691333.0
2015-12-31 10:00:00,14.73,14.88,14.71,14.88,687992.0,9.0914,9.184,9.0791,9.184,687992.0
2015-12-31 10:10:00,14.88,14.94,14.8,14.87,744681.0,9.184,9.2211,9.1346,9.1778,744681.0
2015-12-31 10:20:00,14.87,14.89,14.74,14.79,739650.0,9.1778,9.1902,9.0976,9.1285,739650.0
2015-12-31 10:30:00,14.8,14.86,14.76,14.81,613011.0,9.1346,9.1717,9.11,9.1408,613011.0
2015-12-31 10:40:00,14.8,14.81,14.68,14.69,628414.0,9.1346,9.1408,9.0606,9.0668,628414.0
2015-12-31 10:50:00,14.69,14.71,14.61,14.67,641499.0,9.0668,9.0791,9.0174,9.0544,641499.0
2015-12-31 11:00:00,14.67,14.69,14.6,14.6,551483.0,9.0544,9.0668,9.0112,9.0112,551483.0
2015-12-31 11:10:00,14.6,14.61,14.53,14.57,699002.0,9.0112,9.0174,8.968,8.9927,699002.0
2015-12-31 11:20:00,14.57,14.64,14.56,14.61,660856.0,8.9927,9.0359,8.9865,9.0174,660856.0
2015-12-31 11:30:00,14.62,14.64,14.61,14.64,478760.0,9.0235,9.0359,9.0174,9.0359,478760.0
2015-12-31 11:40:00,14.64,14.82,14.62,14.8,1330874.0,9.0359,9.147,9.0235,9.1346,1330874.0
2015-12-31 11:50:00,14.81,14.87,14.79,14.87,624461.0,9.1408,9.1778,9.1285,9.1778,624461.0
2015-12-31 12:00:00,14.86,14.89,14.79,14.83,723722.0,9.1717,9.1902,9.1285,9.1532,723722.0
2015-12-31 12:10:00,14.83,14.9,14.83,14.9,780568.0,9.1532,9.1964,9.1532,9.1964,780568.0
2015-12-31 12:20:00,14.9,14.92,14.86,14.9,648279.0,9.1964,9.2087,9.1717,9.1964,648279.0
2015-12-31 12:30:00,14.91,14.91,14.85,14.86,394001.0,9.2025,9.2025,9.1655,9.1717,394001.0
2015-12-31 12:40:00,14.86,14.89,14.84,14.85,575006.0,9.1717,9.1902,9.1593,9.1655,575006.0
2015-12-31 12:50:00,14.84,14.87,14.8,14.82,627202.0,9.1593,9.1778,9.1346,9.147,627202.0
2015-12-31 13:00:00,14.81,14.86,14.74,14.76,714828.0,9.1408,9.1717,9.0976,9.11,714828.0
2015-12-31 13:10:00,14.75,14.83,14.75,14.81,414843.0,9.1038,9.1532,9.1038,9.1408,414843.0
2015-12-31 13:20:00,14.81,14.86,14.8,14.84,449655.0,9.1408,9.1717,9.1346,9.1593,449655.0
2015-12-31 13:30:00,14.84,14.97,14.84,14.96,603997.0,9.1593,9.2396,9.1593,9.2334,603997.0
2015-12-31 13:40:00,14.97,15.02,14.94,15.01,606423.0,9.2396,9.2704,9.2211,9.2643,606423.0
2015-12-31 13:50:00,15.01,15.05,14.99,15.0,557131.0,9.2643,9.2889,9.2519,9.2581,557131.0
2015-12-31 14:00:00,15.01,15.02,14.98,15.01,351521.0,9.2643,9.2704,9.2457,9.2643,351521.0
2015-12-31 14:10:00,15.0,15.01,14.98,14.99,360437.0,9.2581,9.2643,9.2457,9.2519,360437.0
2015-12-31 14:20:00,14.99,15.0,14.95,14.99,557754.0,9.2519,9.2581,9.2272,9.2519,557754.0
2015-12-31 14:30:00,14.98,14.99,14.91,14.93,639965.0,9.2457,9.2519,9.2025,9.2149,639965.0
2015-12-31 14:40:00,14.93,15.02,14.92,15.0,603185.0,9.2149,9.2704,9.2087,9.2581,603185.0
2015-12-31 14:50:00,15.0,15.02,14.93,14.95,473728.0,9.2581,9.2704,9.2149,9.2272,473728.0
2015-12-31 15:00:00,14.94,14.99,14.93,14.96,779271.0,9.2211,9.2519,9.2149,9.2334,779271.0
2015-12-31 15:10:00,14.96,15.0,14.93,14.95,514536.0,9.2334,9.2581,9.2149,9.2272,514536.0
2015-12-31 15:20:00,14.94,14.96,14.91,14.96,579444.0,9.2211,9.2334,9.2025,9.2334,579444.0
2015-12-31 15:30:00,14.95,14.99,14.93,14.93,724595.0,9.2272,9.2519,9.2149,9.2149,724595.0
2015-12-31 15:40:00,14.93,14.96,14.87,14.92,1029236.0,9.2149,9.2334,9.1778,9.2087,1029236.0
2015-12-31 15:50:00,14.92,14.95,14.88,14.91,2103742.0,9.2087,9.2272,9.184,9.2025,2103742.0
2016-01-04 09:30:00,14.88,15.31,14.83,15.23,1862636.0,9.184,9.4494,9.1532,9.4,1862636.0
2016-01-04 09:40:00,15.24,15.34,15.03,15.24,1326953.0,9.4062,9.4679,9.2766,9.4062,1326953.0
2016-01-04 09:50:00,15.25,15.35,15.22,15.28,930567.0,9.4124,9.4741,9.3939,9.4309,930567.0
2016-01-04 10:00:00,15.27,15.39,15.17,15.38,911906.0,9.4247,9.4988,9.363,9.4926,911906.0
2016-01-04 10:10:00,15.39,15.5,15.27,15.42,1311193.0,9.4988,9.5667,9.4247,9.5173,1311193.0
2016-01-04 10:20:00,15.43,15.48,15.25,15.26,876681.0,9.5235,9.5543,9.4124,9.4186,876681.0
2016-01-04 10:30:00,15.26,15.3,15.02,15.04,956788.0,9.4186,9.4432,9.2704,9.2828,956788.0
2016-01-04 10:40:00,15.04,15.1,14.96,15.09,979558.0,9.2828,9.3198,9.2334,9.3136,979558.0
2016-01-04 10:50:00,15.09,15.13,15.01,15.02,817399.0,9.3136,9.3383,9.2643,9.2704,817399.0
2016-01-04 11:00:00,15.02,15.03,14.91,14.96,960513.0,9.2704,9.2766,9.2025,9.2334,960513.0
2016-01-04 11:10:00,14.96,15.06,14.96,15.01,437568.0,9.2334,9.2951,9.2334,9.2643,437568.0
2016-01-04 11:20:00,15.02,15.09,14.95,15.05,603978.0,9.2704,9.3136,9.2272,9.2889,603978.0
2016-01-04 11:30:00,15.04,15.1,15.01,15.06,746972.0,9.2828,9.3198,9.2643,9.2951,746972.0
2016-01-04 11:40:00,15.06,15.08,14.98,15.04,629272.0,9.2951,9.3075,9.2457,9.2828,629272.0
2016-01-04 11:50:00,15.04,15.06,14.99,15.05,442982.0,9.2828,9.2951,9.2519,9.2889,442982.0
2016-01-04 12:00:00,15.04,15.13,15.02,15.1,617131.0,9.2828,9.3383,9.2704,9.3198,617131.0
2016-01-04 12:10:00,15.1,15.15,15.06,15.06,799539.0,9.3198,9.3507,9.2951,9.2951,799539.0
2016-01-04 12:20:00,15.06,15.08,15.0,15.05,574599.0,9.2951,9.3075,9.2581,9.2889,574599.0
2016-01-04 12:30:00,15.05,15.05,15.0,15.01,400017.0,9.2889,9.2889,9.2581,9.2643,400017.0
2016-01-04 12:40:00,15.0,15.05,14.98,15.01,1527791.0,9.2581,9.2889,9.2457,9.2643,1527791.0
2016-01-04 12:50:00,15.01,15.03,14.98,15.02,1062815.0,9.2643,9.2766,9.2457,9.2704,1062815.0
2016-01-04 13:00:00,15.02,15.15,15.0,15.13,1047535.0,9.2704,9.3507,9.2581,9.3383,1047535.0
2016-01-04 13:10:00,15.13,15.16,15.08,15.1,776205.0,9.3383,9.3568,9.3075,9.3198,776205.0
2016-01-04 13:20:00,15.09,15.12,15.05,15.09,449454.0,9.3136,9.3321,9.2889,9.3136,449454.0
2016-01-04 13:30:00,15.09,15.14,15.06,15.08,614049.0,9.3136,9.3445,9.2951,9.3075,614049.0
2016-01-04 13:40:00,15.08,15.23,15.08,15.19,847792.0,9.3075,9.4,9.3075,9.3754,847792.0
2016-01-04 13:50:00,15.19,15.28,15.17,15.21,482934.0,9.3754,9.4309,9.363,9.3877,482934.0
2016-01-04 14:00:00,15.22,15.29,15.18,15.2,599804.0,9.3939,9.4371,9.3692,9.3815,599804.0
2016-01-04 14:10:00,15.21,15.21,15.12,15.14,520313.0,9.3877,9.3877,9.3321,9.3445,520313.0
2016-01-04 14:20:00,15.14,15.14,15.09,15.1,341358.0,9.3445,9.3445,9.3136,9.3198,341358.0
2016-01-04 14:30:00,15.11,15.11,15.05,15.1,401427.0,9.326,9.326,9.2889,9.3198,401427.0
2016-01-04 14:40:00,15.1,15.18,15.08,15.18,455662.0,9.3198,9.3692,9.3075,9.3692,455662.0
2016-01-04 14:50:00,15.17,15.21,15.15,15.17,530952.0,9.363,9.3877,9.3507,9.363,530952.0
2016-01-04 15:00:00,15.17,15.18,15.12,15.15,519066.0,9.363,9.3692,9.3321,9.3507,519066.0
2016-01-04 15:10:00,15.14,15.23,15.14,15.23,597964.0,9.3445,9.4,9.3445,9.4,597964.0
2016-01-04 15:20:00,15.23,15.25,15.17,15.18,641205.0,9.4,9.4124,9.363,9.3692,641205.0
2016-01-04 15:30:00,15.18,15.2,15.14,15.18,822645.0,9.3692,9.3815,9.3445,9.3692,822645.0
2016-01-04 15:40:00,15.18,15.29,15.17,15.27,932977.0,9.3692,9.4371,9.363,9.4247,932977.0
2016-01-04 15:50:00,15.27,15.28,15.23,15.27,1808662.0,9.4247,9.4309,9.4,9.4247,1808662.0
2016-01-05 09:30:00,15.35,15.49,15.32,15.39,1305735.0,9.4741,9.5605,9.4556,9.4988,1305735.0
2016-01-05 09:40:00,15.39,15.5,15.31,15.32,1053130.0,9.4988,9.5667,9.4494,9.4556,1053130.0
2016-01-05 09:50:00,15.32,15.34,15.12,15.24,1111259.0,9.4556,9.4679,9.3321,9.4062,1111259.0
2016-01-05 10:00:00,15.23,15.42,15.22,15.36,800115.0,9.4,9.5173,9.3939,9.4803,800115.0
2016-01-05 10:10:00,15.36,15.45,15.35,15.39,721345.0,9.4803,9.5358,9.4741,9.4988,721345.0
2016-01-05 10:20:00,15.39,15.4,15.21,15.23,833159.0,9.4988,9.505,9.3877,9.4,833159.0
2016-01-05 10:30:00,15.24,15.29,15.14,15.24,744122.0,9.4062,9.4371,9.3445,9.4062,744122.0
2016-01-05 10:40:00,15.24,15.25,15.12,15.22,654575.0,9.4062,9.4124,9.3321,9.3939,654575.0
2016-01-05 10:50:00,15.23,15.23,15.11,15.19,592914.0,9.4,9.4,9.326,9.3754,592914.0
2016-01-05 11:00:00,15.19,15.32,15.18,15.26,504039.0,9.3754,9.4556,9.3692,9.4186,504039.0
2016-01-05 11:10:00,15.25,15.29,15.17,15.18,565152.0,9.4124,9.4371,9.363,9.3692,565152.0
2016-01-05 11:20:00,15.17,15.2,15.12,15.15,542705.0,9.363,9.3815,9.3321,9.3507,542705.0
2016-01-05 11:30:00,15.14,15.19,15.05,15.1,668216.0,9.3445,9.3754,9.2889,9.3198,668216.0
2016-01-05 11:40:00,15.1,15.15,15.02,15.05,846571.0,9.3198,9.3507,9.2704,9.2889,846571.0
2016-01-05 11:50:00,15.06,15.08,15.02,15.05,513999.0,9.2951,9.3075,9.2704,9.2889,513999.0
2016-01-05 12:00:00,15.06,15.08,15.0,15.07,420451.0,9.2951,9.3075,9.2581,9.3013,420451.0
2016-01-05 12:10:00,15.06,15.09,15.01,15.03,376646.0,9.2951,9.3136,9.2643,9.2766,376646.0
2016-01-05 12:20:00,15.03,15.06,15.0,15.03,328680.0,9.2766,9.2951,9.2581,9.2766,328680.0
2016-01-05 12:30:00,15.03,15.07,15.01,15.07,373598.0,9.2766,9.3013,9.2643,9.3013,373598.0
2016-01-05 12:40:00,15.07,15.07,15.0,15.02,352394.0,9.3013,9.3013,9.2581,9.2704,352394.0
2016-01-05 12:50:00,15.01,15.07,14.99,15.06,616160.0,9.2643,9.3013,9.2519,9.2951,616160.0
2016-01-05 13:00:00,15.07,15.15,15.06,15.11,671760.0,9.3013,9.3507,9.2951,9.326,671760.0
2016-01-05 13:10:00,15.1,15.18,15.1,15.18,432029.0,9.3198,9.3692,9.3198,9.3692,432029.0
2016-01-05 13:20:00,15.17,15.27,15.16,15.23,541348.0,9.363,9.4247,9.3568,9.4,541348.0
2016-01-05 13:30:00,15.23,15.26,15.17,15.17,512881.0,9.4,9.4186,9.363,9.363,512881.0
2016-01-05 13:40:00,15.18,15.23,15.17,15.18,326797.0,9.3692,9.4,9.363,9.3692,326797.0
2016-01-05 13:50:00,15.18,15.27,15.18,15.26,347859.0,9.3692,9.4247,9.3692,9.4186,347859.0
2016-01-05 14:00:00,15.26,15.36,15.24,15.36,751643.0,9.4186,9.4803,9.4062,9.4803,751643.0
2016-01-05 14:10:00,15.35,15.41,15.3,15.4,478199.0,9.4741,9.5111,9.4432,9.505,478199.0
2016-01-05 14:20:00,15.41,15.45,15.36,15.37,710201.0,9.5111,9.5358,9.4803,9.4865,710201.0
2016-01-05 14:30:00,15.37,15.43,15.36,15.39,548429.0,9.4865,9.5235,9.4803,9.4988,548429.0
2016-01-05 14:40:00,15.38,15.42,15.37,15.41,411818.0,9.4926,9.5173,9.4865,9.5111,411818.0
2016-01-05 14:50:00,15.4,15.5,15.4,15.49,848521.0,9.505,9.5667,9.505,9.5605,848521.0
2016-01-05 15:00:00,15.49,15.54,15.45,15.52,673729.0,9.5605,9.5914,9.5358,9.579,673729.0
2016-01-05 15:10:00,15.53,15.59,15.51,15.59,894117.0,9.5852,9.6222,9.5729,9.6222,894117.0
2016-01-05 15:20:00,15.59,15.63,15.55,15.61,835961.0,9.6222,9.6469,9.5975,9.6346,835961.0
2016-01-05 15:30:00,15.62,15.65,15.57,15.57,1155339.0,9.6408,9.6593,9.6099,9.6099,1155339.0
2016-01-05 15:40:00,15.57,15.64,15.51,15.54,1255025.0,9.6099,9.6531,9.5729,9.5914,1255025.0
2016-01-05 15:50:00,15.55,15.59,15.52,15.58,1913178.0,9.5975,9.6222,9.579,9.6161,1913178.0
2016-01-06 09:30:00,15.16,15.28,14.96,15.09,1654645.0,9.3568,9.4309,9.2334,9.3136,1654645.0
2016-01-06 09:40:00,15.09,15.19,15.04,15.18,668261.0,9.3136,9.3754,9.2828,9.3692,668261.0
2016-01-06 09:50:00,15.18,15.28,15.17,15.27,507380.0,9.3692,9.4309,9.363,9.4247,507380.0
2016-01-06 10:00:00,15.26,15.26,15.07,15.11,875816.0,9.4186,9.4186,9.3013,9.326,875816.0
2016-01-06 10:10:00,15.12,15.15,15.06,15.11,617100.0,9.3321,9.3507,9.2951,9.326,617100.0
2016-01-06 10:20:00,15.11,15.24,15.11,15.23,446241.0,9.326,9.4062,9.326,9.4,446241.0
2016-01-06 10:30:00,15.19,15.24,15.03,15.04,622022.0,9.3754,9.4062,9.2766,9.2828,622022.0
2016-01-06 10:40:00,15.03,15.05,14.9,15.01,1055276.0,9.2766,9.2889,9.1964,9.2643,1055276.0
2016-01-06 10:50:00,15.01,15.03,14.95,14.98,827476.0,9.2643,9.2766,9.2272,9.2457,827476.0
2016-01-06 11:00:00,14.98,15.12,14.98,15.05,469627.0,9.2457,9.3321,9.2457,9.2889,469627.0
2016-01-06 11:10:00,15.05,15.12,15.02,15.08,366218.0,9.2889,9.3321,9.2704,9.3075,366218.0
2016-01-06 11:20:00,15.08,15.15,15.06,15.08,374814.0,9.3075,9.3507,9.2951,9.3075,374814.0
2016-01-06 11:30:00,15.08,15.09,15.02,15.07,425670.0,9.3075,9.3136,9.2704,9.3013,425670.0
2016-01-06 11:40:00,15.07,15.1,15.0,15.04,540397.0,9.3013,9.3198,9.2581,9.2828,540397.0
2016-01-06 11:50:00,15.04,15.06,15.0,15.03,336315.0,9.2828,9.2951,9.2581,9.2766,336315.0
2016-01-06 12:00:00,15.03,15.03,14.96,15.0,591181.0,9.2766,9.2766,9.2334,9.2581,591181.0
2016-01-06 12:10:00,15.0,15.01,14.94,14.95,493191.0,9.2581,9.2643,9.2211,9.2272,493191.0
2016-01-06 12:20:00,14.96,15.03,14.92,15.01,528952.0,9.2334,9.2766,9.2087,9.2643,528952.0
2016-01-06 12:30:00,15.0,15.08,14.99,15.03,410281.0,9.2581,9.3075,9.2519,9.2766,410281.0
2016-01-06 12:40:00,15.02,15.04,15.0,15.01,428648.0,9.2704,9.2828,9.2581,9.2643,428648.0
2016-01-06 12:50:00,15.02,15.03,14.97,14.98,509554.0,9.2704,9.2766,9.2396,9.2457,509554.0
2016-01-06 13:00:00,14.97,14.97,14.91,14.94,533149.0,9.2396,9.2396,9.2025,9.2211,533149.0
2016-01-06 13:10:00,14.94,14.94,14.84,14.88,614741.0,9.2211,9.2211,9.1593,9.184,614741.0
2016-01-06 13:20:00,14.88,14.95,14.87,14.92,579768.0,9.184,9.2272,9.1778,9.2087,579768.0
2016-01-06 13:30:00,14.92,14.99,14.92,14.97,485914.0,9.2087,9.2519,9.2087,9.2396,485914.0
2016-01-06 13:40:00,14.98,15.0,14.93,14.96,367317.0,9.2457,9.2581,9.2149,9.2334,367317.0
2016-01-06 13:50:00,14.96,14.99,14.93,14.94,419016.0,9.2334,9.2519,9.2149,9.2211,419016.0
2016-01-06 14:00:00,14.95,15.04,14.93,15.03,610560.0,9.2272,9.2828,9.2149,9.2766,610560.0
2016-01-06 14:10:00,15.02,15.03,14.95,14.99,630602.0,9.2704,9.2766,9.2272,9.2519,630602.0
2016-01-06 14:20:00,14.99,15.0,14.91,14.92,452630.0,9.2519,9.2581,9.2025,9.2087,452630.0
2016-01-06 14:30:00,14.92,14.94,14.8,14.83,709205.0,9.2087,9.2211,9.1346,9.1532,709205.0
2016-01-06 14:40:00,14.83,14.83,14.71,14.71,896700.0,9.1532,9.1532,9.0791,9.0791,896700.0
2016-01-06 14:50:00,14.71,14.74,14.64,14.67,832129.0,9.0791,9.0976,9.0359,9.0544,832129.0
2016-01-06 15:00:00,14.67,14.73,14.62,14.71,794155.0,9.0544,9.0914,9.0235,9.0791,794155.0
2016-01-06 15:10:00,14.71,14.77,14.7,14.73,759123.0,9.0791,9.1161,9.0729,9.0914,759123.0
2016-01-06 15:20:00,14.73,14.76,14.65,14.69,642197.0,9.0914,9.11,9.0421,9.0668,642197.0
2016-01-06 15:30:00,14.69,14.8,14.68,14.79,749012.0,9.0668,9.1346,9.0606,9.1285,749012.0
2016-01-06 15:40:00,14.78,14.8,14.73,14.77,1088972.0,9.1223,9.1346,9.0914,9.1161,1088972.0
2016-01-06 15:50:00,14.78,14.79,14.73,14.79,2236744.0,9.1223,9.1285,9.0914,9.1285,2236744.0
2016-01-07 09:30:00,14.46,14.77,14.45,14.72,1338198.0,8.9248,9.1161,8.9186,9.0853,1338198.0
2016-01-07 09:40:00,14.72,14.84,14.65,14.71,759482.0,9.0853,9.1593,9.0421,9.0791,759482.0
2016-01-07 09:50:00,14.71,14.8,14.55,14.56,544711.0,9.0791,9.1346,8.9803,8.9865,544711.0
2016-01-07 10:00:00,14.56,14.56,14.45,14.49,860076.0,8.9865,8.9865,8.9186,8.9433,860076.0
2016-01-07 10:10:00,14.49,14.54,14.43,14.51,796576.0,8.9433,8.9742,8.9063,8.9557,796576.0
2016-01-07 10:20:00,14.51,14.51,14.42,14.48,425837.0,8.9557,8.9557,8.9001,8.9371,425837.0
2016-01-07 10:30:00,14.48,14.82,14.47,14.75,951086.0,8.9371,9.147,8.931,9.1038,951086.0
2016-01-07 10:40:00,14.76,14.76,14.59,14.66,484175.0,9.11,9.11,9.005,9.0482,484175.0
2016-01-07 10:50:00,14.65,14.77,14.58,14.76,604574.0,9.0421,9.1161,8.9989,9.11,604574.0
2016-01-07 11:00:00,14.75,14.83,14.73,14.76,481262.0,9.1038,9.1532,9.0914,9.11,481262.0
2016-01-07 11:10:00,14.75,14.8,14.7,14.75,658857.0,9.1038,9.1346,9.0729,9.1038,658857.0
2016-01-07 11:20:00,14.75,14.81,14.66,14.8,509297.0,9.1038,9.1408,9.0482,9.1346,509297.0
2016-01-07 11:30:00,14.8,14.87,14.71,14.85,648541.0,9.1346,9.1778,9.0791,9.1655,648541.0
2016-01-07 11:40:00,14.84,14.85,14.75,14.78,626328.0,9.1593,9.1655,9.1038,9.1223,626328.0
2016-01-07 11:50:00,14.78,14.78,14.71,14.73,356379.0,9.1223,9.1223,9.0791,9.0914,356379.0
2016-01-07 12:00:00,14.73,14.78,14.72,14.73,339543.0,9.0914,9.1223,9.0853,9.0914,339543.0
2016-01-07 12:10:00,14.73,14.75,14.69,14.73,382798.0,9.0914,9.1038,9.0668,9.0914,382798.0
2016-01-07 12:20:00,14.73,14.76,14.68,14.7,389363.0,9.0914,9.11,9.0606,9.0729,389363.0
2016-01-07 12:30:00,14.69,14.7,14.56,14.57,474890.0,9.0668,9.0729,8.9865,8.9927,474890.0
2016-01-07 12:40:00,14.57,14.61,14.56,14.6,410231.0,8.9927,9.0174,8.9865,9.0112,410231.0
2016-01-07 12:50:00,14.59,14.62,14.55,14.58,385070.0,9.005,9.0235,8.9803,8.9989,385070.0
2016-01-07 13:00:00,14.58,14.59,14.53,14.54,236760.0,8.9989,9.005,8.968,8.9742,236760.0
2016-01-07 13:10:00,14.54,14.55,14.45,14.45,533735.0,8.9742,8.9803,8.9186,8.9186,533735.0
2016-01-07 13:20:00,14.45,14.51,14.42,14.49,652678.0,8.9186,8.9557,8.9001,8.9433,652678.0
2016-01-07 13:30:00,14.48,14.5,14.41,14.44,411937.0,8.9371,8.9495,8.8939,8.9124,411937.0
2016-01-07 13:40:00,14.43,14.44,14.4,14.42,321633.0,8.9063,8.9124,8.8878,8.9001,321633.0
2016-01-07 13:50:00,14.43,14.44,14.34,14.34,374593.0,8.9063,8.9124,8.8507,8.8507,374593.0
2016-01-07 14:00:00,14.34,14.39,14.3,14.3,469593.0,8.8507,8.8816,8.826,8.826,469593.0
2016-01-07 14:10:00,14.31,14.36,14.3,14.34,577904.0,8.8322,8.8631,8.826,8.8507,577904.0
2016-01-07 14:20:00,14.35,14.36,14.29,14.3,517241.0,8.8569,8.8631,8.8199,8.826,517241.0
2016-01-07 14:30:00,14.29,14.3,14.22,14.27,875393.0,8.8199,8.826,8.7767,8.8075,875393.0
2016-01-07 14:40:00,14.28,14.37,14.25,14.36,535419.0,8.8137,8.8692,8.7952,8.8631,535419.0
2016-01-07 14:50:00,14.36,14.37,14.22,14.23,623576.0,8.8631,8.8692,8.7767,8.7828,623576.0
2016-01-07 15:00:00,14.22,14.23,14.17,14.2,639246.0,8.7767,8.7828,8.7458,8.7643,639246.0
2016-01-07 15:10:00,14.2,14.24,14.13,14.16,946572.0,8.7643,8.789,8.7211,8.7396,946572.0
2016-01-07 15:20:00,14.16,14.17,14.13,14.16,1226836.0,8.7396,8.7458,8.7211,8.7396,1226836.0
2016-01-07 15:30:00,14.16,14.26,14.15,14.24,828988.0,8.7396,8.8014,8.7335,8.789,828988.0
2016-01-07 15:40:00,14.24,14.29,14.19,14.27,1634351.0,8.789,8.8199,8.7581,8.8075,1634351.0
2016-01-07 15:50:00,14.27,14.28,14.23,14.24,2256367.0,8.8075,8.8137,8.7828,8.789,2256367.0
2016-01-08 09:30:00,14.52,14.63,14.37,14.62,1174321.0,8.9618,9.0297,8.8692,9.0235,1174321.0
2016-01-08 09:40:00,14.62,14.62,14.42,14.49,810853.0,9.0235,9.0235,8.9001,8.9433,810853.0
2016-01-08 09:50:00,14.48,14.48,14.31,14.39,934504.0,8.9371,8.9371,8.8322,8.8816,934504.0
2016-01-08 10:00:00,14.38,14.38,14.25,14.29,997023.0,8.8754,8.8754,8.7952,8.8199,997023.0
2016-01-08 10:10:00,14.29,14.33,14.16,14.27,928145.0,8.8199,8.8446,8.7396,8.8075,928145.0
2016-01-08 10:20:00,14.27,14.45,14.22,14.4,585958.0,8.8075,8.9186,8.7767,8.8878,585958.0
2016-01-08 10:30:00,14.41,14.52,14.4,14.42,515490.0,8.8939,8.9618,8.8878,8.9001,515490.0
2016-01-08 10:40:00,14.41,14.53,14.39,14.5,486433.0,8.8939,8.968,8.8816,8.9495,486433.0
2016-01-08 10:50:00,14.49,14.49,14.37,14.41,440339.0,8.9433,8.9433,8.8692,8.8939,440339.0
2016-01-08 11:00:00,14.41,14.43,14.35,14.43,449003.0,8.8939,8.9063,8.8569,8.9063,449003.0
2016-01-08 11:10:00,14.42,14.51,14.39,14.49,447722.0,8.9001,8.9557,8.8816,8.9433,447722.0
2016-01-08 11:20:00,14.49,14.5,14.37,14.4,581116.0,8.9433,8.9495,8.8692,8.8878,581116.0
2016-01-08 11:30:00,14.4,14.5,14.35,14.5,548749.0,8.8878,8.9495,8.8569,8.9495,548749.0
2016-01-08 11:40:00,14.5,14.57,14.45,14.54,607147.0,8.9495,8.9927,8.9186,8.9742,607147.0
2016-01-08 11:50:00,14.54,14.71,14.49,14.7,873795.0,8.9742,9.0791,8.9433,9.0729,873795.0
2016-01-08 12:00:00,14.71,14.73,14.6,14.65,568969.0,9.0791,9.0914,9.0112,9.0421,568969.0
2016-01-08 12:10:00,14.66,14.75,14.61,14.74,393496.0,9.0482,9.1038,9.0174,9.0976,393496.0
2016-01-08 12:20:00,14.74,14.77,14.68,14.71,484710.0,9.0976,9.1161,9.0606,9.0791,484710.0
2016-01-08 12:30:00,14.71,14.71,14.6,14.6,313658.0,9.0791,9.0791,9.0112,9.0112,313658.0
2016-01-08 12:40:00,14.6,14.75,14.56,14.72,561079.0,9.0112,9.1038,8.9865,9.0853,561079.0
2016-01-08 12:50:00,14.73,14.78,14.67,14.75,624773.0,9.0914,9.1223,9.0544,9.1038,624773.0
2016-01-08 13:00:00,14.74,14.82,14.72,14.78,573872.0,9.0976,9.147,9.0853,9.1223,573872.0
2016-01-08 13:10:00,14.78,14.78,14.67,14.72,394304.0,9.1223,9.1223,9.0544,9.0853,394304.0
2016-01-08 13:20:00,14.72,14.74,14.65,14.74,333713.0,9.0853,9.0976,9.0421,9.0976,333713.0
2016-01-08 13:30:00,14.73,14.82,14.73,14.8,428682.0,9.0914,9.147,9.0914,9.1346,428682.0
2016-01-08 13:40:00,14.8,14.89,14.8,14.83,660792.0,9.1346,9.1902,9.1346,9.1532,660792.0
2016-01-08 13:50:00,14.83,14.85,14.78,14.8,401851.0,9.1532,9.1655,9.1223,9.1346,401851.0
2016-01-08 14:00:00,14.8,15.05,14.79,15.04,868655.0,9.1346,9.2889,9.1285,9.2828,868655.0
2016-01-08 14:10:00,15.05,15.05,14.91,15.0,956592.0,9.2889,9.2889,9.2025,9.2581,956592.0
2016-01-08 14:20:00,15.0,15.02,14.92,14.94,388756.0,9.2581,9.2704,9.2087,9.2211,388756.0
2016-01-08 14:30:00,14.93,14.97,14.88,14.93,461450.0,9.2149,9.2396,9.184,9.2149,461450.0
2016-01-08 14:40:00,14.93,15.02,14.91,14.98,532288.0,9.2149,9.2704,9.2025,9.2457,532288.0
2016-01-08 14:50:00,14.98,15.0,14.94,14.98,589278.0,9.2457,9.2581,9.2211,9.2457,589278.0
2016-01-08 15:00:00,14.97,15.04,14.96,15.01,670248.0,9.2396,9.2828,9.2334,9.2643,670248.0
2016-01-08 15:10:00,15.01,15.01,14.9,14.9,640568.0,9.2643,9.2643,9.1964,9.1964,640568.0
2016-01-08 15:20:00,14.9,14.94,14.82,14.87,639760.0,9.1964,9.2211,9.147,9.1778,639760.0
2016-01-08 15:30:00,14.87,14.87,14.78,14.79,1404286.0,9.1778,9.1778,9.1223,9.1285,1404286.0
2016-01-08 15:40:00,14.78,14.86,14.77,14.83,1811678.0,9.1223,9.1717,9.1161,9.1532,1811678.0
2016-01-08 15:50:00,14.83,14.83,14.73,14.76,2398530.0,9.1532,9.1532,9.0914,9.11,2398530.0
2016-01-11 09:30:00,14.87,14.92,14.74,14.79,1043340.0,9.1778,9.2087,9.0976,9.1285,1043340.0
2016-01-11 09:40:00,14.79,14.8,14.52,14.54,680796.0,9.1285,9.1346,8.9618,8.9742,680796.0
2016-01-11 09:50:00,14.54,14.61,14.48,14.61,790592.0,8.9742,9.0174,8.9371,9.0174,790592.0
2016-01-11 10:00:00,14.6,14.61,14.38,14.43,958474.0,9.0112,9.0174,8.8754,8.9063,958474.0
2016-01-11 10:10:00,14.43,14.5,14.39,14.48,824592.0,8.9063,8.9495,8.8816,8.9371,824592.0
2016-01-11 10:20:00,14.48,14.52,14.4,14.44,625571.0,8.9371,8.9618,8.8878,8.9124,625571.0
2016-01-11 10:30:00,14.44,14.7,14.43,14.65,694531.0,8.9124,9.0729,8.9063,9.0421,694531.0
2016-01-11 10:40:00,14.65,14.7,14.6,14.63,619717.0,9.0421,9.0729,9.0112,9.0297,619717.0
2016-01-11 10:50:00,14.63,14.63,14.44,14.51,609754.0,9.0297,9.0297,8.9124,8.9557,609754.0
2016-01-11 11:00:00,14.51,14.53,14.43,14.53,663970.0,8.9557,8.968,8.9063,8.968,663970.0
2016-01-11 11:10:00,14.52,14.62,14.52,14.55,713218.0,8.9618,9.0235,8.9618,8.9803,713218.0
2016-01-11 11:20:00,14.55,14.61,14.52,14.59,453059.0,8.9803,9.0174,8.9618,9.005,453059.0
2016-01-11 11:30:00,14.58,14.59,14.45,14.56,514353.0,8.9989,9.005,8.9186,8.9865,514353.0
2016-01-11 11:40:00,14.55,14.6,14.49,14.52,519792.0,8.9803,9.0112,8.9433,8.9618,519792.0
2016-01-11 11:50:00,14.51,14.6,14.5,14.52,615922.0,8.9557,9.0112,8.9495,8.9618,615922.0
2016-01-11 12:00:00,14.53,14.57,14.46,14.51,768674.0,8.968,8.9927,8.9248,8.9557,768674.0
2016-01-11 12:10:00,14.5,14.51,14.44,14.49,491455.0,8.9495,8.9557,8.9124,8.9433,491455.0
2016-01-11 12:20:00,14.48,14.5,14.38,14.41,407191.0,8.9371,8.9495,8.8754,8.8939,407191.0
2016-01-11 12:30:00,14.4,14.53,14.4,14.46,438646.0,8.8878,8.968,8.8878,8.9248,438646.0
2016-01-11 12:40:00,14.46,14.51,14.44,14.45,353651.0,8.9248,8.9557,8.9124,8.9186,353651.0
2016-01-11 12:50:00,14.45,14.49,14.41,14.48,434047.0,8.9186,8.9433,8.8939,8.9371,434047.0
2016-01-11 13:00:00,14.48,14.51,14.44,14.44,461113.0,8.9371,8.9557,8.9124,8.9124,461113.0
2016-01-11 13:10:00,14.44,14.47,14.36,14.43,715795.0,8.9124,8.931,8.8631,8.9063,715795.0
2016-01-11 13:20:00,14.43,14.47,14.36,14.36,637126.0,8.9063,8.931,8.8631,8.8631,637126.0
2016-01-11 13:30:00,14.36,14.38,14.22,14.27,704385.0,8.8631,8.8754,8.7767,8.8075,704385.0
2016-01-11 13:40:00,14.27,14.28,14.1,14.11,1213838.0,8.8075,8.8137,8.7026,8.7088,1213838.0
2016-01-11 13:50:00,14.1,14.13,14.03,14.08,718942.0,8.7026,8.7211,8.6594,8.6903,718942.0
2016-01-11 14:00:00,14.07,14.09,14.01,14.06,792288.0,8.6841,8.6964,8.6471,8.6779,792288.0
2016-01-11 14:10:00,14.06,14.16,14.05,14.12,856231.0,8.6779,8.7396,8.6717,8.7149,856231.0
2016-01-11 14:20:00,14.13,14.17,14.09,14.13,588359.0,8.7211,8.7458,8.6964,8.7211,588359.0
2016-01-11 14:30:00,14.14,14.16,14.08,14.16,543971.0,8.7273,8.7396,8.6903,8.7396,543971.0
2016-01-11 14:40:00,14.16,14.18,14.13,14.15,513354.0,8.7396,8.752,8.7211,8.7335,513354.0
2016-01-11 14:50:00,14.14,14.15,14.1,14.14,408518.0,8.7273,8.7335,8.7026,8.7273,408518.0
2016-01-11 15:00:00,14.13,14.15,13.92,13.96,1447975.0,8.7211,8.7335,8.5915,8.6162,1447975.0
2016-01-11 15:10:00,13.97,14.01,13.91,13.95,835255.0,8.6224,8.6471,8.5853,8.61,835255.0
2016-01-11 15:20:00,13.95,14.09,13.9,14.05,1226326.0,8.61,8.6964,8.5792,8.6717,1226326.0
2016-01-11 15:30:00,14.05,14.2,14.05,14.17,1342632.0,8.6717,8.7643,8.6717,8.7458,1342632.0
2016-01-11 15:40:00,14.17,14.22,14.1,14.13,1251129.0,8.7458,8.7767,8.7026,8.7211,1251129.0
2016-01-11 15:50:00,14.13,14.2,14.12,14.15,1773681.0,8.7211,8.7643,8.7149,8.7335,1773681.0
2016-01-12 09:30:00,14.31,14.61,14.31,14.54,1108476.0,8.8322,9.0174,8.8322,8.9742,1108476.0
2016-01-12 09:40:00,14.55,14.59,14.29,14.31,978731.0,8.9803,9.005,8.8199,8.8322,978731.0
2016-01-12 09:50:00,14.32,14.37,14.07,14.08,949817.0,8.8384,8.8692,8.6841,8.6903,949817.0
2016-01-12 10:00:00,14.08,14.14,14.0,14.01,1081639.0,8.6903,8.7273,8.6409,8.6471,1081639.0
2016-01-12 10:10:00,14.01,14.08,13.81,13.92,1235069.0,8.6471,8.6903,8.5236,8.5915,1235069.0
2016-01-12 10:20:00,13.92,13.95,13.75,13.94,1201187.0,8.5915,8.61,8.4866,8.6038,1201187.0
2016-01-12 10:30:00,13.94,14.07,13.84,13.86,1212202.0,8.6038,8.6841,8.5421,8.5545,1212202.0
2016-01-12 10:40:00,13.86,13.89,13.75,13.77,566587.0,8.5545,8.573,8.4866,8.4989,566587.0
2016-01-12 10:50:00,13.76,13.82,13.75,13.76,765767.0,8.4927,8.5298,8.4866,8.4927,765767.0
2016-01-12 11:00:00,13.76,13.88,13.71,13.78,1167063.0,8.4927,8.5668,8.4619,8.5051,1167063.0
2016-01-12 11:10:00,13.77,13.78,13.66,13.68,1292059.0,8.4989,8.5051,8.431,8.4434,1292059.0
2016-01-12 11:20:00,13.69,13.7,13.6,13.65,782588.0,8.4495,8.4557,8.394,8.4249,782588.0
2016-01-12 11:30:00,13.64,13.64,13.4,13.42,994555.0,8.4187,8.4187,8.2706,8.2829,994555.0
2016-01-12 11:40:00,13.42,13.55,13.36,13.52,1460105.0,8.2829,8.3631,8.2459,8.3446,1460105.0
2016-01-12 11:50:00,13.52,13.55,13.3,13.35,749707.0,8.3446,8.3631,8.2088,8.2397,749707.0
2016-01-12 12:00:00,13.35,13.5,13.34,13.43,1461419.0,8.2397,8.3323,8.2335,8.2891,1461419.0
2016-01-12 12:10:00,13.42,13.43,13.26,13.27,1078333.0,8.2829,8.2891,8.1841,8.1903,1078333.0
2016-01-12 12:20:00,13.27,13.28,13.18,13.23,865608.0,8.1903,8.1965,8.1348,8.1656,865608.0
2016-01-12 12:30:00,13.23,13.24,13.05,13.19,1484041.0,8.1656,8.1718,8.0545,8.1409,1484041.0
2016-01-12 12:40:00,13.19,13.21,13.06,13.1,1130100.0,8.1409,8.1533,8.0607,8.0854,1130100.0
2016-01-12 12:50:00,13.1,13.15,13.01,13.01,1262475.0,8.0854,8.1163,8.0298,8.0298,1262475.0
2016-01-12 13:00:00,13.02,13.09,12.97,13.08,1850112.0,8.036,8.0792,8.0052,8.073,1850112.0
2016-01-12 13:10:00,13.08,13.17,13.05,13.05,963926.0,8.073,8.1286,8.0545,8.0545,963926.0
2016-01-12 13:20:00,13.05,13.05,12.93,13.0,935919.0,8.0545,8.0545,7.9805,8.0237,935919.0
2016-01-12 13:30:00,13.0,13.14,12.99,13.07,851956.0,8.0237,8.1101,8.0175,8.0669,851956.0
2016-01-12 13:40:00,13.07,13.18,13.06,13.16,676809.0,8.0669,8.1348,8.0607,8.1224,676809.0
2016-01-12 13:50:00,13.17,13.18,13.09,13.11,840442.0,8.1286,8.1348,8.0792,8.0916,840442.0
2016-01-12 14:00:00,13.11,13.12,13.0,13.09,1164580.0,8.0916,8.0977,8.0237,8.0792,1164580.0
2016-01-12 14:10:00,13.1,13.2,13.02,13.03,997271.0,8.0854,8.1471,8.036,8.0422,997271.0
2016-01-12 14:20:00,13.02,13.19,13.0,13.12,1093014.0,8.036,8.1409,8.0237,8.0977,1093014.0
2016-01-12 14:30:00,13.13,13.22,13.1,13.21,680469.0,8.1039,8.1595,8.0854,8.1533,680469.0
2016-01-12 14:40:00,13.21,13.23,13.14,13.17,698172.0,8.1533,8.1656,8.1101,8.1286,698172.0
2016-01-12 14:50:00,13.17,13.38,13.16,13.37,1199269.0,8.1286,8.2582,8.1224,8.252,1199269.0
2016-01-12 15:00:00,13.37,13.59,13.34,13.57,1510190.0,8.252,8.3878,8.2335,8.3755,1510190.0
2016-01-12 15:10:00,13.56,13.75,13.56,13.72,1151001.0,8.3693,8.4866,8.3693,8.4681,1151001.0
2016-01-12 15:20:00,13.73,13.8,13.59,13.6,1007019.0,8.4742,8.5174,8.3878,8.394,1007019.0
2016-01-12 15:30:00,13.6,13.7,13.53,13.54,1174865.0,8.394,8.4557,8.3508,8.357,1174865.0
2016-01-12 15:40:00,13.54,13.65,13.53,13.62,1317216.0,8.357,8.4249,8.3508,8.4063,1317216.0
2016-01-12 15:50:00,13.62,13.63,13.58,13.61,2257827.0,8.4063,8.4125,8.3817,8.4002,2257827.0
2016-01-13 09:30:00,13.81,14.09,13.71,14.08,1356969.0,8.5236,8.6964,8.4619,8.6903,1356969.0
2016-01-13 09:40:00,14.07,14.09,13.76,13.79,971940.0,8.6841,8.6964,8.4927,8.5113,971940.0
2016-01-13 09:50:00,13.79,13.79,13.48,13.65,1361492.0,8.5113,8.5113,8.3199,8.4249,1361492.0
2016-01-13 10:00:00,13.65,13.88,13.51,13.63,992530.0,8.4249,8.5668,8.3384,8.4125,992530.0
2016-01-13 10:10:00,13.63,13.63,13.28,13.31,978671.0,8.4125,8.4125,8.1965,8.215,978671.0
2016-01-13 10:20:00,13.3,13.36,13.22,13.31,768999.0,8.2088,8.2459,8.1595,8.215,768999.0
2016-01-13 10:30:00,13.3,13.31,13.08,13.09,1420933.0,8.2088,8.215,8.073,8.0792,1420933.0
2016-01-13 10:40:00,13.11,13.38,13.09,13.37,978791.0,8.0916,8.2582,8.0792,8.252,978791.0
2016-01-13 10:50:00,13.37,13.51,13.31,13.48,670242.0,8.252,8.3384,8.215,8.3199,670242.0
2016-01-13 11:00:00,13.48,13.56,13.29,13.3,643774.0,8.3199,8.3693,8.2027,8.2088,643774.0
2016-01-13 11:10:00,13.29,13.57,13.29,13.54,746647.0,8.2027,8.3755,8.2027,8.357,746647.0
2016-01-13 11:20:00,13.54,13.63,13.36,13.4,767919.0,8.357,8.4125,8.2459,8.2706,767919.0
2016-01-13 11:30:00,13.39,13.44,13.29,13.31,777327.0,8.2644,8.2952,8.2027,8.215,777327.0
2016-01-13 11:40:00,13.32,13.35,13.17,13.18,634098.0,8.2212,8.2397,8.1286,8.1348,634098.0
2016-01-13 11:50:00,13.18,13.22,13.14,13.22,1120667.0,8.1348,8.1595,8.1101,8.1595,1120667.0
2016-01-13 12:00:00,13.21,13.27,13.09,13.11,736857.0,8.1533,8.1903,8.0792,8.0916,736857.0
2016-01-13 12:10:00,13.11,13.2,13.1,13.12,771761.0,8.0916,8.1471,8.0854,8.0977,771761.0
2016-01-13 12:20:00,13.12,13.21,13.1,13.18,557170.0,8.0977,8.1533,8.0854,8.1348,557170.0
2016-01-13 12:30:00,13.18,13.18,13.1,13.14,610348.0,8.1348,8.1348,8.0854,8.1101,610348.0
2016-01-13 12:40:00,13.13,13.21,13.12,13.2,421642.0,8.1039,8.1533,8.0977,8.1471,421642.0
2016-01-13 12:50:00,13.19,13.2,13.04,13.09,957830.0,8.1409,8.1471,8.0484,8.0792,957830.0
2016-01-13 13:00:00,13.09,13.14,13.01,13.02,725923.0,8.0792,8.1101,8.0298,8.036,725923.0
2016-01-13 13:10:00,13.02,13.04,12.86,12.86,1116153.0,8.036,8.0484,7.9373,7.9373,1116153.0
2016-01-13 13:20:00,12.86,12.95,12.81,12.95,916812.0,7.9373,7.9928,7.9064,7.9928,916812.0
2016-01-13 13:30:00,12.94,13.0,12.92,12.93,574879.0,7.9866,8.0237,7.9743,7.9805,574879.0
2016-01-13 13:40:00,12.92,13.0,12.9,12.97,697915.0,7.9743,8.0237,7.962,8.0052,697915.0
2016-01-13 13:50:00,12.96,13.08,12.94,12.95,840007.0,7.999,8.073,7.9866,7.9928,840007.0
2016-01-13 14:00:00,12.95,12.97,12.88,12.9,1236355.0,7.9928,8.0052,7.9496,7.962,1236355.0
2016-01-13 14:10:00,12.9,12.95,12.89,12.92,906102.0,7.962,7.9928,7.9558,7.9743,906102.0
2016-01-13 14:20:00,12.91,12.95,12.84,12.93,734257.0,7.9681,7.9928,7.9249,7.9805,734257.0
2016-01-13 14:30:00,12.93,12.93,12.82,12.89,955015.0,7.9805,7.9805,7.9126,7.9558,955015.0
2016-01-13 14:40:00,12.88,12.89,12.75,12.82,1113283.0,7.9496,7.9558,7.8694,7.9126,1113283.0
2016-01-13 14:50:00,12.82,12.96,12.81,12.92,834267.0,7.9126,7.999,7.9064,7.9743,834267.0
2016-01-13 15:00:00,12.92,12.99,12.91,12.94,805631.0,7.9743,8.0175,7.9681,7.9866,805631.0
2016-01-13 15:10:00,12.94,13.01,12.87,12.99,1129772.0,7.9866,8.0298,7.9434,8.0175,1129772.0
2016-01-13 15:20:00,12.99,13.21,12.96,13.19,1651907.0,8.0175,8.1533,7.999,8.1409,1651907.0
2016-01-13 15:30:00,13.18,13.19,12.98,13.01,2135172.0,8.1348,8.1409,8.0113,8.0298,2135172.0
2016-01-13 15:40:00,13.02,13.02,12.89,12.9,1820189.0,8.036,8.036,7.9558,7.962,1820189.0
2016-01-13 15:50:00,12.9,12.98,12.89,12.96,2974223.0,7.962,8.0113,7.9558,7.999,2974223.0
2016-01-14 09:30:00,13.06,13.16,12.95,13.09,1451027.0,8.0607,8.1224,7.9928,8.0792,1451027.0
2016-01-14 09:40:00,13.1,13.4,13.02,13.25,1226982.0,8.0854,8.2706,8.036,8.178,1226982.0
2016-01-14 09:50:00,13.25,13.3,12.95,12.95,1069244.0,8.178,8.2088,7.9928,7.9928,1069244.0
2016-01-14 10:00:00,12.96,13.17,12.95,13.1,926968.0,7.999,8.1286,7.9928,8.0854,926968.0
2016-01-14 10:10:00,13.1,13.51,13.09,13.5,1562911.0,8.0854,8.3384,8.0792,8.3323,1562911.0
2016-01-14 10:20:00,13.5,13.73,13.43,13.73,1389782.0,8.3323,8.4742,8.2891,8.4742,1389782.0
2016-01-14 10:30:00,13.71,13.75,13.59,13.61,1060563.0,8.4619,8.4866,8.3878,8.4002,1060563.0
2016-01-14 10:40:00,13.6,13.83,13.51,13.83,1011061.0,8.394,8.536,8.3384,8.536,1011061.0
2016-01-14 10:50:00,13.83,13.84,13.64,13.71,844193.0,8.536,8.5421,8.4187,8.4619,844193.0
2016-01-14 11:00:00,13.71,13.84,13.48,13.5,973107.0,8.4619,8.5421,8.3199,8.3323,973107.0
2016-01-14 11:10:00,13.5,13.73,13.46,13.47,731680.0,8.3323,8.4742,8.3076,8.3138,731680.0
2016-01-14 11:20:00,13.47,13.57,13.32,13.4,703600.0,8.3138,8.3755,8.2212,8.2706,703600.0
2016-01-14 11:30:00,13.4,13.42,13.24,13.3,872327.0,8.2706,8.2829,8.1718,8.2088,872327.0
2016-01-14 11:40:00,13.3,13.32,13.19,13.24,843970.0,8.2088,8.2212,8.1409,8.1718,843970.0
2016-01-14 11:50:00,13.24,13.37,13.24,13.35,745276.0,8.1718,8.252,8.1718,8.2397,745276.0
2016-01-14 12:00:00,13.35,13.44,13.32,13.34,454130.0,8.2397,8.2952,8.2212,8.2335,454130.0
2016-01-14 12:10:00,13.33,13.44,13.3,13.33,563970.0,8.2274,8.2952,8.2088,8.2274,563970.0
2016-01-14 12:20:00,13.34,13.45,13.33,13.42,347929.0,8.2335,8.3014,8.2274,8.2829,347929.0
2016-01-14 12:30:00,13.41,13.44,13.33,13.37,423659.0,8.2767,8.2952,8.2274,8.252,423659.0
2016-01-14 12:40:00,13.38,13.53,13.38,13.52,667078.0,8.2582,8.3508,8.2582,8.3446,667078.0
2016-01-14 12:50:00,13.52,13.52,13.45,13.46,507900.0,8.3446,8.3446,8.3014,8.3076,507900.0
2016-01-14 13:00:00,13.46,13.57,13.41,13.52,651141.0,8.3076,8.3755,8.2767,8.3446,651141.0
2016-01-14 13:10:00,13.52,13.64,13.51,13.6,652451.0,8.3446,8.4187,8.3384,8.394,652451.0
2016-01-14 13:20:00,13.6,13.75,13.6,13.71,552152.0,8.394,8.4866,8.394,8.4619,552152.0
2016-01-14 13:30:00,13.71,13.81,13.67,13.71,544696.0,8.4619,8.5236,8.4372,8.4619,544696.0
2016-01-14 13:40:00,13.7,13.7,13.51,13.58,813419.0,8.4557,8.4557,8.3384,8.3817,813419.0
2016-01-14 13:50:00,13.57,13.66,13.53,13.62,437629.0,8.3755,8.431,8.3508,8.4063,437629.0
2016-01-14 14:00:00,13.62,13.68,13.53,13.65,624209.0,8.4063,8.4434,8.3508,8.4249,624209.0
2016-01-14 14:10:00,13.64,13.82,13.64,13.76,939870.0,8.4187,8.5298,8.4187,8.4927,939870.0
2016-01-14 14:20:00,13.75,13.85,13.75,13.8,751209.0,8.4866,8.5483,8.4866,8.5174,751209.0
2016-01-14 14:30:00,13.8,13.82,13.62,13.65,747517.0,8.5174,8.5298,8.4063,8.4249,747517.0
2016-01-14 14:40:00,13.66,13.8,13.64,13.77,488102.0,8.431,8.5174,8.4187,8.4989,488102.0
2016-01-14 14:50:00,13.78,13.91,13.77,13.9,718139.0,8.5051,8.5853,8.4989,8.5792,718139.0
2016-01-14 15:00:00,13.9,13.91,13.84,13.9,779225.0,8.5792,8.5853,8.5421,8.5792,779225.0
2016-01-14 15:10:00,13.89,14.05,13.89,14.02,1353869.0,8.573,8.6717,8.573,8.6532,1353869.0
2016-01-14 15:20:00,14.02,14.05,13.95,13.96,1105399.0,8.6532,8.6717,8.61,8.6162,1105399.0
2016-01-14 15:30:00,13.95,13.96,13.81,13.85,1160961.0,8.61,8.6162,8.5236,8.5483,1160961.0
2016-01-14 15:40:00,13.85,13.98,13.83,13.98,1650922.0,8.5483,8.6285,8.536,8.6285,1650922.0
2016-01-14 15:50:00,13.97,14.0,13.92,13.97,2455981.0,8.6224,8.6409,8.5915,8.6224,2455981.0
2016-01-15 09:30:00,13.06,13.47,13.02,13.28,1940616.0,8.0607,8.3138,8.036,8.1965,1940616.0
2016-01-15 09:40:00,13.29,13.55,13.16,13.41,1328022.0,8.2027,8.3631,8.1224,8.2767,1328022.0
2016-01-15 09:50:00,13.4,13.41,13.19,13.24,750075.0,8.2706,8.2767,8.1409,8.1718,750075.0
2016-01-15 10:00:00,13.23,13.24,13.06,13.21,944841.0,8.1656,8.1718,8.0607,8.1533,944841.0
2016-01-15 10:10:00,13.22,13.24,12.99,13.1,1070099.0,8.1595,8.1718,8.0175,8.0854,1070099.0
2016-01-15 10:20:00,13.1,13.26,13.06,13.15,644130.0,8.0854,8.1841,8.0607,8.1163,644130.0
2016-01-15 10:30:00,13.14,13.28,13.08,13.1,613224.0,8.1101,8.1965,8.073,8.0854,613224.0
2016-01-15 10:40:00,13.1,13.12,12.97,13.11,1085298.0,8.0854,8.0977,8.0052,8.0916,1085298.0
2016-01-15 10:50:00,13.11,13.12,12.96,12.99,1055572.0,8.0916,8.0977,7.999,8.0175,1055572.0
2016-01-15 11:00:00,12.98,13.09,12.92,13.05,1184210.0,8.0113,8.0792,7.9743,8.0545,1184210.0
2016-01-15 11:10:00,13.05,13.22,13.0,13.17,905674.0,8.0545,8.1595,8.0237,8.1286,905674.0
2016-01-15 11:20:00,13.16,13.19,13.05,13.11,1014861.0,8.1224,8.1409,8.0545,8.0916,1014861.0
2016-01-15 11:30:00,13.1,13.11,12.96,13.0,1108954.0,8.0854,8.0916,7.999,8.0237,1108954.0
2016-01-15 11:40:00,12.99,13.04,12.93,12.98,750553.0,8.0175,8.0484,7.9805,8.0113,750553.0
2016-01-15 11:50:00,12.98,13.01,12.92,12.98,1071617.0,8.0113,8.0298,7.9743,8.0113,1071617.0
2016-01-15 12:00:00,12.98,13.02,12.94,13.01,911033.0,8.0113,8.036,7.9866,8.0298,911033.0
2016-01-15 12:10:00,13.0,13.01,12.91,12.92,863103.0,8.0237,8.0298,7.9681,7.9743,863103.0
2016-01-15 12:20:00,12.93,12.96,12.86,12.94,752098.0,7.9805,7.999,7.9373,7.9866,752098.0
2016-01-15 12:30:00,12.93,12.94,12.81,12.83,875827.0,7.9805,7.9866,7.9064,7.9187,875827.0
2016-01-15 12:40:00,12.82,12.92,12.78,12.9,869586.0,7.9126,7.9743,7.8879,7.962,869586.0
2016-01-15 12:50:00,12.9,12.97,12.87,12.95,682164.0,7.962,8.0052,7.9434,7.9928,682164.0
2016-01-15 13:00:00,12.95,12.98,12.85,12.86,667751.0,7.9928,8.0113,7.9311,7.9373,667751.0
2016-01-15 13:10:00,12.86,12.96,12.84,12.94,580164.0,7.9373,7.999,7.9249,7.9866,580164.0
2016-01-15 13:20:00,12.94,12.99,12.91,12.95,684493.0,7.9866,8.0175,7.9681,7.9928,684493.0
2016-01-15 13:30:00,12.95,13.02,12.95,12.98,676612.0,7.9928,8.036,7.9928,8.0113,676612.0
2016-01-15 13:40:00,12.97,13.0,12.91,12.96,881531.0,8.0052,8.0237,7.9681,7.999,881531.0
2016-01-15 13:50:00,12.95,13.06,12.94,13.01,1020039.0,7.9928,8.0607,7.9866,8.0298,1020039.0
2016-01-15 14:00:00,13.02,13.04,12.99,13.03,897882.0,8.036,8.0484,8.0175,8.0422,897882.0
2016-01-15 14:10:00,13.03,13.05,12.93,12.95,750302.0,8.0422,8.0545,7.9805,7.9928,750302.0
2016-01-15 14:20:00,12.95,12.98,12.92,12.95,845610.0,7.9928,8.0113,7.9743,7.9928,845610.0
2016-01-15 14:30:00,12.96,12.98,12.92,12.94,683951.0,7.999,8.0113,7.9743,7.9866,683951.0
2016-01-15 14:40:00,12.93,13.0,12.93,12.99,628266.0,7.9805,8.0237,7.9805,8.0175,628266.0
2016-01-15 14:50:00,12.99,13.09,12.96,13.05,1008710.0,8.0175,8.0792,7.999,8.0545,1008710.0
2016-01-15 15:00:00,13.04,13.07,13.0,13.02,943206.0,8.0484,8.0669,8.0237,8.036,943206.0
2016-01-15 15:10:00,13.02,13.07,12.98,13.02,1247176.0,8.036,8.0669,8.0113,8.036,1247176.0
2016-01-15 15:20:00,13.02,13.05,13.0,13.03,843119.0,8.036,8.0545,8.0237,8.0422,843119.0
2016-01-15 15:30:00,13.03,13.08,12.98,12.99,1055146.0,8.0422,8.073,8.0113,8.0175,1055146.0
2016-01-15 15:40:00,13.0,13.05,12.96,13.02,1551029.0,8.0237,8.0545,7.999,8.036,1551029.0
2016-01-15 15:50:00,13.02,13.04,12.96,12.98,3064289.0,8.036,8.0484,7.999,8.0113,3064289.0
2016-01-19 09:30:00,13.17,13.28,12.92,12.95,1551171.0,8.1286,8.1965,7.9743,7.9928,1551171.0
2016-01-19 09:40:00,12.94,12.96,12.77,12.9,914380.0,7.9866,7.999,7.8817,7.962,914380.0
2016-01-19 09:50:00,12.89,13.0,12.8,12.98,815260.0,7.9558,8.0237,7.9002,8.0113,815260.0
2016-01-19 10:00:00,12.97,13.19,12.92,13.02,1002857.0,8.0052,8.1409,7.9743,8.036,1002857.0
2016-01-19 10:10:00,13.02,13.17,13.01,13.05,695030.0,8.036,8.1286,8.0298,8.0545,695030.0
2016-01-19 10:20:00,13.05,13.36,13.04,13.34,1477002.0,8.0545,8.2459,8.0484,8.2335,1477002.0
2016-01-19 10:30:00,13.34,13.42,13.04,13.04,1077389.0,8.2335,8.2829,8.0484,8.0484,1077389.0
2016-01-19 10:40:00,13.05,13.17,12.97,13.17,685059.0,8.0545,8.1286,8.0052,8.1286,685059.0
2016-01-19 10:50:00,13.17,13.19,12.97,12.98,475401.0,8.1286,8.1409,8.0052,8.0113,475401.0
2016-01-19 11:00:00,12.97,13.04,12.93,12.96,523435.0,8.0052,8.0484,7.9805,7.999,523435.0
2016-01-19 11:10:00,12.98,12.98,12.85,12.86,558502.0,8.0113,8.0113,7.9311,7.9373,558502.0
2016-01-19 11:20:00,12.87,13.0,12.86,12.96,523276.0,7.9434,8.0237,7.9373,7.999,523276.0
2016-01-19 11:30:00,12.97,13.04,12.93,13.0,654219.0,8.0052,8.0484,7.9805,8.0237,654219.0
2016-01-19 11:40:00,13.0,13.1,12.97,13.0,789946.0,8.0237,8.0854,8.0052,8.0237,789946.0
2016-01-19 11:50:00,13.0,13.08,12.98,12.99,572383.0,8.0237,8.073,8.0113,8.0175,572383.0
2016-01-19 12:00:00,12.99,13.04,12.9,12.92,457362.0,8.0175,8.0484,7.962,7.9743,457362.0
2016-01-19 12:10:00,12.92,12.99,12.9,12.96,443798.0,7.9743,8.0175,7.962,7.999,443798.0
2016-01-19 12:20:00,12.94,13.05,12.9,13.02,775506.0,7.9866,8.0545,7.962,8.036,775506.0
2016-01-19 12:30:00,13.01,13.05,12.98,13.0,447371.0,8.0298,8.0545,8.0113,8.0237,447371.0
2016-01-19 12:40:00,13.01,13.05,12.96,13.02,983219.0,8.0298,8.0545,7.999,8.036,983219.0
2016-01-19 12:50:00,13.02,13.04,12.99,13.02,436155.0,8.036,8.0484,8.0175,8.036,436155.0
2016-01-19 13:00:00,13.01,13.05,12.95,12.98,497978.0,8.0298,8.0545,7.9928,8.0113,497978.0
2016-01-19 13:10:00,12.98,13.0,12.9,12.95,460865.0,8.0113,8.0237,7.962,7.9928,460865.0
2016-01-19 13:20:00,12.95,12.98,12.81,12.81,704408.0,7.9928,8.0113,7.9064,7.9064,704408.0
2016-01-19 13:30:00,12.81,12.85,12.76,12.81,681817.0,7.9064,7.9311,7.8755,7.9064,681817.0
2016-01-19 13:40:00,12.82,12.83,12.7,12.71,745725.0,7.9126,7.9187,7.8385,7.8447,745725.0
2016-01-19 13:50:00,12.7,12.71,12.6,12.61,738251.0,7.8385,7.8447,7.7768,7.783,738251.0
2016-01-19 14:00:00,12.61,12.65,12.37,12.4,1553269.0,7.783,7.8077,7.6348,7.6533,1553269.0
2016-01-19 14:10:00,12.4,12.43,12.27,12.39,1075466.0,7.6533,7.6719,7.5731,7.6472,1075466.0
2016-01-19 14:20:00,12.39,12.42,12.33,12.4,797925.0,7.6472,7.6657,7.6101,7.6533,797925.0
2016-01-19 14:30:00,12.41,12.43,12.3,12.36,632003.0,7.6595,7.6719,7.5916,7.6287,632003.0
2016-01-19 14:40:00,12.36,12.38,12.21,12.26,890970.0,7.6287,7.641,7.5361,7.5669,890970.0
2016-01-19 14:50:00,12.26,12.44,12.25,12.36,1079930.0,7.5669,7.678,7.5608,7.6287,1079930.0
2016-01-19 15:00:00,12.36,12.43,12.33,12.42,898738.0,7.6287,7.6719,7.6101,7.6657,898738.0
2016-01-19 15:10:00,12.42,12.5,12.38,12.46,809802.0,7.6657,7.7151,7.641,7.6904,809802.0
2016-01-19 15:20:00,12.45,12.6,12.44,12.6,824660.0,7.6842,7.7768,7.678,7.7768,824660.0
2016-01-19 15:30:00,12.6,12.64,12.53,12.56,1386874.0,7.7768,7.8015,7.7336,7.7521,1386874.0
2016-01-19 15:40:00,12.57,12.68,12.52,12.65,1366897.0,7.7583,7.8262,7.7274,7.8077,1366897.0
2016-01-19 15:50:00,12.66,12.66,12.54,12.56,1803195.0,7.8138,7.8138,7.7398,7.7521,1803195.0
2016-01-20 09:30:00,12.05,12.08,11.8,11.88,2251012.0,7.4373,7.4558,7.283,7.3324,2251012.0
2016-01-20 09:40:00,11.88,11.94,11.71,11.88,2416177.0,7.3324,7.3694,7.2275,7.3324,2416177.0
2016-01-20 09:50:00,11.87,11.97,11.72,11.75,1082839.0,7.3262,7.388,7.2337,7.2522,1082839.0
2016-01-20 10:00:00,11.75,11.81,11.68,11.71,1974238.0,7.2522,7.2892,7.209,7.2275,1974238.0
2016-01-20 10:10:00,11.72,11.75,11.59,11.63,1251000.0,7.2337,7.2522,7.1534,7.1781,1251000.0
2016-01-20 10:20:00,11.63,11.64,11.4,11.41,1943638.0,7.1781,7.1843,7.0361,7.0423,1943638.0
2016-01-20 10:30:00,11.41,11.45,11.24,11.27,1558811.0,7.0423,7.067,6.9374,6.9559,1558811.0
2016-01-20 10:40:00,11.27,11.3,11.2,11.26,2344005.0,6.9559,6.9744,6.9127,6.9497,2344005.0
2016-01-20 10:50:00,11.26,11.39,11.22,11.32,1718798.0,6.9497,7.03,6.925,6.9868,1718798.0
2016-01-20 11:00:00,11.31,11.56,11.31,11.54,1558790.0,6.9806,7.1349,6.9806,7.1226,1558790.0
2016-01-20 11:10:00,11.54,11.63,11.5,11.59,1733442.0,7.1226,7.1781,7.0979,7.1534,1733442.0
2016-01-20 11:20:00,11.59,11.67,11.5,11.54,944932.0,7.1534,7.2028,7.0979,7.1226,944932.0
2016-01-20 11:30:00,11.54,11.6,11.5,11.59,735724.0,7.1226,7.1596,7.0979,7.1534,735724.0
2016-01-20 11:40:00,11.59,11.68,11.58,11.64,737565.0,7.1534,7.209,7.1472,7.1843,737565.0
2016-01-20 11:50:00,11.64,11.65,11.46,11.5,1058192.0,7.1843,7.1904,7.0732,7.0979,1058192.0
2016-01-20 12:00:00,11.51,11.57,11.43,11.44,567400.0,7.104,7.1411,7.0547,7.0608,567400.0
2016-01-20 12:10:00,11.44,11.59,11.41,11.5,952747.0,7.0608,7.1534,7.0423,7.0979,952747.0
2016-01-20 12:20:00,11.5,11.52,11.42,11.44,578186.0,7.0979,7.1102,7.0485,7.0608,578186.0
2016-01-20 12:30:00,11.44,11.45,11.35,11.38,964816.0,7.0608,7.067,7.0053,7.0238,964816.0
2016-01-20 12:40:00,11.38,11.48,11.36,11.44,1454745.0,7.0238,7.0855,7.0115,7.0608,1454745.0
2016-01-20 12:50:00,11.45,11.64,11.43,11.63,883182.0,7.067,7.1843,7.0547,7.1781,883182.0
2016-01-20 13:00:00,11.64,11.75,11.52,11.52,1072083.0,7.1843,7.2522,7.1102,7.1102,1072083.0
2016-01-20 13:10:00,11.52,11.55,11.47,11.51,1197874.0,7.1102,7.1287,7.0793,7.104,1197874.0
2016-01-20 13:20:00,11.52,11.59,11.47,11.58,974842.0,7.1102,7.1534,7.0793,7.1472,974842.0
2016-01-20 13:30:00,11.59,11.84,11.58,11.82,883651.0,7.1534,7.3077,7.1472,7.2954,883651.0
2016-01-20 13:40:00,11.82,12.03,11.8,12.02,1319302.0,7.2954,7.425,7.283,7.4188,1319302.0
2016-01-20 13:50:00,12.03,12.26,11.96,11.98,1158383.0,7.425,7.5669,7.3818,7.3941,1158383.0
2016-01-20 14:00:00,11.98,12.01,11.73,11.78,887797.0,7.3941,7.4126,7.2398,7.2707,887797.0
2016-01-20 14:10:00,11.78,11.86,11.72,11.79,1042525.0,7.2707,7.3201,7.2337,7.2769,1042525.0
2016-01-20 14:20:00,11.78,11.92,11.77,11.86,691732.0,7.2707,7.3571,7.2645,7.3201,691732.0
2016-01-20 14:30:00,11.86,11.88,11.73,11.82,590669.0,7.3201,7.3324,7.2398,7.2954,590669.0
2016-01-20 14:40:00,11.82,11.85,11.75,11.76,600124.0,7.2954,7.3139,7.2522,7.2583,600124.0
2016-01-20 14:50:00,11.76,11.79,11.71,11.74,1115495.0,7.2583,7.2769,7.2275,7.246,1115495.0
2016-01-20 15:00:00,11.74,11.92,11.71,11.88,743044.0,7.246,7.3571,7.2275,7.3324,743044.0
2016-01-20 15:10:00,11.88,12.06,11.82,12.05,1018494.0,7.3324,7.4435,7.2954,7.4373,1018494.0
2016-01-20 15:20:00,12.04,12.15,12.04,12.09,1229497.0,7.4312,7.499,7.4312,7.462,1229497.0
2016-01-20 15:30:00,12.09,12.15,11.98,12.0,1364905.0,7.462,7.499,7.3941,7.4065,1364905.0
2016-01-20 15:40:00,12.0,12.05,11.98,12.05,1234213.0,7.4065,7.4373,7.3941,7.4373,1234213.0
2016-01-20 15:50:00,12.05,12.08,12.0,12.01,1895730.0,7.4373,7.4558,7.4065,7.4126,1895730.0
2016-01-21 09:30:00,12.85,13.07,12.51,12.86,3548466.0,7.9311,8.0669,7.7212,7.9373,3548466.0
2016-01-21 09:40:00,12.87,12.91,12.47,12.51,2065505.0,7.9434,7.9681,7.6966,7.7212,2065505.0
2016-01-21 09:50:00,12.51,12.95,12.5,12.82,1899836.0,7.7212,7.9928,7.7151,7.9126,1899836.0
2016-01-21 10:00:00,12.82,13.55,12.81,13.53,2690160.0,7.9126,8.3631,7.9064,8.3508,2690160.0
2016-01-21 10:10:00,13.52,14.36,13.5,13.69,3975963.0,8.3446,8.8631,8.3323,8.4495,3975963.0
2016-01-21 10:20:00,13.69,13.9,13.58,13.82,1988605.0,8.4495,8.5792,8.3817,8.5298,1988605.0
2016-01-21 10:30:00,13.82,13.93,13.7,13.92,2579002.0,8.5298,8.5977,8.4557,8.5915,2579002.0
2016-01-21 10:40:00,13.93,14.45,13.91,14.09,2514285.0,8.5977,8.9186,8.5853,8.6964,2514285.0
2016-01-21 10:50:00,14.08,14.14,13.92,13.98,2440113.0,8.6903,8.7273,8.5915,8.6285,2440113.0
2016-01-21 11:00:00,13.99,14.39,13.81,14.29,2291624.0,8.6347,8.8816,8.5236,8.8199,2291624.0
2016-01-21 11:10:00,14.29,14.36,14.01,14.16,1749120.0,8.8199,8.8631,8.6471,8.7396,1749120.0
2016-01-21 11:20:00,14.17,14.19,13.95,14.06,1511177.0,8.7458,8.7581,8.61,8.6779,1511177.0
2016-01-21 11:30:00,14.06,14.35,14.04,14.3,1222806.0,8.6779,8.8569,8.6656,8.826,1222806.0
2016-01-21 11:40:00,14.3,14.38,14.11,14.37,1258500.0,8.826,8.8754,8.7088,8.8692,1258500.0
2016-01-21 11:50:00,14.37,14.42,14.29,14.29,1308741.0,8.8692,8.9001,8.8199,8.8199,1308741.0
2016-01-21 12:00:00,14.29,14.52,14.29,14.37,1657633.0,8.8199,8.9618,8.8199,8.8692,1657633.0
2016-01-21 12:10:00,14.37,14.62,14.36,14.54,1343236.0,8.8692,9.0235,8.8631,8.9742,1343236.0
2016-01-21 12:20:00,14.54,14.56,14.37,14.4,1674453.0,8.9742,8.9865,8.8692,8.8878,1674453.0
2016-01-21 12:30:00,14.4,14.41,14.23,14.24,1940330.0,8.8878,8.8939,8.7828,8.789,1940330.0
2016-01-21 12:40:00,14.24,14.25,14.04,14.08,1516086.0,8.789,8.7952,8.6656,8.6903,1516086.0
2016-01-21 12:50:00,14.08,14.14,13.97,14.11,1626247.0,8.6903,8.7273,8.6224,8.7088,1626247.0
2016-01-21 13:00:00,14.1,14.3,14.09,14.27,1163983.0,8.7026,8.826,8.6964,8.8075,1163983.0
2016-01-21 13:10:00,14.27,14.36,14.19,14.2,622548.0,8.8075,8.8631,8.7581,8.7643,622548.0
2016-01-21 13:20:00,14.2,14.27,14.05,14.15,852352.0,8.7643,8.8075,8.6717,8.7335,852352.0
2016-01-21 13:30:00,14.15,14.2,13.91,13.92,1561226.0,8.7335,8.7643,8.5853,8.5915,1561226.0
2016-01-21 13:40:00,13.92,13.97,13.81,13.84,1351214.0,8.5915,8.6224,8.5236,8.5421,1351214.0
2016-01-21 13:50:00,13.83,13.87,13.56,13.86,1383855.0,8.536,8.5606,8.3693,8.5545,1383855.0
2016-01-21 14:00:00,13.87,13.88,13.76,13.81,979932.0,8.5606,8.5668,8.4927,8.5236,979932.0
2016-01-21 14:10:00,13.8,13.84,13.66,13.74,1573835.0,8.5174,8.5421,8.431,8.4804,1573835.0
2016-01-21 14:20:00,13.74,13.89,13.72,13.84,1545133.0,8.4804,8.573,8.4681,8.5421,1545133.0
2016-01-21 14:30:00,13.83,14.06,13.82,13.99,1036934.0,8.536,8.6779,8.5298,8.6347,1036934.0
2016-01-21 14:40:00,13.99,14.13,13.92,13.92,749072.0,8.6347,8.7211,8.5915,8.5915,749072.0
2016-01-21 14:50:00,13.93,14.23,13.91,14.15,821306.0,8.5977,8.7828,8.5853,8.7335,821306.0
2016-01-21 15:00:00,14.16,14.16,13.91,13.95,789918.0,8.7396,8.7396,8.5853,8.61,789918.0
2016-01-21 15:10:00,13.95,14.09,13.92,14.08,1106561.0,8.61,8.6964,8.5915,8.6903,1106561.0
2016-01-21 15:20:00,14.08,14.09,13.98,13.99,963732.0,8.6903,8.6964,8.6285,8.6347,963732.0
2016-01-21 15:30:00,13.99,14.11,13.91,13.92,1545641.0,8.6347,8.7088,8.5853,8.5915,1545641.0
2016-01-21 15:40:00,13.91,13.97,13.85,13.89,2058160.0,8.5853,8.6224,8.5483,8.573,2058160.0
2016-01-21 15:50:00,13.88,14.03,13.87,13.87,2827428.0,8.5668,8.6594,8.5606,8.5606,2827428.0
2016-01-22 09:30:00,14.92,15.05,14.65,14.83,3320612.0,9.2087,9.2889,9.0421,9.1532,3320612.0
2016-01-22 09:40:00,14.84,15.13,14.68,14.91,3126389.0,9.1593,9.3383,9.0606,9.2025,3126389.0
2016-01-22 09:50:00,14.9,15.48,14.88,15.43,3765281.0,9.1964,9.5543,9.184,9.5235,3765281.0
2016-01-22 10:00:00,15.41,15.73,15.27,15.48,5072363.0,9.5111,9.7086,9.4247,9.5543,5072363.0
2016-01-22 10:10:00,15.49,15.82,15.48,15.6,3497144.0,9.5605,9.7642,9.5543,9.6284,3497144.0
2016-01-22 10:20:00,15.61,15.64,15.34,15.48,2606530.0,9.6346,9.6531,9.4679,9.5543,2606530.0
2016-01-22 10:30:00,15.48,15.49,15.15,15.35,2500032.0,9.5543,9.5605,9.3507,9.4741,2500032.0
2016-01-22 10:40:00,15.36,15.43,15.25,15.3,1048104.0,9.4803,9.5235,9.4124,9.4432,1048104.0
2016-01-22 10:50:00,15.31,15.46,15.23,15.34,1625259.0,9.4494,9.542,9.4,9.4679,1625259.0
2016-01-22 11:00:00,15.33,15.34,15.09,15.17,2598209.0,9.4618,9.4679,9.3136,9.363,2598209.0
2016-01-22 11:10:00,15.17,15.28,15.13,15.19,2256154.0,9.363,9.4309,9.3383,9.3754,2256154.0
2016-01-22 11:20:00,15.19,15.27,15.15,15.22,1347743.0,9.3754,9.4247,9.3507,9.3939,1347743.0
2016-01-22 11:30:00,15.21,15.22,15.02,15.04,1131568.0,9.3877,9.3939,9.2704,9.2828,1131568.0
2016-01-22 11:40:00,15.04,15.11,15.02,15.06,1140465.0,9.2828,9.326,9.2704,9.2951,1140465.0
2016-01-22 11:50:00,15.06,15.13,15.0,15.1,1225773.0,9.2951,9.3383,9.2581,9.3198,1225773.0
2016-01-22 12:00:00,15.09,15.17,15.05,15.12,866533.0,9.3136,9.363,9.2889,9.3321,866533.0
2016-01-22 12:10:00,15.12,15.15,15.01,15.14,795688.0,9.3321,9.3507,9.2643,9.3445,795688.0
2016-01-22 12:20:00,15.14,15.33,15.14,15.27,1192285.0,9.3445,9.4618,9.3445,9.4247,1192285.0
2016-01-22 12:30:00,15.26,15.49,15.22,15.48,1077587.0,9.4186,9.5605,9.3939,9.5543,1077587.0
2016-01-22 12:40:00,15.49,15.5,15.39,15.4,705039.0,9.5605,9.5667,9.4988,9.505,705039.0
2016-01-22 12:50:00,15.4,15.45,15.33,15.44,578254.0,9.505,9.5358,9.4618,9.5297,578254.0
2016-01-22 13:00:00,15.44,15.48,15.29,15.32,761024.0,9.5297,9.5543,9.4371,9.4556,761024.0
2016-01-22 13:10:00,15.32,15.48,15.31,15.44,548100.0,9.4556,9.5543,9.4494,9.5297,548100.0
2016-01-22 13:20:00,15.44,15.54,15.4,15.41,627758.0,9.5297,9.5914,9.505,9.5111,627758.0
2016-01-22 13:30:00,15.41,15.46,15.35,15.37,667409.0,9.5111,9.542,9.4741,9.4865,667409.0
2016-01-22 13:40:00,15.37,15.51,15.36,15.49,507979.0,9.4865,9.5729,9.4803,9.5605,507979.0
2016-01-22 13:50:00,15.5,15.59,15.44,15.58,918211.0,9.5667,9.6222,9.5297,9.6161,918211.0
2016-01-22 14:00:00,15.58,15.62,15.38,15.41,1082394.0,9.6161,9.6408,9.4926,9.5111,1082394.0
2016-01-22 14:10:00,15.42,15.52,15.41,15.43,591218.0,9.5173,9.579,9.5111,9.5235,591218.0
2016-01-22 14:20:00,15.43,15.45,15.32,15.34,812431.0,9.5235,9.5358,9.4556,9.4679,812431.0
2016-01-22 14:30:00,15.33,15.44,15.3,15.32,687648.0,9.4618,9.5297,9.4432,9.4556,687648.0
2016-01-22 14:40:00,15.33,15.39,15.3,15.38,523681.0,9.4618,9.4988,9.4432,9.4926,523681.0
2016-01-22 14:50:00,15.37,15.51,15.35,15.48,922361.0,9.4865,9.5729,9.4741,9.5543,922361.0
2016-01-22 15:00:00,15.48,15.49,15.32,15.33,670323.0,9.5543,9.5605,9.4556,9.4618,670323.0
2016-01-22 15:10:00,15.33,15.44,15.33,15.41,819516.0,9.4618,9.5297,9.4618,9.5111,819516.0
2016-01-22 15:20:00,15.41,15.41,15.32,15.33,866454.0,9.5111,9.5111,9.4556,9.4618,866454.0
2016-01-22 15:30:00,15.34,15.35,15.25,15.33,1517505.0,9.4679,9.4741,9.4124,9.4618,1517505.0
2016-01-22 15:40:00,15.33,15.35,15.25,15.35,1635811.0,9.4618,9.4741,9.4124,9.4741,1635811.0
2016-01-22 15:50:00,15.35,15.35,15.31,15.33,2993177.0,9.4741,9.4741,9.4494,9.4618,2993177.0
2016-01-25 09:30:00,15.14,15.17,14.82,15.02,1756561.0,9.3445,9.363,9.147,9.2704,1756561.0
2016-01-25 09:40:00,15.02,15.29,14.88,15.04,1075045.0,9.2704,9.4371,9.184,9.2828,1075045.0
2016-01-25 09:50:00,15.05,15.48,15.02,15.26,1156926.0,9.2889,9.5543,9.2704,9.4186,1156926.0
2016-01-25 10:00:00,15.27,15.74,15.18,15.52,1692612.0,9.4247,9.7148,9.3692,9.579,1692612.0
2016-01-25 10:10:00,15.51,15.54,15.18,15.22,1746038.0,9.5729,9.5914,9.3692,9.3939,1746038.0
2016-01-25 10:20:00,15.21,15.24,15.07,15.11,1342478.0,9.3877,9.4062,9.3013,9.326,1342478.0
2016-01-25 10:30:00,15.11,15.24,15.0,15.08,1064022.0,9.326,9.4062,9.2581,9.3075,1064022.0
2016-01-25 10:40:00,15.09,15.23,15.01,15.17,892985.0,9.3136,9.4,9.2643,9.363,892985.0
2016-01-25 10:50:00,15.16,15.23,15.03,15.09,807957.0,9.3568,9.4,9.2766,9.3136,807957.0
2016-01-25 11:00:00,15.08,15.1,14.82,14.87,1292147.0,9.3075,9.3198,9.147,9.1778,1292147.0
2016-01-25 11:10:00,14.86,14.93,14.82,14.89,741521.0,9.1717,9.2149,9.147,9.1902,741521.0
2016-01-25 11:20:00,14.89,14.99,14.83,14.89,637652.0,9.1902,9.2519,9.1532,9.1902,637652.0
2016-01-25 11:30:00,14.89,14.9,14.62,14.64,810513.0,9.1902,9.1964,9.0235,9.0359,810513.0
2016-01-25 11:40:00,14.64,14.71,14.56,14.63,663427.0,9.0359,9.0791,8.9865,9.0297,663427.0
2016-01-25 11:50:00,14.64,14.78,14.62,14.74,627648.0,9.0359,9.1223,9.0235,9.0976,627648.0
2016-01-25 12:00:00,14.74,14.8,14.63,14.71,508473.0,9.0976,9.1346,9.0297,9.0791,508473.0
2016-01-25 12:10:00,14.7,14.76,14.57,14.67,538027.0,9.0729,9.11,8.9927,9.0544,538027.0
2016-01-25 12:20:00,14.67,14.77,14.65,14.69,362018.0,9.0544,9.1161,9.0421,9.0668,362018.0
2016-01-25 12:30:00,14.68,14.72,14.61,14.71,459721.0,9.0606,9.0853,9.0174,9.0791,459721.0
2016-01-25 12:40:00,14.72,14.76,14.61,14.66,423524.0,9.0853,9.11,9.0174,9.0482,423524.0
2016-01-25 12:50:00,14.67,14.68,14.52,14.56,651562.0,9.0544,9.0606,8.9618,8.9865,651562.0
2016-01-25 13:00:00,14.56,14.66,14.55,14.6,703723.0,8.9865,9.0482,8.9803,9.0112,703723.0
2016-01-25 13:10:00,14.61,14.62,14.51,14.53,502473.0,9.0174,9.0235,8.9557,8.968,502473.0
2016-01-25 13:20:00,14.52,14.6,14.45,14.58,722417.0,8.9618,9.0112,8.9186,8.9989,722417.0
2016-01-25 13:30:00,14.59,14.62,14.5,14.55,473816.0,9.005,9.0235,8.9495,8.9803,473816.0
2016-01-25 13:40:00,14.55,14.57,14.35,14.38,521720.0,8.9803,8.9927,8.8569,8.8754,521720.0
2016-01-25 13:50:00,14.38,14.41,14.33,14.36,423050.0,8.8754,8.8939,8.8446,8.8631,423050.0
2016-01-25 14:00:00,14.36,14.49,14.35,14.47,577086.0,8.8631,8.9433,8.8569,8.931,577086.0
2016-01-25 14:10:00,14.47,14.52,14.4,14.44,481957.0,8.931,8.9618,8.8878,8.9124,481957.0
2016-01-25 14:20:00,14.43,14.44,14.33,14.43,484526.0,8.9063,8.9124,8.8446,8.9063,484526.0
2016-01-25 14:30:00,14.43,14.45,14.33,14.37,505680.0,8.9063,8.9186,8.8446,8.8692,505680.0
2016-01-25 14:40:00,14.37,14.38,14.25,14.28,551646.0,8.8692,8.8754,8.7952,8.8137,551646.0
2016-01-25 14:50:00,14.27,14.32,14.25,14.3,435901.0,8.8075,8.8384,8.7952,8.826,435901.0
2016-01-25 15:00:00,14.31,14.45,14.3,14.34,776972.0,8.8322,8.9186,8.826,8.8507,776972.0
2016-01-25 15:10:00,14.34,14.4,14.31,14.4,590333.0,8.8507,8.8878,8.8322,8.8878,590333.0
2016-01-25 15:20:00,14.39,14.4,14.28,14.29,611790.0,8.8816,8.8878,8.8137,8.8199,611790.0
2016-01-25 15:30:00,14.29,14.32,14.19,14.24,1175118.0,8.8199,8.8384,8.7581,8.789,1175118.0
2016-01-25 15:40:00,14.23,14.25,14.19,14.23,1050778.0,8.7828,8.7952,8.7581,8.7828,1050778.0
2016-01-25 15:50:00,14.22,14.26,14.18,14.19,2743765.0,8.7767,8.8014,8.752,8.7581,2743765.0
2016-01-26 09:30:00,14.4,14.64,14.34,14.35,1327190.0,8.8878,9.0359,8.8507,8.8569,1327190.0
2016-01-26 09:40:00,14.34,14.46,14.2,14.21,842861.0,8.8507,8.9248,8.7643,8.7705,842861.0
2016-01-26 09:50:00,14.23,14.32,14.1,14.11,864827.0,8.7828,8.8384,8.7026,8.7088,864827.0
2016-01-26 10:00:00,14.12,14.55,14.11,14.54,915616.0,8.7149,8.9803,8.7088,8.9742,915616.0
2016-01-26 10:10:00,14.54,14.76,14.51,14.72,1242858.0,8.9742,9.11,8.9557,9.0853,1242858.0
2016-01-26 10:20:00,14.72,14.83,14.6,14.66,1106796.0,9.0853,9.1532,9.0112,9.0482,1106796.0
2016-01-26 10:30:00,14.67,14.74,14.6,14.71,604671.0,9.0544,9.0976,9.0112,9.0791,604671.0
2016-01-26 10:40:00,14.7,14.72,14.42,14.44,708041.0,9.0729,9.0853,8.9001,8.9124,708041.0
2016-01-26 10:50:00,14.44,14.47,14.36,14.41,455893.0,8.9124,8.931,8.8631,8.8939,455893.0
2016-01-26 11:00:00,14.41,14.57,14.39,14.49,564100.0,8.8939,8.9927,8.8816,8.9433,564100.0
2016-01-26 11:10:00,14.49,14.7,14.43,14.67,591678.0,8.9433,9.0729,8.9063,9.0544,591678.0
2016-01-26 11:20:00,14.67,14.78,14.65,14.73,707202.0,9.0544,9.1223,9.0421,9.0914,707202.0
2016-01-26 11:30:00,14.73,14.74,14.6,14.72,477343.0,9.0914,9.0976,9.0112,9.0853,477343.0
2016-01-26 11:40:00,14.71,14.77,14.68,14.71,446454.0,9.0791,9.1161,9.0606,9.0791,446454.0
2016-01-26 11:50:00,14.71,14.81,14.69,14.76,630265.0,9.0791,9.1408,9.0668,9.11,630265.0
2016-01-26 12:00:00,14.76,14.89,14.75,14.85,1132891.0,9.11,9.1902,9.1038,9.1655,1132891.0
2016-01-26 12:10:00,14.85,14.99,14.77,14.96,770547.0,9.1655,9.2519,9.1161,9.2334,770547.0
2016-01-26 12:20:00,14.97,15.01,14.91,14.98,604070.0,9.2396,9.2643,9.2025,9.2457,604070.0
2016-01-26 12:30:00,14.99,15.08,14.98,15.03,1410444.0,9.2519,9.3075,9.2457,9.2766,1410444.0
2016-01-26 12:40:00,15.03,15.16,15.03,15.08,752444.0,9.2766,9.3568,9.2766,9.3075,752444.0
2016-01-26 12:50:00,15.08,15.1,15.02,15.03,779288.0,9.3075,9.3198,9.2704,9.2766,779288.0
2016-01-26 13:00:00,15.03,15.15,15.01,15.04,548459.0,9.2766,9.3507,9.2643,9.2828,548459.0
2016-01-26 13:10:00,15.03,15.06,14.97,15.03,722154.0,9.2766,9.2951,9.2396,9.2766,722154.0
2016-01-26 13:20:00,15.02,15.13,15.01,15.09,394857.0,9.2704,9.3383,9.2643,9.3136,394857.0
2016-01-26 13:30:00,15.1,15.12,15.03,15.05,530288.0,9.3198,9.3321,9.2766,9.2889,530288.0
2016-01-26 13:40:00,15.05,15.11,15.02,15.11,400517.0,9.2889,9.326,9.2704,9.326,400517.0
2016-01-26 13:50:00,15.1,15.14,15.08,15.12,460020.0,9.3198,9.3445,9.3075,9.3321,460020.0
2016-01-26 14:00:00,15.12,15.14,14.99,15.03,706106.0,9.3321,9.3445,9.2519,9.2766,706106.0
2016-01-26 14:10:00,15.03,15.12,14.99,15.09,486776.0,9.2766,9.3321,9.2519,9.3136,486776.0
2016-01-26 14:20:00,15.09,15.14,15.02,15.03,858947.0,9.3136,9.3445,9.2704,9.2766,858947.0
2016-01-26 14:30:00,15.03,15.06,14.88,14.88,800760.0,9.2766,9.2951,9.184,9.184,800760.0
2016-01-26 14:40:00,14.88,14.94,14.83,14.86,549643.0,9.184,9.2211,9.1532,9.1717,549643.0
2016-01-26 14:50:00,14.86,14.94,14.83,14.87,526375.0,9.1717,9.2211,9.1532,9.1778,526375.0
2016-01-26 15:00:00,14.87,14.88,14.8,14.83,546366.0,9.1778,9.184,9.1346,9.1532,546366.0
2016-01-26 15:10:00,14.83,14.94,14.82,14.85,728117.0,9.1532,9.2211,9.147,9.1655,728117.0
2016-01-26 15:20:00,14.85,14.88,14.8,14.86,556185.0,9.1655,9.184,9.1346,9.1717,556185.0
2016-01-26 15:30:00,14.85,14.89,14.81,14.89,693896.0,9.1655,9.1902,9.1408,9.1902,693896.0
2016-01-26 15:40:00,14.89,14.98,14.88,14.93,1077423.0,9.1902,9.2457,9.184,9.2149,1077423.0
2016-01-26 15:50:00,14.92,14.97,14.9,14.97,1857189.0,9.2087,9.2396,9.1964,9.2396,1857189.0
2016-01-27 09:30:00,14.69,14.71,14.41,14.54,1561222.0,9.0668,9.0791,8.8939,8.9742,1561222.0
2016-01-27 09:40:00,14.54,14.75,14.48,14.68,1811961.0,8.9742,9.1038,8.9371,9.0606,1811961.0
2016-01-27 09:50:00,14.67,14.86,14.55,14.76,2520767.0,9.0544,9.1717,8.9803,9.11,2520767.0
2016-01-27 10:00:00,14.76,14.85,14.37,14.5,1622052.0,9.11,9.1655,8.8692,8.9495,1622052.0
2016-01-27 10:10:00,14.5,14.5,14.18,14.47,1126288.0,8.9495,8.9495,8.752,8.931,1126288.0
2016-01-27 10:20:00,14.47,14.62,14.45,14.49,624667.0,8.931,9.0235,8.9186,8.9433,624667.0
2016-01-27 10:30:00,14.49,14.76,14.4,14.74,1238542.0,8.9433,9.11,8.8878,9.0976,1238542.0
2016-01-27 10:40:00,14.75,14.94,14.72,14.83,914974.0,9.1038,9.2211,9.0853,9.1532,914974.0
2016-01-27 10:50:00,14.83,14.89,14.61,14.74,793240.0,9.1532,9.1902,9.0174,9.0976,793240.0
2016-01-27 11:00:00,14.74,14.87,14.72,14.79,548816.0,9.0976,9.1778,9.0853,9.1285,548816.0
2016-01-27 11:10:00,14.78,14.87,14.6,14.84,902249.0,9.1223,9.1778,9.0112,9.1593,902249.0
2016-01-27 11:20:00,14.84,14.95,14.79,14.9,607851.0,9.1593,9.2272,9.1285,9.1964,607851.0
2016-01-27 11:30:00,14.9,15.24,14.89,15.15,922547.0,9.1964,9.4062,9.1902,9.3507,922547.0
2016-01-27 11:40:00,15.14,15.3,15.05,15.07,1482838.0,9.3445,9.4432,9.2889,9.3013,1482838.0
2016-01-27 11:50:00,15.07,15.1,14.94,14.98,729427.0,9.3013,9.3198,9.2211,9.2457,729427.0
2016-01-27 12:00:00,14.97,15.01,14.9,14.9,658834.0,9.2396,9.2643,9.1964,9.1964,658834.0
2016-01-27 12:10:00,14.9,15.04,14.89,14.95,638756.0,9.1964,9.2828,9.1902,9.2272,638756.0
2016-01-27 12:20:00,14.95,14.95,14.72,14.72,686951.0,9.2272,9.2272,9.0853,9.0853,686951.0
2016-01-27 12:30:00,14.73,14.75,14.57,14.61,786590.0,9.0914,9.1038,8.9927,9.0174,786590.0
2016-01-27 12:40:00,14.6,14.72,14.55,14.71,543789.0,9.0112,9.0853,8.9803,9.0791,543789.0
2016-01-27 12:50:00,14.71,14.71,14.5,14.51,583446.0,9.0791,9.0791,8.9495,8.9557,583446.0
2016-01-27 13:00:00,14.52,14.58,14.44,14.57,611693.0,8.9618,8.9989,8.9124,8.9927,611693.0
2016-01-27 13:10:00,14.57,14.6,14.49,14.51,712185.0,8.9927,9.0112,8.9433,8.9557,712185.0
2016-01-27 13:20:00,14.51,14.65,14.5,14.56,332246.0,8.9557,9.0421,8.9495,8.9865,332246.0
2016-01-27 13:30:00,14.56,14.66,14.56,14.64,400477.0,8.9865,9.0482,8.9865,9.0359,400477.0
2016-01-27 13:40:00,14.63,14.64,14.53,14.6,427964.0,9.0297,9.0359,8.968,9.0112,427964.0
2016-01-27 13:50:00,14.59,14.72,14.59,14.7,421107.0,9.005,9.0853,9.005,9.0729,421107.0
2016-01-27 14:00:00,14.7,14.78,14.46,14.46,937188.0,9.0729,9.1223,8.9248,8.9248,937188.0
2016-01-27 14:10:00,14.46,14.47,14.31,14.43,1297856.0,8.9248,8.931,8.8322,8.9063,1297856.0
2016-01-27 14:20:00,14.43,14.53,14.4,14.49,674006.0,8.9063,8.968,8.8878,8.9433,674006.0
2016-01-27 14:30:00,14.49,14.55,14.35,14.37,738805.0,8.9433,8.9803,8.8569,8.8692,738805.0
2016-01-27 14:40:00,14.37,14.51,14.33,14.47,663754.0,8.8692,8.9557,8.8446,8.931,663754.0
2016-01-27 14:50:00,14.48,14.52,14.3,14.36,633218.0,8.9371,8.9618,8.826,8.8631,633218.0
2016-01-27 15:00:00,14.35,14.37,14.22,14.26,1288818.0,8.8569,8.8692,8.7767,8.8014,1288818.0
2016-01-27 15:10:00,14.26,14.27,14.08,14.12,1064369.0,8.8014,8.8075,8.6903,8.7149,1064369.0
2016-01-27 15:20:00,14.12,14.28,14.07,14.25,1114643.0,8.7149,8.8137,8.6841,8.7952,1114643.0
2016-01-27 15:30:00,14.25,14.37,14.21,14.26,1100001.0,8.7952,8.8692,8.7705,8.8014,1100001.0
2016-01-27 15:40:00,14.27,14.35,14.21,14.28,1269652.0,8.8075,8.8569,8.7705,8.8137,1269652.0
2016-01-27 15:50:00,14.28,14.29,14.17,14.22,2113156.0,8.8137,8.8199,8.7458,8.7767,2113156.0
2016-01-28 09:30:00,15.17,15.54,15.09,15.46,3918192.0,9.4396,9.6698,9.3898,9.62,3918192.0
2016-01-28 09:40:00,15.45,15.65,15.24,15.52,2769240.0,9.6138,9.7382,9.4831,9.6573,2769240.0
2016-01-28 09:50:00,15.53,15.7,15.53,15.66,1310937.0,9.6636,9.7693,9.6636,9.7445,1310937.0
2016-01-28 10:00:00,15.66,15.66,15.32,15.4,1375442.0,9.7445,9.7445,9.5329,9.5827,1375442.0
2016-01-28 10:10:00,15.39,15.56,15.35,15.42,1420398.0,9.5765,9.6822,9.5516,9.5951,1420398.0
2016-01-28 10:20:00,15.42,15.45,15.02,15.02,1981780.0,9.5951,9.6138,9.3462,9.3462,1981780.0
2016-01-28 10:30:00,15.02,15.27,14.89,15.23,1637394.0,9.3462,9.5018,9.2653,9.4769,1637394.0
2016-01-28 10:40:00,15.23,15.32,15.14,15.25,904274.0,9.4769,9.5329,9.4209,9.4893,904274.0
2016-01-28 10:50:00,15.25,15.36,15.11,15.33,702253.0,9.4893,9.5578,9.4022,9.5391,702253.0
2016-01-28 11:00:00,15.33,15.43,15.28,15.35,877145.0,9.5391,9.6013,9.508,9.5516,877145.0
2016-01-28 11:10:00,15.36,15.43,15.23,15.34,983849.0,9.5578,9.6013,9.4769,9.5453,983849.0
2016-01-28 11:20:00,15.34,15.44,15.2,15.21,962111.0,9.5453,9.6076,9.4582,9.4644,962111.0
2016-01-28 11:30:00,15.21,15.26,15.12,15.21,604096.0,9.4644,9.4956,9.4084,9.4644,604096.0
2016-01-28 11:40:00,15.2,15.25,15.1,15.17,951893.0,9.4582,9.4893,9.396,9.4396,951893.0
2016-01-28 11:50:00,15.17,15.28,15.13,15.15,837462.0,9.4396,9.508,9.4147,9.4271,837462.0
2016-01-28 12:00:00,15.14,15.33,15.13,15.24,541352.0,9.4209,9.5391,9.4147,9.4831,541352.0
2016-01-28 12:10:00,15.25,15.34,15.21,15.26,588181.0,9.4893,9.5453,9.4644,9.4956,588181.0
2016-01-28 12:20:00,15.26,15.48,15.26,15.47,1010774.0,9.4956,9.6325,9.4956,9.6262,1010774.0
2016-01-28 12:30:00,15.47,15.48,15.37,15.4,655852.0,9.6262,9.6325,9.564,9.5827,655852.0
2016-01-28 12:40:00,15.4,15.45,15.34,15.35,666116.0,9.5827,9.6138,9.5453,9.5516,666116.0
2016-01-28 12:50:00,15.34,15.43,15.3,15.36,508042.0,9.5453,9.6013,9.5204,9.5578,508042.0
2016-01-28 13:00:00,15.36,15.41,15.3,15.4,438711.0,9.5578,9.5889,9.5204,9.5827,438711.0
2016-01-28 13:10:00,15.41,15.43,15.28,15.3,518228.0,9.5889,9.6013,9.508,9.5204,518228.0
2016-01-28 13:20:00,15.3,15.42,15.27,15.41,563668.0,9.5204,9.5951,9.5018,9.5889,563668.0
2016-01-28 13:30:00,15.41,15.47,15.38,15.4,508090.0,9.5889,9.6262,9.5702,9.5827,508090.0
2016-01-28 13:40:00,15.4,15.45,15.3,15.36,677722.0,9.5827,9.6138,9.5204,9.5578,677722.0
2016-01-28 13:50:00,15.35,15.37,15.17,15.18,752700.0,9.5516,9.564,9.4396,9.4458,752700.0
2016-01-28 14:00:00,15.19,15.28,15.17,15.24,682810.0,9.452,9.508,9.4396,9.4831,682810.0
2016-01-28 14:10:00,15.24,15.24,15.07,15.09,819665.0,9.4831,9.4831,9.3773,9.3898,819665.0
2016-01-28 14:20:00,15.1,15.14,15.05,15.13,783705.0,9.396,9.4209,9.3649,9.4147,783705.0
2016-01-28 14:30:00,15.13,15.19,15.12,15.16,841598.0,9.4147,9.452,9.4084,9.4333,841598.0
2016-01-28 14:40:00,15.16,15.18,15.03,15.13,1123141.0,9.4333,9.4458,9.3524,9.4147,1123141.0
2016-01-28 14:50:00,15.13,15.15,15.04,15.13,565199.0,9.4147,9.4271,9.3587,9.4147,565199.0
2016-01-28 15:00:00,15.13,15.2,15.07,15.2,917195.0,9.4147,9.4582,9.3773,9.4582,917195.0
2016-01-28 15:10:00,15.2,15.27,15.19,15.21,1116032.0,9.4582,9.5018,9.452,9.4644,1116032.0
2016-01-28 15:20:00,15.2,15.23,15.17,15.2,906509.0,9.4582,9.4769,9.4396,9.4582,906509.0
2016-01-28 15:30:00,15.2,15.33,15.19,15.25,952078.0,9.4582,9.5391,9.452,9.4893,952078.0
2016-01-28 15:40:00,15.25,15.33,15.22,15.28,1655535.0,9.4893,9.5391,9.4707,9.508,1655535.0
2016-01-28 15:50:00,15.28,15.32,15.23,15.28,2493098.0,9.508,9.5329,9.4769,9.508,2493098.0
2016-01-29 09:30:00,15.57,15.83,15.48,15.62,1676519.0,9.6885,9.8502,9.6325,9.7196,1676519.0
2016-01-29 09:40:00,15.62,15.79,15.53,15.74,1368931.0,9.7196,9.8254,9.6636,9.7942,1368931.0
2016-01-29 09:50:00,15.74,15.97,15.7,15.93,1188325.0,9.7942,9.9374,9.7693,9.9125,1188325.0
2016-01-29 10:00:00,15.93,16.25,15.89,16.0,2178743.0,9.9125,10.1116,9.8876,9.956,2178743.0
2016-01-29 10:10:00,16.02,16.17,15.96,16.12,1282880.0,9.9685,10.0618,9.9311,10.0307,1282880.0
2016-01-29 10:20:00,16.11,16.15,15.71,15.71,1247831.0,10.0245,10.0494,9.7756,9.7756,1247831.0
2016-01-29 10:30:00,15.71,15.73,15.51,15.69,1011269.0,9.7756,9.788,9.6511,9.7631,1011269.0
2016-01-29 10:40:00,15.69,15.83,15.66,15.81,768425.0,9.7631,9.8502,9.7445,9.8378,768425.0
2016-01-29 10:50:00,15.8,15.83,15.66,15.74,506895.0,9.8316,9.8502,9.7445,9.7942,506895.0
2016-01-29 11:00:00,15.75,15.96,15.75,15.93,935130.0,9.8005,9.9311,9.8005,9.9125,935130.0
2016-01-29 11:10:00,15.93,15.95,15.75,15.77,838038.0,9.9125,9.9249,9.8005,9.8129,838038.0
2016-01-29 11:20:00,15.77,15.94,15.76,15.85,682528.0,9.8129,9.9187,9.8067,9.8627,682528.0
2016-01-29 11:30:00,15.85,15.9,15.66,15.68,1043097.0,9.8627,9.8938,9.7445,9.7569,1043097.0
2016-01-29 11:40:00,15.68,15.73,15.63,15.7,683377.0,9.7569,9.788,9.7258,9.7693,683377.0
2016-01-29 11:50:00,15.69,15.81,15.69,15.77,687916.0,9.7631,9.8378,9.7631,9.8129,687916.0
2016-01-29 12:00:00,15.76,15.84,15.7,15.78,445790.0,9.8067,9.8565,9.7693,9.8191,445790.0
2016-01-29 12:10:00,15.77,15.89,15.77,15.85,503416.0,9.8129,9.8876,9.8129,9.8627,503416.0
2016-01-29 12:20:00,15.85,15.98,15.85,15.93,707809.0,9.8627,9.9436,9.8627,9.9125,707809.0
2016-01-29 12:30:00,15.93,15.96,15.88,15.94,503070.0,9.9125,9.9311,9.8814,9.9187,503070.0
2016-01-29 12:40:00,15.94,16.04,15.94,16.01,678816.0,9.9187,9.9809,9.9187,9.9622,678816.0
2016-01-29 12:50:00,16.02,16.09,16.0,16.07,545447.0,9.9685,10.012,9.956,9.9996,545447.0
2016-01-29 13:00:00,16.07,16.1,16.0,16.01,2167101.0,9.9996,10.0182,9.956,9.9622,2167101.0
2016-01-29 13:10:00,16.01,16.13,16.01,16.11,641616.0,9.9622,10.0369,9.9622,10.0245,641616.0
2016-01-29 13:20:00,16.11,16.2,16.08,16.13,462450.0,10.0245,10.0805,10.0058,10.0369,462450.0
2016-01-29 13:30:00,16.14,16.17,16.06,16.09,461412.0,10.0431,10.0618,9.9934,10.012,461412.0
2016-01-29 13:40:00,16.1,16.17,16.06,16.15,1063404.0,10.0182,10.0618,9.9934,10.0494,1063404.0
2016-01-29 13:50:00,16.15,16.16,16.07,16.13,782251.0,10.0494,10.0556,9.9996,10.0369,782251.0
2016-01-29 14:00:00,16.13,16.19,16.07,16.07,527007.0,10.0369,10.0743,9.9996,9.9996,527007.0
2016-01-29 14:10:00,16.07,16.13,16.02,16.1,548564.0,9.9996,10.0369,9.9685,10.0182,548564.0
2016-01-29 14:20:00,16.11,16.25,16.1,16.22,712172.0,10.0245,10.1116,10.0182,10.0929,712172.0
2016-01-29 14:30:00,16.21,16.24,16.17,16.22,697033.0,10.0867,10.1054,10.0618,10.0929,697033.0
2016-01-29 14:40:00,16.22,16.29,16.21,16.23,1071670.0,10.0929,10.1365,10.0867,10.0991,1071670.0
2016-01-29 14:50:00,16.24,16.26,16.18,16.25,903068.0,10.1054,10.1178,10.068,10.1116,903068.0
2016-01-29 15:00:00,16.25,16.33,16.2,16.31,1070068.0,10.1116,10.1614,10.0805,10.1489,1070068.0
2016-01-29 15:10:00,16.3,16.37,16.26,16.34,1117850.0,10.1427,10.1863,10.1178,10.1676,1117850.0
2016-01-29 15:20:00,16.34,16.42,16.3,16.39,1248373.0,10.1676,10.2174,10.1427,10.1987,1248373.0
2016-01-29 15:30:00,16.39,16.43,16.33,16.36,1369239.0,10.1987,10.2236,10.1614,10.18,1369239.0
2016-01-29 15:40:00,16.35,16.43,16.35,16.41,1662373.0,10.1738,10.2236,10.1738,10.2111,1662373.0
2016-01-29 15:50:00,16.42,16.47,16.37,16.44,4488963.0,10.2174,10.2485,10.1863,10.2298,4488963.0
2016-02-01 09:30:00,15.97,16.05,15.52,15.57,1976705.0,9.9374,9.9871,9.6573,9.6885,1976705.0
2016-02-01 09:40:00,15.57,15.67,15.23,15.29,1609838.0,9.6885,9.7507,9.4769,9.5142,1609838.0
2016-02-01 09:50:00,15.28,15.39,15.12,15.31,1631807.0,9.508,9.5765,9.4084,9.5267,1631807.0
2016-02-01 10:00:00,15.31,15.46,15.12,15.43,1208212.0,9.5267,9.62,9.4084,9.6013,1208212.0
2016-02-01 10:10:00,15.44,15.55,15.33,15.44,1610429.0,9.6076,9.676,9.5391,9.6076,1610429.0
2016-02-01 10:20:00,15.44,15.53,15.24,15.27,958029.0,9.6076,9.6636,9.4831,9.5018,958029.0
2016-02-01 10:30:00,15.27,15.31,15.16,15.19,1013086.0,9.5018,9.5267,9.4333,9.452,1013086.0
2016-02-01 10:40:00,15.2,15.32,15.16,15.26,594344.0,9.4582,9.5329,9.4333,9.4956,594344.0
2016-02-01 10:50:00,15.25,15.39,15.17,15.29,1040177.0,9.4893,9.5765,9.4396,9.5142,1040177.0
2016-02-01 11:00:00,15.29,15.34,15.22,15.27,947024.0,9.5142,9.5453,9.4707,9.5018,947024.0
2016-02-01 11:10:00,15.26,15.42,15.25,15.28,1038115.0,9.4956,9.5951,9.4893,9.508,1038115.0
2016-02-01 11:20:00,15.28,15.29,15.21,15.25,780820.0,9.508,9.5142,9.4644,9.4893,780820.0
2016-02-01 11:30:00,15.25,15.3,15.18,15.22,663800.0,9.4893,9.5204,9.4458,9.4707,663800.0
2016-02-01 11:40:00,15.22,15.23,15.16,15.18,1057372.0,9.4707,9.4769,9.4333,9.4458,1057372.0
2016-02-01 11:50:00,15.17,15.18,15.1,15.13,855579.0,9.4396,9.4458,9.396,9.4147,855579.0
2016-02-01 12:00:00,15.12,15.17,15.05,15.09,670174.0,9.4084,9.4396,9.3649,9.3898,670174.0
2016-02-01 12:10:00,15.08,15.12,15.02,15.03,562267.0,9.3836,9.4084,9.3462,9.3524,562267.0
2016-02-01 12:20:00,15.04,15.06,15.01,15.06,420795.0,9.3587,9.3711,9.34,9.3711,420795.0
2016-02-01 12:30:00,15.05,15.07,14.97,15.01,893337.0,9.3649,9.3773,9.3151,9.34,893337.0
2016-02-01 12:40:00,15.01,15.08,14.96,15.01,1005712.0,9.34,9.3836,9.3089,9.34,1005712.0
2016-02-01 12:50:00,15.0,15.01,14.91,14.98,585915.0,9.3338,9.34,9.2778,9.3213,585915.0
2016-02-01 13:00:00,14.98,15.01,14.93,15.0,680063.0,9.3213,9.34,9.2902,9.3338,680063.0
2016-02-01 13:10:00,15.0,15.03,14.95,14.96,603489.0,9.3338,9.3524,9.3027,9.3089,603489.0
2016-02-01 13:20:00,14.95,15.03,14.95,14.98,634588.0,9.3027,9.3524,9.3027,9.3213,634588.0
2016-02-01 13:30:00,14.99,14.99,14.94,14.95,470939.0,9.3275,9.3275,9.2964,9.3027,470939.0
2016-02-01 13:40:00,14.95,14.99,14.91,14.96,648940.0,9.3027,9.3275,9.2778,9.3089,648940.0
2016-02-01 13:50:00,14.96,15.04,14.91,15.0,599716.0,9.3089,9.3587,9.2778,9.3338,599716.0
2016-02-01 14:00:00,15.01,15.07,14.96,14.96,661563.0,9.34,9.3773,9.3089,9.3089,661563.0
2016-02-01 14:10:00,14.96,15.05,14.91,15.03,860594.0,9.3089,9.3649,9.2778,9.3524,860594.0
2016-02-01 14:20:00,15.02,15.03,14.93,14.99,635658.0,9.3462,9.3524,9.2902,9.3275,635658.0
2016-02-01 14:30:00,14.99,15.02,14.93,15.02,368282.0,9.3275,9.3462,9.2902,9.3462,368282.0
2016-02-01 14:40:00,15.01,15.09,15.01,15.03,945967.0,9.34,9.3898,9.34,9.3524,945967.0
2016-02-01 14:50:00,15.03,15.11,15.0,15.11,502528.0,9.3524,9.4022,9.3338,9.4022,502528.0
2016-02-01 15:00:00,15.1,15.18,15.09,15.11,1107333.0,9.396,9.4458,9.3898,9.4022,1107333.0
2016-02-01 15:10:00,15.11,15.23,15.07,15.22,1219632.0,9.4022,9.4769,9.3773,9.4707,1219632.0
2016-02-01 15:20:00,15.23,15.34,15.21,15.32,1167739.0,9.4769,9.5453,9.4644,9.5329,1167739.0
2016-02-01 15:30:00,15.33,15.38,15.28,15.28,938037.0,9.5391,9.5702,9.508,9.508,938037.0
2016-02-01 15:40:00,15.28,15.39,15.28,15.34,1063778.0,9.508,9.5765,9.508,9.5453,1063778.0
2016-02-01 15:50:00,15.35,15.35,15.18,15.18,1700578.0,9.5516,9.5516,9.4458,9.4458,1700578.0
2016-02-02 09:30:00,14.79,14.81,14.57,14.64,1263973.0,9.2031,9.2155,9.0662,9.1098,1263973.0
2016-02-02 09:40:00,14.64,14.87,14.63,14.68,892217.0,9.1098,9.2529,9.1035,9.1347,892217.0
2016-02-02 09:50:00,14.68,14.7,14.5,14.53,1808662.0,9.1347,9.1471,9.0226,9.0413,1808662.0
2016-02-02 10:00:00,14.53,14.63,14.46,14.61,1238928.0,9.0413,9.1035,8.9978,9.0911,1238928.0
2016-02-02 10:10:00,14.62,14.64,14.48,14.48,1586199.0,9.0973,9.1098,9.0102,9.0102,1586199.0
2016-02-02 10:20:00,14.49,14.53,14.45,14.5,938218.0,9.0164,9.0413,8.9915,9.0226,938218.0
2016-02-02 10:30:00,14.5,14.55,14.43,14.53,1130407.0,9.0226,9.0538,8.9791,9.0413,1130407.0
2016-02-02 10:40:00,14.53,14.55,14.43,14.47,991974.0,9.0413,9.0538,8.9791,9.004,991974.0
2016-02-02 10:50:00,14.46,14.56,14.44,14.52,1281647.0,8.9978,9.06,8.9853,9.0351,1281647.0
2016-02-02 11:00:00,14.52,14.61,14.5,14.58,749917.0,9.0351,9.0911,9.0226,9.0724,749917.0
2016-02-02 11:10:00,14.57,14.78,14.57,14.67,897432.0,9.0662,9.1969,9.0662,9.1284,897432.0
2016-02-02 11:20:00,14.67,14.78,14.65,14.69,556439.0,9.1284,9.1969,9.116,9.1409,556439.0
2016-02-02 11:30:00,14.69,14.78,14.65,14.77,622297.0,9.1409,9.1969,9.116,9.1907,622297.0
2016-02-02 11:40:00,14.78,14.79,14.69,14.69,727010.0,9.1969,9.2031,9.1409,9.1409,727010.0
2016-02-02 11:50:00,14.69,14.85,14.67,14.79,629120.0,9.1409,9.2404,9.1284,9.2031,629120.0
2016-02-02 12:00:00,14.8,14.82,14.67,14.68,470127.0,9.2093,9.2218,9.1284,9.1347,470127.0
2016-02-02 12:10:00,14.68,14.74,14.65,14.74,364750.0,9.1347,9.172,9.116,9.172,364750.0
2016-02-02 12:20:00,14.73,14.81,14.72,14.81,298224.0,9.1658,9.2155,9.1595,9.2155,298224.0
2016-02-02 12:30:00,14.81,14.83,14.7,14.78,309489.0,9.2155,9.228,9.1471,9.1969,309489.0
2016-02-02 12:40:00,14.77,14.81,14.72,14.73,300146.0,9.1907,9.2155,9.1595,9.1658,300146.0
2016-02-02 12:50:00,14.73,14.75,14.65,14.73,485517.0,9.1658,9.1782,9.116,9.1658,485517.0
2016-02-02 13:00:00,14.74,14.74,14.66,14.68,317185.0,9.172,9.172,9.1222,9.1347,317185.0
2016-02-02 13:10:00,14.69,14.7,14.64,14.69,473528.0,9.1409,9.1471,9.1098,9.1409,473528.0
2016-02-02 13:20:00,14.69,14.75,14.64,14.73,207630.0,9.1409,9.1782,9.1098,9.1658,207630.0
2016-02-02 13:30:00,14.73,14.74,14.63,14.64,252101.0,9.1658,9.172,9.1035,9.1098,252101.0
2016-02-02 13:40:00,14.64,14.67,14.57,14.61,373548.0,9.1098,9.1284,9.0662,9.0911,373548.0
2016-02-02 13:50:00,14.62,14.64,14.55,14.56,428693.0,9.0973,9.1098,9.0538,9.06,428693.0
2016-02-02 14:00:00,14.57,14.63,14.54,14.58,463610.0,9.0662,9.1035,9.0475,9.0724,463610.0
2016-02-02 14:10:00,14.58,14.6,14.51,14.56,441439.0,9.0724,9.0849,9.0289,9.06,441439.0
2016-02-02 14:20:00,14.55,14.56,14.45,14.47,509672.0,9.0538,9.06,8.9915,9.004,509672.0
2016-02-02 14:30:00,14.47,14.53,14.45,14.51,445241.0,9.004,9.0413,8.9915,9.0289,445241.0
2016-02-02 14:40:00,14.5,14.58,14.49,14.58,543914.0,9.0226,9.0724,9.0164,9.0724,543914.0
2016-02-02 14:50:00,14.57,14.59,14.46,14.46,392050.0,9.0662,9.0786,8.9978,8.9978,392050.0
2016-02-02 15:00:00,14.46,14.5,14.41,14.42,551548.0,8.9978,9.0226,8.9666,8.9729,551548.0
2016-02-02 15:10:00,14.42,14.49,14.4,14.48,560124.0,8.9729,9.0164,8.9604,9.0102,560124.0
2016-02-02 15:20:00,14.48,14.53,14.44,14.49,502725.0,9.0102,9.0413,8.9853,9.0164,502725.0
2016-02-02 15:30:00,14.49,14.63,14.49,14.63,802982.0,9.0164,9.1035,9.0164,9.1035,802982.0
2016-02-02 15:40:00,14.63,14.68,14.59,14.66,1106772.0,9.1035,9.1347,9.0786,9.1222,1106772.0
2016-02-02 15:50:00,14.67,14.68,14.62,14.66,1768391.0,9.1284,9.1347,9.0973,9.1222,1768391.0
2016-02-03 09:30:00,14.86,15.05,14.76,14.86,998210.0,9.2467,9.3649,9.1844,9.2467,998210.0
2016-02-03 09:40:00,14.86,15.05,14.85,14.99,797843.0,9.2467,9.3649,9.2404,9.3275,797843.0
2016-02-03 09:50:00,14.98,15.03,14.83,14.93,758591.0,9.3213,9.3524,9.228,9.2902,758591.0
2016-02-03 10:00:00,14.93,14.96,14.77,14.83,692032.0,9.2902,9.3089,9.1907,9.228,692032.0
2016-02-03 10:10:00,14.83,14.85,14.61,14.68,769549.0,9.228,9.2404,9.0911,9.1347,769549.0
2016-02-03 10:20:00,14.67,14.71,14.45,14.46,770123.0,9.1284,9.1533,8.9915,8.9978,770123.0
2016-02-03 10:30:00,14.46,14.52,14.31,14.51,970999.0,8.9978,9.0351,8.9044,9.0289,970999.0
2016-02-03 10:40:00,14.52,14.93,14.51,14.91,923448.0,9.0351,9.2902,9.0289,9.2778,923448.0
2016-02-03 10:50:00,14.92,15.14,14.86,15.04,1169247.0,9.284,9.4209,9.2467,9.3587,1169247.0
2016-02-03 11:00:00,15.05,15.06,14.88,14.96,1065675.0,9.3649,9.3711,9.2591,9.3089,1065675.0
2016-02-03 11:10:00,14.96,15.35,14.92,15.3,1161117.0,9.3089,9.5516,9.284,9.5204,1161117.0
2016-02-03 11:20:00,15.3,15.48,15.26,15.36,1074178.0,9.5204,9.6325,9.4956,9.5578,1074178.0
2016-02-03 11:30:00,15.36,15.43,15.18,15.33,743571.0,9.5578,9.6013,9.4458,9.5391,743571.0
2016-02-03 11:40:00,15.33,15.38,15.25,15.28,789096.0,9.5391,9.5702,9.4893,9.508,789096.0
2016-02-03 11:50:00,15.28,15.36,15.19,15.34,498651.0,9.508,9.5578,9.452,9.5453,498651.0
2016-02-03 12:00:00,15.33,15.37,15.28,15.32,504523.0,9.5391,9.564,9.508,9.5329,504523.0
2016-02-03 12:10:00,15.31,15.36,15.23,15.27,374544.0,9.5267,9.5578,9.4769,9.5018,374544.0
2016-02-03 12:20:00,15.27,15.32,15.23,15.25,396201.0,9.5018,9.5329,9.4769,9.4893,396201.0
2016-02-03 12:30:00,15.25,15.26,15.08,15.15,463537.0,9.4893,9.4956,9.3836,9.4271,463537.0
2016-02-03 12:40:00,15.15,15.21,15.09,15.21,297142.0,9.4271,9.4644,9.3898,9.4644,297142.0
2016-02-03 12:50:00,15.2,15.3,15.17,15.29,399094.0,9.4582,9.5204,9.4396,9.5142,399094.0
2016-02-03 13:00:00,15.29,15.32,15.23,15.25,519678.0,9.5142,9.5329,9.4769,9.4893,519678.0
2016-02-03 13:10:00,15.24,15.28,15.22,15.25,211852.0,9.4831,9.508,9.4707,9.4893,211852.0
2016-02-03 13:20:00,15.26,15.28,15.18,15.23,284734.0,9.4956,9.508,9.4458,9.4769,284734.0
2016-02-03 13:30:00,15.23,15.25,15.14,15.17,412454.0,9.4769,9.4893,9.4209,9.4396,412454.0
2016-02-03 13:40:00,15.17,15.26,15.16,15.26,280362.0,9.4396,9.4956,9.4333,9.4956,280362.0
2016-02-03 13:50:00,15.25,15.3,15.23,15.27,375631.0,9.4893,9.5204,9.4769,9.5018,375631.0
2016-02-03 14:00:00,15.25,15.41,15.25,15.38,697286.0,9.4893,9.5889,9.4893,9.5702,697286.0
2016-02-03 14:10:00,15.37,15.46,15.32,15.34,489996.0,9.564,9.62,9.5329,9.5453,489996.0
2016-02-03 14:20:00,15.34,15.53,15.33,15.49,838232.0,9.5453,9.6636,9.5391,9.6387,838232.0
2016-02-03 14:30:00,15.48,15.52,15.34,15.37,520990.0,9.6325,9.6573,9.5453,9.564,520990.0
2016-02-03 14:40:00,15.37,15.5,15.33,15.48,680495.0,9.564,9.6449,9.5391,9.6325,680495.0
2016-02-03 14:50:00,15.48,15.6,15.41,15.59,649160.0,9.6325,9.7071,9.5889,9.7009,649160.0
2016-02-03 15:00:00,15.59,15.65,15.55,15.61,807315.0,9.7009,9.7382,9.676,9.7133,807315.0
2016-02-03 15:10:00,15.61,15.64,15.55,15.59,693793.0,9.7133,9.732,9.676,9.7009,693793.0
2016-02-03 15:20:00,15.59,15.59,15.44,15.48,789121.0,9.7009,9.7009,9.6076,9.6325,789121.0
2016-02-03 15:30:00,15.48,15.52,15.42,15.45,860563.0,9.6325,9.6573,9.5951,9.6138,860563.0
2016-02-03 15:40:00,15.46,15.6,15.42,15.56,985534.0,9.62,9.7071,9.5951,9.6822,985534.0
2016-02-03 15:50:00,15.57,15.63,15.56,15.6,2046763.0,9.6885,9.7258,9.6822,9.7071,2046763.0
2016-02-04 09:30:00,15.7,15.95,15.7,15.8,1635829.0,9.7693,9.9249,9.7693,9.8316,1635829.0
2016-02-04 09:40:00,15.79,15.85,15.5,15.57,905488.0,9.8254,9.8627,9.6449,9.6885,905488.0
2016-02-04 09:50:00,15.57,15.68,15.52,15.66,618028.0,9.6885,9.7569,9.6573,9.7445,618028.0
2016-02-04 10:00:00,15.65,15.83,15.53,15.8,1040235.0,9.7382,9.8502,9.6636,9.8316,1040235.0
2016-02-04 10:10:00,15.81,16.12,15.72,16.11,1453092.0,9.8378,10.0307,9.7818,10.0245,1453092.0
2016-02-04 10:20:00,16.12,16.2,15.84,15.89,1294912.0,10.0307,10.0805,9.8565,9.8876,1294912.0
2016-02-04 10:30:00,15.89,16.2,15.87,16.04,1521893.0,9.8876,10.0805,9.8751,9.9809,1521893.0
2016-02-04 10:40:00,16.04,16.07,15.8,15.89,1202243.0,9.9809,9.9996,9.8316,9.8876,1202243.0
2016-02-04 10:50:00,15.88,16.04,15.88,16.0,946019.0,9.8814,9.9809,9.8814,9.956,946019.0
2016-02-04 11:00:00,16.0,16.0,15.69,15.78,874991.0,9.956,9.956,9.7631,9.8191,874991.0
2016-02-04 11:10:00,15.77,15.83,15.6,15.63,727691.0,9.8129,9.8502,9.7071,9.7258,727691.0
2016-02-04 11:20:00,15.63,15.78,15.61,15.68,660538.0,9.7258,9.8191,9.7133,9.7569,660538.0
2016-02-04 11:30:00,15.67,15.72,15.6,15.63,825081.0,9.7507,9.7818,9.7071,9.7258,825081.0
2016-02-04 11:40:00,15.63,15.64,15.32,15.47,829479.0,9.7258,9.732,9.5329,9.6262,829479.0
2016-02-04 11:50:00,15.47,15.7,15.46,15.63,594512.0,9.6262,9.7693,9.62,9.7258,594512.0
2016-02-04 12:00:00,15.63,15.86,15.59,15.81,621516.0,9.7258,9.8689,9.7009,9.8378,621516.0
2016-02-04 12:10:00,15.8,15.83,15.66,15.75,543837.0,9.8316,9.8502,9.7445,9.8005,543837.0
2016-02-04 12:20:00,15.75,15.77,15.64,15.71,865949.0,9.8005,9.8129,9.732,9.7756,865949.0
2016-02-04 12:30:00,15.71,15.9,15.65,15.87,1031929.0,9.7756,9.8938,9.7382,9.8751,1031929.0
2016-02-04 12:40:00,15.88,15.97,15.77,15.9,787000.0,9.8814,9.9374,9.8129,9.8938,787000.0
2016-02-04 12:50:00,15.9,15.99,15.74,15.78,564548.0,9.8938,9.9498,9.7942,9.8191,564548.0
2016-02-04 13:00:00,15.79,15.86,15.73,15.77,566905.0,9.8254,9.8689,9.788,9.8129,566905.0
2016-02-04 13:10:00,15.76,15.83,15.64,15.69,575379.0,9.8067,9.8502,9.732,9.7631,575379.0
2016-02-04 13:20:00,15.68,15.69,15.6,15.67,352455.0,9.7569,9.7631,9.7071,9.7507,352455.0
2016-02-04 13:30:00,15.65,15.77,15.64,15.67,321418.0,9.7382,9.8129,9.732,9.7507,321418.0
2016-02-04 13:40:00,15.67,15.67,15.57,15.59,358645.0,9.7507,9.7507,9.6885,9.7009,358645.0
2016-02-04 13:50:00,15.59,15.66,15.57,15.65,293388.0,9.7009,9.7445,9.6885,9.7382,293388.0
2016-02-04 14:00:00,15.65,15.67,15.6,15.65,471722.0,9.7382,9.7507,9.7071,9.7382,471722.0
2016-02-04 14:10:00,15.65,15.77,15.63,15.75,378401.0,9.7382,9.8129,9.7258,9.8005,378401.0
2016-02-04 14:20:00,15.73,15.76,15.59,15.6,435561.0,9.788,9.8067,9.7009,9.7071,435561.0
2016-02-04 14:30:00,15.59,15.69,15.58,15.62,458142.0,9.7009,9.7631,9.6947,9.7196,458142.0
2016-02-04 14:40:00,15.62,15.7,15.6,15.66,470055.0,9.7196,9.7693,9.7071,9.7445,470055.0
2016-02-04 14:50:00,15.66,15.75,15.65,15.74,560758.0,9.7445,9.8005,9.7382,9.7942,560758.0
2016-02-04 15:00:00,15.75,15.75,15.57,15.65,714084.0,9.8005,9.8005,9.6885,9.7382,714084.0
2016-02-04 15:10:00,15.65,15.75,15.63,15.63,701269.0,9.7382,9.8005,9.7258,9.7258,701269.0
2016-02-04 15:20:00,15.64,15.7,15.59,15.62,461679.0,9.732,9.7693,9.7009,9.7196,461679.0
2016-02-04 15:30:00,15.62,15.69,15.58,15.66,710102.0,9.7196,9.7631,9.6947,9.7445,710102.0
2016-02-04 15:40:00,15.67,15.71,15.62,15.63,990444.0,9.7507,9.7756,9.7196,9.7258,990444.0
2016-02-04 15:50:00,15.62,15.69,15.62,15.66,1627357.0,9.7196,9.7631,9.7196,9.7445,1627357.0
2016-02-05 09:30:00,15.43,15.54,15.09,15.23,736958.0,9.6013,9.6698,9.3898,9.4769,736958.0
2016-02-05 09:40:00,15.22,15.26,15.04,15.17,827970.0,9.4707,9.4956,9.3587,9.4396,827970.0
2016-02-05 09:50:00,15.17,15.43,15.16,15.42,480968.0,9.4396,9.6013,9.4333,9.5951,480968.0
2016-02-05 10:00:00,15.43,15.58,15.38,15.38,542124.0,9.6013,9.6947,9.5702,9.5702,542124.0
2016-02-05 10:10:00,15.39,15.56,15.37,15.47,418400.0,9.5765,9.6822,9.564,9.6262,418400.0
2016-02-05 10:20:00,15.47,15.54,15.33,15.39,552725.0,9.6262,9.6698,9.5391,9.5765,552725.0
2016-02-05 10:30:00,15.39,15.63,15.36,15.54,525121.0,9.5765,9.7258,9.5578,9.6698,525121.0
2016-02-05 10:40:00,15.54,15.71,15.53,15.53,542134.0,9.6698,9.7756,9.6636,9.6636,542134.0
2016-02-05 10:50:00,15.54,15.6,15.45,15.49,412884.0,9.6698,9.7071,9.6138,9.6387,412884.0
2016-02-05 11:00:00,15.5,15.55,15.36,15.4,461964.0,9.6449,9.676,9.5578,9.5827,461964.0
2016-02-05 11:10:00,15.41,15.53,15.37,15.48,370828.0,9.5889,9.6636,9.564,9.6325,370828.0
2016-02-05 11:20:00,15.47,15.53,15.41,15.47,465790.0,9.6262,9.6636,9.5889,9.6262,465790.0
2016-02-05 11:30:00,15.47,15.52,15.41,15.42,493177.0,9.6262,9.6573,9.5889,9.5951,493177.0
2016-02-05 11:40:00,15.41,15.55,15.4,15.54,348139.0,9.5889,9.676,9.5827,9.6698,348139.0
2016-02-05 11:50:00,15.55,15.61,15.51,15.6,394501.0,9.676,9.7133,9.6511,9.7071,394501.0
2016-02-05 12:00:00,15.6,15.65,15.56,15.61,303601.0,9.7071,9.7382,9.6822,9.7133,303601.0
2016-02-05 12:10:00,15.62,15.63,15.51,15.59,260431.0,9.7196,9.7258,9.6511,9.7009,260431.0
2016-02-05 12:20:00,15.59,15.66,15.57,15.59,359072.0,9.7009,9.7445,9.6885,9.7009,359072.0
2016-02-05 12:30:00,15.59,15.65,15.55,15.63,339981.0,9.7009,9.7382,9.676,9.7258,339981.0
2016-02-05 12:40:00,15.64,15.64,15.57,15.63,298970.0,9.732,9.732,9.6885,9.7258,298970.0
2016-02-05 12:50:00,15.64,15.64,15.51,15.59,393806.0,9.732,9.732,9.6511,9.7009,393806.0
2016-02-05 13:00:00,15.59,15.67,15.58,15.65,352102.0,9.7009,9.7507,9.6947,9.7382,352102.0
2016-02-05 13:10:00,15.65,15.65,15.54,15.61,438504.0,9.7382,9.7382,9.6698,9.7133,438504.0
2016-02-05 13:20:00,15.62,15.63,15.49,15.5,572368.0,9.7196,9.7258,9.6387,9.6449,572368.0
2016-02-05 13:30:00,15.5,15.51,15.42,15.46,666839.0,9.6449,9.6511,9.5951,9.62,666839.0
2016-02-05 13:40:00,15.46,15.51,15.45,15.49,436719.0,9.62,9.6511,9.6138,9.6387,436719.0
2016-02-05 13:50:00,15.5,15.56,15.44,15.55,638090.0,9.6449,9.6822,9.6076,9.676,638090.0
2016-02-05 14:00:00,15.56,15.56,15.46,15.53,501442.0,9.6822,9.6822,9.62,9.6636,501442.0
2016-02-05 14:10:00,15.53,15.53,15.44,15.46,389731.0,9.6636,9.6636,9.6076,9.62,389731.0
2016-02-05 14:20:00,15.46,15.46,15.39,15.4,298894.0,9.62,9.62,9.5765,9.5827,298894.0
2016-02-05 14:30:00,15.4,15.47,15.38,15.46,400719.0,9.5827,9.6262,9.5702,9.62,400719.0
2016-02-05 14:40:00,15.46,15.5,15.44,15.48,283208.0,9.62,9.6449,9.6076,9.6325,283208.0
2016-02-05 14:50:00,15.48,15.49,15.43,15.46,395351.0,9.6325,9.6387,9.6013,9.62,395351.0
2016-02-05 15:00:00,15.45,15.46,15.36,15.46,395767.0,9.6138,9.62,9.5578,9.62,395767.0
2016-02-05 15:10:00,15.46,15.5,15.43,15.46,645913.0,9.62,9.6449,9.6013,9.62,645913.0
2016-02-05 15:20:00,15.49,15.54,15.44,15.53,688601.0,9.6387,9.6698,9.6076,9.6636,688601.0
2016-02-05 15:30:00,15.52,15.62,15.5,15.52,1033484.0,9.6573,9.7196,9.6449,9.6573,1033484.0
2016-02-05 15:40:00,15.52,15.68,15.5,15.59,1100957.0,9.6573,9.7569,9.6449,9.7009,1100957.0
2016-02-05 15:50:00,15.59,15.67,15.56,15.66,1503796.0,9.7009,9.7507,9.6822,9.7445,1503796.0
2016-02-08 09:30:00,14.94,15.12,14.38,14.56,2572298.0,9.2964,9.4084,8.948,9.06,2572298.0
2016-02-08 09:40:00,14.56,14.63,14.38,14.44,1681253.0,9.06,9.1035,8.948,8.9853,1681253.0
2016-02-08 09:50:00,14.44,14.46,14.17,14.26,2850621.0,8.9853,8.9978,8.8173,8.8733,2850621.0
2016-02-08 10:00:00,14.25,14.3,14.04,14.05,1882223.0,8.8671,8.8982,8.7364,8.7426,1882223.0
2016-02-08 10:10:00,14.05,14.37,13.99,14.35,1984621.0,8.7426,8.9418,8.7053,8.9293,1984621.0
2016-02-08 10:20:00,14.35,14.52,14.28,14.45,1473549.0,8.9293,9.0351,8.8858,8.9915,1473549.0
2016-02-08 10:30:00,14.46,14.47,14.21,14.4,933613.0,8.9978,9.004,8.8422,8.9604,933613.0
2016-02-08 10:40:00,14.4,14.47,14.35,14.44,809764.0,8.9604,9.004,8.9293,8.9853,809764.0
2016-02-08 10:50:00,14.45,14.54,14.43,14.43,856641.0,8.9915,9.0475,8.9791,8.9791,856641.0
2016-02-08 11:00:00,14.43,14.49,14.37,14.45,639725.0,8.9791,9.0164,8.9418,8.9915,639725.0
2016-02-08 11:10:00,14.45,14.7,14.41,14.67,1002804.0,8.9915,9.1471,8.9666,9.1284,1002804.0
2016-02-08 11:20:00,14.66,14.76,14.51,14.53,1384698.0,9.1222,9.1844,9.0289,9.0413,1384698.0
2016-02-08 11:30:00,14.53,14.72,14.52,14.69,1062105.0,9.0413,9.1595,9.0351,9.1409,1062105.0
2016-02-08 11:40:00,14.69,14.72,14.61,14.64,539652.0,9.1409,9.1595,9.0911,9.1098,539652.0
2016-02-08 11:50:00,14.64,14.73,14.62,14.72,377730.0,9.1098,9.1658,9.0973,9.1595,377730.0
2016-02-08 12:00:00,14.73,14.76,14.71,14.72,427907.0,9.1658,9.1844,9.1533,9.1595,427907.0
2016-02-08 12:10:00,14.71,14.8,14.71,14.8,694279.0,9.1533,9.2093,9.1533,9.2093,694279.0
2016-02-08 12:20:00,14.79,14.91,14.79,14.9,684340.0,9.2031,9.2778,9.2031,9.2715,684340.0
2016-02-08 12:30:00,14.91,14.91,14.79,14.79,709084.0,9.2778,9.2778,9.2031,9.2031,709084.0
2016-02-08 12:40:00,14.79,14.8,14.73,14.74,461472.0,9.2031,9.2093,9.1658,9.172,461472.0
2016-02-08 12:50:00,14.74,14.74,14.63,14.69,594881.0,9.172,9.172,9.1035,9.1409,594881.0
2016-02-08 13:00:00,14.69,14.72,14.68,14.71,562905.0,9.1409,9.1595,9.1347,9.1533,562905.0
2016-02-08 13:10:00,14.71,14.75,14.69,14.71,522531.0,9.1533,9.1782,9.1409,9.1533,522531.0
2016-02-08 13:20:00,14.71,14.73,14.67,14.72,400889.0,9.1533,9.1658,9.1284,9.1595,400889.0
2016-02-08 13:30:00,14.73,14.73,14.64,14.65,887945.0,9.1658,9.1658,9.1098,9.116,887945.0
2016-02-08 13:40:00,14.65,14.66,14.5,14.51,522329.0,9.116,9.1222,9.0226,9.0289,522329.0
2016-02-08 13:50:00,14.5,14.56,14.49,14.5,723434.0,9.0226,9.06,9.0164,9.0226,723434.0
2016-02-08 14:00:00,14.51,14.6,14.5,14.6,762837.0,9.0289,9.0849,9.0226,9.0849,762837.0
2016-02-08 14:10:00,14.6,14.63,14.57,14.59,591534.0,9.0849,9.1035,9.0662,9.0786,591534.0
2016-02-08 14:20:00,14.6,14.69,14.59,14.63,395212.0,9.0849,9.1409,9.0786,9.1035,395212.0
2016-02-08 14:30:00,14.62,14.65,14.59,14.61,621099.0,9.0973,9.116,9.0786,9.0911,621099.0
2016-02-08 14:40:00,14.62,14.71,14.61,14.69,446860.0,9.0973,9.1533,9.0911,9.1409,446860.0
2016-02-08 14:50:00,14.68,14.71,14.62,14.63,568348.0,9.1347,9.1533,9.0973,9.1035,568348.0
2016-02-08 15:00:00,14.63,14.71,14.61,14.7,678162.0,9.1035,9.1533,9.0911,9.1471,678162.0
2016-02-08 15:10:00,14.7,14.91,14.69,14.88,929428.0,9.1471,9.2778,9.1409,9.2591,929428.0
2016-02-08 15:20:00,14.88,14.97,14.86,14.92,919806.0,9.2591,9.3151,9.2467,9.284,919806.0
2016-02-08 15:30:00,14.93,14.97,14.87,14.87,912116.0,9.2902,9.3151,9.2529,9.2529,912116.0
2016-02-08 15:40:00,14.87,15.02,14.87,14.95,1350200.0,9.2529,9.3462,9.2529,9.3027,1350200.0
2016-02-08 15:50:00,14.95,14.97,14.88,14.92,2089917.0,9.3027,9.3151,9.2591,9.284,2089917.0
2016-02-09 09:30:00,14.6,14.87,14.58,14.82,817148.0,9.0849,9.2529,9.0724,9.2218,817148.0
2016-02-09 09:40:00,14.8,15.02,14.75,15.02,806196.0,9.2093,9.3462,9.1782,9.3462,806196.0
2016-02-09 09:50:00,15.01,15.07,14.87,14.89,704319.0,9.34,9.3773,9.2529,9.2653,704319.0
2016-02-09 10:00:00,14.89,15.4,14.88,15.26,1075919.0,9.2653,9.5827,9.2591,9.4956,1075919.0
2016-02-09 10:10:00,15.25,15.25,14.91,14.96,616337.0,9.4893,9.4893,9.2778,9.3089,616337.0
2016-02-09 10:20:00,14.96,15.06,14.93,15.04,772718.0,9.3089,9.3711,9.2902,9.3587,772718.0
2016-02-09 10:30:00,15.04,15.05,14.95,14.98,420253.0,9.3587,9.3649,9.3027,9.3213,420253.0
2016-02-09 10:40:00,14.98,14.99,14.9,14.93,818229.0,9.3213,9.3275,9.2715,9.2902,818229.0
2016-02-09 10:50:00,14.93,14.94,14.76,14.76,388801.0,9.2902,9.2964,9.1844,9.1844,388801.0
2016-02-09 11:00:00,14.76,14.78,14.63,14.71,955486.0,9.1844,9.1969,9.1035,9.1533,955486.0
2016-02-09 11:10:00,14.71,14.83,14.61,14.62,600183.0,9.1533,9.228,9.0911,9.0973,600183.0
2016-02-09 11:20:00,14.62,14.75,14.61,14.68,416068.0,9.0973,9.1782,9.0911,9.1347,416068.0
2016-02-09 11:30:00,14.68,14.68,14.51,14.55,512805.0,9.1347,9.1347,9.0289,9.0538,512805.0
2016-02-09 11:40:00,14.55,14.67,14.55,14.61,441202.0,9.0538,9.1284,9.0538,9.0911,441202.0
2016-02-09 11:50:00,14.62,14.66,14.56,14.57,262690.0,9.0973,9.1222,9.06,9.0662,262690.0
2016-02-09 12:00:00,14.57,14.59,14.49,14.56,566952.0,9.0662,9.0786,9.0164,9.06,566952.0
2016-02-09 12:10:00,14.56,14.56,14.49,14.5,320543.0,9.06,9.06,9.0164,9.0226,320543.0
2016-02-09 12:20:00,14.51,14.66,14.49,14.61,412422.0,9.0289,9.1222,9.0164,9.0911,412422.0
2016-02-09 12:30:00,14.61,14.66,14.58,14.62,319571.0,9.0911,9.1222,9.0724,9.0973,319571.0
2016-02-09 12:40:00,14.62,14.64,14.55,14.56,261383.0,9.0973,9.1098,9.0538,9.06,261383.0
2016-02-09 12:50:00,14.56,14.61,14.55,14.59,191485.0,9.06,9.0911,9.0538,9.0786,191485.0
2016-02-09 13:00:00,14.59,14.61,14.53,14.54,232649.0,9.0786,9.0911,9.0413,9.0475,232649.0
2016-02-09 13:10:00,14.53,14.53,14.44,14.46,627911.0,9.0413,9.0413,8.9853,8.9978,627911.0
2016-02-09 13:20:00,14.45,14.51,14.39,14.48,721785.0,8.9915,9.0289,8.9542,9.0102,721785.0
2016-02-09 13:30:00,14.49,14.5,14.28,14.29,480382.0,9.0164,9.0226,8.8858,8.892,480382.0
2016-02-09 13:40:00,14.28,14.3,14.2,14.21,935902.0,8.8858,8.8982,8.836,8.8422,935902.0
2016-02-09 13:50:00,14.21,14.33,14.19,14.31,643339.0,8.8422,8.9169,8.8297,8.9044,643339.0
2016-02-09 14:00:00,14.3,14.45,14.3,14.4,945096.0,8.8982,8.9915,8.8982,8.9604,945096.0
2016-02-09 14:10:00,14.4,14.42,14.39,14.42,587356.0,8.9604,8.9729,8.9542,8.9729,587356.0
2016-02-09 14:20:00,14.42,14.48,14.41,14.44,1087973.0,8.9729,9.0102,8.9666,8.9853,1087973.0
2016-02-09 14:30:00,14.43,14.52,14.4,14.51,802901.0,8.9791,9.0351,8.9604,9.0289,802901.0
2016-02-09 14:40:00,14.52,14.68,14.49,14.55,674195.0,9.0351,9.1347,9.0164,9.0538,674195.0
2016-02-09 14:50:00,14.55,14.71,14.55,14.66,640624.0,9.0538,9.1533,9.0538,9.1222,640624.0
2016-02-09 15:00:00,14.66,14.78,14.61,14.71,737743.0,9.1222,9.1969,9.0911,9.1533,737743.0
2016-02-09 15:10:00,14.71,14.81,14.56,14.58,708996.0,9.1533,9.2155,9.06,9.0724,708996.0
2016-02-09 15:20:00,14.58,14.6,14.44,14.51,819149.0,9.0724,9.0849,8.9853,9.0289,819149.0
2016-02-09 15:30:00,14.5,14.66,14.5,14.6,557228.0,9.0226,9.1222,9.0226,9.0849,557228.0
2016-02-09 15:40:00,14.59,14.65,14.52,14.59,728510.0,9.0786,9.116,9.0351,9.0786,728510.0
2016-02-09 15:50:00,14.59,14.61,14.56,14.61,1465368.0,9.0786,9.0911,9.06,9.0911,1465368.0
2016-02-10 09:30:00,14.56,14.63,14.21,14.29,1293646.0,9.06,9.1035,8.8422,8.892,1293646.0
2016-02-10 09:40:00,14.29,14.36,14.03,14.33,908884.0,8.892,8.9355,8.7302,8.9169,908884.0
2016-02-10 09:50:00,14.33,14.73,14.27,14.65,1077366.0,8.9169,9.1658,8.8795,9.116,1077366.0
2016-02-10 10:00:00,14.65,14.83,14.47,14.52,1071426.0,9.116,9.228,9.004,9.0351,1071426.0
2016-02-10 10:10:00,14.52,14.71,14.5,14.71,532229.0,9.0351,9.1533,9.0226,9.1533,532229.0
2016-02-10 10:20:00,14.7,14.79,14.6,14.61,540238.0,9.1471,9.2031,9.0849,9.0911,540238.0
2016-02-10 10:30:00,14.61,15.09,14.61,14.73,1383029.0,9.0911,9.3898,9.0911,9.1658,1383029.0
2016-02-10 10:40:00,14.72,14.77,14.55,14.75,500813.0,9.1595,9.1907,9.0538,9.1782,500813.0
2016-02-10 10:50:00,14.75,14.76,14.59,14.65,898626.0,9.1782,9.1844,9.0786,9.116,898626.0
2016-02-10 11:00:00,14.65,14.78,14.61,14.69,635172.0,9.116,9.1969,9.0911,9.1409,635172.0
2016-02-10 11:10:00,14.7,14.87,14.65,14.83,706990.0,9.1471,9.2529,9.116,9.228,706990.0
2016-02-10 11:20:00,14.82,14.89,14.78,14.79,524320.0,9.2218,9.2653,9.1969,9.2031,524320.0
2016-02-10 11:30:00,14.78,14.84,14.64,14.68,601977.0,9.1969,9.2342,9.1098,9.1347,601977.0
2016-02-10 11:40:00,14.69,14.81,14.66,14.81,462650.0,9.1409,9.2155,9.1222,9.2155,462650.0
2016-02-10 11:50:00,14.8,14.89,14.75,14.86,443916.0,9.2093,9.2653,9.1782,9.2467,443916.0
2016-02-10 12:00:00,14.87,14.89,14.77,14.82,342791.0,9.2529,9.2653,9.1907,9.2218,342791.0
2016-02-10 12:10:00,14.83,14.85,14.77,14.85,246272.0,9.228,9.2404,9.1907,9.2404,246272.0
2016-02-10 12:20:00,14.85,14.97,14.85,14.9,390302.0,9.2404,9.3151,9.2404,9.2715,390302.0
2016-02-10 12:30:00,14.9,14.99,14.9,14.97,227183.0,9.2715,9.3275,9.2715,9.3151,227183.0
2016-02-10 12:40:00,14.98,15.0,14.88,14.91,292730.0,9.3213,9.3338,9.2591,9.2778,292730.0
2016-02-10 12:50:00,14.91,14.95,14.81,14.92,377961.0,9.2778,9.3027,9.2155,9.284,377961.0
2016-02-10 13:00:00,14.92,14.93,14.82,14.82,228844.0,9.284,9.2902,9.2218,9.2218,228844.0
2016-02-10 13:10:00,14.82,14.84,14.76,14.81,409330.0,9.2218,9.2342,9.1844,9.2155,409330.0
2016-02-10 13:20:00,14.82,14.87,14.77,14.81,263676.0,9.2218,9.2529,9.1907,9.2155,263676.0
2016-02-10 13:30:00,14.81,14.86,14.79,14.83,219074.0,9.2155,9.2467,9.2031,9.228,219074.0
2016-02-10 13:40:00,14.83,14.88,14.82,14.82,269882.0,9.228,9.2591,9.2218,9.2218,269882.0
2016-02-10 13:50:00,14.83,14.83,14.72,14.77,209517.0,9.228,9.228,9.1595,9.1907,209517.0
2016-02-10 14:00:00,14.76,14.84,14.75,14.81,228022.0,9.1844,9.2342,9.1782,9.2155,228022.0
2016-02-10 14:10:00,14.81,14.85,14.77,14.85,290821.0,9.2155,9.2404,9.1907,9.2404,290821.0
2016-02-10 14:20:00,14.85,14.86,14.78,14.83,260159.0,9.2404,9.2467,9.1969,9.228,260159.0
2016-02-10 14:30:00,14.83,14.89,14.79,14.8,332508.0,9.228,9.2653,9.2031,9.2093,332508.0
2016-02-10 14:40:00,14.81,14.81,14.74,14.75,283814.0,9.2155,9.2155,9.172,9.1782,283814.0
2016-02-10 14:50:00,14.75,14.86,14.74,14.81,382423.0,9.1782,9.2467,9.172,9.2155,382423.0
2016-02-10 15:00:00,14.82,14.92,14.81,14.85,357161.0,9.2218,9.284,9.2155,9.2404,357161.0
2016-02-10 15:10:00,14.85,14.89,14.71,14.73,537196.0,9.2404,9.2653,9.1533,9.1658,537196.0
2016-02-10 15:20:00,14.72,14.8,14.69,14.7,440738.0,9.1595,9.2093,9.1409,9.1471,440738.0
2016-02-10 15:30:00,14.7,14.76,14.59,14.6,894715.0,9.1471,9.1844,9.0786,9.0849,894715.0
2016-02-10 15:40:00,14.6,14.63,14.56,14.62,694651.0,9.0849,9.1035,9.06,9.0973,694651.0
2016-02-10 15:50:00,14.61,14.62,14.56,14.6,1318282.0,9.0911,9.0973,9.06,9.0849,1318282.0
2016-02-11 09:30:00,14.06,14.23,13.96,14.04,1003078.0,8.7489,8.8546,8.6866,8.7364,1003078.0
2016-02-11 09:40:00,14.04,14.29,13.97,14.29,907419.0,8.7364,8.892,8.6929,8.892,907419.0
2016-02-11 09:50:00,14.3,14.44,14.27,14.39,595884.0,8.8982,8.9853,8.8795,8.9542,595884.0
2016-02-11 10:00:00,14.39,14.55,14.27,14.41,678812.0,8.9542,9.0538,8.8795,8.9666,678812.0
2016-02-11 10:10:00,14.41,14.47,14.21,14.27,450521.0,8.9666,9.004,8.8422,8.8795,450521.0
2016-02-11 10:20:00,14.26,14.27,14.05,14.05,890076.0,8.8733,8.8795,8.7426,8.7426,890076.0
2016-02-11 10:30:00,14.05,14.09,13.88,13.95,1246976.0,8.7426,8.7675,8.6369,8.6804,1246976.0
2016-02-11 10:40:00,13.96,14.12,13.93,14.07,489454.0,8.6866,8.7862,8.668,8.7551,489454.0
2016-02-11 10:50:00,14.07,14.08,13.93,13.95,543971.0,8.7551,8.7613,8.668,8.6804,543971.0
2016-02-11 11:00:00,13.95,14.03,13.9,14.0,862541.0,8.6804,8.7302,8.6493,8.7115,862541.0
2016-02-11 11:10:00,14.0,14.02,13.92,14.01,566565.0,8.7115,8.724,8.6617,8.7177,566565.0
2016-02-11 11:20:00,14.01,14.06,13.88,13.93,476898.0,8.7177,8.7489,8.6369,8.668,476898.0
2016-02-11 11:30:00,13.93,13.98,13.81,13.89,710763.0,8.668,8.6991,8.5933,8.6431,710763.0
2016-02-11 11:40:00,13.89,13.9,13.74,13.77,700866.0,8.6431,8.6493,8.5497,8.5684,700866.0
2016-02-11 11:50:00,13.76,13.9,13.76,13.84,495163.0,8.5622,8.6493,8.5622,8.612,495163.0
2016-02-11 12:00:00,13.84,13.97,13.83,13.88,409553.0,8.612,8.6929,8.6057,8.6369,409553.0
2016-02-11 12:10:00,13.88,13.89,13.76,13.76,306561.0,8.6369,8.6431,8.5622,8.5622,306561.0
2016-02-11 12:20:00,13.76,13.8,13.7,13.73,420091.0,8.5622,8.5871,8.5248,8.5435,420091.0
2016-02-11 12:30:00,13.72,13.72,13.62,13.64,410316.0,8.5373,8.5373,8.4751,8.4875,410316.0
2016-02-11 12:40:00,13.64,13.65,13.54,13.62,661299.0,8.4875,8.4937,8.4253,8.4751,661299.0
2016-02-11 12:50:00,13.62,13.68,13.57,13.6,427529.0,8.4751,8.5124,8.444,8.4626,427529.0
2016-02-11 13:00:00,13.6,13.66,13.52,13.56,500435.0,8.4626,8.5,8.4128,8.4377,500435.0
2016-02-11 13:10:00,13.57,13.61,13.52,13.59,373069.0,8.444,8.4688,8.4128,8.4564,373069.0
2016-02-11 13:20:00,13.58,13.62,13.53,13.57,442734.0,8.4502,8.4751,8.4191,8.444,442734.0
2016-02-11 13:30:00,13.57,13.66,13.46,13.49,816252.0,8.444,8.5,8.3755,8.3942,816252.0
2016-02-11 13:40:00,13.5,13.5,13.43,13.45,398987.0,8.4004,8.4004,8.3568,8.3693,398987.0
2016-02-11 13:50:00,13.44,13.47,13.33,13.38,646590.0,8.3631,8.3817,8.2946,8.3257,646590.0
2016-02-11 14:00:00,13.37,13.4,13.27,13.4,1105814.0,8.3195,8.3382,8.2573,8.3382,1105814.0
2016-02-11 14:10:00,13.4,13.42,13.33,13.34,575240.0,8.3382,8.3506,8.2946,8.3008,575240.0
2016-02-11 14:20:00,13.34,13.39,13.29,13.32,583463.0,8.3008,8.3319,8.2697,8.2884,583463.0
2016-02-11 14:30:00,13.31,13.64,13.26,13.64,1177066.0,8.2822,8.4875,8.2511,8.4875,1177066.0
2016-02-11 14:40:00,13.63,14.04,13.47,13.93,1711773.0,8.4813,8.7364,8.3817,8.668,1711773.0
2016-02-11 14:50:00,13.93,14.08,13.89,13.97,1014873.0,8.668,8.7613,8.6431,8.6929,1014873.0
2016-02-11 15:00:00,13.97,13.98,13.6,13.73,1522501.0,8.6929,8.6991,8.4626,8.5435,1522501.0
2016-02-11 15:10:00,13.73,13.9,13.72,13.79,825874.0,8.5435,8.6493,8.5373,8.5808,825874.0
2016-02-11 15:20:00,13.79,13.89,13.76,13.88,842666.0,8.5808,8.6431,8.5622,8.6369,842666.0
2016-02-11 15:30:00,13.88,14.07,13.86,14.04,1405935.0,8.6369,8.7551,8.6244,8.7364,1405935.0
2016-02-11 15:40:00,14.05,14.15,14.02,14.07,1605498.0,8.7426,8.8049,8.724,8.7551,1605498.0
2016-02-11 15:50:00,14.07,14.12,13.95,13.96,3175459.0,8.7551,8.7862,8.6804,8.6866,3175459.0
2016-02-12 09:30:00,14.25,14.53,14.23,14.53,1033981.0,8.8671,9.0413,8.8546,9.0413,1033981.0
2016-02-12 09:40:00,14.53,14.61,14.27,14.41,876642.0,9.0413,9.0911,8.8795,8.9666,876642.0
2016-02-12 09:50:00,14.41,14.46,14.3,14.38,588826.0,8.9666,8.9978,8.8982,8.948,588826.0
2016-02-12 10:00:00,14.38,14.4,14.26,14.33,631540.0,8.948,8.9604,8.8733,8.9169,631540.0
2016-02-12 10:10:00,14.33,14.45,14.29,14.44,634269.0,8.9169,8.9915,8.892,8.9853,634269.0
2016-02-12 10:20:00,14.44,14.48,14.33,14.43,583362.0,8.9853,9.0102,8.9169,8.9791,583362.0
2016-02-12 10:30:00,14.43,14.59,14.41,14.56,785492.0,8.9791,9.0786,8.9666,9.06,785492.0
2016-02-12 10:40:00,14.56,14.58,14.46,14.49,456829.0,9.06,9.0724,8.9978,9.0164,456829.0
2016-02-12 10:50:00,14.5,14.56,14.46,14.51,314323.0,9.0226,9.06,8.9978,9.0289,314323.0
2016-02-12 11:00:00,14.51,14.63,14.49,14.6,580962.0,9.0289,9.1035,9.0164,9.0849,580962.0
2016-02-12 11:10:00,14.6,14.73,14.57,14.69,587422.0,9.0849,9.1658,9.0662,9.1409,587422.0
2016-02-12 11:20:00,14.69,14.75,14.64,14.73,531973.0,9.1409,9.1782,9.1098,9.1658,531973.0
2016-02-12 11:30:00,14.74,14.81,14.7,14.71,557401.0,9.172,9.2155,9.1471,9.1533,557401.0
2016-02-12 11:40:00,14.71,14.79,14.68,14.74,420984.0,9.1533,9.2031,9.1347,9.172,420984.0
2016-02-12 11:50:00,14.72,14.8,14.64,14.66,411166.0,9.1595,9.2093,9.1098,9.1222,411166.0
2016-02-12 12:00:00,14.66,14.72,14.64,14.7,387609.0,9.1222,9.1595,9.1098,9.1471,387609.0
2016-02-12 12:10:00,14.7,14.74,14.66,14.71,309295.0,9.1471,9.172,9.1222,9.1533,309295.0
2016-02-12 12:20:00,14.7,14.75,14.68,14.71,264987.0,9.1471,9.1782,9.1347,9.1533,264987.0
2016-02-12 12:30:00,14.7,14.79,14.69,14.79,249785.0,9.1471,9.2031,9.1409,9.2031,249785.0
2016-02-12 12:40:00,14.79,14.8,14.7,14.71,390932.0,9.2031,9.2093,9.1471,9.1533,390932.0
2016-02-12 12:50:00,14.71,14.77,14.67,14.73,308377.0,9.1533,9.1907,9.1284,9.1658,308377.0
2016-02-12 13:00:00,14.74,14.78,14.71,14.71,382737.0,9.172,9.1969,9.1533,9.1533,382737.0
2016-02-12 13:10:00,14.72,14.79,14.66,14.67,348378.0,9.1595,9.2031,9.1222,9.1284,348378.0
2016-02-12 13:20:00,14.67,14.71,14.65,14.68,310096.0,9.1284,9.1533,9.116,9.1347,310096.0
2016-02-12 13:30:00,14.67,14.77,14.65,14.74,310468.0,9.1284,9.1907,9.116,9.172,310468.0
2016-02-12 13:40:00,14.73,14.79,14.72,14.78,230706.0,9.1658,9.2031,9.1595,9.1969,230706.0
2016-02-12 13:50:00,14.78,14.78,14.69,14.72,321655.0,9.1969,9.1969,9.1409,9.1595,321655.0
2016-02-12 14:00:00,14.71,14.8,14.7,14.79,387240.0,9.1533,9.2093,9.1471,9.2031,387240.0
2016-02-12 14:10:00,14.79,14.83,14.76,14.77,330871.0,9.2031,9.228,9.1844,9.1907,330871.0
2016-02-12 14:20:00,14.77,14.84,14.72,14.8,279842.0,9.1907,9.2342,9.1595,9.2093,279842.0
2016-02-12 14:30:00,14.8,14.85,14.78,14.84,360579.0,9.2093,9.2404,9.1969,9.2342,360579.0
2016-02-12 14:40:00,14.84,14.88,14.81,14.87,578620.0,9.2342,9.2591,9.2155,9.2529,578620.0
2016-02-12 14:50:00,14.87,14.89,14.81,14.83,435118.0,9.2529,9.2653,9.2155,9.228,435118.0
2016-02-12 15:00:00,14.83,14.89,14.82,14.87,373052.0,9.228,9.2653,9.2218,9.2529,373052.0
2016-02-12 15:10:00,14.87,14.95,14.84,14.92,487937.0,9.2529,9.3027,9.2342,9.284,487937.0
2016-02-12 15:20:00,14.93,14.95,14.87,14.94,387616.0,9.2902,9.3027,9.2529,9.2964,387616.0
2016-02-12 15:30:00,14.94,14.94,14.86,14.86,642332.0,9.2964,9.2964,9.2467,9.2467,642332.0
2016-02-12 15:40:00,14.87,14.91,14.83,14.9,1048631.0,9.2529,9.2778,9.228,9.2715,1048631.0
2016-02-12 15:50:00,14.9,14.97,14.89,14.95,1858747.0,9.2715,9.3151,9.2653,9.3027,1858747.0
2016-02-16 09:30:00,15.54,15.68,15.41,15.45,1938439.0,9.6698,9.7569,9.5889,9.6138,1938439.0
2016-02-16 09:40:00,15.45,15.62,15.36,15.44,1492295.0,9.6138,9.7196,9.5578,9.6076,1492295.0
2016-02-16 09:50:00,15.44,15.54,15.42,15.53,1002325.0,9.6076,9.6698,9.5951,9.6636,1002325.0
2016-02-16 10:00:00,15.53,15.6,15.45,15.47,778571.0,9.6636,9.7071,9.6138,9.6262,778571.0
2016-02-16 10:10:00,15.46,15.66,15.42,15.6,1374048.0,9.62,9.7445,9.5951,9.7071,1374048.0
2016-02-16 10:20:00,15.6,15.68,15.52,15.57,646652.0,9.7071,9.7569,9.6573,9.6885,646652.0
2016-02-16 10:30:00,15.57,15.62,15.51,15.58,639197.0,9.6885,9.7196,9.6511,9.6947,639197.0
2016-02-16 10:40:00,15.58,15.75,15.56,15.61,854434.0,9.6947,9.8005,9.6822,9.7133,854434.0
2016-02-16 10:50:00,15.61,15.65,15.47,15.51,584826.0,9.7133,9.7382,9.6262,9.6511,584826.0
2016-02-16 11:00:00,15.5,15.54,15.4,15.45,500239.0,9.6449,9.6698,9.5827,9.6138,500239.0
2016-02-16 11:10:00,15.44,15.48,15.37,15.46,551145.0,9.6076,9.6325,9.564,9.62,551145.0
2016-02-16 11:20:00,15.46,15.46,15.33,15.34,271931.0,9.62,9.62,9.5391,9.5453,271931.0
2016-02-16 11:30:00,15.35,15.5,15.34,15.48,508304.0,9.5516,9.6449,9.5453,9.6325,508304.0
2016-02-16 11:40:00,15.47,15.55,15.43,15.54,364865.0,9.6262,9.676,9.6013,9.6698,364865.0
2016-02-16 11:50:00,15.54,15.69,15.53,15.66,627201.0,9.6698,9.7631,9.6636,9.7445,627201.0
2016-02-16 12:00:00,15.66,15.75,15.63,15.67,583130.0,9.7445,9.8005,9.7258,9.7507,583130.0
2016-02-16 12:10:00,15.67,15.68,15.58,15.62,276814.0,9.7507,9.7569,9.6947,9.7196,276814.0
2016-02-16 12:20:00,15.62,15.66,15.6,15.63,365682.0,9.7196,9.7445,9.7071,9.7258,365682.0
2016-02-16 12:30:00,15.63,15.64,15.59,15.63,286761.0,9.7258,9.732,9.7009,9.7258,286761.0
2016-02-16 12:40:00,15.62,15.69,15.6,15.68,269968.0,9.7196,9.7631,9.7071,9.7569,269968.0
2016-02-16 12:50:00,15.69,15.78,15.64,15.78,517614.0,9.7631,9.8191,9.732,9.8191,517614.0
2016-02-16 13:00:00,15.77,15.8,15.72,15.76,300718.0,9.8129,9.8316,9.7818,9.8067,300718.0
2016-02-16 13:10:00,15.77,15.79,15.71,15.73,250898.0,9.8129,9.8254,9.7756,9.788,250898.0
2016-02-16 13:20:00,15.72,15.74,15.65,15.68,267099.0,9.7818,9.7942,9.7382,9.7569,267099.0
2016-02-16 13:30:00,15.68,15.74,15.63,15.69,269532.0,9.7569,9.7942,9.7258,9.7631,269532.0
2016-02-16 13:40:00,15.69,15.72,15.65,15.68,310235.0,9.7631,9.7818,9.7382,9.7569,310235.0
2016-02-16 13:50:00,15.68,15.69,15.64,15.65,217887.0,9.7569,9.7631,9.732,9.7382,217887.0
2016-02-16 14:00:00,15.64,15.66,15.53,15.56,363468.0,9.732,9.7445,9.6636,9.6822,363468.0
2016-02-16 14:10:00,15.55,15.64,15.55,15.56,272964.0,9.676,9.732,9.676,9.6822,272964.0
2016-02-16 14:20:00,15.57,15.58,15.47,15.57,536457.0,9.6885,9.6947,9.6262,9.6885,536457.0
2016-02-16 14:30:00,15.57,15.61,15.54,15.57,314556.0,9.6885,9.7133,9.6698,9.6885,314556.0
2016-02-16 14:40:00,15.57,15.61,15.54,15.58,327958.0,9.6885,9.7133,9.6698,9.6947,327958.0
2016-02-16 14:50:00,15.58,15.6,15.52,15.56,287667.0,9.6947,9.7071,9.6573,9.6822,287667.0
2016-02-16 15:00:00,15.56,15.63,15.56,15.57,438491.0,9.6822,9.7258,9.6822,9.6885,438491.0
2016-02-16 15:10:00,15.57,15.65,15.57,15.62,443360.0,9.6885,9.7382,9.6885,9.7196,443360.0
2016-02-16 15:20:00,15.61,15.62,15.58,15.59,403525.0,9.7133,9.7196,9.6947,9.7009,403525.0
2016-02-16 15:30:00,15.59,15.62,15.52,15.56,617292.0,9.7009,9.7196,9.6573,9.6822,617292.0
2016-02-16 15:40:00,15.57,15.62,15.54,15.57,873834.0,9.6885,9.7196,9.6698,9.6885,873834.0
2016-02-16 15:50:00,15.57,15.65,15.55,15.62,1660143.0,9.6885,9.7382,9.676,9.7196,1660143.0
2016-02-17 09:30:00,17.48,17.62,16.91,17.01,7306500.0,10.877,10.9641,10.5223,10.5845,7306500.0
2016-02-17 09:40:00,17.01,17.1,16.83,16.87,2852517.0,10.5845,10.6405,10.4725,10.4974,2852517.0
2016-02-17 09:50:00,16.88,17.08,16.77,17.01,3108569.0,10.5036,10.6281,10.4352,10.5845,3108569.0
2016-02-17 10:00:00,17.02,17.13,16.93,17.08,2065960.0,10.5907,10.6592,10.5347,10.6281,2065960.0
2016-02-17 10:10:00,17.07,17.4,17.06,17.39,2735933.0,10.6218,10.8272,10.6156,10.821,2735933.0
2016-02-17 10:20:00,17.39,17.4,17.02,17.19,2623121.0,10.821,10.8272,10.5907,10.6965,2623121.0
2016-02-17 10:30:00,17.19,17.35,17.12,17.28,2087662.0,10.6965,10.7961,10.6529,10.7525,2087662.0
2016-02-17 10:40:00,17.28,17.35,17.21,17.26,1491110.0,10.7525,10.7961,10.7089,10.7401,1491110.0
2016-02-17 10:50:00,17.26,17.38,17.24,17.35,1259132.0,10.7401,10.8147,10.7276,10.7961,1259132.0
2016-02-17 11:00:00,17.35,17.41,17.26,17.37,1083039.0,10.7961,10.8334,10.7401,10.8085,1083039.0
2016-02-17 11:10:00,17.36,17.39,17.21,17.24,1103160.0,10.8023,10.821,10.7089,10.7276,1103160.0
2016-02-17 11:20:00,17.24,17.25,17.11,17.16,953303.0,10.7276,10.7338,10.6467,10.6778,953303.0
2016-02-17 11:30:00,17.16,17.18,17.12,17.16,669148.0,10.6778,10.6903,10.6529,10.6778,669148.0
2016-02-17 11:40:00,17.16,17.2,17.02,17.06,1010821.0,10.6778,10.7027,10.5907,10.6156,1010821.0
2016-02-17 11:50:00,17.06,17.17,17.05,17.15,731278.0,10.6156,10.6841,10.6094,10.6716,731278.0
2016-02-17 12:00:00,17.15,17.31,17.15,17.31,1024296.0,10.6716,10.7712,10.6716,10.7712,1024296.0
2016-02-17 12:10:00,17.31,17.37,17.27,17.34,920859.0,10.7712,10.8085,10.7463,10.7898,920859.0
2016-02-17 12:20:00,17.34,17.36,17.25,17.26,614133.0,10.7898,10.8023,10.7338,10.7401,614133.0
2016-02-17 12:30:00,17.26,17.36,17.25,17.3,626111.0,10.7401,10.8023,10.7338,10.765,626111.0
2016-02-17 12:40:00,17.3,17.37,17.29,17.3,607146.0,10.765,10.8085,10.7587,10.765,607146.0
2016-02-17 12:50:00,17.31,17.34,17.27,17.33,354066.0,10.7712,10.7898,10.7463,10.7836,354066.0
2016-02-17 13:00:00,17.33,17.34,17.24,17.25,556051.0,10.7836,10.7898,10.7276,10.7338,556051.0
2016-02-17 13:10:00,17.25,17.28,17.17,17.21,698647.0,10.7338,10.7525,10.6841,10.7089,698647.0
2016-02-17 13:20:00,17.22,17.25,17.15,17.24,492983.0,10.7152,10.7338,10.6716,10.7276,492983.0
2016-02-17 13:30:00,17.23,17.24,17.1,17.12,601137.0,10.7214,10.7276,10.6405,10.6529,601137.0
2016-02-17 13:40:00,17.12,17.24,17.1,17.24,581950.0,10.6529,10.7276,10.6405,10.7276,581950.0
2016-02-17 13:50:00,17.23,17.29,17.21,17.22,662549.0,10.7214,10.7587,10.7089,10.7152,662549.0
2016-02-17 14:00:00,17.23,17.3,17.18,17.3,743413.0,10.7214,10.765,10.6903,10.765,743413.0
2016-02-17 14:10:00,17.3,17.32,17.24,17.31,578700.0,10.765,10.7774,10.7276,10.7712,578700.0
2016-02-17 14:20:00,17.31,17.34,17.2,17.22,804617.0,10.7712,10.7898,10.7027,10.7152,804617.0
2016-02-17 14:30:00,17.23,17.25,17.17,17.24,456792.0,10.7214,10.7338,10.6841,10.7276,456792.0
2016-02-17 14:40:00,17.24,17.26,17.17,17.17,553320.0,10.7276,10.7401,10.6841,10.6841,553320.0
2016-02-17 14:50:00,17.18,17.19,17.12,17.15,536997.0,10.6903,10.6965,10.6529,10.6716,536997.0
2016-02-17 15:00:00,17.16,17.16,17.11,17.15,613909.0,10.6778,10.6778,10.6467,10.6716,613909.0
2016-02-17 15:10:00,17.15,17.22,17.13,17.16,852026.0,10.6716,10.7152,10.6592,10.6778,852026.0
2016-02-17 15:20:00,17.17,17.18,17.1,17.12,614917.0,10.6841,10.6903,10.6405,10.6529,614917.0
2016-02-17 15:30:00,17.12,17.2,17.09,17.19,1507354.0,10.6529,10.7027,10.6343,10.6965,1507354.0
2016-02-17 15:40:00,17.19,17.22,17.15,17.18,998821.0,10.6965,10.7152,10.6716,10.6903,998821.0
2016-02-17 15:50:00,17.18,17.23,17.15,17.16,2464429.0,10.6903,10.7214,10.6716,10.6778,2464429.0
2016-02-18 09:30:00,17.78,17.85,17.21,17.25,2711190.0,11.0636,11.1072,10.7089,10.7338,2711190.0
2016-02-18 09:40:00,17.25,17.3,17.1,17.21,1639555.0,10.7338,10.765,10.6405,10.7089,1639555.0
2016-02-18 09:50:00,17.21,17.33,17.19,17.33,1519279.0,10.7089,10.7836,10.6965,10.7836,1519279.0
2016-02-18 10:00:00,17.33,17.34,17.12,17.16,1556615.0,10.7836,10.7898,10.6529,10.6778,1556615.0
2016-02-18 10:10:00,17.16,17.25,17.11,17.16,907702.0,10.6778,10.7338,10.6467,10.6778,907702.0
2016-02-18 10:20:00,17.16,17.34,17.13,17.31,858459.0,10.6778,10.7898,10.6592,10.7712,858459.0
2016-02-18 10:30:00,17.31,17.36,17.21,17.31,882628.0,10.7712,10.8023,10.7089,10.7712,882628.0
2016-02-18 10:40:00,17.31,17.44,17.26,17.34,579736.0,10.7712,10.8521,10.7401,10.7898,579736.0
2016-02-18 10:50:00,17.34,17.49,17.33,17.43,815393.0,10.7898,10.8832,10.7836,10.8458,815393.0
2016-02-18 11:00:00,17.45,17.45,17.13,17.18,1055378.0,10.8583,10.8583,10.6592,10.6903,1055378.0
2016-02-18 11:10:00,17.18,17.32,17.16,17.21,748803.0,10.6903,10.7774,10.6778,10.7089,748803.0
2016-02-18 11:20:00,17.2,17.37,17.07,17.35,1302883.0,10.7027,10.8085,10.6218,10.7961,1302883.0
2016-02-18 11:30:00,17.36,17.46,17.26,17.4,801441.0,10.8023,10.8645,10.7401,10.8272,801441.0
2016-02-18 11:40:00,17.41,17.5,17.38,17.43,663339.0,10.8334,10.8894,10.8147,10.8458,663339.0
2016-02-18 11:50:00,17.43,17.62,17.41,17.58,801451.0,10.8458,10.9641,10.8334,10.9392,801451.0
2016-02-18 12:00:00,17.58,17.65,17.55,17.62,854162.0,10.9392,10.9827,10.9205,10.9641,854162.0
2016-02-18 12:10:00,17.62,17.65,17.5,17.54,601082.0,10.9641,10.9827,10.8894,10.9143,601082.0
2016-02-18 12:20:00,17.55,17.7,17.52,17.68,617187.0,10.9205,11.0139,10.9018,11.0014,617187.0
2016-02-18 12:30:00,17.69,17.76,17.67,17.72,608490.0,11.0076,11.0512,10.9952,11.0263,608490.0
2016-02-18 12:40:00,17.72,17.73,17.67,17.7,599348.0,11.0263,11.0325,10.9952,11.0139,599348.0
2016-02-18 12:50:00,17.71,17.76,17.67,17.67,524277.0,11.0201,11.0512,10.9952,10.9952,524277.0
2016-02-18 13:00:00,17.66,17.71,17.63,17.68,437029.0,10.989,11.0201,10.9703,11.0014,437029.0
2016-02-18 13:10:00,17.69,17.73,17.62,17.68,434935.0,11.0076,11.0325,10.9641,11.0014,434935.0
2016-02-18 13:20:00,17.68,17.69,17.51,17.56,727243.0,11.0014,11.0076,10.8956,10.9267,727243.0
2016-02-18 13:30:00,17.55,17.59,17.54,17.56,408172.0,10.9205,10.9454,10.9143,10.9267,408172.0
2016-02-18 13:40:00,17.56,17.59,17.5,17.51,554941.0,10.9267,10.9454,10.8894,10.8956,554941.0
2016-02-18 13:50:00,17.51,17.62,17.48,17.61,533940.0,10.8956,10.9641,10.877,10.9578,533940.0
2016-02-18 14:00:00,17.6,17.69,17.6,17.65,501615.0,10.9516,11.0076,10.9516,10.9827,501615.0
2016-02-18 14:10:00,17.65,17.74,17.63,17.73,524492.0,10.9827,11.0387,10.9703,11.0325,524492.0
2016-02-18 14:20:00,17.73,17.78,17.72,17.77,657723.0,11.0325,11.0636,11.0263,11.0574,657723.0
2016-02-18 14:30:00,17.77,17.91,17.76,17.86,941558.0,11.0574,11.1445,11.0512,11.1134,941558.0
2016-02-18 14:40:00,17.86,17.88,17.77,17.79,518516.0,11.1134,11.1259,11.0574,11.0699,518516.0
2016-02-18 14:50:00,17.79,17.82,17.75,17.76,525980.0,11.0699,11.0885,11.045,11.0512,525980.0
2016-02-18 15:00:00,17.76,17.8,17.7,17.71,511218.0,11.0512,11.0761,11.0139,11.0201,511218.0
2016-02-18 15:10:00,17.71,17.8,17.69,17.78,623411.0,11.0201,11.0761,11.0076,11.0636,623411.0
2016-02-18 15:20:00,17.78,17.82,17.74,17.77,604762.0,11.0636,11.0885,11.0387,11.0574,604762.0
2016-02-18 15:30:00,17.77,17.85,17.76,17.85,970826.0,11.0574,11.1072,11.0512,11.1072,970826.0
2016-02-18 15:40:00,17.85,17.93,17.8,17.9,2133708.0,11.1072,11.157,11.0761,11.1383,2133708.0
2016-02-18 15:50:00,17.89,17.95,17.86,17.89,3691277.0,11.1321,11.1694,11.1134,11.1321,3691277.0
2016-02-19 09:30:00,17.61,17.61,17.07,17.32,2859591.0,10.9578,10.9578,10.6218,10.7774,2859591.0
2016-02-19 09:40:00,17.31,17.54,17.25,17.3,1708122.0,10.7712,10.9143,10.7338,10.765,1708122.0
2016-02-19 09:50:00,17.31,17.39,17.16,17.17,1241106.0,10.7712,10.821,10.6778,10.6841,1241106.0
2016-02-19 10:00:00,17.17,17.2,17.02,17.06,1253823.0,10.6841,10.7027,10.5907,10.6156,1253823.0
2016-02-19 10:10:00,17.06,17.24,17.05,17.15,1060711.0,10.6156,10.7276,10.6094,10.6716,1060711.0
2016-02-19 10:20:00,17.15,17.2,17.05,17.09,856821.0,10.6716,10.7027,10.6094,10.6343,856821.0
2016-02-19 10:30:00,17.1,17.17,17.08,17.15,768478.0,10.6405,10.6841,10.6281,10.6716,768478.0
2016-02-19 10:40:00,17.14,17.19,17.08,17.11,507758.0,10.6654,10.6965,10.6281,10.6467,507758.0
2016-02-19 10:50:00,17.1,17.21,17.05,17.15,652092.0,10.6405,10.7089,10.6094,10.6716,652092.0
2016-02-19 11:00:00,17.14,17.18,17.07,17.15,470033.0,10.6654,10.6903,10.6218,10.6716,470033.0
2016-02-19 11:10:00,17.14,17.17,17.1,17.12,568304.0,10.6654,10.6841,10.6405,10.6529,568304.0
2016-02-19 11:20:00,17.12,17.22,17.1,17.17,726613.0,10.6529,10.7152,10.6405,10.6841,726613.0
2016-02-19 11:30:00,17.16,17.29,17.16,17.22,506631.0,10.6778,10.7587,10.6778,10.7152,506631.0
2016-02-19 11:40:00,17.22,17.28,17.21,17.24,490117.0,10.7152,10.7525,10.7089,10.7276,490117.0
2016-02-19 11:50:00,17.25,17.33,17.22,17.25,393506.0,10.7338,10.7836,10.7152,10.7338,393506.0
2016-02-19 12:00:00,17.25,17.29,17.18,17.21,397738.0,10.7338,10.7587,10.6903,10.7089,397738.0
2016-02-19 12:10:00,17.2,17.28,17.18,17.27,393981.0,10.7027,10.7525,10.6903,10.7463,393981.0
2016-02-19 12:20:00,17.27,17.34,17.23,17.28,421215.0,10.7463,10.7898,10.7214,10.7525,421215.0
2016-02-19 12:30:00,17.28,17.35,17.22,17.33,467151.0,10.7525,10.7961,10.7152,10.7836,467151.0
2016-02-19 12:40:00,17.33,17.34,17.25,17.29,448551.0,10.7836,10.7898,10.7338,10.7587,448551.0
2016-02-19 12:50:00,17.28,17.35,17.26,17.28,408250.0,10.7525,10.7961,10.7401,10.7525,408250.0
2016-02-19 13:00:00,17.28,17.32,17.26,17.27,364857.0,10.7525,10.7774,10.7401,10.7463,364857.0
2016-02-19 13:10:00,17.27,17.32,17.25,17.31,299259.0,10.7463,10.7774,10.7338,10.7712,299259.0
2016-02-19 13:20:00,17.31,17.33,17.28,17.32,240975.0,10.7712,10.7836,10.7525,10.7774,240975.0
2016-02-19 13:30:00,17.31,17.35,17.31,17.32,285630.0,10.7712,10.7961,10.7712,10.7774,285630.0
2016-02-19 13:40:00,17.32,17.35,17.3,17.34,283535.0,10.7774,10.7961,10.765,10.7898,283535.0
2016-02-19 13:50:00,17.34,17.36,17.31,17.35,483648.0,10.7898,10.8023,10.7712,10.7961,483648.0
2016-02-19 14:00:00,17.34,17.37,17.28,17.35,454677.0,10.7898,10.8085,10.7525,10.7961,454677.0
2016-02-19 14:10:00,17.35,17.38,17.32,17.37,337578.0,10.7961,10.8147,10.7774,10.8085,337578.0
2016-02-19 14:20:00,17.38,17.38,17.31,17.36,459881.0,10.8147,10.8147,10.7712,10.8023,459881.0
2016-02-19 14:30:00,17.35,17.36,17.29,17.34,409092.0,10.7961,10.8023,10.7587,10.7898,409092.0
2016-02-19 14:40:00,17.34,17.34,17.28,17.3,434994.0,10.7898,10.7898,10.7525,10.765,434994.0
2016-02-19 14:50:00,17.3,17.31,17.28,17.31,357637.0,10.765,10.7712,10.7525,10.7712,357637.0
2016-02-19 15:00:00,17.31,17.35,17.29,17.34,335507.0,10.7712,10.7961,10.7587,10.7898,335507.0
2016-02-19 15:10:00,17.33,17.35,17.3,17.31,350225.0,10.7836,10.7961,10.765,10.7712,350225.0
2016-02-19 15:20:00,17.31,17.36,17.3,17.36,565464.0,10.7712,10.8023,10.765,10.8023,565464.0
2016-02-19 15:30:00,17.36,17.43,17.32,17.42,932433.0,10.8023,10.8458,10.7774,10.8396,932433.0
2016-02-19 15:40:00,17.43,17.43,17.34,17.37,940298.0,10.8458,10.8458,10.7898,10.8085,940298.0
2016-02-19 15:50:00,17.37,17.39,17.35,17.37,1594202.0,10.8085,10.821,10.7961,10.8085,1594202.0
2016-02-22 09:30:00,17.92,18.0,17.74,18.0,1586592.0,11.1507,11.2005,11.0387,11.2005,1586592.0
2016-02-22 09:40:00,17.99,18.09,17.86,18.07,1324304.0,11.1943,11.2565,11.1134,11.2441,1324304.0
2016-02-22 09:50:00,18.07,18.14,17.89,17.98,957147.0,11.2441,11.2876,11.1321,11.1881,957147.0
2016-02-22 10:00:00,17.98,18.03,17.79,17.86,1133607.0,11.1881,11.2192,11.0699,11.1134,1133607.0
2016-02-22 10:10:00,17.85,17.89,17.65,17.84,1359647.0,11.1072,11.1321,10.9827,11.101,1359647.0
2016-02-22 10:20:00,17.84,17.97,17.78,17.85,665459.0,11.101,11.1819,11.0636,11.1072,665459.0
2016-02-22 10:30:00,17.84,17.9,17.75,17.79,590849.0,11.101,11.1383,11.045,11.0699,590849.0
2016-02-22 10:40:00,17.79,17.82,17.75,17.78,513866.0,11.0699,11.0885,11.045,11.0636,513866.0
2016-02-22 10:50:00,17.77,17.84,17.76,17.83,405059.0,11.0574,11.101,11.0512,11.0947,405059.0
2016-02-22 11:00:00,17.83,17.85,17.76,17.83,458476.0,11.0947,11.1072,11.0512,11.0947,458476.0
2016-02-22 11:10:00,17.83,17.84,17.75,17.77,526599.0,11.0947,11.101,11.045,11.0574,526599.0
2016-02-22 11:20:00,17.76,17.81,17.76,17.77,398105.0,11.0512,11.0823,11.0512,11.0574,398105.0
2016-02-22 11:30:00,17.78,17.8,17.76,17.76,352908.0,11.0636,11.0761,11.0512,11.0512,352908.0
2016-02-22 11:40:00,17.77,17.83,17.71,17.78,523733.0,11.0574,11.0947,11.0201,11.0636,523733.0
2016-02-22 11:50:00,17.79,17.81,17.76,17.78,410018.0,11.0699,11.0823,11.0512,11.0636,410018.0
2016-02-22 12:00:00,17.79,17.87,17.77,17.86,487918.0,11.0699,11.1196,11.0574,11.1134,487918.0
2016-02-22 12:10:00,17.86,17.91,17.85,17.89,502247.0,11.1134,11.1445,11.1072,11.1321,502247.0
2016-02-22 12:20:00,17.88,17.91,17.86,17.89,334616.0,11.1259,11.1445,11.1134,11.1321,334616.0
2016-02-22 12:30:00,17.9,17.91,17.87,17.89,352845.0,11.1383,11.1445,11.1196,11.1321,352845.0
2016-02-22 12:40:00,17.89,17.9,17.83,17.85,322082.0,11.1321,11.1383,11.0947,11.1072,322082.0
2016-02-22 12:50:00,17.84,17.88,17.79,17.82,691572.0,11.101,11.1259,11.0699,11.0885,691572.0
2016-02-22 13:00:00,17.82,17.89,17.81,17.89,297884.0,11.0885,11.1321,11.0823,11.1321,297884.0
2016-02-22 13:10:00,17.88,17.9,17.87,17.89,235510.0,11.1259,11.1383,11.1196,11.1321,235510.0
2016-02-22 13:20:00,17.9,17.9,17.85,17.86,334495.0,11.1383,11.1383,11.1072,11.1134,334495.0
2016-02-22 13:30:00,17.86,17.9,17.84,17.89,573096.0,11.1134,11.1383,11.101,11.1321,573096.0
2016-02-22 13:40:00,17.89,17.92,17.89,17.91,380734.0,11.1321,11.1507,11.1321,11.1445,380734.0
2016-02-22 13:50:00,17.91,17.95,17.89,17.94,673736.0,11.1445,11.1694,11.1321,11.1632,673736.0
2016-02-22 14:00:00,17.93,17.95,17.86,17.89,439559.0,11.157,11.1694,11.1134,11.1321,439559.0
2016-02-22 14:10:00,17.9,17.95,17.89,17.9,303911.0,11.1383,11.1694,11.1321,11.1383,303911.0
2016-02-22 14:20:00,17.9,17.93,17.87,17.89,404064.0,11.1383,11.157,11.1196,11.1321,404064.0
2016-02-22 14:30:00,17.9,17.9,17.86,17.87,306900.0,11.1383,11.1383,11.1134,11.1196,306900.0
2016-02-22 14:40:00,17.88,17.9,17.86,17.9,305095.0,11.1259,11.1383,11.1134,11.1383,305095.0
2016-02-22 14:50:00,17.9,17.91,17.86,17.87,414193.0,11.1383,11.1445,11.1134,11.1196,414193.0
2016-02-22 15:00:00,17.86,17.89,17.86,17.87,309552.0,11.1134,11.1321,11.1134,11.1196,309552.0
2016-02-22 15:10:00,17.88,17.92,17.86,17.92,611803.0,11.1259,11.1507,11.1134,11.1507,611803.0
2016-02-22 15:20:00,17.92,17.94,17.9,17.92,753110.0,11.1507,11.1632,11.1383,11.1507,753110.0
2016-02-22 15:30:00,17.92,17.94,17.9,17.91,752244.0,11.1507,11.1632,11.1383,11.1445,752244.0
2016-02-22 15:40:00,17.91,17.94,17.89,17.92,838414.0,11.1445,11.1632,11.1321,11.1507,838414.0
2016-02-22 15:50:00,17.92,17.93,17.88,17.91,1478291.0,11.1507,11.157,11.1259,11.1445,1478291.0
2016-02-23 09:30:00,17.8,17.9,17.5,17.6,1457829.0,11.0761,11.1383,10.8894,10.9516,1457829.0
2016-02-23 09:40:00,17.59,17.79,17.57,17.71,612052.0,10.9454,11.0699,10.933,11.0201,612052.0
2016-02-23 09:50:00,17.71,17.78,17.63,17.67,571145.0,11.0201,11.0636,10.9703,10.9952,571145.0
2016-02-23 10:00:00,17.67,17.8,17.65,17.7,566895.0,10.9952,11.0761,10.9827,11.0139,566895.0
2016-02-23 10:10:00,17.68,17.69,17.59,17.66,642342.0,11.0014,11.0076,10.9454,10.989,642342.0
2016-02-23 10:20:00,17.66,17.79,17.66,17.74,590073.0,10.989,11.0699,10.989,11.0387,590073.0
2016-02-23 10:30:00,17.75,17.75,17.66,17.72,394474.0,11.045,11.045,10.989,11.0263,394474.0
2016-02-23 10:40:00,17.72,17.72,17.6,17.61,335260.0,11.0263,11.0263,10.9516,10.9578,335260.0
2016-02-23 10:50:00,17.6,17.64,17.57,17.61,397340.0,10.9516,10.9765,10.933,10.9578,397340.0
2016-02-23 11:00:00,17.61,17.62,17.48,17.49,477847.0,10.9578,10.9641,10.877,10.8832,477847.0
2016-02-23 11:10:00,17.5,17.54,17.41,17.46,530817.0,10.8894,10.9143,10.8334,10.8645,530817.0
2016-02-23 11:20:00,17.46,17.46,17.37,17.38,476559.0,10.8645,10.8645,10.8085,10.8147,476559.0
2016-02-23 11:30:00,17.39,17.53,17.38,17.53,512267.0,10.821,10.9081,10.8147,10.9081,512267.0
2016-02-23 11:40:00,17.54,17.6,17.46,17.57,357050.0,10.9143,10.9516,10.8645,10.933,357050.0
2016-02-23 11:50:00,17.57,17.6,17.52,17.56,268895.0,10.933,10.9516,10.9018,10.9267,268895.0
2016-02-23 12:00:00,17.55,17.55,17.47,17.51,261338.0,10.9205,10.9205,10.8707,10.8956,261338.0
2016-02-23 12:10:00,17.51,17.52,17.47,17.49,267215.0,10.8956,10.9018,10.8707,10.8832,267215.0
2016-02-23 12:20:00,17.48,17.54,17.47,17.52,297781.0,10.877,10.9143,10.8707,10.9018,297781.0
2016-02-23 12:30:00,17.52,17.53,17.46,17.49,249517.0,10.9018,10.9081,10.8645,10.8832,249517.0
2016-02-23 12:40:00,17.48,17.5,17.44,17.48,201600.0,10.877,10.8894,10.8521,10.877,201600.0
2016-02-23 12:50:00,17.48,17.51,17.45,17.47,201329.0,10.877,10.8956,10.8583,10.8707,201329.0
2016-02-23 13:00:00,17.47,17.48,17.42,17.43,274146.0,10.8707,10.877,10.8396,10.8458,274146.0
2016-02-23 13:10:00,17.43,17.46,17.37,17.46,412638.0,10.8458,10.8645,10.8085,10.8645,412638.0
2016-02-23 13:20:00,17.47,17.55,17.46,17.53,312399.0,10.8707,10.9205,10.8645,10.9081,312399.0
2016-02-23 13:30:00,17.53,17.55,17.46,17.51,249457.0,10.9081,10.9205,10.8645,10.8956,249457.0
2016-02-23 13:40:00,17.51,17.53,17.48,17.53,184772.0,10.8956,10.9081,10.877,10.9081,184772.0
2016-02-23 13:50:00,17.53,17.57,17.5,17.56,227344.0,10.9081,10.933,10.8894,10.9267,227344.0
2016-02-23 14:00:00,17.56,17.59,17.52,17.55,280490.0,10.9267,10.9454,10.9018,10.9205,280490.0
2016-02-23 14:10:00,17.54,17.66,17.54,17.63,288889.0,10.9143,10.989,10.9143,10.9703,288889.0
2016-02-23 14:20:00,17.64,17.65,17.59,17.59,214596.0,10.9765,10.9827,10.9454,10.9454,214596.0
2016-02-23 14:30:00,17.6,17.63,17.58,17.6,230429.0,10.9516,10.9703,10.9392,10.9516,230429.0
2016-02-23 14:40:00,17.6,17.6,17.56,17.6,238917.0,10.9516,10.9516,10.9267,10.9516,238917.0
2016-02-23 14:50:00,17.6,17.6,17.52,17.52,290317.0,10.9516,10.9516,10.9018,10.9018,290317.0
2016-02-23 15:00:00,17.52,17.55,17.46,17.51,319488.0,10.9018,10.9205,10.8645,10.8956,319488.0
2016-02-23 15:10:00,17.51,17.52,17.35,17.39,733270.0,10.8956,10.9018,10.7961,10.821,733270.0
2016-02-23 15:20:00,17.4,17.43,17.36,17.37,378772.0,10.8272,10.8458,10.8023,10.8085,378772.0
2016-02-23 15:30:00,17.37,17.56,17.36,17.56,484967.0,10.8085,10.9267,10.8023,10.9267,484967.0
2016-02-23 15:40:00,17.56,17.58,17.42,17.48,674612.0,10.9267,10.9392,10.8396,10.877,674612.0
2016-02-23 15:50:00,17.47,17.48,17.39,17.43,1132744.0,10.8707,10.877,10.821,10.8458,1132744.0
2016-02-24 09:30:00,16.96,17.1,16.75,16.76,1699488.0,10.5534,10.6405,10.4227,10.4289,1699488.0
2016-02-24 09:40:00,16.76,16.86,16.72,16.76,1174916.0,10.4289,10.4912,10.404,10.4289,1174916.0
2016-02-24 09:50:00,16.76,16.9,16.73,16.88,900569.0,10.4289,10.516,10.4103,10.5036,900569.0
2016-02-24 10:00:00,16.88,16.95,16.82,16.94,704007.0,10.5036,10.5472,10.4663,10.5409,704007.0
2016-02-24 10:10:00,16.94,17.02,16.88,17.01,898048.0,10.5409,10.5907,10.5036,10.5845,898048.0
2016-02-24 10:20:00,17.01,17.08,16.96,17.02,706402.0,10.5845,10.6281,10.5534,10.5907,706402.0
2016-02-24 10:30:00,17.03,17.23,16.98,17.22,844601.0,10.5969,10.7214,10.5658,10.7152,844601.0
2016-02-24 10:40:00,17.22,17.32,17.17,17.25,775504.0,10.7152,10.7774,10.6841,10.7338,775504.0
2016-02-24 10:50:00,17.25,17.28,17.13,17.22,401390.0,10.7338,10.7525,10.6592,10.7152,401390.0
2016-02-24 11:00:00,17.23,17.32,17.19,17.3,424426.0,10.7214,10.7774,10.6965,10.765,424426.0
2016-02-24 11:10:00,17.31,17.33,17.15,17.16,332204.0,10.7712,10.7836,10.6716,10.6778,332204.0
2016-02-24 11:20:00,17.15,17.31,17.15,17.25,225707.0,10.6716,10.7712,10.6716,10.7338,225707.0
2016-02-24 11:30:00,17.25,17.35,17.23,17.33,290477.0,10.7338,10.7961,10.7214,10.7836,290477.0
2016-02-24 11:40:00,17.33,17.45,17.32,17.44,401709.0,10.7836,10.8583,10.7774,10.8521,401709.0
2016-02-24 11:50:00,17.44,17.51,17.43,17.48,403704.0,10.8521,10.8956,10.8458,10.877,403704.0
2016-02-24 12:00:00,17.48,17.58,17.45,17.56,600134.0,10.877,10.9392,10.8583,10.9267,600134.0
2016-02-24 12:10:00,17.55,17.57,17.49,17.52,300448.0,10.9205,10.933,10.8832,10.9018,300448.0
2016-02-24 12:20:00,17.52,17.6,17.51,17.53,341338.0,10.9018,10.9516,10.8956,10.9081,341338.0
2016-02-24 12:30:00,17.54,17.62,17.5,17.54,357493.0,10.9143,10.9641,10.8894,10.9143,357493.0
2016-02-24 12:40:00,17.54,17.62,17.52,17.58,264638.0,10.9143,10.9641,10.9018,10.9392,264638.0
2016-02-24 12:50:00,17.58,17.64,17.51,17.51,344626.0,10.9392,10.9765,10.8956,10.8956,344626.0
2016-02-24 13:00:00,17.52,17.7,17.52,17.67,354275.0,10.9018,11.0139,10.9018,10.9952,354275.0
2016-02-24 13:10:00,17.66,17.66,17.59,17.66,273417.0,10.989,10.989,10.9454,10.989,273417.0
2016-02-24 13:20:00,17.66,17.71,17.61,17.67,253254.0,10.989,11.0201,10.9578,10.9952,253254.0
2016-02-24 13:30:00,17.67,17.69,17.62,17.65,325265.0,10.9952,11.0076,10.9641,10.9827,325265.0
2016-02-24 13:40:00,17.65,17.66,17.5,17.53,421930.0,10.9827,10.989,10.8894,10.9081,421930.0
2016-02-24 13:50:00,17.53,17.58,17.5,17.53,249546.0,10.9081,10.9392,10.8894,10.9081,249546.0
2016-02-24 14:00:00,17.53,17.64,17.51,17.62,304918.0,10.9081,10.9765,10.8956,10.9641,304918.0
2016-02-24 14:10:00,17.61,17.62,17.54,17.55,198863.0,10.9578,10.9641,10.9143,10.9205,198863.0
2016-02-24 14:20:00,17.55,17.64,17.53,17.63,253033.0,10.9205,10.9765,10.9081,10.9703,253033.0
2016-02-24 14:30:00,17.63,17.67,17.6,17.64,286745.0,10.9703,10.9952,10.9516,10.9765,286745.0
2016-02-24 14:40:00,17.63,17.68,17.62,17.64,254415.0,10.9703,11.0014,10.9641,10.9765,254415.0
2016-02-24 14:50:00,17.64,17.65,17.58,17.59,223610.0,10.9765,10.9827,10.9392,10.9454,223610.0
2016-02-24 15:00:00,17.6,17.68,17.58,17.66,306709.0,10.9516,11.0014,10.9392,10.989,306709.0
2016-02-24 15:10:00,17.66,17.7,17.62,17.67,355452.0,10.989,11.0139,10.9641,10.9952,355452.0
2016-02-24 15:20:00,17.67,17.74,17.64,17.71,455394.0,10.9952,11.0387,10.9765,11.0201,455394.0
2016-02-24 15:30:00,17.7,17.76,17.68,17.75,564365.0,11.0139,11.0512,11.0014,11.045,564365.0
2016-02-24 15:40:00,17.75,17.77,17.69,17.7,686720.0,11.045,11.0574,11.0076,11.0139,686720.0
2016-02-24 15:50:00,17.7,17.74,17.69,17.71,955801.0,11.0139,11.0387,11.0076,11.0201,955801.0
2016-02-25 09:30:00,17.46,17.91,17.38,17.64,1073444.0,10.8645,11.1445,10.8147,10.9765,1073444.0
2016-02-25 09:40:00,17.63,17.66,17.49,17.52,605596.0,10.9703,10.989,10.8832,10.9018,605596.0
2016-02-25 09:50:00,17.52,17.61,17.45,17.53,728125.0,10.9018,10.9578,10.8583,10.9081,728125.0
2016-02-25 10:00:00,17.52,17.6,17.36,17.59,631357.0,10.9018,10.9516,10.8023,10.9454,631357.0
2016-02-25 10:10:00,17.58,17.65,17.54,17.62,507224.0,10.9392,10.9827,10.9143,10.9641,507224.0
2016-02-25 10:20:00,17.61,17.62,17.5,17.55,258211.0,10.9578,10.9641,10.8894,10.9205,258211.0
2016-02-25 10:30:00,17.55,17.55,17.42,17.48,385705.0,10.9205,10.9205,10.8396,10.877,385705.0
2016-02-25 10:40:00,17.47,17.56,17.38,17.4,529235.0,10.8707,10.9267,10.8147,10.8272,529235.0
2016-02-25 10:50:00,17.41,17.48,17.33,17.33,462429.0,10.8334,10.877,10.7836,10.7836,462429.0
2016-02-25 11:00:00,17.33,17.35,17.25,17.27,786092.0,10.7836,10.7961,10.7338,10.7463,786092.0
2016-02-25 11:10:00,17.26,17.34,17.24,17.3,391031.0,10.7401,10.7898,10.7276,10.765,391031.0
2016-02-25 11:20:00,17.3,17.4,17.3,17.36,326688.0,10.765,10.8272,10.765,10.8023,326688.0
2016-02-25 11:30:00,17.36,17.41,17.3,17.41,375603.0,10.8023,10.8334,10.765,10.8334,375603.0
2016-02-25 11:40:00,17.41,17.43,17.31,17.33,273288.0,10.8334,10.8458,10.7712,10.7836,273288.0
2016-02-25 11:50:00,17.34,17.43,17.34,17.39,259272.0,10.7898,10.8458,10.7898,10.821,259272.0
2016-02-25 12:00:00,17.39,17.41,17.33,17.34,311803.0,10.821,10.8334,10.7836,10.7898,311803.0
2016-02-25 12:10:00,17.33,17.36,17.3,17.31,248403.0,10.7836,10.8023,10.765,10.7712,248403.0
2016-02-25 12:20:00,17.31,17.4,17.31,17.38,216804.0,10.7712,10.8272,10.7712,10.8147,216804.0
2016-02-25 12:30:00,17.38,17.39,17.28,17.29,246331.0,10.8147,10.821,10.7525,10.7587,246331.0
2016-02-25 12:40:00,17.29,17.34,17.27,17.29,199077.0,10.7587,10.7898,10.7463,10.7587,199077.0
2016-02-25 12:50:00,17.29,17.31,17.23,17.26,368520.0,10.7587,10.7712,10.7214,10.7401,368520.0
2016-02-25 13:00:00,17.27,17.38,17.23,17.37,239465.0,10.7463,10.8147,10.7214,10.8085,239465.0
2016-02-25 13:10:00,17.38,17.49,17.34,17.45,421726.0,10.8147,10.8832,10.7898,10.8583,421726.0
2016-02-25 13:20:00,17.44,17.52,17.42,17.49,255171.0,10.8521,10.9018,10.8396,10.8832,255171.0
2016-02-25 13:30:00,17.49,17.62,17.49,17.61,332431.0,10.8832,10.9641,10.8832,10.9578,332431.0
2016-02-25 13:40:00,17.61,17.68,17.61,17.64,297754.0,10.9578,11.0014,10.9578,10.9765,297754.0
2016-02-25 13:50:00,17.65,17.83,17.65,17.8,750323.0,10.9827,11.0947,10.9827,11.0761,750323.0
2016-02-25 14:00:00,17.8,17.81,17.68,17.7,347677.0,11.0761,11.0823,11.0014,11.0139,347677.0
2016-02-25 14:10:00,17.69,17.8,17.68,17.78,330260.0,11.0076,11.0761,11.0014,11.0636,330260.0
2016-02-25 14:20:00,17.78,17.8,17.71,17.73,308378.0,11.0636,11.0761,11.0201,11.0325,308378.0
2016-02-25 14:30:00,17.73,17.74,17.62,17.64,403811.0,11.0325,11.0387,10.9641,10.9765,403811.0
2016-02-25 14:40:00,17.63,17.74,17.6,17.73,392681.0,10.9703,11.0387,10.9516,11.0325,392681.0
2016-02-25 14:50:00,17.72,17.74,17.61,17.64,331405.0,11.0263,11.0387,10.9578,10.9765,331405.0
2016-02-25 15:00:00,17.64,17.71,17.61,17.67,230590.0,10.9765,11.0201,10.9578,10.9952,230590.0
2016-02-25 15:10:00,17.67,17.71,17.65,17.71,311400.0,10.9952,11.0201,10.9827,11.0201,311400.0
2016-02-25 15:20:00,17.7,17.73,17.65,17.68,366478.0,11.0139,11.0325,10.9827,11.0014,366478.0
2016-02-25 15:30:00,17.68,17.72,17.65,17.69,451046.0,11.0014,11.0263,10.9827,11.0076,451046.0
2016-02-25 15:40:00,17.68,17.72,17.66,17.69,568554.0,11.0014,11.0263,10.989,11.0076,568554.0
2016-02-25 15:50:00,17.69,17.75,17.68,17.74,1061822.0,11.0076,11.045,11.0014,11.0387,1061822.0
2016-02-26 09:30:00,18.12,18.19,18.01,18.11,1197912.0,11.2752,11.3188,11.2067,11.269,1197912.0
2016-02-26 09:40:00,18.11,18.16,17.93,18.02,867702.0,11.269,11.3001,11.157,11.213,867702.0
2016-02-26 09:50:00,18.03,18.21,18.02,18.04,1051135.0,11.2192,11.3312,11.213,11.2254,1051135.0
2016-02-26 10:00:00,18.05,18.11,17.91,17.91,881192.0,11.2316,11.269,11.1445,11.1445,881192.0
2016-02-26 10:10:00,17.92,18.02,17.89,17.98,508596.0,11.1507,11.213,11.1321,11.1881,508596.0
2016-02-26 10:20:00,17.98,17.99,17.91,17.96,437236.0,11.1881,11.1943,11.1445,11.1756,437236.0
2016-02-26 10:30:00,17.96,18.14,17.96,18.07,761063.0,11.1756,11.2876,11.1756,11.2441,761063.0
2016-02-26 10:40:00,18.06,18.1,18.01,18.1,352781.0,11.2379,11.2628,11.2067,11.2628,352781.0
2016-02-26 10:50:00,18.09,18.13,18.01,18.12,420576.0,11.2565,11.2814,11.2067,11.2752,420576.0
2016-02-26 11:00:00,18.12,18.14,18.05,18.05,513968.0,11.2752,11.2876,11.2316,11.2316,513968.0
2016-02-26 11:10:00,18.06,18.09,18.01,18.06,401030.0,11.2379,11.2565,11.2067,11.2379,401030.0
2016-02-26 11:20:00,18.07,18.11,18.02,18.02,417153.0,11.2441,11.269,11.213,11.213,417153.0
2016-02-26 11:30:00,18.02,18.02,17.94,17.96,628307.0,11.213,11.213,11.1632,11.1756,628307.0
2016-02-26 11:40:00,17.95,18.05,17.93,18.02,218318.0,11.1694,11.2316,11.157,11.213,218318.0
2016-02-26 11:50:00,18.03,18.09,17.97,18.04,364898.0,11.2192,11.2565,11.1819,11.2254,364898.0
2016-02-26 12:00:00,18.04,18.04,17.94,18.0,384459.0,11.2254,11.2254,11.1632,11.2005,384459.0
2016-02-26 12:10:00,18.0,18.05,17.98,18.0,304887.0,11.2005,11.2316,11.1881,11.2005,304887.0
2016-02-26 12:20:00,18.0,18.06,17.98,18.05,166121.0,11.2005,11.2379,11.1881,11.2316,166121.0
2016-02-26 12:30:00,18.05,18.08,17.99,18.01,229871.0,11.2316,11.2503,11.1943,11.2067,229871.0
2016-02-26 12:40:00,18.02,18.02,17.91,17.93,345280.0,11.213,11.213,11.1445,11.157,345280.0
2016-02-26 12:50:00,17.92,17.98,17.91,17.94,206220.0,11.1507,11.1881,11.1445,11.1632,206220.0
2016-02-26 13:00:00,17.94,17.99,17.91,17.94,258144.0,11.1632,11.1943,11.1445,11.1632,258144.0
2016-02-26 13:10:00,17.94,17.99,17.93,17.96,205484.0,11.1632,11.1943,11.157,11.1756,205484.0
2016-02-26 13:20:00,17.96,18.03,17.95,17.99,238283.0,11.1756,11.2192,11.1694,11.1943,238283.0
2016-02-26 13:30:00,17.99,18.01,17.95,17.96,215863.0,11.1943,11.2067,11.1694,11.1756,215863.0
2016-02-26 13:40:00,17.96,17.97,17.86,17.9,423514.0,11.1756,11.1819,11.1134,11.1383,423514.0
2016-02-26 13:50:00,17.91,17.91,17.76,17.82,482316.0,11.1445,11.1445,11.0512,11.0885,482316.0
2016-02-26 14:00:00,17.82,17.86,17.8,17.84,284102.0,11.0885,11.1134,11.0761,11.101,284102.0
2016-02-26 14:10:00,17.85,17.85,17.75,17.75,396410.0,11.1072,11.1072,11.045,11.045,396410.0
2016-02-26 14:20:00,17.76,17.8,17.72,17.79,419376.0,11.0512,11.0761,11.0263,11.0699,419376.0
2016-02-26 14:30:00,17.78,17.8,17.71,17.73,323333.0,11.0636,11.0761,11.0201,11.0325,323333.0
2016-02-26 14:40:00,17.73,17.83,17.71,17.82,357017.0,11.0325,11.0947,11.0201,11.0885,357017.0
2016-02-26 14:50:00,17.83,17.84,17.77,17.8,356960.0,11.0947,11.101,11.0574,11.0761,356960.0
2016-02-26 15:00:00,17.8,17.88,17.8,17.84,302935.0,11.0761,11.1259,11.0761,11.101,302935.0
2016-02-26 15:10:00,17.84,17.87,17.81,17.83,359693.0,11.101,11.1196,11.0823,11.0947,359693.0
2016-02-26 15:20:00,17.82,17.83,17.77,17.79,295468.0,11.0885,11.0947,11.0574,11.0699,295468.0
2016-02-26 15:30:00,17.79,17.88,17.78,17.82,545758.0,11.0699,11.1259,11.0636,11.0885,545758.0
2016-02-26 15:40:00,17.82,17.86,17.81,17.85,454111.0,11.0885,11.1134,11.0823,11.1072,454111.0
2016-02-26 15:50:00,17.84,17.85,17.76,17.78,1253449.0,11.101,11.1072,11.0512,11.0636,1253449.0
2016-02-29 09:30:00,17.97,18.04,17.82,17.91,717098.0,11.1819,11.2254,11.0885,11.1445,717098.0
2016-02-29 09:40:00,17.92,18.01,17.84,17.97,813384.0,11.1507,11.2067,11.101,11.1819,813384.0
2016-02-29 09:50:00,17.97,18.03,17.95,17.98,842224.0,11.1819,11.2192,11.1694,11.1881,842224.0
2016-02-29 10:00:00,17.97,18.09,17.92,18.02,770927.0,11.1819,11.2565,11.1507,11.213,770927.0
2016-02-29 10:10:00,18.02,18.1,17.98,18.0,643579.0,11.213,11.2628,11.1881,11.2005,643579.0
2016-02-29 10:20:00,18.0,18.09,17.97,18.08,1072819.0,11.2005,11.2565,11.1819,11.2503,1072819.0
2016-02-29 10:30:00,18.09,18.14,18.05,18.12,482324.0,11.2565,11.2876,11.2316,11.2752,482324.0
2016-02-29 10:40:00,18.12,18.25,18.08,18.23,828890.0,11.2752,11.3561,11.2503,11.3436,828890.0
2016-02-29 10:50:00,18.24,18.35,18.22,18.34,1248346.0,11.3499,11.4183,11.3374,11.4121,1248346.0
2016-02-29 11:00:00,18.35,18.41,18.31,18.38,588551.0,11.4183,11.4556,11.3934,11.437,588551.0
2016-02-29 11:10:00,18.38,18.45,18.36,18.41,450676.0,11.437,11.4805,11.4245,11.4556,450676.0
2016-02-29 11:20:00,18.41,18.48,18.35,18.36,476664.0,11.4556,11.4992,11.4183,11.4245,476664.0
2016-02-29 11:30:00,18.36,18.48,18.33,18.43,461400.0,11.4245,11.4992,11.4059,11.4681,461400.0
2016-02-29 11:40:00,18.43,18.45,18.31,18.32,442468.0,11.4681,11.4805,11.3934,11.3996,442468.0
2016-02-29 11:50:00,18.32,18.39,18.3,18.34,438290.0,11.3996,11.4432,11.3872,11.4121,438290.0
2016-02-29 12:00:00,18.34,18.35,18.27,18.28,359133.0,11.4121,11.4183,11.3685,11.3748,359133.0
2016-02-29 12:10:00,18.27,18.4,18.27,18.36,335970.0,11.3685,11.4494,11.3685,11.4245,335970.0
2016-02-29 12:20:00,18.37,18.38,18.31,18.38,246647.0,11.4308,11.437,11.3934,11.437,246647.0
2016-02-29 12:30:00,18.38,18.42,18.34,18.35,410450.0,11.437,11.4619,11.4121,11.4183,410450.0
2016-02-29 12:40:00,18.36,18.37,18.31,18.33,309121.0,11.4245,11.4308,11.3934,11.4059,309121.0
2016-02-29 12:50:00,18.34,18.36,18.29,18.33,299944.0,11.4121,11.4245,11.381,11.4059,299944.0
2016-02-29 13:00:00,18.33,18.33,18.25,18.25,392488.0,11.4059,11.4059,11.3561,11.3561,392488.0
2016-02-29 13:10:00,18.26,18.3,18.21,18.27,317371.0,11.3623,11.3872,11.3312,11.3685,317371.0
2016-02-29 13:20:00,18.27,18.29,18.22,18.26,232395.0,11.3685,11.381,11.3374,11.3623,232395.0
2016-02-29 13:30:00,18.26,18.3,18.23,18.29,201550.0,11.3623,11.3872,11.3436,11.381,201550.0
2016-02-29 13:40:00,18.3,18.3,18.21,18.28,425096.0,11.3872,11.3872,11.3312,11.3748,425096.0
2016-02-29 13:50:00,18.28,18.32,18.26,18.3,282327.0,11.3748,11.3996,11.3623,11.3872,282327.0
2016-02-29 14:00:00,18.3,18.3,18.19,18.21,301801.0,11.3872,11.3872,11.3188,11.3312,301801.0
2016-02-29 14:10:00,18.2,18.21,18.16,18.17,355223.0,11.325,11.3312,11.3001,11.3063,355223.0
2016-02-29 14:20:00,18.17,18.21,18.08,18.19,445841.0,11.3063,11.3312,11.2503,11.3188,445841.0
2016-02-29 14:30:00,18.19,18.21,18.15,18.16,365816.0,11.3188,11.3312,11.2939,11.3001,365816.0
2016-02-29 14:40:00,18.17,18.18,18.11,18.14,472010.0,11.3063,11.3125,11.269,11.2876,472010.0
2016-02-29 14:50:00,18.14,18.17,18.09,18.11,342651.0,11.2876,11.3063,11.2565,11.269,342651.0
2016-02-29 15:00:00,18.1,18.14,18.05,18.05,439140.0,11.2628,11.2876,11.2316,11.2316,439140.0
2016-02-29 15:10:00,18.05,18.06,18.02,18.04,297214.0,11.2316,11.2379,11.213,11.2254,297214.0
2016-02-29 15:20:00,18.03,18.12,18.02,18.11,329530.0,11.2192,11.2752,11.213,11.269,329530.0
2016-02-29 15:30:00,18.11,18.12,18.07,18.12,392205.0,11.269,11.2752,11.2441,11.2752,392205.0
2016-02-29 15:40:00,18.13,18.14,18.05,18.14,804768.0,11.2814,11.2876,11.2316,11.2876,804768.0
2016-02-29 15:50:00,18.13,18.14,18.07,18.07,2044840.0,11.2814,11.2876,11.2441,11.2441,2044840.0
2016-03-01 09:30:00,18.28,18.3,17.91,17.96,1062935.0,11.3748,11.3872,11.1445,11.1756,1062935.0
2016-03-01 09:40:00,17.96,18.01,17.81,17.88,657623.0,11.1756,11.2067,11.0823,11.1259,657623.0
2016-03-01 09:50:00,17.88,18.12,17.82,18.09,596423.0,11.1259,11.2752,11.0885,11.2565,596423.0
2016-03-01 10:00:00,18.1,18.25,18.04,18.06,654172.0,11.2628,11.3561,11.2254,11.2379,654172.0
2016-03-01 10:10:00,18.05,18.09,17.91,17.91,408442.0,11.2316,11.2565,11.1445,11.1445,408442.0
2016-03-01 10:20:00,17.9,18.08,17.88,18.03,586105.0,11.1383,11.2503,11.1259,11.2192,586105.0
2016-03-01 10:30:00,18.02,18.12,17.94,18.02,457642.0,11.213,11.2752,11.1632,11.213,457642.0
2016-03-01 10:40:00,18.02,18.03,17.89,17.97,480744.0,11.213,11.2192,11.1321,11.1819,480744.0
2016-03-01 10:50:00,17.96,18.01,17.93,17.96,481112.0,11.1756,11.2067,11.157,11.1756,481112.0
2016-03-01 11:00:00,17.96,18.03,17.94,18.03,392674.0,11.1756,11.2192,11.1632,11.2192,392674.0
2016-03-01 11:10:00,18.03,18.05,18.0,18.03,229361.0,11.2192,11.2316,11.2005,11.2192,229361.0
2016-03-01 11:20:00,18.03,18.08,17.98,18.0,341944.0,11.2192,11.2503,11.1881,11.2005,341944.0
2016-03-01 11:30:00,17.99,18.06,17.98,18.05,198422.0,11.1943,11.2379,11.1881,11.2316,198422.0
2016-03-01 11:40:00,18.06,18.11,18.03,18.1,305767.0,11.2379,11.269,11.2192,11.2628,305767.0
2016-03-01 11:50:00,18.1,18.18,18.08,18.17,349755.0,11.2628,11.3125,11.2503,11.3063,349755.0
2016-03-01 12:00:00,18.18,18.23,18.15,18.21,483272.0,11.3125,11.3436,11.2939,11.3312,483272.0
2016-03-01 12:10:00,18.2,18.21,18.06,18.08,312354.0,11.325,11.3312,11.2379,11.2503,312354.0
2016-03-01 12:20:00,18.08,18.13,18.06,18.11,258781.0,11.2503,11.2814,11.2379,11.269,258781.0
2016-03-01 12:30:00,18.12,18.16,18.1,18.11,249928.0,11.2752,11.3001,11.2628,11.269,249928.0
2016-03-01 12:40:00,18.11,18.14,18.05,18.12,269821.0,11.269,11.2876,11.2316,11.2752,269821.0
2016-03-01 12:50:00,18.13,18.13,18.08,18.11,219373.0,11.2814,11.2814,11.2503,11.269,219373.0
2016-03-01 13:00:00,18.11,18.12,18.07,18.09,236232.0,11.269,11.2752,11.2441,11.2565,236232.0
2016-03-01 13:10:00,18.08,18.1,17.99,17.99,431685.0,11.2503,11.2628,11.1943,11.1943,431685.0
2016-03-01 13:20:00,17.99,18.01,17.93,17.94,481773.0,11.1943,11.2067,11.157,11.1632,481773.0
2016-03-01 13:30:00,17.95,17.96,17.9,17.96,437832.0,11.1694,11.1756,11.1383,11.1756,437832.0
2016-03-01 13:40:00,17.96,17.99,17.93,17.97,611615.0,11.1756,11.1943,11.157,11.1819,611615.0
2016-03-01 13:50:00,17.96,17.98,17.92,17.92,423171.0,11.1756,11.1881,11.1507,11.1507,423171.0
2016-03-01 14:00:00,17.93,17.97,17.91,17.93,402689.0,11.157,11.1819,11.1445,11.157,402689.0
2016-03-01 14:10:00,17.92,17.95,17.86,17.94,515527.0,11.1507,11.1694,11.1134,11.1632,515527.0
2016-03-01 14:20:00,17.95,17.98,17.91,17.98,321133.0,11.1694,11.1881,11.1445,11.1881,321133.0
2016-03-01 14:30:00,17.98,18.0,17.95,17.97,325167.0,11.1881,11.2005,11.1694,11.1819,325167.0
2016-03-01 14:40:00,17.97,18.06,17.96,18.02,353961.0,11.1819,11.2379,11.1756,11.213,353961.0
2016-03-01 14:50:00,18.02,18.15,18.01,18.15,458580.0,11.213,11.2939,11.2067,11.2939,458580.0
2016-03-01 15:00:00,18.14,18.15,18.08,18.12,503206.0,11.2876,11.2939,11.2503,11.2752,503206.0
2016-03-01 15:10:00,18.12,18.12,18.06,18.1,343416.0,11.2752,11.2752,11.2379,11.2628,343416.0
2016-03-01 15:20:00,18.09,18.11,18.09,18.11,409333.0,11.2565,11.269,11.2565,11.269,409333.0
2016-03-01 15:30:00,18.1,18.11,18.07,18.11,482556.0,11.2628,11.269,11.2441,11.269,482556.0
2016-03-01 15:40:00,18.1,18.11,18.04,18.06,686056.0,11.2628,11.269,11.2254,11.2379,686056.0
2016-03-01 15:50:00,18.05,18.11,18.05,18.1,1391207.0,11.2316,11.269,11.2316,11.2628,1391207.0
2016-03-02 09:30:00,18.05,18.08,17.84,17.94,825717.0,11.2316,11.2503,11.101,11.1632,825717.0
2016-03-02 09:40:00,17.94,18.15,17.94,18.13,663679.0,11.1632,11.2939,11.1632,11.2814,663679.0
2016-03-02 09:50:00,18.13,18.17,17.99,18.07,533636.0,11.2814,11.3063,11.1943,11.2441,533636.0
2016-03-02 10:00:00,18.08,18.18,18.02,18.13,333926.0,11.2503,11.3125,11.213,11.2814,333926.0
2016-03-02 10:10:00,18.14,18.15,18.06,18.08,425201.0,11.2876,11.2939,11.2379,11.2503,425201.0
2016-03-02 10:20:00,18.09,18.13,18.06,18.07,376324.0,11.2565,11.2814,11.2379,11.2441,376324.0
2016-03-02 10:30:00,18.05,18.06,17.85,17.86,857824.0,11.2316,11.2379,11.1072,11.1134,857824.0
2016-03-02 10:40:00,17.85,17.98,17.82,17.97,656413.0,11.1072,11.1881,11.0885,11.1819,656413.0
2016-03-02 10:50:00,17.98,18.15,17.92,18.13,978685.0,11.1881,11.2939,11.1507,11.2814,978685.0
2016-03-02 11:00:00,18.13,18.16,18.05,18.14,1081155.0,11.2814,11.3001,11.2316,11.2876,1081155.0
2016-03-02 11:10:00,18.14,18.27,18.13,18.16,934669.0,11.2876,11.3685,11.2814,11.3001,934669.0
2016-03-02 11:20:00,18.15,18.28,18.12,18.25,660490.0,11.2939,11.3748,11.2752,11.3561,660490.0
2016-03-02 11:30:00,18.26,18.3,18.12,18.14,858049.0,11.3623,11.3872,11.2752,11.2876,858049.0
2016-03-02 11:40:00,18.14,18.21,18.12,18.16,390734.0,11.2876,11.3312,11.2752,11.3001,390734.0
2016-03-02 11:50:00,18.16,18.22,18.1,18.13,496580.0,11.3001,11.3374,11.2628,11.2814,496580.0
2016-03-02 12:00:00,18.12,18.17,18.1,18.14,229763.0,11.2752,11.3063,11.2628,11.2876,229763.0
2016-03-02 12:10:00,18.13,18.24,18.13,18.2,622053.0,11.2814,11.3499,11.2814,11.325,622053.0
2016-03-02 12:20:00,18.2,18.22,18.14,18.16,212080.0,11.325,11.3374,11.2876,11.3001,212080.0
2016-03-02 12:30:00,18.16,18.26,18.12,18.24,341023.0,11.3001,11.3623,11.2752,11.3499,341023.0
2016-03-02 12:40:00,18.24,18.29,18.22,18.24,610981.0,11.3499,11.381,11.3374,11.3499,610981.0
2016-03-02 12:50:00,18.24,18.31,18.24,18.3,445009.0,11.3499,11.3934,11.3499,11.3872,445009.0
2016-03-02 13:00:00,18.3,18.4,18.27,18.37,479539.0,11.3872,11.4494,11.3685,11.4308,479539.0
2016-03-02 13:10:00,18.36,18.42,18.33,18.41,337652.0,11.4245,11.4619,11.4059,11.4556,337652.0
2016-03-02 13:20:00,18.4,18.47,18.37,18.46,436111.0,11.4494,11.493,11.4308,11.4868,436111.0
2016-03-02 13:30:00,18.45,18.49,18.45,18.48,399095.0,11.4805,11.5054,11.4805,11.4992,399095.0
2016-03-02 13:40:00,18.48,18.59,18.47,18.54,568966.0,11.4992,11.5677,11.493,11.5365,568966.0
2016-03-02 13:50:00,18.55,18.58,18.49,18.49,337345.0,11.5428,11.5614,11.5054,11.5054,337345.0
2016-03-02 14:00:00,18.5,18.62,18.49,18.6,531115.0,11.5117,11.5863,11.5054,11.5739,531115.0
2016-03-02 14:10:00,18.6,18.6,18.52,18.55,344836.0,11.5739,11.5739,11.5241,11.5428,344836.0
2016-03-02 14:20:00,18.55,18.64,18.55,18.62,544077.0,11.5428,11.5988,11.5428,11.5863,544077.0
2016-03-02 14:30:00,18.62,18.68,18.61,18.67,353041.0,11.5863,11.6237,11.5801,11.6174,353041.0
2016-03-02 14:40:00,18.66,18.7,18.63,18.68,554672.0,11.6112,11.6361,11.5925,11.6237,554672.0
2016-03-02 14:50:00,18.68,18.69,18.62,18.66,541949.0,11.6237,11.6299,11.5863,11.6112,541949.0
2016-03-02 15:00:00,18.66,18.66,18.52,18.53,848582.0,11.6112,11.6112,11.5241,11.5303,848582.0
2016-03-02 15:10:00,18.53,18.56,18.49,18.49,677741.0,11.5303,11.549,11.5054,11.5054,677741.0
2016-03-02 15:20:00,18.49,18.61,18.49,18.54,765635.0,11.5054,11.5801,11.5054,11.5365,765635.0
2016-03-02 15:30:00,18.54,18.61,18.52,18.56,629012.0,11.5365,11.5801,11.5241,11.549,629012.0
2016-03-02 15:40:00,18.56,18.62,18.55,18.61,765176.0,11.549,11.5863,11.5428,11.5801,765176.0
2016-03-02 15:50:00,18.61,18.63,18.58,18.63,1852516.0,11.5801,11.5925,11.5614,11.5925,1852516.0
2016-03-03 09:30:00,18.58,18.59,18.41,18.41,963557.0,11.5614,11.5677,11.4556,11.4556,963557.0
2016-03-03 09:40:00,18.42,18.5,18.35,18.41,1017260.0,11.4619,11.5117,11.4183,11.4556,1017260.0
2016-03-03 09:50:00,18.41,18.58,18.4,18.51,837118.0,11.4556,11.5614,11.4494,11.5179,837118.0
2016-03-03 10:00:00,18.51,18.52,18.35,18.46,675845.0,11.5179,11.5241,11.4183,11.4868,675845.0
2016-03-03 10:10:00,18.46,18.53,18.39,18.51,647573.0,11.4868,11.5303,11.4432,11.5179,647573.0
2016-03-03 10:20:00,18.52,18.59,18.47,18.49,650554.0,11.5241,11.5677,11.493,11.5054,650554.0
2016-03-03 10:30:00,18.5,18.7,18.49,18.65,863876.0,11.5117,11.6361,11.5054,11.605,863876.0
2016-03-03 10:40:00,18.66,18.67,18.56,18.6,1053755.0,11.6112,11.6174,11.549,11.5739,1053755.0
2016-03-03 10:50:00,18.6,18.88,18.57,18.8,1321269.0,11.5739,11.7481,11.5552,11.6983,1321269.0
2016-03-03 11:00:00,18.81,18.84,18.74,18.81,860931.0,11.7046,11.7232,11.661,11.7046,860931.0
2016-03-03 11:10:00,18.81,18.89,18.8,18.85,615819.0,11.7046,11.7543,11.6983,11.7294,615819.0
2016-03-03 11:20:00,18.85,18.88,18.68,18.74,1199464.0,11.7294,11.7481,11.6237,11.661,1199464.0
2016-03-03 11:30:00,18.73,18.81,18.68,18.76,1079012.0,11.6548,11.7046,11.6237,11.6734,1079012.0
2016-03-03 11:40:00,18.76,18.76,18.66,18.69,553567.0,11.6734,11.6734,11.6112,11.6299,553567.0
2016-03-03 11:50:00,18.69,18.73,18.62,18.7,452028.0,11.6299,11.6548,11.5863,11.6361,452028.0
2016-03-03 12:00:00,18.7,18.77,18.67,18.74,806315.0,11.6361,11.6797,11.6174,11.661,806315.0
2016-03-03 12:10:00,18.74,18.78,18.63,18.64,471485.0,11.661,11.6859,11.5925,11.5988,471485.0
2016-03-03 12:20:00,18.63,18.72,18.6,18.71,428416.0,11.5925,11.6485,11.5739,11.6423,428416.0
2016-03-03 12:30:00,18.71,18.84,18.71,18.84,478784.0,11.6423,11.7232,11.6423,11.7232,478784.0
2016-03-03 12:40:00,18.84,18.89,18.78,18.8,433332.0,11.7232,11.7543,11.6859,11.6983,433332.0
2016-03-03 12:50:00,18.81,18.86,18.8,18.82,338360.0,11.7046,11.7357,11.6983,11.7108,338360.0
2016-03-03 13:00:00,18.82,18.89,18.82,18.83,491844.0,11.7108,11.7543,11.7108,11.717,491844.0
2016-03-03 13:10:00,18.84,18.85,18.81,18.82,302787.0,11.7232,11.7294,11.7046,11.7108,302787.0
2016-03-03 13:20:00,18.83,18.83,18.75,18.78,420980.0,11.717,11.717,11.6672,11.6859,420980.0
2016-03-03 13:30:00,18.78,18.84,18.77,18.82,334954.0,11.6859,11.7232,11.6797,11.7108,334954.0
2016-03-03 13:40:00,18.81,18.86,18.78,18.83,652070.0,11.7046,11.7357,11.6859,11.717,652070.0
2016-03-03 13:50:00,18.83,18.84,18.75,18.79,379342.0,11.717,11.7232,11.6672,11.6921,379342.0
2016-03-03 14:00:00,18.8,18.82,18.72,18.72,387748.0,11.6983,11.7108,11.6485,11.6485,387748.0
2016-03-03 14:10:00,18.72,18.76,18.7,18.73,425175.0,11.6485,11.6734,11.6361,11.6548,425175.0
2016-03-03 14:20:00,18.73,18.81,18.73,18.8,642261.0,11.6548,11.7046,11.6548,11.6983,642261.0
2016-03-03 14:30:00,18.8,18.9,18.78,18.89,733465.0,11.6983,11.7606,11.6859,11.7543,733465.0
2016-03-03 14:40:00,18.89,19.0,18.89,18.95,874139.0,11.7543,11.8228,11.7543,11.7917,874139.0
2016-03-03 14:50:00,18.95,18.98,18.89,18.91,599453.0,11.7917,11.8103,11.7543,11.7668,599453.0
2016-03-03 15:00:00,18.92,18.99,18.91,18.98,578646.0,11.773,11.8166,11.7668,11.8103,578646.0
2016-03-03 15:10:00,18.99,19.0,18.97,18.98,642637.0,11.8166,11.8228,11.8041,11.8103,642637.0
2016-03-03 15:20:00,18.97,18.99,18.94,18.94,614022.0,11.8041,11.8166,11.7854,11.7854,614022.0
2016-03-03 15:30:00,18.95,18.96,18.86,18.89,1079699.0,11.7917,11.7979,11.7357,11.7543,1079699.0
2016-03-03 15:40:00,18.89,18.91,18.85,18.9,950480.0,11.7543,11.7668,11.7294,11.7606,950480.0
2016-03-03 15:50:00,18.9,18.91,18.88,18.9,1856633.0,11.7606,11.7668,11.7481,11.7606,1856633.0
2016-03-04 09:30:00,19.08,19.17,18.95,19.06,875199.0,11.8726,11.9286,11.7917,11.8601,875199.0
2016-03-04 09:40:00,19.06,19.06,18.81,18.83,733612.0,11.8601,11.8601,11.7046,11.717,733612.0
2016-03-04 09:50:00,18.83,18.95,18.81,18.94,534714.0,11.717,11.7917,11.7046,11.7854,534714.0
2016-03-04 10:00:00,18.94,19.04,18.91,18.99,493155.0,11.7854,11.8477,11.7668,11.8166,493155.0
2016-03-04 10:10:00,19.0,19.13,18.96,19.07,1047994.0,11.8228,11.9037,11.7979,11.8663,1047994.0
2016-03-04 10:20:00,19.07,19.08,19.01,19.03,476510.0,11.8663,11.8726,11.829,11.8414,476510.0
2016-03-04 10:30:00,19.03,19.1,19.01,19.09,517979.0,11.8414,11.885,11.829,11.8788,517979.0
2016-03-04 10:40:00,19.09,19.16,19.06,19.15,643479.0,11.8788,11.9223,11.8601,11.9161,643479.0
2016-03-04 10:50:00,19.15,19.2,19.08,19.19,569973.0,11.9161,11.9472,11.8726,11.941,569973.0
2016-03-04 11:00:00,19.2,19.32,19.19,19.29,769643.0,11.9472,12.0219,11.941,12.0032,769643.0
2016-03-04 11:10:00,19.3,19.31,19.21,19.23,1054296.0,12.0095,12.0157,11.9535,11.9659,1054296.0
2016-03-04 11:20:00,19.23,19.23,19.16,19.18,654843.0,11.9659,11.9659,11.9223,11.9348,654843.0
2016-03-04 11:30:00,19.18,19.22,19.16,19.2,832095.0,11.9348,11.9597,11.9223,11.9472,832095.0
2016-03-04 11:40:00,19.2,19.22,19.11,19.14,678705.0,11.9472,11.9597,11.8912,11.9099,678705.0
2016-03-04 11:50:00,19.14,19.23,19.12,19.23,639721.0,11.9099,11.9659,11.8974,11.9659,639721.0
2016-03-04 12:00:00,19.23,19.28,19.13,19.14,597912.0,11.9659,11.997,11.9037,11.9099,597912.0
2016-03-04 12:10:00,19.14,19.19,19.1,19.1,472043.0,11.9099,11.941,11.885,11.885,472043.0
2016-03-04 12:20:00,19.11,19.11,19.0,19.02,632120.0,11.8912,11.8912,11.8228,11.8352,632120.0
2016-03-04 12:30:00,19.02,19.06,19.01,19.05,744698.0,11.8352,11.8601,11.829,11.8539,744698.0
2016-03-04 12:40:00,19.05,19.05,18.93,19.05,756111.0,11.8539,11.8539,11.7792,11.8539,756111.0
2016-03-04 12:50:00,19.04,19.09,19.01,19.03,392979.0,11.8477,11.8788,11.829,11.8414,392979.0
2016-03-04 13:00:00,19.03,19.06,18.94,18.94,535756.0,11.8414,11.8601,11.7854,11.7854,535756.0
2016-03-04 13:10:00,18.95,18.98,18.88,18.95,396918.0,11.7917,11.8103,11.7481,11.7917,396918.0
2016-03-04 13:20:00,18.95,19.0,18.94,18.99,491774.0,11.7917,11.8228,11.7854,11.8166,491774.0
2016-03-04 13:30:00,19.0,19.0,18.91,18.94,560372.0,11.8228,11.8228,11.7668,11.7854,560372.0
2016-03-04 13:40:00,18.95,18.97,18.86,18.89,495553.0,11.7917,11.8041,11.7357,11.7543,495553.0
2016-03-04 13:50:00,18.89,18.94,18.87,18.88,541238.0,11.7543,11.7854,11.7419,11.7481,541238.0
2016-03-04 14:00:00,18.87,18.87,18.75,18.76,578596.0,11.7419,11.7419,11.6672,11.6734,578596.0
2016-03-04 14:10:00,18.75,18.76,18.66,18.68,625346.0,11.6672,11.6734,11.6112,11.6237,625346.0
2016-03-04 14:20:00,18.68,18.69,18.48,18.54,920773.0,11.6237,11.6299,11.4992,11.5365,920773.0
2016-03-04 14:30:00,18.54,18.66,18.49,18.5,857110.0,11.5365,11.6112,11.5054,11.5117,857110.0
2016-03-04 14:40:00,18.49,18.5,18.27,18.28,1158747.0,11.5054,11.5117,11.3685,11.3748,1158747.0
2016-03-04 14:50:00,18.28,18.29,18.07,18.22,1780327.0,11.3748,11.381,11.2441,11.3374,1780327.0
2016-03-04 15:00:00,18.22,18.48,18.22,18.47,1998577.0,11.3374,11.4992,11.3374,11.493,1998577.0
2016-03-04 15:10:00,18.47,18.54,18.34,18.52,886881.0,11.493,11.5365,11.4121,11.5241,886881.0
2016-03-04 15:20:00,18.51,18.52,18.43,18.46,931846.0,11.5179,11.5241,11.4681,11.4868,931846.0
2016-03-04 15:30:00,18.46,18.49,18.36,18.42,921587.0,11.4868,11.5054,11.4245,11.4619,921587.0
2016-03-04 15:40:00,18.41,18.53,18.41,18.5,1213757.0,11.4556,11.5303,11.4556,11.5117,1213757.0
2016-03-04 15:50:00,18.5,18.53,18.45,18.51,2198336.0,11.5117,11.5303,11.4805,11.5179,2198336.0
2016-03-07 09:30:00,18.58,18.76,18.54,18.71,1311477.0,11.5614,11.6734,11.5365,11.6423,1311477.0
2016-03-07 09:40:00,18.71,18.78,18.62,18.66,994469.0,11.6423,11.6859,11.5863,11.6112,994469.0
2016-03-07 09:50:00,18.66,18.76,18.52,18.56,1005272.0,11.6112,11.6734,11.5241,11.549,1005272.0
2016-03-07 10:00:00,18.55,18.7,18.5,18.68,750342.0,11.5428,11.6361,11.5117,11.6237,750342.0
2016-03-07 10:10:00,18.68,18.75,18.6,18.71,827782.0,11.6237,11.6672,11.5739,11.6423,827782.0
2016-03-07 10:20:00,18.72,18.77,18.62,18.67,711348.0,11.6485,11.6797,11.5863,11.6174,711348.0
2016-03-07 10:30:00,18.67,18.8,18.65,18.76,1190871.0,11.6174,11.6983,11.605,11.6734,1190871.0
2016-03-07 10:40:00,18.75,18.76,18.61,18.61,731356.0,11.6672,11.6734,11.5801,11.5801,731356.0
2016-03-07 10:50:00,18.61,18.68,18.56,18.61,786445.0,11.5801,11.6237,11.549,11.5801,786445.0
2016-03-07 11:00:00,18.62,18.73,18.58,18.63,779623.0,11.5863,11.6548,11.5614,11.5925,779623.0
2016-03-07 11:10:00,18.64,18.7,18.56,18.59,537047.0,11.5988,11.6361,11.549,11.5677,537047.0
2016-03-07 11:20:00,18.58,18.64,18.55,18.55,419488.0,11.5614,11.5988,11.5428,11.5428,419488.0
2016-03-07 11:30:00,18.57,18.7,18.56,18.65,447177.0,11.5552,11.6361,11.549,11.605,447177.0
2016-03-07 11:40:00,18.65,18.68,18.6,18.66,664779.0,11.605,11.6237,11.5739,11.6112,664779.0
2016-03-07 11:50:00,18.66,18.7,18.58,18.62,676817.0,11.6112,11.6361,11.5614,11.5863,676817.0
2016-03-07 12:00:00,18.63,18.72,18.62,18.68,782051.0,11.5925,11.6485,11.5863,11.6237,782051.0
2016-03-07 12:10:00,18.67,18.71,18.62,18.66,502997.0,11.6174,11.6423,11.5863,11.6112,502997.0
2016-03-07 12:20:00,18.65,18.72,18.65,18.7,335606.0,11.605,11.6485,11.605,11.6361,335606.0
2016-03-07 12:30:00,18.7,18.75,18.68,18.71,340784.0,11.6361,11.6672,11.6237,11.6423,340784.0
2016-03-07 12:40:00,18.71,18.75,18.7,18.7,394234.0,11.6423,11.6672,11.6361,11.6361,394234.0
2016-03-07 12:50:00,18.7,18.74,18.68,18.73,287146.0,11.6361,11.661,11.6237,11.6548,287146.0
2016-03-07 13:00:00,18.73,18.76,18.72,18.75,280693.0,11.6548,11.6734,11.6485,11.6672,280693.0
2016-03-07 13:10:00,18.75,18.78,18.62,18.66,433126.0,11.6672,11.6859,11.5863,11.6112,433126.0
2016-03-07 13:20:00,18.66,18.72,18.61,18.71,416353.0,11.6112,11.6485,11.5801,11.6423,416353.0
2016-03-07 13:30:00,18.71,18.73,18.65,18.72,333369.0,11.6423,11.6548,11.605,11.6485,333369.0
2016-03-07 13:40:00,18.72,18.82,18.71,18.82,335961.0,11.6485,11.7108,11.6423,11.7108,335961.0
2016-03-07 13:50:00,18.82,18.93,18.81,18.86,506029.0,11.7108,11.7792,11.7046,11.7357,506029.0
2016-03-07 14:00:00,18.86,18.87,18.8,18.82,663905.0,11.7357,11.7419,11.6983,11.7108,663905.0
2016-03-07 14:10:00,18.82,18.84,18.73,18.73,325481.0,11.7108,11.7232,11.6548,11.6548,325481.0
2016-03-07 14:20:00,18.73,18.78,18.67,18.67,758015.0,11.6548,11.6859,11.6174,11.6174,758015.0
2016-03-07 14:30:00,18.68,18.73,18.63,18.65,498692.0,11.6237,11.6548,11.5925,11.605,498692.0
2016-03-07 14:40:00,18.65,18.67,18.58,18.61,609459.0,11.605,11.6174,11.5614,11.5801,609459.0
2016-03-07 14:50:00,18.61,18.65,18.59,18.64,532256.0,11.5801,11.605,11.5677,11.5988,532256.0
2016-03-07 15:00:00,18.64,18.68,18.6,18.68,469897.0,11.5988,11.6237,11.5739,11.6237,469897.0
2016-03-07 15:10:00,18.68,18.78,18.67,18.77,521436.0,11.6237,11.6859,11.6174,11.6797,521436.0
2016-03-07 15:20:00,18.77,18.82,18.7,18.71,806947.0,11.6797,11.7108,11.6361,11.6423,806947.0
2016-03-07 15:30:00,18.71,18.74,18.65,18.67,796110.0,11.6423,11.661,11.605,11.6174,796110.0
2016-03-07 15:40:00,18.68,18.74,18.66,18.71,822986.0,11.6237,11.661,11.6112,11.6423,822986.0
2016-03-07 15:50:00,18.71,18.8,18.71,18.78,1428081.0,11.6423,11.6983,11.6423,11.6859,1428081.0
2016-03-08 09:30:00,18.63,18.69,18.55,18.56,886785.0,11.5925,11.6299,11.5428,11.549,886785.0
2016-03-08 09:40:00,18.56,18.59,18.3,18.36,806680.0,11.549,11.5677,11.3872,11.4245,806680.0
2016-03-08 09:50:00,18.37,18.47,18.23,18.24,1051210.0,11.4308,11.493,11.3436,11.3499,1051210.0
2016-03-08 10:00:00,18.24,18.32,18.13,18.13,759574.0,11.3499,11.3996,11.2814,11.2814,759574.0
2016-03-08 10:10:00,18.13,18.21,18.1,18.14,465264.0,11.2814,11.3312,11.2628,11.2876,465264.0
2016-03-08 10:20:00,18.14,18.24,18.1,18.12,340028.0,11.2876,11.3499,11.2628,11.2752,340028.0
2016-03-08 10:30:00,18.11,18.17,18.03,18.04,431298.0,11.269,11.3063,11.2192,11.2254,431298.0
2016-03-08 10:40:00,18.04,18.05,17.96,18.0,633642.0,11.2254,11.2316,11.1756,11.2005,633642.0
2016-03-08 10:50:00,18.01,18.03,17.82,17.84,462768.0,11.2067,11.2192,11.0885,11.101,462768.0
2016-03-08 11:00:00,17.84,18.13,17.82,18.06,604880.0,11.101,11.2814,11.0885,11.2379,604880.0
2016-03-08 11:10:00,18.05,18.1,17.93,18.02,313226.0,11.2316,11.2628,11.157,11.213,313226.0
2016-03-08 11:20:00,18.03,18.13,17.93,18.06,572400.0,11.2192,11.2814,11.157,11.2379,572400.0
2016-03-08 11:30:00,18.05,18.12,18.02,18.03,381948.0,11.2316,11.2752,11.213,11.2192,381948.0
2016-03-08 11:40:00,18.04,18.12,17.99,18.05,683835.0,11.2254,11.2752,11.1943,11.2316,683835.0
2016-03-08 11:50:00,18.04,18.16,18.03,18.03,627379.0,11.2254,11.3001,11.2192,11.2192,627379.0
2016-03-08 12:00:00,18.04,18.07,17.98,18.07,302811.0,11.2254,11.2441,11.1881,11.2441,302811.0
2016-03-08 12:10:00,18.07,18.15,18.04,18.12,297179.0,11.2441,11.2939,11.2254,11.2752,297179.0
2016-03-08 12:20:00,18.13,18.2,18.1,18.16,435803.0,11.2814,11.325,11.2628,11.3001,435803.0
2016-03-08 12:30:00,18.16,18.2,18.08,18.15,347589.0,11.3001,11.325,11.2503,11.2939,347589.0
2016-03-08 12:40:00,18.14,18.16,18.07,18.12,280420.0,11.2876,11.3001,11.2441,11.2752,280420.0
2016-03-08 12:50:00,18.11,18.12,18.05,18.09,185009.0,11.269,11.2752,11.2316,11.2565,185009.0
2016-03-08 13:00:00,18.09,18.11,18.04,18.09,204024.0,11.2565,11.269,11.2254,11.2565,204024.0
2016-03-08 13:10:00,18.08,18.12,18.01,18.06,251537.0,11.2503,11.2752,11.2067,11.2379,251537.0
2016-03-08 13:20:00,18.07,18.13,18.03,18.05,392933.0,11.2441,11.2814,11.2192,11.2316,392933.0
2016-03-08 13:30:00,18.05,18.15,18.03,18.14,684134.0,11.2316,11.2939,11.2192,11.2876,684134.0
2016-03-08 13:40:00,18.15,18.18,18.11,18.12,271543.0,11.2939,11.3125,11.269,11.2752,271543.0
2016-03-08 13:50:00,18.12,18.15,18.08,18.1,191785.0,11.2752,11.2939,11.2503,11.2628,191785.0
2016-03-08 14:00:00,18.1,18.17,18.06,18.14,241073.0,11.2628,11.3063,11.2379,11.2876,241073.0
2016-03-08 14:10:00,18.13,18.23,18.13,18.17,338538.0,11.2814,11.3436,11.2814,11.3063,338538.0
2016-03-08 14:20:00,18.18,18.21,18.07,18.08,358760.0,11.3125,11.3312,11.2441,11.2503,358760.0
2016-03-08 14:30:00,18.08,18.13,18.06,18.08,231303.0,11.2503,11.2814,11.2379,11.2503,231303.0
2016-03-08 14:40:00,18.07,18.12,18.04,18.07,229508.0,11.2441,11.2752,11.2254,11.2441,229508.0
2016-03-08 14:50:00,18.08,18.09,17.95,17.99,476709.0,11.2503,11.2565,11.1694,11.1943,476709.0
2016-03-08 15:00:00,17.98,18.01,17.86,17.88,798345.0,11.1881,11.2067,11.1134,11.1259,798345.0
2016-03-08 15:10:00,17.88,17.96,17.86,17.88,507930.0,11.1259,11.1756,11.1134,11.1259,507930.0
2016-03-08 15:20:00,17.87,17.94,17.85,17.88,651572.0,11.1196,11.1632,11.1072,11.1259,651572.0
2016-03-08 15:30:00,17.87,17.91,17.8,17.81,860746.0,11.1196,11.1445,11.0761,11.0823,860746.0
2016-03-08 15:40:00,17.8,17.88,17.8,17.85,1130902.0,11.0761,11.1259,11.0761,11.1072,1130902.0
2016-03-08 15:50:00,17.85,17.87,17.8,17.8,1934118.0,11.1072,11.1196,11.0761,11.0761,1934118.0
2016-03-09 09:30:00,18.08,18.19,17.97,18.18,822024.0,11.2503,11.3188,11.1819,11.3125,822024.0
2016-03-09 09:40:00,18.18,18.25,17.93,17.98,719277.0,11.3125,11.3561,11.157,11.1881,719277.0
2016-03-09 09:50:00,17.98,18.15,17.88,18.12,620016.0,11.1881,11.2939,11.1259,11.2752,620016.0
2016-03-09 10:00:00,18.12,18.17,17.95,17.96,484507.0,11.2752,11.3063,11.1694,11.1756,484507.0
2016-03-09 10:10:00,17.95,18.06,17.91,18.02,374915.0,11.1694,11.2379,11.1445,11.213,374915.0
2016-03-09 10:20:00,18.02,18.06,17.92,18.03,380614.0,11.213,11.2379,11.1507,11.2192,380614.0
2016-03-09 10:30:00,18.04,18.35,18.03,18.25,676174.0,11.2254,11.4183,11.2192,11.3561,676174.0
2016-03-09 10:40:00,18.25,18.41,18.21,18.38,465121.0,11.3561,11.4556,11.3312,11.437,465121.0
2016-03-09 10:50:00,18.39,18.39,18.1,18.29,505740.0,11.4432,11.4432,11.2628,11.381,505740.0
2016-03-09 11:00:00,18.29,18.4,18.28,18.34,672279.0,11.381,11.4494,11.3748,11.4121,672279.0
2016-03-09 11:10:00,18.35,18.47,18.34,18.44,432346.0,11.4183,11.493,11.4121,11.4743,432346.0
2016-03-09 11:20:00,18.45,18.51,18.39,18.48,481009.0,11.4805,11.5179,11.4432,11.4992,481009.0
2016-03-09 11:30:00,18.48,18.51,18.39,18.42,312208.0,11.4992,11.5179,11.4432,11.4619,312208.0
2016-03-09 11:40:00,18.43,18.47,18.36,18.44,273703.0,11.4681,11.493,11.4245,11.4743,273703.0
2016-03-09 11:50:00,18.44,18.52,18.41,18.44,590015.0,11.4743,11.5241,11.4556,11.4743,590015.0
2016-03-09 12:00:00,18.44,18.45,18.32,18.38,353222.0,11.4743,11.4805,11.3996,11.437,353222.0
2016-03-09 12:10:00,18.38,18.42,18.37,18.4,275046.0,11.437,11.4619,11.4308,11.4494,275046.0
2016-03-09 12:20:00,18.41,18.47,18.37,18.43,366026.0,11.4556,11.493,11.4308,11.4681,366026.0
2016-03-09 12:30:00,18.42,18.52,18.38,18.38,487092.0,11.4619,11.5241,11.437,11.437,487092.0
2016-03-09 12:40:00,18.39,18.42,18.32,18.34,173984.0,11.4432,11.4619,11.3996,11.4121,173984.0
2016-03-09 12:50:00,18.33,18.42,18.33,18.34,208800.0,11.4059,11.4619,11.4059,11.4121,208800.0
2016-03-09 13:00:00,18.34,18.34,18.22,18.24,275235.0,11.4121,11.4121,11.3374,11.3499,275235.0
2016-03-09 13:10:00,18.25,18.3,18.21,18.24,218840.0,11.3561,11.3872,11.3312,11.3499,218840.0
2016-03-09 13:20:00,18.25,18.26,18.19,18.21,226736.0,11.3561,11.3623,11.3188,11.3312,226736.0
2016-03-09 13:30:00,18.22,18.25,18.16,18.16,376620.0,11.3374,11.3561,11.3001,11.3001,376620.0
2016-03-09 13:40:00,18.16,18.22,18.13,18.19,278744.0,11.3001,11.3374,11.2814,11.3188,278744.0
2016-03-09 13:50:00,18.19,18.22,18.17,18.2,322727.0,11.3188,11.3374,11.3063,11.325,322727.0
2016-03-09 14:00:00,18.2,18.21,18.16,18.18,416135.0,11.325,11.3312,11.3001,11.3125,416135.0
2016-03-09 14:10:00,18.18,18.19,18.11,18.12,337319.0,11.3125,11.3188,11.269,11.2752,337319.0
2016-03-09 14:20:00,18.12,18.17,18.06,18.14,382505.0,11.2752,11.3063,11.2379,11.2876,382505.0
2016-03-09 14:30:00,18.14,18.14,18.07,18.1,296686.0,11.2876,11.2876,11.2441,11.2628,296686.0
2016-03-09 14:40:00,18.1,18.14,18.07,18.11,451642.0,11.2628,11.2876,11.2441,11.269,451642.0
2016-03-09 14:50:00,18.12,18.13,18.06,18.09,375312.0,11.2752,11.2814,11.2379,11.2565,375312.0
2016-03-09 15:00:00,18.09,18.11,18.02,18.03,333442.0,11.2565,11.269,11.213,11.2192,333442.0
2016-03-09 15:10:00,18.03,18.03,17.99,18.01,642136.0,11.2192,11.2192,11.1943,11.2067,642136.0
2016-03-09 15:20:00,18.01,18.02,17.99,18.0,445443.0,11.2067,11.213,11.1943,11.2005,445443.0
2016-03-09 15:30:00,18.0,18.02,17.99,18.01,772874.0,11.2005,11.213,11.1943,11.2067,772874.0
2016-03-09 15:40:00,18.01,18.01,17.97,17.98,1022981.0,11.2067,11.2067,11.1819,11.1881,1022981.0
2016-03-09 15:50:00,17.99,17.99,17.95,17.99,1220252.0,11.1943,11.1943,11.1694,11.1943,1220252.0
2016-03-10 09:30:00,18.1,18.1,17.71,17.82,1368563.0,11.2628,11.2628,11.0201,11.0885,1368563.0
2016-03-10 09:40:00,17.82,17.82,17.67,17.81,844171.0,11.0885,11.0885,10.9952,11.0823,844171.0
2016-03-10 09:50:00,17.81,17.9,17.73,17.79,863206.0,11.0823,11.1383,11.0325,11.0699,863206.0
2016-03-10 10:00:00,17.79,17.9,17.76,17.79,799414.0,11.0699,11.1383,11.0512,11.0699,799414.0
2016-03-10 10:10:00,17.79,17.8,17.65,17.67,842668.0,11.0699,11.0761,10.9827,10.9952,842668.0
2016-03-10 10:20:00,17.68,17.78,17.63,17.73,573269.0,11.0014,11.0636,10.9703,11.0325,573269.0
2016-03-10 10:30:00,17.73,17.73,17.54,17.64,1065171.0,11.0325,11.0325,10.9143,10.9765,1065171.0
2016-03-10 10:40:00,17.64,17.77,17.6,17.67,692425.0,10.9765,11.0574,10.9516,10.9952,692425.0
2016-03-10 10:50:00,17.66,17.7,17.54,17.58,657984.0,10.989,11.0139,10.9143,10.9392,657984.0
2016-03-10 11:00:00,17.59,17.67,17.54,17.63,610897.0,10.9454,10.9952,10.9143,10.9703,610897.0
2016-03-10 11:10:00,17.62,17.64,17.54,17.55,416699.0,10.9641,10.9765,10.9143,10.9205,416699.0
2016-03-10 11:20:00,17.55,17.56,17.43,17.5,657515.0,10.9205,10.9267,10.8458,10.8894,657515.0
2016-03-10 11:30:00,17.49,17.59,17.46,17.55,438099.0,10.8832,10.9454,10.8645,10.9205,438099.0
2016-03-10 11:40:00,17.55,17.56,17.45,17.49,510879.0,10.9205,10.9267,10.8583,10.8832,510879.0
2016-03-10 11:50:00,17.5,17.56,17.44,17.54,535970.0,10.8894,10.9267,10.8521,10.9143,535970.0
2016-03-10 12:00:00,17.53,17.64,17.53,17.61,441456.0,10.9081,10.9765,10.9081,10.9578,441456.0
2016-03-10 12:10:00,17.62,17.65,17.57,17.62,405516.0,10.9641,10.9827,10.933,10.9641,405516.0
2016-03-10 12:20:00,17.62,17.64,17.57,17.61,323009.0,10.9641,10.9765,10.933,10.9578,323009.0
2016-03-10 12:30:00,17.62,17.64,17.58,17.6,302373.0,10.9641,10.9765,10.9392,10.9516,302373.0
2016-03-10 12:40:00,17.59,17.6,17.5,17.51,515759.0,10.9454,10.9516,10.8894,10.8956,515759.0
2016-03-10 12:50:00,17.51,17.58,17.47,17.48,585971.0,10.8956,10.9392,10.8707,10.877,585971.0
2016-03-10 13:00:00,17.49,17.6,17.46,17.55,860607.0,10.8832,10.9516,10.8645,10.9205,860607.0
2016-03-10 13:10:00,17.56,17.59,17.41,17.45,711199.0,10.9267,10.9454,10.8334,10.8583,711199.0
2016-03-10 13:20:00,17.45,17.57,17.35,17.54,1061188.0,10.8583,10.933,10.7961,10.9143,1061188.0
2016-03-10 13:30:00,17.55,17.65,17.53,17.62,620388.0,10.9205,10.9827,10.9081,10.9641,620388.0
2016-03-10 13:40:00,17.62,17.63,17.57,17.59,301787.0,10.9641,10.9703,10.933,10.9454,301787.0
2016-03-10 13:50:00,17.59,17.62,17.53,17.54,355755.0,10.9454,10.9641,10.9081,10.9143,355755.0
2016-03-10 14:00:00,17.54,17.62,17.48,17.49,316339.0,10.9143,10.9641,10.877,10.8832,316339.0
2016-03-10 14:10:00,17.48,17.49,17.42,17.48,418578.0,10.877,10.8832,10.8396,10.877,418578.0
2016-03-10 14:20:00,17.47,17.49,17.45,17.48,680587.0,10.8707,10.8832,10.8583,10.877,680587.0
2016-03-10 14:30:00,17.48,17.49,17.41,17.47,599134.0,10.877,10.8832,10.8334,10.8707,599134.0
2016-03-10 14:40:00,17.48,17.61,17.47,17.6,550213.0,10.877,10.9578,10.8707,10.9516,550213.0
2016-03-10 14:50:00,17.6,17.63,17.57,17.59,500657.0,10.9516,10.9703,10.933,10.9454,500657.0
2016-03-10 15:00:00,17.59,17.65,17.57,17.63,1075578.0,10.9454,10.9827,10.933,10.9703,1075578.0
2016-03-10 15:10:00,17.63,17.75,17.62,17.69,795867.0,10.9703,11.045,10.9641,11.0076,795867.0
2016-03-10 15:20:00,17.69,17.71,17.61,17.7,999591.0,11.0076,11.0201,10.9578,11.0139,999591.0
2016-03-10 15:30:00,17.7,17.76,17.62,17.64,1164738.0,11.0139,11.0512,10.9641,10.9765,1164738.0
2016-03-10 15:40:00,17.64,17.7,17.61,17.67,1012836.0,10.9765,11.0139,10.9578,10.9952,1012836.0
2016-03-10 15:50:00,17.67,17.71,17.67,17.7,1467655.0,10.9952,11.0201,10.9952,11.0139,1467655.0
2016-03-11 09:30:00,18.05,18.45,18.05,18.39,1197675.0,11.2316,11.4805,11.2316,11.4432,1197675.0
2016-03-11 09:40:00,18.4,18.41,18.26,18.29,938520.0,11.4494,11.4556,11.3623,11.381,938520.0
2016-03-11 09:50:00,18.3,18.53,18.3,18.35,886293.0,11.3872,11.5303,11.3872,11.4183,886293.0
2016-03-11 10:00:00,18.36,18.46,18.3,18.38,562407.0,11.4245,11.4868,11.3872,11.437,562407.0
2016-03-11 10:10:00,18.39,18.48,18.37,18.46,604108.0,11.4432,11.4992,11.4308,11.4868,604108.0
2016-03-11 10:20:00,18.47,18.47,18.33,18.41,507525.0,11.493,11.493,11.4059,11.4556,507525.0
2016-03-11 10:30:00,18.41,18.52,18.39,18.47,515316.0,11.4556,11.5241,11.4432,11.493,515316.0
2016-03-11 10:40:00,18.48,18.52,18.45,18.48,391902.0,11.4992,11.5241,11.4805,11.4992,391902.0
2016-03-11 10:50:00,18.47,18.49,18.4,18.46,496681.0,11.493,11.5054,11.4494,11.4868,496681.0
2016-03-11 11:00:00,18.46,18.46,18.34,18.43,613008.0,11.4868,11.4868,11.4121,11.4681,613008.0
2016-03-11 11:10:00,18.43,18.52,18.42,18.52,600190.0,11.4681,11.5241,11.4619,11.5241,600190.0
2016-03-11 11:20:00,18.52,18.62,18.51,18.62,732965.0,11.5241,11.5863,11.5179,11.5863,732965.0
2016-03-11 11:30:00,18.61,18.7,18.55,18.68,619662.0,11.5801,11.6361,11.5428,11.6237,619662.0
2016-03-11 11:40:00,18.67,18.73,18.64,18.69,578620.0,11.6174,11.6548,11.5988,11.6299,578620.0
2016-03-11 11:50:00,18.68,18.83,18.66,18.76,729877.0,11.6237,11.717,11.6112,11.6734,729877.0
2016-03-11 12:00:00,18.76,18.82,18.72,18.79,335359.0,11.6734,11.7108,11.6485,11.6921,335359.0
2016-03-11 12:10:00,18.79,18.85,18.75,18.84,509521.0,11.6921,11.7294,11.6672,11.7232,509521.0
2016-03-11 12:20:00,18.84,18.88,18.8,18.85,463239.0,11.7232,11.7481,11.6983,11.7294,463239.0
2016-03-11 12:30:00,18.85,19.01,18.83,18.95,1174021.0,11.7294,11.829,11.717,11.7917,1174021.0
2016-03-11 12:40:00,18.95,19.0,18.88,18.97,720087.0,11.7917,11.8228,11.7481,11.8041,720087.0
2016-03-11 12:50:00,18.97,19.0,18.85,18.89,753497.0,11.8041,11.8228,11.7294,11.7543,753497.0
2016-03-11 13:00:00,18.89,18.93,18.8,18.87,562374.0,11.7543,11.7792,11.6983,11.7419,562374.0
2016-03-11 13:10:00,18.87,18.95,18.86,18.91,454964.0,11.7419,11.7917,11.7357,11.7668,454964.0
2016-03-11 13:20:00,18.91,18.96,18.9,18.93,454039.0,11.7668,11.7979,11.7606,11.7792,454039.0
2016-03-11 13:30:00,18.92,18.98,18.89,18.9,344552.0,11.773,11.8103,11.7543,11.7606,344552.0
2016-03-11 13:40:00,18.91,18.91,18.72,18.78,1851478.0,11.7668,11.7668,11.6485,11.6859,1851478.0
2016-03-11 13:50:00,18.78,18.83,18.77,18.8,506815.0,11.6859,11.717,11.6797,11.6983,506815.0
2016-03-11 14:00:00,18.79,18.85,18.78,18.81,1223534.0,11.6921,11.7294,11.6859,11.7046,1223534.0
2016-03-11 14:10:00,18.8,18.82,18.76,18.79,408540.0,11.6983,11.7108,11.6734,11.6921,408540.0
2016-03-11 14:20:00,18.79,18.82,18.71,18.74,347040.0,11.6921,11.7108,11.6423,11.661,347040.0
2016-03-11 14:30:00,18.74,18.81,18.73,18.74,309435.0,11.661,11.7046,11.6548,11.661,309435.0
2016-03-11 14:40:00,18.74,18.79,18.69,18.77,469471.0,11.661,11.6921,11.6299,11.6797,469471.0
2016-03-11 14:50:00,18.77,18.79,18.68,18.72,453646.0,11.6797,11.6921,11.6237,11.6485,453646.0
2016-03-11 15:00:00,18.71,18.75,18.69,18.72,430370.0,11.6423,11.6672,11.6299,11.6485,430370.0
2016-03-11 15:10:00,18.72,18.75,18.68,18.71,431868.0,11.6485,11.6672,11.6237,11.6423,431868.0
2016-03-11 15:20:00,18.71,18.74,18.69,18.7,596413.0,11.6423,11.661,11.6299,11.6361,596413.0
2016-03-11 15:30:00,18.7,18.71,18.6,18.63,765144.0,11.6361,11.6423,11.5739,11.5925,765144.0
2016-03-11 15:40:00,18.62,18.67,18.59,18.64,798199.0,11.5863,11.6174,11.5677,11.5988,798199.0
2016-03-11 15:50:00,18.64,18.66,18.6,18.62,1672336.0,11.5988,11.6112,11.5739,11.5863,1672336.0
2016-03-14 09:30:00,18.38,18.47,18.27,18.44,678728.0,11.437,11.493,11.3685,11.4743,678728.0
2016-03-14 09:40:00,18.45,18.53,18.37,18.38,617660.0,11.4805,11.5303,11.4308,11.437,617660.0
2016-03-14 09:50:00,18.37,18.38,18.28,18.35,631391.0,11.4308,11.437,11.3748,11.4183,631391.0
2016-03-14 10:00:00,18.34,18.35,18.2,18.26,582942.0,11.4121,11.4183,11.325,11.3623,582942.0
2016-03-14 10:10:00,18.26,18.33,18.24,18.28,433122.0,11.3623,11.4059,11.3499,11.3748,433122.0
2016-03-14 10:20:00,18.28,18.39,18.21,18.31,589890.0,11.3748,11.4432,11.3312,11.3934,589890.0
2016-03-14 10:30:00,18.31,18.44,18.3,18.37,392560.0,11.3934,11.4743,11.3872,11.4308,392560.0
2016-03-14 10:40:00,18.37,18.51,18.36,18.48,372837.0,11.4308,11.5179,11.4245,11.4992,372837.0
2016-03-14 10:50:00,18.48,18.49,18.34,18.35,272525.0,11.4992,11.5054,11.4121,11.4183,272525.0
2016-03-14 11:00:00,18.36,18.45,18.35,18.39,306331.0,11.4245,11.4805,11.4183,11.4432,306331.0
2016-03-14 11:10:00,18.38,18.44,18.37,18.42,256423.0,11.437,11.4743,11.4308,11.4619,256423.0
2016-03-14 11:20:00,18.41,18.42,18.34,18.35,246647.0,11.4556,11.4619,11.4121,11.4183,246647.0
2016-03-14 11:30:00,18.35,18.35,18.28,18.34,283668.0,11.4183,11.4183,11.3748,11.4121,283668.0
2016-03-14 11:40:00,18.34,18.37,18.27,18.32,284537.0,11.4121,11.4308,11.3685,11.3996,284537.0
2016-03-14 11:50:00,18.32,18.36,18.25,18.28,290141.0,11.3996,11.4245,11.3561,11.3748,290141.0
2016-03-14 12:00:00,18.28,18.3,18.22,18.24,250113.0,11.3748,11.3872,11.3374,11.3499,250113.0
2016-03-14 12:10:00,18.24,18.27,18.19,18.24,265875.0,11.3499,11.3685,11.3188,11.3499,265875.0
2016-03-14 12:20:00,18.25,18.25,18.2,18.22,160920.0,11.3561,11.3561,11.325,11.3374,160920.0
2016-03-14 12:30:00,18.22,18.31,18.21,18.3,256768.0,11.3374,11.3934,11.3312,11.3872,256768.0
2016-03-14 12:40:00,18.3,18.34,18.28,18.33,234186.0,11.3872,11.4121,11.3748,11.4059,234186.0
2016-03-14 12:50:00,18.32,18.4,18.32,18.39,248470.0,11.3996,11.4494,11.3996,11.4432,248470.0
2016-03-14 13:00:00,18.4,18.51,18.37,18.49,349373.0,11.4494,11.5179,11.4308,11.5054,349373.0
2016-03-14 13:10:00,18.5,18.58,18.49,18.58,409431.0,11.5117,11.5614,11.5054,11.5614,409431.0
2016-03-14 13:20:00,18.58,18.75,18.57,18.71,595711.0,11.5614,11.6672,11.5552,11.6423,595711.0
2016-03-14 13:30:00,18.71,18.77,18.68,18.77,385865.0,11.6423,11.6797,11.6237,11.6797,385865.0
2016-03-14 13:40:00,18.76,18.77,18.69,18.72,450510.0,11.6734,11.6797,11.6299,11.6485,450510.0
2016-03-14 13:50:00,18.73,18.77,18.71,18.75,396722.0,11.6548,11.6797,11.6423,11.6672,396722.0
2016-03-14 14:00:00,18.75,18.76,18.64,18.7,329073.0,11.6672,11.6734,11.5988,11.6361,329073.0
2016-03-14 14:10:00,18.71,18.76,18.68,18.7,355323.0,11.6423,11.6734,11.6237,11.6361,355323.0
2016-03-14 14:20:00,18.7,18.79,18.7,18.76,305127.0,11.6361,11.6921,11.6361,11.6734,305127.0
2016-03-14 14:30:00,18.76,18.78,18.73,18.77,325984.0,11.6734,11.6859,11.6548,11.6797,325984.0
2016-03-14 14:40:00,18.76,18.79,18.74,18.76,389426.0,11.6734,11.6921,11.661,11.6734,389426.0
2016-03-14 14:50:00,18.77,18.78,18.73,18.77,221154.0,11.6797,11.6859,11.6548,11.6797,221154.0
2016-03-14 15:00:00,18.77,18.79,18.75,18.77,306029.0,11.6797,11.6921,11.6672,11.6797,306029.0
2016-03-14 15:10:00,18.77,18.79,18.72,18.73,441151.0,11.6797,11.6921,11.6485,11.6548,441151.0
2016-03-14 15:20:00,18.72,18.82,18.72,18.8,427599.0,11.6485,11.7108,11.6485,11.6983,427599.0
2016-03-14 15:30:00,18.8,18.84,18.75,18.8,598158.0,11.6983,11.7232,11.6672,11.6983,598158.0
2016-03-14 15:40:00,18.8,18.83,18.79,18.8,655648.0,11.6983,11.717,11.6921,11.6983,655648.0
2016-03-14 15:50:00,18.8,18.81,18.73,18.75,1619234.0,11.6983,11.7046,11.6548,11.6672,1619234.0
2016-03-15 09:30:00,18.53,18.56,18.28,18.3,512609.0,11.5303,11.549,11.3748,11.3872,512609.0
2016-03-15 09:40:00,18.31,18.37,18.18,18.19,408737.0,11.3934,11.4308,11.3125,11.3188,408737.0
2016-03-15 09:50:00,18.18,18.19,18.08,18.14,478343.0,11.3125,11.3188,11.2503,11.2876,478343.0
2016-03-15 10:00:00,18.13,18.21,18.06,18.11,489373.0,11.2814,11.3312,11.2379,11.269,489373.0
2016-03-15 10:10:00,18.11,18.2,18.05,18.05,574172.0,11.269,11.325,11.2316,11.2316,574172.0
2016-03-15 10:20:00,18.05,18.11,18.01,18.09,469310.0,11.2316,11.269,11.2067,11.2565,469310.0
2016-03-15 10:30:00,18.09,18.18,18.04,18.04,404708.0,11.2565,11.3125,11.2254,11.2254,404708.0
2016-03-15 10:40:00,18.04,18.06,17.95,17.97,573310.0,11.2254,11.2379,11.1694,11.1819,573310.0
2016-03-15 10:50:00,17.96,18.01,17.94,18.01,559944.0,11.1756,11.2067,11.1632,11.2067,559944.0
2016-03-15 11:00:00,18.0,18.01,17.95,17.99,396040.0,11.2005,11.2067,11.1694,11.1943,396040.0
2016-03-15 11:10:00,17.99,18.0,17.91,17.93,289260.0,11.1943,11.2005,11.1445,11.157,289260.0
2016-03-15 11:20:00,17.93,18.03,17.92,17.99,328234.0,11.157,11.2192,11.1507,11.1943,328234.0
2016-03-15 11:30:00,17.99,18.0,17.88,17.89,357091.0,11.1943,11.2005,11.1259,11.1321,357091.0
2016-03-15 11:40:00,17.89,17.89,17.81,17.82,274554.0,11.1321,11.1321,11.0823,11.0885,274554.0
2016-03-15 11:50:00,17.82,17.89,17.8,17.84,207921.0,11.0885,11.1321,11.0761,11.101,207921.0
2016-03-15 12:00:00,17.85,17.86,17.73,17.76,719479.0,11.1072,11.1134,11.0325,11.0512,719479.0
2016-03-15 12:10:00,17.75,17.75,17.67,17.71,304666.0,11.045,11.045,10.9952,11.0201,304666.0
2016-03-15 12:20:00,17.7,17.79,17.69,17.78,171194.0,11.0139,11.0699,11.0076,11.0636,171194.0
2016-03-15 12:30:00,17.77,17.8,17.71,17.78,245346.0,11.0574,11.0761,11.0201,11.0636,245346.0
2016-03-15 12:40:00,17.77,17.78,17.73,17.76,172405.0,11.0574,11.0636,11.0325,11.0512,172405.0
2016-03-15 12:50:00,17.75,17.76,17.71,17.74,163574.0,11.045,11.0512,11.0201,11.0387,163574.0
2016-03-15 13:00:00,17.74,17.78,17.73,17.76,272457.0,11.0387,11.0636,11.0325,11.0512,272457.0
2016-03-15 13:10:00,17.76,17.82,17.75,17.78,345778.0,11.0512,11.0885,11.045,11.0636,345778.0
2016-03-15 13:20:00,17.78,17.94,17.77,17.91,282060.0,11.0636,11.1632,11.0574,11.1445,282060.0
2016-03-15 13:30:00,17.91,17.96,17.88,17.91,288814.0,11.1445,11.1756,11.1259,11.1445,288814.0
2016-03-15 13:40:00,17.91,17.96,17.9,17.94,306189.0,11.1445,11.1756,11.1383,11.1632,306189.0
2016-03-15 13:50:00,17.94,17.95,17.91,17.94,208089.0,11.1632,11.1694,11.1445,11.1632,208089.0
2016-03-15 14:00:00,17.95,17.96,17.88,17.94,246630.0,11.1694,11.1756,11.1259,11.1632,246630.0
2016-03-15 14:10:00,17.94,17.97,17.91,17.92,491057.0,11.1632,11.1819,11.1445,11.1507,491057.0
2016-03-15 14:20:00,17.92,17.97,17.91,17.92,285898.0,11.1507,11.1819,11.1445,11.1507,285898.0
2016-03-15 14:30:00,17.92,17.92,17.89,17.9,410250.0,11.1507,11.1507,11.1321,11.1383,410250.0
2016-03-15 14:40:00,17.89,17.9,17.83,17.85,252850.0,11.1321,11.1383,11.0947,11.1072,252850.0
2016-03-15 14:50:00,17.85,17.87,17.82,17.86,291894.0,11.1072,11.1196,11.0885,11.1134,291894.0
2016-03-15 15:00:00,17.86,17.93,17.85,17.91,290187.0,11.1134,11.157,11.1072,11.1445,290187.0
2016-03-15 15:10:00,17.91,17.96,17.89,17.94,472325.0,11.1445,11.1756,11.1321,11.1632,472325.0
2016-03-15 15:20:00,17.95,18.03,17.94,18.02,391078.0,11.1694,11.2192,11.1632,11.213,391078.0
2016-03-15 15:30:00,18.02,18.03,17.97,17.98,393815.0,11.213,11.2192,11.1819,11.1881,393815.0
2016-03-15 15:40:00,17.98,18.05,17.97,18.01,775231.0,11.1881,11.2316,11.1819,11.2067,775231.0
2016-03-15 15:50:00,18.01,18.09,18.0,18.07,1372241.0,11.2067,11.2565,11.2005,11.2441,1372241.0
2016-03-16 09:30:00,18.22,18.4,18.2,18.39,830584.0,11.3374,11.4494,11.325,11.4432,830584.0
2016-03-16 09:40:00,18.4,18.57,18.39,18.49,737470.0,11.4494,11.5552,11.4432,11.5054,737470.0
2016-03-16 09:50:00,18.48,18.63,18.46,18.59,532404.0,11.4992,11.5925,11.4868,11.5677,532404.0
2016-03-16 10:00:00,18.6,18.7,18.55,18.56,650993.0,11.5739,11.6361,11.5428,11.549,650993.0
2016-03-16 10:10:00,18.56,18.76,18.5,18.74,633794.0,11.549,11.6734,11.5117,11.661,633794.0
2016-03-16 10:20:00,18.74,18.76,18.65,18.66,459596.0,11.661,11.6734,11.605,11.6112,459596.0
2016-03-16 10:30:00,18.66,18.75,18.62,18.73,686037.0,11.6112,11.6672,11.5863,11.6548,686037.0
2016-03-16 10:40:00,18.74,18.85,18.72,18.72,627607.0,11.661,11.7294,11.6485,11.6485,627607.0
2016-03-16 10:50:00,18.72,18.81,18.71,18.81,511572.0,11.6485,11.7046,11.6423,11.7046,511572.0
2016-03-16 11:00:00,18.81,18.84,18.77,18.79,444876.0,11.7046,11.7232,11.6797,11.6921,444876.0
2016-03-16 11:10:00,18.79,18.8,18.74,18.8,325531.0,11.6921,11.6983,11.661,11.6983,325531.0
2016-03-16 11:20:00,18.79,18.81,18.76,18.8,434462.0,11.6921,11.7046,11.6734,11.6983,434462.0
2016-03-16 11:30:00,18.79,18.85,18.77,18.8,734368.0,11.6921,11.7294,11.6797,11.6983,734368.0
2016-03-16 11:40:00,18.8,18.81,18.73,18.73,264294.0,11.6983,11.7046,11.6548,11.6548,264294.0
2016-03-16 11:50:00,18.73,18.78,18.69,18.71,304458.0,11.6548,11.6859,11.6299,11.6423,304458.0
2016-03-16 12:00:00,18.71,18.74,18.64,18.72,377502.0,11.6423,11.661,11.5988,11.6485,377502.0
2016-03-16 12:10:00,18.72,18.84,18.71,18.8,338239.0,11.6485,11.7232,11.6423,11.6983,338239.0
2016-03-16 12:20:00,18.8,18.9,18.79,18.86,624277.0,11.6983,11.7606,11.6921,11.7357,624277.0
2016-03-16 12:30:00,18.86,18.88,18.82,18.85,263954.0,11.7357,11.7481,11.7108,11.7294,263954.0
2016-03-16 12:40:00,18.85,18.88,18.77,18.83,330312.0,11.7294,11.7481,11.6797,11.717,330312.0
2016-03-16 12:50:00,18.82,18.88,18.8,18.86,251226.0,11.7108,11.7481,11.6983,11.7357,251226.0
2016-03-16 13:00:00,18.85,18.89,18.84,18.87,220016.0,11.7294,11.7543,11.7232,11.7419,220016.0
2016-03-16 13:10:00,18.86,18.89,18.83,18.86,246935.0,11.7357,11.7543,11.717,11.7357,246935.0
2016-03-16 13:20:00,18.86,18.9,18.84,18.87,214019.0,11.7357,11.7606,11.7232,11.7419,214019.0
2016-03-16 13:30:00,18.87,18.87,18.77,18.79,238533.0,11.7419,11.7419,11.6797,11.6921,238533.0
2016-03-16 13:40:00,18.79,18.83,18.76,18.82,211192.0,11.6921,11.717,11.6734,11.7108,211192.0
2016-03-16 13:50:00,18.82,18.84,18.8,18.82,295266.0,11.7108,11.7232,11.6983,11.7108,295266.0
2016-03-16 14:00:00,18.81,18.97,18.81,18.9,973096.0,11.7046,11.8041,11.7046,11.7606,973096.0
2016-03-16 14:10:00,18.91,18.91,18.77,18.84,779107.0,11.7668,11.7668,11.6797,11.7232,779107.0
2016-03-16 14:20:00,18.84,18.96,18.83,18.96,1144474.0,11.7232,11.7979,11.717,11.7979,1144474.0
2016-03-16 14:30:00,18.96,19.01,18.84,18.92,838522.0,11.7979,11.829,11.7232,11.773,838522.0
2016-03-16 14:40:00,18.91,18.95,18.87,18.9,753062.0,11.7668,11.7917,11.7419,11.7606,753062.0
2016-03-16 14:50:00,18.91,18.92,18.8,18.81,547360.0,11.7668,11.773,11.6983,11.7046,547360.0
2016-03-16 15:00:00,18.81,18.93,18.79,18.89,647894.0,11.7046,11.7792,11.6921,11.7543,647894.0
2016-03-16 15:10:00,18.89,18.92,18.85,18.9,1033236.0,11.7543,11.773,11.7294,11.7606,1033236.0
2016-03-16 15:20:00,18.9,18.91,18.83,18.89,754558.0,11.7606,11.7668,11.717,11.7543,754558.0
2016-03-16 15:30:00,18.89,18.92,18.85,18.9,1025502.0,11.7543,11.773,11.7294,11.7606,1025502.0
2016-03-16 15:40:00,18.91,18.93,18.86,18.93,1024111.0,11.7668,11.7792,11.7357,11.7792,1024111.0
2016-03-16 15:50:00,18.93,18.97,18.88,18.89,1293306.0,11.7792,11.8041,11.7481,11.7543,1293306.0
2016-03-17 09:30:00,19.04,19.11,18.9,18.92,886940.0,11.8477,11.8912,11.7606,11.773,886940.0
2016-03-17 09:40:00,18.91,18.94,18.81,18.94,711529.0,11.7668,11.7854,11.7046,11.7854,711529.0
2016-03-17 09:50:00,18.93,19.0,18.85,18.89,460651.0,11.7792,11.8228,11.7294,11.7543,460651.0
2016-03-17 10:00:00,18.89,18.98,18.87,18.91,559498.0,11.7543,11.8103,11.7419,11.7668,559498.0
2016-03-17 10:10:00,18.91,18.94,18.78,18.84,470436.0,11.7668,11.7854,11.6859,11.7232,470436.0
2016-03-17 10:20:00,18.85,18.89,18.8,18.85,375876.0,11.7294,11.7543,11.6983,11.7294,375876.0
2016-03-17 10:30:00,18.84,18.88,18.8,18.88,247822.0,11.7232,11.7481,11.6983,11.7481,247822.0
2016-03-17 10:40:00,18.87,18.89,18.8,18.85,330002.0,11.7419,11.7543,11.6983,11.7294,330002.0
2016-03-17 10:50:00,18.85,18.88,18.81,18.85,462644.0,11.7294,11.7481,11.7046,11.7294,462644.0
2016-03-17 11:00:00,18.85,18.91,18.83,18.89,592593.0,11.7294,11.7668,11.717,11.7543,592593.0
2016-03-17 11:10:00,18.89,18.99,18.88,18.97,635282.0,11.7543,11.8166,11.7481,11.8041,635282.0
2016-03-17 11:20:00,18.96,18.99,18.9,18.92,525727.0,11.7979,11.8166,11.7606,11.773,525727.0
2016-03-17 11:30:00,18.93,18.97,18.91,18.92,281295.0,11.7792,11.8041,11.7668,11.773,281295.0
2016-03-17 11:40:00,18.92,18.92,18.86,18.89,309993.0,11.773,11.773,11.7357,11.7543,309993.0
2016-03-17 11:50:00,18.9,18.95,18.88,18.91,280545.0,11.7606,11.7917,11.7481,11.7668,280545.0
2016-03-17 12:00:00,18.92,18.92,18.87,18.9,256495.0,11.773,11.773,11.7419,11.7606,256495.0
2016-03-17 12:10:00,18.89,18.91,18.86,18.9,181123.0,11.7543,11.7668,11.7357,11.7606,181123.0
2016-03-17 12:20:00,18.89,18.95,18.88,18.91,264582.0,11.7543,11.7917,11.7481,11.7668,264582.0
2016-03-17 12:30:00,18.92,18.95,18.86,18.89,256893.0,11.773,11.7917,11.7357,11.7543,256893.0
2016-03-17 12:40:00,18.89,18.91,18.86,18.88,274498.0,11.7543,11.7668,11.7357,11.7481,274498.0
2016-03-17 12:50:00,18.88,18.91,18.87,18.87,282965.0,11.7481,11.7668,11.7419,11.7419,282965.0
2016-03-17 13:00:00,18.88,18.97,18.86,18.94,311736.0,11.7481,11.8041,11.7357,11.7854,311736.0
2016-03-17 13:10:00,18.94,18.95,18.81,18.82,393735.0,11.7854,11.7917,11.7046,11.7108,393735.0
2016-03-17 13:20:00,18.82,18.94,18.81,18.91,434673.0,11.7108,11.7854,11.7046,11.7668,434673.0
2016-03-17 13:30:00,18.91,18.95,18.88,18.92,351294.0,11.7668,11.7917,11.7481,11.773,351294.0
2016-03-17 13:40:00,18.92,18.95,18.9,18.94,337211.0,11.773,11.7917,11.7606,11.7854,337211.0
2016-03-17 13:50:00,18.94,18.97,18.91,18.95,418027.0,11.7854,11.8041,11.7668,11.7917,418027.0
2016-03-17 14:00:00,18.95,19.0,18.91,18.99,575368.0,11.7917,11.8228,11.7668,11.8166,575368.0
2016-03-17 14:10:00,18.99,19.04,18.97,19.02,533827.0,11.8166,11.8477,11.8041,11.8352,533827.0
2016-03-17 14:20:00,19.02,19.05,19.0,19.03,254519.0,11.8352,11.8539,11.8228,11.8414,254519.0
2016-03-17 14:30:00,19.01,19.03,18.98,18.98,206561.0,11.829,11.8414,11.8103,11.8103,206561.0
2016-03-17 14:40:00,18.98,19.0,18.94,18.96,254121.0,11.8103,11.8228,11.7854,11.7979,254121.0
2016-03-17 14:50:00,18.95,18.98,18.9,18.91,250681.0,11.7917,11.8103,11.7606,11.7668,250681.0
2016-03-17 15:00:00,18.9,18.96,18.89,18.93,199074.0,11.7606,11.7979,11.7543,11.7792,199074.0
2016-03-17 15:10:00,18.93,18.93,18.89,18.9,297415.0,11.7792,11.7792,11.7543,11.7606,297415.0
2016-03-17 15:20:00,18.9,18.98,18.9,18.94,313837.0,11.7606,11.8103,11.7606,11.7854,313837.0
2016-03-17 15:30:00,18.94,18.95,18.85,18.91,519252.0,11.7854,11.7917,11.7294,11.7668,519252.0
2016-03-17 15:40:00,18.91,18.93,18.87,18.9,500622.0,11.7668,11.7792,11.7419,11.7606,500622.0
2016-03-17 15:50:00,18.9,18.92,18.82,18.82,1038774.0,11.7606,11.773,11.7108,11.7108,1038774.0
2016-03-18 09:30:00,19.22,19.22,18.95,19.09,2636572.0,11.9597,11.9597,11.7917,11.8788,2636572.0
2016-03-18 09:40:00,19.08,19.13,18.98,19.07,705108.0,11.8726,11.9037,11.8103,11.8663,705108.0
2016-03-18 09:50:00,19.08,19.19,19.01,19.05,618776.0,11.8726,11.941,11.829,11.8539,618776.0
2016-03-18 10:00:00,19.04,19.05,18.82,18.82,633983.0,11.8477,11.8539,11.7108,11.7108,633983.0
2016-03-18 10:10:00,18.82,18.85,18.71,18.71,1116445.0,11.7108,11.7294,11.6423,11.6423,1116445.0
2016-03-18 10:20:00,18.71,18.74,18.56,18.58,578660.0,11.6423,11.661,11.549,11.5614,578660.0
2016-03-18 10:30:00,18.58,18.76,18.57,18.66,1235806.0,11.5614,11.6734,11.5552,11.6112,1235806.0
2016-03-18 10:40:00,18.66,18.67,18.55,18.62,943100.0,11.6112,11.6174,11.5428,11.5863,943100.0
2016-03-18 10:50:00,18.62,18.74,18.61,18.71,490610.0,11.5863,11.661,11.5801,11.6423,490610.0
2016-03-18 11:00:00,18.7,18.83,18.69,18.73,443411.0,11.6361,11.717,11.6299,11.6548,443411.0
2016-03-18 11:10:00,18.73,18.86,18.73,18.85,387579.0,11.6548,11.7357,11.6548,11.7294,387579.0
2016-03-18 11:20:00,18.86,18.86,18.69,18.73,560960.0,11.7357,11.7357,11.6299,11.6548,560960.0
2016-03-18 11:30:00,18.73,18.77,18.69,18.7,305536.0,11.6548,11.6797,11.6299,11.6361,305536.0
2016-03-18 11:40:00,18.71,18.73,18.62,18.72,390939.0,11.6423,11.6548,11.5863,11.6485,390939.0
2016-03-18 11:50:00,18.72,18.85,18.71,18.85,445527.0,11.6485,11.7294,11.6423,11.7294,445527.0
2016-03-18 12:00:00,18.85,18.89,18.79,18.8,274983.0,11.7294,11.7543,11.6921,11.6983,274983.0
2016-03-18 12:10:00,18.81,18.88,18.76,18.81,328061.0,11.7046,11.7481,11.6734,11.7046,328061.0
2016-03-18 12:20:00,18.8,18.88,18.79,18.8,262812.0,11.6983,11.7481,11.6921,11.6983,262812.0
2016-03-18 12:30:00,18.8,18.82,18.76,18.82,483171.0,11.6983,11.7108,11.6734,11.7108,483171.0
2016-03-18 12:40:00,18.82,18.82,18.76,18.79,311080.0,11.7108,11.7108,11.6734,11.6921,311080.0
2016-03-18 12:50:00,18.78,18.82,18.77,18.82,212521.0,11.6859,11.7108,11.6797,11.7108,212521.0
2016-03-18 13:00:00,18.81,18.82,18.73,18.75,400179.0,11.7046,11.7108,11.6548,11.6672,400179.0
2016-03-18 13:10:00,18.75,18.77,18.62,18.63,477389.0,11.6672,11.6797,11.5863,11.5925,477389.0
2016-03-18 13:20:00,18.64,18.71,18.63,18.7,421082.0,11.5988,11.6423,11.5925,11.6361,421082.0
2016-03-18 13:30:00,18.7,18.71,18.66,18.69,379327.0,11.6361,11.6423,11.6112,11.6299,379327.0
2016-03-18 13:40:00,18.7,18.77,18.69,18.71,503465.0,11.6361,11.6797,11.6299,11.6423,503465.0
2016-03-18 13:50:00,18.7,18.76,18.69,18.74,461220.0,11.6361,11.6734,11.6299,11.661,461220.0
2016-03-18 14:00:00,18.74,18.76,18.71,18.72,398554.0,11.661,11.6734,11.6423,11.6485,398554.0
2016-03-18 14:10:00,18.72,18.74,18.67,18.7,698456.0,11.6485,11.661,11.6174,11.6361,698456.0
2016-03-18 14:20:00,18.69,18.72,18.67,18.68,355755.0,11.6299,11.6485,11.6174,11.6237,355755.0
2016-03-18 14:30:00,18.68,18.69,18.64,18.65,331223.0,11.6237,11.6299,11.5988,11.605,331223.0
2016-03-18 14:40:00,18.65,18.69,18.62,18.63,304495.0,11.605,11.6299,11.5863,11.5925,304495.0
2016-03-18 14:50:00,18.64,18.64,18.57,18.58,305060.0,11.5988,11.5988,11.5552,11.5614,305060.0
2016-03-18 15:00:00,18.58,18.62,18.56,18.59,405785.0,11.5614,11.5863,11.549,11.5677,405785.0
2016-03-18 15:10:00,18.59,18.67,18.58,18.63,467919.0,11.5677,11.6174,11.5614,11.5925,467919.0
2016-03-18 15:20:00,18.63,18.68,18.63,18.68,340299.0,11.5925,11.6237,11.5925,11.6237,340299.0
2016-03-18 15:30:00,18.68,18.68,18.62,18.63,681794.0,11.6237,11.6237,11.5863,11.5925,681794.0
2016-03-18 15:40:00,18.63,18.68,18.62,18.64,858855.0,11.5925,11.6237,11.5863,11.5988,858855.0
2016-03-18 15:50:00,18.64,18.73,18.63,18.72,2334932.0,11.5988,11.6548,11.5925,11.6485,2334932.0
2016-03-21 09:30:00,18.71,18.71,18.51,18.63,597340.0,11.6423,11.6423,11.5179,11.5925,597340.0
2016-03-21 09:40:00,18.62,18.74,18.62,18.65,530376.0,11.5863,11.661,11.5863,11.605,530376.0
2016-03-21 09:50:00,18.66,18.77,18.65,18.67,376122.0,11.6112,11.6797,11.605,11.6174,376122.0
2016-03-21 10:00:00,18.68,18.75,18.48,18.49,554772.0,11.6237,11.6672,11.4992,11.5054,554772.0
2016-03-21 10:10:00,18.48,18.53,18.44,18.5,415851.0,11.4992,11.5303,11.4743,11.5117,415851.0
2016-03-21 10:20:00,18.5,18.64,18.44,18.57,411376.0,11.5117,11.5988,11.4743,11.5552,411376.0
2016-03-21 10:30:00,18.57,18.57,18.43,18.5,336443.0,11.5552,11.5552,11.4681,11.5117,336443.0
2016-03-21 10:40:00,18.5,18.5,18.29,18.35,384839.0,11.5117,11.5117,11.381,11.4183,384839.0
2016-03-21 10:50:00,18.35,18.39,18.29,18.3,251125.0,11.4183,11.4432,11.381,11.3872,251125.0
2016-03-21 11:00:00,18.29,18.42,18.28,18.38,274968.0,11.381,11.4619,11.3748,11.437,274968.0
2016-03-21 11:10:00,18.39,18.51,18.38,18.51,270233.0,11.4432,11.5179,11.437,11.5179,270233.0
2016-03-21 11:20:00,18.5,18.55,18.46,18.48,285311.0,11.5117,11.5428,11.4868,11.4992,285311.0
2016-03-21 11:30:00,18.48,18.52,18.44,18.52,238069.0,11.4992,11.5241,11.4743,11.5241,238069.0
2016-03-21 11:40:00,18.52,18.52,18.23,18.28,494829.0,11.5241,11.5241,11.3436,11.3748,494829.0
2016-03-21 11:50:00,18.28,18.42,18.27,18.38,289532.0,11.3748,11.4619,11.3685,11.437,289532.0
2016-03-21 12:00:00,18.38,18.4,18.32,18.38,241618.0,11.437,11.4494,11.3996,11.437,241618.0
2016-03-21 12:10:00,18.37,18.38,18.26,18.29,204667.0,11.4308,11.437,11.3623,11.381,204667.0
2016-03-21 12:20:00,18.3,18.32,18.23,18.32,266973.0,11.3872,11.3996,11.3436,11.3996,266973.0
2016-03-21 12:30:00,18.32,18.35,18.3,18.35,187561.0,11.3996,11.4183,11.3872,11.4183,187561.0
2016-03-21 12:40:00,18.35,18.35,18.2,18.21,303596.0,11.4183,11.4183,11.325,11.3312,303596.0
2016-03-21 12:50:00,18.21,18.31,18.18,18.29,278542.0,11.3312,11.3934,11.3125,11.381,278542.0
2016-03-21 13:00:00,18.3,18.31,18.26,18.29,115671.0,11.3872,11.3934,11.3623,11.381,115671.0
2016-03-21 13:10:00,18.29,18.34,18.26,18.33,135628.0,11.381,11.4121,11.3623,11.4059,135628.0
2016-03-21 13:20:00,18.33,18.37,18.3,18.37,90769.0,11.4059,11.4308,11.3872,11.4308,90769.0
2016-03-21 13:30:00,18.37,18.37,18.32,18.36,184564.0,11.4308,11.4308,11.3996,11.4245,184564.0
2016-03-21 13:40:00,18.35,18.42,18.33,18.41,188560.0,11.4183,11.4619,11.4059,11.4556,188560.0
2016-03-21 13:50:00,18.41,18.45,18.37,18.39,202799.0,11.4556,11.4805,11.4308,11.4432,202799.0
2016-03-21 14:00:00,18.4,18.43,18.36,18.42,243366.0,11.4494,11.4681,11.4245,11.4619,243366.0
2016-03-21 14:10:00,18.42,18.43,18.39,18.43,165130.0,11.4619,11.4681,11.4432,11.4681,165130.0
2016-03-21 14:20:00,18.43,18.44,18.39,18.41,202523.0,11.4681,11.4743,11.4432,11.4556,202523.0
2016-03-21 14:30:00,18.42,18.43,18.4,18.42,193040.0,11.4619,11.4681,11.4494,11.4619,193040.0
2016-03-21 14:40:00,18.42,18.47,18.39,18.4,269077.0,11.4619,11.493,11.4432,11.4494,269077.0
2016-03-21 14:50:00,18.4,18.47,18.38,18.47,172990.0,11.4494,11.493,11.437,11.493,172990.0
2016-03-21 15:00:00,18.46,18.46,18.41,18.44,147477.0,11.4868,11.4868,11.4556,11.4743,147477.0
2016-03-21 15:10:00,18.44,18.44,18.39,18.39,369551.0,11.4743,11.4743,11.4432,11.4432,369551.0
2016-03-21 15:20:00,18.39,18.4,18.34,18.35,346866.0,11.4432,11.4494,11.4121,11.4183,346866.0
2016-03-21 15:30:00,18.35,18.39,18.32,18.35,422987.0,11.4183,11.4432,11.3996,11.4183,422987.0
2016-03-21 15:40:00,18.35,18.36,18.33,18.35,291232.0,11.4183,11.4245,11.4059,11.4183,291232.0
2016-03-21 15:50:00,18.35,18.4,18.35,18.37,1088940.0,11.4183,11.4494,11.4183,11.4308,1088940.0
2016-03-22 09:30:00,18.21,18.44,18.21,18.24,840803.0,11.3312,11.4743,11.3312,11.3499,840803.0
2016-03-22 09:40:00,18.24,18.39,18.24,18.32,387428.0,11.3499,11.4432,11.3499,11.3996,387428.0
2016-03-22 09:50:00,18.32,18.47,18.3,18.46,472302.0,11.3996,11.493,11.3872,11.4868,472302.0
2016-03-22 10:00:00,18.45,18.53,18.4,18.41,532612.0,11.4805,11.5303,11.4494,11.4556,532612.0
2016-03-22 10:10:00,18.41,18.49,18.33,18.38,365141.0,11.4556,11.5054,11.4059,11.437,365141.0
2016-03-22 10:20:00,18.38,18.46,18.37,18.45,273624.0,11.437,11.4868,11.4308,11.4805,273624.0
2016-03-22 10:30:00,18.46,18.54,18.41,18.54,310622.0,11.4868,11.5365,11.4556,11.5365,310622.0
2016-03-22 10:40:00,18.54,18.54,18.45,18.51,354324.0,11.5365,11.5365,11.4805,11.5179,354324.0
2016-03-22 10:50:00,18.52,18.54,18.45,18.52,300321.0,11.5241,11.5365,11.4805,11.5241,300321.0
2016-03-22 11:00:00,18.51,18.53,18.48,18.52,309246.0,11.5179,11.5303,11.4992,11.5241,309246.0
2016-03-22 11:10:00,18.52,18.55,18.49,18.52,425563.0,11.5241,11.5428,11.5054,11.5241,425563.0
2016-03-22 11:20:00,18.52,18.53,18.41,18.45,293082.0,11.5241,11.5303,11.4556,11.4805,293082.0
2016-03-22 11:30:00,18.44,18.48,18.42,18.47,142465.0,11.4743,11.4992,11.4619,11.493,142465.0
2016-03-22 11:40:00,18.46,18.47,18.38,18.39,184406.0,11.4868,11.493,11.437,11.4432,184406.0
2016-03-22 11:50:00,18.39,18.42,18.35,18.4,170132.0,11.4432,11.4619,11.4183,11.4494,170132.0
2016-03-22 12:00:00,18.4,18.46,18.39,18.42,188485.0,11.4494,11.4868,11.4432,11.4619,188485.0
2016-03-22 12:10:00,18.43,18.47,18.42,18.44,243257.0,11.4681,11.493,11.4619,11.4743,243257.0
2016-03-22 12:20:00,18.44,18.51,18.43,18.5,299284.0,11.4743,11.5179,11.4681,11.5117,299284.0
2016-03-22 12:30:00,18.49,18.5,18.45,18.46,228596.0,11.5054,11.5117,11.4805,11.4868,228596.0
2016-03-22 12:40:00,18.46,18.54,18.45,18.52,255669.0,11.4868,11.5365,11.4805,11.5241,255669.0
2016-03-22 12:50:00,18.53,18.55,18.49,18.51,384925.0,11.5303,11.5428,11.5054,11.5179,384925.0
2016-03-22 13:00:00,18.5,18.51,18.46,18.51,254953.0,11.5117,11.5179,11.4868,11.5179,254953.0
2016-03-22 13:10:00,18.5,18.52,18.46,18.49,233315.0,11.5117,11.5241,11.4868,11.5054,233315.0
2016-03-22 13:20:00,18.5,18.52,18.48,18.5,228283.0,11.5117,11.5241,11.4992,11.5117,228283.0
2016-03-22 13:30:00,18.51,18.51,18.45,18.48,181788.0,11.5179,11.5179,11.4805,11.4992,181788.0
2016-03-22 13:40:00,18.48,18.5,18.43,18.49,296193.0,11.4992,11.5117,11.4681,11.5054,296193.0
2016-03-22 13:50:00,18.49,18.53,18.48,18.5,335551.0,11.5054,11.5303,11.4992,11.5117,335551.0
2016-03-22 14:00:00,18.49,18.54,18.49,18.53,218731.0,11.5054,11.5365,11.5054,11.5303,218731.0
2016-03-22 14:10:00,18.53,18.61,18.52,18.61,428748.0,11.5303,11.5801,11.5241,11.5801,428748.0
2016-03-22 14:20:00,18.6,18.64,18.6,18.64,220592.0,11.5739,11.5988,11.5739,11.5988,220592.0
2016-03-22 14:30:00,18.63,18.65,18.61,18.63,319772.0,11.5925,11.605,11.5801,11.5925,319772.0
2016-03-22 14:40:00,18.62,18.63,18.58,18.6,330041.0,11.5863,11.5925,11.5614,11.5739,330041.0
2016-03-22 14:50:00,18.6,18.6,18.54,18.55,245149.0,11.5739,11.5739,11.5365,11.5428,245149.0
2016-03-22 15:00:00,18.55,18.6,18.54,18.57,293576.0,11.5428,11.5739,11.5365,11.5552,293576.0
2016-03-22 15:10:00,18.57,18.57,18.5,18.53,411565.0,11.5552,11.5552,11.5117,11.5303,411565.0
2016-03-22 15:20:00,18.53,18.55,18.5,18.53,414611.0,11.5303,11.5428,11.5117,11.5303,414611.0
2016-03-22 15:30:00,18.54,18.57,18.53,18.56,500310.0,11.5365,11.5552,11.5303,11.549,500310.0
2016-03-22 15:40:00,18.55,18.58,18.53,18.54,798017.0,11.5428,11.5614,11.5303,11.5365,798017.0
2016-03-22 15:50:00,18.54,18.56,18.49,18.5,1213000.0,11.5365,11.549,11.5054,11.5117,1213000.0
2016-03-23 09:30:00,18.47,18.63,18.46,18.53,897419.0,11.493,11.5925,11.4868,11.5303,897419.0
2016-03-23 09:40:00,18.54,18.54,18.32,18.33,1581846.0,11.5365,11.5365,11.3996,11.4059,1581846.0
2016-03-23 09:50:00,18.34,18.38,18.22,18.22,589905.0,11.4121,11.437,11.3374,11.3374,589905.0
2016-03-23 10:00:00,18.22,18.23,18.08,18.08,802353.0,11.3374,11.3436,11.2503,11.2503,802353.0
2016-03-23 10:10:00,18.08,18.24,18.06,18.1,658020.0,11.2503,11.3499,11.2379,11.2628,658020.0
2016-03-23 10:20:00,18.11,18.18,18.08,18.14,455119.0,11.269,11.3125,11.2503,11.2876,455119.0
2016-03-23 10:30:00,18.13,18.21,17.99,18.03,1243325.0,11.2814,11.3312,11.1943,11.2192,1243325.0
2016-03-23 10:40:00,18.03,18.12,17.96,18.09,572596.0,11.2192,11.2752,11.1756,11.2565,572596.0
2016-03-23 10:50:00,18.09,18.1,17.93,17.97,527091.0,11.2565,11.2628,11.157,11.1819,527091.0
2016-03-23 11:00:00,17.97,18.05,17.9,18.05,467555.0,11.1819,11.2316,11.1383,11.2316,467555.0
2016-03-23 11:10:00,18.05,18.07,17.86,17.86,407780.0,11.2316,11.2441,11.1134,11.1134,407780.0
2016-03-23 11:20:00,17.87,17.95,17.86,17.92,341871.0,11.1196,11.1694,11.1134,11.1507,341871.0
2016-03-23 11:30:00,17.93,18.03,17.86,18.0,368944.0,11.157,11.2192,11.1134,11.2005,368944.0
2016-03-23 11:40:00,18.0,18.04,17.95,18.0,546598.0,11.2005,11.2254,11.1694,11.2005,546598.0
2016-03-23 11:50:00,18.0,18.01,17.93,17.98,458769.0,11.2005,11.2067,11.157,11.1881,458769.0
2016-03-23 12:00:00,17.99,18.0,17.91,17.93,396697.0,11.1943,11.2005,11.1445,11.157,396697.0
2016-03-23 12:10:00,17.93,17.98,17.91,17.98,337497.0,11.157,11.1881,11.1445,11.1881,337497.0
2016-03-23 12:20:00,17.97,17.98,17.91,17.95,301907.0,11.1819,11.1881,11.1445,11.1694,301907.0
2016-03-23 12:30:00,17.95,18.0,17.91,17.96,280238.0,11.1694,11.2005,11.1445,11.1756,280238.0
2016-03-23 12:40:00,17.96,17.98,17.91,17.96,238335.0,11.1756,11.1881,11.1445,11.1756,238335.0
2016-03-23 12:50:00,17.96,17.97,17.89,17.96,327976.0,11.1756,11.1819,11.1321,11.1756,327976.0
2016-03-23 13:00:00,17.96,17.96,17.88,17.89,261668.0,11.1756,11.1756,11.1259,11.1321,261668.0
2016-03-23 13:10:00,17.89,17.95,17.88,17.89,345561.0,11.1321,11.1694,11.1259,11.1321,345561.0
2016-03-23 13:20:00,17.89,17.91,17.82,17.87,393402.0,11.1321,11.1445,11.0885,11.1196,393402.0
2016-03-23 13:30:00,17.87,17.87,17.82,17.86,388524.0,11.1196,11.1196,11.0885,11.1134,388524.0
2016-03-23 13:40:00,17.86,17.86,17.82,17.82,513946.0,11.1134,11.1134,11.0885,11.0885,513946.0
2016-03-23 13:50:00,17.82,17.84,17.78,17.8,501054.0,11.0885,11.101,11.0636,11.0761,501054.0
2016-03-23 14:00:00,17.8,17.87,17.79,17.84,336412.0,11.0761,11.1196,11.0699,11.101,336412.0
2016-03-23 14:10:00,17.84,17.88,17.83,17.87,361864.0,11.101,11.1259,11.0947,11.1196,361864.0
2016-03-23 14:20:00,17.87,17.9,17.8,17.82,429062.0,11.1196,11.1383,11.0761,11.0885,429062.0
2016-03-23 14:30:00,17.82,17.87,17.8,17.8,199972.0,11.0885,11.1196,11.0761,11.0761,199972.0
2016-03-23 14:40:00,17.8,17.81,17.75,17.77,428557.0,11.0761,11.0823,11.045,11.0574,428557.0
2016-03-23 14:50:00,17.77,17.8,17.75,17.79,351902.0,11.0574,11.0761,11.045,11.0699,351902.0
2016-03-23 15:00:00,17.79,17.8,17.75,17.77,343115.0,11.0699,11.0761,11.045,11.0574,343115.0
2016-03-23 15:10:00,17.76,17.79,17.75,17.76,370519.0,11.0512,11.0699,11.045,11.0512,370519.0
2016-03-23 15:20:00,17.76,17.76,17.71,17.75,585759.0,11.0512,11.0512,11.0201,11.045,585759.0
2016-03-23 15:30:00,17.75,17.81,17.74,17.76,526294.0,11.045,11.0823,11.0387,11.0512,526294.0
2016-03-23 15:40:00,17.76,17.78,17.74,17.77,558729.0,11.0512,11.0636,11.0387,11.0574,558729.0
2016-03-23 15:50:00,17.77,17.8,17.75,17.76,1386266.0,11.0574,11.0761,11.045,11.0512,1386266.0
2016-03-24 09:30:00,17.36,17.39,17.0,17.24,1351190.0,10.8023,10.821,10.5783,10.7276,1351190.0
2016-03-24 09:40:00,17.24,17.33,17.13,17.18,513011.0,10.7276,10.7836,10.6592,10.6903,513011.0
2016-03-24 09:50:00,17.19,17.44,17.17,17.43,502798.0,10.6965,10.8521,10.6841,10.8458,502798.0
2016-03-24 10:00:00,17.43,17.48,17.37,17.39,403773.0,10.8458,10.877,10.8085,10.821,403773.0
2016-03-24 10:10:00,17.39,17.4,17.28,17.31,693663.0,10.821,10.8272,10.7525,10.7712,693663.0
2016-03-24 10:20:00,17.31,17.49,17.31,17.4,463292.0,10.7712,10.8832,10.7712,10.8272,463292.0
2016-03-24 10:30:00,17.4,17.53,17.39,17.51,516525.0,10.8272,10.9081,10.821,10.8956,516525.0
2016-03-24 10:40:00,17.51,17.63,17.48,17.5,543558.0,10.8956,10.9703,10.877,10.8894,543558.0
2016-03-24 10:50:00,17.5,17.67,17.5,17.64,490730.0,10.8894,10.9952,10.8894,10.9765,490730.0
2016-03-24 11:00:00,17.63,17.71,17.63,17.7,334099.0,10.9703,11.0201,10.9703,11.0139,334099.0
2016-03-24 11:10:00,17.7,17.74,17.57,17.6,417315.0,11.0139,11.0387,10.933,10.9516,417315.0
2016-03-24 11:20:00,17.6,17.64,17.49,17.63,855650.0,10.9516,10.9765,10.8832,10.9703,855650.0
2016-03-24 11:30:00,17.63,17.67,17.6,17.63,247640.0,10.9703,10.9952,10.9516,10.9703,247640.0
2016-03-24 11:40:00,17.63,17.71,17.63,17.69,242534.0,10.9703,11.0201,10.9703,11.0076,242534.0
2016-03-24 11:50:00,17.7,17.74,17.66,17.74,368142.0,11.0139,11.0387,10.989,11.0387,368142.0
2016-03-24 12:00:00,17.73,17.83,17.72,17.8,391990.0,11.0325,11.0947,11.0263,11.0761,391990.0
2016-03-24 12:10:00,17.8,17.82,17.73,17.76,283370.0,11.0761,11.0885,11.0325,11.0512,283370.0
2016-03-24 12:20:00,17.76,17.84,17.73,17.84,384538.0,11.0512,11.101,11.0325,11.101,384538.0
2016-03-24 12:30:00,17.83,17.88,17.81,17.82,193121.0,11.0947,11.1259,11.0823,11.0885,193121.0
2016-03-24 12:40:00,17.82,17.9,17.82,17.89,221937.0,11.0885,11.1383,11.0885,11.1321,221937.0
2016-03-24 12:50:00,17.89,17.94,17.87,17.91,365273.0,11.1321,11.1632,11.1196,11.1445,365273.0
2016-03-24 13:00:00,17.92,18.0,17.9,17.99,257020.0,11.1507,11.2005,11.1383,11.1943,257020.0
2016-03-24 13:10:00,17.98,18.05,17.97,18.03,322107.0,11.1881,11.2316,11.1819,11.2192,322107.0
2016-03-24 13:20:00,18.02,18.07,18.01,18.05,296419.0,11.213,11.2441,11.2067,11.2316,296419.0
2016-03-24 13:30:00,18.05,18.06,17.93,17.96,271877.0,11.2316,11.2379,11.157,11.1756,271877.0
2016-03-24 13:40:00,17.97,18.02,17.96,17.98,193954.0,11.1819,11.213,11.1756,11.1881,193954.0
2016-03-24 13:50:00,17.98,18.08,17.98,18.06,406151.0,11.1881,11.2503,11.1881,11.2379,406151.0
2016-03-24 14:00:00,18.06,18.07,17.92,17.94,208365.0,11.2379,11.2441,11.1507,11.1632,208365.0
2016-03-24 14:10:00,17.95,18.0,17.93,17.99,249095.0,11.1694,11.2005,11.157,11.1943,249095.0
2016-03-24 14:20:00,17.98,18.02,17.93,17.98,282506.0,11.1881,11.213,11.157,11.1881,282506.0
2016-03-24 14:30:00,17.98,18.05,17.98,18.02,351345.0,11.1881,11.2316,11.1881,11.213,351345.0
2016-03-24 14:40:00,18.02,18.07,17.98,18.01,362685.0,11.213,11.2441,11.1881,11.2067,362685.0
2016-03-24 14:50:00,18.0,18.05,17.98,18.01,294207.0,11.2005,11.2316,11.1881,11.2067,294207.0
2016-03-24 15:00:00,18.01,18.02,17.97,18.01,286043.0,11.2067,11.213,11.1819,11.2067,286043.0
2016-03-24 15:10:00,18.01,18.06,18.0,18.02,354972.0,11.2067,11.2379,11.2005,11.213,354972.0
2016-03-24 15:20:00,18.02,18.07,18.02,18.05,269120.0,11.213,11.2441,11.213,11.2316,269120.0
2016-03-24 15:30:00,18.05,18.05,17.99,18.04,678317.0,11.2316,11.2316,11.1943,11.2254,678317.0
2016-03-24 15:40:00,18.03,18.05,18.01,18.04,843144.0,11.2192,11.2316,11.2067,11.2254,843144.0
2016-03-24 15:50:00,18.05,18.09,18.02,18.08,1973730.0,11.2316,11.2565,11.213,11.2503,1973730.0
2016-03-28 09:30:00,18.11,18.13,17.82,17.85,529451.0,11.269,11.2814,11.0885,11.1072,529451.0
2016-03-28 09:40:00,17.85,17.9,17.75,17.79,511451.0,11.1072,11.1383,11.045,11.0699,511451.0
2016-03-28 09:50:00,17.78,17.86,17.76,17.84,344418.0,11.0636,11.1134,11.0512,11.101,344418.0
2016-03-28 10:00:00,17.85,17.89,17.75,17.77,373794.0,11.1072,11.1321,11.045,11.0574,373794.0
2016-03-28 10:10:00,17.77,17.89,17.75,17.82,276935.0,11.0574,11.1321,11.045,11.0885,276935.0
2016-03-28 10:20:00,17.81,17.81,17.75,17.8,261341.0,11.0823,11.0823,11.045,11.0761,261341.0
2016-03-28 10:30:00,17.79,17.79,17.59,17.61,334357.0,11.0699,11.0699,10.9454,10.9578,334357.0
2016-03-28 10:40:00,17.61,17.76,17.59,17.76,180285.0,10.9578,11.0512,10.9454,11.0512,180285.0
2016-03-28 10:50:00,17.75,17.82,17.72,17.82,243120.0,11.045,11.0885,11.0263,11.0885,243120.0
2016-03-28 11:00:00,17.82,17.87,17.7,17.71,256540.0,11.0885,11.1196,11.0139,11.0201,256540.0
2016-03-28 11:10:00,17.7,17.72,17.65,17.66,197072.0,11.0139,11.0263,10.9827,10.989,197072.0
2016-03-28 11:20:00,17.65,17.72,17.64,17.71,188963.0,10.9827,11.0263,10.9765,11.0201,188963.0
2016-03-28 11:30:00,17.72,17.74,17.68,17.71,176116.0,11.0263,11.0387,11.0014,11.0201,176116.0
2016-03-28 11:40:00,17.71,17.79,17.71,17.77,172192.0,11.0201,11.0699,11.0201,11.0574,172192.0
2016-03-28 11:50:00,17.76,17.78,17.7,17.75,153333.0,11.0512,11.0636,11.0139,11.045,153333.0
2016-03-28 12:00:00,17.75,17.75,17.68,17.7,130208.0,11.045,11.045,11.0014,11.0139,130208.0
2016-03-28 12:10:00,17.7,17.77,17.7,17.77,183782.0,11.0139,11.0574,11.0139,11.0574,183782.0
2016-03-28 12:20:00,17.77,17.8,17.73,17.79,151505.0,11.0574,11.0761,11.0325,11.0699,151505.0
2016-03-28 12:30:00,17.79,17.85,17.77,17.82,163369.0,11.0699,11.1072,11.0574,11.0885,163369.0
2016-03-28 12:40:00,17.82,17.89,17.81,17.87,198293.0,11.0885,11.1321,11.0823,11.1196,198293.0
2016-03-28 12:50:00,17.87,17.9,17.83,17.89,296461.0,11.1196,11.1383,11.0947,11.1321,296461.0
2016-03-28 13:00:00,17.89,17.93,17.88,17.93,286499.0,11.1321,11.157,11.1259,11.157,286499.0
2016-03-28 13:10:00,17.93,17.94,17.88,17.9,129459.0,11.157,11.1632,11.1259,11.1383,129459.0
2016-03-28 13:20:00,17.9,17.91,17.85,17.88,155828.0,11.1383,11.1445,11.1072,11.1259,155828.0
2016-03-28 13:30:00,17.88,17.91,17.85,17.9,193855.0,11.1259,11.1445,11.1072,11.1383,193855.0
2016-03-28 13:40:00,17.9,17.94,17.88,17.92,146031.0,11.1383,11.1632,11.1259,11.1507,146031.0
2016-03-28 13:50:00,17.92,17.95,17.88,17.89,175536.0,11.1507,11.1694,11.1259,11.1321,175536.0
2016-03-28 14:00:00,17.89,17.93,17.86,17.88,172348.0,11.1321,11.157,11.1134,11.1259,172348.0
2016-03-28 14:10:00,17.89,17.89,17.83,17.85,234484.0,11.1321,11.1321,11.0947,11.1072,234484.0
2016-03-28 14:20:00,17.85,17.85,17.8,17.82,242398.0,11.1072,11.1072,11.0761,11.0885,242398.0
2016-03-28 14:30:00,17.83,17.85,17.81,17.84,126986.0,11.0947,11.1072,11.0823,11.101,126986.0
2016-03-28 14:40:00,17.84,17.85,17.79,17.84,202660.0,11.101,11.1072,11.0699,11.101,202660.0
2016-03-28 14:50:00,17.84,17.85,17.78,17.83,177413.0,11.101,11.1072,11.0636,11.0947,177413.0
2016-03-28 15:00:00,17.82,17.87,17.81,17.86,154813.0,11.0885,11.1196,11.0823,11.1134,154813.0
2016-03-28 15:10:00,17.86,17.87,17.82,17.82,338788.0,11.1134,11.1196,11.0885,11.0885,338788.0
2016-03-28 15:20:00,17.82,17.86,17.79,17.82,256972.0,11.0885,11.1134,11.0699,11.0885,256972.0
2016-03-28 15:30:00,17.82,17.83,17.76,17.77,407584.0,11.0885,11.0947,11.0512,11.0574,407584.0
2016-03-28 15:40:00,17.78,17.8,17.72,17.75,493542.0,11.0636,11.0761,11.0263,11.045,493542.0
2016-03-28 15:50:00,17.75,17.82,17.73,17.8,976640.0,11.045,11.0885,11.0325,11.0761,976640.0
2016-03-29 09:30:00,17.53,17.6,17.33,17.4,660547.0,10.9081,10.9516,10.7836,10.8272,660547.0
2016-03-29 09:40:00,17.39,17.43,17.27,17.34,866815.0,10.821,10.8458,10.7463,10.7898,866815.0
2016-03-29 09:50:00,17.33,17.43,17.33,17.37,651576.0,10.7836,10.8458,10.7836,10.8085,651576.0
2016-03-29 10:00:00,17.38,17.45,17.34,17.38,480030.0,10.8147,10.8583,10.7898,10.8147,480030.0
2016-03-29 10:10:00,17.38,17.39,17.22,17.28,605940.0,10.8147,10.821,10.7152,10.7525,605940.0
2016-03-29 10:20:00,17.28,17.29,17.21,17.23,413888.0,10.7525,10.7587,10.7089,10.7214,413888.0
2016-03-29 10:30:00,17.24,17.29,17.21,17.24,425692.0,10.7276,10.7587,10.7089,10.7276,425692.0
2016-03-29 10:40:00,17.23,17.29,17.19,17.27,339242.0,10.7214,10.7587,10.6965,10.7463,339242.0
2016-03-29 10:50:00,17.27,17.33,17.23,17.25,369765.0,10.7463,10.7836,10.7214,10.7338,369765.0
2016-03-29 11:00:00,17.26,17.28,17.2,17.21,440832.0,10.7401,10.7525,10.7027,10.7089,440832.0
2016-03-29 11:10:00,17.21,17.27,17.2,17.26,312094.0,10.7089,10.7463,10.7027,10.7401,312094.0
2016-03-29 11:20:00,17.26,17.29,17.21,17.26,374334.0,10.7401,10.7587,10.7089,10.7401,374334.0
2016-03-29 11:30:00,17.25,17.37,17.25,17.35,370966.0,10.7338,10.8085,10.7338,10.7961,370966.0
2016-03-29 11:40:00,17.36,17.42,17.33,17.36,358255.0,10.8023,10.8396,10.7836,10.8023,358255.0
2016-03-29 11:50:00,17.35,17.44,17.35,17.39,503818.0,10.7961,10.8521,10.7961,10.821,503818.0
2016-03-29 12:00:00,17.4,17.41,17.36,17.36,150848.0,10.8272,10.8334,10.8023,10.8023,150848.0
2016-03-29 12:10:00,17.36,17.39,17.35,17.39,146694.0,10.8023,10.821,10.7961,10.821,146694.0
2016-03-29 12:20:00,17.39,17.53,17.38,17.51,548133.0,10.821,10.9081,10.8147,10.8956,548133.0
2016-03-29 12:30:00,17.51,17.54,17.48,17.51,491335.0,10.8956,10.9143,10.877,10.8956,491335.0
2016-03-29 12:40:00,17.51,17.57,17.5,17.56,681542.0,10.8956,10.933,10.8894,10.9267,681542.0
2016-03-29 12:50:00,17.55,17.58,17.46,17.5,489925.0,10.9205,10.9392,10.8645,10.8894,489925.0
2016-03-29 13:00:00,17.5,17.51,17.38,17.45,365380.0,10.8894,10.8956,10.8147,10.8583,365380.0
2016-03-29 13:10:00,17.46,17.5,17.43,17.49,153845.0,10.8645,10.8894,10.8458,10.8832,153845.0
2016-03-29 13:20:00,17.49,17.5,17.44,17.49,182043.0,10.8832,10.8894,10.8521,10.8832,182043.0
2016-03-29 13:30:00,17.49,17.55,17.48,17.51,266138.0,10.8832,10.9205,10.877,10.8956,266138.0
2016-03-29 13:40:00,17.5,17.54,17.49,17.53,243891.0,10.8894,10.9143,10.8832,10.9081,243891.0
2016-03-29 13:50:00,17.53,17.62,17.5,17.62,556676.0,10.9081,10.9641,10.8894,10.9641,556676.0
2016-03-29 14:00:00,17.62,17.67,17.59,17.66,470024.0,10.9641,10.9952,10.9454,10.989,470024.0
2016-03-29 14:10:00,17.66,17.73,17.66,17.68,441430.0,10.989,11.0325,10.989,11.0014,441430.0
2016-03-29 14:20:00,17.67,17.7,17.65,17.68,300694.0,10.9952,11.0139,10.9827,11.0014,300694.0
2016-03-29 14:30:00,17.68,17.71,17.65,17.69,221432.0,11.0014,11.0201,10.9827,11.0076,221432.0
2016-03-29 14:40:00,17.69,17.72,17.67,17.7,512830.0,11.0076,11.0263,10.9952,11.0139,512830.0
2016-03-29 14:50:00,17.71,17.77,17.69,17.72,357479.0,11.0201,11.0574,11.0076,11.0263,357479.0
2016-03-29 15:00:00,17.72,17.72,17.65,17.66,380282.0,11.0263,11.0263,10.9827,10.989,380282.0
2016-03-29 15:10:00,17.66,17.71,17.66,17.7,400547.0,10.989,11.0201,10.989,11.0139,400547.0
2016-03-29 15:20:00,17.7,17.72,17.67,17.7,354817.0,11.0139,11.0263,10.9952,11.0139,354817.0
2016-03-29 15:30:00,17.7,17.71,17.66,17.68,339332.0,11.0139,11.0201,10.989,11.0014,339332.0
2016-03-29 15:40:00,17.68,17.69,17.62,17.65,932758.0,11.0014,11.0076,10.9641,10.9827,932758.0
2016-03-29 15:50:00,17.64,17.67,17.62,17.65,1514689.0,10.9765,10.9952,10.9641,10.9827,1514689.0
2016-03-30 09:30:00,17.94,18.06,17.88,18.03,879850.0,11.1632,11.2379,11.1259,11.2192,879850.0
2016-03-30 09:40:00,18.03,18.17,17.96,18.15,804131.0,11.2192,11.3063,11.1756,11.2939,804131.0
2016-03-30 09:50:00,18.15,18.18,18.06,18.08,617971.0,11.2939,11.3125,11.2379,11.2503,617971.0
2016-03-30 10:00:00,18.08,18.09,17.95,18.01,996460.0,11.2503,11.2565,11.1694,11.2067,996460.0
2016-03-30 10:10:00,18.02,18.05,17.95,18.03,441050.0,11.213,11.2316,11.1694,11.2192,441050.0
2016-03-30 10:20:00,18.04,18.04,17.88,17.91,592287.0,11.2254,11.2254,11.1259,11.1445,592287.0
2016-03-30 10:30:00,17.91,18.14,17.9,18.09,1187025.0,11.1445,11.2876,11.1383,11.2565,1187025.0
2016-03-30 10:40:00,18.09,18.15,18.07,18.11,703894.0,11.2565,11.2939,11.2441,11.269,703894.0
2016-03-30 10:50:00,18.11,18.16,18.07,18.11,970464.0,11.269,11.3001,11.2441,11.269,970464.0
2016-03-30 11:00:00,18.11,18.15,18.05,18.09,798780.0,11.269,11.2939,11.2316,11.2565,798780.0
2016-03-30 11:10:00,18.1,18.11,17.98,18.0,603668.0,11.2628,11.269,11.1881,11.2005,603668.0
2016-03-30 11:20:00,18.01,18.02,17.92,17.98,832735.0,11.2067,11.213,11.1507,11.1881,832735.0
2016-03-30 11:30:00,17.98,18.01,17.89,17.91,427937.0,11.1881,11.2067,11.1321,11.1445,427937.0
2016-03-30 11:40:00,17.92,17.93,17.84,17.93,785844.0,11.1507,11.157,11.101,11.157,785844.0
2016-03-30 11:50:00,17.92,17.99,17.91,17.94,367667.0,11.1507,11.1943,11.1445,11.1632,367667.0
2016-03-30 12:00:00,17.94,17.97,17.92,17.97,221487.0,11.1632,11.1819,11.1507,11.1819,221487.0
2016-03-30 12:10:00,17.97,18.03,17.96,18.02,442696.0,11.1819,11.2192,11.1756,11.213,442696.0
2016-03-30 12:20:00,18.02,18.02,17.94,17.98,312656.0,11.213,11.213,11.1632,11.1881,312656.0
2016-03-30 12:30:00,17.98,18.04,17.93,17.97,683610.0,11.1881,11.2254,11.157,11.1819,683610.0
2016-03-30 12:40:00,17.98,18.01,17.94,18.01,211185.0,11.1881,11.2067,11.1632,11.2067,211185.0
2016-03-30 12:50:00,18.01,18.03,17.96,17.98,169914.0,11.2067,11.2192,11.1756,11.1881,169914.0
2016-03-30 13:00:00,17.98,17.99,17.9,17.95,256529.0,11.1881,11.1943,11.1383,11.1694,256529.0
2016-03-30 13:10:00,17.95,17.95,17.88,17.93,366146.0,11.1694,11.1694,11.1259,11.157,366146.0
2016-03-30 13:20:00,17.93,17.95,17.89,17.92,139250.0,11.157,11.1694,11.1321,11.1507,139250.0
2016-03-30 13:30:00,17.93,17.96,17.91,17.93,161628.0,11.157,11.1756,11.1445,11.157,161628.0
2016-03-30 13:40:00,17.92,18.04,17.92,18.04,473581.0,11.1507,11.2254,11.1507,11.2254,473581.0
2016-03-30 13:50:00,18.04,18.05,17.96,17.99,251243.0,11.2254,11.2316,11.1756,11.1943,251243.0
2016-03-30 14:00:00,17.99,18.05,17.97,18.03,399455.0,11.1943,11.2316,11.1819,11.2192,399455.0
2016-03-30 14:10:00,18.02,18.03,17.98,18.02,506116.0,11.213,11.2192,11.1881,11.213,506116.0
2016-03-30 14:20:00,18.02,18.1,18.0,18.07,548646.0,11.213,11.2628,11.2005,11.2441,548646.0
2016-03-30 14:30:00,18.07,18.09,18.03,18.04,786207.0,11.2441,11.2565,11.2192,11.2254,786207.0
2016-03-30 14:40:00,18.04,18.06,18.01,18.03,210490.0,11.2254,11.2379,11.2067,11.2192,210490.0
2016-03-30 14:50:00,18.03,18.05,18.0,18.0,152420.0,11.2192,11.2316,11.2005,11.2005,152420.0
2016-03-30 15:00:00,18.0,18.03,17.97,18.0,670922.0,11.2005,11.2192,11.1819,11.2005,670922.0
2016-03-30 15:10:00,17.99,18.02,17.97,17.99,244181.0,11.1943,11.213,11.1819,11.1943,244181.0
2016-03-30 15:20:00,17.99,18.01,17.97,17.99,471721.0,11.1943,11.2067,11.1819,11.1943,471721.0
2016-03-30 15:30:00,17.99,17.99,17.93,17.94,393398.0,11.1943,11.1943,11.157,11.1632,393398.0
2016-03-30 15:40:00,17.94,17.94,17.87,17.91,666061.0,11.1632,11.1632,11.1196,11.1445,666061.0
2016-03-30 15:50:00,17.91,17.94,17.86,17.87,1450707.0,11.1445,11.1632,11.1134,11.1196,1450707.0
2016-03-31 09:30:00,17.75,17.87,17.7,17.82,819804.0,11.045,11.1196,11.0139,11.0885,819804.0
2016-03-31 09:40:00,17.82,17.95,17.78,17.93,725130.0,11.0885,11.1694,11.0636,11.157,725130.0
2016-03-31 09:50:00,17.94,17.97,17.89,17.92,431739.0,11.1632,11.1819,11.1321,11.1507,431739.0
2016-03-31 10:00:00,17.92,17.93,17.84,17.85,535616.0,11.1507,11.157,11.101,11.1072,535616.0
2016-03-31 10:10:00,17.85,17.88,17.69,17.7,706074.0,11.1072,11.1259,11.0076,11.0139,706074.0
2016-03-31 10:20:00,17.71,17.74,17.54,17.55,953557.0,11.0201,11.0387,10.9143,10.9205,953557.0
2016-03-31 10:30:00,17.54,17.62,17.51,17.6,558193.0,10.9143,10.9641,10.8956,10.9516,558193.0
2016-03-31 10:40:00,17.6,17.69,17.55,17.68,451164.0,10.9516,11.0076,10.9205,11.0014,451164.0
2016-03-31 10:50:00,17.67,17.71,17.6,17.64,302598.0,10.9952,11.0201,10.9516,10.9765,302598.0
2016-03-31 11:00:00,17.64,17.66,17.61,17.63,219372.0,10.9765,10.989,10.9578,10.9703,219372.0
2016-03-31 11:10:00,17.63,17.69,17.6,17.67,408645.0,10.9703,11.0076,10.9516,10.9952,408645.0
2016-03-31 11:20:00,17.67,17.69,17.63,17.67,274709.0,10.9952,11.0076,10.9703,10.9952,274709.0
2016-03-31 11:30:00,17.67,17.73,17.66,17.72,280129.0,10.9952,11.0325,10.989,11.0263,280129.0
2016-03-31 11:40:00,17.71,17.72,17.68,17.7,195384.0,11.0201,11.0263,11.0014,11.0139,195384.0
2016-03-31 11:50:00,17.7,17.75,17.69,17.73,237977.0,11.0139,11.045,11.0076,11.0325,237977.0
2016-03-31 12:00:00,17.73,17.79,17.72,17.77,224582.0,11.0325,11.0699,11.0263,11.0574,224582.0
2016-03-31 12:10:00,17.76,17.8,17.75,17.78,319559.0,11.0512,11.0761,11.045,11.0636,319559.0
2016-03-31 12:20:00,17.78,17.8,17.76,17.79,253945.0,11.0636,11.0761,11.0512,11.0699,253945.0
2016-03-31 12:30:00,17.79,17.8,17.67,17.75,272136.0,11.0699,11.0761,10.9952,11.045,272136.0
2016-03-31 12:40:00,17.74,17.77,17.72,17.76,170066.0,11.0387,11.0574,11.0263,11.0512,170066.0
2016-03-31 12:50:00,17.76,17.8,17.74,17.77,161776.0,11.0512,11.0761,11.0387,11.0574,161776.0
2016-03-31 13:00:00,17.77,17.81,17.73,17.74,279384.0,11.0574,11.0823,11.0325,11.0387,279384.0
2016-03-31 13:10:00,17.75,17.76,17.72,17.74,178085.0,11.045,11.0512,11.0263,11.0387,178085.0
2016-03-31 13:20:00,17.74,17.79,17.72,17.77,263068.0,11.0387,11.0699,11.0263,11.0574,263068.0
2016-03-31 13:30:00,17.78,17.82,17.75,17.79,278935.0,11.0636,11.0885,11.045,11.0699,278935.0
2016-03-31 13:40:00,17.79,17.8,17.74,17.77,185605.0,11.0699,11.0761,11.0387,11.0574,185605.0
2016-03-31 13:50:00,17.77,17.8,17.72,17.73,236949.0,11.0574,11.0761,11.0263,11.0325,236949.0
2016-03-31 14:00:00,17.74,17.75,17.72,17.75,233653.0,11.0387,11.045,11.0263,11.045,233653.0
2016-03-31 14:10:00,17.75,17.78,17.74,17.77,232465.0,11.045,11.0636,11.0387,11.0574,232465.0
2016-03-31 14:20:00,17.77,17.77,17.71,17.73,290282.0,11.0574,11.0574,11.0201,11.0325,290282.0
2016-03-31 14:30:00,17.73,17.77,17.73,17.73,248075.0,11.0325,11.0574,11.0325,11.0325,248075.0
2016-03-31 14:40:00,17.73,17.75,17.7,17.73,315490.0,11.0325,11.045,11.0139,11.0325,315490.0
2016-03-31 14:50:00,17.73,17.81,17.71,17.8,406858.0,11.0325,11.0823,11.0201,11.0761,406858.0
2016-03-31 15:00:00,17.8,17.85,17.78,17.83,363351.0,11.0761,11.1072,11.0636,11.0947,363351.0
2016-03-31 15:10:00,17.83,17.87,17.82,17.86,436136.0,11.0947,11.1196,11.0885,11.1134,436136.0
2016-03-31 15:20:00,17.86,17.89,17.85,17.87,376135.0,11.1134,11.1321,11.1072,11.1196,376135.0
2016-03-31 15:30:00,17.88,17.91,17.86,17.88,458326.0,11.1259,11.1445,11.1134,11.1259,458326.0
2016-03-31 15:40:00,17.87,17.93,17.84,17.91,792575.0,11.1196,11.157,11.101,11.1445,792575.0
2016-03-31 15:50:00,17.91,17.92,17.85,17.87,2052410.0,11.1445,11.1507,11.1072,11.1196,2052410.0
2016-04-01 09:30:00,17.41,17.41,17.27,17.3,929165.0,10.8334,10.8334,10.7463,10.765,929165.0
2016-04-01 09:40:00,17.29,17.41,17.23,17.34,627739.0,10.7587,10.8334,10.7214,10.7898,627739.0
2016-04-01 09:50:00,17.35,17.35,17.05,17.18,1192119.0,10.7961,10.7961,10.6094,10.6903,1192119.0
2016-04-01 10:00:00,17.18,17.22,17.06,17.1,891243.0,10.6903,10.7152,10.6156,10.6405,891243.0
2016-04-01 10:10:00,17.1,17.2,17.09,17.14,648778.0,10.6405,10.7027,10.6343,10.6654,648778.0
2016-04-01 10:20:00,17.15,17.19,17.12,17.12,410815.0,10.6716,10.6965,10.6529,10.6529,410815.0
2016-04-01 10:30:00,17.13,17.25,17.1,17.23,418376.0,10.6592,10.7338,10.6405,10.7214,418376.0
2016-04-01 10:40:00,17.24,17.29,17.2,17.27,522001.0,10.7276,10.7587,10.7027,10.7463,522001.0
2016-04-01 10:50:00,17.26,17.29,17.17,17.28,324239.0,10.7401,10.7587,10.6841,10.7525,324239.0
2016-04-01 11:00:00,17.28,17.51,17.28,17.45,1045955.0,10.7525,10.8956,10.7525,10.8583,1045955.0
2016-04-01 11:10:00,17.45,17.48,17.39,17.43,482324.0,10.8583,10.877,10.821,10.8458,482324.0
2016-04-01 11:20:00,17.42,17.46,17.4,17.41,568146.0,10.8396,10.8645,10.8272,10.8334,568146.0
2016-04-01 11:30:00,17.41,17.49,17.4,17.43,287767.0,10.8334,10.8832,10.8272,10.8458,287767.0
2016-04-01 11:40:00,17.42,17.48,17.35,17.39,335843.0,10.8396,10.877,10.7961,10.821,335843.0
2016-04-01 11:50:00,17.39,17.45,17.38,17.41,437490.0,10.821,10.8583,10.8147,10.8334,437490.0
2016-04-01 12:00:00,17.4,17.45,17.35,17.35,197387.0,10.8272,10.8583,10.7961,10.7961,197387.0
2016-04-01 12:10:00,17.36,17.38,17.3,17.34,228582.0,10.8023,10.8147,10.765,10.7898,228582.0
2016-04-01 12:20:00,17.34,17.34,17.27,17.31,200655.0,10.7898,10.7898,10.7463,10.7712,200655.0
2016-04-01 12:30:00,17.32,17.33,17.25,17.32,182082.0,10.7774,10.7836,10.7338,10.7774,182082.0
2016-04-01 12:40:00,17.32,17.37,17.31,17.35,377462.0,10.7774,10.8085,10.7712,10.7961,377462.0
2016-04-01 12:50:00,17.34,17.39,17.34,17.37,172307.0,10.7898,10.821,10.7898,10.8085,172307.0
2016-04-01 13:00:00,17.37,17.39,17.35,17.38,119957.0,10.8085,10.821,10.7961,10.8147,119957.0
2016-04-01 13:10:00,17.37,17.47,17.34,17.46,242215.0,10.8085,10.8707,10.7898,10.8645,242215.0
2016-04-01 13:20:00,17.46,17.52,17.41,17.47,218820.0,10.8645,10.9018,10.8334,10.8707,218820.0
2016-04-01 13:30:00,17.46,17.47,17.39,17.41,329833.0,10.8645,10.8707,10.821,10.8334,329833.0
2016-04-01 13:40:00,17.42,17.42,17.36,17.39,182627.0,10.8396,10.8396,10.8023,10.821,182627.0
2016-04-01 13:50:00,17.39,17.43,17.32,17.33,275922.0,10.821,10.8458,10.7774,10.7836,275922.0
2016-04-01 14:00:00,17.33,17.36,17.3,17.35,262888.0,10.7836,10.8023,10.765,10.7961,262888.0
2016-04-01 14:10:00,17.36,17.37,17.29,17.34,307322.0,10.8023,10.8085,10.7587,10.7898,307322.0
2016-04-01 14:20:00,17.35,17.37,17.3,17.32,226882.0,10.7961,10.8085,10.765,10.7774,226882.0
2016-04-01 14:30:00,17.31,17.4,17.31,17.36,403925.0,10.7712,10.8272,10.7712,10.8023,403925.0
2016-04-01 14:40:00,17.36,17.38,17.33,17.37,184438.0,10.8023,10.8147,10.7836,10.8085,184438.0
2016-04-01 14:50:00,17.36,17.39,17.35,17.36,331271.0,10.8023,10.821,10.7961,10.8023,331271.0
2016-04-01 15:00:00,17.36,17.42,17.36,17.39,358711.0,10.8023,10.8396,10.8023,10.821,358711.0
2016-04-01 15:10:00,17.4,17.41,17.35,17.37,227901.0,10.8272,10.8334,10.7961,10.8085,227901.0
2016-04-01 15:20:00,17.37,17.38,17.34,17.35,349131.0,10.8085,10.8147,10.7898,10.7961,349131.0
2016-04-01 15:30:00,17.34,17.39,17.32,17.36,414181.0,10.7898,10.821,10.7774,10.8023,414181.0
2016-04-01 15:40:00,17.36,17.4,17.34,17.38,455215.0,10.8023,10.8272,10.7898,10.8147,455215.0
2016-04-01 15:50:00,17.38,17.39,17.31,17.31,1244919.0,10.8147,10.821,10.7712,10.7712,1244919.0
2016-04-04 09:30:00,17.32,17.35,17.14,17.26,903785.0,10.7774,10.7961,10.6654,10.7401,903785.0
2016-04-04 09:40:00,17.27,17.48,17.24,17.47,481527.0,10.7463,10.877,10.7276,10.8707,481527.0
2016-04-04 09:50:00,17.46,17.56,17.41,17.51,448352.0,10.8645,10.9267,10.8334,10.8956,448352.0
2016-04-04 10:00:00,17.5,17.56,17.43,17.53,437083.0,10.8894,10.9267,10.8458,10.9081,437083.0
2016-04-04 10:10:00,17.53,17.55,17.44,17.51,367534.0,10.9081,10.9205,10.8521,10.8956,367534.0
2016-04-04 10:20:00,17.51,17.58,17.46,17.48,279143.0,10.8956,10.9392,10.8645,10.877,279143.0
2016-04-04 10:30:00,17.47,17.51,17.44,17.47,787961.0,10.8707,10.8956,10.8521,10.8707,787961.0
2016-04-04 10:40:00,17.47,17.55,17.45,17.45,384418.0,10.8707,10.9205,10.8583,10.8583,384418.0
2016-04-04 10:50:00,17.46,17.47,17.4,17.42,458625.0,10.8645,10.8707,10.8272,10.8396,458625.0
2016-04-04 11:00:00,17.42,17.43,17.35,17.38,378926.0,10.8396,10.8458,10.7961,10.8147,378926.0
2016-04-04 11:10:00,17.37,17.37,17.29,17.33,225930.0,10.8085,10.8085,10.7587,10.7836,225930.0
2016-04-04 11:20:00,17.34,17.35,17.32,17.33,138942.0,10.7898,10.7961,10.7774,10.7836,138942.0
2016-04-04 11:30:00,17.33,17.35,17.25,17.32,176001.0,10.7836,10.7961,10.7338,10.7774,176001.0
2016-04-04 11:40:00,17.31,17.33,17.24,17.28,199049.0,10.7712,10.7836,10.7276,10.7525,199049.0
2016-04-04 11:50:00,17.28,17.34,17.27,17.31,167560.0,10.7525,10.7898,10.7463,10.7712,167560.0
2016-04-04 12:00:00,17.32,17.39,17.31,17.38,260818.0,10.7774,10.821,10.7712,10.8147,260818.0
2016-04-04 12:10:00,17.38,17.41,17.37,17.39,178856.0,10.8147,10.8334,10.8085,10.821,178856.0
2016-04-04 12:20:00,17.39,17.43,17.37,17.37,273493.0,10.821,10.8458,10.8085,10.8085,273493.0
2016-04-04 12:30:00,17.37,17.37,17.28,17.28,304224.0,10.8085,10.8085,10.7525,10.7525,304224.0
2016-04-04 12:40:00,17.28,17.31,17.26,17.27,202632.0,10.7525,10.7712,10.7401,10.7463,202632.0
2016-04-04 12:50:00,17.27,17.31,17.25,17.29,164078.0,10.7463,10.7712,10.7338,10.7587,164078.0
2016-04-04 13:00:00,17.29,17.3,17.22,17.23,216074.0,10.7587,10.765,10.7152,10.7214,216074.0
2016-04-04 13:10:00,17.23,17.25,17.19,17.23,250777.0,10.7214,10.7338,10.6965,10.7214,250777.0
2016-04-04 13:20:00,17.23,17.24,17.16,17.19,240945.0,10.7214,10.7276,10.6778,10.6965,240945.0
2016-04-04 13:30:00,17.19,17.2,17.15,17.19,179766.0,10.6965,10.7027,10.6716,10.6965,179766.0
2016-04-04 13:40:00,17.19,17.2,17.17,17.2,141682.0,10.6965,10.7027,10.6841,10.7027,141682.0
2016-04-04 13:50:00,17.2,17.2,17.15,17.16,156030.0,10.7027,10.7027,10.6716,10.6778,156030.0
2016-04-04 14:00:00,17.15,17.17,17.14,17.15,222090.0,10.6716,10.6841,10.6654,10.6716,222090.0
2016-04-04 14:10:00,17.16,17.16,17.1,17.12,290722.0,10.6778,10.6778,10.6405,10.6529,290722.0
2016-04-04 14:20:00,17.13,17.13,17.09,17.1,291823.0,10.6592,10.6592,10.6343,10.6405,291823.0
2016-04-04 14:30:00,17.09,17.14,17.09,17.14,153449.0,10.6343,10.6654,10.6343,10.6654,153449.0
2016-04-04 14:40:00,17.14,17.2,17.13,17.19,285503.0,10.6654,10.7027,10.6592,10.6965,285503.0
2016-04-04 14:50:00,17.19,17.19,17.16,17.18,187239.0,10.6965,10.6965,10.6778,10.6903,187239.0
2016-04-04 15:00:00,17.18,17.2,17.17,17.19,214186.0,10.6903,10.7027,10.6841,10.6965,214186.0
2016-04-04 15:10:00,17.19,17.22,17.18,17.21,566489.0,10.6965,10.7152,10.6903,10.7089,566489.0
2016-04-04 15:20:00,17.2,17.21,17.16,17.16,531644.0,10.7027,10.7089,10.6778,10.6778,531644.0
2016-04-04 15:30:00,17.16,17.2,17.16,17.17,338400.0,10.6778,10.7027,10.6778,10.6841,338400.0
2016-04-04 15:40:00,17.17,17.21,17.17,17.2,578217.0,10.6841,10.7089,10.6841,10.7027,578217.0
2016-04-04 15:50:00,17.19,17.22,17.18,17.2,1287094.0,10.6965,10.7152,10.6903,10.7027,1287094.0
2016-04-05 09:30:00,17.14,17.3,17.06,17.19,717598.0,10.6654,10.765,10.6156,10.6965,717598.0
2016-04-05 09:40:00,17.2,17.23,17.01,17.04,847253.0,10.7027,10.7214,10.5845,10.6032,847253.0
2016-04-05 09:50:00,17.04,17.05,16.84,16.93,1008547.0,10.6032,10.6094,10.4787,10.5347,1008547.0
2016-04-05 10:00:00,16.92,17.1,16.92,17.06,801841.0,10.5285,10.6405,10.5285,10.6156,801841.0
2016-04-05 10:10:00,17.07,17.11,17.0,17.11,425122.0,10.6218,10.6467,10.5783,10.6467,425122.0
2016-04-05 10:20:00,17.11,17.13,17.01,17.12,429881.0,10.6467,10.6592,10.5845,10.6529,429881.0
2016-04-05 10:30:00,17.11,17.11,17.0,17.03,394242.0,10.6467,10.6467,10.5783,10.5969,394242.0
2016-04-05 10:40:00,17.03,17.05,16.99,17.0,445374.0,10.5969,10.6094,10.5721,10.5783,445374.0
2016-04-05 10:50:00,17.0,17.01,16.92,16.96,465832.0,10.5783,10.5845,10.5285,10.5534,465832.0
2016-04-05 11:00:00,16.96,17.07,16.94,17.05,341866.0,10.5534,10.6218,10.5409,10.6094,341866.0
2016-04-05 11:10:00,17.05,17.1,17.04,17.1,421945.0,10.6094,10.6405,10.6032,10.6405,421945.0
2016-04-05 11:20:00,17.09,17.16,17.08,17.13,384616.0,10.6343,10.6778,10.6281,10.6592,384616.0
2016-04-05 11:30:00,17.13,17.19,17.07,17.17,270806.0,10.6592,10.6965,10.6218,10.6841,270806.0
2016-04-05 11:40:00,17.16,17.21,17.12,17.18,250415.0,10.6778,10.7089,10.6529,10.6903,250415.0
2016-04-05 11:50:00,17.19,17.25,17.16,17.2,242506.0,10.6965,10.7338,10.6778,10.7027,242506.0
2016-04-05 12:00:00,17.19,17.22,17.15,17.18,180849.0,10.6965,10.7152,10.6716,10.6903,180849.0
2016-04-05 12:10:00,17.18,17.19,17.07,17.11,182235.0,10.6903,10.6965,10.6218,10.6467,182235.0
2016-04-05 12:20:00,17.11,17.16,17.1,17.13,202026.0,10.6467,10.6778,10.6405,10.6592,202026.0
2016-04-05 12:30:00,17.14,17.21,17.12,17.19,132113.0,10.6654,10.7089,10.6529,10.6965,132113.0
2016-04-05 12:40:00,17.19,17.21,17.16,17.18,172751.0,10.6965,10.7089,10.6778,10.6903,172751.0
2016-04-05 12:50:00,17.18,17.19,17.14,17.15,229298.0,10.6903,10.6965,10.6654,10.6716,229298.0
2016-04-05 13:00:00,17.15,17.16,17.09,17.11,251313.0,10.6716,10.6778,10.6343,10.6467,251313.0
2016-04-05 13:10:00,17.11,17.13,17.08,17.09,212300.0,10.6467,10.6592,10.6281,10.6343,212300.0
2016-04-05 13:20:00,17.09,17.14,17.06,17.11,230486.0,10.6343,10.6654,10.6156,10.6467,230486.0
2016-04-05 13:30:00,17.11,17.14,17.1,17.1,139663.0,10.6467,10.6654,10.6405,10.6405,139663.0
2016-04-05 13:40:00,17.11,17.11,17.04,17.06,171021.0,10.6467,10.6467,10.6032,10.6156,171021.0
2016-04-05 13:50:00,17.06,17.13,17.05,17.08,193748.0,10.6156,10.6592,10.6094,10.6281,193748.0
2016-04-05 14:00:00,17.08,17.12,17.08,17.11,202244.0,10.6281,10.6529,10.6281,10.6467,202244.0
2016-04-05 14:10:00,17.11,17.11,17.07,17.09,212879.0,10.6467,10.6467,10.6218,10.6343,212879.0
2016-04-05 14:20:00,17.1,17.16,17.07,17.13,191048.0,10.6405,10.6778,10.6218,10.6592,191048.0
2016-04-05 14:30:00,17.14,17.2,17.13,17.18,273396.0,10.6654,10.7027,10.6592,10.6903,273396.0
2016-04-05 14:40:00,17.18,17.2,17.14,17.17,218588.0,10.6903,10.7027,10.6654,10.6841,218588.0
2016-04-05 14:50:00,17.18,17.22,17.16,17.16,263195.0,10.6903,10.7152,10.6778,10.6778,263195.0
2016-04-05 15:00:00,17.16,17.18,17.13,17.15,193218.0,10.6778,10.6903,10.6592,10.6716,193218.0
2016-04-05 15:10:00,17.14,17.15,17.12,17.13,271224.0,10.6654,10.6716,10.6529,10.6592,271224.0
2016-04-05 15:20:00,17.14,17.16,17.08,17.1,400737.0,10.6654,10.6778,10.6281,10.6405,400737.0
2016-04-05 15:30:00,17.09,17.12,17.05,17.07,516208.0,10.6343,10.6529,10.6094,10.6218,516208.0
2016-04-05 15:40:00,17.07,17.1,17.05,17.09,592215.0,10.6218,10.6405,10.6094,10.6343,592215.0
2016-04-05 15:50:00,17.09,17.09,16.99,17.02,1938158.0,10.6343,10.6343,10.5721,10.5907,1938158.0
2016-04-06 09:30:00,17.2,17.26,17.11,17.16,560002.0,10.7027,10.7401,10.6467,10.6778,560002.0
2016-04-06 09:40:00,17.15,17.23,17.12,17.18,320597.0,10.6716,10.7214,10.6529,10.6903,320597.0
2016-04-06 09:50:00,17.18,17.26,17.13,17.19,375978.0,10.6903,10.7401,10.6592,10.6965,375978.0
2016-04-06 10:00:00,17.19,17.38,17.17,17.32,615404.0,10.6965,10.8147,10.6841,10.7774,615404.0
2016-04-06 10:10:00,17.32,17.35,17.22,17.25,378402.0,10.7774,10.7961,10.7152,10.7338,378402.0
2016-04-06 10:20:00,17.26,17.28,17.16,17.21,243324.0,10.7401,10.7525,10.6778,10.7089,243324.0
2016-04-06 10:30:00,17.22,17.31,17.15,17.18,548379.0,10.7152,10.7712,10.6716,10.6903,548379.0
2016-04-06 10:40:00,17.18,17.29,17.17,17.25,371213.0,10.6903,10.7587,10.6841,10.7338,371213.0
2016-04-06 10:50:00,17.25,17.35,17.21,17.35,429910.0,10.7338,10.7961,10.7089,10.7961,429910.0
2016-04-06 11:00:00,17.35,17.45,17.32,17.44,670570.0,10.7961,10.8583,10.7774,10.8521,670570.0
2016-04-06 11:10:00,17.44,17.45,17.35,17.42,345002.0,10.8521,10.8583,10.7961,10.8396,345002.0
2016-04-06 11:20:00,17.41,17.48,17.41,17.46,497509.0,10.8334,10.877,10.8334,10.8645,497509.0
2016-04-06 11:30:00,17.46,17.52,17.45,17.49,477234.0,10.8645,10.9018,10.8583,10.8832,477234.0
2016-04-06 11:40:00,17.5,17.59,17.49,17.57,607498.0,10.8894,10.9454,10.8832,10.933,607498.0
2016-04-06 11:50:00,17.57,17.65,17.57,17.62,447831.0,10.933,10.9827,10.933,10.9641,447831.0
2016-04-06 12:00:00,17.63,17.65,17.54,17.56,292858.0,10.9703,10.9827,10.9143,10.9267,292858.0
2016-04-06 12:10:00,17.57,17.61,17.54,17.61,221373.0,10.933,10.9578,10.9143,10.9578,221373.0
2016-04-06 12:20:00,17.61,17.65,17.59,17.65,248150.0,10.9578,10.9827,10.9454,10.9827,248150.0
2016-04-06 12:30:00,17.64,17.69,17.64,17.67,218970.0,10.9765,11.0076,10.9765,10.9952,218970.0
2016-04-06 12:40:00,17.68,17.71,17.67,17.7,266171.0,11.0014,11.0201,10.9952,11.0139,266171.0
2016-04-06 12:50:00,17.71,17.71,17.65,17.67,179341.0,11.0201,11.0201,10.9827,10.9952,179341.0
2016-04-06 13:00:00,17.68,17.72,17.67,17.71,207422.0,11.0014,11.0263,10.9952,11.0201,207422.0
2016-04-06 13:10:00,17.71,17.73,17.68,17.69,177562.0,11.0201,11.0325,11.0014,11.0076,177562.0
2016-04-06 13:20:00,17.68,17.7,17.63,17.64,205577.0,11.0014,11.0139,10.9703,10.9765,205577.0
2016-04-06 13:30:00,17.64,17.65,17.59,17.62,315593.0,10.9765,10.9827,10.9454,10.9641,315593.0
2016-04-06 13:40:00,17.62,17.64,17.58,17.61,194203.0,10.9641,10.9765,10.9392,10.9578,194203.0
2016-04-06 13:50:00,17.62,17.65,17.59,17.6,221079.0,10.9641,10.9827,10.9454,10.9516,221079.0
2016-04-06 14:00:00,17.59,17.61,17.52,17.57,530542.0,10.9454,10.9578,10.9018,10.933,530542.0
2016-04-06 14:10:00,17.57,17.57,17.48,17.53,328122.0,10.933,10.933,10.877,10.9081,328122.0
2016-04-06 14:20:00,17.54,17.57,17.46,17.5,274541.0,10.9143,10.933,10.8645,10.8894,274541.0
2016-04-06 14:30:00,17.49,17.51,17.42,17.46,289588.0,10.8832,10.8956,10.8396,10.8645,289588.0
2016-04-06 14:40:00,17.45,17.49,17.44,17.46,247829.0,10.8583,10.8832,10.8521,10.8645,247829.0
2016-04-06 14:50:00,17.45,17.56,17.44,17.55,324175.0,10.8583,10.9267,10.8521,10.9205,324175.0
2016-04-06 15:00:00,17.55,17.62,17.52,17.57,437036.0,10.9205,10.9641,10.9018,10.933,437036.0
2016-04-06 15:10:00,17.57,17.62,17.55,17.61,366333.0,10.933,10.9641,10.9205,10.9578,366333.0
2016-04-06 15:20:00,17.61,17.62,17.55,17.56,405065.0,10.9578,10.9641,10.9205,10.9267,405065.0
2016-04-06 15:30:00,17.55,17.59,17.52,17.53,676681.0,10.9205,10.9454,10.9018,10.9081,676681.0
2016-04-06 15:40:00,17.54,17.61,17.53,17.61,761146.0,10.9143,10.9578,10.9081,10.9578,761146.0
2016-04-06 15:50:00,17.61,17.61,17.57,17.59,989625.0,10.9578,10.9578,10.933,10.9454,989625.0
2016-04-07 09:30:00,17.49,17.79,17.47,17.76,783025.0,10.8832,11.0699,10.8707,11.0512,783025.0
2016-04-07 09:40:00,17.76,17.81,17.66,17.69,415057.0,11.0512,11.0823,10.989,11.0076,415057.0
2016-04-07 09:50:00,17.69,17.71,17.56,17.59,310796.0,11.0076,11.0201,10.9267,10.9454,310796.0
2016-04-07 10:00:00,17.59,17.65,17.52,17.64,345710.0,10.9454,10.9827,10.9018,10.9765,345710.0
2016-04-07 10:10:00,17.64,17.64,17.52,17.54,407553.0,10.9765,10.9765,10.9018,10.9143,407553.0
2016-04-07 10:20:00,17.53,17.61,17.49,17.5,304898.0,10.9081,10.9578,10.8832,10.8894,304898.0
2016-04-07 10:30:00,17.5,17.59,17.49,17.52,378460.0,10.8894,10.9454,10.8832,10.9018,378460.0
2016-04-07 10:40:00,17.51,17.58,17.48,17.5,297304.0,10.8956,10.9392,10.877,10.8894,297304.0
2016-04-07 10:50:00,17.5,17.56,17.48,17.52,243671.0,10.8894,10.9267,10.877,10.9018,243671.0
2016-04-07 11:00:00,17.51,17.53,17.47,17.49,323116.0,10.8956,10.9081,10.8707,10.8832,323116.0
2016-04-07 11:10:00,17.48,17.54,17.47,17.51,256655.0,10.877,10.9143,10.8707,10.8956,256655.0
2016-04-07 11:20:00,17.51,17.52,17.47,17.5,227361.0,10.8956,10.9018,10.8707,10.8894,227361.0
2016-04-07 11:30:00,17.5,17.55,17.48,17.52,185518.0,10.8894,10.9205,10.877,10.9018,185518.0
2016-04-07 11:40:00,17.52,17.6,17.48,17.57,274641.0,10.9018,10.9516,10.877,10.933,274641.0
2016-04-07 11:50:00,17.57,17.61,17.55,17.57,232165.0,10.933,10.9578,10.9205,10.933,232165.0
2016-04-07 12:00:00,17.57,17.63,17.56,17.61,250609.0,10.933,10.9703,10.9267,10.9578,250609.0
2016-04-07 12:10:00,17.62,17.67,17.57,17.6,305434.0,10.9641,10.9952,10.933,10.9516,305434.0
2016-04-07 12:20:00,17.6,17.64,17.58,17.61,214894.0,10.9516,10.9765,10.9392,10.9578,214894.0
2016-04-07 12:30:00,17.61,17.62,17.57,17.58,212190.0,10.9578,10.9641,10.933,10.9392,212190.0
2016-04-07 12:40:00,17.58,17.59,17.55,17.56,193152.0,10.9392,10.9454,10.9205,10.9267,193152.0
2016-04-07 12:50:00,17.56,17.61,17.54,17.59,251438.0,10.9267,10.9578,10.9143,10.9454,251438.0
2016-04-07 13:00:00,17.59,17.59,17.55,17.58,113744.0,10.9454,10.9454,10.9205,10.9392,113744.0
2016-04-07 13:10:00,17.58,17.6,17.56,17.57,137468.0,10.9392,10.9516,10.9267,10.933,137468.0
2016-04-07 13:20:00,17.57,17.59,17.55,17.57,140523.0,10.933,10.9454,10.9205,10.933,140523.0
2016-04-07 13:30:00,17.57,17.59,17.55,17.58,132189.0,10.933,10.9454,10.9205,10.9392,132189.0
2016-04-07 13:40:00,17.58,17.59,17.53,17.54,125948.0,10.9392,10.9454,10.9081,10.9143,125948.0
2016-04-07 13:50:00,17.53,17.54,17.49,17.51,152226.0,10.9081,10.9143,10.8832,10.8956,152226.0
2016-04-07 14:00:00,17.51,17.52,17.46,17.46,399123.0,10.8956,10.9018,10.8645,10.8645,399123.0
2016-04-07 14:10:00,17.46,17.49,17.45,17.46,268122.0,10.8645,10.8832,10.8583,10.8645,268122.0
2016-04-07 14:20:00,17.47,17.56,17.46,17.55,290646.0,10.8707,10.9267,10.8645,10.9205,290646.0
2016-04-07 14:30:00,17.55,17.56,17.51,17.55,205568.0,10.9205,10.9267,10.8956,10.9205,205568.0
2016-04-07 14:40:00,17.55,17.55,17.47,17.51,255819.0,10.9205,10.9205,10.8707,10.8956,255819.0
2016-04-07 14:50:00,17.5,17.51,17.46,17.46,181284.0,10.8894,10.8956,10.8645,10.8645,181284.0
2016-04-07 15:00:00,17.46,17.53,17.44,17.51,288141.0,10.8645,10.9081,10.8521,10.8956,288141.0
2016-04-07 15:10:00,17.51,17.55,17.48,17.49,247216.0,10.8956,10.9205,10.877,10.8832,247216.0
2016-04-07 15:20:00,17.5,17.54,17.49,17.51,302523.0,10.8894,10.9143,10.8832,10.8956,302523.0
2016-04-07 15:30:00,17.51,17.54,17.49,17.5,511577.0,10.8956,10.9143,10.8832,10.8894,511577.0
2016-04-07 15:40:00,17.51,17.55,17.5,17.53,456012.0,10.8956,10.9205,10.8894,10.9081,456012.0
2016-04-07 15:50:00,17.53,17.56,17.49,17.55,1360661.0,10.9081,10.9267,10.8832,10.9205,1360661.0
2016-04-08 09:30:00,17.92,17.92,17.76,17.82,649380.0,11.1507,11.1507,11.0512,11.0885,649380.0
2016-04-08 09:40:00,17.82,18.0,17.82,17.92,760132.0,11.0885,11.2005,11.0885,11.1507,760132.0
2016-04-08 09:50:00,17.92,18.01,17.92,17.97,649684.0,11.1507,11.2067,11.1507,11.1819,649684.0
2016-04-08 10:00:00,17.96,18.11,17.96,18.08,641208.0,11.1756,11.269,11.1756,11.2503,641208.0
2016-04-08 10:10:00,18.08,18.09,17.98,18.0,467421.0,11.2503,11.2565,11.1881,11.2005,467421.0
2016-04-08 10:20:00,18.0,18.05,17.98,18.04,259345.0,11.2005,11.2316,11.1881,11.2254,259345.0
2016-04-08 10:30:00,18.04,18.1,18.03,18.05,401069.0,11.2254,11.2628,11.2192,11.2316,401069.0
2016-04-08 10:40:00,18.04,18.1,18.04,18.06,273869.0,11.2254,11.2628,11.2254,11.2379,273869.0
2016-04-08 10:50:00,18.07,18.1,18.01,18.01,351220.0,11.2441,11.2628,11.2067,11.2067,351220.0
2016-04-08 11:00:00,18.02,18.06,17.98,18.02,301186.0,11.213,11.2379,11.1881,11.213,301186.0
2016-04-08 11:10:00,18.02,18.05,17.97,18.0,287174.0,11.213,11.2316,11.1819,11.2005,287174.0
2016-04-08 11:20:00,18.01,18.04,17.97,18.02,229057.0,11.2067,11.2254,11.1819,11.213,229057.0
2016-04-08 11:30:00,18.02,18.02,17.89,17.91,287616.0,11.213,11.213,11.1321,11.1445,287616.0
2016-04-08 11:40:00,17.9,17.95,17.89,17.9,191491.0,11.1383,11.1694,11.1321,11.1383,191491.0
2016-04-08 11:50:00,17.9,18.0,17.87,17.99,255412.0,11.1383,11.2005,11.1196,11.1943,255412.0
2016-04-08 12:00:00,17.98,17.98,17.91,17.93,212177.0,11.1881,11.1881,11.1445,11.157,212177.0
2016-04-08 12:10:00,17.92,18.04,17.92,17.99,245682.0,11.1507,11.2254,11.1507,11.1943,245682.0
2016-04-08 12:20:00,17.99,18.0,17.95,17.95,259056.0,11.1943,11.2005,11.1694,11.1694,259056.0
2016-04-08 12:30:00,17.95,17.99,17.91,17.98,153240.0,11.1694,11.1943,11.1445,11.1881,153240.0
2016-04-08 12:40:00,17.98,18.03,17.96,18.0,151993.0,11.1881,11.2192,11.1756,11.2005,151993.0
2016-04-08 12:50:00,17.99,18.02,17.98,18.01,149310.0,11.1943,11.213,11.1881,11.2067,149310.0
2016-04-08 13:00:00,18.01,18.01,17.93,17.94,148249.0,11.2067,11.2067,11.157,11.1632,148249.0
2016-04-08 13:10:00,17.94,18.0,17.91,17.91,361640.0,11.1632,11.2005,11.1445,11.1445,361640.0
2016-04-08 13:20:00,17.91,17.95,17.89,17.92,232378.0,11.1445,11.1694,11.1321,11.1507,232378.0
2016-04-08 13:30:00,17.92,18.03,17.91,18.0,201730.0,11.1507,11.2192,11.1445,11.2005,201730.0
2016-04-08 13:40:00,18.0,18.01,17.97,17.98,177703.0,11.2005,11.2067,11.1819,11.1881,177703.0
2016-04-08 13:50:00,17.97,18.0,17.93,17.96,292528.0,11.1819,11.2005,11.157,11.1756,292528.0
2016-04-08 14:00:00,17.95,17.95,17.92,17.93,162900.0,11.1694,11.1694,11.1507,11.157,162900.0
2016-04-08 14:10:00,17.93,17.96,17.91,17.95,171760.0,11.157,11.1756,11.1445,11.1694,171760.0
2016-04-08 14:20:00,17.94,17.96,17.92,17.94,150598.0,11.1632,11.1756,11.1507,11.1632,150598.0
2016-04-08 14:30:00,17.93,17.94,17.91,17.92,149735.0,11.157,11.1632,11.1445,11.1507,149735.0
2016-04-08 14:40:00,17.93,17.95,17.92,17.93,164097.0,11.157,11.1694,11.1507,11.157,164097.0
2016-04-08 14:50:00,17.92,17.93,17.9,17.91,162365.0,11.1507,11.157,11.1383,11.1445,162365.0
2016-04-08 15:00:00,17.91,17.93,17.84,17.85,195393.0,11.1445,11.157,11.101,11.1072,195393.0
2016-04-08 15:10:00,17.85,17.9,17.84,17.86,212641.0,11.1072,11.1383,11.101,11.1134,212641.0
2016-04-08 15:20:00,17.86,17.9,17.85,17.88,181247.0,11.1134,11.1383,11.1072,11.1259,181247.0
2016-04-08 15:30:00,17.88,17.88,17.83,17.85,350884.0,11.1259,11.1259,11.0947,11.1072,350884.0
2016-04-08 15:40:00,17.84,17.9,17.84,17.89,400140.0,11.101,11.1383,11.101,11.1321,400140.0
2016-04-08 15:50:00,17.89,17.94,17.88,17.93,1080382.0,11.1321,11.1632,11.1259,11.157,1080382.0
2016-04-11 09:30:00,18.02,18.09,17.98,18.05,790048.0,11.213,11.2565,11.1881,11.2316,790048.0
2016-04-11 09:40:00,18.05,18.13,18.01,18.03,599243.0,11.2316,11.2814,11.2067,11.2192,599243.0
2016-04-11 09:50:00,18.03,18.07,17.97,17.98,347811.0,11.2192,11.2441,11.1819,11.1881,347811.0
2016-04-11 10:00:00,17.99,18.05,17.95,18.03,275420.0,11.1943,11.2316,11.1694,11.2192,275420.0
2016-04-11 10:10:00,18.04,18.11,18.03,18.1,600159.0,11.2254,11.269,11.2192,11.2628,600159.0
2016-04-11 10:20:00,18.1,18.12,18.02,18.06,456775.0,11.2628,11.2752,11.213,11.2379,456775.0
2016-04-11 10:30:00,18.07,18.12,18.06,18.11,236668.0,11.2441,11.2752,11.2379,11.269,236668.0
2016-04-11 10:40:00,18.11,18.12,18.05,18.07,424011.0,11.269,11.2752,11.2316,11.2441,424011.0
2016-04-11 10:50:00,18.06,18.1,18.04,18.04,218643.0,11.2379,11.2628,11.2254,11.2254,218643.0
2016-04-11 11:00:00,18.04,18.07,18.02,18.04,302495.0,11.2254,11.2441,11.213,11.2254,302495.0
2016-04-11 11:10:00,18.04,18.07,18.01,18.03,184149.0,11.2254,11.2441,11.2067,11.2192,184149.0
2016-04-11 11:20:00,18.03,18.07,18.03,18.04,117325.0,11.2192,11.2441,11.2192,11.2254,117325.0
2016-04-11 11:30:00,18.04,18.04,17.96,17.98,203705.0,11.2254,11.2254,11.1756,11.1881,203705.0
2016-04-11 11:40:00,17.97,17.98,17.9,17.95,258239.0,11.1819,11.1881,11.1383,11.1694,258239.0
2016-04-11 11:50:00,17.94,17.95,17.88,17.89,224370.0,11.1632,11.1694,11.1259,11.1321,224370.0
2016-04-11 12:00:00,17.89,17.9,17.86,17.88,187286.0,11.1321,11.1383,11.1134,11.1259,187286.0
2016-04-11 12:10:00,17.88,17.94,17.87,17.91,163662.0,11.1259,11.1632,11.1196,11.1445,163662.0
2016-04-11 12:20:00,17.91,17.92,17.86,17.87,144884.0,11.1445,11.1507,11.1134,11.1196,144884.0
2016-04-11 12:30:00,17.87,17.88,17.82,17.84,141008.0,11.1196,11.1259,11.0885,11.101,141008.0
2016-04-11 12:40:00,17.84,17.9,17.83,17.89,148007.0,11.101,11.1383,11.0947,11.1321,148007.0
2016-04-11 12:50:00,17.89,17.92,17.86,17.88,178952.0,11.1321,11.1507,11.1134,11.1259,178952.0
2016-04-11 13:00:00,17.88,17.91,17.87,17.91,99684.0,11.1259,11.1445,11.1196,11.1445,99684.0
2016-04-11 13:10:00,17.91,17.94,17.9,17.94,84310.0,11.1445,11.1632,11.1383,11.1632,84310.0
2016-04-11 13:20:00,17.94,17.97,17.9,17.9,226975.0,11.1632,11.1819,11.1383,11.1383,226975.0
2016-04-11 13:30:00,17.91,17.92,17.89,17.89,148282.0,11.1445,11.1507,11.1321,11.1321,148282.0
2016-04-11 13:40:00,17.89,17.9,17.83,17.84,190345.0,11.1321,11.1383,11.0947,11.101,190345.0
2016-04-11 13:50:00,17.84,17.86,17.83,17.86,162109.0,11.101,11.1134,11.0947,11.1134,162109.0
2016-04-11 14:00:00,17.85,17.86,17.82,17.82,345398.0,11.1072,11.1134,11.0885,11.0885,345398.0
2016-04-11 14:10:00,17.82,17.86,17.81,17.85,179398.0,11.0885,11.1134,11.0823,11.1072,179398.0
2016-04-11 14:20:00,17.84,17.86,17.81,17.84,147484.0,11.101,11.1134,11.0823,11.101,147484.0
2016-04-11 14:30:00,17.84,17.91,17.82,17.91,210589.0,11.101,11.1445,11.0885,11.1445,210589.0
2016-04-11 14:40:00,17.9,17.91,17.87,17.89,119980.0,11.1383,11.1445,11.1196,11.1321,119980.0
2016-04-11 14:50:00,17.9,17.93,17.87,17.92,157160.0,11.1383,11.157,11.1196,11.1507,157160.0
2016-04-11 15:00:00,17.91,17.92,17.86,17.86,231559.0,11.1445,11.1507,11.1134,11.1134,231559.0
2016-04-11 15:10:00,17.87,17.88,17.84,17.87,180121.0,11.1196,11.1259,11.101,11.1196,180121.0
2016-04-11 15:20:00,17.87,17.87,17.81,17.82,185853.0,11.1196,11.1196,11.0823,11.0885,185853.0
2016-04-11 15:30:00,17.83,17.86,17.82,17.82,244132.0,11.0947,11.1134,11.0885,11.0885,244132.0
2016-04-11 15:40:00,17.82,17.83,17.78,17.81,337046.0,11.0885,11.0947,11.0636,11.0823,337046.0
2016-04-11 15:50:00,17.81,17.84,17.78,17.78,945606.0,11.0823,11.101,11.0636,11.0636,945606.0
2016-04-12 09:30:00,17.89,18.03,17.78,18.01,658468.0,11.1321,11.2192,11.0636,11.2067,658468.0
2016-04-12 09:40:00,18.02,18.18,18.02,18.09,765033.0,11.213,11.3125,11.213,11.2565,765033.0
2016-04-12 09:50:00,18.09,18.13,18.02,18.13,646977.0,11.2565,11.2814,11.213,11.2814,646977.0
2016-04-12 10:00:00,18.12,18.15,18.04,18.04,425167.0,11.2752,11.2939,11.2254,11.2254,425167.0
2016-04-12 10:10:00,18.04,18.08,17.98,18.08,495952.0,11.2254,11.2503,11.1881,11.2503,495952.0
2016-04-12 10:20:00,18.08,18.09,18.02,18.07,316884.0,11.2503,11.2565,11.213,11.2441,316884.0
2016-04-12 10:30:00,18.07,18.24,18.06,18.19,774052.0,11.2441,11.3499,11.2379,11.3188,774052.0
2016-04-12 10:40:00,18.18,18.29,18.18,18.28,509819.0,11.3125,11.381,11.3125,11.3748,509819.0
2016-04-12 10:50:00,18.28,18.36,18.26,18.34,628356.0,11.3748,11.4245,11.3623,11.4121,628356.0
2016-04-12 11:00:00,18.33,18.47,18.3,18.46,509142.0,11.4059,11.493,11.3872,11.4868,509142.0
2016-04-12 11:10:00,18.46,18.54,18.39,18.53,602678.0,11.4868,11.5365,11.4432,11.5303,602678.0
2016-04-12 11:20:00,18.53,18.59,18.52,18.55,707952.0,11.5303,11.5677,11.5241,11.5428,707952.0
2016-04-12 11:30:00,18.55,18.58,18.5,18.55,524953.0,11.5428,11.5614,11.5117,11.5428,524953.0
2016-04-12 11:40:00,18.55,18.65,18.55,18.61,460870.0,11.5428,11.605,11.5428,11.5801,460870.0
2016-04-12 11:50:00,18.61,18.63,18.57,18.59,270331.0,11.5801,11.5925,11.5552,11.5677,270331.0
2016-04-12 12:00:00,18.59,18.64,18.58,18.59,323796.0,11.5677,11.5988,11.5614,11.5677,323796.0
2016-04-12 12:10:00,18.58,18.67,18.58,18.66,403631.0,11.5614,11.6174,11.5614,11.6112,403631.0
2016-04-12 12:20:00,18.66,18.7,18.65,18.68,326335.0,11.6112,11.6361,11.605,11.6237,326335.0
2016-04-12 12:30:00,18.68,18.74,18.67,18.7,509740.0,11.6237,11.661,11.6174,11.6361,509740.0
2016-04-12 12:40:00,18.7,18.71,18.67,18.69,319757.0,11.6361,11.6423,11.6174,11.6299,319757.0
2016-04-12 12:50:00,18.68,18.73,18.66,18.7,370034.0,11.6237,11.6548,11.6112,11.6361,370034.0
2016-04-12 13:00:00,18.7,18.7,18.65,18.65,405405.0,11.6361,11.6361,11.605,11.605,405405.0
2016-04-12 13:10:00,18.65,18.67,18.57,18.67,405849.0,11.605,11.6174,11.5552,11.6174,405849.0
2016-04-12 13:20:00,18.67,18.7,18.65,18.69,247555.0,11.6174,11.6361,11.605,11.6299,247555.0
2016-04-12 13:30:00,18.7,18.75,18.68,18.7,385006.0,11.6361,11.6672,11.6237,11.6361,385006.0
2016-04-12 13:40:00,18.7,18.74,18.69,18.72,232385.0,11.6361,11.661,11.6299,11.6485,232385.0
2016-04-12 13:50:00,18.72,18.72,18.67,18.72,506629.0,11.6485,11.6485,11.6174,11.6485,506629.0
2016-04-12 14:00:00,18.71,18.74,18.7,18.74,322561.0,11.6423,11.661,11.6361,11.661,322561.0
2016-04-12 14:10:00,18.74,18.78,18.72,18.77,658383.0,11.661,11.6859,11.6485,11.6797,658383.0
2016-04-12 14:20:00,18.77,18.78,18.73,18.73,421016.0,11.6797,11.6859,11.6548,11.6548,421016.0
2016-04-12 14:30:00,18.73,18.8,18.73,18.8,365047.0,11.6548,11.6983,11.6548,11.6983,365047.0
2016-04-12 14:40:00,18.8,18.89,18.79,18.86,544333.0,11.6983,11.7543,11.6921,11.7357,544333.0
2016-04-12 14:50:00,18.86,18.86,18.84,18.85,368118.0,11.7357,11.7357,11.7232,11.7294,368118.0
2016-04-12 15:00:00,18.85,18.86,18.84,18.85,452733.0,11.7294,11.7357,11.7232,11.7294,452733.0
2016-04-12 15:10:00,18.84,18.87,18.81,18.82,601131.0,11.7232,11.7419,11.7046,11.7108,601131.0
2016-04-12 15:20:00,18.82,18.83,18.73,18.79,798117.0,11.7108,11.717,11.6548,11.6921,798117.0
2016-04-12 15:30:00,18.79,18.84,18.75,18.76,827227.0,11.6921,11.7232,11.6672,11.6734,827227.0
2016-04-12 15:40:00,18.77,18.8,18.72,18.73,1166431.0,11.6797,11.6983,11.6485,11.6548,1166431.0
2016-04-12 15:50:00,18.73,18.78,18.72,18.77,2169025.0,11.6548,11.6859,11.6485,11.6797,2169025.0
2016-04-13 09:30:00,18.87,18.87,18.44,18.49,1063669.0,11.7419,11.7419,11.4743,11.5054,1063669.0
2016-04-13 09:40:00,18.49,18.55,18.43,18.48,693187.0,11.5054,11.5428,11.4681,11.4992,693187.0
2016-04-13 09:50:00,18.47,18.51,18.45,18.49,511198.0,11.493,11.5179,11.4805,11.5054,511198.0
2016-04-13 10:00:00,18.49,18.56,18.45,18.49,368488.0,11.5054,11.549,11.4805,11.5054,368488.0
2016-04-13 10:10:00,18.5,18.54,18.45,18.47,472171.0,11.5117,11.5365,11.4805,11.493,472171.0
2016-04-13 10:20:00,18.47,18.53,18.43,18.51,416969.0,11.493,11.5303,11.4681,11.5179,416969.0
2016-04-13 10:30:00,18.51,18.59,18.45,18.47,754327.0,11.5179,11.5677,11.4805,11.493,754327.0
2016-04-13 10:40:00,18.46,18.65,18.45,18.64,337937.0,11.4868,11.605,11.4805,11.5988,337937.0
2016-04-13 10:50:00,18.64,18.71,18.62,18.63,358288.0,11.5988,11.6423,11.5863,11.5925,358288.0
2016-04-13 11:00:00,18.63,18.76,18.61,18.76,377172.0,11.5925,11.6734,11.5801,11.6734,377172.0
2016-04-13 11:10:00,18.75,18.76,18.64,18.7,300244.0,11.6672,11.6734,11.5988,11.6361,300244.0
2016-04-13 11:20:00,18.7,18.71,18.63,18.64,365807.0,11.6361,11.6423,11.5925,11.5988,365807.0
2016-04-13 11:30:00,18.64,18.69,18.63,18.68,258215.0,11.5988,11.6299,11.5925,11.6237,258215.0
2016-04-13 11:40:00,18.68,18.69,18.64,18.69,258578.0,11.6237,11.6299,11.5988,11.6299,258578.0
2016-04-13 11:50:00,18.68,18.71,18.68,18.7,236378.0,11.6237,11.6423,11.6237,11.6361,236378.0
2016-04-13 12:00:00,18.7,18.71,18.66,18.67,284372.0,11.6361,11.6423,11.6112,11.6174,284372.0
2016-04-13 12:10:00,18.68,18.69,18.5,18.5,295986.0,11.6237,11.6299,11.5117,11.5117,295986.0
2016-04-13 12:20:00,18.5,18.59,18.5,18.59,290738.0,11.5117,11.5677,11.5117,11.5677,290738.0
2016-04-13 12:30:00,18.59,18.64,18.58,18.63,202736.0,11.5677,11.5988,11.5614,11.5925,202736.0
2016-04-13 12:40:00,18.63,18.65,18.59,18.62,214839.0,11.5925,11.605,11.5677,11.5863,214839.0
2016-04-13 12:50:00,18.62,18.62,18.6,18.62,105789.0,11.5863,11.5863,11.5739,11.5863,105789.0
2016-04-13 13:00:00,18.61,18.63,18.6,18.62,147302.0,11.5801,11.5925,11.5739,11.5863,147302.0
2016-04-13 13:10:00,18.62,18.65,18.59,18.62,254550.0,11.5863,11.605,11.5677,11.5863,254550.0
2016-04-13 13:20:00,18.62,18.65,18.6,18.64,149365.0,11.5863,11.605,11.5739,11.5988,149365.0
2016-04-13 13:30:00,18.64,18.67,18.63,18.66,181489.0,11.5988,11.6174,11.5925,11.6112,181489.0
2016-04-13 13:40:00,18.66,18.66,18.62,18.63,123455.0,11.6112,11.6112,11.5863,11.5925,123455.0
2016-04-13 13:50:00,18.64,18.65,18.62,18.63,227119.0,11.5988,11.605,11.5863,11.5925,227119.0
2016-04-13 14:00:00,18.64,18.64,18.61,18.64,315972.0,11.5988,11.5988,11.5801,11.5988,315972.0
2016-04-13 14:10:00,18.63,18.67,18.63,18.64,255884.0,11.5925,11.6174,11.5925,11.5988,255884.0
2016-04-13 14:20:00,18.65,18.65,18.6,18.6,299567.0,11.605,11.605,11.5739,11.5739,299567.0
2016-04-13 14:30:00,18.61,18.63,18.58,18.62,275974.0,11.5801,11.5925,11.5614,11.5863,275974.0
2016-04-13 14:40:00,18.63,18.64,18.59,18.61,165594.0,11.5925,11.5988,11.5677,11.5801,165594.0
2016-04-13 14:50:00,18.6,18.62,18.58,18.59,275193.0,11.5739,11.5863,11.5614,11.5677,275193.0
2016-04-13 15:00:00,18.59,18.6,18.57,18.58,366122.0,11.5677,11.5739,11.5552,11.5614,366122.0
2016-04-13 15:10:00,18.58,18.6,18.56,18.57,181445.0,11.5614,11.5739,11.549,11.5552,181445.0
2016-04-13 15:20:00,18.57,18.58,18.53,18.53,284456.0,11.5552,11.5614,11.5303,11.5303,284456.0
2016-04-13 15:30:00,18.54,18.56,18.51,18.53,372603.0,11.5365,11.549,11.5179,11.5303,372603.0
2016-04-13 15:40:00,18.54,18.59,18.53,18.55,456811.0,11.5365,11.5677,11.5303,11.5428,456811.0
2016-04-13 15:50:00,18.55,18.59,18.54,18.56,1013678.0,11.5428,11.5677,11.5365,11.549,1013678.0
2016-04-14 09:30:00,18.75,18.75,18.52,18.55,789801.0,11.6672,11.6672,11.5241,11.5428,789801.0
2016-04-14 09:40:00,18.56,18.66,18.51,18.64,656500.0,11.549,11.6112,11.5179,11.5988,656500.0
2016-04-14 09:50:00,18.63,18.63,18.47,18.5,435375.0,11.5925,11.5925,11.493,11.5117,435375.0
2016-04-14 10:00:00,18.5,18.53,18.46,18.49,484062.0,11.5117,11.5303,11.4868,11.5054,484062.0
2016-04-14 10:10:00,18.5,18.51,18.46,18.5,295150.0,11.5117,11.5179,11.4868,11.5117,295150.0
2016-04-14 10:20:00,18.51,18.62,18.5,18.6,305388.0,11.5179,11.5863,11.5117,11.5739,305388.0
2016-04-14 10:30:00,18.6,18.66,18.59,18.6,226217.0,11.5739,11.6112,11.5677,11.5739,226217.0
2016-04-14 10:40:00,18.6,18.62,18.59,18.62,130566.0,11.5739,11.5863,11.5677,11.5863,130566.0
2016-04-14 10:50:00,18.62,18.66,18.6,18.62,318441.0,11.5863,11.6112,11.5739,11.5863,318441.0
2016-04-14 11:00:00,18.61,18.64,18.6,18.62,228028.0,11.5801,11.5988,11.5739,11.5863,228028.0
2016-04-14 11:10:00,18.61,18.62,18.55,18.55,301435.0,11.5801,11.5863,11.5428,11.5428,301435.0
2016-04-14 11:20:00,18.55,18.56,18.47,18.53,608114.0,11.5428,11.549,11.493,11.5303,608114.0
2016-04-14 11:30:00,18.52,18.6,18.52,18.57,276467.0,11.5241,11.5739,11.5241,11.5552,276467.0
2016-04-14 11:40:00,18.57,18.57,18.44,18.46,321429.0,11.5552,11.5552,11.4743,11.4868,321429.0
2016-04-14 11:50:00,18.47,18.5,18.43,18.49,177699.0,11.493,11.5117,11.4681,11.5054,177699.0
2016-04-14 12:00:00,18.49,18.5,18.45,18.48,171428.0,11.5054,11.5117,11.4805,11.4992,171428.0
2016-04-14 12:10:00,18.48,18.51,18.46,18.48,236923.0,11.4992,11.5179,11.4868,11.4992,236923.0
2016-04-14 12:20:00,18.48,18.52,18.41,18.43,356583.0,11.4992,11.5241,11.4556,11.4681,356583.0
2016-04-14 12:30:00,18.44,18.44,18.39,18.41,141213.0,11.4743,11.4743,11.4432,11.4556,141213.0
2016-04-14 12:40:00,18.4,18.46,18.4,18.44,124914.0,11.4494,11.4868,11.4494,11.4743,124914.0
2016-04-14 12:50:00,18.44,18.52,18.43,18.51,148139.0,11.4743,11.5241,11.4681,11.5179,148139.0
2016-04-14 13:00:00,18.52,18.54,18.49,18.54,164103.0,11.5241,11.5365,11.5054,11.5365,164103.0
2016-04-14 13:10:00,18.54,18.55,18.51,18.52,201150.0,11.5365,11.5428,11.5179,11.5241,201150.0
2016-04-14 13:20:00,18.52,18.53,18.46,18.5,432223.0,11.5241,11.5303,11.4868,11.5117,432223.0
2016-04-14 13:30:00,18.49,18.52,18.48,18.51,164324.0,11.5054,11.5241,11.4992,11.5179,164324.0
2016-04-14 13:40:00,18.51,18.51,18.47,18.48,206852.0,11.5179,11.5179,11.493,11.4992,206852.0
2016-04-14 13:50:00,18.48,18.51,18.46,18.47,182471.0,11.4992,11.5179,11.4868,11.493,182471.0
2016-04-14 14:00:00,18.47,18.5,18.46,18.5,162875.0,11.493,11.5117,11.4868,11.5117,162875.0
2016-04-14 14:10:00,18.49,18.51,18.47,18.49,203289.0,11.5054,11.5179,11.493,11.5054,203289.0
2016-04-14 14:20:00,18.49,18.5,18.48,18.48,270063.0,11.5054,11.5117,11.4992,11.4992,270063.0
2016-04-14 14:30:00,18.48,18.49,18.44,18.47,173121.0,11.4992,11.5054,11.4743,11.493,173121.0
2016-04-14 14:40:00,18.47,18.49,18.45,18.49,217675.0,11.493,11.5054,11.4805,11.5054,217675.0
2016-04-14 14:50:00,18.48,18.49,18.47,18.48,130115.0,11.4992,11.5054,11.493,11.4992,130115.0
2016-04-14 15:00:00,18.48,18.49,18.47,18.49,135122.0,11.4992,11.5054,11.493,11.5054,135122.0
2016-04-14 15:10:00,18.49,18.5,18.48,18.5,176707.0,11.5054,11.5117,11.4992,11.5117,176707.0
2016-04-14 15:20:00,18.5,18.5,18.47,18.48,258535.0,11.5117,11.5117,11.493,11.4992,258535.0
2016-04-14 15:30:00,18.47,18.5,18.47,18.49,264572.0,11.493,11.5117,11.493,11.5054,264572.0
2016-04-14 15:40:00,18.5,18.51,18.48,18.5,308043.0,11.5117,11.5179,11.4992,11.5117,308043.0
2016-04-14 15:50:00,18.5,18.52,18.45,18.49,1431895.0,11.5117,11.5241,11.4805,11.5054,1431895.0
2016-04-15 09:30:00,18.29,18.5,18.19,18.45,1409907.0,11.381,11.5117,11.3188,11.4805,1409907.0
2016-04-15 09:40:00,18.46,18.46,18.2,18.21,867906.0,11.4868,11.4868,11.325,11.3312,867906.0
2016-04-15 09:50:00,18.2,18.23,18.09,18.11,656712.0,11.325,11.3436,11.2565,11.269,656712.0
2016-04-15 10:00:00,18.11,18.21,18.08,18.16,669624.0,11.269,11.3312,11.2503,11.3001,669624.0
2016-04-15 10:10:00,18.15,18.19,18.06,18.13,423376.0,11.2939,11.3188,11.2379,11.2814,423376.0
2016-04-15 10:20:00,18.13,18.26,18.07,18.22,1130564.0,11.2814,11.3623,11.2441,11.3374,1130564.0
2016-04-15 10:30:00,18.22,18.27,18.19,18.27,389926.0,11.3374,11.3685,11.3188,11.3685,389926.0
2016-04-15 10:40:00,18.27,18.28,18.19,18.26,479654.0,11.3685,11.3748,11.3188,11.3623,479654.0
2016-04-15 10:50:00,18.27,18.3,18.23,18.23,365600.0,11.3685,11.3872,11.3436,11.3436,365600.0
2016-04-15 11:00:00,18.23,18.29,18.23,18.25,338595.0,11.3436,11.381,11.3436,11.3561,338595.0
2016-04-15 11:10:00,18.24,18.33,18.22,18.32,220434.0,11.3499,11.4059,11.3374,11.3996,220434.0
2016-04-15 11:20:00,18.33,18.36,18.26,18.28,339596.0,11.4059,11.4245,11.3623,11.3748,339596.0
2016-04-15 11:30:00,18.29,18.38,18.27,18.38,201847.0,11.381,11.437,11.3685,11.437,201847.0
2016-04-15 11:40:00,18.38,18.45,18.36,18.44,255442.0,11.437,11.4805,11.4245,11.4743,255442.0
2016-04-15 11:50:00,18.43,18.46,18.34,18.35,162161.0,11.4681,11.4868,11.4121,11.4183,162161.0
2016-04-15 12:00:00,18.36,18.41,18.34,18.37,249739.0,11.4245,11.4556,11.4121,11.4308,249739.0
2016-04-15 12:10:00,18.37,18.4,18.36,18.39,140770.0,11.4308,11.4494,11.4245,11.4432,140770.0
2016-04-15 12:20:00,18.39,18.45,18.37,18.43,151581.0,11.4432,11.4805,11.4308,11.4681,151581.0
2016-04-15 12:30:00,18.44,18.46,18.4,18.41,172704.0,11.4743,11.4868,11.4494,11.4556,172704.0
2016-04-15 12:40:00,18.4,18.42,18.39,18.41,123740.0,11.4494,11.4619,11.4432,11.4556,123740.0
2016-04-15 12:50:00,18.41,18.41,18.36,18.37,138339.0,11.4556,11.4556,11.4245,11.4308,138339.0
2016-04-15 13:00:00,18.37,18.4,18.35,18.39,170111.0,11.4308,11.4494,11.4183,11.4432,170111.0
2016-04-15 13:10:00,18.4,18.4,18.33,18.33,205000.0,11.4494,11.4494,11.4059,11.4059,205000.0
2016-04-15 13:20:00,18.34,18.36,18.32,18.36,139592.0,11.4121,11.4245,11.3996,11.4245,139592.0
2016-04-15 13:30:00,18.36,18.37,18.33,18.34,124073.0,11.4245,11.4308,11.4059,11.4121,124073.0
2016-04-15 13:40:00,18.34,18.35,18.32,18.34,112784.0,11.4121,11.4183,11.3996,11.4121,112784.0
2016-04-15 13:50:00,18.34,18.39,18.33,18.38,124302.0,11.4121,11.4432,11.4059,11.437,124302.0
2016-04-15 14:00:00,18.38,18.39,18.33,18.33,154383.0,11.437,11.4432,11.4059,11.4059,154383.0
2016-04-15 14:10:00,18.33,18.33,18.27,18.27,182277.0,11.4059,11.4059,11.3685,11.3685,182277.0
2016-04-15 14:20:00,18.27,18.33,18.27,18.32,150947.0,11.3685,11.4059,11.3685,11.3996,150947.0
2016-04-15 14:30:00,18.32,18.33,18.31,18.31,98360.0,11.3996,11.4059,11.3934,11.3934,98360.0
2016-04-15 14:40:00,18.32,18.32,18.25,18.25,157931.0,11.3996,11.3996,11.3561,11.3561,157931.0
2016-04-15 14:50:00,18.25,18.27,18.23,18.27,229105.0,11.3561,11.3685,11.3436,11.3685,229105.0
2016-04-15 15:00:00,18.26,18.27,18.24,18.27,207094.0,11.3623,11.3685,11.3499,11.3685,207094.0
2016-04-15 15:10:00,18.27,18.27,18.23,18.23,270366.0,11.3685,11.3685,11.3436,11.3436,270366.0
2016-04-15 15:20:00,18.23,18.25,18.21,18.21,208456.0,11.3436,11.3561,11.3312,11.3312,208456.0
2016-04-15 15:30:00,18.21,18.23,18.18,18.2,388913.0,11.3312,11.3436,11.3125,11.325,388913.0
2016-04-15 15:40:00,18.2,18.2,18.15,18.15,350219.0,11.325,11.325,11.2939,11.2939,350219.0
2016-04-15 15:50:00,18.16,18.17,18.14,18.14,764727.0,11.3001,11.3063,11.2876,11.2876,764727.0
2016-04-18 09:30:00,17.62,17.9,17.5,17.88,1229643.0,10.9641,11.1383,10.8894,11.1259,1229643.0
2016-04-18 09:40:00,17.88,18.1,17.85,18.04,558086.0,11.1259,11.2628,11.1072,11.2254,558086.0
2016-04-18 09:50:00,18.04,18.09,17.94,18.08,571786.0,11.2254,11.2565,11.1632,11.2503,571786.0
2016-04-18 10:00:00,18.08,18.18,18.08,18.15,429250.0,11.2503,11.3125,11.2503,11.2939,429250.0
2016-04-18 10:10:00,18.16,18.16,18.05,18.1,293425.0,11.3001,11.3001,11.2316,11.2628,293425.0
2016-04-18 10:20:00,18.1,18.2,18.07,18.18,310761.0,11.2628,11.325,11.2441,11.3125,310761.0
2016-04-18 10:30:00,18.18,18.23,18.14,18.21,452483.0,11.3125,11.3436,11.2876,11.3312,452483.0
2016-04-18 10:40:00,18.21,18.26,18.18,18.18,569407.0,11.3312,11.3623,11.3125,11.3125,569407.0
2016-04-18 10:50:00,18.18,18.26,18.15,18.26,228728.0,11.3125,11.3623,11.2939,11.3623,228728.0
2016-04-18 11:00:00,18.25,18.3,18.19,18.25,231720.0,11.3561,11.3872,11.3188,11.3561,231720.0
2016-04-18 11:10:00,18.25,18.38,18.24,18.37,346344.0,11.3561,11.437,11.3499,11.4308,346344.0
2016-04-18 11:20:00,18.38,18.45,18.38,18.44,265080.0,11.437,11.4805,11.437,11.4743,265080.0
2016-04-18 11:30:00,18.44,18.5,18.42,18.49,280172.0,11.4743,11.5117,11.4619,11.5054,280172.0
2016-04-18 11:40:00,18.5,18.56,18.42,18.43,372601.0,11.5117,11.549,11.4619,11.4681,372601.0
2016-04-18 11:50:00,18.43,18.51,18.43,18.51,218234.0,11.4681,11.5179,11.4681,11.5179,218234.0
2016-04-18 12:00:00,18.5,18.51,18.43,18.44,337716.0,11.5117,11.5179,11.4681,11.4743,337716.0
2016-04-18 12:10:00,18.44,18.52,18.42,18.5,368848.0,11.4743,11.5241,11.4619,11.5117,368848.0
2016-04-18 12:20:00,18.51,18.55,18.49,18.54,357914.0,11.5179,11.5428,11.5054,11.5365,357914.0
2016-04-18 12:30:00,18.54,18.56,18.44,18.44,276896.0,11.5365,11.549,11.4743,11.4743,276896.0
2016-04-18 12:40:00,18.45,18.5,18.44,18.49,244745.0,11.4805,11.5117,11.4743,11.5054,244745.0
2016-04-18 12:50:00,18.49,18.5,18.45,18.46,178175.0,11.5054,11.5117,11.4805,11.4868,178175.0
2016-04-18 13:00:00,18.46,18.48,18.44,18.48,300374.0,11.4868,11.4992,11.4743,11.4992,300374.0
2016-04-18 13:10:00,18.47,18.5,18.43,18.5,412124.0,11.493,11.5117,11.4681,11.5117,412124.0
2016-04-18 13:20:00,18.49,18.55,18.47,18.54,265541.0,11.5054,11.5428,11.493,11.5365,265541.0
2016-04-18 13:30:00,18.55,18.57,18.48,18.5,205131.0,11.5428,11.5552,11.4992,11.5117,205131.0
2016-04-18 13:40:00,18.5,18.55,18.49,18.52,194664.0,11.5117,11.5428,11.5054,11.5241,194664.0
2016-04-18 13:50:00,18.51,18.55,18.42,18.45,459016.0,11.5179,11.5428,11.4619,11.4805,459016.0
2016-04-18 14:00:00,18.45,18.46,18.37,18.42,323378.0,11.4805,11.4868,11.4308,11.4619,323378.0
2016-04-18 14:10:00,18.43,18.47,18.38,18.44,585904.0,11.4681,11.493,11.437,11.4743,585904.0
2016-04-18 14:20:00,18.44,18.46,18.39,18.45,319809.0,11.4743,11.4868,11.4432,11.4805,319809.0
2016-04-18 14:30:00,18.45,18.49,18.43,18.46,233779.0,11.4805,11.5054,11.4681,11.4868,233779.0
2016-04-18 14:40:00,18.46,18.52,18.46,18.51,170133.0,11.4868,11.5241,11.4868,11.5179,170133.0
2016-04-18 14:50:00,18.51,18.52,18.46,18.47,207277.0,11.5179,11.5241,11.4868,11.493,207277.0
2016-04-18 15:00:00,18.46,18.49,18.45,18.47,259403.0,11.4868,11.5054,11.4805,11.493,259403.0
2016-04-18 15:10:00,18.48,18.5,18.45,18.48,273604.0,11.4992,11.5117,11.4805,11.4992,273604.0
2016-04-18 15:20:00,18.48,18.5,18.46,18.5,155232.0,11.4992,11.5117,11.4868,11.5117,155232.0
2016-04-18 15:30:00,18.5,18.52,18.48,18.48,336255.0,11.5117,11.5241,11.4992,11.4992,336255.0
2016-04-18 15:40:00,18.48,18.52,18.46,18.46,477848.0,11.4992,11.5241,11.4868,11.4868,477848.0
2016-04-18 15:50:00,18.46,18.5,18.45,18.5,974657.0,11.4868,11.5117,11.4805,11.5117,974657.0
2016-04-19 09:30:00,18.66,18.77,18.55,18.69,576034.0,11.6112,11.6797,11.5428,11.6299,576034.0
2016-04-19 09:40:00,18.69,18.84,18.59,18.84,356307.0,11.6299,11.7232,11.5677,11.7232,356307.0
2016-04-19 09:50:00,18.84,18.95,18.83,18.94,431779.0,11.7232,11.7917,11.717,11.7854,431779.0
2016-04-19 10:00:00,18.93,19.04,18.92,19.04,667899.0,11.7792,11.8477,11.773,11.8477,667899.0
2016-04-19 10:10:00,19.04,19.04,18.97,19.02,1027921.0,11.8477,11.8477,11.8041,11.8352,1027921.0
2016-04-19 10:20:00,19.02,19.03,18.89,18.9,371754.0,11.8352,11.8414,11.7543,11.7606,371754.0
2016-04-19 10:30:00,18.91,19.0,18.89,18.97,527299.0,11.7668,11.8228,11.7543,11.8041,527299.0
2016-04-19 10:40:00,18.97,18.99,18.89,18.98,342195.0,11.8041,11.8166,11.7543,11.8103,342195.0
2016-04-19 10:50:00,18.99,19.03,18.97,19.01,1244100.0,11.8166,11.8414,11.8041,11.829,1244100.0
2016-04-19 11:00:00,19.0,19.02,18.98,19.01,421336.0,11.8228,11.8352,11.8103,11.829,421336.0
2016-04-19 11:10:00,19.01,19.02,18.97,18.98,387096.0,11.829,11.8352,11.8041,11.8103,387096.0
2016-04-19 11:20:00,18.99,19.0,18.91,18.94,292547.0,11.8166,11.8228,11.7668,11.7854,292547.0
2016-04-19 11:30:00,18.93,18.94,18.91,18.93,207554.0,11.7792,11.7854,11.7668,11.7792,207554.0
2016-04-19 11:40:00,18.93,19.05,18.92,19.04,683096.0,11.7792,11.8539,11.773,11.8477,683096.0
2016-04-19 11:50:00,19.05,19.06,18.97,18.99,468566.0,11.8539,11.8601,11.8041,11.8166,468566.0
2016-04-19 12:00:00,18.98,19.08,18.98,19.08,707241.0,11.8103,11.8726,11.8103,11.8726,707241.0
2016-04-19 12:10:00,19.07,19.08,19.0,19.02,871236.0,11.8663,11.8726,11.8228,11.8352,871236.0
2016-04-19 12:20:00,19.02,19.05,18.97,19.03,595024.0,11.8352,11.8539,11.8041,11.8414,595024.0
2016-04-19 12:30:00,19.02,19.04,18.98,19.03,321061.0,11.8352,11.8477,11.8103,11.8414,321061.0
2016-04-19 12:40:00,19.03,19.1,19.02,19.1,349506.0,11.8414,11.885,11.8352,11.885,349506.0
2016-04-19 12:50:00,19.1,19.19,19.09,19.18,945125.0,11.885,11.941,11.8788,11.9348,945125.0
2016-04-19 13:00:00,19.18,19.23,19.17,19.22,438780.0,11.9348,11.9659,11.9286,11.9597,438780.0
2016-04-19 13:10:00,19.22,19.23,19.19,19.23,313881.0,11.9597,11.9659,11.941,11.9659,313881.0
2016-04-19 13:20:00,19.23,19.28,19.23,19.27,800166.0,11.9659,11.997,11.9659,11.9908,800166.0
2016-04-19 13:30:00,19.27,19.27,19.22,19.23,769593.0,11.9908,11.9908,11.9597,11.9659,769593.0
2016-04-19 13:40:00,19.24,19.37,19.23,19.36,431263.0,11.9721,12.053,11.9659,12.0468,431263.0
2016-04-19 13:50:00,19.36,19.4,19.32,19.34,381030.0,12.0468,12.0717,12.0219,12.0343,381030.0
2016-04-19 14:00:00,19.35,19.35,19.23,19.27,776418.0,12.0406,12.0406,11.9659,11.9908,776418.0
2016-04-19 14:10:00,19.27,19.28,19.19,19.2,621197.0,11.9908,11.997,11.941,11.9472,621197.0
2016-04-19 14:20:00,19.2,19.3,19.18,19.28,778828.0,11.9472,12.0095,11.9348,11.997,778828.0
2016-04-19 14:30:00,19.26,19.3,19.22,19.23,329212.0,11.9846,12.0095,11.9597,11.9659,329212.0
2016-04-19 14:40:00,19.23,19.31,19.23,19.31,730208.0,11.9659,12.0157,11.9659,12.0157,730208.0
2016-04-19 14:50:00,19.3,19.33,19.26,19.27,569313.0,12.0095,12.0281,11.9846,11.9908,569313.0
2016-04-19 15:00:00,19.27,19.31,19.26,19.29,404294.0,11.9908,12.0157,11.9846,12.0032,404294.0
2016-04-19 15:10:00,19.29,19.37,19.27,19.28,757503.0,12.0032,12.053,11.9908,11.997,757503.0
2016-04-19 15:20:00,19.28,19.29,19.2,19.22,465936.0,11.997,12.0032,11.9472,11.9597,465936.0
2016-04-19 15:30:00,19.21,19.23,19.12,19.13,1110879.0,11.9535,11.9659,11.8974,11.9037,1110879.0
2016-04-19 15:40:00,19.14,19.16,19.11,19.13,1141036.0,11.9099,11.9223,11.8912,11.9037,1141036.0
2016-04-19 15:50:00,19.13,19.15,19.1,19.15,1806859.0,11.9037,11.9161,11.885,11.9161,1806859.0
2016-04-20 09:30:00,19.01,19.25,18.97,19.24,816441.0,11.829,11.9783,11.8041,11.9721,816441.0
2016-04-20 09:40:00,19.24,19.33,19.19,19.23,872645.0,11.9721,12.0281,11.941,11.9659,872645.0
2016-04-20 09:50:00,19.23,19.24,19.06,19.22,799572.0,11.9659,11.9721,11.8601,11.9597,799572.0
2016-04-20 10:00:00,19.22,19.24,18.9,18.91,887928.0,11.9597,11.9721,11.7606,11.7668,887928.0
2016-04-20 10:10:00,18.91,19.0,18.81,18.86,1029899.0,11.7668,11.8228,11.7046,11.7357,1029899.0
2016-04-20 10:20:00,18.86,18.88,18.73,18.76,1280284.0,11.7357,11.7481,11.6548,11.6734,1280284.0
2016-04-20 10:30:00,18.76,18.95,18.72,18.74,1135618.0,11.6734,11.7917,11.6485,11.661,1135618.0
2016-04-20 10:40:00,18.73,18.93,18.66,18.85,752931.0,11.6548,11.7792,11.6112,11.7294,752931.0
2016-04-20 10:50:00,18.84,18.93,18.79,18.91,721267.0,11.7232,11.7792,11.6921,11.7668,721267.0
2016-04-20 11:00:00,18.91,18.96,18.83,18.96,1240497.0,11.7668,11.7979,11.717,11.7979,1240497.0
2016-04-20 11:10:00,18.95,19.02,18.88,18.91,763948.0,11.7917,11.8352,11.7481,11.7668,763948.0
2016-04-20 11:20:00,18.91,18.96,18.78,18.78,835737.0,11.7668,11.7979,11.6859,11.6859,835737.0
2016-04-20 11:30:00,18.79,18.9,18.75,18.88,546518.0,11.6921,11.7606,11.6672,11.7481,546518.0
2016-04-20 11:40:00,18.88,18.96,18.85,18.89,734057.0,11.7481,11.7979,11.7294,11.7543,734057.0
2016-04-20 11:50:00,18.88,18.92,18.86,18.87,464535.0,11.7481,11.773,11.7357,11.7419,464535.0
2016-04-20 12:00:00,18.87,18.99,18.87,18.96,620477.0,11.7419,11.8166,11.7419,11.7979,620477.0
2016-04-20 12:10:00,18.96,18.98,18.92,18.97,506719.0,11.7979,11.8103,11.773,11.8041,506719.0
2016-04-20 12:20:00,18.97,19.04,18.92,19.04,598845.0,11.8041,11.8477,11.773,11.8477,598845.0
2016-04-20 12:30:00,19.04,19.14,19.02,19.12,625931.0,11.8477,11.9099,11.8352,11.8974,625931.0
2016-04-20 12:40:00,19.13,19.16,19.07,19.13,476191.0,11.9037,11.9223,11.8663,11.9037,476191.0
2016-04-20 12:50:00,19.13,19.16,19.07,19.14,277483.0,11.9037,11.9223,11.8663,11.9099,277483.0
2016-04-20 13:00:00,19.14,19.2,19.13,19.16,422917.0,11.9099,11.9472,11.9037,11.9223,422917.0
2016-04-20 13:10:00,19.16,19.19,19.13,19.14,453030.0,11.9223,11.941,11.9037,11.9099,453030.0
2016-04-20 13:20:00,19.14,19.15,19.1,19.14,466691.0,11.9099,11.9161,11.885,11.9099,466691.0
2016-04-20 13:30:00,19.14,19.16,19.1,19.1,322629.0,11.9099,11.9223,11.885,11.885,322629.0
2016-04-20 13:40:00,19.11,19.15,19.1,19.14,412902.0,11.8912,11.9161,11.885,11.9099,412902.0
2016-04-20 13:50:00,19.14,19.15,19.09,19.09,178919.0,11.9099,11.9161,11.8788,11.8788,178919.0
2016-04-20 14:00:00,19.1,19.14,19.09,19.12,273446.0,11.885,11.9099,11.8788,11.8974,273446.0
2016-04-20 14:10:00,19.12,19.13,19.08,19.13,232851.0,11.8974,11.9037,11.8726,11.9037,232851.0
2016-04-20 14:20:00,19.12,19.16,19.11,19.14,504151.0,11.8974,11.9223,11.8912,11.9099,504151.0
2016-04-20 14:30:00,19.14,19.15,19.09,19.12,402374.0,11.9099,11.9161,11.8788,11.8974,402374.0
2016-04-20 14:40:00,19.11,19.12,19.07,19.1,336485.0,11.8912,11.8974,11.8663,11.885,336485.0
2016-04-20 14:50:00,19.1,19.12,19.09,19.11,301443.0,11.885,11.8974,11.8788,11.8912,301443.0
2016-04-20 15:00:00,19.11,19.15,19.08,19.09,725915.0,11.8912,11.9161,11.8726,11.8788,725915.0
2016-04-20 15:10:00,19.08,19.09,18.98,19.01,625952.0,11.8726,11.8788,11.8103,11.829,625952.0
2016-04-20 15:20:00,19.01,19.02,18.96,19.01,629284.0,11.829,11.8352,11.7979,11.829,629284.0
2016-04-20 15:30:00,19.01,19.01,18.95,18.97,762544.0,11.829,11.829,11.7917,11.8041,762544.0
2016-04-20 15:40:00,18.97,18.97,18.93,18.94,887327.0,11.8041,11.8041,11.7792,11.7854,887327.0
2016-04-20 15:50:00,18.95,19.0,18.92,18.99,1532511.0,11.7917,11.8228,11.773,11.8166,1532511.0
2016-04-21 09:30:00,18.95,19.04,18.58,18.66,1778613.0,11.7917,11.8477,11.5614,11.6112,1778613.0
2016-04-21 09:40:00,18.66,18.75,18.54,18.72,2242873.0,11.6112,11.6672,11.5365,11.6485,2242873.0
2016-04-21 09:50:00,18.72,18.8,18.46,18.47,1397481.0,11.6485,11.6983,11.4868,11.493,1397481.0
2016-04-21 10:00:00,18.46,18.55,18.35,18.47,919053.0,11.4868,11.5428,11.4183,11.493,919053.0
2016-04-21 10:10:00,18.46,18.6,18.43,18.59,985118.0,11.4868,11.5739,11.4681,11.5677,985118.0
2016-04-21 10:20:00,18.59,18.69,18.44,18.45,808674.0,11.5677,11.6299,11.4743,11.4805,808674.0
2016-04-21 10:30:00,18.45,18.52,18.39,18.49,567542.0,11.4805,11.5241,11.4432,11.5054,567542.0
2016-04-21 10:40:00,18.48,18.55,18.47,18.51,625189.0,11.4992,11.5428,11.493,11.5179,625189.0
2016-04-21 10:50:00,18.51,18.61,18.49,18.59,509599.0,11.5179,11.5801,11.5054,11.5677,509599.0
2016-04-21 11:00:00,18.58,18.68,18.56,18.63,346241.0,11.5614,11.6237,11.549,11.5925,346241.0
2016-04-21 11:10:00,18.64,18.72,18.59,18.7,461061.0,11.5988,11.6485,11.5677,11.6361,461061.0
2016-04-21 11:20:00,18.71,18.79,18.68,18.75,564853.0,11.6423,11.6921,11.6237,11.6672,564853.0
2016-04-21 11:30:00,18.75,18.76,18.65,18.69,344560.0,11.6672,11.6734,11.605,11.6299,344560.0
2016-04-21 11:40:00,18.68,18.7,18.61,18.64,247603.0,11.6237,11.6361,11.5801,11.5988,247603.0
2016-04-21 11:50:00,18.64,18.69,18.53,18.55,285533.0,11.5988,11.6299,11.5303,11.5428,285533.0
2016-04-21 12:00:00,18.55,18.58,18.5,18.57,448895.0,11.5428,11.5614,11.5117,11.5552,448895.0
2016-04-21 12:10:00,18.57,18.59,18.52,18.59,233394.0,11.5552,11.5677,11.5241,11.5677,233394.0
2016-04-21 12:20:00,18.58,18.6,18.51,18.53,331767.0,11.5614,11.5739,11.5179,11.5303,331767.0
2016-04-21 12:30:00,18.54,18.54,18.5,18.51,267772.0,11.5365,11.5365,11.5117,11.5179,267772.0
2016-04-21 12:40:00,18.51,18.56,18.5,18.5,324590.0,11.5179,11.549,11.5117,11.5117,324590.0
2016-04-21 12:50:00,18.5,18.52,18.47,18.49,307138.0,11.5117,11.5241,11.493,11.5054,307138.0
2016-04-21 13:00:00,18.5,18.55,18.44,18.44,184917.0,11.5117,11.5428,11.4743,11.4743,184917.0
2016-04-21 13:10:00,18.44,18.45,18.36,18.38,512926.0,11.4743,11.4805,11.4245,11.437,512926.0
2016-04-21 13:20:00,18.39,18.44,18.37,18.39,394240.0,11.4432,11.4743,11.4308,11.4432,394240.0
2016-04-21 13:30:00,18.4,18.4,18.29,18.34,580285.0,11.4494,11.4494,11.381,11.4121,580285.0
2016-04-21 13:40:00,18.34,18.41,18.33,18.34,286431.0,11.4121,11.4556,11.4059,11.4121,286431.0
2016-04-21 13:50:00,18.34,18.34,18.3,18.32,441522.0,11.4121,11.4121,11.3872,11.3996,441522.0
2016-04-21 14:00:00,18.33,18.38,18.31,18.34,362116.0,11.4059,11.437,11.3934,11.4121,362116.0
2016-04-21 14:10:00,18.35,18.41,18.3,18.33,416047.0,11.4183,11.4556,11.3872,11.4059,416047.0
2016-04-21 14:20:00,18.33,18.34,18.27,18.29,299785.0,11.4059,11.4121,11.3685,11.381,299785.0
2016-04-21 14:30:00,18.29,18.3,18.24,18.26,374833.0,11.381,11.3872,11.3499,11.3623,374833.0
2016-04-21 14:40:00,18.26,18.3,18.25,18.29,369970.0,11.3623,11.3872,11.3561,11.381,369970.0
2016-04-21 14:50:00,18.29,18.29,18.23,18.26,398195.0,11.381,11.381,11.3436,11.3623,398195.0
2016-04-21 15:00:00,18.26,18.28,18.25,18.27,345557.0,11.3623,11.3748,11.3561,11.3685,345557.0
2016-04-21 15:10:00,18.27,18.3,18.25,18.28,686243.0,11.3685,11.3872,11.3561,11.3748,686243.0
2016-04-21 15:20:00,18.28,18.29,18.25,18.25,634796.0,11.3748,11.381,11.3561,11.3561,634796.0
2016-04-21 15:30:00,18.25,18.26,18.2,18.2,448037.0,11.3561,11.3623,11.325,11.325,448037.0
2016-04-21 15:40:00,18.2,18.23,18.17,18.21,1144412.0,11.325,11.3436,11.3063,11.3312,1144412.0
2016-04-21 15:50:00,18.22,18.22,18.1,18.17,2636766.0,11.3374,11.3374,11.2628,11.3063,2636766.0
2016-04-22 09:30:00,18.27,18.34,18.14,18.27,883994.0,11.3685,11.4121,11.2876,11.3685,883994.0
2016-04-22 09:40:00,18.28,18.41,18.27,18.32,719475.0,11.3748,11.4556,11.3685,11.3996,719475.0
2016-04-22 09:50:00,18.32,18.39,18.26,18.28,480592.0,11.3996,11.4432,11.3623,11.3748,480592.0
2016-04-22 10:00:00,18.28,18.29,18.18,18.19,567346.0,11.3748,11.381,11.3125,11.3188,567346.0
2016-04-22 10:10:00,18.19,18.27,18.16,18.22,521834.0,11.3188,11.3685,11.3001,11.3374,521834.0
2016-04-22 10:20:00,18.21,18.24,18.12,18.13,784489.0,11.3312,11.3499,11.2752,11.2814,784489.0
2016-04-22 10:30:00,18.13,18.2,18.13,18.14,413587.0,11.2814,11.325,11.2814,11.2876,413587.0
2016-04-22 10:40:00,18.14,18.18,18.06,18.15,501352.0,11.2876,11.3125,11.2379,11.2939,501352.0
2016-04-22 10:50:00,18.15,18.2,18.07,18.09,410959.0,11.2939,11.325,11.2441,11.2565,410959.0
2016-04-22 11:00:00,18.09,18.18,18.08,18.14,347917.0,11.2565,11.3125,11.2503,11.2876,347917.0
2016-04-22 11:10:00,18.13,18.2,18.11,18.14,349621.0,11.2814,11.325,11.269,11.2876,349621.0
2016-04-22 11:20:00,18.13,18.22,18.12,18.21,472659.0,11.2814,11.3374,11.2752,11.3312,472659.0
2016-04-22 11:30:00,18.21,18.26,18.19,18.21,233328.0,11.3312,11.3623,11.3188,11.3312,233328.0
2016-04-22 11:40:00,18.21,18.22,18.13,18.16,282257.0,11.3312,11.3374,11.2814,11.3001,282257.0
2016-04-22 11:50:00,18.16,18.24,18.15,18.24,248180.0,11.3001,11.3499,11.2939,11.3499,248180.0
2016-04-22 12:00:00,18.24,18.25,18.19,18.21,195806.0,11.3499,11.3561,11.3188,11.3312,195806.0
2016-04-22 12:10:00,18.22,18.22,18.18,18.2,158447.0,11.3374,11.3374,11.3125,11.325,158447.0
2016-04-22 12:20:00,18.2,18.21,18.13,18.15,212245.0,11.325,11.3312,11.2814,11.2939,212245.0
2016-04-22 12:30:00,18.14,18.18,18.13,18.18,196888.0,11.2876,11.3125,11.2814,11.3125,196888.0
2016-04-22 12:40:00,18.17,18.2,18.14,18.18,200271.0,11.3063,11.325,11.2876,11.3125,200271.0
2016-04-22 12:50:00,18.17,18.2,18.16,18.18,174327.0,11.3063,11.325,11.3001,11.3125,174327.0
2016-04-22 13:00:00,18.18,18.21,18.17,18.19,207506.0,11.3125,11.3312,11.3063,11.3188,207506.0
2016-04-22 13:10:00,18.18,18.21,18.11,18.14,406865.0,11.3125,11.3312,11.269,11.2876,406865.0
2016-04-22 13:20:00,18.14,18.2,18.11,18.2,279657.0,11.2876,11.325,11.269,11.325,279657.0
2016-04-22 13:30:00,18.19,18.24,18.17,18.21,284389.0,11.3188,11.3499,11.3063,11.3312,284389.0
2016-04-22 13:40:00,18.2,18.25,18.18,18.19,486434.0,11.325,11.3561,11.3125,11.3188,486434.0
2016-04-22 13:50:00,18.18,18.21,18.18,18.18,282974.0,11.3125,11.3312,11.3125,11.3125,282974.0
2016-04-22 14:00:00,18.18,18.2,18.16,18.16,272818.0,11.3125,11.325,11.3001,11.3001,272818.0
2016-04-22 14:10:00,18.16,18.19,18.15,18.19,267328.0,11.3001,11.3188,11.2939,11.3188,267328.0
2016-04-22 14:20:00,18.18,18.2,18.18,18.2,245233.0,11.3125,11.325,11.3125,11.325,245233.0
2016-04-22 14:30:00,18.2,18.21,18.16,18.16,300054.0,11.325,11.3312,11.3001,11.3001,300054.0
2016-04-22 14:40:00,18.17,18.18,18.16,18.18,223070.0,11.3063,11.3125,11.3001,11.3125,223070.0
2016-04-22 14:50:00,18.17,18.21,18.17,18.19,518175.0,11.3063,11.3312,11.3063,11.3188,518175.0
2016-04-22 15:00:00,18.2,18.2,18.15,18.16,409378.0,11.325,11.325,11.2939,11.3001,409378.0
2016-04-22 15:10:00,18.16,18.18,18.13,18.13,355110.0,11.3001,11.3125,11.2814,11.2814,355110.0
2016-04-22 15:20:00,18.14,18.15,18.1,18.15,468669.0,11.2876,11.2939,11.2628,11.2939,468669.0
2016-04-22 15:30:00,18.14,18.15,18.11,18.12,447229.0,11.2876,11.2939,11.269,11.2752,447229.0
2016-04-22 15:40:00,18.13,18.17,18.11,18.17,1000551.0,11.2814,11.3063,11.269,11.3063,1000551.0
2016-04-22 15:50:00,18.16,18.17,18.12,18.12,2015968.0,11.3001,11.3063,11.2752,11.2752,2015968.0
2016-04-25 09:30:00,18.1,18.11,17.93,17.93,898436.0,11.2628,11.269,11.157,11.157,898436.0
2016-04-25 09:40:00,17.93,17.95,17.81,17.94,695297.0,11.157,11.1694,11.0823,11.1632,695297.0
2016-04-25 09:50:00,17.94,17.99,17.82,17.86,825658.0,11.1632,11.1943,11.0885,11.1134,825658.0
2016-04-25 10:00:00,17.86,17.98,17.81,17.82,894162.0,11.1134,11.1881,11.0823,11.0885,894162.0
2016-04-25 10:10:00,17.82,17.83,17.65,17.66,952550.0,11.0885,11.0947,10.9827,10.989,952550.0
2016-04-25 10:20:00,17.65,17.73,17.56,17.57,926968.0,10.9827,11.0325,10.9267,10.933,926968.0
2016-04-25 10:30:00,17.56,17.65,17.55,17.56,693661.0,10.9267,10.9827,10.9205,10.9267,693661.0
2016-04-25 10:40:00,17.56,17.56,17.44,17.51,1465565.0,10.9267,10.9267,10.8521,10.8956,1465565.0
2016-04-25 10:50:00,17.5,17.58,17.44,17.57,597702.0,10.8894,10.9392,10.8521,10.933,597702.0
2016-04-25 11:00:00,17.57,17.65,17.54,17.56,557529.0,10.933,10.9827,10.9143,10.9267,557529.0
2016-04-25 11:10:00,17.57,17.57,17.5,17.52,476100.0,10.933,10.933,10.8894,10.9018,476100.0
2016-04-25 11:20:00,17.52,17.69,17.5,17.68,480051.0,10.9018,11.0076,10.8894,11.0014,480051.0
2016-04-25 11:30:00,17.69,17.77,17.65,17.68,530161.0,11.0076,11.0574,10.9827,11.0014,530161.0
2016-04-25 11:40:00,17.67,17.74,17.55,17.6,436964.0,10.9952,11.0387,10.9205,10.9516,436964.0
2016-04-25 11:50:00,17.59,17.65,17.54,17.56,353701.0,10.9454,10.9827,10.9143,10.9267,353701.0
2016-04-25 12:00:00,17.56,17.62,17.51,17.51,465903.0,10.9267,10.9641,10.8956,10.8956,465903.0
2016-04-25 12:10:00,17.52,17.55,17.48,17.52,400885.0,10.9018,10.9205,10.877,10.9018,400885.0
2016-04-25 12:20:00,17.52,17.53,17.47,17.51,402458.0,10.9018,10.9081,10.8707,10.8956,402458.0
2016-04-25 12:30:00,17.51,17.52,17.45,17.48,353839.0,10.8956,10.9018,10.8583,10.877,353839.0
2016-04-25 12:40:00,17.48,17.5,17.45,17.49,203292.0,10.877,10.8894,10.8583,10.8832,203292.0
2016-04-25 12:50:00,17.49,17.55,17.47,17.51,290051.0,10.8832,10.9205,10.8707,10.8956,290051.0
2016-04-25 13:00:00,17.51,17.52,17.45,17.47,315857.0,10.8956,10.9018,10.8583,10.8707,315857.0
2016-04-25 13:10:00,17.47,17.52,17.46,17.46,244816.0,10.8707,10.9018,10.8645,10.8645,244816.0
2016-04-25 13:20:00,17.47,17.48,17.44,17.45,258900.0,10.8707,10.877,10.8521,10.8583,258900.0
2016-04-25 13:30:00,17.44,17.49,17.44,17.47,253718.0,10.8521,10.8832,10.8521,10.8707,253718.0
2016-04-25 13:40:00,17.47,17.48,17.43,17.47,298767.0,10.8707,10.877,10.8458,10.8707,298767.0
2016-04-25 13:50:00,17.47,17.49,17.44,17.45,290339.0,10.8707,10.8832,10.8521,10.8583,290339.0
2016-04-25 14:00:00,17.45,17.51,17.44,17.49,219831.0,10.8583,10.8956,10.8521,10.8832,219831.0
2016-04-25 14:10:00,17.49,17.5,17.46,17.49,390077.0,10.8832,10.8894,10.8645,10.8832,390077.0
2016-04-25 14:20:00,17.48,17.49,17.45,17.48,313423.0,10.877,10.8832,10.8583,10.877,313423.0
2016-04-25 14:30:00,17.49,17.55,17.48,17.5,509113.0,10.8832,10.9205,10.877,10.8894,509113.0
2016-04-25 14:40:00,17.51,17.51,17.44,17.48,437259.0,10.8956,10.8956,10.8521,10.877,437259.0
2016-04-25 14:50:00,17.47,17.48,17.43,17.45,298027.0,10.8707,10.877,10.8458,10.8583,298027.0
2016-04-25 15:00:00,17.45,17.46,17.4,17.44,471014.0,10.8583,10.8645,10.8272,10.8521,471014.0
2016-04-25 15:10:00,17.43,17.46,17.41,17.41,323971.0,10.8458,10.8645,10.8334,10.8334,323971.0
2016-04-25 15:20:00,17.41,17.45,17.4,17.44,681859.0,10.8334,10.8583,10.8272,10.8521,681859.0
2016-04-25 15:30:00,17.44,17.46,17.42,17.44,592332.0,10.8521,10.8645,10.8396,10.8521,592332.0
2016-04-25 15:40:00,17.45,17.45,17.43,17.44,618787.0,10.8583,10.8583,10.8458,10.8521,618787.0
2016-04-25 15:50:00,17.44,17.51,17.43,17.49,2363060.0,10.8521,10.8956,10.8458,10.8832,2363060.0
2016-04-26 09:30:00,17.73,17.83,17.66,17.68,691030.0,11.0325,11.0947,10.989,11.0014,691030.0
2016-04-26 09:40:00,17.68,17.74,17.6,17.74,583724.0,11.0014,11.0387,10.9516,11.0387,583724.0
2016-04-26 09:50:00,17.74,17.75,17.56,17.63,460999.0,11.0387,11.045,10.9267,10.9703,460999.0
2016-04-26 10:00:00,17.63,17.76,17.61,17.74,511030.0,10.9703,11.0512,10.9578,11.0387,511030.0
2016-04-26 10:10:00,17.75,17.76,17.61,17.61,404300.0,11.045,11.0512,10.9578,10.9578,404300.0
2016-04-26 10:20:00,17.6,17.66,17.6,17.63,306860.0,10.9516,10.989,10.9516,10.9703,306860.0
2016-04-26 10:30:00,17.62,17.66,17.58,17.6,242689.0,10.9641,10.989,10.9392,10.9516,242689.0
2016-04-26 10:40:00,17.6,17.67,17.57,17.67,260899.0,10.9516,10.9952,10.933,10.9952,260899.0
2016-04-26 10:50:00,17.67,17.67,17.56,17.57,240198.0,10.9952,10.9952,10.9267,10.933,240198.0
2016-04-26 11:00:00,17.58,17.62,17.54,17.61,179814.0,10.9392,10.9641,10.9143,10.9578,179814.0
2016-04-26 11:10:00,17.61,17.65,17.57,17.6,211842.0,10.9578,10.9827,10.933,10.9516,211842.0
2016-04-26 11:20:00,17.6,17.66,17.59,17.63,229648.0,10.9516,10.989,10.9454,10.9703,229648.0
2016-04-26 11:30:00,17.63,17.67,17.62,17.64,242281.0,10.9703,10.9952,10.9641,10.9765,242281.0
2016-04-26 11:40:00,17.64,17.68,17.64,17.68,294454.0,10.9765,11.0014,10.9765,11.0014,294454.0
2016-04-26 11:50:00,17.68,17.7,17.64,17.67,251995.0,11.0014,11.0139,10.9765,10.9952,251995.0
2016-04-26 12:00:00,17.66,17.72,17.66,17.67,213197.0,10.989,11.0263,10.989,10.9952,213197.0
2016-04-26 12:10:00,17.67,17.69,17.63,17.67,291257.0,10.9952,11.0076,10.9703,10.9952,291257.0
2016-04-26 12:20:00,17.67,17.69,17.65,17.68,135763.0,10.9952,11.0076,10.9827,11.0014,135763.0
2016-04-26 12:30:00,17.68,17.71,17.66,17.66,257486.0,11.0014,11.0201,10.989,10.989,257486.0
2016-04-26 12:40:00,17.67,17.7,17.66,17.68,162638.0,10.9952,11.0139,10.989,11.0014,162638.0
2016-04-26 12:50:00,17.69,17.71,17.68,17.71,246350.0,11.0076,11.0201,11.0014,11.0201,246350.0
2016-04-26 13:00:00,17.71,17.78,17.7,17.78,451326.0,11.0201,11.0636,11.0139,11.0636,451326.0
2016-04-26 13:10:00,17.78,17.81,17.75,17.8,242079.0,11.0636,11.0823,11.045,11.0761,242079.0
2016-04-26 13:20:00,17.81,17.84,17.78,17.83,288533.0,11.0823,11.101,11.0636,11.0947,288533.0
2016-04-26 13:30:00,17.84,17.89,17.81,17.89,418992.0,11.101,11.1321,11.0823,11.1321,418992.0
2016-04-26 13:40:00,17.88,17.91,17.86,17.9,728191.0,11.1259,11.1445,11.1134,11.1383,728191.0
2016-04-26 13:50:00,17.89,17.97,17.89,17.93,373091.0,11.1321,11.1819,11.1321,11.157,373091.0
2016-04-26 14:00:00,17.93,17.97,17.9,17.96,282376.0,11.157,11.1819,11.1383,11.1756,282376.0
2016-04-26 14:10:00,17.97,17.99,17.93,17.99,479410.0,11.1819,11.1943,11.157,11.1943,479410.0
2016-04-26 14:20:00,17.99,17.99,17.86,17.86,453130.0,11.1943,11.1943,11.1134,11.1134,453130.0
2016-04-26 14:30:00,17.86,17.89,17.81,17.82,555518.0,11.1134,11.1321,11.0823,11.0885,555518.0
2016-04-26 14:40:00,17.82,17.83,17.74,17.82,536316.0,11.0885,11.0947,11.0387,11.0885,536316.0
2016-04-26 14:50:00,17.82,17.83,17.8,17.82,146560.0,11.0885,11.0947,11.0761,11.0885,146560.0
2016-04-26 15:00:00,17.82,17.84,17.78,17.78,286417.0,11.0885,11.101,11.0636,11.0636,286417.0
2016-04-26 15:10:00,17.78,17.84,17.77,17.81,242134.0,11.0636,11.101,11.0574,11.0823,242134.0
2016-04-26 15:20:00,17.81,17.85,17.8,17.83,259667.0,11.0823,11.1072,11.0761,11.0947,259667.0
2016-04-26 15:30:00,17.84,17.87,17.82,17.86,464378.0,11.101,11.1196,11.0885,11.1134,464378.0
2016-04-26 15:40:00,17.86,17.88,17.84,17.87,403331.0,11.1134,11.1259,11.101,11.1196,403331.0
2016-04-26 15:50:00,17.88,17.9,17.86,17.89,1367040.0,11.1259,11.1383,11.1134,11.1321,1367040.0
2016-04-27 09:30:00,18.06,18.25,17.98,18.25,1076272.0,11.2379,11.3561,11.1881,11.3561,1076272.0
2016-04-27 09:40:00,18.25,18.47,18.24,18.42,1042452.0,11.3561,11.493,11.3499,11.4619,1042452.0
2016-04-27 09:50:00,18.42,18.68,18.39,18.65,1249509.0,11.4619,11.6237,11.4432,11.605,1249509.0
2016-04-27 10:00:00,18.64,18.66,18.55,18.58,861527.0,11.5988,11.6112,11.5428,11.5614,861527.0
2016-04-27 10:10:00,18.58,18.67,18.54,18.57,661296.0,11.5614,11.6174,11.5365,11.5552,661296.0
2016-04-27 10:20:00,18.57,18.62,18.52,18.53,419300.0,11.5552,11.5863,11.5241,11.5303,419300.0
2016-04-27 10:30:00,18.53,18.53,18.35,18.36,1043089.0,11.5303,11.5303,11.4183,11.4245,1043089.0
2016-04-27 10:40:00,18.36,18.37,18.25,18.3,831160.0,11.4245,11.4308,11.3561,11.3872,831160.0
2016-04-27 10:50:00,18.29,18.33,18.24,18.33,636114.0,11.381,11.4059,11.3499,11.4059,636114.0
2016-04-27 11:00:00,18.32,18.42,18.24,18.41,458719.0,11.3996,11.4619,11.3499,11.4556,458719.0
2016-04-27 11:10:00,18.4,18.42,18.34,18.36,285379.0,11.4494,11.4619,11.4121,11.4245,285379.0
2016-04-27 11:20:00,18.36,18.43,18.33,18.4,420900.0,11.4245,11.4681,11.4059,11.4494,420900.0
2016-04-27 11:30:00,18.41,18.41,18.21,18.24,391649.0,11.4556,11.4556,11.3312,11.3499,391649.0
2016-04-27 11:40:00,18.23,18.31,18.19,18.28,282269.0,11.3436,11.3934,11.3188,11.3748,282269.0
2016-04-27 11:50:00,18.28,18.31,18.23,18.3,203479.0,11.3748,11.3934,11.3436,11.3872,203479.0
2016-04-27 12:00:00,18.29,18.3,18.24,18.24,144504.0,11.381,11.3872,11.3499,11.3499,144504.0
2016-04-27 12:10:00,18.24,18.29,18.21,18.28,209278.0,11.3499,11.381,11.3312,11.3748,209278.0
2016-04-27 12:20:00,18.28,18.32,18.27,18.29,247354.0,11.3748,11.3996,11.3685,11.381,247354.0
2016-04-27 12:30:00,18.29,18.3,18.25,18.28,192336.0,11.381,11.3872,11.3561,11.3748,192336.0
2016-04-27 12:40:00,18.28,18.3,18.26,18.28,288931.0,11.3748,11.3872,11.3623,11.3748,288931.0
2016-04-27 12:50:00,18.27,18.33,18.26,18.29,289880.0,11.3685,11.4059,11.3623,11.381,289880.0
2016-04-27 13:00:00,18.28,18.32,18.27,18.27,228780.0,11.3748,11.3996,11.3685,11.3685,228780.0
2016-04-27 13:10:00,18.27,18.35,18.26,18.33,603399.0,11.3685,11.4183,11.3623,11.4059,603399.0
2016-04-27 13:20:00,18.34,18.4,18.3,18.31,373803.0,11.4121,11.4494,11.3872,11.3934,373803.0
2016-04-27 13:30:00,18.31,18.43,18.3,18.38,501230.0,11.3934,11.4681,11.3872,11.437,501230.0
2016-04-27 13:40:00,18.37,18.38,18.33,18.34,247401.0,11.4308,11.437,11.4059,11.4121,247401.0
2016-04-27 13:50:00,18.33,18.37,18.32,18.34,280504.0,11.4059,11.4308,11.3996,11.4121,280504.0
2016-04-27 14:00:00,18.34,18.42,18.25,18.39,552597.0,11.4121,11.4619,11.3561,11.4432,552597.0
2016-04-27 14:10:00,18.39,18.44,18.33,18.41,490716.0,11.4432,11.4743,11.4059,11.4556,490716.0
2016-04-27 14:20:00,18.41,18.44,18.33,18.34,381237.0,11.4556,11.4743,11.4059,11.4121,381237.0
2016-04-27 14:30:00,18.34,18.37,18.27,18.29,311757.0,11.4121,11.4308,11.3685,11.381,311757.0
2016-04-27 14:40:00,18.29,18.36,18.27,18.36,334487.0,11.381,11.4245,11.3685,11.4245,334487.0
2016-04-27 14:50:00,18.36,18.36,18.28,18.3,323172.0,11.4245,11.4245,11.3748,11.3872,323172.0
2016-04-27 15:00:00,18.3,18.32,18.26,18.27,401518.0,11.3872,11.3996,11.3623,11.3685,401518.0
2016-04-27 15:10:00,18.27,18.32,18.25,18.32,301251.0,11.3685,11.3996,11.3561,11.3996,301251.0
2016-04-27 15:20:00,18.31,18.34,18.28,18.32,459688.0,11.3934,11.4121,11.3748,11.3996,459688.0
2016-04-27 15:30:00,18.32,18.35,18.29,18.34,509260.0,11.3996,11.4183,11.381,11.4121,509260.0
2016-04-27 15:40:00,18.34,18.38,18.33,18.35,758991.0,11.4121,11.437,11.4059,11.4183,758991.0
2016-04-27 15:50:00,18.35,18.36,18.28,18.29,1424990.0,11.4183,11.4245,11.3748,11.381,1424990.0
2016-04-28 09:30:00,18.1,18.13,17.68,17.72,1128713.0,11.3425,11.3613,11.0793,11.1043,1128713.0
2016-04-28 09:40:00,17.71,17.88,17.65,17.66,997208.0,11.0981,11.2046,11.0605,11.0667,997208.0
2016-04-28 09:50:00,17.66,17.84,17.58,17.8,1016667.0,11.0667,11.1795,11.0166,11.1545,1016667.0
2016-04-28 10:00:00,17.8,18.03,17.72,18.01,927482.0,11.1545,11.2986,11.1043,11.2861,927482.0
2016-04-28 10:10:00,18.01,18.02,17.8,17.83,424885.0,11.2861,11.2923,11.1545,11.1733,424885.0
2016-04-28 10:20:00,17.83,17.87,17.79,17.86,564686.0,11.1733,11.1983,11.1482,11.1921,564686.0
2016-04-28 10:30:00,17.86,17.91,17.82,17.86,390960.0,11.1921,11.2234,11.167,11.1921,390960.0
2016-04-28 10:40:00,17.86,17.92,17.82,17.91,225169.0,11.1921,11.2297,11.167,11.2234,225169.0
2016-04-28 10:50:00,17.9,17.93,17.84,17.85,298502.0,11.2171,11.2359,11.1795,11.1858,298502.0
2016-04-28 11:00:00,17.86,17.92,17.86,17.89,304744.0,11.1921,11.2297,11.1921,11.2109,304744.0
2016-04-28 11:10:00,17.9,17.9,17.85,17.88,213365.0,11.2171,11.2171,11.1858,11.2046,213365.0
2016-04-28 11:20:00,17.88,17.9,17.83,17.87,276164.0,11.2046,11.2171,11.1733,11.1983,276164.0
2016-04-28 11:30:00,17.87,17.9,17.85,17.89,200698.0,11.1983,11.2171,11.1858,11.2109,200698.0
2016-04-28 11:40:00,17.9,17.93,17.86,17.87,216491.0,11.2171,11.2359,11.1921,11.1983,216491.0
2016-04-28 11:50:00,17.88,17.93,17.87,17.89,170403.0,11.2046,11.2359,11.1983,11.2109,170403.0
2016-04-28 12:00:00,17.89,17.91,17.89,17.91,186680.0,11.2109,11.2234,11.2109,11.2234,186680.0
2016-04-28 12:10:00,17.91,17.91,17.82,17.84,211760.0,11.2234,11.2234,11.167,11.1795,211760.0
2016-04-28 12:20:00,17.85,17.9,17.84,17.89,130934.0,11.1858,11.2171,11.1795,11.2109,130934.0
2016-04-28 12:30:00,17.89,17.95,17.89,17.94,384995.0,11.2109,11.2485,11.2109,11.2422,384995.0
2016-04-28 12:40:00,17.94,17.94,17.91,17.92,131197.0,11.2422,11.2422,11.2234,11.2297,131197.0
2016-04-28 12:50:00,17.92,17.95,17.9,17.94,602630.0,11.2297,11.2485,11.2171,11.2422,602630.0
2016-04-28 13:00:00,17.95,17.98,17.93,17.96,199628.0,11.2485,11.2673,11.2359,11.2547,199628.0
2016-04-28 13:10:00,17.97,17.98,17.91,17.94,184856.0,11.261,11.2673,11.2234,11.2422,184856.0
2016-04-28 13:20:00,17.93,17.95,17.89,17.89,156964.0,11.2359,11.2485,11.2109,11.2109,156964.0
2016-04-28 13:30:00,17.9,17.96,17.89,17.95,157521.0,11.2171,11.2547,11.2109,11.2485,157521.0
2016-04-28 13:40:00,17.94,17.96,17.92,17.95,277928.0,11.2422,11.2547,11.2297,11.2485,277928.0
2016-04-28 13:50:00,17.94,17.96,17.92,17.93,136369.0,11.2422,11.2547,11.2297,11.2359,136369.0
2016-04-28 14:00:00,17.93,17.96,17.92,17.95,163064.0,11.2359,11.2547,11.2297,11.2485,163064.0
2016-04-28 14:10:00,17.95,17.95,17.89,17.9,184647.0,11.2485,11.2485,11.2109,11.2171,184647.0
2016-04-28 14:20:00,17.91,17.91,17.87,17.89,211545.0,11.2234,11.2234,11.1983,11.2109,211545.0
2016-04-28 14:30:00,17.88,17.9,17.87,17.88,154325.0,11.2046,11.2171,11.1983,11.2046,154325.0
2016-04-28 14:40:00,17.88,17.9,17.86,17.87,129125.0,11.2046,11.2171,11.1921,11.1983,129125.0
2016-04-28 14:50:00,17.88,17.88,17.83,17.85,168789.0,11.2046,11.2046,11.1733,11.1858,168789.0
2016-04-28 15:00:00,17.85,17.85,17.81,17.82,175412.0,11.1858,11.1858,11.1607,11.167,175412.0
2016-04-28 15:10:00,17.81,17.83,17.79,17.8,1825890.0,11.1607,11.1733,11.1482,11.1545,1825890.0
2016-04-28 15:20:00,17.8,17.81,17.61,17.63,850978.0,11.1545,11.1607,11.0354,11.0479,850978.0
2016-04-28 15:30:00,17.63,17.69,17.6,17.68,580759.0,11.0479,11.0855,11.0291,11.0793,580759.0
2016-04-28 15:40:00,17.68,17.71,17.66,17.67,537493.0,11.0793,11.0981,11.0667,11.073,537493.0
2016-04-28 15:50:00,17.67,17.68,17.61,17.66,1215311.0,11.073,11.0793,11.0354,11.0667,1215311.0
2016-04-29 09:30:00,17.74,17.95,17.7,17.9,536900.0,11.1169,11.2485,11.0918,11.2171,536900.0
2016-04-29 09:40:00,17.89,18.03,17.87,17.97,488235.0,11.2109,11.2986,11.1983,11.261,488235.0
2016-04-29 09:50:00,17.97,17.99,17.72,17.76,514471.0,11.261,11.2735,11.1043,11.1294,514471.0
2016-04-29 10:00:00,17.76,17.79,17.61,17.75,716459.0,11.1294,11.1482,11.0354,11.1231,716459.0
2016-04-29 10:10:00,17.76,17.81,17.7,17.79,423307.0,11.1294,11.1607,11.0918,11.1482,423307.0
2016-04-29 10:20:00,17.79,17.83,17.74,17.77,346368.0,11.1482,11.1733,11.1169,11.1357,346368.0
2016-04-29 10:30:00,17.76,17.86,17.76,17.81,324303.0,11.1294,11.1921,11.1294,11.1607,324303.0
2016-04-29 10:40:00,17.81,17.82,17.72,17.74,220439.0,11.1607,11.167,11.1043,11.1169,220439.0
2016-04-29 10:50:00,17.74,17.77,17.68,17.68,191310.0,11.1169,11.1357,11.0793,11.0793,191310.0
2016-04-29 11:00:00,17.69,17.74,17.66,17.72,210578.0,11.0855,11.1169,11.0667,11.1043,210578.0
2016-04-29 11:10:00,17.71,17.74,17.61,17.62,266729.0,11.0981,11.1169,11.0354,11.0417,266729.0
2016-04-29 11:20:00,17.62,17.64,17.51,17.53,341171.0,11.0417,11.0542,10.9727,10.9853,341171.0
2016-04-29 11:30:00,17.53,17.59,17.43,17.51,437037.0,10.9853,11.0229,10.9226,10.9727,437037.0
2016-04-29 11:40:00,17.5,17.53,17.43,17.5,465812.0,10.9665,10.9853,10.9226,10.9665,465812.0
2016-04-29 11:50:00,17.5,17.6,17.49,17.56,322515.0,10.9665,11.0291,10.9602,11.0041,322515.0
2016-04-29 12:00:00,17.57,17.58,17.48,17.54,238979.0,11.0103,11.0166,10.9539,10.9915,238979.0
2016-04-29 12:10:00,17.54,17.54,17.45,17.53,283124.0,10.9915,10.9915,10.9351,10.9853,283124.0
2016-04-29 12:20:00,17.52,17.59,17.51,17.53,189707.0,10.979,11.0229,10.9727,10.9853,189707.0
2016-04-29 12:30:00,17.53,17.63,17.51,17.62,178593.0,10.9853,11.0479,10.9727,11.0417,178593.0
2016-04-29 12:40:00,17.61,17.63,17.56,17.59,179024.0,11.0354,11.0479,11.0041,11.0229,179024.0
2016-04-29 12:50:00,17.59,17.63,17.54,17.57,232129.0,11.0229,11.0479,10.9915,11.0103,232129.0
2016-04-29 13:00:00,17.57,17.65,17.56,17.64,221165.0,11.0103,11.0605,11.0041,11.0542,221165.0
2016-04-29 13:10:00,17.63,17.67,17.6,17.64,116828.0,11.0479,11.073,11.0291,11.0542,116828.0
2016-04-29 13:20:00,17.64,17.64,17.57,17.57,124530.0,11.0542,11.0542,11.0103,11.0103,124530.0
2016-04-29 13:30:00,17.57,17.58,17.54,17.57,230297.0,11.0103,11.0166,10.9915,11.0103,230297.0
2016-04-29 13:40:00,17.57,17.57,17.46,17.47,326809.0,11.0103,11.0103,10.9414,10.9477,326809.0
2016-04-29 13:50:00,17.48,17.54,17.47,17.54,169734.0,10.9539,10.9915,10.9477,10.9915,169734.0
2016-04-29 14:00:00,17.53,17.55,17.51,17.52,241236.0,10.9853,10.9978,10.9727,10.979,241236.0
2016-04-29 14:10:00,17.52,17.57,17.48,17.57,204088.0,10.979,11.0103,10.9539,11.0103,204088.0
2016-04-29 14:20:00,17.57,17.66,17.55,17.62,206797.0,11.0103,11.0667,10.9978,11.0417,206797.0
2016-04-29 14:30:00,17.62,17.62,17.56,17.59,111393.0,11.0417,11.0417,11.0041,11.0229,111393.0
2016-04-29 14:40:00,17.58,17.63,17.57,17.58,165800.0,11.0166,11.0479,11.0103,11.0166,165800.0
2016-04-29 14:50:00,17.59,17.61,17.53,17.6,164065.0,11.0229,11.0354,10.9853,11.0291,164065.0
2016-04-29 15:00:00,17.6,17.65,17.58,17.62,129062.0,11.0291,11.0605,11.0166,11.0417,129062.0
2016-04-29 15:10:00,17.63,17.74,17.62,17.72,349524.0,11.0479,11.1169,11.0417,11.1043,349524.0
2016-04-29 15:20:00,17.73,17.73,17.67,17.7,327989.0,11.1106,11.1106,11.073,11.0918,327989.0
2016-04-29 15:30:00,17.69,17.77,17.69,17.75,357780.0,11.0855,11.1357,11.0855,11.1231,357780.0
2016-04-29 15:40:00,17.75,17.83,17.74,17.76,1008954.0,11.1231,11.1733,11.1169,11.1294,1008954.0
2016-04-29 15:50:00,17.76,17.78,17.73,17.77,1342730.0,11.1294,11.1419,11.1106,11.1357,1342730.0
2016-05-02 09:30:00,17.73,17.76,17.51,17.67,587166.0,11.1106,11.1294,10.9727,11.073,587166.0
2016-05-02 09:40:00,17.67,17.69,17.43,17.47,528743.0,11.073,11.0855,10.9226,10.9477,528743.0
2016-05-02 09:50:00,17.46,17.56,17.43,17.49,406086.0,10.9414,11.0041,10.9226,10.9602,406086.0
2016-05-02 10:00:00,17.49,17.54,17.43,17.48,519049.0,10.9602,10.9915,10.9226,10.9539,519049.0
2016-05-02 10:10:00,17.49,17.59,17.44,17.54,380465.0,10.9602,11.0229,10.9289,10.9915,380465.0
2016-05-02 10:20:00,17.54,17.6,17.53,17.57,310263.0,10.9915,11.0291,10.9853,11.0103,310263.0
2016-05-02 10:30:00,17.56,17.56,17.47,17.51,263535.0,11.0041,11.0041,10.9477,10.9727,263535.0
2016-05-02 10:40:00,17.51,17.56,17.48,17.53,193859.0,10.9727,11.0041,10.9539,10.9853,193859.0
2016-05-02 10:50:00,17.53,17.57,17.47,17.55,247577.0,10.9853,11.0103,10.9477,10.9978,247577.0
2016-05-02 11:00:00,17.55,17.62,17.52,17.61,331898.0,10.9978,11.0417,10.979,11.0354,331898.0
2016-05-02 11:10:00,17.6,17.65,17.55,17.56,226024.0,11.0291,11.0605,10.9978,11.0041,226024.0
2016-05-02 11:20:00,17.57,17.57,17.46,17.47,281689.0,11.0103,11.0103,10.9414,10.9477,281689.0
2016-05-02 11:30:00,17.48,17.57,17.46,17.53,276256.0,10.9539,11.0103,10.9414,10.9853,276256.0
2016-05-02 11:40:00,17.53,17.54,17.41,17.41,327499.0,10.9853,10.9915,10.9101,10.9101,327499.0
2016-05-02 11:50:00,17.42,17.44,17.33,17.36,421063.0,10.9163,10.9289,10.8599,10.8787,421063.0
2016-05-02 12:00:00,17.36,17.42,17.34,17.4,244309.0,10.8787,10.9163,10.8662,10.9038,244309.0
2016-05-02 12:10:00,17.39,17.4,17.34,17.37,229281.0,10.8975,10.9038,10.8662,10.885,229281.0
2016-05-02 12:20:00,17.37,17.39,17.3,17.31,228186.0,10.885,10.8975,10.8411,10.8474,228186.0
2016-05-02 12:30:00,17.32,17.4,17.31,17.37,300094.0,10.8537,10.9038,10.8474,10.885,300094.0
2016-05-02 12:40:00,17.37,17.45,17.36,17.44,451360.0,10.885,10.9351,10.8787,10.9289,451360.0
2016-05-02 12:50:00,17.44,17.48,17.43,17.47,208885.0,10.9289,10.9539,10.9226,10.9477,208885.0
2016-05-02 13:00:00,17.47,17.55,17.46,17.5,168686.0,10.9477,10.9978,10.9414,10.9665,168686.0
2016-05-02 13:10:00,17.49,17.61,17.48,17.6,262597.0,10.9602,11.0354,10.9539,11.0291,262597.0
2016-05-02 13:20:00,17.6,17.65,17.59,17.64,253010.0,11.0291,11.0605,11.0229,11.0542,253010.0
2016-05-02 13:30:00,17.63,17.64,17.53,17.53,190653.0,11.0479,11.0542,10.9853,10.9853,190653.0
2016-05-02 13:40:00,17.53,17.61,17.53,17.61,215246.0,10.9853,11.0354,10.9853,11.0354,215246.0
2016-05-02 13:50:00,17.6,17.62,17.52,17.53,176503.0,11.0291,11.0417,10.979,10.9853,176503.0
2016-05-02 14:00:00,17.53,17.6,17.51,17.58,183800.0,10.9853,11.0291,10.9727,11.0166,183800.0
2016-05-02 14:10:00,17.57,17.64,17.56,17.63,266348.0,11.0103,11.0542,11.0041,11.0479,266348.0
2016-05-02 14:20:00,17.63,17.67,17.53,17.55,266467.0,11.0479,11.073,10.9853,10.9978,266467.0
2016-05-02 14:30:00,17.55,17.61,17.54,17.57,160343.0,10.9978,11.0354,10.9915,11.0103,160343.0
2016-05-02 14:40:00,17.57,17.58,17.53,17.55,186259.0,11.0103,11.0166,10.9853,10.9978,186259.0
2016-05-02 14:50:00,17.55,17.57,17.52,17.57,137556.0,10.9978,11.0103,10.979,11.0103,137556.0
2016-05-02 15:00:00,17.57,17.59,17.55,17.59,210624.0,11.0103,11.0229,10.9978,11.0229,210624.0
2016-05-02 15:10:00,17.59,17.59,17.53,17.55,372461.0,11.0229,11.0229,10.9853,10.9978,372461.0
2016-05-02 15:20:00,17.56,17.58,17.54,17.57,286570.0,11.0041,11.0166,10.9915,11.0103,286570.0
2016-05-02 15:30:00,17.57,17.59,17.53,17.56,283608.0,11.0103,11.0229,10.9853,11.0041,283608.0
2016-05-02 15:40:00,17.56,17.6,17.55,17.57,339586.0,11.0041,11.0291,10.9978,11.0103,339586.0
2016-05-02 15:50:00,17.57,17.6,17.55,17.59,1017429.0,11.0103,11.0291,10.9978,11.0229,1017429.0
2016-05-03 09:30:00,17.28,17.31,17.1,17.16,1031070.0,10.8286,10.8474,10.7158,10.7534,1031070.0
2016-05-03 09:40:00,17.16,17.25,17.14,17.16,479182.0,10.7534,10.8098,10.7409,10.7534,479182.0
2016-05-03 09:50:00,17.16,17.18,17.03,17.04,737977.0,10.7534,10.7659,10.6719,10.6782,737977.0
2016-05-03 10:00:00,17.04,17.11,16.98,16.98,1156771.0,10.6782,10.7221,10.6406,10.6406,1156771.0
2016-05-03 10:10:00,16.98,17.15,16.95,17.13,617367.0,10.6406,10.7471,10.6218,10.7346,617367.0
2016-05-03 10:20:00,17.13,17.14,17.03,17.05,334172.0,10.7346,10.7409,10.6719,10.6845,334172.0
2016-05-03 10:30:00,17.05,17.08,17.0,17.08,440696.0,10.6845,10.7033,10.6531,10.7033,440696.0
2016-05-03 10:40:00,17.08,17.17,17.06,17.14,432791.0,10.7033,10.7597,10.6907,10.7409,432791.0
2016-05-03 10:50:00,17.14,17.2,17.09,17.11,541390.0,10.7409,10.7785,10.7095,10.7221,541390.0
2016-05-03 11:00:00,17.11,17.19,17.08,17.19,188459.0,10.7221,10.7722,10.7033,10.7722,188459.0
2016-05-03 11:10:00,17.19,17.19,17.08,17.1,184729.0,10.7722,10.7722,10.7033,10.7158,184729.0
2016-05-03 11:20:00,17.1,17.11,17.03,17.1,225405.0,10.7158,10.7221,10.6719,10.7158,225405.0
2016-05-03 11:30:00,17.1,17.17,17.06,17.16,318663.0,10.7158,10.7597,10.6907,10.7534,318663.0
2016-05-03 11:40:00,17.15,17.22,17.15,17.18,323168.0,10.7471,10.791,10.7471,10.7659,323168.0
2016-05-03 11:50:00,17.19,17.25,17.18,17.21,313252.0,10.7722,10.8098,10.7659,10.7847,313252.0
2016-05-03 12:00:00,17.21,17.23,17.1,17.13,434039.0,10.7847,10.7973,10.7158,10.7346,434039.0
2016-05-03 12:10:00,17.12,17.12,17.06,17.09,264636.0,10.7283,10.7283,10.6907,10.7095,264636.0
2016-05-03 12:20:00,17.09,17.09,17.03,17.05,249216.0,10.7095,10.7095,10.6719,10.6845,249216.0
2016-05-03 12:30:00,17.06,17.11,17.05,17.11,133322.0,10.6907,10.7221,10.6845,10.7221,133322.0
2016-05-03 12:40:00,17.11,17.15,17.1,17.13,122022.0,10.7221,10.7471,10.7158,10.7346,122022.0
2016-05-03 12:50:00,17.12,17.17,17.12,17.16,193619.0,10.7283,10.7597,10.7283,10.7534,193619.0
2016-05-03 13:00:00,17.16,17.24,17.14,17.23,206590.0,10.7534,10.8035,10.7409,10.7973,206590.0
2016-05-03 13:10:00,17.24,17.29,17.22,17.29,272592.0,10.8035,10.8349,10.791,10.8349,272592.0
2016-05-03 13:20:00,17.28,17.31,17.25,17.3,179158.0,10.8286,10.8474,10.8098,10.8411,179158.0
2016-05-03 13:30:00,17.3,17.36,17.28,17.36,231996.0,10.8411,10.8787,10.8286,10.8787,231996.0
2016-05-03 13:40:00,17.36,17.4,17.32,17.32,174326.0,10.8787,10.9038,10.8537,10.8537,174326.0
2016-05-03 13:50:00,17.33,17.36,17.27,17.27,161468.0,10.8599,10.8787,10.8223,10.8223,161468.0
2016-05-03 14:00:00,17.28,17.3,17.25,17.3,180355.0,10.8286,10.8411,10.8098,10.8411,180355.0
2016-05-03 14:10:00,17.29,17.3,17.23,17.23,225955.0,10.8349,10.8411,10.7973,10.7973,225955.0
2016-05-03 14:20:00,17.23,17.29,17.22,17.29,247248.0,10.7973,10.8349,10.791,10.8349,247248.0
2016-05-03 14:30:00,17.29,17.31,17.25,17.25,258050.0,10.8349,10.8474,10.8098,10.8098,258050.0
2016-05-03 14:40:00,17.25,17.28,17.21,17.22,170647.0,10.8098,10.8286,10.7847,10.791,170647.0
2016-05-03 14:50:00,17.22,17.25,17.21,17.24,251652.0,10.791,10.8098,10.7847,10.8035,251652.0
2016-05-03 15:00:00,17.24,17.25,17.2,17.25,205692.0,10.8035,10.8098,10.7785,10.8098,205692.0
2016-05-03 15:10:00,17.25,17.25,17.2,17.24,254651.0,10.8098,10.8098,10.7785,10.8035,254651.0
2016-05-03 15:20:00,17.24,17.26,17.2,17.23,238338.0,10.8035,10.8161,10.7785,10.7973,238338.0
2016-05-03 15:30:00,17.23,17.27,17.2,17.22,451969.0,10.7973,10.8223,10.7785,10.791,451969.0
2016-05-03 15:40:00,17.23,17.29,17.2,17.27,547844.0,10.7973,10.8349,10.7785,10.8223,547844.0
2016-05-03 15:50:00,17.27,17.29,17.25,17.27,922327.0,10.8223,10.8349,10.8098,10.8223,922327.0
2016-05-04 09:30:00,17.25,17.44,17.19,17.39,702939.0,10.8098,10.9289,10.7722,10.8975,702939.0
2016-05-04 09:40:00,17.38,17.44,17.32,17.43,519463.0,10.8913,10.9289,10.8537,10.9226,519463.0
2016-05-04 09:50:00,17.43,17.47,17.35,17.36,296248.0,10.9226,10.9477,10.8725,10.8787,296248.0
2016-05-04 10:00:00,17.36,17.41,17.27,17.32,351298.0,10.8787,10.9101,10.8223,10.8537,351298.0
2016-05-04 10:10:00,17.31,17.37,17.23,17.32,324456.0,10.8474,10.885,10.7973,10.8537,324456.0
2016-05-04 10:20:00,17.32,17.32,17.24,17.28,235768.0,10.8537,10.8537,10.8035,10.8286,235768.0
2016-05-04 10:30:00,17.29,17.29,17.07,17.14,598281.0,10.8349,10.8349,10.697,10.7409,598281.0
2016-05-04 10:40:00,17.14,17.17,17.0,17.01,400671.0,10.7409,10.7597,10.6531,10.6594,400671.0
2016-05-04 10:50:00,17.01,17.08,17.0,17.05,287699.0,10.6594,10.7033,10.6531,10.6845,287699.0
2016-05-04 11:00:00,17.06,17.11,17.03,17.03,326288.0,10.6907,10.7221,10.6719,10.6719,326288.0
2016-05-04 11:10:00,17.04,17.06,16.9,16.92,689017.0,10.6782,10.6907,10.5905,10.603,689017.0
2016-05-04 11:20:00,16.92,16.96,16.85,16.95,398588.0,10.603,10.6281,10.5592,10.6218,398588.0
2016-05-04 11:30:00,16.95,17.05,16.9,17.02,607095.0,10.6218,10.6845,10.5905,10.6657,607095.0
2016-05-04 11:40:00,17.02,17.1,16.97,17.05,381307.0,10.6657,10.7158,10.6343,10.6845,381307.0
2016-05-04 11:50:00,17.05,17.06,16.99,17.02,359831.0,10.6845,10.6907,10.6469,10.6657,359831.0
2016-05-04 12:00:00,17.02,17.08,17.0,17.02,280572.0,10.6657,10.7033,10.6531,10.6657,280572.0
2016-05-04 12:10:00,17.01,17.08,17.0,17.04,216156.0,10.6594,10.7033,10.6531,10.6782,216156.0
2016-05-04 12:20:00,17.04,17.09,17.0,17.01,323581.0,10.6782,10.7095,10.6531,10.6594,323581.0
2016-05-04 12:30:00,17.01,17.04,16.98,17.0,239395.0,10.6594,10.6782,10.6406,10.6531,239395.0
2016-05-04 12:40:00,16.99,17.04,16.98,17.0,199925.0,10.6469,10.6782,10.6406,10.6531,199925.0
2016-05-04 12:50:00,17.01,17.01,16.91,16.91,261589.0,10.6594,10.6594,10.5968,10.5968,261589.0
2016-05-04 13:00:00,16.91,16.95,16.89,16.89,325942.0,10.5968,10.6218,10.5842,10.5842,325942.0
2016-05-04 13:10:00,16.89,16.94,16.87,16.94,135922.0,10.5842,10.6156,10.5717,10.6156,135922.0
2016-05-04 13:20:00,16.94,16.97,16.93,16.97,130842.0,10.6156,10.6343,10.6093,10.6343,130842.0
2016-05-04 13:30:00,16.97,17.0,16.94,16.94,172018.0,10.6343,10.6531,10.6156,10.6156,172018.0
2016-05-04 13:40:00,16.94,17.04,16.94,17.01,374853.0,10.6156,10.6782,10.6156,10.6594,374853.0
2016-05-04 13:50:00,17.01,17.03,16.95,16.97,211719.0,10.6594,10.6719,10.6218,10.6343,211719.0
2016-05-04 14:00:00,16.96,17.0,16.95,16.96,269237.0,10.6281,10.6531,10.6218,10.6281,269237.0
2016-05-04 14:10:00,16.96,16.97,16.93,16.94,151047.0,10.6281,10.6343,10.6093,10.6156,151047.0
2016-05-04 14:20:00,16.95,17.05,16.92,17.05,405372.0,10.6218,10.6845,10.603,10.6845,405372.0
2016-05-04 14:30:00,17.05,17.05,16.98,17.0,182553.0,10.6845,10.6845,10.6406,10.6531,182553.0
2016-05-04 14:40:00,17.0,17.02,16.99,16.99,151161.0,10.6531,10.6657,10.6469,10.6469,151161.0
2016-05-04 14:50:00,16.99,17.01,16.97,16.99,148877.0,10.6469,10.6594,10.6343,10.6469,148877.0
2016-05-04 15:00:00,16.98,17.01,16.97,16.98,164468.0,10.6406,10.6594,10.6343,10.6406,164468.0
2016-05-04 15:10:00,16.98,17.02,16.97,17.0,409970.0,10.6406,10.6657,10.6343,10.6531,409970.0
2016-05-04 15:20:00,17.0,17.05,16.98,17.04,392509.0,10.6531,10.6845,10.6406,10.6782,392509.0
2016-05-04 15:30:00,17.04,17.1,17.03,17.1,390297.0,10.6782,10.7158,10.6719,10.7158,390297.0
2016-05-04 15:40:00,17.1,17.17,17.09,17.16,823978.0,10.7158,10.7597,10.7095,10.7534,823978.0
2016-05-04 15:50:00,17.17,17.17,17.14,17.14,935980.0,10.7597,10.7597,10.7409,10.7409,935980.0
2016-05-05 09:30:00,17.4,17.52,17.33,17.42,761005.0,10.9038,10.979,10.8599,10.9163,761005.0
2016-05-05 09:40:00,17.43,17.53,17.4,17.52,671524.0,10.9226,10.9853,10.9038,10.979,671524.0
2016-05-05 09:50:00,17.52,17.62,17.51,17.55,799837.0,10.979,11.0417,10.9727,10.9978,799837.0
2016-05-05 10:00:00,17.55,17.67,17.46,17.66,647964.0,10.9978,11.073,10.9414,11.0667,647964.0
2016-05-05 10:10:00,17.67,17.69,17.5,17.55,452194.0,11.073,11.0855,10.9665,10.9978,452194.0
2016-05-05 10:20:00,17.55,17.56,17.41,17.43,308696.0,10.9978,11.0041,10.9101,10.9226,308696.0
2016-05-05 10:30:00,17.42,17.47,17.39,17.41,239620.0,10.9163,10.9477,10.8975,10.9101,239620.0
2016-05-05 10:40:00,17.41,17.42,17.36,17.39,231402.0,10.9101,10.9163,10.8787,10.8975,231402.0
2016-05-05 10:50:00,17.38,17.42,17.35,17.38,184764.0,10.8913,10.9163,10.8725,10.8913,184764.0
2016-05-05 11:00:00,17.39,17.41,17.31,17.31,340483.0,10.8975,10.9101,10.8474,10.8474,340483.0
2016-05-05 11:10:00,17.3,17.33,17.29,17.31,154205.0,10.8411,10.8599,10.8349,10.8474,154205.0
2016-05-05 11:20:00,17.3,17.31,17.22,17.29,230694.0,10.8411,10.8474,10.791,10.8349,230694.0
2016-05-05 11:30:00,17.28,17.32,17.25,17.26,270967.0,10.8286,10.8537,10.8098,10.8161,270967.0
2016-05-05 11:40:00,17.26,17.27,17.2,17.2,182585.0,10.8161,10.8223,10.7785,10.7785,182585.0
2016-05-05 11:50:00,17.21,17.23,17.17,17.19,198370.0,10.7847,10.7973,10.7597,10.7722,198370.0
2016-05-05 12:00:00,17.19,17.22,17.18,17.19,186756.0,10.7722,10.791,10.7659,10.7722,186756.0
2016-05-05 12:10:00,17.19,17.26,17.19,17.21,267967.0,10.7722,10.8161,10.7722,10.7847,267967.0
2016-05-05 12:20:00,17.2,17.22,17.18,17.2,132591.0,10.7785,10.791,10.7659,10.7785,132591.0
2016-05-05 12:30:00,17.2,17.25,17.17,17.23,269580.0,10.7785,10.8098,10.7597,10.7973,269580.0
2016-05-05 12:40:00,17.24,17.24,17.18,17.22,125474.0,10.8035,10.8035,10.7659,10.791,125474.0
2016-05-05 12:50:00,17.22,17.3,17.22,17.27,232880.0,10.791,10.8411,10.791,10.8223,232880.0
2016-05-05 13:00:00,17.26,17.27,17.16,17.16,144100.0,10.8161,10.8223,10.7534,10.7534,144100.0
2016-05-05 13:10:00,17.16,17.18,17.14,17.14,381221.0,10.7534,10.7659,10.7409,10.7409,381221.0
2016-05-05 13:20:00,17.14,17.16,17.05,17.05,222694.0,10.7409,10.7534,10.6845,10.6845,222694.0
2016-05-05 13:30:00,17.06,17.13,17.05,17.08,230846.0,10.6907,10.7346,10.6845,10.7033,230846.0
2016-05-05 13:40:00,17.09,17.16,17.08,17.13,348579.0,10.7095,10.7534,10.7033,10.7346,348579.0
2016-05-05 13:50:00,17.14,17.14,17.06,17.07,231224.0,10.7409,10.7409,10.6907,10.697,231224.0
2016-05-05 14:00:00,17.06,17.11,17.03,17.1,341385.0,10.6907,10.7221,10.6719,10.7158,341385.0
2016-05-05 14:10:00,17.09,17.11,17.04,17.05,223047.0,10.7095,10.7221,10.6782,10.6845,223047.0
2016-05-05 14:20:00,17.05,17.15,17.05,17.13,300369.0,10.6845,10.7471,10.6845,10.7346,300369.0
2016-05-05 14:30:00,17.12,17.14,17.07,17.14,399480.0,10.7283,10.7409,10.697,10.7409,399480.0
2016-05-05 14:40:00,17.13,17.17,17.13,17.15,246853.0,10.7346,10.7597,10.7346,10.7471,246853.0
2016-05-05 14:50:00,17.14,17.15,17.06,17.07,226381.0,10.7409,10.7471,10.6907,10.697,226381.0
2016-05-05 15:00:00,17.07,17.08,17.03,17.04,331626.0,10.697,10.7033,10.6719,10.6782,331626.0
2016-05-05 15:10:00,17.05,17.09,17.04,17.09,471944.0,10.6845,10.7095,10.6782,10.7095,471944.0
2016-05-05 15:20:00,17.09,17.14,17.06,17.11,362395.0,10.7095,10.7409,10.6907,10.7221,362395.0
2016-05-05 15:30:00,17.11,17.12,17.07,17.08,323847.0,10.7221,10.7283,10.697,10.7033,323847.0
2016-05-05 15:40:00,17.08,17.14,17.08,17.14,673688.0,10.7033,10.7409,10.7033,10.7409,673688.0
2016-05-05 15:50:00,17.13,17.14,17.11,17.13,927205.0,10.7346,10.7409,10.7221,10.7346,927205.0
2016-05-06 09:30:00,16.99,17.23,16.97,17.16,801484.0,10.6469,10.7973,10.6343,10.7534,801484.0
2016-05-06 09:40:00,17.16,17.28,17.16,17.26,453945.0,10.7534,10.8286,10.7534,10.8161,453945.0
2016-05-06 09:50:00,17.26,17.33,17.21,17.22,483817.0,10.8161,10.8599,10.7847,10.791,483817.0
2016-05-06 10:00:00,17.23,17.35,17.2,17.35,353202.0,10.7973,10.8725,10.7785,10.8725,353202.0
2016-05-06 10:10:00,17.35,17.35,17.22,17.29,372721.0,10.8725,10.8725,10.791,10.8349,372721.0
2016-05-06 10:20:00,17.29,17.32,17.15,17.18,437373.0,10.8349,10.8537,10.7471,10.7659,437373.0
2016-05-06 10:30:00,17.17,17.22,17.06,17.11,384041.0,10.7597,10.791,10.6907,10.7221,384041.0
2016-05-06 10:40:00,17.11,17.13,17.01,17.03,311125.0,10.7221,10.7346,10.6594,10.6719,311125.0
2016-05-06 10:50:00,17.02,17.07,16.95,16.98,424073.0,10.6657,10.697,10.6218,10.6406,424073.0
2016-05-06 11:00:00,16.97,17.04,16.95,16.97,553370.0,10.6343,10.6782,10.6218,10.6343,553370.0
2016-05-06 11:10:00,16.97,17.01,16.91,16.97,497439.0,10.6343,10.6594,10.5968,10.6343,497439.0
2016-05-06 11:20:00,16.97,17.09,16.96,17.07,425643.0,10.6343,10.7095,10.6281,10.697,425643.0
2016-05-06 11:30:00,17.07,17.07,17.02,17.04,222862.0,10.697,10.697,10.6657,10.6782,222862.0
2016-05-06 11:40:00,17.04,17.07,16.98,16.98,306186.0,10.6782,10.697,10.6406,10.6406,306186.0
2016-05-06 11:50:00,16.98,17.0,16.91,16.95,258732.0,10.6406,10.6531,10.5968,10.6218,258732.0
2016-05-06 12:00:00,16.96,16.98,16.93,16.97,193655.0,10.6281,10.6406,10.6093,10.6343,193655.0
2016-05-06 12:10:00,16.97,16.99,16.93,16.95,282552.0,10.6343,10.6469,10.6093,10.6218,282552.0
2016-05-06 12:20:00,16.95,17.02,16.92,16.94,309838.0,10.6218,10.6657,10.603,10.6156,309838.0
2016-05-06 12:30:00,16.93,17.02,16.91,16.98,344357.0,10.6093,10.6657,10.5968,10.6406,344357.0
2016-05-06 12:40:00,16.99,17.0,16.94,16.98,208505.0,10.6469,10.6531,10.6156,10.6406,208505.0
2016-05-06 12:50:00,16.98,17.04,16.96,16.99,344418.0,10.6406,10.6782,10.6281,10.6469,344418.0
2016-05-06 13:00:00,16.98,17.0,16.92,16.93,283372.0,10.6406,10.6531,10.603,10.6093,283372.0
2016-05-06 13:10:00,16.93,16.96,16.9,16.92,608635.0,10.6093,10.6281,10.5905,10.603,608635.0
2016-05-06 13:20:00,16.91,16.94,16.9,16.91,228476.0,10.5968,10.6156,10.5905,10.5968,228476.0
2016-05-06 13:30:00,16.91,16.99,16.88,16.94,395656.0,10.5968,10.6469,10.578,10.6156,395656.0
2016-05-06 13:40:00,16.94,16.96,16.91,16.92,300407.0,10.6156,10.6281,10.5968,10.603,300407.0
2016-05-06 13:50:00,16.92,17.0,16.88,16.99,457853.0,10.603,10.6531,10.578,10.6469,457853.0
2016-05-06 14:00:00,16.99,17.02,16.96,16.96,304818.0,10.6469,10.6657,10.6281,10.6281,304818.0
2016-05-06 14:10:00,16.96,16.98,16.93,16.97,235721.0,10.6281,10.6406,10.6093,10.6343,235721.0
2016-05-06 14:20:00,16.96,17.0,16.9,16.91,450955.0,10.6281,10.6531,10.5905,10.5968,450955.0
2016-05-06 14:30:00,16.92,16.92,16.86,16.89,333981.0,10.603,10.603,10.5654,10.5842,333981.0
2016-05-06 14:40:00,16.89,16.9,16.86,16.88,273917.0,10.5842,10.5905,10.5654,10.578,273917.0
2016-05-06 14:50:00,16.88,16.95,16.88,16.92,463857.0,10.578,10.6218,10.578,10.603,463857.0
2016-05-06 15:00:00,16.92,16.95,16.9,16.91,427682.0,10.603,10.6218,10.5905,10.5968,427682.0
2016-05-06 15:10:00,16.91,16.93,16.88,16.89,368605.0,10.5968,10.6093,10.578,10.5842,368605.0
2016-05-06 15:20:00,16.88,16.92,16.87,16.89,488948.0,10.578,10.603,10.5717,10.5842,488948.0
2016-05-06 15:30:00,16.89,16.89,16.85,16.87,414253.0,10.5842,10.5842,10.5592,10.5717,414253.0
2016-05-06 15:40:00,16.87,16.9,16.84,16.85,675494.0,10.5717,10.5905,10.5529,10.5592,675494.0
2016-05-06 15:50:00,16.86,16.86,16.83,16.86,1063911.0,10.5654,10.5654,10.5466,10.5654,1063911.0
2016-05-09 09:30:00,16.85,17.05,16.84,16.91,812252.0,10.5592,10.6845,10.5529,10.5968,812252.0
2016-05-09 09:40:00,16.91,16.93,16.7,16.71,694839.0,10.5968,10.6093,10.4652,10.4714,694839.0
2016-05-09 09:50:00,16.7,16.71,16.63,16.69,868147.0,10.4652,10.4714,10.4213,10.4589,868147.0
2016-05-09 10:00:00,16.68,16.85,16.67,16.79,315541.0,10.4526,10.5592,10.4464,10.5216,315541.0
2016-05-09 10:10:00,16.79,16.81,16.72,16.75,617674.0,10.5216,10.5341,10.4777,10.4965,617674.0
2016-05-09 10:20:00,16.75,16.82,16.67,16.75,440912.0,10.4965,10.5404,10.4464,10.4965,440912.0
2016-05-09 10:30:00,16.76,16.79,16.69,16.73,496097.0,10.5028,10.5216,10.4589,10.484,496097.0
2016-05-09 10:40:00,16.73,16.74,16.69,16.73,465488.0,10.484,10.4902,10.4589,10.484,465488.0
2016-05-09 10:50:00,16.73,16.76,16.68,16.73,563459.0,10.484,10.5028,10.4526,10.484,563459.0
2016-05-09 11:00:00,16.72,16.82,16.7,16.75,324480.0,10.4777,10.5404,10.4652,10.4965,324480.0
2016-05-09 11:10:00,16.76,16.78,16.71,16.76,583212.0,10.5028,10.5153,10.4714,10.5028,583212.0
2016-05-09 11:20:00,16.77,16.89,16.75,16.84,330571.0,10.509,10.5842,10.4965,10.5529,330571.0
2016-05-09 11:30:00,16.84,16.84,16.78,16.82,226421.0,10.5529,10.5529,10.5153,10.5404,226421.0
2016-05-09 11:40:00,16.82,16.86,16.79,16.82,292454.0,10.5404,10.5654,10.5216,10.5404,292454.0
2016-05-09 11:50:00,16.82,16.85,16.79,16.82,402666.0,10.5404,10.5592,10.5216,10.5404,402666.0
2016-05-09 12:00:00,16.82,16.87,16.82,16.86,361894.0,10.5404,10.5717,10.5404,10.5654,361894.0
2016-05-09 12:10:00,16.85,16.95,16.84,16.95,245834.0,10.5592,10.6218,10.5529,10.6218,245834.0
2016-05-09 12:20:00,16.94,16.95,16.88,16.9,503534.0,10.6156,10.6218,10.578,10.5905,503534.0
2016-05-09 12:30:00,16.9,16.94,16.89,16.9,135219.0,10.5905,10.6156,10.5842,10.5905,135219.0
2016-05-09 12:40:00,16.9,16.97,16.89,16.96,225945.0,10.5905,10.6343,10.5842,10.6281,225945.0
2016-05-09 12:50:00,16.96,16.99,16.94,16.98,151301.0,10.6281,10.6469,10.6156,10.6406,151301.0
2016-05-09 13:00:00,16.97,17.0,16.96,17.0,203880.0,10.6343,10.6531,10.6281,10.6531,203880.0
2016-05-09 13:10:00,16.99,17.02,16.92,16.94,214461.0,10.6469,10.6657,10.603,10.6156,214461.0
2016-05-09 13:20:00,16.94,16.96,16.9,16.92,222948.0,10.6156,10.6281,10.5905,10.603,222948.0
2016-05-09 13:30:00,16.92,16.94,16.81,16.82,328100.0,10.603,10.6156,10.5341,10.5404,328100.0
2016-05-09 13:40:00,16.82,16.88,16.78,16.87,779221.0,10.5404,10.578,10.5153,10.5717,779221.0
2016-05-09 13:50:00,16.87,16.91,16.87,16.9,228978.0,10.5717,10.5968,10.5717,10.5905,228978.0
2016-05-09 14:00:00,16.9,16.91,16.87,16.89,204588.0,10.5905,10.5968,10.5717,10.5842,204588.0
2016-05-09 14:10:00,16.88,16.93,16.88,16.9,744938.0,10.578,10.6093,10.578,10.5905,744938.0
2016-05-09 14:20:00,16.9,16.94,16.88,16.9,406929.0,10.5905,10.6156,10.578,10.5905,406929.0
2016-05-09 14:30:00,16.91,16.95,16.9,16.94,211801.0,10.5968,10.6218,10.5905,10.6156,211801.0
2016-05-09 14:40:00,16.93,16.96,16.91,16.95,226280.0,10.6093,10.6281,10.5968,10.6218,226280.0
2016-05-09 14:50:00,16.95,16.99,16.93,16.95,288198.0,10.6218,10.6469,10.6093,10.6218,288198.0
2016-05-09 15:00:00,16.95,16.96,16.93,16.96,210458.0,10.6218,10.6281,10.6093,10.6281,210458.0
2016-05-09 15:10:00,16.96,16.97,16.94,16.95,237685.0,10.6281,10.6343,10.6156,10.6218,237685.0
2016-05-09 15:20:00,16.94,16.96,16.92,16.95,235401.0,10.6156,10.6281,10.603,10.6218,235401.0
2016-05-09 15:30:00,16.94,16.97,16.92,16.97,304372.0,10.6156,10.6343,10.603,10.6343,304372.0
2016-05-09 15:40:00,16.96,17.02,16.96,17.02,1086115.0,10.6281,10.6657,10.6281,10.6657,1086115.0
2016-05-09 15:50:00,17.02,17.03,17.0,17.02,1100225.0,10.6657,10.6719,10.6531,10.6657,1100225.0
2016-05-10 09:30:00,17.09,17.25,17.07,17.2,571027.0,10.7095,10.8098,10.697,10.7785,571027.0
2016-05-10 09:40:00,17.19,17.34,17.18,17.34,701152.0,10.7722,10.8662,10.7659,10.8662,701152.0
2016-05-10 09:50:00,17.35,17.39,17.17,17.2,426727.0,10.8725,10.8975,10.7597,10.7785,426727.0
2016-05-10 10:00:00,17.2,17.21,17.09,17.11,363146.0,10.7785,10.7847,10.7095,10.7221,363146.0
2016-05-10 10:10:00,17.1,17.21,17.05,17.13,372511.0,10.7158,10.7847,10.6845,10.7346,372511.0
2016-05-10 10:20:00,17.14,17.15,17.02,17.1,436317.0,10.7409,10.7471,10.6657,10.7158,436317.0
2016-05-10 10:30:00,17.1,17.23,17.09,17.13,348489.0,10.7158,10.7973,10.7095,10.7346,348489.0
2016-05-10 10:40:00,17.12,17.22,17.12,17.21,252210.0,10.7283,10.791,10.7283,10.7847,252210.0
2016-05-10 10:50:00,17.2,17.22,17.1,17.1,259411.0,10.7785,10.791,10.7158,10.7158,259411.0
2016-05-10 11:00:00,17.1,17.14,17.05,17.07,293956.0,10.7158,10.7409,10.6845,10.697,293956.0
2016-05-10 11:10:00,17.07,17.07,17.01,17.04,303038.0,10.697,10.697,10.6594,10.6782,303038.0
2016-05-10 11:20:00,17.03,17.1,17.0,17.1,376920.0,10.6719,10.7158,10.6531,10.7158,376920.0
2016-05-10 11:30:00,17.1,17.18,17.08,17.12,296783.0,10.7158,10.7659,10.7033,10.7283,296783.0
2016-05-10 11:40:00,17.13,17.15,17.08,17.12,230373.0,10.7346,10.7471,10.7033,10.7283,230373.0
2016-05-10 11:50:00,17.11,17.14,17.09,17.11,223776.0,10.7221,10.7409,10.7095,10.7221,223776.0
2016-05-10 12:00:00,17.12,17.21,17.1,17.18,236730.0,10.7283,10.7847,10.7158,10.7659,236730.0
2016-05-10 12:10:00,17.19,17.25,17.17,17.17,185745.0,10.7722,10.8098,10.7597,10.7597,185745.0
2016-05-10 12:20:00,17.18,17.18,17.1,17.17,230016.0,10.7659,10.7659,10.7158,10.7597,230016.0
2016-05-10 12:30:00,17.17,17.19,17.14,17.14,141372.0,10.7597,10.7722,10.7409,10.7409,141372.0
2016-05-10 12:40:00,17.15,17.21,17.13,17.2,166294.0,10.7471,10.7847,10.7346,10.7785,166294.0
2016-05-10 12:50:00,17.2,17.22,17.16,17.19,219833.0,10.7785,10.791,10.7534,10.7722,219833.0
2016-05-10 13:00:00,17.19,17.21,17.16,17.19,162598.0,10.7722,10.7847,10.7534,10.7722,162598.0
2016-05-10 13:10:00,17.19,17.2,17.17,17.18,136119.0,10.7722,10.7785,10.7597,10.7659,136119.0
2016-05-10 13:20:00,17.18,17.19,17.13,17.16,220167.0,10.7659,10.7722,10.7346,10.7534,220167.0
2016-05-10 13:30:00,17.16,17.19,17.15,17.18,111126.0,10.7534,10.7722,10.7471,10.7659,111126.0
2016-05-10 13:40:00,17.18,17.21,17.15,17.2,169926.0,10.7659,10.7847,10.7471,10.7785,169926.0
2016-05-10 13:50:00,17.2,17.24,17.2,17.23,179561.0,10.7785,10.8035,10.7785,10.7973,179561.0
2016-05-10 14:00:00,17.23,17.23,17.2,17.21,147881.0,10.7973,10.7973,10.7785,10.7847,147881.0
2016-05-10 14:10:00,17.2,17.24,17.2,17.24,187048.0,10.7785,10.8035,10.7785,10.8035,187048.0
2016-05-10 14:20:00,17.23,17.26,17.21,17.23,244862.0,10.7973,10.8161,10.7847,10.7973,244862.0
2016-05-10 14:30:00,17.23,17.24,17.17,17.18,242619.0,10.7973,10.8035,10.7597,10.7659,242619.0
2016-05-10 14:40:00,17.18,17.21,17.16,17.21,216931.0,10.7659,10.7847,10.7534,10.7847,216931.0
2016-05-10 14:50:00,17.21,17.21,17.18,17.18,226962.0,10.7847,10.7847,10.7659,10.7659,226962.0
2016-05-10 15:00:00,17.18,17.2,17.15,17.16,196612.0,10.7659,10.7785,10.7471,10.7534,196612.0
2016-05-10 15:10:00,17.17,17.17,17.08,17.09,557549.0,10.7597,10.7597,10.7033,10.7095,557549.0
2016-05-10 15:20:00,17.1,17.11,17.07,17.09,780095.0,10.7158,10.7221,10.697,10.7095,780095.0
2016-05-10 15:30:00,17.09,17.12,17.08,17.1,314630.0,10.7095,10.7283,10.7033,10.7158,314630.0
2016-05-10 15:40:00,17.1,17.14,17.09,17.12,366397.0,10.7158,10.7409,10.7095,10.7283,366397.0
2016-05-10 15:50:00,17.12,17.18,17.11,17.18,1148124.0,10.7283,10.7659,10.7221,10.7659,1148124.0
2016-05-11 09:30:00,17.12,17.19,17.03,17.05,549312.0,10.7283,10.7722,10.6719,10.6845,549312.0
2016-05-11 09:40:00,17.05,17.09,17.02,17.04,261732.0,10.6845,10.7095,10.6657,10.6782,261732.0
2016-05-11 09:50:00,17.04,17.04,16.87,16.9,383270.0,10.6782,10.6782,10.5717,10.5905,383270.0
2016-05-11 10:00:00,16.89,16.96,16.84,16.95,388111.0,10.5842,10.6281,10.5529,10.6218,388111.0
2016-05-11 10:10:00,16.95,16.97,16.89,16.89,331375.0,10.6218,10.6343,10.5842,10.5842,331375.0
2016-05-11 10:20:00,16.89,16.93,16.86,16.87,355551.0,10.5842,10.6093,10.5654,10.5717,355551.0
2016-05-11 10:30:00,16.88,17.17,16.87,17.05,901240.0,10.578,10.7597,10.5717,10.6845,901240.0
2016-05-11 10:40:00,17.05,17.08,16.97,17.07,366927.0,10.6845,10.7033,10.6343,10.697,366927.0
2016-05-11 10:50:00,17.07,17.15,17.05,17.12,451951.0,10.697,10.7471,10.6845,10.7283,451951.0
2016-05-11 11:00:00,17.11,17.13,17.04,17.11,332195.0,10.7221,10.7346,10.6782,10.7221,332195.0
2016-05-11 11:10:00,17.1,17.24,17.1,17.18,339609.0,10.7158,10.8035,10.7158,10.7659,339609.0
2016-05-11 11:20:00,17.17,17.24,17.14,17.21,300748.0,10.7597,10.8035,10.7409,10.7847,300748.0
2016-05-11 11:30:00,17.21,17.28,17.17,17.23,299310.0,10.7847,10.8286,10.7597,10.7973,299310.0
2016-05-11 11:40:00,17.23,17.28,17.21,17.23,316130.0,10.7973,10.8286,10.7847,10.7973,316130.0
2016-05-11 11:50:00,17.22,17.26,17.21,17.23,234912.0,10.791,10.8161,10.7847,10.7973,234912.0
2016-05-11 12:00:00,17.24,17.24,17.15,17.16,251651.0,10.8035,10.8035,10.7471,10.7534,251651.0
2016-05-11 12:10:00,17.16,17.2,17.12,17.14,136564.0,10.7534,10.7785,10.7283,10.7409,136564.0
2016-05-11 12:20:00,17.14,17.22,17.14,17.21,202530.0,10.7409,10.791,10.7409,10.7847,202530.0
2016-05-11 12:30:00,17.21,17.24,17.19,17.24,195543.0,10.7847,10.8035,10.7722,10.8035,195543.0
2016-05-11 12:40:00,17.24,17.24,17.19,17.2,289050.0,10.8035,10.8035,10.7722,10.7785,289050.0
2016-05-11 12:50:00,17.2,17.26,17.19,17.24,499911.0,10.7785,10.8161,10.7722,10.8035,499911.0
2016-05-11 13:00:00,17.23,17.24,17.2,17.2,182493.0,10.7973,10.8035,10.7785,10.7785,182493.0
2016-05-11 13:10:00,17.2,17.23,17.18,17.19,276629.0,10.7785,10.7973,10.7659,10.7722,276629.0
2016-05-11 13:20:00,17.19,17.21,17.16,17.2,311682.0,10.7722,10.7847,10.7534,10.7785,311682.0
2016-05-11 13:30:00,17.21,17.23,17.19,17.21,203548.0,10.7847,10.7973,10.7722,10.7847,203548.0
2016-05-11 13:40:00,17.21,17.23,17.19,17.22,201825.0,10.7847,10.7973,10.7722,10.791,201825.0
2016-05-11 13:50:00,17.21,17.23,17.15,17.16,212412.0,10.7847,10.7973,10.7471,10.7534,212412.0
2016-05-11 14:00:00,17.16,17.16,17.09,17.11,313330.0,10.7534,10.7534,10.7095,10.7221,313330.0
2016-05-11 14:10:00,17.1,17.12,17.08,17.08,178631.0,10.7158,10.7283,10.7033,10.7033,178631.0
2016-05-11 14:20:00,17.08,17.11,17.02,17.11,653069.0,10.7033,10.7221,10.6657,10.7221,653069.0
2016-05-11 14:30:00,17.11,17.14,17.09,17.11,159905.0,10.7221,10.7409,10.7095,10.7221,159905.0
2016-05-11 14:40:00,17.11,17.12,17.07,17.08,258653.0,10.7221,10.7283,10.697,10.7033,258653.0
2016-05-11 14:50:00,17.08,17.14,17.07,17.11,240611.0,10.7033,10.7409,10.697,10.7221,240611.0
2016-05-11 15:00:00,17.11,17.13,17.08,17.13,236997.0,10.7221,10.7346,10.7033,10.7346,236997.0
2016-05-11 15:10:00,17.13,17.13,17.09,17.1,342949.0,10.7346,10.7346,10.7095,10.7158,342949.0
2016-05-11 15:20:00,17.11,17.14,17.1,17.12,502033.0,10.7221,10.7409,10.7158,10.7283,502033.0
2016-05-11 15:30:00,17.12,17.13,17.05,17.05,389688.0,10.7283,10.7346,10.6845,10.6845,389688.0
2016-05-11 15:40:00,17.05,17.08,17.02,17.08,427220.0,10.6845,10.7033,10.6657,10.7033,427220.0
2016-05-11 15:50:00,17.08,17.09,17.06,17.06,875219.0,10.7033,10.7095,10.6907,10.6907,875219.0
2016-05-12 09:30:00,17.25,17.34,17.22,17.24,546043.0,10.8098,10.8662,10.791,10.8035,546043.0
2016-05-12 09:40:00,17.25,17.25,17.0,17.06,896490.0,10.8098,10.8098,10.6531,10.6907,896490.0
2016-05-12 09:50:00,17.05,17.18,17.01,17.04,932320.0,10.6845,10.7659,10.6594,10.6782,932320.0
2016-05-12 10:00:00,17.04,17.14,17.01,17.08,466533.0,10.6782,10.7409,10.6594,10.7033,466533.0
2016-05-12 10:10:00,17.08,17.14,17.02,17.04,530788.0,10.7033,10.7409,10.6657,10.6782,530788.0
2016-05-12 10:20:00,17.04,17.14,17.0,17.07,499284.0,10.6782,10.7409,10.6531,10.697,499284.0
2016-05-12 10:30:00,17.07,17.12,17.04,17.09,296042.0,10.697,10.7283,10.6782,10.7095,296042.0
2016-05-12 10:40:00,17.09,17.1,17.05,17.06,313327.0,10.7095,10.7158,10.6845,10.6907,313327.0
2016-05-12 10:50:00,17.05,17.13,17.05,17.11,224088.0,10.6845,10.7346,10.6845,10.7221,224088.0
2016-05-12 11:00:00,17.11,17.12,17.01,17.04,429626.0,10.7221,10.7283,10.6594,10.6782,429626.0
2016-05-12 11:10:00,17.04,17.04,16.96,17.02,416337.0,10.6782,10.6782,10.6281,10.6657,416337.0
2016-05-12 11:20:00,17.01,17.04,16.98,17.03,193568.0,10.6594,10.6782,10.6406,10.6719,193568.0
2016-05-12 11:30:00,17.03,17.08,17.02,17.05,147056.0,10.6719,10.7033,10.6657,10.6845,147056.0
2016-05-12 11:40:00,17.05,17.07,17.01,17.03,140876.0,10.6845,10.697,10.6594,10.6719,140876.0
2016-05-12 11:50:00,17.03,17.04,16.96,16.97,174310.0,10.6719,10.6782,10.6281,10.6343,174310.0
2016-05-12 12:00:00,16.97,17.07,16.95,17.05,216720.0,10.6343,10.697,10.6218,10.6845,216720.0
2016-05-12 12:10:00,17.05,17.05,16.98,16.99,131949.0,10.6845,10.6845,10.6406,10.6469,131949.0
2016-05-12 12:20:00,16.99,17.01,16.95,16.96,163207.0,10.6469,10.6594,10.6218,10.6281,163207.0
2016-05-12 12:30:00,16.95,16.99,16.95,16.96,172596.0,10.6218,10.6469,10.6218,10.6281,172596.0
2016-05-12 12:40:00,16.97,17.01,16.96,16.99,88471.0,10.6343,10.6594,10.6281,10.6469,88471.0
2016-05-12 12:50:00,17.0,17.03,16.97,17.03,115026.0,10.6531,10.6719,10.6343,10.6719,115026.0
2016-05-12 13:00:00,17.02,17.04,16.98,16.99,107481.0,10.6657,10.6782,10.6406,10.6469,107481.0
2016-05-12 13:10:00,16.98,17.0,16.95,16.96,193655.0,10.6406,10.6531,10.6218,10.6281,193655.0
2016-05-12 13:20:00,16.96,16.99,16.95,16.98,128694.0,10.6281,10.6469,10.6218,10.6406,128694.0
2016-05-12 13:30:00,16.98,17.01,16.92,16.93,242113.0,10.6406,10.6594,10.603,10.6093,242113.0
2016-05-12 13:40:00,16.93,17.01,16.91,17.0,317983.0,10.6093,10.6594,10.5968,10.6531,317983.0
2016-05-12 13:50:00,16.99,17.03,16.96,17.01,297587.0,10.6469,10.6719,10.6281,10.6594,297587.0
2016-05-12 14:00:00,17.01,17.04,16.97,16.98,277718.0,10.6594,10.6782,10.6343,10.6406,277718.0
2016-05-12 14:10:00,16.98,17.07,16.98,17.05,156203.0,10.6406,10.697,10.6406,10.6845,156203.0
2016-05-12 14:20:00,17.06,17.06,16.99,17.0,144929.0,10.6907,10.6907,10.6469,10.6531,144929.0
2016-05-12 14:30:00,16.99,17.02,16.97,16.99,173393.0,10.6469,10.6657,10.6343,10.6469,173393.0
2016-05-12 14:40:00,16.98,17.04,16.96,17.04,168370.0,10.6406,10.6782,10.6281,10.6782,168370.0
2016-05-12 14:50:00,17.03,17.05,17.0,17.01,107442.0,10.6719,10.6845,10.6531,10.6594,107442.0
2016-05-12 15:00:00,17.02,17.04,17.01,17.02,109185.0,10.6657,10.6782,10.6594,10.6657,109185.0
2016-05-12 15:10:00,17.03,17.04,16.97,16.98,246537.0,10.6719,10.6782,10.6343,10.6406,246537.0
2016-05-12 15:20:00,16.98,17.03,16.96,17.02,239178.0,10.6406,10.6719,10.6281,10.6657,239178.0
2016-05-12 15:30:00,17.02,17.03,17.0,17.02,360752.0,10.6657,10.6719,10.6531,10.6657,360752.0
2016-05-12 15:40:00,17.02,17.03,17.01,17.02,485488.0,10.6657,10.6719,10.6594,10.6657,485488.0
2016-05-12 15:50:00,17.02,17.04,17.0,17.03,1012052.0,10.6657,10.6782,10.6531,10.6719,1012052.0
2016-05-13 09:30:00,16.94,17.11,16.93,17.07,442422.0,10.6156,10.7221,10.6093,10.697,442422.0
2016-05-13 09:40:00,17.07,17.29,17.05,17.24,780744.0,10.697,10.8349,10.6845,10.8035,780744.0
2016-05-13 09:50:00,17.24,17.26,17.13,17.19,422785.0,10.8035,10.8161,10.7346,10.7722,422785.0
2016-05-13 10:00:00,17.2,17.25,17.13,17.14,560363.0,10.7785,10.8098,10.7346,10.7409,560363.0
2016-05-13 10:10:00,17.14,17.21,17.05,17.18,300301.0,10.7409,10.7847,10.6845,10.7659,300301.0
2016-05-13 10:20:00,17.18,17.22,17.12,17.14,341335.0,10.7659,10.791,10.7283,10.7409,341335.0
2016-05-13 10:30:00,17.15,17.15,17.06,17.08,205610.0,10.7471,10.7471,10.6907,10.7033,205610.0
2016-05-13 10:40:00,17.08,17.16,17.08,17.16,256175.0,10.7033,10.7534,10.7033,10.7534,256175.0
2016-05-13 10:50:00,17.16,17.29,17.15,17.27,246735.0,10.7534,10.8349,10.7471,10.8223,246735.0
2016-05-13 11:00:00,17.27,17.37,17.27,17.32,560111.0,10.8223,10.885,10.8223,10.8537,560111.0
2016-05-13 11:10:00,17.32,17.33,17.25,17.28,182826.0,10.8537,10.8599,10.8098,10.8286,182826.0
2016-05-13 11:20:00,17.28,17.34,17.26,17.34,208793.0,10.8286,10.8662,10.8161,10.8662,208793.0
2016-05-13 11:30:00,17.33,17.36,17.31,17.36,501858.0,10.8599,10.8787,10.8474,10.8787,501858.0
2016-05-13 11:40:00,17.35,17.36,17.25,17.29,190591.0,10.8725,10.8787,10.8098,10.8349,190591.0
2016-05-13 11:50:00,17.29,17.33,17.25,17.3,171678.0,10.8349,10.8599,10.8098,10.8411,171678.0
2016-05-13 12:00:00,17.31,17.34,17.3,17.33,122559.0,10.8474,10.8662,10.8411,10.8599,122559.0
2016-05-13 12:10:00,17.33,17.33,17.29,17.32,154827.0,10.8599,10.8599,10.8349,10.8537,154827.0
2016-05-13 12:20:00,17.31,17.34,17.28,17.29,119776.0,10.8474,10.8662,10.8286,10.8349,119776.0
2016-05-13 12:30:00,17.29,17.31,17.25,17.27,188841.0,10.8349,10.8474,10.8098,10.8223,188841.0
2016-05-13 12:40:00,17.27,17.27,17.21,17.23,123170.0,10.8223,10.8223,10.7847,10.7973,123170.0
2016-05-13 12:50:00,17.23,17.24,17.19,17.19,116876.0,10.7973,10.8035,10.7722,10.7722,116876.0
2016-05-13 13:00:00,17.2,17.21,17.16,17.19,173213.0,10.7785,10.7847,10.7534,10.7722,173213.0
2016-05-13 13:10:00,17.2,17.23,17.19,17.21,113032.0,10.7785,10.7973,10.7722,10.7847,113032.0
2016-05-13 13:20:00,17.21,17.21,17.13,17.14,115161.0,10.7847,10.7847,10.7346,10.7409,115161.0
2016-05-13 13:30:00,17.14,17.15,17.1,17.1,108679.0,10.7409,10.7471,10.7158,10.7158,108679.0
2016-05-13 13:40:00,17.1,17.12,17.07,17.09,163437.0,10.7158,10.7283,10.697,10.7095,163437.0
2016-05-13 13:50:00,17.08,17.1,17.04,17.09,136214.0,10.7033,10.7158,10.6782,10.7095,136214.0
2016-05-13 14:00:00,17.08,17.18,17.07,17.15,211658.0,10.7033,10.7659,10.697,10.7471,211658.0
2016-05-13 14:10:00,17.14,17.14,17.07,17.07,111180.0,10.7409,10.7409,10.697,10.697,111180.0
2016-05-13 14:20:00,17.08,17.09,17.05,17.06,110490.0,10.7033,10.7095,10.6845,10.6907,110490.0
2016-05-13 14:30:00,17.06,17.08,17.01,17.08,278994.0,10.6907,10.7033,10.6594,10.7033,278994.0
2016-05-13 14:40:00,17.08,17.08,17.03,17.07,160114.0,10.7033,10.7033,10.6719,10.697,160114.0
2016-05-13 14:50:00,17.06,17.1,17.04,17.08,180442.0,10.6907,10.7158,10.6782,10.7033,180442.0
2016-05-13 15:00:00,17.09,17.09,17.05,17.07,161758.0,10.7095,10.7095,10.6845,10.697,161758.0
2016-05-13 15:10:00,17.07,17.1,17.05,17.09,196166.0,10.697,10.7158,10.6845,10.7095,196166.0
2016-05-13 15:20:00,17.09,17.11,17.06,17.07,155641.0,10.7095,10.7221,10.6907,10.697,155641.0
2016-05-13 15:30:00,17.07,17.09,17.06,17.09,228355.0,10.697,10.7095,10.6907,10.7095,228355.0
2016-05-13 15:40:00,17.09,17.13,17.08,17.13,405739.0,10.7095,10.7346,10.7033,10.7346,405739.0
2016-05-13 15:50:00,17.13,17.15,17.12,17.12,832335.0,10.7346,10.7471,10.7283,10.7283,832335.0
2016-05-16 09:30:00,17.34,17.49,17.2,17.41,1093422.0,10.8662,10.9602,10.7785,10.9101,1093422.0
2016-05-16 09:40:00,17.41,17.47,17.33,17.4,686393.0,10.9101,10.9477,10.8599,10.9038,686393.0
2016-05-16 09:50:00,17.41,17.42,17.21,17.23,554437.0,10.9101,10.9163,10.7847,10.7973,554437.0
2016-05-16 10:00:00,17.23,17.34,17.18,17.28,497766.0,10.7973,10.8662,10.7659,10.8286,497766.0
2016-05-16 10:10:00,17.29,17.38,17.28,17.3,435188.0,10.8349,10.8913,10.8286,10.8411,435188.0
2016-05-16 10:20:00,17.3,17.33,17.24,17.27,320314.0,10.8411,10.8599,10.8035,10.8223,320314.0
2016-05-16 10:30:00,17.27,17.28,17.2,17.24,261141.0,10.8223,10.8286,10.7785,10.8035,261141.0
2016-05-16 10:40:00,17.23,17.23,17.13,17.19,221796.0,10.7973,10.7973,10.7346,10.7722,221796.0
2016-05-16 10:50:00,17.2,17.28,17.19,17.25,270987.0,10.7785,10.8286,10.7722,10.8098,270987.0
2016-05-16 11:00:00,17.24,17.31,17.2,17.21,254424.0,10.8035,10.8474,10.7785,10.7847,254424.0
2016-05-16 11:10:00,17.21,17.28,17.19,17.19,244466.0,10.7847,10.8286,10.7722,10.7722,244466.0
2016-05-16 11:20:00,17.2,17.21,17.09,17.19,528570.0,10.7785,10.7847,10.7095,10.7722,528570.0
2016-05-16 11:30:00,17.2,17.2,17.13,17.18,234017.0,10.7785,10.7785,10.7346,10.7659,234017.0
2016-05-16 11:40:00,17.18,17.28,17.18,17.25,382889.0,10.7659,10.8286,10.7659,10.8098,382889.0
2016-05-16 11:50:00,17.25,17.26,17.22,17.25,185991.0,10.8098,10.8161,10.791,10.8098,185991.0
2016-05-16 12:00:00,17.24,17.25,17.14,17.2,260615.0,10.8035,10.8098,10.7409,10.7785,260615.0
2016-05-16 12:10:00,17.2,17.23,17.18,17.19,145267.0,10.7785,10.7973,10.7659,10.7722,145267.0
2016-05-16 12:20:00,17.19,17.23,17.17,17.18,204988.0,10.7722,10.7973,10.7597,10.7659,204988.0
2016-05-16 12:30:00,17.18,17.22,17.16,17.18,185415.0,10.7659,10.791,10.7534,10.7659,185415.0
2016-05-16 12:40:00,17.17,17.21,17.17,17.19,122667.0,10.7597,10.7847,10.7597,10.7722,122667.0
2016-05-16 12:50:00,17.19,17.2,17.15,17.17,291693.0,10.7722,10.7785,10.7471,10.7597,291693.0
2016-05-16 13:00:00,17.17,17.18,17.09,17.13,325518.0,10.7597,10.7659,10.7095,10.7346,325518.0
2016-05-16 13:10:00,17.13,17.19,17.12,17.18,257124.0,10.7346,10.7722,10.7283,10.7659,257124.0
2016-05-16 13:20:00,17.17,17.19,17.14,17.15,199116.0,10.7597,10.7722,10.7409,10.7471,199116.0
2016-05-16 13:30:00,17.16,17.17,17.13,17.14,154173.0,10.7534,10.7597,10.7346,10.7409,154173.0
2016-05-16 13:40:00,17.14,17.16,17.1,17.14,284848.0,10.7409,10.7534,10.7158,10.7409,284848.0
2016-05-16 13:50:00,17.14,17.15,17.1,17.15,253606.0,10.7409,10.7471,10.7158,10.7471,253606.0
2016-05-16 14:00:00,17.15,17.21,17.14,17.2,286888.0,10.7471,10.7847,10.7409,10.7785,286888.0
2016-05-16 14:10:00,17.21,17.23,17.17,17.2,279537.0,10.7847,10.7973,10.7597,10.7785,279537.0
2016-05-16 14:20:00,17.2,17.23,17.18,17.21,311280.0,10.7785,10.7973,10.7659,10.7847,311280.0
2016-05-16 14:30:00,17.21,17.25,17.21,17.22,236109.0,10.7847,10.8098,10.7847,10.791,236109.0
2016-05-16 14:40:00,17.23,17.25,17.17,17.19,359942.0,10.7973,10.8098,10.7597,10.7722,359942.0
2016-05-16 14:50:00,17.19,17.22,17.18,17.19,260176.0,10.7722,10.791,10.7659,10.7722,260176.0
2016-05-16 15:00:00,17.2,17.22,17.17,17.21,364455.0,10.7785,10.791,10.7597,10.7847,364455.0
2016-05-16 15:10:00,17.21,17.26,17.19,17.23,602823.0,10.7847,10.8161,10.7722,10.7973,602823.0
2016-05-16 15:20:00,17.24,17.24,17.19,17.23,344157.0,10.8035,10.8035,10.7722,10.7973,344157.0
2016-05-16 15:30:00,17.23,17.26,17.18,17.24,553861.0,10.7973,10.8161,10.7659,10.8035,553861.0
2016-05-16 15:40:00,17.23,17.24,17.2,17.23,759253.0,10.7973,10.8035,10.7785,10.7973,759253.0
2016-05-16 15:50:00,17.23,17.23,17.21,17.21,942942.0,10.7973,10.7973,10.7847,10.7847,942942.0
2016-05-17 09:30:00,17.27,17.27,17.11,17.21,458166.0,10.8223,10.8223,10.7221,10.7847,458166.0
2016-05-17 09:40:00,17.21,17.38,17.17,17.37,482539.0,10.7847,10.8913,10.7597,10.885,482539.0
2016-05-17 09:50:00,17.37,17.49,17.35,17.46,718394.0,10.885,10.9602,10.8725,10.9414,718394.0
2016-05-17 10:00:00,17.46,17.58,17.44,17.51,1065904.0,10.9414,11.0166,10.9289,10.9727,1065904.0
2016-05-17 10:10:00,17.52,17.54,17.47,17.53,886962.0,10.979,10.9915,10.9477,10.9853,886962.0
2016-05-17 10:20:00,17.52,17.65,17.51,17.64,637196.0,10.979,11.0605,10.9727,11.0542,637196.0
2016-05-17 10:30:00,17.64,17.65,17.56,17.64,507753.0,11.0542,11.0605,11.0041,11.0542,507753.0
2016-05-17 10:40:00,17.64,17.72,17.55,17.7,891189.0,11.0542,11.1043,10.9978,11.0918,891189.0
2016-05-17 10:50:00,17.7,17.8,17.69,17.8,604299.0,11.0918,11.1545,11.0855,11.1545,604299.0
2016-05-17 11:00:00,17.79,17.88,17.75,17.86,545114.0,11.1482,11.2046,11.1231,11.1921,545114.0
2016-05-17 11:10:00,17.86,17.88,17.82,17.84,427299.0,11.1921,11.2046,11.167,11.1795,427299.0
2016-05-17 11:20:00,17.84,17.86,17.72,17.73,758165.0,11.1795,11.1921,11.1043,11.1106,758165.0
2016-05-17 11:30:00,17.73,17.84,17.73,17.82,522309.0,11.1106,11.1795,11.1106,11.167,522309.0
2016-05-17 11:40:00,17.82,17.9,17.82,17.87,374119.0,11.167,11.2171,11.167,11.1983,374119.0
2016-05-17 11:50:00,17.87,17.91,17.83,17.84,354858.0,11.1983,11.2234,11.1733,11.1795,354858.0
2016-05-17 12:00:00,17.84,17.89,17.83,17.87,245273.0,11.1795,11.2109,11.1733,11.1983,245273.0
2016-05-17 12:10:00,17.87,17.92,17.85,17.91,346007.0,11.1983,11.2297,11.1858,11.2234,346007.0
2016-05-17 12:20:00,17.91,17.96,17.86,17.88,432496.0,11.2234,11.2547,11.1921,11.2046,432496.0
2016-05-17 12:30:00,17.87,17.89,17.81,17.89,220129.0,11.1983,11.2109,11.1607,11.2109,220129.0
2016-05-17 12:40:00,17.89,17.91,17.79,17.8,633315.0,11.2109,11.2234,11.1482,11.1545,633315.0
2016-05-17 12:50:00,17.8,17.84,17.76,17.78,440909.0,11.1545,11.1795,11.1294,11.1419,440909.0
2016-05-17 13:00:00,17.77,17.85,17.77,17.84,347940.0,11.1357,11.1858,11.1357,11.1795,347940.0
2016-05-17 13:10:00,17.84,17.87,17.82,17.86,264692.0,11.1795,11.1983,11.167,11.1921,264692.0
2016-05-17 13:20:00,17.86,17.9,17.86,17.89,183530.0,11.1921,11.2171,11.1921,11.2109,183530.0
2016-05-17 13:30:00,17.9,17.92,17.89,17.9,233901.0,11.2171,11.2297,11.2109,11.2171,233901.0
2016-05-17 13:40:00,17.89,17.93,17.89,17.92,213572.0,11.2109,11.2359,11.2109,11.2297,213572.0
2016-05-17 13:50:00,17.92,17.93,17.86,17.87,309901.0,11.2297,11.2359,11.1921,11.1983,309901.0
2016-05-17 14:00:00,17.86,17.88,17.82,17.86,309779.0,11.1921,11.2046,11.167,11.1921,309779.0
2016-05-17 14:10:00,17.86,17.87,17.79,17.82,259372.0,11.1921,11.1983,11.1482,11.167,259372.0
2016-05-17 14:20:00,17.81,17.83,17.73,17.73,489319.0,11.1607,11.1733,11.1106,11.1106,489319.0
2016-05-17 14:30:00,17.73,17.74,17.68,17.7,434463.0,11.1106,11.1169,11.0793,11.0918,434463.0
2016-05-17 14:40:00,17.69,17.71,17.66,17.67,297099.0,11.0855,11.0981,11.0667,11.073,297099.0
2016-05-17 14:50:00,17.67,17.69,17.65,17.67,334608.0,11.073,11.0855,11.0605,11.073,334608.0
2016-05-17 15:00:00,17.67,17.79,17.66,17.76,379280.0,11.073,11.1482,11.0667,11.1294,379280.0
2016-05-17 15:10:00,17.77,17.77,17.72,17.73,318220.0,11.1357,11.1357,11.1043,11.1106,318220.0
2016-05-17 15:20:00,17.73,17.76,17.66,17.69,406629.0,11.1106,11.1294,11.0667,11.0855,406629.0
2016-05-17 15:30:00,17.69,17.7,17.66,17.68,369775.0,11.0855,11.0918,11.0667,11.0793,369775.0
2016-05-17 15:40:00,17.68,17.69,17.63,17.63,710685.0,11.0793,11.0855,11.0479,11.0479,710685.0
2016-05-17 15:50:00,17.64,17.67,17.62,17.66,2053801.0,11.0542,11.073,11.0417,11.0667,2053801.0
2016-05-18 09:30:00,17.65,17.67,17.54,17.65,671441.0,11.0605,11.073,10.9915,11.0605,671441.0
2016-05-18 09:40:00,17.66,17.72,17.53,17.6,497072.0,11.0667,11.1043,10.9853,11.0291,497072.0
2016-05-18 09:50:00,17.59,17.61,17.51,17.55,506386.0,11.0229,11.0354,10.9727,10.9978,506386.0
2016-05-18 10:00:00,17.55,17.67,17.52,17.66,569063.0,10.9978,11.073,10.979,11.0667,569063.0
2016-05-18 10:10:00,17.66,17.68,17.6,17.61,539074.0,11.0667,11.0793,11.0291,11.0354,539074.0
2016-05-18 10:20:00,17.61,17.67,17.59,17.64,467203.0,11.0354,11.073,11.0229,11.0542,467203.0
2016-05-18 10:30:00,17.63,17.66,17.53,17.57,386082.0,11.0479,11.0667,10.9853,11.0103,386082.0
2016-05-18 10:40:00,17.56,17.61,17.55,17.56,306891.0,11.0041,11.0354,10.9978,11.0041,306891.0
2016-05-18 10:50:00,17.56,17.57,17.4,17.43,333627.0,11.0041,11.0103,10.9038,10.9226,333627.0
2016-05-18 11:00:00,17.43,17.47,17.34,17.37,244003.0,10.9226,10.9477,10.8662,10.885,244003.0
2016-05-18 11:10:00,17.36,17.41,17.3,17.34,642431.0,10.8787,10.9101,10.8411,10.8662,642431.0
2016-05-18 11:20:00,17.34,17.42,17.29,17.42,326161.0,10.8662,10.9163,10.8349,10.9163,326161.0
2016-05-18 11:30:00,17.42,17.5,17.39,17.5,289228.0,10.9163,10.9665,10.8975,10.9665,289228.0
2016-05-18 11:40:00,17.49,17.58,17.49,17.5,380640.0,10.9602,11.0166,10.9602,10.9665,380640.0
2016-05-18 11:50:00,17.5,17.52,17.44,17.45,232455.0,10.9665,10.979,10.9289,10.9351,232455.0
2016-05-18 12:00:00,17.45,17.46,17.39,17.4,235604.0,10.9351,10.9414,10.8975,10.9038,235604.0
2016-05-18 12:10:00,17.4,17.43,17.36,17.43,260406.0,10.9038,10.9226,10.8787,10.9226,260406.0
2016-05-18 12:20:00,17.43,17.45,17.38,17.38,220033.0,10.9226,10.9351,10.8913,10.8913,220033.0
2016-05-18 12:30:00,17.38,17.39,17.35,17.37,211856.0,10.8913,10.8975,10.8725,10.885,211856.0
2016-05-18 12:40:00,17.36,17.39,17.35,17.37,228800.0,10.8787,10.8975,10.8725,10.885,228800.0
2016-05-18 12:50:00,17.37,17.41,17.35,17.41,213041.0,10.885,10.9101,10.8725,10.9101,213041.0
2016-05-18 13:00:00,17.41,17.45,17.4,17.41,163203.0,10.9101,10.9351,10.9038,10.9101,163203.0
2016-05-18 13:10:00,17.42,17.44,17.38,17.41,175218.0,10.9163,10.9289,10.8913,10.9101,175218.0
2016-05-18 13:20:00,17.4,17.43,17.36,17.38,161757.0,10.9038,10.9226,10.8787,10.8913,161757.0
2016-05-18 13:30:00,17.38,17.44,17.37,17.43,176200.0,10.8913,10.9289,10.885,10.9226,176200.0
2016-05-18 13:40:00,17.43,17.46,17.4,17.46,291749.0,10.9226,10.9414,10.9038,10.9414,291749.0
2016-05-18 13:50:00,17.46,17.49,17.44,17.44,151770.0,10.9414,10.9602,10.9289,10.9289,151770.0
2016-05-18 14:00:00,17.45,17.45,17.22,17.28,625284.0,10.9351,10.9351,10.791,10.8286,625284.0
2016-05-18 14:10:00,17.28,17.29,17.14,17.22,499361.0,10.8286,10.8349,10.7409,10.791,499361.0
2016-05-18 14:20:00,17.21,17.24,17.16,17.18,542601.0,10.7847,10.8035,10.7534,10.7659,542601.0
2016-05-18 14:30:00,17.18,17.22,17.14,17.2,477489.0,10.7659,10.791,10.7409,10.7785,477489.0
2016-05-18 14:40:00,17.2,17.24,17.16,17.19,293518.0,10.7785,10.8035,10.7534,10.7722,293518.0
2016-05-18 14:50:00,17.19,17.23,17.09,17.11,578609.0,10.7722,10.7973,10.7095,10.7221,578609.0
2016-05-18 15:00:00,17.1,17.19,17.07,17.08,402063.0,10.7158,10.7722,10.697,10.7033,402063.0
2016-05-18 15:10:00,17.07,17.08,16.96,17.03,954984.0,10.697,10.7033,10.6281,10.6719,954984.0
2016-05-18 15:20:00,17.03,17.03,16.91,16.93,759199.0,10.6719,10.6719,10.5968,10.6093,759199.0
2016-05-18 15:30:00,16.92,16.99,16.91,16.94,632191.0,10.603,10.6469,10.5968,10.6156,632191.0
2016-05-18 15:40:00,16.93,17.01,16.92,16.98,675232.0,10.6093,10.6594,10.603,10.6406,675232.0
2016-05-18 15:50:00,16.99,17.05,16.98,17.04,1239315.0,10.6469,10.6845,10.6406,10.6782,1239315.0
2016-05-19 09:30:00,16.93,16.97,16.82,16.91,759376.0,10.6093,10.6343,10.5404,10.5968,759376.0
2016-05-19 09:40:00,16.92,16.97,16.88,16.97,653254.0,10.603,10.6343,10.578,10.6343,653254.0
2016-05-19 09:50:00,16.96,17.01,16.9,16.93,580188.0,10.6281,10.6594,10.5905,10.6093,580188.0
2016-05-19 10:00:00,16.93,17.05,16.91,16.94,461744.0,10.6093,10.6845,10.5968,10.6156,461744.0
2016-05-19 10:10:00,16.93,16.96,16.85,16.94,390845.0,10.6093,10.6281,10.5592,10.6156,390845.0
2016-05-19 10:20:00,16.94,17.02,16.89,17.01,268672.0,10.6156,10.6657,10.5842,10.6594,268672.0
2016-05-19 10:30:00,17.02,17.14,17.01,17.07,481597.0,10.6657,10.7409,10.6594,10.697,481597.0
2016-05-19 10:40:00,17.07,17.18,17.07,17.11,371482.0,10.697,10.7659,10.697,10.7221,371482.0
2016-05-19 10:50:00,17.11,17.11,16.98,17.03,414109.0,10.7221,10.7221,10.6406,10.6719,414109.0
2016-05-19 11:00:00,17.03,17.09,17.0,17.06,296724.0,10.6719,10.7095,10.6531,10.6907,296724.0
2016-05-19 11:10:00,17.05,17.07,16.99,17.05,208197.0,10.6845,10.697,10.6469,10.6845,208197.0
2016-05-19 11:20:00,17.04,17.13,17.03,17.1,211055.0,10.6782,10.7346,10.6719,10.7158,211055.0
2016-05-19 11:30:00,17.1,17.2,17.06,17.17,354198.0,10.7158,10.7785,10.6907,10.7597,354198.0
2016-05-19 11:40:00,17.17,17.2,17.14,17.19,273658.0,10.7597,10.7785,10.7409,10.7722,273658.0
2016-05-19 11:50:00,17.18,17.23,17.12,17.22,355112.0,10.7659,10.7973,10.7283,10.791,355112.0
2016-05-19 12:00:00,17.21,17.31,17.21,17.29,286950.0,10.7847,10.8474,10.7847,10.8349,286950.0
2016-05-19 12:10:00,17.29,17.3,17.25,17.3,179622.0,10.8349,10.8411,10.8098,10.8411,179622.0
2016-05-19 12:20:00,17.31,17.37,17.3,17.32,293949.0,10.8474,10.885,10.8411,10.8537,293949.0
2016-05-19 12:30:00,17.32,17.34,17.29,17.34,272505.0,10.8537,10.8662,10.8349,10.8662,272505.0
2016-05-19 12:40:00,17.34,17.34,17.25,17.26,181332.0,10.8662,10.8662,10.8098,10.8161,181332.0
2016-05-19 12:50:00,17.27,17.27,17.21,17.22,179571.0,10.8223,10.8223,10.7847,10.791,179571.0
2016-05-19 13:00:00,17.23,17.25,17.16,17.18,264683.0,10.7973,10.8098,10.7534,10.7659,264683.0
2016-05-19 13:10:00,17.19,17.28,17.17,17.26,209895.0,10.7722,10.8286,10.7597,10.8161,209895.0
2016-05-19 13:20:00,17.27,17.27,17.21,17.25,135621.0,10.8223,10.8223,10.7847,10.8098,135621.0
2016-05-19 13:30:00,17.26,17.3,17.24,17.26,247422.0,10.8161,10.8411,10.8035,10.8161,247422.0
2016-05-19 13:40:00,17.26,17.31,17.25,17.28,185364.0,10.8161,10.8474,10.8098,10.8286,185364.0
2016-05-19 13:50:00,17.27,17.28,17.25,17.26,159710.0,10.8223,10.8286,10.8098,10.8161,159710.0
2016-05-19 14:00:00,17.26,17.27,17.23,17.25,198549.0,10.8161,10.8223,10.7973,10.8098,198549.0
2016-05-19 14:10:00,17.26,17.3,17.23,17.27,193832.0,10.8161,10.8411,10.7973,10.8223,193832.0
2016-05-19 14:20:00,17.27,17.3,17.23,17.27,225049.0,10.8223,10.8411,10.7973,10.8223,225049.0
2016-05-19 14:30:00,17.26,17.27,17.22,17.23,203065.0,10.8161,10.8223,10.791,10.7973,203065.0
2016-05-19 14:40:00,17.22,17.24,17.2,17.23,183287.0,10.791,10.8035,10.7785,10.7973,183287.0
2016-05-19 14:50:00,17.23,17.24,17.17,17.17,212246.0,10.7973,10.8035,10.7597,10.7597,212246.0
2016-05-19 15:00:00,17.17,17.25,17.16,17.23,210624.0,10.7597,10.8098,10.7534,10.7973,210624.0
2016-05-19 15:10:00,17.23,17.25,17.21,17.24,198742.0,10.7973,10.8098,10.7847,10.8035,198742.0
2016-05-19 15:20:00,17.24,17.26,17.22,17.26,428657.0,10.8035,10.8161,10.791,10.8161,428657.0
2016-05-19 15:30:00,17.26,17.26,17.23,17.25,201669.0,10.8161,10.8161,10.7973,10.8098,201669.0
2016-05-19 15:40:00,17.25,17.27,17.22,17.25,501606.0,10.8098,10.8223,10.791,10.8098,501606.0
2016-05-19 15:50:00,17.25,17.27,17.24,17.26,635735.0,10.8098,10.8223,10.8035,10.8161,635735.0
2016-05-20 09:30:00,17.41,17.65,17.38,17.61,1204995.0,10.9101,11.0605,10.8913,11.0354,1204995.0
2016-05-20 09:40:00,17.62,17.63,17.4,17.47,442603.0,11.0417,11.0479,10.9038,10.9477,442603.0
2016-05-20 09:50:00,17.47,17.5,17.32,17.37,531641.0,10.9477,10.9665,10.8537,10.885,531641.0
2016-05-20 10:00:00,17.37,17.54,17.36,17.5,532103.0,10.885,10.9915,10.8787,10.9665,532103.0
2016-05-20 10:10:00,17.51,17.58,17.5,17.56,324708.0,10.9727,11.0166,10.9665,11.0041,324708.0
2016-05-20 10:20:00,17.56,17.58,17.46,17.48,257777.0,11.0041,11.0166,10.9414,10.9539,257777.0
2016-05-20 10:30:00,17.47,17.48,17.37,17.42,199563.0,10.9477,10.9539,10.885,10.9163,199563.0
2016-05-20 10:40:00,17.43,17.44,17.39,17.39,238433.0,10.9226,10.9289,10.8975,10.8975,238433.0
2016-05-20 10:50:00,17.4,17.49,17.4,17.47,226955.0,10.9038,10.9602,10.9038,10.9477,226955.0
2016-05-20 11:00:00,17.46,17.54,17.44,17.54,542781.0,10.9414,10.9915,10.9289,10.9915,542781.0
2016-05-20 11:10:00,17.54,17.57,17.5,17.56,196810.0,10.9915,11.0103,10.9665,11.0041,196810.0
2016-05-20 11:20:00,17.56,17.58,17.51,17.53,177597.0,11.0041,11.0166,10.9727,10.9853,177597.0
2016-05-20 11:30:00,17.53,17.54,17.51,17.51,117238.0,10.9853,10.9915,10.9727,10.9727,117238.0
2016-05-20 11:40:00,17.51,17.52,17.47,17.51,151932.0,10.9727,10.979,10.9477,10.9727,151932.0
2016-05-20 11:50:00,17.51,17.54,17.48,17.53,228510.0,10.9727,10.9915,10.9539,10.9853,228510.0
2016-05-20 12:00:00,17.53,17.55,17.51,17.55,154446.0,10.9853,10.9978,10.9727,10.9978,154446.0
2016-05-20 12:10:00,17.54,17.59,17.52,17.58,214768.0,10.9915,11.0229,10.979,11.0166,214768.0
2016-05-20 12:20:00,17.57,17.64,17.57,17.58,262990.0,11.0103,11.0542,11.0103,11.0166,262990.0
2016-05-20 12:30:00,17.58,17.63,17.58,17.63,175851.0,11.0166,11.0479,11.0166,11.0479,175851.0
2016-05-20 12:40:00,17.63,17.7,17.62,17.69,338471.0,11.0479,11.0918,11.0417,11.0855,338471.0
2016-05-20 12:50:00,17.69,17.71,17.67,17.7,228387.0,11.0855,11.0981,11.073,11.0918,228387.0
2016-05-20 13:00:00,17.69,17.71,17.68,17.7,329839.0,11.0855,11.0981,11.0793,11.0918,329839.0
2016-05-20 13:10:00,17.69,17.79,17.69,17.79,331194.0,11.0855,11.1482,11.0855,11.1482,331194.0
2016-05-20 13:20:00,17.79,17.8,17.76,17.8,270588.0,11.1482,11.1545,11.1294,11.1545,270588.0
2016-05-20 13:30:00,17.79,17.81,17.78,17.8,209646.0,11.1482,11.1607,11.1419,11.1545,209646.0
2016-05-20 13:40:00,17.8,17.83,17.78,17.78,398677.0,11.1545,11.1733,11.1419,11.1419,398677.0
2016-05-20 13:50:00,17.78,17.78,17.73,17.75,269706.0,11.1419,11.1419,11.1106,11.1231,269706.0
2016-05-20 14:00:00,17.74,17.78,17.74,17.78,243752.0,11.1169,11.1419,11.1169,11.1419,243752.0
2016-05-20 14:10:00,17.78,17.81,17.75,17.75,250859.0,11.1419,11.1607,11.1231,11.1231,250859.0
2016-05-20 14:20:00,17.75,17.78,17.74,17.78,232242.0,11.1231,11.1419,11.1169,11.1419,232242.0
2016-05-20 14:30:00,17.77,17.79,17.76,17.77,197239.0,11.1357,11.1482,11.1294,11.1357,197239.0
2016-05-20 14:40:00,17.77,17.78,17.74,17.75,325751.0,11.1357,11.1419,11.1169,11.1231,325751.0
2016-05-20 14:50:00,17.75,17.78,17.73,17.74,314424.0,11.1231,11.1419,11.1106,11.1169,314424.0
2016-05-20 15:00:00,17.75,17.76,17.71,17.74,267557.0,11.1231,11.1294,11.0981,11.1169,267557.0
2016-05-20 15:10:00,17.73,17.76,17.71,17.75,615680.0,11.1106,11.1294,11.0981,11.1231,615680.0
2016-05-20 15:20:00,17.75,17.77,17.69,17.71,990012.0,11.1231,11.1357,11.0855,11.0981,990012.0
2016-05-20 15:30:00,17.71,17.72,17.66,17.67,801590.0,11.0981,11.1043,11.0667,11.073,801590.0
2016-05-20 15:40:00,17.68,17.73,17.66,17.73,455105.0,11.0793,11.1106,11.0667,11.1106,455105.0
2016-05-20 15:50:00,17.73,17.75,17.72,17.75,685647.0,11.1106,11.1231,11.1043,11.1231,685647.0
2016-05-23 09:30:00,17.53,17.71,17.52,17.67,649455.0,10.9853,11.0981,10.979,11.073,649455.0
2016-05-23 09:40:00,17.67,17.7,17.46,17.61,532363.0,11.073,11.0918,10.9414,11.0354,532363.0
2016-05-23 09:50:00,17.61,17.67,17.51,17.67,322604.0,11.0354,11.073,10.9727,11.073,322604.0
2016-05-23 10:00:00,17.67,17.69,17.54,17.56,415513.0,11.073,11.0855,10.9915,11.0041,415513.0
2016-05-23 10:10:00,17.56,17.62,17.49,17.61,332298.0,11.0041,11.0417,10.9602,11.0354,332298.0
2016-05-23 10:20:00,17.61,17.72,17.61,17.7,319024.0,11.0354,11.1043,11.0354,11.0918,319024.0
2016-05-23 10:30:00,17.7,17.72,17.63,17.65,187247.0,11.0918,11.1043,11.0479,11.0605,187247.0
2016-05-23 10:40:00,17.64,17.68,17.58,17.6,168500.0,11.0542,11.0793,11.0166,11.0291,168500.0
2016-05-23 10:50:00,17.6,17.66,17.59,17.66,133153.0,11.0291,11.0667,11.0229,11.0667,133153.0
2016-05-23 11:00:00,17.65,17.72,17.64,17.69,192978.0,11.0605,11.1043,11.0542,11.0855,192978.0
2016-05-23 11:10:00,17.68,17.7,17.64,17.68,131628.0,11.0793,11.0918,11.0542,11.0793,131628.0
2016-05-23 11:20:00,17.68,17.72,17.67,17.72,136540.0,11.0793,11.1043,11.073,11.1043,136540.0
2016-05-23 11:30:00,17.73,17.73,17.61,17.62,160519.0,11.1106,11.1106,11.0354,11.0417,160519.0
2016-05-23 11:40:00,17.62,17.63,17.54,17.56,159664.0,11.0417,11.0479,10.9915,11.0041,159664.0
2016-05-23 11:50:00,17.57,17.58,17.53,17.54,148239.0,11.0103,11.0166,10.9853,10.9915,148239.0
2016-05-23 12:00:00,17.55,17.59,17.55,17.57,82259.0,10.9978,11.0229,10.9978,11.0103,82259.0
2016-05-23 12:10:00,17.57,17.61,17.55,17.59,123805.0,11.0103,11.0354,10.9978,11.0229,123805.0
2016-05-23 12:20:00,17.59,17.61,17.59,17.6,66448.0,11.0229,11.0354,11.0229,11.0291,66448.0
2016-05-23 12:30:00,17.6,17.63,17.57,17.61,147366.0,11.0291,11.0479,11.0103,11.0354,147366.0
2016-05-23 12:40:00,17.61,17.66,17.6,17.64,117998.0,11.0354,11.0667,11.0291,11.0542,117998.0
2016-05-23 12:50:00,17.64,17.67,17.62,17.67,124657.0,11.0542,11.073,11.0417,11.073,124657.0
2016-05-23 13:00:00,17.67,17.69,17.65,17.66,149446.0,11.073,11.0855,11.0605,11.0667,149446.0
2016-05-23 13:10:00,17.65,17.67,17.61,17.63,162839.0,11.0605,11.073,11.0354,11.0479,162839.0
2016-05-23 13:20:00,17.64,17.7,17.63,17.7,192930.0,11.0542,11.0918,11.0479,11.0918,192930.0
2016-05-23 13:30:00,17.7,17.71,17.65,17.66,235040.0,11.0918,11.0981,11.0605,11.0667,235040.0
2016-05-23 13:40:00,17.66,17.69,17.62,17.63,243291.0,11.0667,11.0855,11.0417,11.0479,243291.0
2016-05-23 13:50:00,17.63,17.64,17.59,17.6,143161.0,11.0479,11.0542,11.0229,11.0291,143161.0
2016-05-23 14:00:00,17.6,17.61,17.57,17.57,129194.0,11.0291,11.0354,11.0103,11.0103,129194.0
2016-05-23 14:10:00,17.58,17.61,17.57,17.6,191630.0,11.0166,11.0354,11.0103,11.0291,191630.0
2016-05-23 14:20:00,17.6,17.63,17.58,17.61,266514.0,11.0291,11.0479,11.0166,11.0354,266514.0
2016-05-23 14:30:00,17.61,17.63,17.58,17.59,110089.0,11.0354,11.0479,11.0166,11.0229,110089.0
2016-05-23 14:40:00,17.59,17.63,17.58,17.61,146342.0,11.0229,11.0479,11.0166,11.0354,146342.0
2016-05-23 14:50:00,17.62,17.62,17.56,17.58,159789.0,11.0417,11.0417,11.0041,11.0166,159789.0
2016-05-23 15:00:00,17.58,17.59,17.53,17.54,204216.0,11.0166,11.0229,10.9853,10.9915,204216.0
2016-05-23 15:10:00,17.54,17.57,17.53,17.55,220626.0,10.9915,11.0103,10.9853,10.9978,220626.0
2016-05-23 15:20:00,17.55,17.56,17.51,17.52,258980.0,10.9978,11.0041,10.9727,10.979,258980.0
2016-05-23 15:30:00,17.51,17.54,17.48,17.5,240300.0,10.9727,10.9915,10.9539,10.9665,240300.0
2016-05-23 15:40:00,17.49,17.51,17.47,17.48,346840.0,10.9602,10.9727,10.9477,10.9539,346840.0
2016-05-23 15:50:00,17.48,17.49,17.41,17.44,1328832.0,10.9539,10.9602,10.9101,10.9289,1328832.0
2016-05-24 09:30:00,17.5,17.56,17.37,17.37,637478.0,10.9665,11.0041,10.885,10.885,637478.0
2016-05-24 09:40:00,17.37,17.38,17.12,17.17,790191.0,10.885,10.8913,10.7283,10.7597,790191.0
2016-05-24 09:50:00,17.16,17.28,17.15,17.2,673771.0,10.7534,10.8286,10.7471,10.7785,673771.0
2016-05-24 10:00:00,17.2,17.27,17.15,17.27,507786.0,10.7785,10.8223,10.7471,10.8223,507786.0
2016-05-24 10:10:00,17.27,17.33,17.24,17.31,411932.0,10.8223,10.8599,10.8035,10.8474,411932.0
2016-05-24 10:20:00,17.31,17.34,17.28,17.34,239289.0,10.8474,10.8662,10.8286,10.8662,239289.0
2016-05-24 10:30:00,17.33,17.36,17.26,17.31,266891.0,10.8599,10.8787,10.8161,10.8474,266891.0
2016-05-24 10:40:00,17.32,17.38,17.28,17.31,359075.0,10.8537,10.8913,10.8286,10.8474,359075.0
2016-05-24 10:50:00,17.31,17.31,17.26,17.29,195281.0,10.8474,10.8474,10.8161,10.8349,195281.0
2016-05-24 11:00:00,17.29,17.36,17.28,17.34,265166.0,10.8349,10.8787,10.8286,10.8662,265166.0
2016-05-24 11:10:00,17.34,17.37,17.32,17.37,207239.0,10.8662,10.885,10.8537,10.885,207239.0
2016-05-24 11:20:00,17.37,17.4,17.35,17.36,146150.0,10.885,10.9038,10.8725,10.8787,146150.0
2016-05-24 11:30:00,17.36,17.37,17.3,17.3,113884.0,10.8787,10.885,10.8411,10.8411,113884.0
2016-05-24 11:40:00,17.3,17.34,17.28,17.32,177857.0,10.8411,10.8662,10.8286,10.8537,177857.0
2016-05-24 11:50:00,17.32,17.33,17.3,17.32,113300.0,10.8537,10.8599,10.8411,10.8537,113300.0
2016-05-24 12:00:00,17.32,17.35,17.31,17.32,141489.0,10.8537,10.8725,10.8474,10.8537,141489.0
2016-05-24 12:10:00,17.32,17.34,17.28,17.29,75429.0,10.8537,10.8662,10.8286,10.8349,75429.0
2016-05-24 12:20:00,17.29,17.31,17.24,17.24,273474.0,10.8349,10.8474,10.8035,10.8035,273474.0
2016-05-24 12:30:00,17.25,17.28,17.24,17.28,107310.0,10.8098,10.8286,10.8035,10.8286,107310.0
2016-05-24 12:40:00,17.28,17.29,17.22,17.23,164780.0,10.8286,10.8349,10.791,10.7973,164780.0
2016-05-24 12:50:00,17.24,17.3,17.23,17.29,156358.0,10.8035,10.8411,10.7973,10.8349,156358.0
2016-05-24 13:00:00,17.29,17.36,17.29,17.3,170172.0,10.8349,10.8787,10.8349,10.8411,170172.0
2016-05-24 13:10:00,17.3,17.32,17.27,17.32,173129.0,10.8411,10.8537,10.8223,10.8537,173129.0
2016-05-24 13:20:00,17.32,17.32,17.24,17.27,264930.0,10.8537,10.8537,10.8035,10.8223,264930.0
2016-05-24 13:30:00,17.27,17.3,17.25,17.27,107852.0,10.8223,10.8411,10.8098,10.8223,107852.0
2016-05-24 13:40:00,17.27,17.28,17.24,17.27,161639.0,10.8223,10.8286,10.8035,10.8223,161639.0
2016-05-24 13:50:00,17.27,17.27,17.24,17.25,87685.0,10.8223,10.8223,10.8035,10.8098,87685.0
2016-05-24 14:00:00,17.25,17.26,17.21,17.22,191552.0,10.8098,10.8161,10.7847,10.791,191552.0
2016-05-24 14:10:00,17.22,17.27,17.21,17.23,251754.0,10.791,10.8223,10.7847,10.7973,251754.0
2016-05-24 14:20:00,17.23,17.3,17.22,17.29,311968.0,10.7973,10.8411,10.791,10.8349,311968.0
2016-05-24 14:30:00,17.3,17.31,17.24,17.24,118839.0,10.8411,10.8474,10.8035,10.8035,118839.0
2016-05-24 14:40:00,17.25,17.26,17.22,17.26,173528.0,10.8098,10.8161,10.791,10.8161,173528.0
2016-05-24 14:50:00,17.26,17.3,17.25,17.26,184260.0,10.8161,10.8411,10.8098,10.8161,184260.0
2016-05-24 15:00:00,17.25,17.28,17.25,17.28,178804.0,10.8098,10.8286,10.8098,10.8286,178804.0
2016-05-24 15:10:00,17.28,17.32,17.27,17.31,239042.0,10.8286,10.8537,10.8223,10.8474,239042.0
2016-05-24 15:20:00,17.31,17.36,17.3,17.34,375287.0,10.8474,10.8787,10.8411,10.8662,375287.0
2016-05-24 15:30:00,17.34,17.35,17.31,17.31,209610.0,10.8662,10.8725,10.8474,10.8474,209610.0
2016-05-24 15:40:00,17.31,17.33,17.3,17.3,255555.0,10.8474,10.8599,10.8411,10.8411,255555.0
2016-05-24 15:50:00,17.3,17.33,17.3,17.31,646724.0,10.8411,10.8599,10.8411,10.8474,646724.0
2016-05-25 09:30:00,17.49,17.73,17.47,17.65,831362.0,10.9602,11.1106,10.9477,11.0605,831362.0
2016-05-25 09:40:00,17.65,17.8,17.65,17.78,708407.0,11.0605,11.1545,11.0605,11.1419,708407.0
2016-05-25 09:50:00,17.79,17.83,17.74,17.81,397083.0,11.1482,11.1733,11.1169,11.1607,397083.0
2016-05-25 10:00:00,17.8,17.85,17.77,17.8,272217.0,11.1545,11.1858,11.1357,11.1545,272217.0
2016-05-25 10:10:00,17.8,17.84,17.76,17.78,342469.0,11.1545,11.1795,11.1294,11.1419,342469.0
2016-05-25 10:20:00,17.78,17.78,17.69,17.74,320716.0,11.1419,11.1419,11.0855,11.1169,320716.0
2016-05-25 10:30:00,17.74,17.76,17.67,17.72,310670.0,11.1169,11.1294,11.073,11.1043,310670.0
2016-05-25 10:40:00,17.73,17.76,17.65,17.73,355560.0,11.1106,11.1294,11.0605,11.1106,355560.0
2016-05-25 10:50:00,17.73,17.78,17.72,17.75,288110.0,11.1106,11.1419,11.1043,11.1231,288110.0
2016-05-25 11:00:00,17.76,17.85,17.74,17.82,467356.0,11.1294,11.1858,11.1169,11.167,467356.0
2016-05-25 11:10:00,17.82,17.84,17.72,17.75,251021.0,11.167,11.1795,11.1043,11.1231,251021.0
2016-05-25 11:20:00,17.74,17.78,17.73,17.76,164343.0,11.1169,11.1419,11.1106,11.1294,164343.0
2016-05-25 11:30:00,17.76,17.78,17.72,17.74,181335.0,11.1294,11.1419,11.1043,11.1169,181335.0
2016-05-25 11:40:00,17.75,17.78,17.74,17.76,123888.0,11.1231,11.1419,11.1169,11.1294,123888.0
2016-05-25 11:50:00,17.76,17.79,17.75,17.76,203405.0,11.1294,11.1482,11.1231,11.1294,203405.0
2016-05-25 12:00:00,17.77,17.84,17.75,17.84,314322.0,11.1357,11.1795,11.1231,11.1795,314322.0
2016-05-25 12:10:00,17.84,17.9,17.83,17.87,335525.0,11.1795,11.2171,11.1733,11.1983,335525.0
2016-05-25 12:20:00,17.87,17.89,17.85,17.85,180798.0,11.1983,11.2109,11.1858,11.1858,180798.0
2016-05-25 12:30:00,17.86,17.89,17.84,17.89,168931.0,11.1921,11.2109,11.1795,11.2109,168931.0
2016-05-25 12:40:00,17.89,17.9,17.87,17.89,219911.0,11.2109,11.2171,11.1983,11.2109,219911.0
2016-05-25 12:50:00,17.89,17.92,17.88,17.91,204206.0,11.2109,11.2297,11.2046,11.2234,204206.0
2016-05-25 13:00:00,17.91,17.95,17.88,17.89,267165.0,11.2234,11.2485,11.2046,11.2109,267165.0
2016-05-25 13:10:00,17.89,17.9,17.86,17.87,204176.0,11.2109,11.2171,11.1921,11.1983,204176.0
2016-05-25 13:20:00,17.87,17.9,17.84,17.89,283413.0,11.1983,11.2171,11.1795,11.2109,283413.0
2016-05-25 13:30:00,17.89,17.91,17.87,17.89,233359.0,11.2109,11.2234,11.1983,11.2109,233359.0
2016-05-25 13:40:00,17.89,17.91,17.87,17.9,222562.0,11.2109,11.2234,11.1983,11.2171,222562.0
2016-05-25 13:50:00,17.9,17.93,17.88,17.9,165069.0,11.2171,11.2359,11.2046,11.2171,165069.0
2016-05-25 14:00:00,17.89,17.91,17.85,17.86,215530.0,11.2109,11.2234,11.1858,11.1921,215530.0
2016-05-25 14:10:00,17.86,17.88,17.84,17.86,138724.0,11.1921,11.2046,11.1795,11.1921,138724.0
2016-05-25 14:20:00,17.85,17.87,17.83,17.86,151499.0,11.1858,11.1983,11.1733,11.1921,151499.0
2016-05-25 14:30:00,17.85,17.89,17.85,17.88,146237.0,11.1858,11.2109,11.1858,11.2046,146237.0
2016-05-25 14:40:00,17.88,17.92,17.84,17.85,394862.0,11.2046,11.2297,11.1795,11.1858,394862.0
2016-05-25 14:50:00,17.86,17.87,17.83,17.86,171434.0,11.1921,11.1983,11.1733,11.1921,171434.0
2016-05-25 15:00:00,17.86,17.87,17.84,17.85,219755.0,11.1921,11.1983,11.1795,11.1858,219755.0
2016-05-25 15:10:00,17.84,17.85,17.8,17.82,294082.0,11.1795,11.1858,11.1545,11.167,294082.0
2016-05-25 15:20:00,17.82,17.88,17.82,17.88,171308.0,11.167,11.2046,11.167,11.2046,171308.0
2016-05-25 15:30:00,17.88,17.88,17.82,17.82,247151.0,11.2046,11.2046,11.167,11.167,247151.0
2016-05-25 15:40:00,17.82,17.86,17.81,17.84,611728.0,11.167,11.1921,11.1607,11.1795,611728.0
2016-05-25 15:50:00,17.84,17.86,17.82,17.83,782154.0,11.1795,11.1921,11.167,11.1733,782154.0
2016-05-26 09:30:00,18.02,18.07,17.88,17.96,707632.0,11.2923,11.3237,11.2046,11.2547,707632.0
2016-05-26 09:40:00,17.96,17.97,17.8,17.89,483626.0,11.2547,11.261,11.1545,11.2109,483626.0
2016-05-26 09:50:00,17.89,17.91,17.76,17.78,439307.0,11.2109,11.2234,11.1294,11.1419,439307.0
2016-05-26 10:00:00,17.79,17.91,17.79,17.86,341038.0,11.1482,11.2234,11.1482,11.1921,341038.0
2016-05-26 10:10:00,17.87,17.87,17.76,17.8,352732.0,11.1983,11.1983,11.1294,11.1545,352732.0
2016-05-26 10:20:00,17.8,17.84,17.78,17.84,307384.0,11.1545,11.1795,11.1419,11.1795,307384.0
2016-05-26 10:30:00,17.83,17.89,17.73,17.78,494491.0,11.1733,11.2109,11.1106,11.1419,494491.0
2016-05-26 10:40:00,17.78,17.8,17.71,17.74,347635.0,11.1419,11.1545,11.0981,11.1169,347635.0
2016-05-26 10:50:00,17.73,17.77,17.62,17.65,432404.0,11.1106,11.1357,11.0417,11.0605,432404.0
2016-05-26 11:00:00,17.64,17.71,17.63,17.66,219786.0,11.0542,11.0981,11.0479,11.0667,219786.0
2016-05-26 11:10:00,17.66,17.74,17.64,17.73,416905.0,11.0667,11.1169,11.0542,11.1106,416905.0
2016-05-26 11:20:00,17.73,17.78,17.72,17.77,301518.0,11.1106,11.1419,11.1043,11.1357,301518.0
2016-05-26 11:30:00,17.78,17.81,17.75,17.8,403786.0,11.1419,11.1607,11.1231,11.1545,403786.0
2016-05-26 11:40:00,17.79,17.81,17.78,17.79,164492.0,11.1482,11.1607,11.1419,11.1482,164492.0
2016-05-26 11:50:00,17.79,17.82,17.78,17.82,155103.0,11.1482,11.167,11.1419,11.167,155103.0
2016-05-26 12:00:00,17.81,17.87,17.8,17.85,406627.0,11.1607,11.1983,11.1545,11.1858,406627.0
2016-05-26 12:10:00,17.85,17.87,17.82,17.84,261103.0,11.1858,11.1983,11.167,11.1795,261103.0
2016-05-26 12:20:00,17.84,17.87,17.81,17.85,299377.0,11.1795,11.1983,11.1607,11.1858,299377.0
2016-05-26 12:30:00,17.85,17.87,17.84,17.86,187237.0,11.1858,11.1983,11.1795,11.1921,187237.0
2016-05-26 12:40:00,17.85,17.88,17.85,17.87,305630.0,11.1858,11.2046,11.1858,11.1983,305630.0
2016-05-26 12:50:00,17.88,17.88,17.84,17.87,441729.0,11.2046,11.2046,11.1795,11.1983,441729.0
2016-05-26 13:00:00,17.87,17.88,17.84,17.86,331175.0,11.1983,11.2046,11.1795,11.1921,331175.0
2016-05-26 13:10:00,17.87,17.89,17.83,17.87,313382.0,11.1983,11.2109,11.1733,11.1983,313382.0
2016-05-26 13:20:00,17.87,17.95,17.86,17.91,529781.0,11.1983,11.2485,11.1921,11.2234,529781.0
2016-05-26 13:30:00,17.91,17.91,17.85,17.9,413273.0,11.2234,11.2234,11.1858,11.2171,413273.0
2016-05-26 13:40:00,17.89,17.9,17.83,17.86,174965.0,11.2109,11.2171,11.1733,11.1921,174965.0
2016-05-26 13:50:00,17.86,17.9,17.85,17.86,128128.0,11.1921,11.2171,11.1858,11.1921,128128.0
2016-05-26 14:00:00,17.86,17.88,17.84,17.85,110110.0,11.1921,11.2046,11.1795,11.1858,110110.0
2016-05-26 14:10:00,17.86,17.92,17.83,17.91,233748.0,11.1921,11.2297,11.1733,11.2234,233748.0
2016-05-26 14:20:00,17.91,17.92,17.86,17.88,239027.0,11.2234,11.2297,11.1921,11.2046,239027.0
2016-05-26 14:30:00,17.88,17.9,17.87,17.89,217572.0,11.2046,11.2171,11.1983,11.2109,217572.0
2016-05-26 14:40:00,17.9,17.92,17.87,17.9,774265.0,11.2171,11.2297,11.1983,11.2171,774265.0
2016-05-26 14:50:00,17.91,17.93,17.89,17.91,294192.0,11.2234,11.2359,11.2109,11.2234,294192.0
2016-05-26 15:00:00,17.9,17.93,17.89,17.91,424476.0,11.2171,11.2359,11.2109,11.2234,424476.0
2016-05-26 15:10:00,17.91,17.95,17.9,17.94,343007.0,11.2234,11.2485,11.2171,11.2422,343007.0
2016-05-26 15:20:00,17.94,17.96,17.89,17.91,261688.0,11.2422,11.2547,11.2109,11.2234,261688.0
2016-05-26 15:30:00,17.91,17.91,17.88,17.89,400975.0,11.2234,11.2234,11.2046,11.2109,400975.0
2016-05-26 15:40:00,17.89,17.92,17.88,17.89,620051.0,11.2109,11.2297,11.2046,11.2109,620051.0
2016-05-26 15:50:00,17.89,17.93,17.89,17.92,3095969.0,11.2109,11.2359,11.2109,11.2297,3095969.0
2016-05-27 09:30:00,17.78,17.86,17.52,17.59,654993.0,11.1419,11.1921,10.979,11.0229,654993.0
2016-05-27 09:40:00,17.59,17.71,17.46,17.66,769702.0,11.0229,11.0981,10.9414,11.0667,769702.0
2016-05-27 09:50:00,17.65,17.7,17.56,17.66,451046.0,11.0605,11.0918,11.0041,11.0667,451046.0
2016-05-27 10:00:00,17.66,17.8,17.65,17.8,509575.0,11.0667,11.1545,11.0605,11.1545,509575.0
2016-05-27 10:10:00,17.81,17.91,17.79,17.89,753864.0,11.1607,11.2234,11.1482,11.2109,753864.0
2016-05-27 10:20:00,17.88,17.89,17.78,17.81,394537.0,11.2046,11.2109,11.1419,11.1607,394537.0
2016-05-27 10:30:00,17.8,17.83,17.75,17.77,760324.0,11.1545,11.1733,11.1231,11.1357,760324.0
2016-05-27 10:40:00,17.77,17.81,17.73,17.81,280433.0,11.1357,11.1607,11.1106,11.1607,280433.0
2016-05-27 10:50:00,17.81,17.82,17.74,17.77,248565.0,11.1607,11.167,11.1169,11.1357,248565.0
2016-05-27 11:00:00,17.76,17.79,17.7,17.72,314811.0,11.1294,11.1482,11.0918,11.1043,314811.0
2016-05-27 11:10:00,17.73,17.78,17.69,17.76,244974.0,11.1106,11.1419,11.0855,11.1294,244974.0
2016-05-27 11:20:00,17.76,17.82,17.75,17.81,202875.0,11.1294,11.167,11.1231,11.1607,202875.0
2016-05-27 11:30:00,17.8,17.84,17.79,17.82,306710.0,11.1545,11.1795,11.1482,11.167,306710.0
2016-05-27 11:40:00,17.83,17.85,17.79,17.81,330743.0,11.1733,11.1858,11.1482,11.1607,330743.0
2016-05-27 11:50:00,17.82,17.82,17.75,17.79,365148.0,11.167,11.167,11.1231,11.1482,365148.0
2016-05-27 12:00:00,17.79,17.8,17.76,17.78,113643.0,11.1482,11.1545,11.1294,11.1419,113643.0
2016-05-27 12:10:00,17.78,17.82,17.77,17.81,96891.0,11.1419,11.167,11.1357,11.1607,96891.0
2016-05-27 12:20:00,17.82,17.83,17.78,17.8,124633.0,11.167,11.1733,11.1419,11.1545,124633.0
2016-05-27 12:30:00,17.79,17.8,17.77,17.78,215393.0,11.1482,11.1545,11.1357,11.1419,215393.0
2016-05-27 12:40:00,17.78,17.81,17.77,17.8,112779.0,11.1419,11.1607,11.1357,11.1545,112779.0
2016-05-27 12:50:00,17.81,17.81,17.77,17.78,81031.0,11.1607,11.1607,11.1357,11.1419,81031.0
2016-05-27 13:00:00,17.79,17.8,17.77,17.79,106057.0,11.1482,11.1545,11.1357,11.1482,106057.0
2016-05-27 13:10:00,17.79,17.81,17.76,17.78,157160.0,11.1482,11.1607,11.1294,11.1419,157160.0
2016-05-27 13:20:00,17.79,17.82,17.78,17.81,102060.0,11.1482,11.167,11.1419,11.1607,102060.0
2016-05-27 13:30:00,17.8,17.82,17.74,17.76,203669.0,11.1545,11.167,11.1169,11.1294,203669.0
2016-05-27 13:40:00,17.76,17.8,17.73,17.77,223186.0,11.1294,11.1545,11.1106,11.1357,223186.0
2016-05-27 13:50:00,17.77,17.79,17.74,17.76,175452.0,11.1357,11.1482,11.1169,11.1294,175452.0
2016-05-27 14:00:00,17.76,17.8,17.75,17.78,169522.0,11.1294,11.1545,11.1231,11.1419,169522.0
2016-05-27 14:10:00,17.78,17.8,17.76,17.77,178282.0,11.1419,11.1545,11.1294,11.1357,178282.0
2016-05-27 14:20:00,17.77,17.83,17.76,17.81,317498.0,11.1357,11.1733,11.1294,11.1607,317498.0
2016-05-27 14:30:00,17.81,17.83,17.8,17.81,227887.0,11.1607,11.1733,11.1545,11.1607,227887.0
2016-05-27 14:40:00,17.81,17.82,17.79,17.82,192009.0,11.1607,11.167,11.1482,11.167,192009.0
2016-05-27 14:50:00,17.81,17.83,17.79,17.83,288945.0,11.1607,11.1733,11.1482,11.1733,288945.0
2016-05-27 15:00:00,17.82,17.83,17.79,17.8,192850.0,11.167,11.1733,11.1482,11.1545,192850.0
2016-05-27 15:10:00,17.8,17.83,17.79,17.82,208501.0,11.1545,11.1733,11.1482,11.167,208501.0
2016-05-27 15:20:00,17.82,17.83,17.8,17.81,198756.0,11.167,11.1733,11.1545,11.1607,198756.0
2016-05-27 15:30:00,17.81,17.87,17.8,17.86,399237.0,11.1607,11.1983,11.1545,11.1921,399237.0
2016-05-27 15:40:00,17.85,17.89,17.84,17.86,380883.0,11.1858,11.2109,11.1795,11.1921,380883.0
2016-05-27 15:50:00,17.86,17.86,17.84,17.84,613215.0,11.1921,11.1921,11.1795,11.1795,613215.0
2016-05-31 09:30:00,17.86,18.01,17.85,17.96,472556.0,11.1921,11.2861,11.1858,11.2547,472556.0
2016-05-31 09:40:00,17.97,18.13,17.96,18.11,478413.0,11.261,11.3613,11.2547,11.3487,478413.0
2016-05-31 09:50:00,18.11,18.11,18.0,18.04,556836.0,11.3487,11.3487,11.2798,11.3049,556836.0
2016-05-31 10:00:00,18.03,18.19,18.02,18.16,449379.0,11.2986,11.3989,11.2923,11.3801,449379.0
2016-05-31 10:10:00,18.17,18.25,18.13,18.22,749862.0,11.3863,11.4365,11.3613,11.4177,749862.0
2016-05-31 10:20:00,18.23,18.25,18.19,18.21,352816.0,11.4239,11.4365,11.3989,11.4114,352816.0
2016-05-31 10:30:00,18.21,18.24,18.18,18.2,379648.0,11.4114,11.4302,11.3926,11.4051,379648.0
2016-05-31 10:40:00,18.19,18.21,18.15,18.17,310650.0,11.3989,11.4114,11.3738,11.3863,310650.0
2016-05-31 10:50:00,18.16,18.17,18.13,18.15,161991.0,11.3801,11.3863,11.3613,11.3738,161991.0
2016-05-31 11:00:00,18.14,18.17,18.1,18.15,433765.0,11.3675,11.3863,11.3425,11.3738,433765.0
2016-05-31 11:10:00,18.15,18.19,18.13,18.17,362809.0,11.3738,11.3989,11.3613,11.3863,362809.0
2016-05-31 11:20:00,18.17,18.19,18.14,18.15,136789.0,11.3863,11.3989,11.3675,11.3738,136789.0
2016-05-31 11:30:00,18.15,18.16,18.11,18.14,199754.0,11.3738,11.3801,11.3487,11.3675,199754.0
2016-05-31 11:40:00,18.14,18.17,18.12,18.14,197598.0,11.3675,11.3863,11.355,11.3675,197598.0
2016-05-31 11:50:00,18.14,18.15,18.11,18.12,150268.0,11.3675,11.3738,11.3487,11.355,150268.0
2016-05-31 12:00:00,18.12,18.13,18.1,18.13,95269.0,11.355,11.3613,11.3425,11.3613,95269.0
2016-05-31 12:10:00,18.13,18.2,18.1,18.16,524099.0,11.3613,11.4051,11.3425,11.3801,524099.0
2016-05-31 12:20:00,18.18,18.2,18.16,18.16,237972.0,11.3926,11.4051,11.3801,11.3801,237972.0
2016-05-31 12:30:00,18.16,18.18,18.15,18.15,188552.0,11.3801,11.3926,11.3738,11.3738,188552.0
2016-05-31 12:40:00,18.15,18.17,18.13,18.16,111087.0,11.3738,11.3863,11.3613,11.3801,111087.0
2016-05-31 12:50:00,18.17,18.2,18.14,18.16,337970.0,11.3863,11.4051,11.3675,11.3801,337970.0
2016-05-31 13:00:00,18.16,18.16,18.13,18.15,195953.0,11.3801,11.3801,11.3613,11.3738,195953.0
2016-05-31 13:10:00,18.14,18.17,18.14,18.14,118576.0,11.3675,11.3863,11.3675,11.3675,118576.0
2016-05-31 13:20:00,18.15,18.17,18.13,18.15,150701.0,11.3738,11.3863,11.3613,11.3738,150701.0
2016-05-31 13:30:00,18.14,18.14,18.08,18.1,170627.0,11.3675,11.3675,11.3299,11.3425,170627.0
2016-05-31 13:40:00,18.09,18.09,18.02,18.02,162959.0,11.3362,11.3362,11.2923,11.2923,162959.0
2016-05-31 13:50:00,18.03,18.03,17.97,17.97,197582.0,11.2986,11.2986,11.261,11.261,197582.0
2016-05-31 14:00:00,17.98,17.99,17.95,17.98,205674.0,11.2673,11.2735,11.2485,11.2673,205674.0
2016-05-31 14:10:00,17.98,17.99,17.96,17.98,431798.0,11.2673,11.2735,11.2547,11.2673,431798.0
2016-05-31 14:20:00,17.98,18.01,17.94,17.99,666454.0,11.2673,11.2861,11.2422,11.2735,666454.0
2016-05-31 14:30:00,17.99,18.0,17.95,17.97,369364.0,11.2735,11.2798,11.2485,11.261,369364.0
2016-05-31 14:40:00,17.96,17.99,17.9,17.94,200421.0,11.2547,11.2735,11.2171,11.2422,200421.0
2016-05-31 14:50:00,17.94,17.97,17.92,17.95,377777.0,11.2422,11.261,11.2297,11.2485,377777.0
2016-05-31 15:00:00,17.94,17.98,17.93,17.95,758485.0,11.2422,11.2673,11.2359,11.2485,758485.0
2016-05-31 15:10:00,17.94,18.01,17.94,18.01,396337.0,11.2422,11.2861,11.2422,11.2861,396337.0
2016-05-31 15:20:00,18.0,18.03,17.99,18.0,376184.0,11.2798,11.2986,11.2735,11.2798,376184.0
2016-05-31 15:30:00,18.0,18.04,18.0,18.03,347398.0,11.2798,11.3049,11.2798,11.2986,347398.0
2016-05-31 15:40:00,18.03,18.08,18.02,18.08,689785.0,11.2986,11.3299,11.2923,11.3299,689785.0
2016-05-31 15:50:00,18.07,18.12,18.07,18.07,1146726.0,11.3237,11.355,11.3237,11.3237,1146726.0
2016-06-01 09:30:00,17.85,17.9,17.75,17.78,714221.0,11.1858,11.2171,11.1231,11.1419,714221.0
2016-06-01 09:40:00,17.78,17.93,17.76,17.9,743274.0,11.1419,11.2359,11.1294,11.2171,743274.0
2016-06-01 09:50:00,17.91,17.96,17.82,17.9,499256.0,11.2234,11.2547,11.167,11.2171,499256.0
2016-06-01 10:00:00,17.9,17.95,17.82,17.94,317492.0,11.2171,11.2485,11.167,11.2422,317492.0
2016-06-01 10:10:00,17.93,17.95,17.8,17.85,292002.0,11.2359,11.2485,11.1545,11.1858,292002.0
2016-06-01 10:20:00,17.85,17.97,17.85,17.97,224420.0,11.1858,11.261,11.1858,11.261,224420.0
2016-06-01 10:30:00,17.97,17.98,17.91,17.91,221684.0,11.261,11.2673,11.2234,11.2234,221684.0
2016-06-01 10:40:00,17.91,17.91,17.81,17.82,197446.0,11.2234,11.2234,11.1607,11.167,197446.0
2016-06-01 10:50:00,17.82,17.89,17.81,17.84,211484.0,11.167,11.2109,11.1607,11.1795,211484.0
2016-06-01 11:00:00,17.85,17.92,17.84,17.88,149512.0,11.1858,11.2297,11.1795,11.2046,149512.0
2016-06-01 11:10:00,17.88,18.06,17.87,18.02,570319.0,11.2046,11.3174,11.1983,11.2923,570319.0
2016-06-01 11:20:00,18.02,18.05,17.98,17.99,313821.0,11.2923,11.3111,11.2673,11.2735,313821.0
2016-06-01 11:30:00,17.99,18.03,17.95,17.96,370079.0,11.2735,11.2986,11.2485,11.2547,370079.0
2016-06-01 11:40:00,17.95,17.98,17.9,17.93,209772.0,11.2485,11.2673,11.2171,11.2359,209772.0
2016-06-01 11:50:00,17.92,17.93,17.86,17.88,134208.0,11.2297,11.2359,11.1921,11.2046,134208.0
2016-06-01 12:00:00,17.89,17.95,17.85,17.93,179267.0,11.2109,11.2485,11.1858,11.2359,179267.0
2016-06-01 12:10:00,17.94,17.95,17.91,17.91,165001.0,11.2422,11.2485,11.2234,11.2234,165001.0
2016-06-01 12:20:00,17.91,17.95,17.9,17.93,402161.0,11.2234,11.2485,11.2171,11.2359,402161.0
2016-06-01 12:30:00,17.93,17.93,17.88,17.88,174127.0,11.2359,11.2359,11.2046,11.2046,174127.0
2016-06-01 12:40:00,17.89,17.9,17.86,17.87,132336.0,11.2109,11.2171,11.1921,11.1983,132336.0
2016-06-01 12:50:00,17.87,17.87,17.84,17.84,340259.0,11.1983,11.1983,11.1795,11.1795,340259.0
2016-06-01 13:00:00,17.85,17.9,17.84,17.89,249739.0,11.1858,11.2171,11.1795,11.2109,249739.0
2016-06-01 13:10:00,17.88,17.9,17.86,17.87,134624.0,11.2046,11.2171,11.1921,11.1983,134624.0
2016-06-01 13:20:00,17.87,17.93,17.87,17.92,177594.0,11.1983,11.2359,11.1983,11.2297,177594.0
2016-06-01 13:30:00,17.92,17.94,17.9,17.92,192060.0,11.2297,11.2422,11.2171,11.2297,192060.0
2016-06-01 13:40:00,17.92,17.95,17.9,17.95,298926.0,11.2297,11.2485,11.2171,11.2485,298926.0
2016-06-01 13:50:00,17.94,17.99,17.94,17.95,446578.0,11.2422,11.2735,11.2422,11.2485,446578.0
2016-06-01 14:00:00,17.95,17.95,17.9,17.91,350409.0,11.2485,11.2485,11.2171,11.2234,350409.0
2016-06-01 14:10:00,17.91,17.95,17.9,17.93,147226.0,11.2234,11.2485,11.2171,11.2359,147226.0
2016-06-01 14:20:00,17.94,18.0,17.91,17.98,204141.0,11.2422,11.2798,11.2234,11.2673,204141.0
2016-06-01 14:30:00,17.99,18.0,17.94,17.95,157059.0,11.2735,11.2798,11.2422,11.2485,157059.0
2016-06-01 14:40:00,17.95,17.97,17.94,17.95,131565.0,11.2485,11.261,11.2422,11.2485,131565.0
2016-06-01 14:50:00,17.94,17.96,17.94,17.94,158755.0,11.2422,11.2547,11.2422,11.2422,158755.0
2016-06-01 15:00:00,17.94,17.98,17.94,17.97,142151.0,11.2422,11.2673,11.2422,11.261,142151.0
2016-06-01 15:10:00,17.98,17.98,17.95,17.95,161665.0,11.2673,11.2673,11.2485,11.2485,161665.0
2016-06-01 15:20:00,17.94,17.97,17.93,17.95,184372.0,11.2422,11.261,11.2359,11.2485,184372.0
2016-06-01 15:30:00,17.95,17.98,17.93,17.97,626931.0,11.2485,11.2673,11.2359,11.261,626931.0
2016-06-01 15:40:00,17.97,17.98,17.94,17.95,334272.0,11.261,11.2673,11.2422,11.2485,334272.0
2016-06-01 15:50:00,17.95,17.98,17.93,17.95,912898.0,11.2485,11.2673,11.2359,11.2485,912898.0
2016-06-02 09:30:00,17.82,17.93,17.78,17.89,490683.0,11.167,11.2359,11.1419,11.2109,490683.0
2016-06-02 09:40:00,17.89,17.89,17.8,17.81,265831.0,11.2109,11.2109,11.1545,11.1607,265831.0
2016-06-02 09:50:00,17.81,17.81,17.73,17.78,342880.0,11.1607,11.1607,11.1106,11.1419,342880.0
2016-06-02 10:00:00,17.79,17.89,17.74,17.76,365937.0,11.1482,11.2109,11.1169,11.1294,365937.0
2016-06-02 10:10:00,17.76,17.82,17.72,17.78,176973.0,11.1294,11.167,11.1043,11.1419,176973.0
2016-06-02 10:20:00,17.78,17.79,17.72,17.73,287865.0,11.1419,11.1482,11.1043,11.1106,287865.0
2016-06-02 10:30:00,17.73,17.83,17.73,17.81,289327.0,11.1106,11.1733,11.1106,11.1607,289327.0
2016-06-02 10:40:00,17.81,17.85,17.8,17.82,250839.0,11.1607,11.1858,11.1545,11.167,250839.0
2016-06-02 10:50:00,17.83,17.89,17.82,17.89,126154.0,11.1733,11.2109,11.167,11.2109,126154.0
2016-06-02 11:00:00,17.88,17.97,17.88,17.93,321318.0,11.2046,11.261,11.2046,11.2359,321318.0
2016-06-02 11:10:00,17.93,18.0,17.91,17.93,359164.0,11.2359,11.2798,11.2234,11.2359,359164.0
2016-06-02 11:20:00,17.93,17.96,17.87,17.89,185232.0,11.2359,11.2547,11.1983,11.2109,185232.0
2016-06-02 11:30:00,17.9,17.92,17.86,17.87,155524.0,11.2171,11.2297,11.1921,11.1983,155524.0
2016-06-02 11:40:00,17.88,17.91,17.86,17.88,191885.0,11.2046,11.2234,11.1921,11.2046,191885.0
2016-06-02 11:50:00,17.88,17.92,17.87,17.9,237419.0,11.2046,11.2297,11.1983,11.2171,237419.0
2016-06-02 12:00:00,17.91,17.91,17.88,17.89,212074.0,11.2234,11.2234,11.2046,11.2109,212074.0
2016-06-02 12:10:00,17.89,17.91,17.86,17.87,135581.0,11.2109,11.2234,11.1921,11.1983,135581.0
2016-06-02 12:20:00,17.87,17.92,17.86,17.89,116316.0,11.1983,11.2297,11.1921,11.2109,116316.0
2016-06-02 12:30:00,17.89,17.92,17.89,17.92,132064.0,11.2109,11.2297,11.2109,11.2297,132064.0
2016-06-02 12:40:00,17.92,17.94,17.91,17.92,90961.0,11.2297,11.2422,11.2234,11.2297,90961.0
2016-06-02 12:50:00,17.91,17.93,17.91,17.91,83098.0,11.2234,11.2359,11.2234,11.2234,83098.0
2016-06-02 13:00:00,17.92,17.96,17.91,17.95,117227.0,11.2297,11.2547,11.2234,11.2485,117227.0
2016-06-02 13:10:00,17.95,17.95,17.93,17.94,96056.0,11.2485,11.2485,11.2359,11.2422,96056.0
2016-06-02 13:20:00,17.94,17.95,17.92,17.93,114492.0,11.2422,11.2485,11.2297,11.2359,114492.0
2016-06-02 13:30:00,17.93,17.96,17.92,17.95,138048.0,11.2359,11.2547,11.2297,11.2485,138048.0
2016-06-02 13:40:00,17.95,17.95,17.93,17.95,100160.0,11.2485,11.2485,11.2359,11.2485,100160.0
2016-06-02 13:50:00,17.95,17.95,17.91,17.92,151059.0,11.2485,11.2485,11.2234,11.2297,151059.0
2016-06-02 14:00:00,17.93,17.94,17.92,17.93,92655.0,11.2359,11.2422,11.2297,11.2359,92655.0
2016-06-02 14:10:00,17.94,17.94,17.91,17.92,150619.0,11.2422,11.2422,11.2234,11.2297,150619.0
2016-06-02 14:20:00,17.92,17.94,17.91,17.91,151696.0,11.2297,11.2422,11.2234,11.2234,151696.0
2016-06-02 14:30:00,17.91,17.96,17.91,17.95,111033.0,11.2234,11.2547,11.2234,11.2485,111033.0
2016-06-02 14:40:00,17.95,17.96,17.92,17.92,188816.0,11.2485,11.2547,11.2297,11.2297,188816.0
2016-06-02 14:50:00,17.93,17.94,17.92,17.94,80259.0,11.2359,11.2422,11.2297,11.2422,80259.0
2016-06-02 15:00:00,17.94,17.95,17.92,17.93,178379.0,11.2422,11.2485,11.2297,11.2359,178379.0
2016-06-02 15:10:00,17.93,17.94,17.92,17.94,89982.0,11.2359,11.2422,11.2297,11.2422,89982.0
2016-06-02 15:20:00,17.94,17.95,17.92,17.95,141967.0,11.2422,11.2485,11.2297,11.2485,141967.0
2016-06-02 15:30:00,17.95,17.95,17.93,17.94,218794.0,11.2485,11.2485,11.2359,11.2422,218794.0
2016-06-02 15:40:00,17.93,17.95,17.91,17.92,344371.0,11.2359,11.2485,11.2234,11.2297,344371.0
2016-06-02 15:50:00,17.92,17.96,17.91,17.96,704950.0,11.2297,11.2547,11.2234,11.2547,704950.0
2016-06-03 09:30:00,17.97,18.14,17.94,18.1,475806.0,11.261,11.3675,11.2422,11.3425,475806.0
2016-06-03 09:40:00,18.1,18.14,18.04,18.09,383880.0,11.3425,11.3675,11.3049,11.3362,383880.0
2016-06-03 09:50:00,18.08,18.09,17.99,18.0,272123.0,11.3299,11.3362,11.2735,11.2798,272123.0
2016-06-03 10:00:00,17.99,18.03,17.95,17.96,252582.0,11.2735,11.2986,11.2485,11.2547,252582.0
2016-06-03 10:10:00,17.96,17.97,17.87,17.88,265703.0,11.2547,11.261,11.1983,11.2046,265703.0
2016-06-03 10:20:00,17.88,17.88,17.77,17.79,333760.0,11.2046,11.2046,11.1357,11.1482,333760.0
2016-06-03 10:30:00,17.79,17.83,17.75,17.82,248920.0,11.1482,11.1733,11.1231,11.167,248920.0
2016-06-03 10:40:00,17.82,17.84,17.76,17.79,231870.0,11.167,11.1795,11.1294,11.1482,231870.0
2016-06-03 10:50:00,17.79,17.83,17.75,17.82,170710.0,11.1482,11.1733,11.1231,11.167,170710.0
2016-06-03 11:00:00,17.82,17.89,17.82,17.86,162576.0,11.167,11.2109,11.167,11.1921,162576.0
2016-06-03 11:10:00,17.85,17.87,17.8,17.85,185490.0,11.1858,11.1983,11.1545,11.1858,185490.0
2016-06-03 11:20:00,17.85,17.85,17.78,17.82,124326.0,11.1858,11.1858,11.1419,11.167,124326.0
2016-06-03 11:30:00,17.82,17.86,17.8,17.84,149390.0,11.167,11.1921,11.1545,11.1795,149390.0
2016-06-03 11:40:00,17.85,17.87,17.8,17.83,136506.0,11.1858,11.1983,11.1545,11.1733,136506.0
2016-06-03 11:50:00,17.83,17.89,17.81,17.89,97412.0,11.1733,11.2109,11.1607,11.2109,97412.0
2016-06-03 12:00:00,17.89,17.92,17.87,17.9,152910.0,11.2109,11.2297,11.1983,11.2171,152910.0
2016-06-03 12:10:00,17.91,17.93,17.89,17.9,228850.0,11.2234,11.2359,11.2109,11.2171,228850.0
2016-06-03 12:20:00,17.91,17.92,17.88,17.89,94971.0,11.2234,11.2297,11.2046,11.2109,94971.0
2016-06-03 12:30:00,17.89,17.91,17.88,17.88,163285.0,11.2109,11.2234,11.2046,11.2046,163285.0
2016-06-03 12:40:00,17.88,17.91,17.86,17.87,133242.0,11.2046,11.2234,11.1921,11.1983,133242.0
2016-06-03 12:50:00,17.87,17.9,17.85,17.86,190041.0,11.1983,11.2171,11.1858,11.1921,190041.0
2016-06-03 13:00:00,17.86,17.86,17.81,17.83,100528.0,11.1921,11.1921,11.1607,11.1733,100528.0
2016-06-03 13:10:00,17.83,17.87,17.82,17.86,116413.0,11.1733,11.1983,11.167,11.1921,116413.0
2016-06-03 13:20:00,17.87,17.89,17.84,17.87,104410.0,11.1983,11.2109,11.1795,11.1983,104410.0
2016-06-03 13:30:00,17.88,17.88,17.84,17.87,123768.0,11.2046,11.2046,11.1795,11.1983,123768.0
2016-06-03 13:40:00,17.87,17.89,17.86,17.87,156168.0,11.1983,11.2109,11.1921,11.1983,156168.0
2016-06-03 13:50:00,17.88,17.91,17.87,17.91,136440.0,11.2046,11.2234,11.1983,11.2234,136440.0
2016-06-03 14:00:00,17.91,17.92,17.87,17.89,143545.0,11.2234,11.2297,11.1983,11.2109,143545.0
2016-06-03 14:10:00,17.89,17.95,17.88,17.94,158367.0,11.2109,11.2485,11.2046,11.2422,158367.0
2016-06-03 14:20:00,17.94,17.97,17.91,17.96,222017.0,11.2422,11.261,11.2234,11.2547,222017.0
2016-06-03 14:30:00,17.96,18.0,17.94,18.0,148033.0,11.2547,11.2798,11.2422,11.2798,148033.0
2016-06-03 14:40:00,18.0,18.0,17.98,17.98,177944.0,11.2798,11.2798,11.2673,11.2673,177944.0
2016-06-03 14:50:00,17.98,17.99,17.97,17.98,253323.0,11.2673,11.2735,11.261,11.2673,253323.0
2016-06-03 15:00:00,17.98,18.01,17.97,18.0,195489.0,11.2673,11.2861,11.261,11.2798,195489.0
2016-06-03 15:10:00,18.0,18.03,17.99,18.02,160245.0,11.2798,11.2986,11.2735,11.2923,160245.0
2016-06-03 15:20:00,18.01,18.04,18.0,18.04,221784.0,11.2861,11.3049,11.2798,11.3049,221784.0
2016-06-03 15:30:00,18.04,18.05,18.02,18.05,228688.0,11.3049,11.3111,11.2923,11.3111,228688.0
2016-06-03 15:40:00,18.05,18.06,18.01,18.01,363225.0,11.3111,11.3174,11.2861,11.2861,363225.0
2016-06-03 15:50:00,18.02,18.04,17.98,17.99,767914.0,11.2923,11.3049,11.2673,11.2735,767914.0
2016-06-06 09:30:00,18.15,18.22,18.14,18.21,891510.0,11.3738,11.4177,11.3675,11.4114,891510.0
2016-06-06 09:40:00,18.2,18.34,18.15,18.32,611262.0,11.4051,11.4929,11.3738,11.4803,611262.0
2016-06-06 09:50:00,18.31,18.4,18.3,18.38,331928.0,11.4741,11.5305,11.4678,11.5179,331928.0
2016-06-06 10:00:00,18.39,18.4,18.3,18.35,291202.0,11.5242,11.5305,11.4678,11.4991,291202.0
2016-06-06 10:10:00,18.36,18.46,18.34,18.46,324511.0,11.5054,11.5681,11.4929,11.5681,324511.0
2016-06-06 10:20:00,18.46,18.49,18.39,18.4,513226.0,11.5681,11.5869,11.5242,11.5305,513226.0
2016-06-06 10:30:00,18.39,18.44,18.37,18.43,326115.0,11.5242,11.5555,11.5117,11.5493,326115.0
2016-06-06 10:40:00,18.42,18.47,18.41,18.46,345280.0,11.543,11.5743,11.5367,11.5681,345280.0
2016-06-06 10:50:00,18.46,18.47,18.42,18.46,268443.0,11.5681,11.5743,11.543,11.5681,268443.0
2016-06-06 11:00:00,18.46,18.49,18.44,18.49,374923.0,11.5681,11.5869,11.5555,11.5869,374923.0
2016-06-06 11:10:00,18.48,18.5,18.45,18.49,252659.0,11.5806,11.5931,11.5618,11.5869,252659.0
2016-06-06 11:20:00,18.49,18.59,18.49,18.53,624937.0,11.5869,11.6495,11.5869,11.6119,624937.0
2016-06-06 11:30:00,18.52,18.57,18.51,18.55,193310.0,11.6057,11.637,11.5994,11.6245,193310.0
2016-06-06 11:40:00,18.55,18.6,18.54,18.6,292445.0,11.6245,11.6558,11.6182,11.6558,292445.0
2016-06-06 11:50:00,18.59,18.63,18.56,18.57,412471.0,11.6495,11.6746,11.6307,11.637,412471.0
2016-06-06 12:00:00,18.57,18.6,18.53,18.59,317357.0,11.637,11.6558,11.6119,11.6495,317357.0
2016-06-06 12:10:00,18.59,18.61,18.54,18.55,298635.0,11.6495,11.6621,11.6182,11.6245,298635.0
2016-06-06 12:20:00,18.55,18.56,18.51,18.53,290914.0,11.6245,11.6307,11.5994,11.6119,290914.0
2016-06-06 12:30:00,18.52,18.56,18.49,18.5,282798.0,11.6057,11.6307,11.5869,11.5931,282798.0
2016-06-06 12:40:00,18.5,18.52,18.43,18.44,288321.0,11.5931,11.6057,11.5493,11.5555,288321.0
2016-06-06 12:50:00,18.45,18.45,18.41,18.45,231566.0,11.5618,11.5618,11.5367,11.5618,231566.0
2016-06-06 13:00:00,18.44,18.49,18.43,18.46,104163.0,11.5555,11.5869,11.5493,11.5681,104163.0
2016-06-06 13:10:00,18.46,18.51,18.46,18.5,158975.0,11.5681,11.5994,11.5681,11.5931,158975.0
2016-06-06 13:20:00,18.5,18.51,18.48,18.49,199352.0,11.5931,11.5994,11.5806,11.5869,199352.0
2016-06-06 13:30:00,18.49,18.55,18.48,18.54,325262.0,11.5869,11.6245,11.5806,11.6182,325262.0
2016-06-06 13:40:00,18.55,18.55,18.52,18.54,127403.0,11.6245,11.6245,11.6057,11.6182,127403.0
2016-06-06 13:50:00,18.53,18.57,18.53,18.55,160788.0,11.6119,11.637,11.6119,11.6245,160788.0
2016-06-06 14:00:00,18.55,18.57,18.53,18.57,280182.0,11.6245,11.637,11.6119,11.637,280182.0
2016-06-06 14:10:00,18.57,18.58,18.54,18.55,381151.0,11.637,11.6433,11.6182,11.6245,381151.0
2016-06-06 14:20:00,18.56,18.56,18.53,18.55,370387.0,11.6307,11.6307,11.6119,11.6245,370387.0
2016-06-06 14:30:00,18.55,18.56,18.52,18.52,294588.0,11.6245,11.6307,11.6057,11.6057,294588.0
2016-06-06 14:40:00,18.52,18.55,18.5,18.51,368155.0,11.6057,11.6245,11.5931,11.5994,368155.0
2016-06-06 14:50:00,18.51,18.55,18.5,18.51,651180.0,11.5994,11.6245,11.5931,11.5994,651180.0
2016-06-06 15:00:00,18.52,18.54,18.51,18.54,207617.0,11.6057,11.6182,11.5994,11.6182,207617.0
2016-06-06 15:10:00,18.54,18.57,18.53,18.56,245632.0,11.6182,11.637,11.6119,11.6307,245632.0
2016-06-06 15:20:00,18.55,18.6,18.55,18.58,329516.0,11.6245,11.6558,11.6245,11.6433,329516.0
2016-06-06 15:30:00,18.57,18.58,18.55,18.57,649744.0,11.637,11.6433,11.6245,11.637,649744.0
2016-06-06 15:40:00,18.57,18.59,18.56,18.56,924167.0,11.637,11.6495,11.6307,11.6307,924167.0
2016-06-06 15:50:00,18.56,18.58,18.55,18.56,1229588.0,11.6307,11.6433,11.6245,11.6307,1229588.0
2016-06-07 09:30:00,18.7,18.73,18.59,18.61,699310.0,11.7185,11.7373,11.6495,11.6621,699310.0
2016-06-07 09:40:00,18.59,18.6,18.49,18.57,618647.0,11.6495,11.6558,11.5869,11.637,618647.0
2016-06-07 09:50:00,18.57,18.65,18.54,18.6,353024.0,11.637,11.6871,11.6182,11.6558,353024.0
2016-06-07 10:00:00,18.59,18.69,18.58,18.67,580739.0,11.6495,11.7122,11.6433,11.6997,580739.0
2016-06-07 10:10:00,18.67,18.69,18.63,18.69,346643.0,11.6997,11.7122,11.6746,11.7122,346643.0
2016-06-07 10:20:00,18.68,18.73,18.67,18.73,420785.0,11.7059,11.7373,11.6997,11.7373,420785.0
2016-06-07 10:30:00,18.73,18.75,18.69,18.7,546969.0,11.7373,11.7498,11.7122,11.7185,546969.0
2016-06-07 10:40:00,18.7,18.75,18.7,18.71,243317.0,11.7185,11.7498,11.7185,11.7247,243317.0
2016-06-07 10:50:00,18.71,18.72,18.67,18.71,353677.0,11.7247,11.731,11.6997,11.7247,353677.0
2016-06-07 11:00:00,18.7,18.71,18.67,18.68,212348.0,11.7185,11.7247,11.6997,11.7059,212348.0
2016-06-07 11:10:00,18.68,18.69,18.66,18.68,243104.0,11.7059,11.7122,11.6934,11.7059,243104.0
2016-06-07 11:20:00,18.67,18.74,18.67,18.71,196991.0,11.6997,11.7435,11.6997,11.7247,196991.0
2016-06-07 11:30:00,18.72,18.72,18.7,18.7,129324.0,11.731,11.731,11.7185,11.7185,129324.0
2016-06-07 11:40:00,18.71,18.71,18.65,18.66,281929.0,11.7247,11.7247,11.6871,11.6934,281929.0
2016-06-07 11:50:00,18.66,18.68,18.64,18.66,153828.0,11.6934,11.7059,11.6809,11.6934,153828.0
2016-06-07 12:00:00,18.66,18.67,18.63,18.64,197528.0,11.6934,11.6997,11.6746,11.6809,197528.0
2016-06-07 12:10:00,18.64,18.64,18.6,18.6,209572.0,11.6809,11.6809,11.6558,11.6558,209572.0
2016-06-07 12:20:00,18.6,18.61,18.57,18.6,214173.0,11.6558,11.6621,11.637,11.6558,214173.0
2016-06-07 12:30:00,18.6,18.62,18.58,18.62,116721.0,11.6558,11.6683,11.6433,11.6683,116721.0
2016-06-07 12:40:00,18.62,18.64,18.61,18.63,88251.0,11.6683,11.6809,11.6621,11.6746,88251.0
2016-06-07 12:50:00,18.63,18.64,18.61,18.62,113091.0,11.6746,11.6809,11.6621,11.6683,113091.0
2016-06-07 13:00:00,18.62,18.65,18.61,18.65,97682.0,11.6683,11.6871,11.6621,11.6871,97682.0
2016-06-07 13:10:00,18.65,18.65,18.61,18.63,126049.0,11.6871,11.6871,11.6621,11.6746,126049.0
2016-06-07 13:20:00,18.63,18.64,18.62,18.64,105410.0,11.6746,11.6809,11.6683,11.6809,105410.0
2016-06-07 13:30:00,18.64,18.64,18.61,18.62,123622.0,11.6809,11.6809,11.6621,11.6683,123622.0
2016-06-07 13:40:00,18.62,18.64,18.61,18.63,138549.0,11.6683,11.6809,11.6621,11.6746,138549.0
2016-06-07 13:50:00,18.62,18.65,18.62,18.64,114875.0,11.6683,11.6871,11.6683,11.6809,114875.0
2016-06-07 14:00:00,18.64,18.67,18.63,18.64,328500.0,11.6809,11.6997,11.6746,11.6809,328500.0
2016-06-07 14:10:00,18.64,18.67,18.62,18.64,573760.0,11.6809,11.6997,11.6683,11.6809,573760.0
2016-06-07 14:20:00,18.63,18.65,18.62,18.63,163605.0,11.6746,11.6871,11.6683,11.6746,163605.0
2016-06-07 14:30:00,18.63,18.64,18.58,18.59,308320.0,11.6746,11.6809,11.6433,11.6495,308320.0
2016-06-07 14:40:00,18.59,18.63,18.58,18.6,276408.0,11.6495,11.6746,11.6433,11.6558,276408.0
2016-06-07 14:50:00,18.61,18.61,18.56,18.57,246562.0,11.6621,11.6621,11.6307,11.637,246562.0
2016-06-07 15:00:00,18.57,18.58,18.51,18.52,468430.0,11.637,11.6433,11.5994,11.6057,468430.0
2016-06-07 15:10:00,18.51,18.52,18.5,18.52,384479.0,11.5994,11.6057,11.5931,11.6057,384479.0
2016-06-07 15:20:00,18.52,18.54,18.51,18.53,332223.0,11.6057,11.6182,11.5994,11.6119,332223.0
2016-06-07 15:30:00,18.53,18.53,18.47,18.48,435447.0,11.6119,11.6119,11.5743,11.5806,435447.0
2016-06-07 15:40:00,18.49,18.49,18.44,18.46,442148.0,11.5869,11.5869,11.5555,11.5681,442148.0
2016-06-07 15:50:00,18.46,18.47,18.44,18.45,890725.0,11.5681,11.5743,11.5555,11.5618,890725.0
2016-06-08 09:30:00,18.59,18.6,18.42,18.48,842956.0,11.6495,11.6558,11.543,11.5806,842956.0
2016-06-08 09:40:00,18.48,18.49,18.42,18.44,461932.0,11.5806,11.5869,11.543,11.5555,461932.0
2016-06-08 09:50:00,18.43,18.5,18.43,18.46,384391.0,11.5493,11.5931,11.5493,11.5681,384391.0
2016-06-08 10:00:00,18.46,18.49,18.41,18.43,274742.0,11.5681,11.5869,11.5367,11.5493,274742.0
2016-06-08 10:10:00,18.43,18.43,18.32,18.41,435626.0,11.5493,11.5493,11.4803,11.5367,435626.0
2016-06-08 10:20:00,18.4,18.43,18.35,18.35,283773.0,11.5305,11.5493,11.4991,11.4991,283773.0
2016-06-08 10:30:00,18.35,18.42,18.3,18.38,564050.0,11.4991,11.543,11.4678,11.5179,564050.0
2016-06-08 10:40:00,18.38,18.41,18.38,18.39,315202.0,11.5179,11.5367,11.5179,11.5242,315202.0
2016-06-08 10:50:00,18.39,18.41,18.32,18.36,316978.0,11.5242,11.5367,11.4803,11.5054,316978.0
2016-06-08 11:00:00,18.36,18.37,18.22,18.23,452845.0,11.5054,11.5117,11.4177,11.4239,452845.0
2016-06-08 11:10:00,18.22,18.23,18.16,18.16,405388.0,11.4177,11.4239,11.3801,11.3801,405388.0
2016-06-08 11:20:00,18.16,18.26,18.15,18.18,470682.0,11.3801,11.4427,11.3738,11.3926,470682.0
2016-06-08 11:30:00,18.18,18.23,18.17,18.2,375005.0,11.3926,11.4239,11.3863,11.4051,375005.0
2016-06-08 11:40:00,18.2,18.22,18.13,18.16,345767.0,11.4051,11.4177,11.3613,11.3801,345767.0
2016-06-08 11:50:00,18.16,18.17,18.14,18.17,245272.0,11.3801,11.3863,11.3675,11.3863,245272.0
2016-06-08 12:00:00,18.17,18.19,18.15,18.16,281302.0,11.3863,11.3989,11.3738,11.3801,281302.0
2016-06-08 12:10:00,18.17,18.21,18.16,18.17,275048.0,11.3863,11.4114,11.3801,11.3863,275048.0
2016-06-08 12:20:00,18.16,18.17,18.14,18.16,256611.0,11.3801,11.3863,11.3675,11.3801,256611.0
2016-06-08 12:30:00,18.16,18.18,18.13,18.14,197818.0,11.3801,11.3926,11.3613,11.3675,197818.0
2016-06-08 12:40:00,18.13,18.17,18.13,18.16,199735.0,11.3613,11.3863,11.3613,11.3801,199735.0
2016-06-08 12:50:00,18.16,18.17,18.14,18.16,197282.0,11.3801,11.3863,11.3675,11.3801,197282.0
2016-06-08 13:00:00,18.16,18.16,18.11,18.13,196590.0,11.3801,11.3801,11.3487,11.3613,196590.0
2016-06-08 13:10:00,18.13,18.14,18.1,18.12,211520.0,11.3613,11.3675,11.3425,11.355,211520.0
2016-06-08 13:20:00,18.12,18.13,18.1,18.12,154704.0,11.355,11.3613,11.3425,11.355,154704.0
2016-06-08 13:30:00,18.11,18.14,18.11,18.13,97537.0,11.3487,11.3675,11.3487,11.3613,97537.0
2016-06-08 13:40:00,18.13,18.15,18.07,18.09,225662.0,11.3613,11.3738,11.3237,11.3362,225662.0
2016-06-08 13:50:00,18.08,18.11,18.08,18.1,150068.0,11.3299,11.3487,11.3299,11.3425,150068.0
2016-06-08 14:00:00,18.1,18.12,18.08,18.09,173521.0,11.3425,11.355,11.3299,11.3362,173521.0
2016-06-08 14:10:00,18.1,18.17,18.09,18.14,299722.0,11.3425,11.3863,11.3362,11.3675,299722.0
2016-06-08 14:20:00,18.14,18.16,18.12,18.15,159626.0,11.3675,11.3801,11.355,11.3738,159626.0
2016-06-08 14:30:00,18.15,18.17,18.14,18.16,144273.0,11.3738,11.3863,11.3675,11.3801,144273.0
2016-06-08 14:40:00,18.16,18.19,18.14,18.15,283222.0,11.3801,11.3989,11.3675,11.3738,283222.0
2016-06-08 14:50:00,18.14,18.18,18.13,18.18,213246.0,11.3675,11.3926,11.3613,11.3926,213246.0
2016-06-08 15:00:00,18.18,18.18,18.15,18.18,287563.0,11.3926,11.3926,11.3738,11.3926,287563.0
2016-06-08 15:10:00,18.18,18.2,18.17,18.17,317982.0,11.3926,11.4051,11.3863,11.3863,317982.0
2016-06-08 15:20:00,18.17,18.2,18.16,18.18,358655.0,11.3863,11.4051,11.3801,11.3926,358655.0
2016-06-08 15:30:00,18.19,18.19,18.15,18.16,273639.0,11.3989,11.3989,11.3738,11.3801,273639.0
2016-06-08 15:40:00,18.16,18.16,18.14,18.15,383250.0,11.3801,11.3801,11.3675,11.3738,383250.0
2016-06-08 15:50:00,18.14,18.16,18.12,18.13,882355.0,11.3675,11.3801,11.355,11.3613,882355.0
2016-06-09 09:30:00,17.95,17.96,17.79,17.88,1026295.0,11.2485,11.2547,11.1482,11.2046,1026295.0
2016-06-09 09:40:00,17.87,17.89,17.8,17.85,356201.0,11.1983,11.2109,11.1545,11.1858,356201.0
2016-06-09 09:50:00,17.86,17.88,17.81,17.85,316782.0,11.1921,11.2046,11.1607,11.1858,316782.0
2016-06-09 10:00:00,17.85,17.87,17.78,17.83,642216.0,11.1858,11.1983,11.1419,11.1733,642216.0
2016-06-09 10:10:00,17.83,17.85,17.78,17.8,249176.0,11.1733,11.1858,11.1419,11.1545,249176.0
2016-06-09 10:20:00,17.81,17.87,17.79,17.82,402391.0,11.1607,11.1983,11.1482,11.167,402391.0
2016-06-09 10:30:00,17.82,17.88,17.82,17.84,462074.0,11.167,11.2046,11.167,11.1795,462074.0
2016-06-09 10:40:00,17.85,17.86,17.81,17.82,431061.0,11.1858,11.1921,11.1607,11.167,431061.0
2016-06-09 10:50:00,17.83,17.83,17.75,17.77,309532.0,11.1733,11.1733,11.1231,11.1357,309532.0
2016-06-09 11:00:00,17.77,17.87,17.76,17.87,374433.0,11.1357,11.1983,11.1294,11.1983,374433.0
2016-06-09 11:10:00,17.87,17.91,17.82,17.83,356382.0,11.1983,11.2234,11.167,11.1733,356382.0
2016-06-09 11:20:00,17.83,17.85,17.79,17.85,294309.0,11.1733,11.1858,11.1482,11.1858,294309.0
2016-06-09 11:30:00,17.84,17.95,17.84,17.94,364423.0,11.1795,11.2485,11.1795,11.2422,364423.0
2016-06-09 11:40:00,17.93,17.98,17.93,17.96,334731.0,11.2359,11.2673,11.2359,11.2547,334731.0
2016-06-09 11:50:00,17.97,17.99,17.95,17.98,222571.0,11.261,11.2735,11.2485,11.2673,222571.0
2016-06-09 12:00:00,17.98,18.03,17.96,18.02,218694.0,11.2673,11.2986,11.2547,11.2923,218694.0
2016-06-09 12:10:00,18.02,18.03,17.96,17.99,202323.0,11.2923,11.2986,11.2547,11.2735,202323.0
2016-06-09 12:20:00,17.99,18.04,17.98,17.98,210910.0,11.2735,11.3049,11.2673,11.2673,210910.0
2016-06-09 12:30:00,17.98,18.0,17.96,18.0,117664.0,11.2673,11.2798,11.2547,11.2798,117664.0
2016-06-09 12:40:00,18.0,18.0,17.96,17.98,92008.0,11.2798,11.2798,11.2547,11.2673,92008.0
2016-06-09 12:50:00,17.98,18.0,17.96,18.0,90794.0,11.2673,11.2798,11.2547,11.2798,90794.0
2016-06-09 13:00:00,18.0,18.01,17.98,18.01,251481.0,11.2798,11.2861,11.2673,11.2861,251481.0
2016-06-09 13:10:00,18.01,18.03,17.98,18.02,249653.0,11.2861,11.2986,11.2673,11.2923,249653.0
2016-06-09 13:20:00,18.02,18.05,18.02,18.05,175632.0,11.2923,11.3111,11.2923,11.3111,175632.0
2016-06-09 13:30:00,18.04,18.08,18.04,18.05,136082.0,11.3049,11.3299,11.3049,11.3111,136082.0
2016-06-09 13:40:00,18.05,18.06,18.03,18.04,211862.0,11.3111,11.3174,11.2986,11.3049,211862.0
2016-06-09 13:50:00,18.04,18.04,17.99,18.01,194174.0,11.3049,11.3049,11.2735,11.2861,194174.0
2016-06-09 14:00:00,18.01,18.06,18.01,18.03,144999.0,11.2861,11.3174,11.2861,11.2986,144999.0
2016-06-09 14:10:00,18.03,18.06,18.01,18.04,193640.0,11.2986,11.3174,11.2861,11.3049,193640.0
2016-06-09 14:20:00,18.04,18.1,18.03,18.09,166240.0,11.3049,11.3425,11.2986,11.3362,166240.0
2016-06-09 14:30:00,18.09,18.1,18.07,18.09,125205.0,11.3362,11.3425,11.3237,11.3362,125205.0
2016-06-09 14:40:00,18.09,18.11,18.07,18.08,132055.0,11.3362,11.3487,11.3237,11.3299,132055.0
2016-06-09 14:50:00,18.08,18.09,18.05,18.07,142072.0,11.3299,11.3362,11.3111,11.3237,142072.0
2016-06-09 15:00:00,18.06,18.07,18.02,18.03,235584.0,11.3174,11.3237,11.2923,11.2986,235584.0
2016-06-09 15:10:00,18.03,18.07,18.01,18.07,462926.0,11.2986,11.3237,11.2861,11.3237,462926.0
2016-06-09 15:20:00,18.07,18.11,18.04,18.1,401063.0,11.3237,11.3487,11.3049,11.3425,401063.0
2016-06-09 15:30:00,18.1,18.11,18.08,18.11,250430.0,11.3425,11.3487,11.3299,11.3487,250430.0
2016-06-09 15:40:00,18.1,18.13,18.09,18.13,367562.0,11.3425,11.3613,11.3362,11.3613,367562.0
2016-06-09 15:50:00,18.13,18.13,18.08,18.09,879505.0,11.3613,11.3613,11.3299,11.3362,879505.0
2016-06-10 09:30:00,17.85,17.92,17.7,17.73,819801.0,11.1858,11.2297,11.0918,11.1106,819801.0
2016-06-10 09:40:00,17.73,17.74,17.6,17.69,666985.0,11.1106,11.1169,11.0291,11.0855,666985.0
2016-06-10 09:50:00,17.69,17.85,17.66,17.82,465397.0,11.0855,11.1858,11.0667,11.167,465397.0
2016-06-10 10:00:00,17.82,17.89,17.81,17.83,310830.0,11.167,11.2109,11.1607,11.1733,310830.0
2016-06-10 10:10:00,17.84,17.84,17.78,17.82,256532.0,11.1795,11.1795,11.1419,11.167,256532.0
2016-06-10 10:20:00,17.83,17.92,17.82,17.91,294084.0,11.1733,11.2297,11.167,11.2234,294084.0
2016-06-10 10:30:00,17.91,17.94,17.87,17.88,304249.0,11.2234,11.2422,11.1983,11.2046,304249.0
2016-06-10 10:40:00,17.88,17.9,17.86,17.87,171843.0,11.2046,11.2171,11.1921,11.1983,171843.0
2016-06-10 10:50:00,17.87,17.89,17.83,17.85,254899.0,11.1983,11.2109,11.1733,11.1858,254899.0
2016-06-10 11:00:00,17.84,17.91,17.84,17.9,202391.0,11.1795,11.2234,11.1795,11.2171,202391.0
2016-06-10 11:10:00,17.91,17.92,17.86,17.88,213506.0,11.2234,11.2297,11.1921,11.2046,213506.0
2016-06-10 11:20:00,17.89,17.89,17.78,17.82,237809.0,11.2109,11.2109,11.1419,11.167,237809.0
2016-06-10 11:30:00,17.82,17.85,17.81,17.84,147286.0,11.167,11.1858,11.1607,11.1795,147286.0
2016-06-10 11:40:00,17.83,17.9,17.82,17.86,187851.0,11.1733,11.2171,11.167,11.1921,187851.0
2016-06-10 11:50:00,17.86,17.87,17.81,17.82,134971.0,11.1921,11.1983,11.1607,11.167,134971.0
2016-06-10 12:00:00,17.82,17.85,17.8,17.81,107814.0,11.167,11.1858,11.1545,11.1607,107814.0
2016-06-10 12:10:00,17.81,17.82,17.76,17.78,109743.0,11.1607,11.167,11.1294,11.1419,109743.0
2016-06-10 12:20:00,17.78,17.79,17.74,17.76,107528.0,11.1419,11.1482,11.1169,11.1294,107528.0
2016-06-10 12:30:00,17.75,17.76,17.71,17.72,354816.0,11.1231,11.1294,11.0981,11.1043,354816.0
2016-06-10 12:40:00,17.72,17.73,17.68,17.68,312020.0,11.1043,11.1106,11.0793,11.0793,312020.0
2016-06-10 12:50:00,17.68,17.71,17.66,17.67,211095.0,11.0793,11.0981,11.0667,11.073,211095.0
2016-06-10 13:00:00,17.67,17.73,17.66,17.68,248453.0,11.073,11.1106,11.0667,11.0793,248453.0
2016-06-10 13:10:00,17.68,17.69,17.65,17.66,252916.0,11.0793,11.0855,11.0605,11.0667,252916.0
2016-06-10 13:20:00,17.66,17.67,17.6,17.61,243567.0,11.0667,11.073,11.0291,11.0354,243567.0
2016-06-10 13:30:00,17.62,17.67,17.61,17.66,255420.0,11.0417,11.073,11.0354,11.0667,255420.0
2016-06-10 13:40:00,17.66,17.68,17.61,17.63,153754.0,11.0667,11.0793,11.0354,11.0479,153754.0
2016-06-10 13:50:00,17.62,17.63,17.58,17.6,248764.0,11.0417,11.0479,11.0166,11.0291,248764.0
2016-06-10 14:00:00,17.6,17.63,17.58,17.6,206015.0,11.0291,11.0479,11.0166,11.0291,206015.0
2016-06-10 14:10:00,17.59,17.6,17.56,17.56,186231.0,11.0229,11.0291,11.0041,11.0041,186231.0
2016-06-10 14:20:00,17.56,17.61,17.56,17.61,230211.0,11.0041,11.0354,11.0041,11.0354,230211.0
2016-06-10 14:30:00,17.61,17.61,17.58,17.6,141284.0,11.0354,11.0354,11.0166,11.0291,141284.0
2016-06-10 14:40:00,17.61,17.63,17.58,17.59,176456.0,11.0354,11.0479,11.0166,11.0229,176456.0
2016-06-10 14:50:00,17.59,17.59,17.54,17.55,178414.0,11.0229,11.0229,10.9915,10.9978,178414.0
2016-06-10 15:00:00,17.54,17.56,17.51,17.52,293321.0,10.9915,11.0041,10.9727,10.979,293321.0
2016-06-10 15:10:00,17.53,17.53,17.49,17.49,563914.0,10.9853,10.9853,10.9602,10.9602,563914.0
2016-06-10 15:20:00,17.49,17.53,17.49,17.51,440165.0,10.9602,10.9853,10.9602,10.9727,440165.0
2016-06-10 15:30:00,17.52,17.55,17.49,17.52,548441.0,10.979,10.9978,10.9602,10.979,548441.0
2016-06-10 15:40:00,17.52,17.53,17.47,17.52,1073633.0,10.979,10.9853,10.9477,10.979,1073633.0
2016-06-10 15:50:00,17.51,17.54,17.5,17.52,986260.0,10.9727,10.9915,10.9665,10.979,986260.0
2016-06-13 09:30:00,17.19,17.44,17.19,17.35,796047.0,10.7722,10.9289,10.7722,10.8725,796047.0
2016-06-13 09:40:00,17.35,17.56,17.34,17.56,441942.0,10.8725,11.0041,10.8662,11.0041,441942.0
2016-06-13 09:50:00,17.55,17.56,17.46,17.5,480044.0,10.9978,11.0041,10.9414,10.9665,480044.0
2016-06-13 10:00:00,17.51,17.59,17.48,17.55,407774.0,10.9727,11.0229,10.9539,10.9978,407774.0
2016-06-13 10:10:00,17.54,17.56,17.49,17.54,275580.0,10.9915,11.0041,10.9602,10.9915,275580.0
2016-06-13 10:20:00,17.55,17.61,17.54,17.6,214104.0,10.9978,11.0354,10.9915,11.0291,214104.0
2016-06-13 10:30:00,17.61,17.72,17.61,17.7,328122.0,11.0354,11.1043,11.0354,11.0918,328122.0
2016-06-13 10:40:00,17.69,17.72,17.66,17.66,209720.0,11.0855,11.1043,11.0667,11.0667,209720.0
2016-06-13 10:50:00,17.66,17.69,17.6,17.64,225110.0,11.0667,11.0855,11.0291,11.0542,225110.0
2016-06-13 11:00:00,17.65,17.68,17.61,17.64,210490.0,11.0605,11.0793,11.0354,11.0542,210490.0
2016-06-13 11:10:00,17.64,17.65,17.58,17.6,174030.0,11.0542,11.0605,11.0166,11.0291,174030.0
2016-06-13 11:20:00,17.6,17.66,17.59,17.66,166606.0,11.0291,11.0667,11.0229,11.0667,166606.0
2016-06-13 11:30:00,17.66,17.67,17.56,17.56,207906.0,11.0667,11.073,11.0041,11.0041,207906.0
2016-06-13 11:40:00,17.57,17.61,17.56,17.6,142667.0,11.0103,11.0354,11.0041,11.0291,142667.0
2016-06-13 11:50:00,17.6,17.62,17.53,17.55,198869.0,11.0291,11.0417,10.9853,10.9978,198869.0
2016-06-13 12:00:00,17.54,17.57,17.51,17.54,206739.0,10.9915,11.0103,10.9727,10.9915,206739.0
2016-06-13 12:10:00,17.53,17.55,17.51,17.53,100373.0,10.9853,10.9978,10.9727,10.9853,100373.0
2016-06-13 12:20:00,17.52,17.57,17.5,17.53,271423.0,10.979,11.0103,10.9665,10.9853,271423.0
2016-06-13 12:30:00,17.53,17.56,17.52,17.54,124113.0,10.9853,11.0041,10.979,10.9915,124113.0
2016-06-13 12:40:00,17.54,17.57,17.53,17.56,145019.0,10.9915,11.0103,10.9853,11.0041,145019.0
2016-06-13 12:50:00,17.55,17.57,17.53,17.54,131278.0,10.9978,11.0103,10.9853,10.9915,131278.0
2016-06-13 13:00:00,17.55,17.56,17.5,17.53,190958.0,10.9978,11.0041,10.9665,10.9853,190958.0
2016-06-13 13:10:00,17.53,17.56,17.51,17.52,152368.0,10.9853,11.0041,10.9727,10.979,152368.0
2016-06-13 13:20:00,17.52,17.56,17.52,17.54,89633.0,10.979,11.0041,10.979,10.9915,89633.0
2016-06-13 13:30:00,17.54,17.55,17.47,17.48,119970.0,10.9915,10.9978,10.9477,10.9539,119970.0
2016-06-13 13:40:00,17.48,17.49,17.43,17.45,229516.0,10.9539,10.9602,10.9226,10.9351,229516.0
2016-06-13 13:50:00,17.45,17.45,17.4,17.43,248718.0,10.9351,10.9351,10.9038,10.9226,248718.0
2016-06-13 14:00:00,17.44,17.45,17.41,17.44,207381.0,10.9289,10.9351,10.9101,10.9289,207381.0
2016-06-13 14:10:00,17.44,17.47,17.44,17.46,139005.0,10.9289,10.9477,10.9289,10.9414,139005.0
2016-06-13 14:20:00,17.46,17.46,17.41,17.44,158041.0,10.9414,10.9414,10.9101,10.9289,158041.0
2016-06-13 14:30:00,17.43,17.49,17.42,17.46,181321.0,10.9226,10.9602,10.9163,10.9414,181321.0
2016-06-13 14:40:00,17.46,17.48,17.45,17.45,151408.0,10.9414,10.9539,10.9351,10.9351,151408.0
2016-06-13 14:50:00,17.46,17.46,17.42,17.43,155614.0,10.9414,10.9414,10.9163,10.9226,155614.0
2016-06-13 15:00:00,17.42,17.46,17.4,17.41,294873.0,10.9163,10.9414,10.9038,10.9101,294873.0
2016-06-13 15:10:00,17.4,17.43,17.38,17.41,208597.0,10.9038,10.9226,10.8913,10.9101,208597.0
2016-06-13 15:20:00,17.41,17.43,17.4,17.41,242814.0,10.9101,10.9226,10.9038,10.9101,242814.0
2016-06-13 15:30:00,17.41,17.44,17.4,17.42,326678.0,10.9101,10.9289,10.9038,10.9163,326678.0
2016-06-13 15:40:00,17.41,17.43,17.39,17.41,392027.0,10.9101,10.9226,10.8975,10.9101,392027.0
2016-06-13 15:50:00,17.42,17.42,17.36,17.39,1514522.0,10.9163,10.9163,10.8787,10.8975,1514522.0
2016-06-14 09:30:00,17.27,17.58,17.2,17.48,628385.0,10.8223,11.0166,10.7785,10.9539,628385.0
2016-06-14 09:40:00,17.48,17.52,17.38,17.48,387023.0,10.9539,10.979,10.8913,10.9539,387023.0
2016-06-14 09:50:00,17.48,17.51,17.34,17.46,447289.0,10.9539,10.9727,10.8662,10.9414,447289.0
2016-06-14 10:00:00,17.46,17.49,17.39,17.41,286270.0,10.9414,10.9602,10.8975,10.9101,286270.0
2016-06-14 10:10:00,17.41,17.42,17.35,17.38,255713.0,10.9101,10.9163,10.8725,10.8913,255713.0
2016-06-14 10:20:00,17.38,17.39,17.25,17.27,431201.0,10.8913,10.8975,10.8098,10.8223,431201.0
2016-06-14 10:30:00,17.27,17.34,17.27,17.33,320971.0,10.8223,10.8662,10.8223,10.8599,320971.0
2016-06-14 10:40:00,17.34,17.34,17.25,17.26,282968.0,10.8662,10.8662,10.8098,10.8161,282968.0
2016-06-14 10:50:00,17.26,17.28,17.15,17.17,263523.0,10.8161,10.8286,10.7471,10.7597,263523.0
2016-06-14 11:00:00,17.17,17.17,17.11,17.16,402010.0,10.7597,10.7597,10.7221,10.7534,402010.0
2016-06-14 11:10:00,17.15,17.16,17.07,17.12,270329.0,10.7471,10.7534,10.697,10.7283,270329.0
2016-06-14 11:20:00,17.11,17.17,17.11,17.15,390443.0,10.7221,10.7597,10.7221,10.7471,390443.0
2016-06-14 11:30:00,17.16,17.27,17.14,17.25,310090.0,10.7534,10.8223,10.7409,10.8098,310090.0
2016-06-14 11:40:00,17.24,17.27,17.16,17.18,213177.0,10.8035,10.8223,10.7534,10.7659,213177.0
2016-06-14 11:50:00,17.17,17.22,17.15,17.19,200027.0,10.7597,10.791,10.7471,10.7722,200027.0
2016-06-14 12:00:00,17.19,17.22,17.17,17.2,212001.0,10.7722,10.791,10.7597,10.7785,212001.0
2016-06-14 12:10:00,17.2,17.27,17.18,17.25,187793.0,10.7785,10.8223,10.7659,10.8098,187793.0
2016-06-14 12:20:00,17.25,17.37,17.24,17.37,275373.0,10.8098,10.885,10.8035,10.885,275373.0
2016-06-14 12:30:00,17.37,17.37,17.32,17.32,151222.0,10.885,10.885,10.8537,10.8537,151222.0
2016-06-14 12:40:00,17.33,17.34,17.3,17.33,137145.0,10.8599,10.8662,10.8411,10.8599,137145.0
2016-06-14 12:50:00,17.33,17.34,17.27,17.3,117667.0,10.8599,10.8662,10.8223,10.8411,117667.0
2016-06-14 13:00:00,17.3,17.34,17.28,17.3,175068.0,10.8411,10.8662,10.8286,10.8411,175068.0
2016-06-14 13:10:00,17.29,17.31,17.26,17.3,188240.0,10.8349,10.8474,10.8161,10.8411,188240.0
2016-06-14 13:20:00,17.29,17.31,17.27,17.28,117838.0,10.8349,10.8474,10.8223,10.8286,117838.0
2016-06-14 13:30:00,17.27,17.33,17.27,17.3,137174.0,10.8223,10.8599,10.8223,10.8411,137174.0
2016-06-14 13:40:00,17.3,17.32,17.28,17.28,115102.0,10.8411,10.8537,10.8286,10.8286,115102.0
2016-06-14 13:50:00,17.28,17.29,17.23,17.24,111519.0,10.8286,10.8349,10.7973,10.8035,111519.0
2016-06-14 14:00:00,17.24,17.26,17.21,17.24,136343.0,10.8035,10.8161,10.7847,10.8035,136343.0
2016-06-14 14:10:00,17.25,17.29,17.22,17.28,149698.0,10.8098,10.8349,10.791,10.8286,149698.0
2016-06-14 14:20:00,17.28,17.31,17.25,17.31,149119.0,10.8286,10.8474,10.8098,10.8474,149119.0
2016-06-14 14:30:00,17.3,17.31,17.26,17.3,161510.0,10.8411,10.8474,10.8161,10.8411,161510.0
2016-06-14 14:40:00,17.3,17.34,17.3,17.32,169066.0,10.8411,10.8662,10.8411,10.8537,169066.0
2016-06-14 14:50:00,17.32,17.33,17.28,17.31,183801.0,10.8537,10.8599,10.8286,10.8474,183801.0
2016-06-14 15:00:00,17.31,17.34,17.28,17.3,584168.0,10.8474,10.8662,10.8286,10.8411,584168.0
2016-06-14 15:10:00,17.31,17.38,17.29,17.37,271614.0,10.8474,10.8913,10.8349,10.885,271614.0
2016-06-14 15:20:00,17.37,17.41,17.35,17.39,296093.0,10.885,10.9101,10.8725,10.8975,296093.0
2016-06-14 15:30:00,17.39,17.46,17.38,17.45,364223.0,10.8975,10.9414,10.8913,10.9351,364223.0
2016-06-14 15:40:00,17.45,17.5,17.43,17.44,479928.0,10.9351,10.9665,10.9226,10.9289,479928.0
2016-06-14 15:50:00,17.44,17.5,17.43,17.49,736614.0,10.9289,10.9665,10.9226,10.9602,736614.0
2016-06-15 09:30:00,17.45,17.52,17.4,17.51,549106.0,10.9351,10.979,10.9038,10.9727,549106.0
2016-06-15 09:40:00,17.5,17.54,17.39,17.42,370198.0,10.9665,10.9915,10.8975,10.9163,370198.0
2016-06-15 09:50:00,17.42,17.45,17.34,17.37,219772.0,10.9163,10.9351,10.8662,10.885,219772.0
2016-06-15 10:00:00,17.38,17.52,17.37,17.51,301314.0,10.8913,10.979,10.885,10.9727,301314.0
2016-06-15 10:10:00,17.51,17.61,17.49,17.61,260244.0,10.9727,11.0354,10.9602,11.0354,260244.0
2016-06-15 10:20:00,17.61,17.61,17.57,17.58,147291.0,11.0354,11.0354,11.0103,11.0166,147291.0
2016-06-15 10:30:00,17.59,17.79,17.58,17.73,753841.0,11.0229,11.1482,11.0166,11.1106,753841.0
2016-06-15 10:40:00,17.73,17.74,17.62,17.63,350589.0,11.1106,11.1169,11.0417,11.0479,350589.0
2016-06-15 10:50:00,17.64,17.73,17.62,17.72,375184.0,11.0542,11.1106,11.0417,11.1043,375184.0
2016-06-15 11:00:00,17.73,17.79,17.7,17.78,457163.0,11.1106,11.1482,11.0918,11.1419,457163.0
2016-06-15 11:10:00,17.78,17.88,17.77,17.84,404129.0,11.1419,11.2046,11.1357,11.1795,404129.0
2016-06-15 11:20:00,17.84,17.89,17.8,17.82,390910.0,11.1795,11.2109,11.1545,11.167,390910.0
2016-06-15 11:30:00,17.81,17.82,17.76,17.79,181682.0,11.1607,11.167,11.1294,11.1482,181682.0
2016-06-15 11:40:00,17.78,17.9,17.77,17.89,259876.0,11.1419,11.2171,11.1357,11.2109,259876.0
2016-06-15 11:50:00,17.88,17.96,17.87,17.94,225179.0,11.2046,11.2547,11.1983,11.2422,225179.0
2016-06-15 12:00:00,17.93,17.94,17.9,17.92,160759.0,11.2359,11.2422,11.2171,11.2297,160759.0
2016-06-15 12:10:00,17.92,17.95,17.91,17.94,130871.0,11.2297,11.2485,11.2234,11.2422,130871.0
2016-06-15 12:20:00,17.95,17.95,17.9,17.93,164665.0,11.2485,11.2485,11.2171,11.2359,164665.0
2016-06-15 12:30:00,17.93,17.94,17.86,17.89,183623.0,11.2359,11.2422,11.1921,11.2109,183623.0
2016-06-15 12:40:00,17.88,17.92,17.86,17.9,189454.0,11.2046,11.2297,11.1921,11.2171,189454.0
2016-06-15 12:50:00,17.9,17.9,17.86,17.87,131244.0,11.2171,11.2171,11.1921,11.1983,131244.0
2016-06-15 13:00:00,17.87,17.89,17.85,17.88,140131.0,11.1983,11.2109,11.1858,11.2046,140131.0
2016-06-15 13:10:00,17.89,17.92,17.88,17.9,102637.0,11.2109,11.2297,11.2046,11.2171,102637.0
2016-06-15 13:20:00,17.9,17.91,17.86,17.89,157940.0,11.2171,11.2234,11.1921,11.2109,157940.0
2016-06-15 13:30:00,17.89,17.95,17.89,17.95,141300.0,11.2109,11.2485,11.2109,11.2485,141300.0
2016-06-15 13:40:00,17.95,17.99,17.94,17.96,285550.0,11.2485,11.2735,11.2422,11.2547,285550.0
2016-06-15 13:50:00,17.96,17.98,17.9,17.91,235490.0,11.2547,11.2673,11.2171,11.2234,235490.0
2016-06-15 14:00:00,17.92,17.99,17.91,17.91,320591.0,11.2297,11.2735,11.2234,11.2234,320591.0
2016-06-15 14:10:00,17.91,17.96,17.86,17.88,425320.0,11.2234,11.2547,11.1921,11.2046,425320.0
2016-06-15 14:20:00,17.88,17.89,17.84,17.85,217237.0,11.2046,11.2109,11.1795,11.1858,217237.0
2016-06-15 14:30:00,17.83,17.85,17.74,17.76,413403.0,11.1733,11.1858,11.1169,11.1294,413403.0
2016-06-15 14:40:00,17.75,17.83,17.74,17.8,233118.0,11.1231,11.1733,11.1169,11.1545,233118.0
2016-06-15 14:50:00,17.8,17.82,17.75,17.82,143008.0,11.1545,11.167,11.1231,11.167,143008.0
2016-06-15 15:00:00,17.81,17.83,17.79,17.79,147617.0,11.1607,11.1733,11.1482,11.1482,147617.0
2016-06-15 15:10:00,17.79,17.85,17.79,17.85,212860.0,11.1482,11.1858,11.1482,11.1858,212860.0
2016-06-15 15:20:00,17.84,17.86,17.82,17.83,183541.0,11.1795,11.1921,11.167,11.1733,183541.0
2016-06-15 15:30:00,17.83,17.86,17.73,17.73,446043.0,11.1733,11.1921,11.1106,11.1106,446043.0
2016-06-15 15:40:00,17.73,17.74,17.6,17.61,972387.0,11.1106,11.1169,11.0291,11.0354,972387.0
2016-06-15 15:50:00,17.61,17.67,17.59,17.66,1202384.0,11.0354,11.073,11.0229,11.0667,1202384.0
2016-06-16 09:30:00,17.43,17.48,17.37,17.37,543911.0,10.9226,10.9539,10.885,10.885,543911.0
2016-06-16 09:40:00,17.38,17.38,17.28,17.29,266479.0,10.8913,10.8913,10.8286,10.8349,266479.0
2016-06-16 09:50:00,17.28,17.31,17.23,17.25,281722.0,10.8286,10.8474,10.7973,10.8098,281722.0
2016-06-16 10:00:00,17.24,17.28,17.2,17.23,581046.0,10.8035,10.8286,10.7785,10.7973,581046.0
2016-06-16 10:10:00,17.22,17.33,17.22,17.27,265100.0,10.791,10.8599,10.791,10.8223,265100.0
2016-06-16 10:20:00,17.26,17.27,17.18,17.21,363900.0,10.8161,10.8223,10.7659,10.7847,363900.0
2016-06-16 10:30:00,17.21,17.21,17.09,17.1,405556.0,10.7847,10.7847,10.7095,10.7158,405556.0
2016-06-16 10:40:00,17.1,17.25,17.09,17.25,252689.0,10.7158,10.8098,10.7095,10.8098,252689.0
2016-06-16 10:50:00,17.24,17.31,17.18,17.3,245256.0,10.8035,10.8474,10.7659,10.8411,245256.0
2016-06-16 11:00:00,17.3,17.35,17.27,17.27,358022.0,10.8411,10.8725,10.8223,10.8223,358022.0
2016-06-16 11:10:00,17.27,17.35,17.24,17.25,327548.0,10.8223,10.8725,10.8035,10.8098,327548.0
2016-06-16 11:20:00,17.25,17.39,17.24,17.37,224367.0,10.8098,10.8975,10.8035,10.885,224367.0
2016-06-16 11:30:00,17.36,17.41,17.33,17.37,189867.0,10.8787,10.9101,10.8599,10.885,189867.0
2016-06-16 11:40:00,17.36,17.37,17.33,17.37,133190.0,10.8787,10.885,10.8599,10.885,133190.0
2016-06-16 11:50:00,17.37,17.37,17.28,17.28,107049.0,10.885,10.885,10.8286,10.8286,107049.0
2016-06-16 12:00:00,17.29,17.34,17.28,17.33,116346.0,10.8349,10.8662,10.8286,10.8599,116346.0
2016-06-16 12:10:00,17.34,17.37,17.31,17.37,138420.0,10.8662,10.885,10.8474,10.885,138420.0
2016-06-16 12:20:00,17.37,17.45,17.34,17.44,205627.0,10.885,10.9351,10.8662,10.9289,205627.0
2016-06-16 12:30:00,17.43,17.47,17.39,17.45,183356.0,10.9226,10.9477,10.8975,10.9351,183356.0
2016-06-16 12:40:00,17.45,17.53,17.44,17.51,225479.0,10.9351,10.9853,10.9289,10.9727,225479.0
2016-06-16 12:50:00,17.51,17.52,17.45,17.46,140477.0,10.9727,10.979,10.9351,10.9414,140477.0
2016-06-16 13:00:00,17.46,17.53,17.46,17.52,187838.0,10.9414,10.9853,10.9414,10.979,187838.0
2016-06-16 13:10:00,17.51,17.53,17.44,17.49,192605.0,10.9727,10.9853,10.9289,10.9602,192605.0
2016-06-16 13:20:00,17.5,17.53,17.47,17.51,144057.0,10.9665,10.9853,10.9477,10.9727,144057.0
2016-06-16 13:30:00,17.5,17.52,17.43,17.47,173649.0,10.9665,10.979,10.9226,10.9477,173649.0
2016-06-16 13:40:00,17.47,17.48,17.4,17.43,143003.0,10.9477,10.9539,10.9038,10.9226,143003.0
2016-06-16 13:50:00,17.42,17.44,17.4,17.43,137758.0,10.9163,10.9289,10.9038,10.9226,137758.0
2016-06-16 14:00:00,17.43,17.53,17.42,17.5,335548.0,10.9226,10.9853,10.9163,10.9665,335548.0
2016-06-16 14:10:00,17.5,17.63,17.48,17.63,256626.0,10.9665,11.0479,10.9539,11.0479,256626.0
2016-06-16 14:20:00,17.62,17.65,17.5,17.52,306867.0,11.0417,11.0605,10.9665,10.979,306867.0
2016-06-16 14:30:00,17.52,17.59,17.52,17.57,189180.0,10.979,11.0229,10.979,11.0103,189180.0
2016-06-16 14:40:00,17.57,17.61,17.57,17.6,198149.0,11.0103,11.0354,11.0103,11.0291,198149.0
2016-06-16 14:50:00,17.6,17.63,17.57,17.57,194549.0,11.0291,11.0479,11.0103,11.0103,194549.0
2016-06-16 15:00:00,17.57,17.6,17.53,17.55,199471.0,11.0103,11.0291,10.9853,10.9978,199471.0
2016-06-16 15:10:00,17.54,17.58,17.53,17.57,177977.0,10.9915,11.0166,10.9853,11.0103,177977.0
2016-06-16 15:20:00,17.57,17.62,17.55,17.61,252239.0,11.0103,11.0417,10.9978,11.0354,252239.0
2016-06-16 15:30:00,17.61,17.66,17.6,17.62,256960.0,11.0354,11.0667,11.0291,11.0417,256960.0
2016-06-16 15:40:00,17.62,17.65,17.61,17.62,475194.0,11.0417,11.0605,11.0354,11.0417,475194.0
2016-06-16 15:50:00,17.61,17.62,17.59,17.6,679794.0,11.0354,11.0417,11.0229,11.0291,679794.0
2016-06-17 09:30:00,17.79,17.89,17.7,17.81,1576344.0,11.1482,11.2109,11.0918,11.1607,1576344.0
2016-06-17 09:40:00,17.81,17.95,17.76,17.92,608526.0,11.1607,11.2485,11.1294,11.2297,608526.0
2016-06-17 09:50:00,17.93,17.98,17.89,17.95,308113.0,11.2359,11.2673,11.2109,11.2485,308113.0
2016-06-17 10:00:00,17.95,17.96,17.86,17.89,268018.0,11.2485,11.2547,11.1921,11.2109,268018.0
2016-06-17 10:10:00,17.88,18.0,17.87,17.94,232015.0,11.2046,11.2798,11.1983,11.2422,232015.0
2016-06-17 10:20:00,17.95,17.95,17.79,17.79,351057.0,11.2485,11.2485,11.1482,11.1482,351057.0
2016-06-17 10:30:00,17.79,17.92,17.76,17.89,253538.0,11.1482,11.2297,11.1294,11.2109,253538.0
2016-06-17 10:40:00,17.89,17.94,17.86,17.89,195069.0,11.2109,11.2422,11.1921,11.2109,195069.0
2016-06-17 10:50:00,17.9,17.92,17.87,17.88,157676.0,11.2171,11.2297,11.1983,11.2046,157676.0
2016-06-17 11:00:00,17.88,17.89,17.81,17.86,200544.0,11.2046,11.2109,11.1607,11.1921,200544.0
2016-06-17 11:10:00,17.86,17.86,17.75,17.8,354719.0,11.1921,11.1921,11.1231,11.1545,354719.0
2016-06-17 11:20:00,17.8,17.88,17.77,17.8,322416.0,11.1545,11.2046,11.1357,11.1545,322416.0
2016-06-17 11:30:00,17.79,17.83,17.76,17.8,265334.0,11.1482,11.1733,11.1294,11.1545,265334.0
2016-06-17 11:40:00,17.81,17.86,17.81,17.82,134670.0,11.1607,11.1921,11.1607,11.167,134670.0
2016-06-17 11:50:00,17.82,17.84,17.78,17.79,160919.0,11.167,11.1795,11.1419,11.1482,160919.0
2016-06-17 12:00:00,17.8,17.83,17.77,17.82,170946.0,11.1545,11.1733,11.1357,11.167,170946.0
2016-06-17 12:10:00,17.83,17.88,17.83,17.86,225299.0,11.1733,11.2046,11.1733,11.1921,225299.0
2016-06-17 12:20:00,17.86,17.88,17.82,17.86,92662.0,11.1921,11.2046,11.167,11.1921,92662.0
2016-06-17 12:30:00,17.86,17.88,17.84,17.85,87430.0,11.1921,11.2046,11.1795,11.1858,87430.0
2016-06-17 12:40:00,17.86,17.89,17.84,17.86,121871.0,11.1921,11.2109,11.1795,11.1921,121871.0
2016-06-17 12:50:00,17.87,17.87,17.82,17.84,92159.0,11.1983,11.1983,11.167,11.1795,92159.0
2016-06-17 13:00:00,17.83,17.86,17.78,17.86,154304.0,11.1733,11.1921,11.1419,11.1921,154304.0
2016-06-17 13:10:00,17.85,17.86,17.8,17.82,136170.0,11.1858,11.1921,11.1545,11.167,136170.0
2016-06-17 13:20:00,17.83,17.88,17.81,17.86,95918.0,11.1733,11.2046,11.1607,11.1921,95918.0
2016-06-17 13:30:00,17.87,17.9,17.85,17.9,201677.0,11.1983,11.2171,11.1858,11.2171,201677.0
2016-06-17 13:40:00,17.9,17.93,17.89,17.91,178583.0,11.2171,11.2359,11.2109,11.2234,178583.0
2016-06-17 13:50:00,17.9,17.96,17.9,17.96,349305.0,11.2171,11.2547,11.2171,11.2547,349305.0
2016-06-17 14:00:00,17.95,17.96,17.93,17.93,336697.0,11.2485,11.2547,11.2359,11.2359,336697.0
2016-06-17 14:10:00,17.94,18.0,17.93,17.98,547296.0,11.2422,11.2798,11.2359,11.2673,547296.0
2016-06-17 14:20:00,17.98,18.0,17.97,17.98,494352.0,11.2673,11.2798,11.261,11.2673,494352.0
2016-06-17 14:30:00,17.98,17.99,17.96,17.98,369185.0,11.2673,11.2735,11.2547,11.2673,369185.0
2016-06-17 14:40:00,17.98,18.0,17.96,18.0,277376.0,11.2673,11.2798,11.2547,11.2798,277376.0
2016-06-17 14:50:00,17.99,18.0,17.97,17.99,176501.0,11.2735,11.2798,11.261,11.2735,176501.0
2016-06-17 15:00:00,17.99,18.0,17.98,17.99,176418.0,11.2735,11.2798,11.2673,11.2735,176418.0
2016-06-17 15:10:00,17.99,18.01,17.95,17.99,675783.0,11.2735,11.2861,11.2485,11.2735,675783.0
2016-06-17 15:20:00,17.99,18.0,17.98,18.0,241528.0,11.2735,11.2798,11.2673,11.2798,241528.0
2016-06-17 15:30:00,18.0,18.03,17.97,17.98,824491.0,11.2798,11.2986,11.261,11.2673,824491.0
2016-06-17 15:40:00,17.98,18.02,17.97,18.0,651151.0,11.2673,11.2923,11.261,11.2798,651151.0
2016-06-17 15:50:00,18.0,18.04,17.99,18.03,1326328.0,11.2798,11.3049,11.2735,11.2986,1326328.0
2016-06-20 09:30:00,18.32,18.37,18.19,18.19,642119.0,11.4803,11.5117,11.3989,11.3989,642119.0
2016-06-20 09:40:00,18.18,18.23,18.03,18.07,682294.0,11.3926,11.4239,11.2986,11.3237,682294.0
2016-06-20 09:50:00,18.07,18.11,18.01,18.09,392141.0,11.3237,11.3487,11.2861,11.3362,392141.0
2016-06-20 10:00:00,18.09,18.2,18.07,18.17,479395.0,11.3362,11.4051,11.3237,11.3863,479395.0
2016-06-20 10:10:00,18.17,18.22,18.12,18.21,325467.0,11.3863,11.4177,11.355,11.4114,325467.0
2016-06-20 10:20:00,18.2,18.25,18.17,18.24,350177.0,11.4051,11.4365,11.3863,11.4302,350177.0
2016-06-20 10:30:00,18.24,18.25,18.2,18.24,488269.0,11.4302,11.4365,11.4051,11.4302,488269.0
2016-06-20 10:40:00,18.24,18.3,18.23,18.28,444627.0,11.4302,11.4678,11.4239,11.4553,444627.0
2016-06-20 10:50:00,18.27,18.33,18.26,18.3,336534.0,11.449,11.4866,11.4427,11.4678,336534.0
2016-06-20 11:00:00,18.3,18.32,18.27,18.3,493658.0,11.4678,11.4803,11.449,11.4678,493658.0
2016-06-20 11:10:00,18.3,18.32,18.26,18.32,475378.0,11.4678,11.4803,11.4427,11.4803,475378.0
2016-06-20 11:20:00,18.32,18.34,18.24,18.29,372876.0,11.4803,11.4929,11.4302,11.4615,372876.0
2016-06-20 11:30:00,18.28,18.29,18.23,18.25,386456.0,11.4553,11.4615,11.4239,11.4365,386456.0
2016-06-20 11:40:00,18.27,18.29,18.24,18.26,441199.0,11.449,11.4615,11.4302,11.4427,441199.0
2016-06-20 11:50:00,18.26,18.27,18.21,18.26,395384.0,11.4427,11.449,11.4114,11.4427,395384.0
2016-06-20 12:00:00,18.25,18.29,18.24,18.29,1054863.0,11.4365,11.4615,11.4302,11.4615,1054863.0
2016-06-20 12:10:00,18.29,18.29,18.24,18.24,357859.0,11.4615,11.4615,11.4302,11.4302,357859.0
2016-06-20 12:20:00,18.24,18.26,18.21,18.23,321516.0,11.4302,11.4427,11.4114,11.4239,321516.0
2016-06-20 12:30:00,18.23,18.26,18.23,18.26,143284.0,11.4239,11.4427,11.4239,11.4427,143284.0
2016-06-20 12:40:00,18.26,18.27,18.23,18.25,149683.0,11.4427,11.449,11.4239,11.4365,149683.0
2016-06-20 12:50:00,18.25,18.27,18.23,18.26,588533.0,11.4365,11.449,11.4239,11.4427,588533.0
2016-06-20 13:00:00,18.25,18.25,18.21,18.23,380580.0,11.4365,11.4365,11.4114,11.4239,380580.0
2016-06-20 13:10:00,18.23,18.24,18.18,18.23,241527.0,11.4239,11.4302,11.3926,11.4239,241527.0
2016-06-20 13:20:00,18.24,18.24,18.19,18.24,412579.0,11.4302,11.4302,11.3989,11.4302,412579.0
2016-06-20 13:30:00,18.23,18.26,18.23,18.25,268899.0,11.4239,11.4427,11.4239,11.4365,268899.0
2016-06-20 13:40:00,18.24,18.26,18.23,18.25,253013.0,11.4302,11.4427,11.4239,11.4365,253013.0
2016-06-20 13:50:00,18.25,18.26,18.23,18.24,124293.0,11.4365,11.4427,11.4239,11.4302,124293.0
2016-06-20 14:00:00,18.23,18.24,18.17,18.19,183727.0,11.4239,11.4302,11.3863,11.3989,183727.0
2016-06-20 14:10:00,18.19,18.21,18.17,18.19,202248.0,11.3989,11.4114,11.3863,11.3989,202248.0
2016-06-20 14:20:00,18.19,18.2,18.16,18.19,179766.0,11.3989,11.4051,11.3801,11.3989,179766.0
2016-06-20 14:30:00,18.2,18.22,18.18,18.21,263981.0,11.4051,11.4177,11.3926,11.4114,263981.0
2016-06-20 14:40:00,18.21,18.23,18.2,18.21,181945.0,11.4114,11.4239,11.4051,11.4114,181945.0
2016-06-20 14:50:00,18.21,18.24,18.2,18.21,173792.0,11.4114,11.4302,11.4051,11.4114,173792.0
2016-06-20 15:00:00,18.21,18.22,18.17,18.19,299204.0,11.4114,11.4177,11.3863,11.3989,299204.0
2016-06-20 15:10:00,18.2,18.23,18.18,18.21,405032.0,11.4051,11.4239,11.3926,11.4114,405032.0
2016-06-20 15:20:00,18.21,18.21,18.13,18.13,312273.0,11.4114,11.4114,11.3613,11.3613,312273.0
2016-06-20 15:30:00,18.14,18.15,18.12,18.13,241240.0,11.3675,11.3738,11.355,11.3613,241240.0
2016-06-20 15:40:00,18.14,18.16,18.11,18.15,631566.0,11.3675,11.3801,11.3487,11.3738,631566.0
2016-06-20 15:50:00,18.15,18.16,18.08,18.09,1440756.0,11.3738,11.3801,11.3299,11.3362,1440756.0
2016-06-21 09:30:00,18.04,18.23,18.03,18.18,627529.0,11.3049,11.4239,11.2986,11.3926,627529.0
2016-06-21 09:40:00,18.18,18.25,18.12,18.18,828965.0,11.3926,11.4365,11.355,11.3926,828965.0
2016-06-21 09:50:00,18.19,18.21,18.14,18.18,487156.0,11.3989,11.4114,11.3675,11.3926,487156.0
2016-06-21 10:00:00,18.18,18.21,18.07,18.19,402474.0,11.3926,11.4114,11.3237,11.3989,402474.0
2016-06-21 10:10:00,18.2,18.33,18.17,18.32,444201.0,11.4051,11.4866,11.3863,11.4803,444201.0
2016-06-21 10:20:00,18.31,18.32,18.24,18.27,374798.0,11.4741,11.4803,11.4302,11.449,374798.0
2016-06-21 10:30:00,18.28,18.36,18.27,18.32,480309.0,11.4553,11.5054,11.449,11.4803,480309.0
2016-06-21 10:40:00,18.33,18.42,18.3,18.39,537667.0,11.4866,11.543,11.4678,11.5242,537667.0
2016-06-21 10:50:00,18.4,18.48,18.39,18.42,659597.0,11.5305,11.5806,11.5242,11.543,659597.0
2016-06-21 11:00:00,18.42,18.5,18.41,18.49,478251.0,11.543,11.5931,11.5367,11.5869,478251.0
2016-06-21 11:10:00,18.49,18.58,18.47,18.57,816032.0,11.5869,11.6433,11.5743,11.637,816032.0
2016-06-21 11:20:00,18.58,18.67,18.58,18.59,726025.0,11.6433,11.6997,11.6433,11.6495,726025.0
2016-06-21 11:30:00,18.58,18.59,18.47,18.52,630150.0,11.6433,11.6495,11.5743,11.6057,630150.0
2016-06-21 11:40:00,18.51,18.59,18.47,18.58,333710.0,11.5994,11.6495,11.5743,11.6433,333710.0
2016-06-21 11:50:00,18.59,18.64,18.55,18.63,442128.0,11.6495,11.6809,11.6245,11.6746,442128.0
2016-06-21 12:00:00,18.64,18.66,18.61,18.65,579996.0,11.6809,11.6934,11.6621,11.6871,579996.0
2016-06-21 12:10:00,18.66,18.74,18.65,18.74,526693.0,11.6934,11.7435,11.6871,11.7435,526693.0
2016-06-21 12:20:00,18.74,18.74,18.67,18.72,486248.0,11.7435,11.7435,11.6997,11.731,486248.0
2016-06-21 12:30:00,18.72,18.74,18.69,18.73,547516.0,11.731,11.7435,11.7122,11.7373,547516.0
2016-06-21 12:40:00,18.74,18.77,18.71,18.77,789515.0,11.7435,11.7623,11.7247,11.7623,789515.0
2016-06-21 12:50:00,18.77,18.81,18.75,18.77,462766.0,11.7623,11.7874,11.7498,11.7623,462766.0
2016-06-21 13:00:00,18.76,18.84,18.76,18.84,526312.0,11.7561,11.8062,11.7561,11.8062,526312.0
2016-06-21 13:10:00,18.83,18.87,18.81,18.87,822486.0,11.7999,11.825,11.7874,11.825,822486.0
2016-06-21 13:20:00,18.86,18.87,18.82,18.85,381168.0,11.8187,11.825,11.7937,11.8125,381168.0
2016-06-21 13:30:00,18.86,18.87,18.76,18.81,839339.0,11.8187,11.825,11.7561,11.7874,839339.0
2016-06-21 13:40:00,18.81,18.86,18.77,18.86,554889.0,11.7874,11.8187,11.7623,11.8187,554889.0
2016-06-21 13:50:00,18.86,18.87,18.83,18.87,478725.0,11.8187,11.825,11.7999,11.825,478725.0
2016-06-21 14:00:00,18.87,18.88,18.85,18.87,341191.0,11.825,11.8313,11.8125,11.825,341191.0
2016-06-21 14:10:00,18.88,18.9,18.87,18.88,224742.0,11.8313,11.8438,11.825,11.8313,224742.0
2016-06-21 14:20:00,18.88,18.93,18.87,18.9,427019.0,11.8313,11.8626,11.825,11.8438,427019.0
2016-06-21 14:30:00,18.9,18.95,18.87,18.93,376450.0,11.8438,11.8751,11.825,11.8626,376450.0
2016-06-21 14:40:00,18.93,18.93,18.88,18.92,468104.0,11.8626,11.8626,11.8313,11.8563,468104.0
2016-06-21 14:50:00,18.93,18.93,18.79,18.8,998633.0,11.8626,11.8626,11.7749,11.7811,998633.0
2016-06-21 15:00:00,18.8,18.81,18.69,18.75,969139.0,11.7811,11.7874,11.7122,11.7498,969139.0
2016-06-21 15:10:00,18.74,18.82,18.74,18.78,712533.0,11.7435,11.7937,11.7435,11.7686,712533.0
2016-06-21 15:20:00,18.79,18.84,18.76,18.77,845973.0,11.7749,11.8062,11.7561,11.7623,845973.0
2016-06-21 15:30:00,18.78,18.8,18.74,18.76,1685452.0,11.7686,11.7811,11.7435,11.7561,1685452.0
2016-06-21 15:40:00,18.76,18.82,18.74,18.77,1225794.0,11.7561,11.7937,11.7435,11.7623,1225794.0
2016-06-21 15:50:00,18.78,18.81,18.76,18.79,1274829.0,11.7686,11.7874,11.7561,11.7749,1274829.0
2016-06-22 09:30:00,18.8,18.92,18.61,18.67,761870.0,11.7811,11.8563,11.6621,11.6997,761870.0
2016-06-22 09:40:00,18.67,18.75,18.65,18.73,402857.0,11.6997,11.7498,11.6871,11.7373,402857.0
2016-06-22 09:50:00,18.73,18.77,18.54,18.55,348556.0,11.7373,11.7623,11.6182,11.6245,348556.0
2016-06-22 10:00:00,18.55,18.62,18.53,18.57,311879.0,11.6245,11.6683,11.6119,11.637,311879.0
2016-06-22 10:10:00,18.56,18.6,18.5,18.51,365669.0,11.6307,11.6558,11.5931,11.5994,365669.0
2016-06-22 10:20:00,18.5,18.52,18.44,18.52,437288.0,11.5931,11.6057,11.5555,11.6057,437288.0
2016-06-22 10:30:00,18.51,18.55,18.42,18.45,525735.0,11.5994,11.6245,11.543,11.5618,525735.0
2016-06-22 10:40:00,18.45,18.53,18.43,18.46,293555.0,11.5618,11.6119,11.5493,11.5681,293555.0
2016-06-22 10:50:00,18.46,18.55,18.46,18.5,332877.0,11.5681,11.6245,11.5681,11.5931,332877.0
2016-06-22 11:00:00,18.5,18.57,18.5,18.56,436459.0,11.5931,11.637,11.5931,11.6307,436459.0
2016-06-22 11:10:00,18.56,18.59,18.53,18.57,312338.0,11.6307,11.6495,11.6119,11.637,312338.0
2016-06-22 11:20:00,18.57,18.59,18.54,18.57,299727.0,11.637,11.6495,11.6182,11.637,299727.0
2016-06-22 11:30:00,18.57,18.57,18.49,18.55,482960.0,11.637,11.637,11.5869,11.6245,482960.0
2016-06-22 11:40:00,18.55,18.56,18.52,18.53,291291.0,11.6245,11.6307,11.6057,11.6119,291291.0
2016-06-22 11:50:00,18.53,18.63,18.52,18.61,167615.0,11.6119,11.6746,11.6057,11.6621,167615.0
2016-06-22 12:00:00,18.6,18.61,18.54,18.55,120173.0,11.6558,11.6621,11.6182,11.6245,120173.0
2016-06-22 12:10:00,18.55,18.57,18.52,18.54,119190.0,11.6245,11.637,11.6057,11.6182,119190.0
2016-06-22 12:20:00,18.53,18.56,18.51,18.55,287520.0,11.6119,11.6307,11.5994,11.6245,287520.0
2016-06-22 12:30:00,18.54,18.58,18.52,18.53,174586.0,11.6182,11.6433,11.6057,11.6119,174586.0
2016-06-22 12:40:00,18.53,18.57,18.51,18.57,240506.0,11.6119,11.637,11.5994,11.637,240506.0
2016-06-22 12:50:00,18.57,18.58,18.52,18.53,133573.0,11.637,11.6433,11.6057,11.6119,133573.0
2016-06-22 13:00:00,18.53,18.58,18.51,18.54,320251.0,11.6119,11.6433,11.5994,11.6182,320251.0
2016-06-22 13:10:00,18.53,18.56,18.52,18.54,159605.0,11.6119,11.6307,11.6057,11.6182,159605.0
2016-06-22 13:20:00,18.53,18.56,18.52,18.54,204874.0,11.6119,11.6307,11.6057,11.6182,204874.0
2016-06-22 13:30:00,18.54,18.56,18.52,18.54,157452.0,11.6182,11.6307,11.6057,11.6182,157452.0
2016-06-22 13:40:00,18.54,18.55,18.51,18.54,129154.0,11.6182,11.6245,11.5994,11.6182,129154.0
2016-06-22 13:50:00,18.54,18.55,18.52,18.52,84369.0,11.6182,11.6245,11.6057,11.6057,84369.0
2016-06-22 14:00:00,18.52,18.55,18.51,18.53,226112.0,11.6057,11.6245,11.5994,11.6119,226112.0
2016-06-22 14:10:00,18.53,18.58,18.53,18.55,218000.0,11.6119,11.6433,11.6119,11.6245,218000.0
2016-06-22 14:20:00,18.55,18.61,18.52,18.57,260575.0,11.6245,11.6621,11.6057,11.637,260575.0
2016-06-22 14:30:00,18.57,18.6,18.55,18.58,182569.0,11.637,11.6558,11.6245,11.6433,182569.0
2016-06-22 14:40:00,18.59,18.61,18.57,18.59,107670.0,11.6495,11.6621,11.637,11.6495,107670.0
2016-06-22 14:50:00,18.59,18.59,18.54,18.57,177273.0,11.6495,11.6495,11.6182,11.637,177273.0
2016-06-22 15:00:00,18.57,18.61,18.53,18.55,217634.0,11.637,11.6621,11.6119,11.6245,217634.0
2016-06-22 15:10:00,18.55,18.56,18.5,18.52,277781.0,11.6245,11.6307,11.5931,11.6057,277781.0
2016-06-22 15:20:00,18.51,18.52,18.48,18.48,642894.0,11.5994,11.6057,11.5806,11.5806,642894.0
2016-06-22 15:30:00,18.48,18.52,18.47,18.51,341495.0,11.5806,11.6057,11.5743,11.5994,341495.0
2016-06-22 15:40:00,18.51,18.54,18.5,18.53,546292.0,11.5994,11.6182,11.5931,11.6119,546292.0
2016-06-22 15:50:00,18.53,18.54,18.49,18.5,1243153.0,11.6119,11.6182,11.5869,11.5931,1243153.0
2016-06-23 09:30:00,18.71,18.75,18.53,18.61,670129.0,11.7247,11.7498,11.6119,11.6621,670129.0
2016-06-23 09:40:00,18.61,18.7,18.61,18.66,328279.0,11.6621,11.7185,11.6621,11.6934,328279.0
2016-06-23 09:50:00,18.66,18.67,18.6,18.66,389619.0,11.6934,11.6997,11.6558,11.6934,389619.0
2016-06-23 10:00:00,18.67,18.72,18.64,18.69,245936.0,11.6997,11.731,11.6809,11.7122,245936.0
2016-06-23 10:10:00,18.69,18.71,18.64,18.65,176040.0,11.7122,11.7247,11.6809,11.6871,176040.0
2016-06-23 10:20:00,18.66,18.7,18.63,18.68,162252.0,11.6934,11.7185,11.6746,11.7059,162252.0
2016-06-23 10:30:00,18.67,18.68,18.58,18.63,229655.0,11.6997,11.7059,11.6433,11.6746,229655.0
2016-06-23 10:40:00,18.62,18.68,18.62,18.65,195351.0,11.6683,11.7059,11.6683,11.6871,195351.0
2016-06-23 10:50:00,18.65,18.69,18.63,18.64,190226.0,11.6871,11.7122,11.6746,11.6809,190226.0
2016-06-23 11:00:00,18.64,18.67,18.62,18.63,181827.0,11.6809,11.6997,11.6683,11.6746,181827.0
2016-06-23 11:10:00,18.63,18.67,18.61,18.67,113050.0,11.6746,11.6997,11.6621,11.6997,113050.0
2016-06-23 11:20:00,18.67,18.71,18.66,18.69,174668.0,11.6997,11.7247,11.6934,11.7122,174668.0
2016-06-23 11:30:00,18.7,18.71,18.67,18.71,214805.0,11.7185,11.7247,11.6997,11.7247,214805.0
2016-06-23 11:40:00,18.71,18.72,18.67,18.72,153866.0,11.7247,11.731,11.6997,11.731,153866.0
2016-06-23 11:50:00,18.71,18.73,18.7,18.71,118819.0,11.7247,11.7373,11.7185,11.7247,118819.0
2016-06-23 12:00:00,18.72,18.74,18.69,18.73,169774.0,11.731,11.7435,11.7122,11.7373,169774.0
2016-06-23 12:10:00,18.73,18.74,18.7,18.72,131204.0,11.7373,11.7435,11.7185,11.731,131204.0
2016-06-23 12:20:00,18.72,18.73,18.7,18.71,65579.0,11.731,11.7373,11.7185,11.7247,65579.0
2016-06-23 12:30:00,18.72,18.74,18.71,18.73,100619.0,11.731,11.7435,11.7247,11.7373,100619.0
2016-06-23 12:40:00,18.73,18.75,18.7,18.73,224685.0,11.7373,11.7498,11.7185,11.7373,224685.0
2016-06-23 12:50:00,18.73,18.75,18.73,18.75,304061.0,11.7373,11.7498,11.7373,11.7498,304061.0
2016-06-23 13:00:00,18.75,18.79,18.74,18.75,255237.0,11.7498,11.7749,11.7435,11.7498,255237.0
2016-06-23 13:10:00,18.76,18.8,18.75,18.8,126908.0,11.7561,11.7811,11.7498,11.7811,126908.0
2016-06-23 13:20:00,18.79,18.8,18.76,18.77,123724.0,11.7749,11.7811,11.7561,11.7623,123724.0
2016-06-23 13:30:00,18.78,18.79,18.74,18.76,115172.0,11.7686,11.7749,11.7435,11.7561,115172.0
2016-06-23 13:40:00,18.76,18.77,18.75,18.76,123518.0,11.7561,11.7623,11.7498,11.7561,123518.0
2016-06-23 13:50:00,18.75,18.77,18.74,18.77,148111.0,11.7498,11.7623,11.7435,11.7623,148111.0
2016-06-23 14:00:00,18.77,18.83,18.76,18.82,247261.0,11.7623,11.7999,11.7561,11.7937,247261.0
2016-06-23 14:10:00,18.82,18.83,18.77,18.79,187945.0,11.7937,11.7999,11.7623,11.7749,187945.0
2016-06-23 14:20:00,18.8,18.83,18.78,18.82,177119.0,11.7811,11.7999,11.7686,11.7937,177119.0
2016-06-23 14:30:00,18.82,18.83,18.78,18.79,215373.0,11.7937,11.7999,11.7686,11.7749,215373.0
2016-06-23 14:40:00,18.78,18.82,18.76,18.8,249972.0,11.7686,11.7937,11.7561,11.7811,249972.0
2016-06-23 14:50:00,18.81,18.81,18.78,18.8,166583.0,11.7874,11.7874,11.7686,11.7811,166583.0
2016-06-23 15:00:00,18.79,18.8,18.74,18.74,193421.0,11.7749,11.7811,11.7435,11.7435,193421.0
2016-06-23 15:10:00,18.75,18.82,18.74,18.8,312234.0,11.7498,11.7937,11.7435,11.7811,312234.0
2016-06-23 15:20:00,18.8,18.8,18.76,18.79,215310.0,11.7811,11.7811,11.7561,11.7749,215310.0
2016-06-23 15:30:00,18.79,18.81,18.78,18.8,248132.0,11.7749,11.7874,11.7686,11.7811,248132.0
2016-06-23 15:40:00,18.79,18.85,18.79,18.85,406808.0,11.7749,11.8125,11.7749,11.8125,406808.0
2016-06-23 15:50:00,18.84,18.9,18.84,18.89,879861.0,11.8062,11.8438,11.8062,11.8375,879861.0
2016-06-24 09:30:00,17.85,18.1,17.85,18.07,1358362.0,11.1858,11.3425,11.1858,11.3237,1358362.0
2016-06-24 09:40:00,18.07,18.23,18.02,18.18,1440713.0,11.3237,11.4239,11.2923,11.3926,1440713.0
2016-06-24 09:50:00,18.17,18.35,18.15,18.33,1036717.0,11.3863,11.4991,11.3738,11.4866,1036717.0
2016-06-24 10:00:00,18.32,18.4,18.29,18.35,965478.0,11.4803,11.5305,11.4615,11.4991,965478.0
2016-06-24 10:10:00,18.35,18.42,18.33,18.39,677533.0,11.4991,11.543,11.4866,11.5242,677533.0
2016-06-24 10:20:00,18.39,18.4,18.28,18.32,624427.0,11.5242,11.5305,11.4553,11.4803,624427.0
2016-06-24 10:30:00,18.31,18.35,18.28,18.34,372956.0,11.4741,11.4991,11.4553,11.4929,372956.0
2016-06-24 10:40:00,18.34,18.35,18.27,18.31,332120.0,11.4929,11.4991,11.449,11.4741,332120.0
2016-06-24 10:50:00,18.32,18.34,18.23,18.24,421427.0,11.4803,11.4929,11.4239,11.4302,421427.0
2016-06-24 11:00:00,18.25,18.26,18.18,18.21,451055.0,11.4365,11.4427,11.3926,11.4114,451055.0
2016-06-24 11:10:00,18.2,18.23,18.18,18.22,346271.0,11.4051,11.4239,11.3926,11.4177,346271.0
2016-06-24 11:20:00,18.22,18.23,18.09,18.14,527434.0,11.4177,11.4239,11.3362,11.3675,527434.0
2016-06-24 11:30:00,18.14,18.22,18.14,18.21,247757.0,11.3675,11.4177,11.3675,11.4114,247757.0
2016-06-24 11:40:00,18.21,18.25,18.17,18.18,358823.0,11.4114,11.4365,11.3863,11.3926,358823.0
2016-06-24 11:50:00,18.18,18.22,18.16,18.22,282491.0,11.3926,11.4177,11.3801,11.4177,282491.0
2016-06-24 12:00:00,18.22,18.24,18.17,18.2,281237.0,11.4177,11.4302,11.3863,11.4051,281237.0
2016-06-24 12:10:00,18.2,18.2,18.16,18.18,239009.0,11.4051,11.4051,11.3801,11.3926,239009.0
2016-06-24 12:20:00,18.19,18.21,18.16,18.18,219595.0,11.3989,11.4114,11.3801,11.3926,219595.0
2016-06-24 12:30:00,18.18,18.19,18.13,18.17,294150.0,11.3926,11.3989,11.3613,11.3863,294150.0
2016-06-24 12:40:00,18.17,18.18,18.1,18.1,225189.0,11.3863,11.3926,11.3425,11.3425,225189.0
2016-06-24 12:50:00,18.1,18.11,18.07,18.09,469726.0,11.3425,11.3487,11.3237,11.3362,469726.0
2016-06-24 13:00:00,18.08,18.14,18.07,18.09,258147.0,11.3299,11.3675,11.3237,11.3362,258147.0
2016-06-24 13:10:00,18.08,18.16,18.07,18.14,270608.0,11.3299,11.3801,11.3237,11.3675,270608.0
2016-06-24 13:20:00,18.14,18.17,18.12,18.16,138761.0,11.3675,11.3863,11.355,11.3801,138761.0
2016-06-24 13:30:00,18.15,18.21,18.15,18.19,216422.0,11.3738,11.4114,11.3738,11.3989,216422.0
2016-06-24 13:40:00,18.2,18.2,18.09,18.11,285244.0,11.4051,11.4051,11.3362,11.3487,285244.0
2016-06-24 13:50:00,18.11,18.15,18.1,18.15,174774.0,11.3487,11.3738,11.3425,11.3738,174774.0
2016-06-24 14:00:00,18.15,18.18,18.12,18.14,205071.0,11.3738,11.3926,11.355,11.3675,205071.0
2016-06-24 14:10:00,18.14,18.15,18.11,18.13,237361.0,11.3675,11.3738,11.3487,11.3613,237361.0
2016-06-24 14:20:00,18.12,18.14,18.05,18.07,629212.0,11.355,11.3675,11.3111,11.3237,629212.0
2016-06-24 14:30:00,18.07,18.08,17.98,18.01,645497.0,11.3237,11.3299,11.2673,11.2861,645497.0
2016-06-24 14:40:00,18.0,18.05,17.99,18.04,262741.0,11.2798,11.3111,11.2735,11.3049,262741.0
2016-06-24 14:50:00,18.04,18.1,18.0,18.04,306050.0,11.3049,11.3425,11.2798,11.3049,306050.0
2016-06-24 15:00:00,18.04,18.04,18.01,18.02,216383.0,11.3049,11.3049,11.2861,11.2923,216383.0
2016-06-24 15:10:00,18.02,18.02,17.91,17.92,450928.0,11.2923,11.2923,11.2234,11.2297,450928.0
2016-06-24 15:20:00,17.93,17.98,17.92,17.94,377303.0,11.2359,11.2673,11.2297,11.2422,377303.0
2016-06-24 15:30:00,17.95,18.02,17.94,17.97,940772.0,11.2485,11.2923,11.2422,11.261,940772.0
2016-06-24 15:40:00,17.97,18.05,17.96,18.02,1177029.0,11.261,11.3111,11.2547,11.2923,1177029.0
2016-06-24 15:50:00,18.03,18.08,17.97,17.98,1930283.0,11.2986,11.3299,11.261,11.2673,1930283.0
2016-06-27 09:30:00,17.67,17.82,17.62,17.77,793182.0,11.073,11.167,11.0417,11.1357,793182.0
2016-06-27 09:40:00,17.77,17.8,17.59,17.64,949149.0,11.1357,11.1545,11.0229,11.0542,949149.0
2016-06-27 09:50:00,17.65,17.68,17.59,17.64,574490.0,11.0605,11.0793,11.0229,11.0542,574490.0
2016-06-27 10:00:00,17.64,17.75,17.62,17.64,675373.0,11.0542,11.1231,11.0417,11.0542,675373.0
2016-06-27 10:10:00,17.64,17.65,17.51,17.56,564922.0,11.0542,11.0605,10.9727,11.0041,564922.0
2016-06-27 10:20:00,17.57,17.58,17.44,17.45,462504.0,11.0103,11.0166,10.9289,10.9351,462504.0
2016-06-27 10:30:00,17.45,17.45,17.38,17.4,532321.0,10.9351,10.9351,10.8913,10.9038,532321.0
2016-06-27 10:40:00,17.4,17.44,17.26,17.28,645613.0,10.9038,10.9289,10.8161,10.8286,645613.0
2016-06-27 10:50:00,17.27,17.28,17.2,17.2,786034.0,10.8223,10.8286,10.7785,10.7785,786034.0
2016-06-27 11:00:00,17.2,17.32,17.2,17.29,662286.0,10.7785,10.8537,10.7785,10.8349,662286.0
2016-06-27 11:10:00,17.29,17.3,17.17,17.17,588280.0,10.8349,10.8411,10.7597,10.7597,588280.0
2016-06-27 11:20:00,17.18,17.23,17.16,17.22,532313.0,10.7659,10.7973,10.7534,10.791,532313.0
2016-06-27 11:30:00,17.22,17.36,17.21,17.35,460509.0,10.791,10.8787,10.7847,10.8725,460509.0
2016-06-27 11:40:00,17.35,17.38,17.31,17.34,398448.0,10.8725,10.8913,10.8474,10.8662,398448.0
2016-06-27 11:50:00,17.33,17.34,17.26,17.27,256639.0,10.8599,10.8662,10.8161,10.8223,256639.0
2016-06-27 12:00:00,17.27,17.28,17.22,17.25,548012.0,10.8223,10.8286,10.791,10.8098,548012.0
2016-06-27 12:10:00,17.25,17.27,17.22,17.23,255119.0,10.8098,10.8223,10.791,10.7973,255119.0
2016-06-27 12:20:00,17.24,17.28,17.2,17.27,267313.0,10.8035,10.8286,10.7785,10.8223,267313.0
2016-06-27 12:30:00,17.27,17.33,17.25,17.3,409556.0,10.8223,10.8599,10.8098,10.8411,409556.0
2016-06-27 12:40:00,17.3,17.34,17.26,17.33,303643.0,10.8411,10.8662,10.8161,10.8599,303643.0
2016-06-27 12:50:00,17.33,17.39,17.32,17.37,413809.0,10.8599,10.8975,10.8537,10.885,413809.0
2016-06-27 13:00:00,17.37,17.41,17.36,17.36,291110.0,10.885,10.9101,10.8787,10.8787,291110.0
2016-06-27 13:10:00,17.35,17.41,17.33,17.36,308828.0,10.8725,10.9101,10.8599,10.8787,308828.0
2016-06-27 13:20:00,17.36,17.36,17.28,17.29,327565.0,10.8787,10.8787,10.8286,10.8349,327565.0
2016-06-27 13:30:00,17.29,17.33,17.27,17.29,292001.0,10.8349,10.8599,10.8223,10.8349,292001.0
2016-06-27 13:40:00,17.28,17.29,17.21,17.21,336944.0,10.8286,10.8349,10.7847,10.7847,336944.0
2016-06-27 13:50:00,17.21,17.26,17.19,17.19,498648.0,10.7847,10.8161,10.7722,10.7722,498648.0
2016-06-27 14:00:00,17.19,17.24,17.19,17.21,497297.0,10.7722,10.8035,10.7722,10.7847,497297.0
2016-06-27 14:10:00,17.2,17.24,17.17,17.18,264664.0,10.7785,10.8035,10.7597,10.7659,264664.0
2016-06-27 14:20:00,17.18,17.27,17.17,17.27,394848.0,10.7659,10.8223,10.7597,10.8223,394848.0
2016-06-27 14:30:00,17.26,17.35,17.24,17.32,430439.0,10.8161,10.8725,10.8035,10.8537,430439.0
2016-06-27 14:40:00,17.32,17.35,17.29,17.31,339299.0,10.8537,10.8725,10.8349,10.8474,339299.0
2016-06-27 14:50:00,17.32,17.32,17.26,17.26,421893.0,10.8537,10.8537,10.8161,10.8161,421893.0
2016-06-27 15:00:00,17.27,17.37,17.27,17.34,550723.0,10.8223,10.885,10.8223,10.8662,550723.0
2016-06-27 15:10:00,17.34,17.39,17.34,17.36,461760.0,10.8662,10.8975,10.8662,10.8787,461760.0
2016-06-27 15:20:00,17.36,17.37,17.31,17.34,529626.0,10.8787,10.885,10.8474,10.8662,529626.0
2016-06-27 15:30:00,17.34,17.43,17.33,17.43,600842.0,10.8662,10.9226,10.8599,10.9226,600842.0
2016-06-27 15:40:00,17.42,17.44,17.37,17.41,1022358.0,10.9163,10.9289,10.885,10.9101,1022358.0
2016-06-27 15:50:00,17.4,17.43,17.37,17.41,1398454.0,10.9038,10.9226,10.885,10.9101,1398454.0
2016-06-28 09:30:00,17.69,17.86,17.6,17.82,934897.0,11.0855,11.1921,11.0291,11.167,934897.0
2016-06-28 09:40:00,17.82,17.86,17.76,17.84,542295.0,11.167,11.1921,11.1294,11.1795,542295.0
2016-06-28 09:50:00,17.84,17.9,17.83,17.85,366180.0,11.1795,11.2171,11.1733,11.1858,366180.0
2016-06-28 10:00:00,17.85,17.9,17.75,17.75,354319.0,11.1858,11.2171,11.1231,11.1231,354319.0
2016-06-28 10:10:00,17.75,17.79,17.7,17.73,255250.0,11.1231,11.1482,11.0918,11.1106,255250.0
2016-06-28 10:20:00,17.73,17.74,17.58,17.59,387699.0,11.1106,11.1169,11.0166,11.0229,387699.0
2016-06-28 10:30:00,17.6,17.64,17.56,17.58,368033.0,11.0291,11.0542,11.0041,11.0166,368033.0
2016-06-28 10:40:00,17.57,17.64,17.54,17.61,343215.0,11.0103,11.0542,10.9915,11.0354,343215.0
2016-06-28 10:50:00,17.61,17.62,17.54,17.55,251793.0,11.0354,11.0417,10.9915,10.9978,251793.0
2016-06-28 11:00:00,17.56,17.58,17.5,17.51,275528.0,11.0041,11.0166,10.9665,10.9727,275528.0
2016-06-28 11:10:00,17.51,17.55,17.5,17.53,339085.0,10.9727,10.9978,10.9665,10.9853,339085.0
2016-06-28 11:20:00,17.52,17.56,17.48,17.5,290995.0,10.979,11.0041,10.9539,10.9665,290995.0
2016-06-28 11:30:00,17.5,17.52,17.44,17.45,197362.0,10.9665,10.979,10.9289,10.9351,197362.0
2016-06-28 11:40:00,17.46,17.55,17.42,17.55,231549.0,10.9414,10.9978,10.9163,10.9978,231549.0
2016-06-28 11:50:00,17.55,17.58,17.52,17.57,344828.0,10.9978,11.0166,10.979,11.0103,344828.0
2016-06-28 12:00:00,17.57,17.57,17.51,17.51,177477.0,11.0103,11.0103,10.9727,10.9727,177477.0
2016-06-28 12:10:00,17.52,17.56,17.5,17.53,237882.0,10.979,11.0041,10.9665,10.9853,237882.0
2016-06-28 12:20:00,17.53,17.55,17.51,17.53,129186.0,10.9853,10.9978,10.9727,10.9853,129186.0
2016-06-28 12:30:00,17.53,17.55,17.51,17.53,150244.0,10.9853,10.9978,10.9727,10.9853,150244.0
2016-06-28 12:40:00,17.54,17.57,17.5,17.51,215192.0,10.9915,11.0103,10.9665,10.9727,215192.0
2016-06-28 12:50:00,17.52,17.57,17.51,17.53,291658.0,10.979,11.0103,10.9727,10.9853,291658.0
2016-06-28 13:00:00,17.53,17.53,17.46,17.48,229791.0,10.9853,10.9853,10.9414,10.9539,229791.0
2016-06-28 13:10:00,17.49,17.49,17.42,17.43,238062.0,10.9602,10.9602,10.9163,10.9226,238062.0
2016-06-28 13:20:00,17.43,17.45,17.4,17.41,193466.0,10.9226,10.9351,10.9038,10.9101,193466.0
2016-06-28 13:30:00,17.41,17.46,17.39,17.44,300243.0,10.9101,10.9414,10.8975,10.9289,300243.0
2016-06-28 13:40:00,17.44,17.5,17.44,17.47,242490.0,10.9289,10.9665,10.9289,10.9477,242490.0
2016-06-28 13:50:00,17.46,17.5,17.46,17.49,173616.0,10.9414,10.9665,10.9414,10.9602,173616.0
2016-06-28 14:00:00,17.48,17.52,17.47,17.48,221658.0,10.9539,10.979,10.9477,10.9539,221658.0
2016-06-28 14:10:00,17.48,17.52,17.46,17.5,292484.0,10.9539,10.979,10.9414,10.9665,292484.0
2016-06-28 14:20:00,17.5,17.53,17.48,17.52,227280.0,10.9665,10.9853,10.9539,10.979,227280.0
2016-06-28 14:30:00,17.51,17.6,17.5,17.57,298915.0,10.9727,11.0291,10.9665,11.0103,298915.0
2016-06-28 14:40:00,17.57,17.6,17.56,17.58,316547.0,11.0103,11.0291,11.0041,11.0166,316547.0
2016-06-28 14:50:00,17.59,17.75,17.59,17.71,581612.0,11.0229,11.1231,11.0229,11.0981,581612.0
2016-06-28 15:00:00,17.71,17.73,17.69,17.7,235070.0,11.0981,11.1106,11.0855,11.0918,235070.0
2016-06-28 15:10:00,17.7,17.75,17.69,17.7,427894.0,11.0918,11.1231,11.0855,11.0918,427894.0
2016-06-28 15:20:00,17.69,17.7,17.61,17.64,479621.0,11.0855,11.0918,11.0354,11.0542,479621.0
2016-06-28 15:30:00,17.64,17.65,17.58,17.61,597312.0,11.0542,11.0605,11.0166,11.0354,597312.0
2016-06-28 15:40:00,17.62,17.67,17.61,17.67,1087498.0,11.0417,11.073,11.0354,11.073,1087498.0
2016-06-28 15:50:00,17.66,17.71,17.65,17.7,2180876.0,11.0667,11.0981,11.0605,11.0918,2180876.0
2016-06-29 09:30:00,17.9,18.01,17.86,17.94,884584.0,11.2171,11.2861,11.1921,11.2422,884584.0
2016-06-29 09:40:00,17.95,17.97,17.85,17.96,736044.0,11.2485,11.261,11.1858,11.2547,736044.0
2016-06-29 09:50:00,17.96,18.06,17.94,18.05,828431.0,11.2547,11.3174,11.2422,11.3111,828431.0
2016-06-29 10:00:00,18.05,18.28,18.04,18.16,1023835.0,11.3111,11.4553,11.3049,11.3801,1023835.0
2016-06-29 10:10:00,18.18,18.31,18.16,18.29,816602.0,11.3926,11.4741,11.3801,11.4615,816602.0
2016-06-29 10:20:00,18.29,18.41,18.28,18.4,1048940.0,11.4615,11.5367,11.4553,11.5305,1048940.0
2016-06-29 10:30:00,18.39,18.48,18.34,18.45,868164.0,11.5242,11.5806,11.4929,11.5618,868164.0
2016-06-29 10:40:00,18.44,18.62,18.44,18.61,1024442.0,11.5555,11.6683,11.5555,11.6621,1024442.0
2016-06-29 10:50:00,18.62,18.72,18.58,18.71,876396.0,11.6683,11.731,11.6433,11.7247,876396.0
2016-06-29 11:00:00,18.71,18.72,18.61,18.62,850914.0,11.7247,11.731,11.6621,11.6683,850914.0
2016-06-29 11:10:00,18.62,18.72,18.61,18.71,595020.0,11.6683,11.731,11.6621,11.7247,595020.0
2016-06-29 11:20:00,18.71,18.75,18.69,18.7,891971.0,11.7247,11.7498,11.7122,11.7185,891971.0
2016-06-29 11:30:00,18.7,18.74,18.69,18.71,479109.0,11.7185,11.7435,11.7122,11.7247,479109.0
2016-06-29 11:40:00,18.72,18.74,18.71,18.73,404315.0,11.731,11.7435,11.7247,11.7373,404315.0
2016-06-29 11:50:00,18.73,18.75,18.67,18.68,1107430.0,11.7373,11.7498,11.6997,11.7059,1107430.0
2016-06-29 12:00:00,18.68,18.7,18.64,18.7,439611.0,11.7059,11.7185,11.6809,11.7185,439611.0
2016-06-29 12:10:00,18.7,18.73,18.67,18.69,424138.0,11.7185,11.7373,11.6997,11.7122,424138.0
2016-06-29 12:20:00,18.69,18.74,18.69,18.73,587855.0,11.7122,11.7435,11.7122,11.7373,587855.0
2016-06-29 12:30:00,18.73,18.74,18.7,18.72,469982.0,11.7373,11.7435,11.7185,11.731,469982.0
2016-06-29 12:40:00,18.71,18.71,18.62,18.63,346661.0,11.7247,11.7247,11.6683,11.6746,346661.0
2016-06-29 12:50:00,18.62,18.64,18.57,18.57,444354.0,11.6683,11.6809,11.637,11.637,444354.0
2016-06-29 13:00:00,18.57,18.63,18.57,18.58,386429.0,11.637,11.6746,11.637,11.6433,386429.0
2016-06-29 13:10:00,18.59,18.6,18.56,18.57,361631.0,11.6495,11.6558,11.6307,11.637,361631.0
2016-06-29 13:20:00,18.57,18.64,18.57,18.61,487623.0,11.637,11.6809,11.637,11.6621,487623.0
2016-06-29 13:30:00,18.61,18.66,18.6,18.64,405670.0,11.6621,11.6934,11.6558,11.6809,405670.0
2016-06-29 13:40:00,18.64,18.67,18.61,18.61,462669.0,11.6809,11.6997,11.6621,11.6621,462669.0
2016-06-29 13:50:00,18.62,18.68,18.6,18.65,309856.0,11.6683,11.7059,11.6558,11.6871,309856.0
2016-06-29 14:00:00,18.65,18.68,18.63,18.64,240504.0,11.6871,11.7059,11.6746,11.6809,240504.0
2016-06-29 14:10:00,18.65,18.66,18.59,18.59,322771.0,11.6871,11.6934,11.6495,11.6495,322771.0
2016-06-29 14:20:00,18.59,18.65,18.59,18.6,353866.0,11.6495,11.6871,11.6495,11.6558,353866.0
2016-06-29 14:30:00,18.6,18.64,18.59,18.61,339054.0,11.6558,11.6809,11.6495,11.6621,339054.0
2016-06-29 14:40:00,18.6,18.61,18.57,18.6,666842.0,11.6558,11.6621,11.637,11.6558,666842.0
2016-06-29 14:50:00,18.6,18.63,18.58,18.63,294520.0,11.6558,11.6746,11.6433,11.6746,294520.0
2016-06-29 15:00:00,18.63,18.63,18.59,18.6,421354.0,11.6746,11.6746,11.6495,11.6558,421354.0
2016-06-29 15:10:00,18.6,18.61,18.55,18.59,328420.0,11.6558,11.6621,11.6245,11.6495,328420.0
2016-06-29 15:20:00,18.58,18.59,18.53,18.57,384814.0,11.6433,11.6495,11.6119,11.637,384814.0
2016-06-29 15:30:00,18.57,18.6,18.54,18.56,636016.0,11.637,11.6558,11.6182,11.6307,636016.0
2016-06-29 15:40:00,18.55,18.57,18.5,18.53,775252.0,11.6245,11.637,11.5931,11.6119,775252.0
2016-06-29 15:50:00,18.53,18.54,18.5,18.53,1328593.0,11.6119,11.6182,11.5931,11.6119,1328593.0
2016-06-30 09:30:00,18.51,18.6,18.5,18.55,528814.0,11.5994,11.6558,11.5931,11.6245,528814.0
2016-06-30 09:40:00,18.54,18.59,18.37,18.4,601211.0,11.6182,11.6495,11.5117,11.5305,601211.0
2016-06-30 09:50:00,18.41,18.42,18.32,18.37,601944.0,11.5367,11.543,11.4803,11.5117,601944.0
2016-06-30 10:00:00,18.37,18.48,18.34,18.38,379237.0,11.5117,11.5806,11.4929,11.5179,379237.0
2016-06-30 10:10:00,18.39,18.48,18.36,18.45,390259.0,11.5242,11.5806,11.5054,11.5618,390259.0
2016-06-30 10:20:00,18.45,18.45,18.34,18.38,328988.0,11.5618,11.5618,11.4929,11.5179,328988.0
2016-06-30 10:30:00,18.38,18.44,18.36,18.39,357163.0,11.5179,11.5555,11.5054,11.5242,357163.0
2016-06-30 10:40:00,18.39,18.44,18.32,18.41,486081.0,11.5242,11.5555,11.4803,11.5367,486081.0
2016-06-30 10:50:00,18.42,18.54,18.42,18.49,443153.0,11.543,11.6182,11.543,11.5869,443153.0
2016-06-30 11:00:00,18.49,18.58,18.45,18.57,360547.0,11.5869,11.6433,11.5618,11.637,360547.0
2016-06-30 11:10:00,18.57,18.62,18.54,18.56,265090.0,11.637,11.6683,11.6182,11.6307,265090.0
2016-06-30 11:20:00,18.56,18.57,18.49,18.54,212334.0,11.6307,11.637,11.5869,11.6182,212334.0
2016-06-30 11:30:00,18.54,18.59,18.52,18.53,220690.0,11.6182,11.6495,11.6057,11.6119,220690.0
2016-06-30 11:40:00,18.54,18.55,18.49,18.54,176414.0,11.6182,11.6245,11.5869,11.6182,176414.0
2016-06-30 11:50:00,18.53,18.57,18.51,18.53,212895.0,11.6119,11.637,11.5994,11.6119,212895.0
2016-06-30 12:00:00,18.52,18.58,18.48,18.51,305928.0,11.6057,11.6433,11.5806,11.5994,305928.0
2016-06-30 12:10:00,18.52,18.55,18.5,18.54,155904.0,11.6057,11.6245,11.5931,11.6182,155904.0
2016-06-30 12:20:00,18.54,18.59,18.52,18.58,191003.0,11.6182,11.6495,11.6057,11.6433,191003.0
2016-06-30 12:30:00,18.57,18.61,18.57,18.6,217117.0,11.637,11.6621,11.637,11.6558,217117.0
2016-06-30 12:40:00,18.61,18.61,18.54,18.59,259008.0,11.6621,11.6621,11.6182,11.6495,259008.0
2016-06-30 12:50:00,18.59,18.62,18.56,18.6,257537.0,11.6495,11.6683,11.6307,11.6558,257537.0
2016-06-30 13:00:00,18.6,18.61,18.56,18.57,201038.0,11.6558,11.6621,11.6307,11.637,201038.0
2016-06-30 13:10:00,18.57,18.58,18.54,18.55,103774.0,11.637,11.6433,11.6182,11.6245,103774.0
2016-06-30 13:20:00,18.56,18.57,18.54,18.55,105350.0,11.6307,11.637,11.6182,11.6245,105350.0
2016-06-30 13:30:00,18.56,18.59,18.54,18.57,126243.0,11.6307,11.6495,11.6182,11.637,126243.0
2016-06-30 13:40:00,18.57,18.61,18.57,18.6,161623.0,11.637,11.6621,11.637,11.6558,161623.0
2016-06-30 13:50:00,18.6,18.63,18.57,18.63,165986.0,11.6558,11.6746,11.637,11.6746,165986.0
2016-06-30 14:00:00,18.62,18.65,18.6,18.64,155950.0,11.6683,11.6871,11.6558,11.6809,155950.0
2016-06-30 14:10:00,18.65,18.67,18.63,18.65,174389.0,11.6871,11.6997,11.6746,11.6871,174389.0
2016-06-30 14:20:00,18.66,18.67,18.58,18.59,215114.0,11.6934,11.6997,11.6433,11.6495,215114.0
2016-06-30 14:30:00,18.6,18.65,18.6,18.64,226715.0,11.6558,11.6871,11.6558,11.6809,226715.0
2016-06-30 14:40:00,18.65,18.66,18.61,18.62,261494.0,11.6871,11.6934,11.6621,11.6683,261494.0
2016-06-30 14:50:00,18.62,18.66,18.6,18.64,249539.0,11.6683,11.6934,11.6558,11.6809,249539.0
2016-06-30 15:00:00,18.65,18.66,18.62,18.62,245814.0,11.6871,11.6934,11.6683,11.6683,245814.0
2016-06-30 15:10:00,18.62,18.63,18.58,18.61,313758.0,11.6683,11.6746,11.6433,11.6621,313758.0
2016-06-30 15:20:00,18.61,18.67,18.59,18.66,444797.0,11.6621,11.6997,11.6495,11.6934,444797.0
2016-06-30 15:30:00,18.66,18.67,18.61,18.66,403300.0,11.6934,11.6997,11.6621,11.6934,403300.0
2016-06-30 15:40:00,18.66,18.67,18.64,18.66,669807.0,11.6934,11.6997,11.6809,11.6934,669807.0
2016-06-30 15:50:00,18.66,18.73,18.65,18.71,2235734.0,11.6934,11.7373,11.6871,11.7247,2235734.0
2016-07-01 09:30:00,18.68,18.8,18.63,18.72,624958.0,11.7059,11.7811,11.6746,11.731,624958.0
2016-07-01 09:40:00,18.73,18.8,18.72,18.75,291173.0,11.7373,11.7811,11.731,11.7498,291173.0
2016-07-01 09:50:00,18.76,18.76,18.68,18.68,371000.0,11.7561,11.7561,11.7059,11.7059,371000.0
2016-07-01 10:00:00,18.68,18.73,18.67,18.73,517809.0,11.7059,11.7373,11.6997,11.7373,517809.0
2016-07-01 10:10:00,18.73,18.78,18.68,18.76,363719.0,11.7373,11.7686,11.7059,11.7561,363719.0
2016-07-01 10:20:00,18.76,18.8,18.74,18.76,387847.0,11.7561,11.7811,11.7435,11.7561,387847.0
2016-07-01 10:30:00,18.76,18.76,18.67,18.68,338506.0,11.7561,11.7561,11.6997,11.7059,338506.0
2016-07-01 10:40:00,18.68,18.72,18.67,18.71,262144.0,11.7059,11.731,11.6997,11.7247,262144.0
2016-07-01 10:50:00,18.71,18.72,18.68,18.72,252781.0,11.7247,11.731,11.7059,11.731,252781.0
2016-07-01 11:00:00,18.71,18.75,18.69,18.73,316151.0,11.7247,11.7498,11.7122,11.7373,316151.0
2016-07-01 11:10:00,18.73,18.74,18.64,18.66,338608.0,11.7373,11.7435,11.6809,11.6934,338608.0
2016-07-01 11:20:00,18.66,18.69,18.59,18.63,309901.0,11.6934,11.7122,11.6495,11.6746,309901.0
2016-07-01 11:30:00,18.63,18.66,18.59,18.59,273637.0,11.6746,11.6934,11.6495,11.6495,273637.0
2016-07-01 11:40:00,18.59,18.64,18.58,18.63,155771.0,11.6495,11.6809,11.6433,11.6746,155771.0
2016-07-01 11:50:00,18.63,18.67,18.61,18.65,203347.0,11.6746,11.6997,11.6621,11.6871,203347.0
2016-07-01 12:00:00,18.65,18.67,18.6,18.61,292538.0,11.6871,11.6997,11.6558,11.6621,292538.0
2016-07-01 12:10:00,18.61,18.63,18.6,18.61,274204.0,11.6621,11.6746,11.6558,11.6621,274204.0
2016-07-01 12:20:00,18.61,18.64,18.6,18.63,511627.0,11.6621,11.6809,11.6558,11.6746,511627.0
2016-07-01 12:30:00,18.63,18.63,18.61,18.62,180542.0,11.6746,11.6746,11.6621,11.6683,180542.0
2016-07-01 12:40:00,18.63,18.63,18.61,18.63,270206.0,11.6746,11.6746,11.6621,11.6746,270206.0
2016-07-01 12:50:00,18.63,18.64,18.59,18.61,414598.0,11.6746,11.6809,11.6495,11.6621,414598.0
2016-07-01 13:00:00,18.62,18.66,18.59,18.64,185905.0,11.6683,11.6934,11.6495,11.6809,185905.0
2016-07-01 13:10:00,18.64,18.7,18.63,18.7,100383.0,11.6809,11.7185,11.6746,11.7185,100383.0
2016-07-01 13:20:00,18.7,18.71,18.67,18.69,135888.0,11.7185,11.7247,11.6997,11.7122,135888.0
2016-07-01 13:30:00,18.69,18.72,18.68,18.68,203737.0,11.7122,11.731,11.7059,11.7059,203737.0
2016-07-01 13:40:00,18.68,18.7,18.64,18.66,522950.0,11.7059,11.7185,11.6809,11.6934,522950.0
2016-07-01 13:50:00,18.67,18.69,18.65,18.68,334883.0,11.6997,11.7122,11.6871,11.7059,334883.0
2016-07-01 14:00:00,18.69,18.72,18.67,18.68,258589.0,11.7122,11.731,11.6997,11.7059,258589.0
2016-07-01 14:10:00,18.68,18.72,18.67,18.71,268858.0,11.7059,11.731,11.6997,11.7247,268858.0
2016-07-01 14:20:00,18.71,18.71,18.67,18.71,316575.0,11.7247,11.7247,11.6997,11.7247,316575.0
2016-07-01 14:30:00,18.71,18.72,18.69,18.71,209899.0,11.7247,11.731,11.7122,11.7247,209899.0
2016-07-01 14:40:00,18.71,18.71,18.68,18.7,142593.0,11.7247,11.7247,11.7059,11.7185,142593.0
2016-07-01 14:50:00,18.7,18.71,18.68,18.71,344012.0,11.7185,11.7247,11.7059,11.7247,344012.0
2016-07-01 15:00:00,18.71,18.72,18.68,18.68,479638.0,11.7247,11.731,11.7059,11.7059,479638.0
2016-07-01 15:10:00,18.69,18.71,18.68,18.7,321300.0,11.7122,11.7247,11.7059,11.7185,321300.0
2016-07-01 15:20:00,18.7,18.7,18.68,18.7,270064.0,11.7185,11.7185,11.7059,11.7185,270064.0
2016-07-01 15:30:00,18.7,18.72,18.67,18.68,572948.0,11.7185,11.731,11.6997,11.7059,572948.0
2016-07-01 15:40:00,18.69,18.72,18.68,18.71,481782.0,11.7122,11.731,11.7059,11.7247,481782.0
2016-07-01 15:50:00,18.7,18.71,18.68,18.68,1344020.0,11.7185,11.7247,11.7059,11.7059,1344020.0
2016-07-05 09:30:00,18.46,18.52,18.3,18.33,818971.0,11.5681,11.6057,11.4678,11.4866,818971.0
2016-07-05 09:40:00,18.32,18.33,18.14,18.18,832910.0,11.4803,11.4866,11.3675,11.3926,832910.0
2016-07-05 09:50:00,18.18,18.22,18.13,18.13,406914.0,11.3926,11.4177,11.3613,11.3613,406914.0
2016-07-05 10:00:00,18.13,18.15,18.06,18.13,351642.0,11.3613,11.3738,11.3174,11.3613,351642.0
2016-07-05 10:10:00,18.13,18.14,18.05,18.11,248485.0,11.3613,11.3675,11.3111,11.3487,248485.0
2016-07-05 10:20:00,18.1,18.12,18.05,18.1,273990.0,11.3425,11.355,11.3111,11.3425,273990.0
2016-07-05 10:30:00,18.09,18.16,18.08,18.13,262453.0,11.3362,11.3801,11.3299,11.3613,262453.0
2016-07-05 10:40:00,18.12,18.15,18.08,18.11,445539.0,11.355,11.3738,11.3299,11.3487,445539.0
2016-07-05 10:50:00,18.11,18.13,18.05,18.07,388847.0,11.3487,11.3613,11.3111,11.3237,388847.0
2016-07-05 11:00:00,18.07,18.09,18.02,18.05,419359.0,11.3237,11.3362,11.2923,11.3111,419359.0
2016-07-05 11:10:00,18.05,18.12,18.01,18.08,307841.0,11.3111,11.355,11.2861,11.3299,307841.0
2016-07-05 11:20:00,18.07,18.1,18.03,18.1,296469.0,11.3237,11.3425,11.2986,11.3425,296469.0
2016-07-05 11:30:00,18.1,18.12,18.05,18.08,233480.0,11.3425,11.355,11.3111,11.3299,233480.0
2016-07-05 11:40:00,18.07,18.08,18.02,18.05,172763.0,11.3237,11.3299,11.2923,11.3111,172763.0
2016-07-05 11:50:00,18.04,18.08,18.03,18.05,158440.0,11.3049,11.3299,11.2986,11.3111,158440.0
2016-07-05 12:00:00,18.05,18.05,18.01,18.04,239378.0,11.3111,11.3111,11.2861,11.3049,239378.0
2016-07-05 12:10:00,18.03,18.09,18.03,18.08,152107.0,11.2986,11.3362,11.2986,11.3299,152107.0
2016-07-05 12:20:00,18.07,18.13,18.07,18.12,154529.0,11.3237,11.3613,11.3237,11.355,154529.0
2016-07-05 12:30:00,18.12,18.15,18.08,18.09,158135.0,11.355,11.3738,11.3299,11.3362,158135.0
2016-07-05 12:40:00,18.1,18.15,18.08,18.12,211727.0,11.3425,11.3738,11.3299,11.355,211727.0
2016-07-05 12:50:00,18.12,18.13,18.02,18.03,423496.0,11.355,11.3613,11.2923,11.2986,423496.0
2016-07-05 13:00:00,18.03,18.05,18.0,18.02,244752.0,11.2986,11.3111,11.2798,11.2923,244752.0
2016-07-05 13:10:00,18.01,18.07,18.0,18.05,333798.0,11.2861,11.3237,11.2798,11.3111,333798.0
2016-07-05 13:20:00,18.04,18.08,18.04,18.07,134363.0,11.3049,11.3299,11.3049,11.3237,134363.0
2016-07-05 13:30:00,18.07,18.08,18.03,18.04,136603.0,11.3237,11.3299,11.2986,11.3049,136603.0
2016-07-05 13:40:00,18.04,18.07,18.03,18.04,189156.0,11.3049,11.3237,11.2986,11.3049,189156.0
2016-07-05 13:50:00,18.04,18.08,18.01,18.08,147240.0,11.3049,11.3299,11.2861,11.3299,147240.0
2016-07-05 14:00:00,18.08,18.14,18.06,18.14,220087.0,11.3299,11.3675,11.3174,11.3675,220087.0
2016-07-05 14:10:00,18.14,18.19,18.13,18.18,276689.0,11.3675,11.3989,11.3613,11.3926,276689.0
2016-07-05 14:20:00,18.18,18.18,18.09,18.15,273513.0,11.3926,11.3926,11.3362,11.3738,273513.0
2016-07-05 14:30:00,18.14,18.17,18.11,18.11,221354.0,11.3675,11.3863,11.3487,11.3487,221354.0
2016-07-05 14:40:00,18.11,18.14,18.1,18.12,140283.0,11.3487,11.3675,11.3425,11.355,140283.0
2016-07-05 14:50:00,18.12,18.13,18.09,18.12,145642.0,11.355,11.3613,11.3362,11.355,145642.0
2016-07-05 15:00:00,18.12,18.15,18.11,18.15,209350.0,11.355,11.3738,11.3487,11.3738,209350.0
2016-07-05 15:10:00,18.15,18.19,18.13,18.19,270588.0,11.3738,11.3989,11.3613,11.3989,270588.0
2016-07-05 15:20:00,18.19,18.21,18.16,18.2,246130.0,11.3989,11.4114,11.3801,11.4051,246130.0
2016-07-05 15:30:00,18.19,18.26,18.19,18.25,382791.0,11.3989,11.4427,11.3989,11.4365,382791.0
2016-07-05 15:40:00,18.26,18.3,18.25,18.27,464460.0,11.4427,11.4678,11.4365,11.449,464460.0
2016-07-05 15:50:00,18.28,18.29,18.26,18.28,810999.0,11.4553,11.4615,11.4427,11.4553,810999.0
2016-07-06 09:30:00,18.16,18.27,18.11,18.16,523058.0,11.3801,11.449,11.3487,11.3801,523058.0
2016-07-06 09:40:00,18.15,18.16,18.0,18.1,515381.0,11.3738,11.3801,11.2798,11.3425,515381.0
2016-07-06 09:50:00,18.11,18.21,18.1,18.16,370964.0,11.3487,11.4114,11.3425,11.3801,370964.0
2016-07-06 10:00:00,18.17,18.26,18.06,18.06,504649.0,11.3863,11.4427,11.3174,11.3174,504649.0
2016-07-06 10:10:00,18.07,18.09,18.0,18.02,423530.0,11.3237,11.3362,11.2798,11.2923,423530.0
2016-07-06 10:20:00,18.01,18.05,17.97,18.0,602511.0,11.2861,11.3111,11.261,11.2798,602511.0
2016-07-06 10:30:00,18.0,18.1,17.97,18.07,302763.0,11.2798,11.3425,11.261,11.3237,302763.0
2016-07-06 10:40:00,18.08,18.1,18.02,18.07,301861.0,11.3299,11.3425,11.2923,11.3237,301861.0
2016-07-06 10:50:00,18.08,18.12,18.04,18.06,483178.0,11.3299,11.355,11.3049,11.3174,483178.0
2016-07-06 11:00:00,18.06,18.12,18.05,18.05,500221.0,11.3174,11.355,11.3111,11.3111,500221.0
2016-07-06 11:10:00,18.05,18.11,18.04,18.07,651903.0,11.3111,11.3487,11.3049,11.3237,651903.0
2016-07-06 11:20:00,18.08,18.08,17.95,17.95,734678.0,11.3299,11.3299,11.2485,11.2485,734678.0
2016-07-06 11:30:00,17.95,18.01,17.95,18.0,269336.0,11.2485,11.2861,11.2485,11.2798,269336.0
2016-07-06 11:40:00,18.01,18.02,17.98,18.0,328356.0,11.2861,11.2923,11.2673,11.2798,328356.0
2016-07-06 11:50:00,18.0,18.03,17.98,18.0,355995.0,11.2798,11.2986,11.2673,11.2798,355995.0
2016-07-06 12:00:00,18.0,18.06,17.99,18.05,470529.0,11.2798,11.3174,11.2735,11.3111,470529.0
2016-07-06 12:10:00,18.05,18.06,18.01,18.04,263612.0,11.3111,11.3174,11.2861,11.3049,263612.0
2016-07-06 12:20:00,18.04,18.09,18.03,18.07,145602.0,11.3049,11.3362,11.2986,11.3237,145602.0
2016-07-06 12:30:00,18.07,18.1,18.07,18.09,247640.0,11.3237,11.3425,11.3237,11.3362,247640.0
2016-07-06 12:40:00,18.08,18.09,18.05,18.07,146588.0,11.3299,11.3362,11.3111,11.3237,146588.0
2016-07-06 12:50:00,18.07,18.11,18.05,18.11,201890.0,11.3237,11.3487,11.3111,11.3487,201890.0
2016-07-06 13:00:00,18.11,18.12,18.09,18.1,229398.0,11.3487,11.355,11.3362,11.3425,229398.0
2016-07-06 13:10:00,18.1,18.12,18.08,18.11,333269.0,11.3425,11.355,11.3299,11.3487,333269.0
2016-07-06 13:20:00,18.11,18.12,18.09,18.12,121610.0,11.3487,11.355,11.3362,11.355,121610.0
2016-07-06 13:30:00,18.12,18.15,18.11,18.15,196481.0,11.355,11.3738,11.3487,11.3738,196481.0
2016-07-06 13:40:00,18.15,18.18,18.12,18.18,225796.0,11.3738,11.3926,11.355,11.3926,225796.0
2016-07-06 13:50:00,18.18,18.2,18.17,18.17,178763.0,11.3926,11.4051,11.3863,11.3863,178763.0
2016-07-06 14:00:00,18.18,18.2,18.13,18.17,216764.0,11.3926,11.4051,11.3613,11.3863,216764.0
2016-07-06 14:10:00,18.17,18.18,18.09,18.13,337430.0,11.3863,11.3926,11.3362,11.3613,337430.0
2016-07-06 14:20:00,18.13,18.14,18.09,18.11,221212.0,11.3613,11.3675,11.3362,11.3487,221212.0
2016-07-06 14:30:00,18.11,18.14,18.09,18.13,191063.0,11.3487,11.3675,11.3362,11.3613,191063.0
2016-07-06 14:40:00,18.13,18.14,18.1,18.13,204161.0,11.3613,11.3675,11.3425,11.3613,204161.0
2016-07-06 14:50:00,18.13,18.16,18.12,18.16,146944.0,11.3613,11.3801,11.355,11.3801,146944.0
2016-07-06 15:00:00,18.16,18.16,18.13,18.15,224850.0,11.3801,11.3801,11.3613,11.3738,224850.0
2016-07-06 15:10:00,18.15,18.2,18.14,18.19,244784.0,11.3738,11.4051,11.3675,11.3989,244784.0
2016-07-06 15:20:00,18.19,18.2,18.16,18.19,300957.0,11.3989,11.4051,11.3801,11.3989,300957.0
2016-07-06 15:30:00,18.19,18.23,18.17,18.21,360017.0,11.3989,11.4239,11.3863,11.4114,360017.0
2016-07-06 15:40:00,18.21,18.26,18.21,18.23,643940.0,11.4114,11.4427,11.4114,11.4239,643940.0
2016-07-06 15:50:00,18.23,18.31,18.22,18.3,1512428.0,11.4239,11.4741,11.4177,11.4678,1512428.0
2016-07-07 09:30:00,18.41,18.58,18.35,18.54,517576.0,11.5367,11.6433,11.4991,11.6182,517576.0
2016-07-07 09:40:00,18.53,18.65,18.52,18.64,418966.0,11.6119,11.6871,11.6057,11.6809,418966.0
2016-07-07 09:50:00,18.64,18.68,18.61,18.61,368344.0,11.6809,11.7059,11.6621,11.6621,368344.0
2016-07-07 10:00:00,18.61,18.63,18.57,18.61,294345.0,11.6621,11.6746,11.637,11.6621,294345.0
2016-07-07 10:10:00,18.6,18.64,18.56,18.63,273205.0,11.6558,11.6809,11.6307,11.6746,273205.0
2016-07-07 10:20:00,18.63,18.63,18.54,18.58,167975.0,11.6746,11.6746,11.6182,11.6433,167975.0
2016-07-07 10:30:00,18.57,18.63,18.55,18.62,215278.0,11.637,11.6746,11.6245,11.6683,215278.0
2016-07-07 10:40:00,18.61,18.63,18.54,18.59,196984.0,11.6621,11.6746,11.6182,11.6495,196984.0
2016-07-07 10:50:00,18.59,18.59,18.5,18.53,133075.0,11.6495,11.6495,11.5931,11.6119,133075.0
2016-07-07 11:00:00,18.52,18.54,18.38,18.49,489949.0,11.6057,11.6182,11.5179,11.5869,489949.0
2016-07-07 11:10:00,18.49,18.52,18.41,18.44,331587.0,11.5869,11.6057,11.5367,11.5555,331587.0
2016-07-07 11:20:00,18.44,18.44,18.34,18.36,302393.0,11.5555,11.5555,11.4929,11.5054,302393.0
2016-07-07 11:30:00,18.35,18.38,18.3,18.36,202367.0,11.4991,11.5179,11.4678,11.5054,202367.0
2016-07-07 11:40:00,18.36,18.37,18.27,18.3,390131.0,11.5054,11.5117,11.449,11.4678,390131.0
2016-07-07 11:50:00,18.3,18.38,18.27,18.37,253799.0,11.4678,11.5179,11.449,11.5117,253799.0
2016-07-07 12:00:00,18.37,18.46,18.37,18.42,427729.0,11.5117,11.5681,11.5117,11.543,427729.0
2016-07-07 12:10:00,18.42,18.47,18.41,18.45,230642.0,11.543,11.5743,11.5367,11.5618,230642.0
2016-07-07 12:20:00,18.45,18.45,18.34,18.4,219023.0,11.5618,11.5618,11.4929,11.5305,219023.0
2016-07-07 12:30:00,18.41,18.43,18.39,18.41,181744.0,11.5367,11.5493,11.5242,11.5367,181744.0
2016-07-07 12:40:00,18.4,18.41,18.35,18.35,161571.0,11.5305,11.5367,11.4991,11.4991,161571.0
2016-07-07 12:50:00,18.35,18.36,18.28,18.3,191636.0,11.4991,11.5054,11.4553,11.4678,191636.0
2016-07-07 13:00:00,18.3,18.32,18.24,18.26,218761.0,11.4678,11.4803,11.4302,11.4427,218761.0
2016-07-07 13:10:00,18.26,18.31,18.23,18.3,221313.0,11.4427,11.4741,11.4239,11.4678,221313.0
2016-07-07 13:20:00,18.29,18.34,18.29,18.31,141529.0,11.4615,11.4929,11.4615,11.4741,141529.0
2016-07-07 13:30:00,18.31,18.33,18.29,18.3,89363.0,11.4741,11.4866,11.4615,11.4678,89363.0
2016-07-07 13:40:00,18.3,18.31,18.19,18.21,261483.0,11.4678,11.4741,11.3989,11.4114,261483.0
2016-07-07 13:50:00,18.21,18.25,18.16,18.24,200895.0,11.4114,11.4365,11.3801,11.4302,200895.0
2016-07-07 14:00:00,18.23,18.31,18.22,18.28,1063795.0,11.4239,11.4741,11.4177,11.4553,1063795.0
2016-07-07 14:10:00,18.27,18.27,18.19,18.22,192153.0,11.449,11.449,11.3989,11.4177,192153.0
2016-07-07 14:20:00,18.22,18.27,18.2,18.23,267596.0,11.4177,11.449,11.4051,11.4239,267596.0
2016-07-07 14:30:00,18.24,18.28,18.21,18.25,240523.0,11.4302,11.4553,11.4114,11.4365,240523.0
2016-07-07 14:40:00,18.25,18.27,18.24,18.25,210065.0,11.4365,11.449,11.4302,11.4365,210065.0
2016-07-07 14:50:00,18.25,18.29,18.24,18.27,248613.0,11.4365,11.4615,11.4302,11.449,248613.0
2016-07-07 15:00:00,18.27,18.35,18.26,18.35,235245.0,11.449,11.4991,11.4427,11.4991,235245.0
2016-07-07 15:10:00,18.34,18.35,18.32,18.35,155323.0,11.4929,11.4991,11.4803,11.4991,155323.0
2016-07-07 15:20:00,18.35,18.35,18.33,18.35,269907.0,11.4991,11.4991,11.4866,11.4991,269907.0
2016-07-07 15:30:00,18.35,18.4,18.34,18.4,271719.0,11.4991,11.5305,11.4929,11.5305,271719.0
2016-07-07 15:40:00,18.4,18.43,18.39,18.43,500236.0,11.5305,11.5493,11.5242,11.5493,500236.0
2016-07-07 15:50:00,18.43,18.43,18.39,18.41,792140.0,11.5493,11.5493,11.5242,11.5367,792140.0
2016-07-08 09:30:00,18.62,18.65,18.56,18.61,467110.0,11.6683,11.6871,11.6307,11.6621,467110.0
2016-07-08 09:40:00,18.61,18.7,18.61,18.69,457760.0,11.6621,11.7185,11.6621,11.7122,457760.0
2016-07-08 09:50:00,18.69,18.72,18.61,18.64,422842.0,11.7122,11.731,11.6621,11.6809,422842.0
2016-07-08 10:00:00,18.65,18.7,18.62,18.64,380434.0,11.6871,11.7185,11.6683,11.6809,380434.0
2016-07-08 10:10:00,18.64,18.66,18.44,18.44,331183.0,11.6809,11.6934,11.5555,11.5555,331183.0
2016-07-08 10:20:00,18.43,18.52,18.35,18.47,344428.0,11.5493,11.6057,11.4991,11.5743,344428.0
2016-07-08 10:30:00,18.46,18.51,18.41,18.49,188592.0,11.5681,11.5994,11.5367,11.5869,188592.0
2016-07-08 10:40:00,18.49,18.54,18.47,18.5,244304.0,11.5869,11.6182,11.5743,11.5931,244304.0
2016-07-08 10:50:00,18.49,18.59,18.48,18.54,353644.0,11.5869,11.6495,11.5806,11.6182,353644.0
2016-07-08 11:00:00,18.54,18.54,18.49,18.52,201612.0,11.6182,11.6182,11.5869,11.6057,201612.0
2016-07-08 11:10:00,18.51,18.6,18.5,18.59,437522.0,11.5994,11.6558,11.5931,11.6495,437522.0
2016-07-08 11:20:00,18.58,18.63,18.57,18.59,541760.0,11.6433,11.6746,11.637,11.6495,541760.0
2016-07-08 11:30:00,18.58,18.6,18.52,18.55,215235.0,11.6433,11.6558,11.6057,11.6245,215235.0
2016-07-08 11:40:00,18.55,18.6,18.54,18.55,150149.0,11.6245,11.6558,11.6182,11.6245,150149.0
2016-07-08 11:50:00,18.55,18.57,18.51,18.52,210581.0,11.6245,11.637,11.5994,11.6057,210581.0
2016-07-08 12:00:00,18.52,18.58,18.52,18.56,154070.0,11.6057,11.6433,11.6057,11.6307,154070.0
2016-07-08 12:10:00,18.56,18.57,18.53,18.54,177845.0,11.6307,11.637,11.6119,11.6182,177845.0
2016-07-08 12:20:00,18.53,18.56,18.52,18.54,182773.0,11.6119,11.6307,11.6057,11.6182,182773.0
2016-07-08 12:30:00,18.55,18.58,18.54,18.57,222039.0,11.6245,11.6433,11.6182,11.637,222039.0
2016-07-08 12:40:00,18.57,18.62,18.55,18.62,474279.0,11.637,11.6683,11.6245,11.6683,474279.0
2016-07-08 12:50:00,18.62,18.64,18.59,18.6,228330.0,11.6683,11.6809,11.6495,11.6558,228330.0
2016-07-08 13:00:00,18.59,18.64,18.55,18.63,395748.0,11.6495,11.6809,11.6245,11.6746,395748.0
2016-07-08 13:10:00,18.63,18.64,18.58,18.59,134688.0,11.6746,11.6809,11.6433,11.6495,134688.0
2016-07-08 13:20:00,18.6,18.61,18.57,18.6,160685.0,11.6558,11.6621,11.637,11.6558,160685.0
2016-07-08 13:30:00,18.59,18.61,18.58,18.59,151308.0,11.6495,11.6621,11.6433,11.6495,151308.0
2016-07-08 13:40:00,18.6,18.61,18.58,18.6,136230.0,11.6558,11.6621,11.6433,11.6558,136230.0
2016-07-08 13:50:00,18.59,18.61,18.57,18.59,114424.0,11.6495,11.6621,11.637,11.6495,114424.0
2016-07-08 14:00:00,18.59,18.59,18.55,18.58,186801.0,11.6495,11.6495,11.6245,11.6433,186801.0
2016-07-08 14:10:00,18.58,18.59,18.56,18.57,153976.0,11.6433,11.6495,11.6307,11.637,153976.0
2016-07-08 14:20:00,18.57,18.61,18.55,18.58,224133.0,11.637,11.6621,11.6245,11.6433,224133.0
2016-07-08 14:30:00,18.58,18.62,18.58,18.61,146445.0,11.6433,11.6683,11.6433,11.6621,146445.0
2016-07-08 14:40:00,18.61,18.64,18.59,18.63,287315.0,11.6621,11.6809,11.6495,11.6746,287315.0
2016-07-08 14:50:00,18.62,18.66,18.59,18.6,376723.0,11.6683,11.6934,11.6495,11.6558,376723.0
2016-07-08 15:00:00,18.6,18.61,18.58,18.59,207373.0,11.6558,11.6621,11.6433,11.6495,207373.0
2016-07-08 15:10:00,18.6,18.6,18.56,18.57,356615.0,11.6558,11.6558,11.6307,11.637,356615.0
2016-07-08 15:20:00,18.57,18.57,18.5,18.51,286321.0,11.637,11.637,11.5931,11.5994,286321.0
2016-07-08 15:30:00,18.51,18.55,18.5,18.55,373741.0,11.5994,11.6245,11.5931,11.6245,373741.0
2016-07-08 15:40:00,18.54,18.54,18.48,18.51,625081.0,11.6182,11.6182,11.5806,11.5994,625081.0
2016-07-08 15:50:00,18.52,18.55,18.49,18.53,1173858.0,11.6057,11.6245,11.5869,11.6119,1173858.0
2016-07-11 09:30:00,19.0,19.12,18.89,18.93,1725249.0,11.9065,11.9817,11.8375,11.8626,1725249.0
2016-07-11 09:40:00,18.93,19.18,18.86,19.11,1078256.0,11.8626,12.0193,11.8187,11.9754,1078256.0
2016-07-11 09:50:00,19.11,19.16,19.06,19.14,454746.0,11.9754,12.0067,11.9441,11.9942,454746.0
2016-07-11 10:00:00,19.14,19.19,19.07,19.18,729977.0,11.9942,12.0255,11.9503,12.0193,729977.0
2016-07-11 10:10:00,19.17,19.18,19.09,19.14,573788.0,12.013,12.0193,11.9629,11.9942,573788.0
2016-07-11 10:20:00,19.14,19.15,19.07,19.1,434308.0,11.9942,12.0005,11.9503,11.9691,434308.0
2016-07-11 10:30:00,19.1,19.24,19.09,19.24,720227.0,11.9691,12.0569,11.9629,12.0569,720227.0
2016-07-11 10:40:00,19.23,19.25,19.19,19.24,685802.0,12.0506,12.0631,12.0255,12.0569,685802.0
2016-07-11 10:50:00,19.23,19.25,19.19,19.23,603322.0,12.0506,12.0631,12.0255,12.0506,603322.0
2016-07-11 11:00:00,19.23,19.24,19.2,19.23,482601.0,12.0506,12.0569,12.0318,12.0506,482601.0
2016-07-11 11:10:00,19.24,19.25,19.17,19.19,286648.0,12.0569,12.0631,12.013,12.0255,286648.0
2016-07-11 11:20:00,19.19,19.22,19.17,19.18,313563.0,12.0255,12.0443,12.013,12.0193,313563.0
2016-07-11 11:30:00,19.19,19.21,19.16,19.18,317990.0,12.0255,12.0381,12.0067,12.0193,317990.0
2016-07-11 11:40:00,19.19,19.23,19.17,19.23,375215.0,12.0255,12.0506,12.013,12.0506,375215.0
2016-07-11 11:50:00,19.23,19.25,19.2,19.24,388216.0,12.0506,12.0631,12.0318,12.0569,388216.0
2016-07-11 12:00:00,19.24,19.32,19.24,19.25,720278.0,12.0569,12.107,12.0569,12.0631,720278.0
2016-07-11 12:10:00,19.25,19.3,19.23,19.3,210788.0,12.0631,12.0945,12.0506,12.0945,210788.0
2016-07-11 12:20:00,19.3,19.34,19.28,19.33,380012.0,12.0945,12.1195,12.0819,12.1133,380012.0
2016-07-11 12:30:00,19.33,19.35,19.27,19.29,375709.0,12.1133,12.1258,12.0757,12.0882,375709.0
2016-07-11 12:40:00,19.29,19.29,19.26,19.27,181748.0,12.0882,12.0882,12.0694,12.0757,181748.0
2016-07-11 12:50:00,19.27,19.28,19.23,19.23,416126.0,12.0757,12.0819,12.0506,12.0506,416126.0
2016-07-11 13:00:00,19.23,19.28,19.23,19.28,159825.0,12.0506,12.0819,12.0506,12.0819,159825.0
2016-07-11 13:10:00,19.28,19.3,19.26,19.29,245525.0,12.0819,12.0945,12.0694,12.0882,245525.0
2016-07-11 13:20:00,19.3,19.3,19.26,19.28,178940.0,12.0945,12.0945,12.0694,12.0819,178940.0
2016-07-11 13:30:00,19.28,19.29,19.23,19.28,176701.0,12.0819,12.0882,12.0506,12.0819,176701.0
2016-07-11 13:40:00,19.29,19.31,19.27,19.3,319930.0,12.0882,12.1007,12.0757,12.0945,319930.0
2016-07-11 13:50:00,19.29,19.31,19.27,19.28,358085.0,12.0882,12.1007,12.0757,12.0819,358085.0
2016-07-11 14:00:00,19.28,19.29,19.27,19.29,157775.0,12.0819,12.0882,12.0757,12.0882,157775.0
2016-07-11 14:10:00,19.29,19.32,19.28,19.3,295702.0,12.0882,12.107,12.0819,12.0945,295702.0
2016-07-11 14:20:00,19.3,19.35,19.29,19.33,369796.0,12.0945,12.1258,12.0882,12.1133,369796.0
2016-07-11 14:30:00,19.32,19.32,19.29,19.32,209418.0,12.107,12.107,12.0882,12.107,209418.0
2016-07-11 14:40:00,19.32,19.32,19.28,19.28,197389.0,12.107,12.107,12.0819,12.0819,197389.0
2016-07-11 14:50:00,19.29,19.3,19.26,19.27,240329.0,12.0882,12.0945,12.0694,12.0757,240329.0
2016-07-11 15:00:00,19.28,19.33,19.27,19.3,279652.0,12.0819,12.1133,12.0757,12.0945,279652.0
2016-07-11 15:10:00,19.31,19.32,19.29,19.32,326317.0,12.1007,12.107,12.0882,12.107,326317.0
2016-07-11 15:20:00,19.32,19.32,19.29,19.3,534195.0,12.107,12.107,12.0882,12.0945,534195.0
2016-07-11 15:30:00,19.3,19.31,19.25,19.27,493263.0,12.0945,12.1007,12.0631,12.0757,493263.0
2016-07-11 15:40:00,19.27,19.27,19.2,19.21,917983.0,12.0757,12.0757,12.0318,12.0381,917983.0
2016-07-11 15:50:00,19.21,19.24,19.18,19.21,2500449.0,12.0381,12.0569,12.0193,12.0381,2500449.0
2016-07-12 09:30:00,19.5,19.62,19.44,19.55,904869.0,12.2198,12.295,12.1822,12.2511,904869.0
2016-07-12 09:40:00,19.55,19.73,19.55,19.65,891619.0,12.2511,12.3639,12.2511,12.3138,891619.0
2016-07-12 09:50:00,19.65,19.71,19.62,19.66,723078.0,12.3138,12.3514,12.295,12.3201,723078.0
2016-07-12 10:00:00,19.65,19.66,19.5,19.51,522011.0,12.3138,12.3201,12.2198,12.2261,522011.0
2016-07-12 10:10:00,19.5,19.55,19.4,19.5,626577.0,12.2198,12.2511,12.1571,12.2198,626577.0
2016-07-12 10:20:00,19.49,19.53,19.42,19.53,571052.0,12.2135,12.2386,12.1697,12.2386,571052.0
2016-07-12 10:30:00,19.53,19.64,19.51,19.6,431191.0,12.2386,12.3075,12.2261,12.2825,431191.0
2016-07-12 10:40:00,19.61,19.71,19.6,19.68,429710.0,12.2887,12.3514,12.2825,12.3326,429710.0
2016-07-12 10:50:00,19.68,19.75,19.68,19.73,454388.0,12.3326,12.3765,12.3326,12.3639,454388.0
2016-07-12 11:00:00,19.74,19.77,19.73,19.75,494181.0,12.3702,12.389,12.3639,12.3765,494181.0
2016-07-12 11:10:00,19.76,19.8,19.75,19.79,347538.0,12.3827,12.4078,12.3765,12.4015,347538.0
2016-07-12 11:20:00,19.79,19.86,19.78,19.82,653115.0,12.4015,12.4454,12.3953,12.4203,653115.0
2016-07-12 11:30:00,19.81,19.88,19.8,19.88,363911.0,12.4141,12.4579,12.4078,12.4579,363911.0
2016-07-12 11:40:00,19.88,19.94,19.83,19.94,623641.0,12.4579,12.4955,12.4266,12.4955,623641.0
2016-07-12 11:50:00,19.93,19.99,19.93,19.99,636802.0,12.4893,12.5269,12.4893,12.5269,636802.0
2016-07-12 12:00:00,19.99,20.04,19.95,19.98,902415.0,12.5269,12.5582,12.5018,12.5206,902415.0
2016-07-12 12:10:00,19.98,19.99,19.93,19.98,365043.0,12.5206,12.5269,12.4893,12.5206,365043.0
2016-07-12 12:20:00,19.98,20.0,19.96,19.96,258241.0,12.5206,12.5331,12.5081,12.5081,258241.0
2016-07-12 12:30:00,19.97,20.07,19.96,20.05,423940.0,12.5143,12.577,12.5081,12.5644,423940.0
2016-07-12 12:40:00,20.05,20.07,19.91,19.96,455054.0,12.5644,12.577,12.4767,12.5081,455054.0
2016-07-12 12:50:00,19.96,19.99,19.9,19.93,281759.0,12.5081,12.5269,12.4705,12.4893,281759.0
2016-07-12 13:00:00,19.93,19.95,19.91,19.92,226809.0,12.4893,12.5018,12.4767,12.483,226809.0
2016-07-12 13:10:00,19.92,19.93,19.9,19.91,259460.0,12.483,12.4893,12.4705,12.4767,259460.0
2016-07-12 13:20:00,19.91,19.94,19.88,19.91,244221.0,12.4767,12.4955,12.4579,12.4767,244221.0
2016-07-12 13:30:00,19.92,20.0,19.92,19.98,318283.0,12.483,12.5331,12.483,12.5206,318283.0
2016-07-12 13:40:00,19.98,20.0,19.97,19.97,165401.0,12.5206,12.5331,12.5143,12.5143,165401.0
2016-07-12 13:50:00,19.97,19.98,19.92,19.93,245973.0,12.5143,12.5206,12.483,12.4893,245973.0
2016-07-12 14:00:00,19.93,19.96,19.91,19.92,200568.0,12.4893,12.5081,12.4767,12.483,200568.0
2016-07-12 14:10:00,19.91,19.94,19.86,19.91,272443.0,12.4767,12.4955,12.4454,12.4767,272443.0
2016-07-12 14:20:00,19.91,19.92,19.86,19.87,274748.0,12.4767,12.483,12.4454,12.4517,274748.0
2016-07-12 14:30:00,19.88,19.89,19.84,19.85,280820.0,12.4579,12.4642,12.4329,12.4391,280820.0
2016-07-12 14:40:00,19.85,19.87,19.83,19.85,210608.0,12.4391,12.4517,12.4266,12.4391,210608.0
2016-07-12 14:50:00,19.84,19.87,19.81,19.82,221189.0,12.4329,12.4517,12.4141,12.4203,221189.0
2016-07-12 15:00:00,19.82,19.88,19.81,19.85,501435.0,12.4203,12.4579,12.4141,12.4391,501435.0
2016-07-12 15:10:00,19.85,19.86,19.74,19.75,392506.0,12.4391,12.4454,12.3702,12.3765,392506.0
2016-07-12 15:20:00,19.74,19.81,19.73,19.79,455039.0,12.3702,12.4141,12.3639,12.4015,455039.0
2016-07-12 15:30:00,19.79,19.8,19.75,19.79,381223.0,12.4015,12.4078,12.3765,12.4015,381223.0
2016-07-12 15:40:00,19.78,19.79,19.7,19.75,578664.0,12.3953,12.4015,12.3451,12.3765,578664.0
2016-07-12 15:50:00,19.75,19.81,19.74,19.8,1195437.0,12.3765,12.4141,12.3702,12.4078,1195437.0
2016-07-13 09:30:00,19.9,20.08,19.75,19.77,1216073.0,12.4705,12.5832,12.3765,12.389,1216073.0
2016-07-13 09:40:00,19.77,19.82,19.71,19.72,485562.0,12.389,12.4203,12.3514,12.3577,485562.0
2016-07-13 09:50:00,19.73,19.83,19.7,19.76,437332.0,12.3639,12.4266,12.3451,12.3827,437332.0
2016-07-13 10:00:00,19.76,19.98,19.76,19.96,485461.0,12.3827,12.5206,12.3827,12.5081,485461.0
2016-07-13 10:10:00,19.96,19.98,19.86,19.87,288111.0,12.5081,12.5206,12.4454,12.4517,288111.0
2016-07-13 10:20:00,19.88,19.92,19.82,19.82,235085.0,12.4579,12.483,12.4203,12.4203,235085.0
2016-07-13 10:30:00,19.82,19.97,19.71,19.75,644848.0,12.4203,12.5143,12.3514,12.3765,644848.0
2016-07-13 10:40:00,19.75,19.9,19.75,19.78,299208.0,12.3765,12.4705,12.3765,12.3953,299208.0
2016-07-13 10:50:00,19.79,19.85,19.77,19.8,262964.0,12.4015,12.4391,12.389,12.4078,262964.0
2016-07-13 11:00:00,19.8,19.89,19.79,19.86,942467.0,12.4078,12.4642,12.4015,12.4454,942467.0
2016-07-13 11:10:00,19.85,19.88,19.76,19.77,1339456.0,12.4391,12.4579,12.3827,12.389,1339456.0
2016-07-13 11:20:00,19.77,19.83,19.74,19.76,618968.0,12.389,12.4266,12.3702,12.3827,618968.0
2016-07-13 11:30:00,19.76,19.77,19.67,19.68,373703.0,12.3827,12.389,12.3263,12.3326,373703.0
2016-07-13 11:40:00,19.68,19.72,19.67,19.72,309054.0,12.3326,12.3577,12.3263,12.3577,309054.0
2016-07-13 11:50:00,19.71,19.76,19.69,19.74,948498.0,12.3514,12.3827,12.3389,12.3702,948498.0
2016-07-13 12:00:00,19.75,19.83,19.74,19.8,541902.0,12.3765,12.4266,12.3702,12.4078,541902.0
2016-07-13 12:10:00,19.8,19.81,19.69,19.71,652443.0,12.4078,12.4141,12.3389,12.3514,652443.0
2016-07-13 12:20:00,19.71,19.85,19.71,19.79,831374.0,12.3514,12.4391,12.3514,12.4015,831374.0
2016-07-13 12:30:00,19.79,19.85,19.76,19.77,553292.0,12.4015,12.4391,12.3827,12.389,553292.0
2016-07-13 12:40:00,19.77,19.83,19.76,19.82,150566.0,12.389,12.4266,12.3827,12.4203,150566.0
2016-07-13 12:50:00,19.82,19.83,19.78,19.8,180400.0,12.4203,12.4266,12.3953,12.4078,180400.0
2016-07-13 13:00:00,19.8,19.84,19.79,19.84,143224.0,12.4078,12.4329,12.4015,12.4329,143224.0
2016-07-13 13:10:00,19.84,19.89,19.83,19.89,199029.0,12.4329,12.4642,12.4266,12.4642,199029.0
2016-07-13 13:20:00,19.89,19.9,19.82,19.83,386407.0,12.4642,12.4705,12.4203,12.4266,386407.0
2016-07-13 13:30:00,19.84,19.87,19.83,19.87,167386.0,12.4329,12.4517,12.4266,12.4517,167386.0
2016-07-13 13:40:00,19.87,19.92,19.86,19.91,184194.0,12.4517,12.483,12.4454,12.4767,184194.0
2016-07-13 13:50:00,19.91,19.92,19.89,19.91,401296.0,12.4767,12.483,12.4642,12.4767,401296.0
2016-07-13 14:00:00,19.91,19.91,19.87,19.9,322719.0,12.4767,12.4767,12.4517,12.4705,322719.0
2016-07-13 14:10:00,19.91,19.93,19.9,19.92,272430.0,12.4767,12.4893,12.4705,12.483,272430.0
2016-07-13 14:20:00,19.92,19.95,19.91,19.95,170547.0,12.483,12.5018,12.4767,12.5018,170547.0
2016-07-13 14:30:00,19.95,20.0,19.93,20.0,250788.0,12.5018,12.5331,12.4893,12.5331,250788.0
2016-07-13 14:40:00,20.0,20.05,19.98,20.05,318770.0,12.5331,12.5644,12.5206,12.5644,318770.0
2016-07-13 14:50:00,20.05,20.08,20.04,20.05,548574.0,12.5644,12.5832,12.5582,12.5644,548574.0
2016-07-13 15:00:00,20.06,20.12,20.05,20.1,557943.0,12.5707,12.6083,12.5644,12.5958,557943.0
2016-07-13 15:10:00,20.1,20.14,20.1,20.14,568373.0,12.5958,12.6208,12.5958,12.6208,568373.0
2016-07-13 15:20:00,20.14,20.17,20.11,20.16,655836.0,12.6208,12.6396,12.602,12.6334,655836.0
2016-07-13 15:30:00,20.16,20.18,20.15,20.16,812055.0,12.6334,12.6459,12.6271,12.6334,812055.0
2016-07-13 15:40:00,20.16,20.19,20.13,20.19,1010498.0,12.6334,12.6522,12.6146,12.6522,1010498.0
2016-07-13 15:50:00,20.19,20.24,20.18,20.2,2474426.0,12.6522,12.6835,12.6459,12.6584,2474426.0
2016-07-14 09:30:00,20.3,20.57,20.25,20.55,1623295.0,12.7211,12.8903,12.6898,12.8778,1623295.0
2016-07-14 09:40:00,20.55,20.61,20.44,20.55,977911.0,12.8778,12.9154,12.8088,12.8778,977911.0
2016-07-14 09:50:00,20.55,20.77,20.49,20.72,1267052.0,12.8778,13.0156,12.8402,12.9843,1267052.0
2016-07-14 10:00:00,20.71,20.81,20.62,20.81,896360.0,12.978,13.0407,12.9216,13.0407,896360.0
2016-07-14 10:10:00,20.81,20.82,20.67,20.71,1189727.0,13.0407,13.047,12.953,12.978,1189727.0
2016-07-14 10:20:00,20.71,20.8,20.65,20.8,1124633.0,12.978,13.0344,12.9404,13.0344,1124633.0
2016-07-14 10:30:00,20.8,20.97,20.78,20.93,1771287.0,13.0344,13.141,13.0219,13.1159,1771287.0
2016-07-14 10:40:00,20.94,20.96,20.84,20.93,990045.0,13.1222,13.1347,13.0595,13.1159,990045.0
2016-07-14 10:50:00,20.93,20.96,20.84,20.93,1037295.0,13.1159,13.1347,13.0595,13.1159,1037295.0
2016-07-14 11:00:00,20.93,21.04,20.91,21.03,1093898.0,13.1159,13.1848,13.1034,13.1786,1093898.0
2016-07-14 11:10:00,21.03,21.11,20.84,20.87,869104.0,13.1786,13.2287,13.0595,13.0783,869104.0
2016-07-14 11:20:00,20.87,20.98,20.85,20.92,849908.0,13.0783,13.1472,13.0658,13.1096,849908.0
2016-07-14 11:30:00,20.92,20.97,20.9,20.94,543481.0,13.1096,13.141,13.0971,13.1222,543481.0
2016-07-14 11:40:00,20.94,20.95,20.78,20.79,958521.0,13.1222,13.1284,13.0219,13.0282,958521.0
2016-07-14 11:50:00,20.79,20.86,20.78,20.81,686147.0,13.0282,13.072,13.0219,13.0407,686147.0
2016-07-14 12:00:00,20.81,20.82,20.78,20.79,508675.0,13.0407,13.047,13.0219,13.0282,508675.0
2016-07-14 12:10:00,20.79,20.86,20.78,20.79,494365.0,13.0282,13.072,13.0219,13.0282,494365.0
2016-07-14 12:20:00,20.78,20.84,20.78,20.8,544375.0,13.0219,13.0595,13.0219,13.0344,544375.0
2016-07-14 12:30:00,20.8,20.83,20.77,20.8,646916.0,13.0344,13.0532,13.0156,13.0344,646916.0
2016-07-14 12:40:00,20.8,20.87,20.79,20.81,420048.0,13.0344,13.0783,13.0282,13.0407,420048.0
2016-07-14 12:50:00,20.81,20.85,20.81,20.84,343405.0,13.0407,13.0658,13.0407,13.0595,343405.0
2016-07-14 13:00:00,20.84,20.86,20.82,20.84,322766.0,13.0595,13.072,13.047,13.0595,322766.0
2016-07-14 13:10:00,20.84,20.84,20.79,20.79,625432.0,13.0595,13.0595,13.0282,13.0282,625432.0
2016-07-14 13:20:00,20.79,20.81,20.79,20.8,528780.0,13.0282,13.0407,13.0282,13.0344,528780.0
2016-07-14 13:30:00,20.8,20.83,20.79,20.83,376401.0,13.0344,13.0532,13.0282,13.0532,376401.0
2016-07-14 13:40:00,20.83,20.84,20.79,20.8,391355.0,13.0532,13.0595,13.0282,13.0344,391355.0
2016-07-14 13:50:00,20.8,20.8,20.78,20.8,201337.0,13.0344,13.0344,13.0219,13.0344,201337.0
2016-07-14 14:00:00,20.8,20.83,20.79,20.81,600033.0,13.0344,13.0532,13.0282,13.0407,600033.0
2016-07-14 14:10:00,20.81,20.82,20.8,20.82,282281.0,13.0407,13.047,13.0344,13.047,282281.0
2016-07-14 14:20:00,20.82,20.84,20.8,20.83,327130.0,13.047,13.0595,13.0344,13.0532,327130.0
2016-07-14 14:30:00,20.84,20.84,20.8,20.84,329040.0,13.0595,13.0595,13.0344,13.0595,329040.0
2016-07-14 14:40:00,20.84,20.86,20.83,20.83,413975.0,13.0595,13.072,13.0532,13.0532,413975.0
2016-07-14 14:50:00,20.84,20.86,20.82,20.82,488458.0,13.0595,13.072,13.047,13.047,488458.0
2016-07-14 15:00:00,20.82,20.86,20.8,20.84,463090.0,13.047,13.072,13.0344,13.0595,463090.0
2016-07-14 15:10:00,20.84,20.9,20.83,20.87,682042.0,13.0595,13.0971,13.0532,13.0783,682042.0
2016-07-14 15:20:00,20.86,20.9,20.84,20.89,945426.0,13.072,13.0971,13.0595,13.0908,945426.0
2016-07-14 15:30:00,20.88,20.92,20.87,20.88,1228149.0,13.0846,13.1096,13.0783,13.0846,1228149.0
2016-07-14 15:40:00,20.88,20.92,20.86,20.92,1023626.0,13.0846,13.1096,13.072,13.1096,1023626.0
2016-07-14 15:50:00,20.92,20.94,20.89,20.89,2123455.0,13.1096,13.1222,13.0908,13.0908,2123455.0
2016-07-15 09:30:00,21.03,21.11,20.95,21.11,1638001.0,13.1786,13.2287,13.1284,13.2287,1638001.0
2016-07-15 09:40:00,21.11,21.11,21.01,21.02,662043.0,13.2287,13.2287,13.166,13.1723,662043.0
2016-07-15 09:50:00,21.02,21.04,20.9,20.96,664960.0,13.1723,13.1848,13.0971,13.1347,664960.0
2016-07-15 10:00:00,20.96,20.99,20.85,20.88,506200.0,13.1347,13.1535,13.0658,13.0846,506200.0
2016-07-15 10:10:00,20.89,20.91,20.81,20.89,318724.0,13.0908,13.1034,13.0407,13.0908,318724.0
2016-07-15 10:20:00,20.9,21.01,20.88,20.98,334986.0,13.0971,13.166,13.0846,13.1472,334986.0
2016-07-15 10:30:00,20.98,21.02,20.94,21.01,231897.0,13.1472,13.1723,13.1222,13.166,231897.0
2016-07-15 10:40:00,21.01,21.04,20.97,20.98,234514.0,13.166,13.1848,13.141,13.1472,234514.0
2016-07-15 10:50:00,20.98,21.04,20.97,21.01,353432.0,13.1472,13.1848,13.141,13.166,353432.0
2016-07-15 11:00:00,21.01,21.02,20.96,20.99,331647.0,13.166,13.1723,13.1347,13.1535,331647.0
2016-07-15 11:10:00,20.97,20.97,20.85,20.88,392685.0,13.141,13.141,13.0658,13.0846,392685.0
2016-07-15 11:20:00,20.88,20.95,20.87,20.91,171809.0,13.0846,13.1284,13.0783,13.1034,171809.0
2016-07-15 11:30:00,20.91,20.96,20.9,20.96,170954.0,13.1034,13.1347,13.0971,13.1347,170954.0
2016-07-15 11:40:00,20.96,20.98,20.94,20.94,160202.0,13.1347,13.1472,13.1222,13.1222,160202.0
2016-07-15 11:50:00,20.95,20.95,20.9,20.94,219338.0,13.1284,13.1284,13.0971,13.1222,219338.0
2016-07-15 12:00:00,20.95,20.95,20.9,20.91,168921.0,13.1284,13.1284,13.0971,13.1034,168921.0
2016-07-15 12:10:00,20.91,20.91,20.81,20.83,376636.0,13.1034,13.1034,13.0407,13.0532,376636.0
2016-07-15 12:20:00,20.82,20.89,20.81,20.89,270779.0,13.047,13.0908,13.0407,13.0908,270779.0
2016-07-15 12:30:00,20.89,20.89,20.85,20.87,245921.0,13.0908,13.0908,13.0658,13.0783,245921.0
2016-07-15 12:40:00,20.87,20.87,20.85,20.87,166259.0,13.0783,13.0783,13.0658,13.0783,166259.0
2016-07-15 12:50:00,20.87,20.87,20.77,20.82,306451.0,13.0783,13.0783,13.0156,13.047,306451.0
2016-07-15 13:00:00,20.82,20.88,20.81,20.87,242475.0,13.047,13.0846,13.0407,13.0783,242475.0
2016-07-15 13:10:00,20.87,20.89,20.82,20.88,205519.0,13.0783,13.0908,13.047,13.0846,205519.0
2016-07-15 13:20:00,20.88,20.89,20.85,20.86,187075.0,13.0846,13.0908,13.0658,13.072,187075.0
2016-07-15 13:30:00,20.86,20.87,20.81,20.84,177420.0,13.072,13.0783,13.0407,13.0595,177420.0
2016-07-15 13:40:00,20.83,20.87,20.83,20.84,125646.0,13.0532,13.0783,13.0532,13.0595,125646.0
2016-07-15 13:50:00,20.85,20.85,20.8,20.82,177132.0,13.0658,13.0658,13.0344,13.047,177132.0
2016-07-15 14:00:00,20.82,20.85,20.82,20.85,120594.0,13.047,13.0658,13.047,13.0658,120594.0
2016-07-15 14:10:00,20.85,20.87,20.82,20.84,254577.0,13.0658,13.0783,13.047,13.0595,254577.0
2016-07-15 14:20:00,20.84,20.84,20.81,20.83,217014.0,13.0595,13.0595,13.0407,13.0532,217014.0
2016-07-15 14:30:00,20.84,20.86,20.83,20.84,141113.0,13.0595,13.072,13.0532,13.0595,141113.0
2016-07-15 14:40:00,20.85,20.9,20.84,20.9,166857.0,13.0658,13.0971,13.0595,13.0971,166857.0
2016-07-15 14:50:00,20.9,20.93,20.89,20.92,310936.0,13.0971,13.1159,13.0908,13.1096,310936.0
2016-07-15 15:00:00,20.92,20.95,20.9,20.94,245312.0,13.1096,13.1284,13.0971,13.1222,245312.0
2016-07-15 15:10:00,20.94,20.98,20.93,20.96,274929.0,13.1222,13.1472,13.1159,13.1347,274929.0
2016-07-15 15:20:00,20.97,20.99,20.95,20.98,341429.0,13.141,13.1535,13.1284,13.1472,341429.0
2016-07-15 15:30:00,20.97,21.01,20.95,21.01,421489.0,13.141,13.166,13.1284,13.166,421489.0
2016-07-15 15:40:00,21.01,21.02,20.97,21.0,616598.0,13.166,13.1723,13.141,13.1598,616598.0
2016-07-15 15:50:00,21.01,21.06,20.99,21.02,1903177.0,13.166,13.1974,13.1535,13.1723,1903177.0
2016-07-18 09:30:00,21.0,21.09,20.96,21.04,1130876.0,13.1598,13.2162,13.1347,13.1848,1130876.0
2016-07-18 09:40:00,21.04,21.05,20.86,20.96,1097690.0,13.1848,13.1911,13.072,13.1347,1097690.0
2016-07-18 09:50:00,20.96,21.28,20.96,21.18,1379933.0,13.1347,13.3352,13.1347,13.2726,1379933.0
2016-07-18 10:00:00,21.17,21.28,21.15,21.22,1018037.0,13.2663,13.3352,13.2538,13.2976,1018037.0
2016-07-18 10:10:00,21.22,21.44,21.22,21.44,766666.0,13.2976,13.4355,13.2976,13.4355,766666.0
2016-07-18 10:20:00,21.44,21.56,21.4,21.55,720826.0,13.4355,13.5107,13.4104,13.5044,720826.0
2016-07-18 10:30:00,21.55,21.62,21.43,21.62,1039849.0,13.5044,13.5483,13.4292,13.5483,1039849.0
2016-07-18 10:40:00,21.62,21.69,21.48,21.63,1564489.0,13.5483,13.5922,13.4606,13.5546,1564489.0
2016-07-18 10:50:00,21.62,21.88,21.62,21.86,1543612.0,13.5483,13.7112,13.5483,13.6987,1543612.0
2016-07-18 11:00:00,21.86,21.86,21.65,21.67,918345.0,13.6987,13.6987,13.5671,13.5796,918345.0
2016-07-18 11:10:00,21.67,21.8,21.67,21.73,647551.0,13.5796,13.6611,13.5796,13.6172,647551.0
2016-07-18 11:20:00,21.74,21.76,21.66,21.71,391148.0,13.6235,13.636,13.5734,13.6047,391148.0
2016-07-18 11:30:00,21.71,21.71,21.63,21.63,498740.0,13.6047,13.6047,13.5546,13.5546,498740.0
2016-07-18 11:40:00,21.64,21.75,21.61,21.74,450511.0,13.5608,13.6298,13.542,13.6235,450511.0
2016-07-18 11:50:00,21.75,21.75,21.67,21.71,514444.0,13.6298,13.6298,13.5796,13.6047,514444.0
2016-07-18 12:00:00,21.71,21.77,21.69,21.77,353281.0,13.6047,13.6423,13.5922,13.6423,353281.0
2016-07-18 12:10:00,21.77,21.81,21.76,21.77,338343.0,13.6423,13.6674,13.636,13.6423,338343.0
2016-07-18 12:20:00,21.78,21.81,21.76,21.8,351014.0,13.6486,13.6674,13.636,13.6611,351014.0
2016-07-18 12:30:00,21.8,21.81,21.71,21.74,296858.0,13.6611,13.6674,13.6047,13.6235,296858.0
2016-07-18 12:40:00,21.74,21.75,21.71,21.75,205095.0,13.6235,13.6298,13.6047,13.6298,205095.0
2016-07-18 12:50:00,21.74,21.8,21.74,21.79,262092.0,13.6235,13.6611,13.6235,13.6548,262092.0
2016-07-18 13:00:00,21.79,21.81,21.76,21.79,229117.0,13.6548,13.6674,13.636,13.6548,229117.0
2016-07-18 13:10:00,21.8,21.82,21.79,21.82,272489.0,13.6611,13.6736,13.6548,13.6736,272489.0
2016-07-18 13:20:00,21.81,21.88,21.81,21.88,331572.0,13.6674,13.7112,13.6674,13.7112,331572.0
2016-07-18 13:30:00,21.88,21.9,21.86,21.86,374511.0,13.7112,13.7238,13.6987,13.6987,374511.0
2016-07-18 13:40:00,21.86,21.9,21.84,21.89,259423.0,13.6987,13.7238,13.6862,13.7175,259423.0
2016-07-18 13:50:00,21.89,21.9,21.87,21.87,308792.0,13.7175,13.7238,13.705,13.705,308792.0
2016-07-18 14:00:00,21.88,21.88,21.86,21.87,168991.0,13.7112,13.7112,13.6987,13.705,168991.0
2016-07-18 14:10:00,21.87,21.88,21.84,21.87,448084.0,13.705,13.7112,13.6862,13.705,448084.0
2016-07-18 14:20:00,21.87,21.87,21.83,21.86,534250.0,13.705,13.705,13.6799,13.6987,534250.0
2016-07-18 14:30:00,21.86,21.87,21.83,21.87,492987.0,13.6987,13.705,13.6799,13.705,492987.0
2016-07-18 14:40:00,21.87,21.87,21.82,21.84,428359.0,13.705,13.705,13.6736,13.6862,428359.0
2016-07-18 14:50:00,21.84,21.84,21.8,21.82,518657.0,13.6862,13.6862,13.6611,13.6736,518657.0
2016-07-18 15:00:00,21.82,21.83,21.74,21.77,679401.0,13.6736,13.6799,13.6235,13.6423,679401.0
2016-07-18 15:10:00,21.78,21.81,21.77,21.8,618736.0,13.6486,13.6674,13.6423,13.6611,618736.0
2016-07-18 15:20:00,21.8,21.8,21.79,21.79,198080.0,13.6611,13.6611,13.6548,13.6548,198080.0
2016-07-18 15:30:00,21.79,21.8,21.75,21.79,538499.0,13.6548,13.6611,13.6298,13.6548,538499.0
2016-07-18 15:40:00,21.79,21.84,21.79,21.84,634015.0,13.6548,13.6862,13.6548,13.6862,634015.0
2016-07-18 15:50:00,21.83,21.84,21.75,21.76,1772316.0,13.6799,13.6862,13.6298,13.636,1772316.0
2016-07-19 09:30:00,21.77,22.0,21.77,21.83,1298933.0,13.6423,13.7864,13.6423,13.6799,1298933.0
2016-07-19 09:40:00,21.83,21.86,21.52,21.53,1132274.0,13.6799,13.6987,13.4856,13.4919,1132274.0
2016-07-19 09:50:00,21.53,21.63,21.48,21.48,1169811.0,13.4919,13.5546,13.4606,13.4606,1169811.0
2016-07-19 10:00:00,21.48,21.53,21.41,21.52,526423.0,13.4606,13.4919,13.4167,13.4856,526423.0
2016-07-19 10:10:00,21.52,21.67,21.5,21.66,534008.0,13.4856,13.5796,13.4731,13.5734,534008.0
2016-07-19 10:20:00,21.66,21.76,21.61,21.73,402155.0,13.5734,13.636,13.542,13.6172,402155.0
2016-07-19 10:30:00,21.73,21.74,21.67,21.72,352818.0,13.6172,13.6235,13.5796,13.611,352818.0
2016-07-19 10:40:00,21.71,21.75,21.59,21.61,361368.0,13.6047,13.6298,13.5295,13.542,361368.0
2016-07-19 10:50:00,21.62,21.69,21.58,21.61,400447.0,13.5483,13.5922,13.5232,13.542,400447.0
2016-07-19 11:00:00,21.62,21.7,21.61,21.68,407287.0,13.5483,13.5984,13.542,13.5859,407287.0
2016-07-19 11:10:00,21.68,21.69,21.59,21.6,713868.0,13.5859,13.5922,13.5295,13.5358,713868.0
2016-07-19 11:20:00,21.61,21.64,21.59,21.61,263304.0,13.542,13.5608,13.5295,13.542,263304.0
2016-07-19 11:30:00,21.61,21.64,21.6,21.63,263911.0,13.542,13.5608,13.5358,13.5546,263911.0
2016-07-19 11:40:00,21.64,21.66,21.6,21.62,364906.0,13.5608,13.5734,13.5358,13.5483,364906.0
2016-07-19 11:50:00,21.62,21.68,21.59,21.61,510954.0,13.5483,13.5859,13.5295,13.542,510954.0
2016-07-19 12:00:00,21.61,21.69,21.59,21.68,365517.0,13.542,13.5922,13.5295,13.5859,365517.0
2016-07-19 12:10:00,21.68,21.75,21.67,21.73,262387.0,13.5859,13.6298,13.5796,13.6172,262387.0
2016-07-19 12:20:00,21.73,21.75,21.7,21.71,389802.0,13.6172,13.6298,13.5984,13.6047,389802.0
2016-07-19 12:30:00,21.72,21.75,21.71,21.75,137264.0,13.611,13.6298,13.6047,13.6298,137264.0
2016-07-19 12:40:00,21.74,21.82,21.74,21.81,518751.0,13.6235,13.6736,13.6235,13.6674,518751.0
2016-07-19 12:50:00,21.81,21.84,21.78,21.8,367890.0,13.6674,13.6862,13.6486,13.6611,367890.0
2016-07-19 13:00:00,21.8,21.8,21.75,21.79,468785.0,13.6611,13.6611,13.6298,13.6548,468785.0
2016-07-19 13:10:00,21.79,21.8,21.73,21.76,666389.0,13.6548,13.6611,13.6172,13.636,666389.0
2016-07-19 13:20:00,21.76,21.8,21.75,21.77,256311.0,13.636,13.6611,13.6298,13.6423,256311.0
2016-07-19 13:30:00,21.77,21.8,21.76,21.8,145310.0,13.6423,13.6611,13.636,13.6611,145310.0
2016-07-19 13:40:00,21.8,21.81,21.76,21.78,180536.0,13.6611,13.6674,13.636,13.6486,180536.0
2016-07-19 13:50:00,21.77,21.81,21.77,21.79,298419.0,13.6423,13.6674,13.6423,13.6548,298419.0
2016-07-19 14:00:00,21.79,21.81,21.77,21.8,307711.0,13.6548,13.6674,13.6423,13.6611,307711.0
2016-07-19 14:10:00,21.8,21.81,21.76,21.8,324003.0,13.6611,13.6674,13.636,13.6611,324003.0
2016-07-19 14:20:00,21.8,21.8,21.77,21.8,196242.0,13.6611,13.6611,13.6423,13.6611,196242.0
2016-07-19 14:30:00,21.8,21.81,21.78,21.79,231335.0,13.6611,13.6674,13.6486,13.6548,231335.0
2016-07-19 14:40:00,21.79,21.84,21.78,21.82,404646.0,13.6548,13.6862,13.6486,13.6736,404646.0
2016-07-19 14:50:00,21.82,21.83,21.79,21.8,201414.0,13.6736,13.6799,13.6548,13.6611,201414.0
2016-07-19 15:00:00,21.8,21.82,21.78,21.82,226042.0,13.6611,13.6736,13.6486,13.6736,226042.0
2016-07-19 15:10:00,21.82,21.85,21.81,21.83,360851.0,13.6736,13.6924,13.6674,13.6799,360851.0
2016-07-19 15:20:00,21.83,21.85,21.8,21.83,325774.0,13.6799,13.6924,13.6611,13.6799,325774.0
2016-07-19 15:30:00,21.83,21.9,21.82,21.9,642457.0,13.6799,13.7238,13.6736,13.7238,642457.0
2016-07-19 15:40:00,21.9,21.94,21.89,21.94,703474.0,13.7238,13.7488,13.7175,13.7488,703474.0
2016-07-19 15:50:00,21.94,21.96,21.9,21.93,2045945.0,13.7488,13.7614,13.7238,13.7426,2045945.0
2016-07-20 09:30:00,21.81,21.9,21.63,21.64,1028000.0,13.6674,13.7238,13.5546,13.5608,1028000.0
2016-07-20 09:40:00,21.63,21.79,21.55,21.79,1222572.0,13.5546,13.6548,13.5044,13.6548,1222572.0
2016-07-20 09:50:00,21.78,21.8,21.7,21.75,487289.0,13.6486,13.6611,13.5984,13.6298,487289.0
2016-07-20 10:00:00,21.75,21.85,21.74,21.82,367136.0,13.6298,13.6924,13.6235,13.6736,367136.0
2016-07-20 10:10:00,21.83,21.94,21.81,21.94,535670.0,13.6799,13.7488,13.6674,13.7488,535670.0
2016-07-20 10:20:00,21.94,21.99,21.85,21.86,436359.0,13.7488,13.7802,13.6924,13.6987,436359.0
2016-07-20 10:30:00,21.86,21.94,21.77,21.92,649370.0,13.6987,13.7488,13.6423,13.7363,649370.0
2016-07-20 10:40:00,21.92,21.92,21.83,21.87,638817.0,13.7363,13.7363,13.6799,13.705,638817.0
2016-07-20 10:50:00,21.87,21.96,21.87,21.9,348708.0,13.705,13.7614,13.705,13.7238,348708.0
2016-07-20 11:00:00,21.9,21.95,21.86,21.89,556280.0,13.7238,13.7551,13.6987,13.7175,556280.0
2016-07-20 11:10:00,21.89,21.89,21.77,21.84,570506.0,13.7175,13.7175,13.6423,13.6862,570506.0
2016-07-20 11:20:00,21.84,21.89,21.82,21.85,594196.0,13.6862,13.7175,13.6736,13.6924,594196.0
2016-07-20 11:30:00,21.85,21.86,21.81,21.83,717647.0,13.6924,13.6987,13.6674,13.6799,717647.0
2016-07-20 11:40:00,21.83,21.84,21.77,21.78,475406.0,13.6799,13.6862,13.6423,13.6486,475406.0
2016-07-20 11:50:00,21.79,21.85,21.75,21.8,847680.0,13.6548,13.6924,13.6298,13.6611,847680.0
2016-07-20 12:00:00,21.8,21.89,21.79,21.87,345756.0,13.6611,13.7175,13.6548,13.705,345756.0
2016-07-20 12:10:00,21.88,21.89,21.81,21.89,297975.0,13.7112,13.7175,13.6674,13.7175,297975.0
2016-07-20 12:20:00,21.88,21.91,21.88,21.91,298137.0,13.7112,13.73,13.7112,13.73,298137.0
2016-07-20 12:30:00,21.91,21.96,21.9,21.96,364144.0,13.73,13.7614,13.7238,13.7614,364144.0
2016-07-20 12:40:00,21.96,21.98,21.9,21.93,345433.0,13.7614,13.7739,13.7238,13.7426,345433.0
2016-07-20 12:50:00,21.94,22.02,21.93,22.01,848696.0,13.7488,13.799,13.7426,13.7927,848696.0
2016-07-20 13:00:00,22.01,22.1,22.0,22.08,516049.0,13.7927,13.8491,13.7864,13.8366,516049.0
2016-07-20 13:10:00,22.07,22.11,22.02,22.1,356986.0,13.8303,13.8554,13.799,13.8491,356986.0
2016-07-20 13:20:00,22.1,22.11,22.06,22.09,251591.0,13.8491,13.8554,13.824,13.8428,251591.0
2016-07-20 13:30:00,22.09,22.09,22.0,22.03,443533.0,13.8428,13.8428,13.7864,13.8052,443533.0
2016-07-20 13:40:00,22.03,22.13,22.02,22.13,493576.0,13.8052,13.8679,13.799,13.8679,493576.0
2016-07-20 13:50:00,22.13,22.17,22.09,22.1,409370.0,13.8679,13.893,13.8428,13.8491,409370.0
2016-07-20 14:00:00,22.09,22.12,22.05,22.07,384749.0,13.8428,13.8616,13.8178,13.8303,384749.0
2016-07-20 14:10:00,22.07,22.19,22.07,22.14,379645.0,13.8303,13.9055,13.8303,13.8742,379645.0
2016-07-20 14:20:00,22.14,22.31,22.14,22.28,725559.0,13.8742,13.9807,13.8742,13.9619,725559.0
2016-07-20 14:30:00,22.28,22.28,22.09,22.15,846839.0,13.9619,13.9619,13.8428,13.8804,846839.0
2016-07-20 14:40:00,22.16,22.23,22.02,22.05,1037968.0,13.8867,13.9306,13.799,13.8178,1037968.0
2016-07-20 14:50:00,22.05,22.15,22.03,22.06,536215.0,13.8178,13.8804,13.8052,13.824,536215.0
2016-07-20 15:00:00,22.07,22.1,22.03,22.08,571514.0,13.8303,13.8491,13.8052,13.8366,571514.0
2016-07-20 15:10:00,22.09,22.2,22.07,22.09,826690.0,13.8428,13.9118,13.8303,13.8428,826690.0
2016-07-20 15:20:00,22.1,22.14,22.07,22.09,670200.0,13.8491,13.8742,13.8303,13.8428,670200.0
2016-07-20 15:30:00,22.09,22.16,22.08,22.14,902335.0,13.8428,13.8867,13.8366,13.8742,902335.0
2016-07-20 15:40:00,22.14,22.23,22.13,22.19,1211025.0,13.8742,13.9306,13.8679,13.9055,1211025.0
2016-07-20 15:50:00,22.2,22.2,22.09,22.09,2100550.0,13.9118,13.9118,13.8428,13.8428,2100550.0
2016-07-21 09:30:00,21.2,21.6,21.08,21.36,2426209.0,13.2851,13.5358,13.2099,13.3854,2426209.0
2016-07-21 09:40:00,21.35,21.51,21.3,21.44,2301655.0,13.3791,13.4794,13.3478,13.4355,2301655.0
2016-07-21 09:50:00,21.43,21.45,21.32,21.37,937662.0,13.4292,13.4418,13.3603,13.3916,937662.0
2016-07-21 10:00:00,21.37,21.55,21.35,21.55,1414758.0,13.3916,13.5044,13.3791,13.5044,1414758.0
2016-07-21 10:10:00,21.55,21.62,21.53,21.57,1071152.0,13.5044,13.5483,13.4919,13.517,1071152.0
2016-07-21 10:20:00,21.57,21.62,21.49,21.61,713403.0,13.517,13.5483,13.4668,13.542,713403.0
2016-07-21 10:30:00,21.62,21.63,21.5,21.52,924917.0,13.5483,13.5546,13.4731,13.4856,924917.0
2016-07-21 10:40:00,21.51,21.62,21.51,21.6,823107.0,13.4794,13.5483,13.4794,13.5358,823107.0
2016-07-21 10:50:00,21.6,21.61,21.54,21.6,527204.0,13.5358,13.542,13.4982,13.5358,527204.0
2016-07-21 11:00:00,21.59,21.6,21.53,21.53,379299.0,13.5295,13.5358,13.4919,13.4919,379299.0
2016-07-21 11:10:00,21.54,21.54,21.45,21.48,436383.0,13.4982,13.4982,13.4418,13.4606,436383.0
2016-07-21 11:20:00,21.47,21.54,21.44,21.48,609672.0,13.4543,13.4982,13.4355,13.4606,609672.0
2016-07-21 11:30:00,21.48,21.54,21.43,21.5,651517.0,13.4606,13.4982,13.4292,13.4731,651517.0
2016-07-21 11:40:00,21.5,21.5,21.4,21.4,414751.0,13.4731,13.4731,13.4104,13.4104,414751.0
2016-07-21 11:50:00,21.41,21.41,21.28,21.32,729477.0,13.4167,13.4167,13.3352,13.3603,729477.0
2016-07-21 12:00:00,21.31,21.37,21.3,21.3,485889.0,13.354,13.3916,13.3478,13.3478,485889.0
2016-07-21 12:10:00,21.3,21.31,21.16,21.18,505147.0,13.3478,13.354,13.26,13.2726,505147.0
2016-07-21 12:20:00,21.19,21.2,21.11,21.16,598190.0,13.2788,13.2851,13.2287,13.26,598190.0
2016-07-21 12:30:00,21.17,21.2,21.16,21.19,346433.0,13.2663,13.2851,13.26,13.2788,346433.0
2016-07-21 12:40:00,21.19,21.2,21.16,21.18,411583.0,13.2788,13.2851,13.26,13.2726,411583.0
2016-07-21 12:50:00,21.18,21.18,21.09,21.15,547021.0,13.2726,13.2726,13.2162,13.2538,547021.0
2016-07-21 13:00:00,21.15,21.16,21.08,21.12,326070.0,13.2538,13.26,13.2099,13.235,326070.0
2016-07-21 13:10:00,21.12,21.18,21.11,21.18,334376.0,13.235,13.2726,13.2287,13.2726,334376.0
2016-07-21 13:20:00,21.17,21.18,21.14,21.15,548257.0,13.2663,13.2726,13.2475,13.2538,548257.0
2016-07-21 13:30:00,21.16,21.16,21.12,21.12,1128288.0,13.26,13.26,13.235,13.235,1128288.0
2016-07-21 13:40:00,21.13,21.16,21.11,21.12,976948.0,13.2412,13.26,13.2287,13.235,976948.0
2016-07-21 13:50:00,21.12,21.14,21.06,21.1,650119.0,13.235,13.2475,13.1974,13.2224,650119.0
2016-07-21 14:00:00,21.1,21.17,21.09,21.12,591126.0,13.2224,13.2663,13.2162,13.235,591126.0
2016-07-21 14:10:00,21.12,21.12,21.0,21.03,592110.0,13.235,13.235,13.1598,13.1786,592110.0
2016-07-21 14:20:00,21.03,21.06,21.01,21.02,662359.0,13.1786,13.1974,13.166,13.1723,662359.0
2016-07-21 14:30:00,21.03,21.06,20.94,20.94,1268960.0,13.1786,13.1974,13.1222,13.1222,1268960.0
2016-07-21 14:40:00,20.95,20.98,20.84,20.85,828370.0,13.1284,13.1472,13.0595,13.0658,828370.0
2016-07-21 14:50:00,20.85,20.88,20.81,20.87,1039371.0,13.0658,13.0846,13.0407,13.0783,1039371.0
2016-07-21 15:00:00,20.87,20.9,20.82,20.84,729008.0,13.0783,13.0971,13.047,13.0595,729008.0
2016-07-21 15:10:00,20.84,20.85,20.76,20.77,875341.0,13.0595,13.0658,13.0094,13.0156,875341.0
2016-07-21 15:20:00,20.77,20.89,20.76,20.88,712588.0,13.0156,13.0908,13.0094,13.0846,712588.0
2016-07-21 15:30:00,20.88,20.97,20.87,20.95,862080.0,13.0846,13.141,13.0783,13.1284,862080.0
2016-07-21 15:40:00,20.95,20.99,20.92,20.98,1186609.0,13.1284,13.1535,13.1096,13.1472,1186609.0
2016-07-21 15:50:00,20.98,20.99,20.92,20.94,2626781.0,13.1472,13.1535,13.1096,13.1222,2626781.0
2016-07-22 09:30:00,21.03,21.37,20.98,21.17,1257966.0,13.1786,13.3916,13.1472,13.2663,1257966.0
2016-07-22 09:40:00,21.18,21.21,21.07,21.13,1022219.0,13.2726,13.2914,13.2036,13.2412,1022219.0
2016-07-22 09:50:00,21.12,21.16,20.99,21.08,694938.0,13.235,13.26,13.1535,13.2099,694938.0
2016-07-22 10:00:00,21.07,21.1,21.0,21.08,812496.0,13.2036,13.2224,13.1598,13.2099,812496.0
2016-07-22 10:10:00,21.07,21.13,21.03,21.1,787722.0,13.2036,13.2412,13.1786,13.2224,787722.0
2016-07-22 10:20:00,21.11,21.12,21.05,21.05,503393.0,13.2287,13.235,13.1911,13.1911,503393.0
2016-07-22 10:30:00,21.05,21.12,21.02,21.04,894750.0,13.1911,13.235,13.1723,13.1848,894750.0
2016-07-22 10:40:00,21.03,21.09,21.0,21.0,520055.0,13.1786,13.2162,13.1598,13.1598,520055.0
2016-07-22 10:50:00,21.0,21.12,21.0,21.1,709173.0,13.1598,13.235,13.1598,13.2224,709173.0
2016-07-22 11:00:00,21.1,21.13,21.07,21.1,379316.0,13.2224,13.2412,13.2036,13.2224,379316.0
2016-07-22 11:10:00,21.1,21.18,21.09,21.1,651848.0,13.2224,13.2726,13.2162,13.2224,651848.0
2016-07-22 11:20:00,21.1,21.14,21.09,21.13,432587.0,13.2224,13.2475,13.2162,13.2412,432587.0
2016-07-22 11:30:00,21.12,21.14,21.05,21.05,236481.0,13.235,13.2475,13.1911,13.1911,236481.0
2016-07-22 11:40:00,21.05,21.11,21.05,21.09,211575.0,13.1911,13.2287,13.1911,13.2162,211575.0
2016-07-22 11:50:00,21.08,21.1,21.05,21.05,334141.0,13.2099,13.2224,13.1911,13.1911,334141.0
2016-07-22 12:00:00,21.06,21.08,21.04,21.05,385729.0,13.1974,13.2099,13.1848,13.1911,385729.0
2016-07-22 12:10:00,21.05,21.07,21.01,21.05,654403.0,13.1911,13.2036,13.166,13.1911,654403.0
2016-07-22 12:20:00,21.05,21.05,20.98,21.0,691520.0,13.1911,13.1911,13.1472,13.1598,691520.0
2016-07-22 12:30:00,20.99,21.0,20.91,20.96,617069.0,13.1535,13.1598,13.1034,13.1347,617069.0
2016-07-22 12:40:00,20.96,20.98,20.94,20.98,256847.0,13.1347,13.1472,13.1222,13.1472,256847.0
2016-07-22 12:50:00,20.98,20.98,20.91,20.93,262715.0,13.1472,13.1472,13.1034,13.1159,262715.0
2016-07-22 13:00:00,20.93,20.93,20.89,20.92,282318.0,13.1159,13.1159,13.0908,13.1096,282318.0
2016-07-22 13:10:00,20.91,20.92,20.85,20.86,197098.0,13.1034,13.1096,13.0658,13.072,197098.0
2016-07-22 13:20:00,20.85,20.89,20.85,20.88,240398.0,13.0658,13.0908,13.0658,13.0846,240398.0
2016-07-22 13:30:00,20.89,20.95,20.88,20.91,306650.0,13.0908,13.1284,13.0846,13.1034,306650.0
2016-07-22 13:40:00,20.91,20.97,20.88,20.96,463453.0,13.1034,13.141,13.0846,13.1347,463453.0
2016-07-22 13:50:00,20.96,21.01,20.95,21.0,390934.0,13.1347,13.166,13.1284,13.1598,390934.0
2016-07-22 14:00:00,21.0,21.01,20.95,21.0,480138.0,13.1598,13.166,13.1284,13.1598,480138.0
2016-07-22 14:10:00,21.01,21.04,20.97,20.98,423858.0,13.166,13.1848,13.141,13.1472,423858.0
2016-07-22 14:20:00,20.97,21.05,20.96,21.01,822586.0,13.141,13.1911,13.1347,13.166,822586.0
2016-07-22 14:30:00,21.01,21.03,20.99,21.03,470052.0,13.166,13.1786,13.1535,13.1786,470052.0
2016-07-22 14:40:00,21.03,21.04,21.0,21.03,222754.0,13.1786,13.1848,13.1598,13.1786,222754.0
2016-07-22 14:50:00,21.04,21.08,21.01,21.07,385441.0,13.1848,13.2099,13.166,13.2036,385441.0
2016-07-22 15:00:00,21.07,21.08,21.04,21.07,400908.0,13.2036,13.2099,13.1848,13.2036,400908.0
2016-07-22 15:10:00,21.07,21.15,21.05,21.13,392317.0,13.2036,13.2538,13.1911,13.2412,392317.0
2016-07-22 15:20:00,21.14,21.19,21.13,21.15,575800.0,13.2475,13.2788,13.2412,13.2538,575800.0
2016-07-22 15:30:00,21.14,21.17,21.14,21.14,672654.0,13.2475,13.2663,13.2475,13.2475,672654.0
2016-07-22 15:40:00,21.15,21.19,21.14,21.17,721549.0,13.2538,13.2788,13.2475,13.2663,721549.0
2016-07-22 15:50:00,21.17,21.25,21.16,21.23,2515715.0,13.2663,13.3164,13.26,13.3039,2515715.0
2016-07-25 09:30:00,21.09,21.1,20.91,20.97,989033.0,13.2162,13.2224,13.1034,13.141,989033.0
2016-07-25 09:40:00,20.97,21.04,20.94,20.95,416086.0,13.141,13.1848,13.1222,13.1284,416086.0
2016-07-25 09:50:00,20.95,21.12,20.94,21.11,484784.0,13.1284,13.235,13.1222,13.2287,484784.0
2016-07-25 10:00:00,21.11,21.13,21.03,21.09,619876.0,13.2287,13.2412,13.1786,13.2162,619876.0
2016-07-25 10:10:00,21.09,21.09,20.99,21.02,430701.0,13.2162,13.2162,13.1535,13.1723,430701.0
2016-07-25 10:20:00,21.02,21.03,20.98,21.03,262414.0,13.1723,13.1786,13.1472,13.1786,262414.0
2016-07-25 10:30:00,21.02,21.04,20.94,20.99,342536.0,13.1723,13.1848,13.1222,13.1535,342536.0
2016-07-25 10:40:00,20.98,21.01,20.95,20.99,218623.0,13.1472,13.166,13.1284,13.1535,218623.0
2016-07-25 10:50:00,20.99,21.04,20.98,21.03,254086.0,13.1535,13.1848,13.1472,13.1786,254086.0
2016-07-25 11:00:00,21.02,21.03,20.95,20.97,241379.0,13.1723,13.1786,13.1284,13.141,241379.0
2016-07-25 11:10:00,20.97,21.01,20.96,20.98,218200.0,13.141,13.166,13.1347,13.1472,218200.0
2016-07-25 11:20:00,20.99,21.03,20.96,21.0,258369.0,13.1535,13.1786,13.1347,13.1598,258369.0
2016-07-25 11:30:00,21.0,21.02,20.97,20.98,189118.0,13.1598,13.1723,13.141,13.1472,189118.0
2016-07-25 11:40:00,20.99,21.0,20.95,20.96,215914.0,13.1535,13.1598,13.1284,13.1347,215914.0
2016-07-25 11:50:00,20.96,20.99,20.95,20.98,108138.0,13.1347,13.1535,13.1284,13.1472,108138.0
2016-07-25 12:00:00,20.98,21.0,20.97,21.0,177661.0,13.1472,13.1598,13.141,13.1598,177661.0
2016-07-25 12:10:00,21.0,21.0,20.98,20.99,135696.0,13.1598,13.1598,13.1472,13.1535,135696.0
2016-07-25 12:20:00,20.99,21.01,20.97,20.99,202574.0,13.1535,13.166,13.141,13.1535,202574.0
2016-07-25 12:30:00,20.99,20.99,20.92,20.94,240056.0,13.1535,13.1535,13.1096,13.1222,240056.0
2016-07-25 12:40:00,20.94,20.94,20.89,20.93,284097.0,13.1222,13.1222,13.0908,13.1159,284097.0
2016-07-25 12:50:00,20.93,20.95,20.91,20.92,154813.0,13.1159,13.1284,13.1034,13.1096,154813.0
2016-07-25 13:00:00,20.93,20.93,20.88,20.89,126049.0,13.1159,13.1159,13.0846,13.0908,126049.0
2016-07-25 13:10:00,20.89,20.91,20.86,20.88,647158.0,13.0908,13.1034,13.072,13.0846,647158.0
2016-07-25 13:20:00,20.88,20.92,20.88,20.92,222786.0,13.0846,13.1096,13.0846,13.1096,222786.0
2016-07-25 13:30:00,20.92,20.94,20.91,20.93,289269.0,13.1096,13.1222,13.1034,13.1159,289269.0
2016-07-25 13:40:00,20.93,20.94,20.88,20.91,168102.0,13.1159,13.1222,13.0846,13.1034,168102.0
2016-07-25 13:50:00,20.91,20.92,20.88,20.91,104248.0,13.1034,13.1096,13.0846,13.1034,104248.0
2016-07-25 14:00:00,20.91,20.96,20.9,20.96,144395.0,13.1034,13.1347,13.0971,13.1347,144395.0
2016-07-25 14:10:00,20.96,20.97,20.92,20.96,297144.0,13.1347,13.141,13.1096,13.1347,297144.0
2016-07-25 14:20:00,20.96,20.98,20.94,20.96,233866.0,13.1347,13.1472,13.1222,13.1347,233866.0
2016-07-25 14:30:00,20.97,20.99,20.97,20.98,119080.0,13.141,13.1535,13.141,13.1472,119080.0
2016-07-25 14:40:00,20.97,20.98,20.95,20.96,129278.0,13.141,13.1472,13.1284,13.1347,129278.0
2016-07-25 14:50:00,20.96,20.98,20.95,20.95,134651.0,13.1347,13.1472,13.1284,13.1284,134651.0
2016-07-25 15:00:00,20.96,20.96,20.92,20.93,159089.0,13.1347,13.1347,13.1096,13.1159,159089.0
2016-07-25 15:10:00,20.94,20.96,20.92,20.92,205241.0,13.1222,13.1347,13.1096,13.1096,205241.0
2016-07-25 15:20:00,20.92,20.93,20.84,20.84,580015.0,13.1096,13.1159,13.0595,13.0595,580015.0
2016-07-25 15:30:00,20.85,20.87,20.84,20.86,466410.0,13.0658,13.0783,13.0595,13.072,466410.0
2016-07-25 15:40:00,20.86,20.88,20.84,20.84,391745.0,13.072,13.0846,13.0595,13.0595,391745.0
2016-07-25 15:50:00,20.84,20.87,20.83,20.87,1305203.0,13.0595,13.0783,13.0532,13.0783,1305203.0
2016-07-26 09:30:00,20.75,20.92,20.58,20.88,1197027.0,13.0031,13.1096,12.8966,13.0846,1197027.0
2016-07-26 09:40:00,20.88,21.1,20.88,21.03,1259126.0,13.0846,13.2224,13.0846,13.1786,1259126.0
2016-07-26 09:50:00,21.03,21.05,20.87,20.88,441451.0,13.1786,13.1911,13.0783,13.0846,441451.0
2016-07-26 10:00:00,20.88,20.95,20.84,20.88,334138.0,13.0846,13.1284,13.0595,13.0846,334138.0
2016-07-26 10:10:00,20.89,20.92,20.83,20.85,344990.0,13.0908,13.1096,13.0532,13.0658,344990.0
2016-07-26 10:20:00,20.86,21.0,20.86,20.97,289212.0,13.072,13.1598,13.072,13.141,289212.0
2016-07-26 10:30:00,20.97,20.99,20.93,20.94,166149.0,13.141,13.1535,13.1159,13.1222,166149.0
2016-07-26 10:40:00,20.94,20.97,20.91,20.94,166156.0,13.1222,13.141,13.1034,13.1222,166156.0
2016-07-26 10:50:00,20.94,20.95,20.8,20.82,248993.0,13.1222,13.1284,13.0344,13.047,248993.0
2016-07-26 11:00:00,20.81,20.86,20.79,20.85,189099.0,13.0407,13.072,13.0282,13.0658,189099.0
2016-07-26 11:10:00,20.84,20.94,20.8,20.94,259867.0,13.0595,13.1222,13.0344,13.1222,259867.0
2016-07-26 11:20:00,20.94,20.94,20.87,20.9,185656.0,13.1222,13.1222,13.0783,13.0971,185656.0
2016-07-26 11:30:00,20.89,20.94,20.86,20.91,196452.0,13.0908,13.1222,13.072,13.1034,196452.0
2016-07-26 11:40:00,20.9,20.95,20.89,20.91,134478.0,13.0971,13.1284,13.0908,13.1034,134478.0
2016-07-26 11:50:00,20.9,20.97,20.88,20.9,182424.0,13.0971,13.141,13.0846,13.0971,182424.0
2016-07-26 12:00:00,20.91,20.95,20.9,20.93,226835.0,13.1034,13.1284,13.0971,13.1159,226835.0
2016-07-26 12:10:00,20.94,20.94,20.89,20.89,244203.0,13.1222,13.1222,13.0908,13.0908,244203.0
2016-07-26 12:20:00,20.89,20.9,20.84,20.89,235357.0,13.0908,13.0971,13.0595,13.0908,235357.0
2016-07-26 12:30:00,20.89,20.9,20.79,20.81,392897.0,13.0908,13.0971,13.0282,13.0407,392897.0
2016-07-26 12:40:00,20.81,20.84,20.8,20.82,159873.0,13.0407,13.0595,13.0344,13.047,159873.0
2016-07-26 12:50:00,20.82,20.83,20.78,20.78,148985.0,13.047,13.0532,13.0219,13.0219,148985.0
2016-07-26 13:00:00,20.79,20.81,20.78,20.8,268428.0,13.0282,13.0407,13.0219,13.0344,268428.0
2016-07-26 13:10:00,20.8,20.81,20.78,20.8,137454.0,13.0344,13.0407,13.0219,13.0344,137454.0
2016-07-26 13:20:00,20.8,20.81,20.74,20.75,273303.0,13.0344,13.0407,12.9968,13.0031,273303.0
2016-07-26 13:30:00,20.75,20.78,20.72,20.76,1015393.0,13.0031,13.0219,12.9843,13.0094,1015393.0
2016-07-26 13:40:00,20.75,20.76,20.72,20.75,201242.0,13.0031,13.0094,12.9843,13.0031,201242.0
2016-07-26 13:50:00,20.75,20.75,20.73,20.74,124391.0,13.0031,13.0031,12.9906,12.9968,124391.0
2016-07-26 14:00:00,20.74,20.74,20.68,20.68,329904.0,12.9968,12.9968,12.9592,12.9592,329904.0
2016-07-26 14:10:00,20.68,20.7,20.67,20.69,152933.0,12.9592,12.9718,12.953,12.9655,152933.0
2016-07-26 14:20:00,20.69,20.75,20.69,20.71,338701.0,12.9655,13.0031,12.9655,12.978,338701.0
2016-07-26 14:30:00,20.72,20.74,20.68,20.71,343515.0,12.9843,12.9968,12.9592,12.978,343515.0
2016-07-26 14:40:00,20.7,20.75,20.7,20.73,303936.0,12.9718,13.0031,12.9718,12.9906,303936.0
2016-07-26 14:50:00,20.74,20.74,20.72,20.73,156727.0,12.9968,12.9968,12.9843,12.9906,156727.0
2016-07-26 15:00:00,20.73,20.76,20.72,20.76,266582.0,12.9906,13.0094,12.9843,13.0094,266582.0
2016-07-26 15:10:00,20.76,20.76,20.74,20.74,172247.0,13.0094,13.0094,12.9968,12.9968,172247.0
2016-07-26 15:20:00,20.75,20.79,20.74,20.77,331949.0,13.0031,13.0282,12.9968,13.0156,331949.0
2016-07-26 15:30:00,20.76,20.78,20.75,20.78,329049.0,13.0094,13.0219,13.0031,13.0219,329049.0
2016-07-26 15:40:00,20.77,20.78,20.74,20.75,557379.0,13.0156,13.0219,12.9968,13.0031,557379.0
2016-07-26 15:50:00,20.75,20.76,20.73,20.74,897560.0,13.0031,13.0094,12.9906,12.9968,897560.0
2016-07-27 09:30:00,20.81,20.9,20.79,20.85,881851.0,13.0407,13.0971,13.0282,13.0658,881851.0
2016-07-27 09:40:00,20.85,20.92,20.79,20.8,672418.0,13.0658,13.1096,13.0282,13.0344,672418.0
2016-07-27 09:50:00,20.8,20.88,20.74,20.77,377082.0,13.0344,13.0846,12.9968,13.0156,377082.0
2016-07-27 10:00:00,20.77,20.8,20.72,20.75,586343.0,13.0156,13.0344,12.9843,13.0031,586343.0
2016-07-27 10:10:00,20.75,20.76,20.66,20.69,650650.0,13.0031,13.0094,12.9467,12.9655,650650.0
2016-07-27 10:20:00,20.69,20.73,20.64,20.68,326499.0,12.9655,12.9906,12.9342,12.9592,326499.0
2016-07-27 10:30:00,20.68,20.68,20.53,20.57,660532.0,12.9592,12.9592,12.8652,12.8903,660532.0
2016-07-27 10:40:00,20.57,20.57,20.4,20.42,533814.0,12.8903,12.8903,12.7838,12.7963,533814.0
2016-07-27 10:50:00,20.42,20.55,20.4,20.54,399611.0,12.7963,12.8778,12.7838,12.8715,399611.0
2016-07-27 11:00:00,20.54,20.59,20.49,20.55,323793.0,12.8715,12.9028,12.8402,12.8778,323793.0
2016-07-27 11:10:00,20.54,20.55,20.44,20.46,253554.0,12.8715,12.8778,12.8088,12.8214,253554.0
2016-07-27 11:20:00,20.47,20.47,20.36,20.43,461587.0,12.8276,12.8276,12.7587,12.8026,461587.0
2016-07-27 11:30:00,20.42,20.46,20.36,20.4,226654.0,12.7963,12.8214,12.7587,12.7838,226654.0
2016-07-27 11:40:00,20.4,20.42,20.35,20.38,241129.0,12.7838,12.7963,12.7524,12.7712,241129.0
2016-07-27 11:50:00,20.38,20.43,20.35,20.42,343448.0,12.7712,12.8026,12.7524,12.7963,343448.0
2016-07-27 12:00:00,20.42,20.44,20.39,20.41,168132.0,12.7963,12.8088,12.7775,12.79,168132.0
2016-07-27 12:10:00,20.41,20.41,20.38,20.39,157391.0,12.79,12.79,12.7712,12.7775,157391.0
2016-07-27 12:20:00,20.39,20.4,20.36,20.39,269572.0,12.7775,12.7838,12.7587,12.7775,269572.0
2016-07-27 12:30:00,20.39,20.42,20.37,20.39,209642.0,12.7775,12.7963,12.765,12.7775,209642.0
2016-07-27 12:40:00,20.39,20.4,20.35,20.4,199352.0,12.7775,12.7838,12.7524,12.7838,199352.0
2016-07-27 12:50:00,20.4,20.42,20.35,20.37,264541.0,12.7838,12.7963,12.7524,12.765,264541.0
2016-07-27 13:00:00,20.36,20.37,20.3,20.33,254033.0,12.7587,12.765,12.7211,12.7399,254033.0
2016-07-27 13:10:00,20.32,20.33,20.3,20.3,139700.0,12.7336,12.7399,12.7211,12.7211,139700.0
2016-07-27 13:20:00,20.31,20.32,20.29,20.31,552654.0,12.7274,12.7336,12.7148,12.7274,552654.0
2016-07-27 13:30:00,20.31,20.32,20.28,20.32,380129.0,12.7274,12.7336,12.7086,12.7336,380129.0
2016-07-27 13:40:00,20.32,20.35,20.31,20.32,283956.0,12.7336,12.7524,12.7274,12.7336,283956.0
2016-07-27 13:50:00,20.33,20.33,20.23,20.28,295071.0,12.7399,12.7399,12.6772,12.7086,295071.0
2016-07-27 14:00:00,20.29,20.31,20.2,20.23,493576.0,12.7148,12.7274,12.6584,12.6772,493576.0
2016-07-27 14:10:00,20.23,20.3,20.2,20.26,487907.0,12.6772,12.7211,12.6584,12.696,487907.0
2016-07-27 14:20:00,20.27,20.29,20.24,20.25,366067.0,12.7023,12.7148,12.6835,12.6898,366067.0
2016-07-27 14:30:00,20.25,20.35,20.24,20.33,521523.0,12.6898,12.7524,12.6835,12.7399,521523.0
2016-07-27 14:40:00,20.32,20.35,20.3,20.32,597427.0,12.7336,12.7524,12.7211,12.7336,597427.0
2016-07-27 14:50:00,20.32,20.35,20.32,20.35,300989.0,12.7336,12.7524,12.7336,12.7524,300989.0
2016-07-27 15:00:00,20.34,20.36,20.26,20.26,624833.0,12.7462,12.7587,12.696,12.696,624833.0
2016-07-27 15:10:00,20.26,20.32,20.24,20.31,530319.0,12.696,12.7336,12.6835,12.7274,530319.0
2016-07-27 15:20:00,20.32,20.33,20.3,20.32,432849.0,12.7336,12.7399,12.7211,12.7336,432849.0
2016-07-27 15:30:00,20.32,20.32,20.3,20.32,320914.0,12.7336,12.7336,12.7211,12.7336,320914.0
2016-07-27 15:40:00,20.32,20.32,20.24,20.24,726217.0,12.7336,12.7336,12.6835,12.6835,726217.0
2016-07-27 15:50:00,20.25,20.26,20.22,20.25,1343087.0,12.6898,12.696,12.671,12.6898,1343087.0
2016-07-28 09:30:00,20.13,20.15,20.0,20.03,605210.0,12.6926,12.7052,12.6106,12.6295,605210.0
2016-07-28 09:40:00,20.02,20.17,19.9,20.16,566335.0,12.6232,12.7178,12.5475,12.7115,566335.0
2016-07-28 09:50:00,20.15,20.26,20.15,20.16,461983.0,12.7052,12.7745,12.7052,12.7115,461983.0
2016-07-28 10:00:00,20.17,20.18,20.02,20.03,486401.0,12.7178,12.7241,12.6232,12.6295,486401.0
2016-07-28 10:10:00,20.03,20.04,19.9,19.98,573916.0,12.6295,12.6358,12.5475,12.598,573916.0
2016-07-28 10:20:00,19.98,20.04,19.93,20.02,377223.0,12.598,12.6358,12.5665,12.6232,377223.0
2016-07-28 10:30:00,20.02,20.16,20.01,20.08,501612.0,12.6232,12.7115,12.6169,12.661,501612.0
2016-07-28 10:40:00,20.08,20.12,20.05,20.1,244371.0,12.661,12.6863,12.6421,12.6736,244371.0
2016-07-28 10:50:00,20.1,20.11,20.03,20.04,238336.0,12.6736,12.68,12.6295,12.6358,238336.0
2016-07-28 11:00:00,20.05,20.1,20.04,20.06,221612.0,12.6421,12.6736,12.6358,12.6484,221612.0
2016-07-28 11:10:00,20.06,20.19,20.05,20.19,308731.0,12.6484,12.7304,12.6421,12.7304,308731.0
2016-07-28 11:20:00,20.18,20.21,20.14,20.15,266065.0,12.7241,12.743,12.6989,12.7052,266065.0
2016-07-28 11:30:00,20.16,20.21,20.16,20.18,410238.0,12.7115,12.743,12.7115,12.7241,410238.0
2016-07-28 11:40:00,20.19,20.21,20.16,20.18,201134.0,12.7304,12.743,12.7115,12.7241,201134.0
2016-07-28 11:50:00,20.18,20.2,20.11,20.2,245071.0,12.7241,12.7367,12.68,12.7367,245071.0
2016-07-28 12:00:00,20.2,20.25,20.19,20.23,346265.0,12.7367,12.7682,12.7304,12.7556,346265.0
2016-07-28 12:10:00,20.23,20.24,20.21,20.22,184167.0,12.7556,12.7619,12.743,12.7493,184167.0
2016-07-28 12:20:00,20.22,20.23,20.16,20.19,142869.0,12.7493,12.7556,12.7115,12.7304,142869.0
2016-07-28 12:30:00,20.19,20.2,20.15,20.16,171581.0,12.7304,12.7367,12.7052,12.7115,171581.0
2016-07-28 12:40:00,20.16,20.18,20.15,20.17,120849.0,12.7115,12.7241,12.7052,12.7178,120849.0
2016-07-28 12:50:00,20.16,20.19,20.15,20.16,120091.0,12.7115,12.7304,12.7052,12.7115,120091.0
2016-07-28 13:00:00,20.16,20.16,20.12,20.14,186043.0,12.7115,12.7115,12.6863,12.6989,186043.0
2016-07-28 13:10:00,20.14,20.16,20.09,20.1,155758.0,12.6989,12.7115,12.6673,12.6736,155758.0
2016-07-28 13:20:00,20.09,20.11,20.06,20.1,138678.0,12.6673,12.68,12.6484,12.6736,138678.0
2016-07-28 13:30:00,20.11,20.13,20.09,20.12,206577.0,12.68,12.6926,12.6673,12.6863,206577.0
2016-07-28 13:40:00,20.11,20.13,20.09,20.12,144196.0,12.68,12.6926,12.6673,12.6863,144196.0
2016-07-28 13:50:00,20.12,20.14,20.1,20.13,132179.0,12.6863,12.6989,12.6736,12.6926,132179.0
2016-07-28 14:00:00,20.13,20.17,20.12,20.17,263732.0,12.6926,12.7178,12.6863,12.7178,263732.0
2016-07-28 14:10:00,20.17,20.18,20.12,20.17,226549.0,12.7178,12.7241,12.6863,12.7178,226549.0
2016-07-28 14:20:00,20.16,20.2,20.16,20.2,423257.0,12.7115,12.7367,12.7115,12.7367,423257.0
2016-07-28 14:30:00,20.2,20.21,20.18,20.2,279667.0,12.7367,12.743,12.7241,12.7367,279667.0
2016-07-28 14:40:00,20.2,20.21,20.19,20.21,136368.0,12.7367,12.743,12.7304,12.743,136368.0
2016-07-28 14:50:00,20.21,20.26,20.2,20.23,375204.0,12.743,12.7745,12.7367,12.7556,375204.0
2016-07-28 15:00:00,20.23,20.26,20.22,20.23,364789.0,12.7556,12.7745,12.7493,12.7556,364789.0
2016-07-28 15:10:00,20.22,20.25,20.2,20.23,333279.0,12.7493,12.7682,12.7367,12.7556,333279.0
2016-07-28 15:20:00,20.23,20.26,20.22,20.25,286157.0,12.7556,12.7745,12.7493,12.7682,286157.0
2016-07-28 15:30:00,20.25,20.29,20.24,20.28,412356.0,12.7682,12.7935,12.7619,12.7871,412356.0
2016-07-28 15:40:00,20.28,20.29,20.24,20.25,727060.0,12.7871,12.7935,12.7619,12.7682,727060.0
2016-07-28 15:50:00,20.25,20.25,20.22,20.22,924895.0,12.7682,12.7682,12.7493,12.7493,924895.0
2016-07-29 09:30:00,20.13,20.16,20.0,20.03,471326.0,12.6926,12.7115,12.6106,12.6295,471326.0
2016-07-29 09:40:00,20.03,20.11,19.95,20.02,764786.0,12.6295,12.68,12.5791,12.6232,764786.0
2016-07-29 09:50:00,20.02,20.08,19.99,20.08,288880.0,12.6232,12.661,12.6043,12.661,288880.0
2016-07-29 10:00:00,20.08,20.11,19.98,20.07,307467.0,12.661,12.68,12.598,12.6547,307467.0
2016-07-29 10:10:00,20.07,20.11,20.03,20.05,482307.0,12.6547,12.68,12.6295,12.6421,482307.0
2016-07-29 10:20:00,20.05,20.06,20.01,20.02,195180.0,12.6421,12.6484,12.6169,12.6232,195180.0
2016-07-29 10:30:00,20.02,20.06,20.0,20.05,310297.0,12.6232,12.6484,12.6106,12.6421,310297.0
2016-07-29 10:40:00,20.05,20.07,20.02,20.05,257541.0,12.6421,12.6547,12.6232,12.6421,257541.0
2016-07-29 10:50:00,20.06,20.15,20.05,20.1,696965.0,12.6484,12.7052,12.6421,12.6736,696965.0
2016-07-29 11:00:00,20.11,20.12,20.08,20.1,422400.0,12.68,12.6863,12.661,12.6736,422400.0
2016-07-29 11:10:00,20.09,20.17,20.08,20.15,451791.0,12.6673,12.7178,12.661,12.7052,451791.0
2016-07-29 11:20:00,20.15,20.15,20.06,20.07,313583.0,12.7052,12.7052,12.6484,12.6547,313583.0
2016-07-29 11:30:00,20.07,20.12,20.06,20.1,214162.0,12.6547,12.6863,12.6484,12.6736,214162.0
2016-07-29 11:40:00,20.1,20.15,20.09,20.13,387915.0,12.6736,12.7052,12.6673,12.6926,387915.0
2016-07-29 11:50:00,20.12,20.19,20.1,20.19,456247.0,12.6863,12.7304,12.6736,12.7304,456247.0
2016-07-29 12:00:00,20.18,20.31,20.18,20.28,392832.0,12.7241,12.8061,12.7241,12.7871,392832.0
2016-07-29 12:10:00,20.29,20.3,20.27,20.3,160726.0,12.7935,12.7998,12.7808,12.7998,160726.0
2016-07-29 12:20:00,20.3,20.31,20.2,20.21,367636.0,12.7998,12.8061,12.7367,12.743,367636.0
2016-07-29 12:30:00,20.21,20.26,20.2,20.22,199546.0,12.743,12.7745,12.7367,12.7493,199546.0
2016-07-29 12:40:00,20.22,20.23,20.15,20.2,228295.0,12.7493,12.7556,12.7052,12.7367,228295.0
2016-07-29 12:50:00,20.21,20.26,20.2,20.23,136408.0,12.743,12.7745,12.7367,12.7556,136408.0
2016-07-29 13:00:00,20.23,20.25,20.18,20.18,318629.0,12.7556,12.7682,12.7241,12.7241,318629.0
2016-07-29 13:10:00,20.18,20.2,20.16,20.19,228993.0,12.7241,12.7367,12.7115,12.7304,228993.0
2016-07-29 13:20:00,20.18,20.19,20.16,20.16,635531.0,12.7241,12.7304,12.7115,12.7115,635531.0
2016-07-29 13:30:00,20.16,20.17,20.14,20.17,412623.0,12.7115,12.7178,12.6989,12.7178,412623.0
2016-07-29 13:40:00,20.17,20.17,20.13,20.16,331284.0,12.7178,12.7178,12.6926,12.7115,331284.0
2016-07-29 13:50:00,20.16,20.24,20.16,20.24,361247.0,12.7115,12.7619,12.7115,12.7619,361247.0
2016-07-29 14:00:00,20.24,20.26,20.22,20.25,290583.0,12.7619,12.7745,12.7493,12.7682,290583.0
2016-07-29 14:10:00,20.25,20.26,20.23,20.24,281608.0,12.7682,12.7745,12.7556,12.7619,281608.0
2016-07-29 14:20:00,20.24,20.3,20.22,20.3,509165.0,12.7619,12.7998,12.7493,12.7998,509165.0
2016-07-29 14:30:00,20.3,20.31,20.24,20.24,411077.0,12.7998,12.8061,12.7619,12.7619,411077.0
2016-07-29 14:40:00,20.25,20.27,20.24,20.24,156332.0,12.7682,12.7808,12.7619,12.7619,156332.0
2016-07-29 14:50:00,20.25,20.28,20.24,20.27,167317.0,12.7682,12.7871,12.7619,12.7808,167317.0
2016-07-29 15:00:00,20.28,20.28,20.25,20.26,289201.0,12.7871,12.7871,12.7682,12.7745,289201.0
2016-07-29 15:10:00,20.27,20.28,20.23,20.27,285289.0,12.7808,12.7871,12.7556,12.7808,285289.0
2016-07-29 15:20:00,20.27,20.28,20.25,20.28,256690.0,12.7808,12.7871,12.7682,12.7871,256690.0
2016-07-29 15:30:00,20.28,20.3,20.27,20.28,327971.0,12.7871,12.7998,12.7808,12.7871,327971.0
2016-07-29 15:40:00,20.28,20.37,20.28,20.34,740195.0,12.7871,12.8439,12.7871,12.825,740195.0
2016-07-29 15:50:00,20.34,20.35,20.32,20.32,1052022.0,12.825,12.8313,12.8124,12.8124,1052022.0
2016-08-01 09:30:00,20.09,20.15,19.9,19.92,897917.0,12.6673,12.7052,12.5475,12.5602,897917.0
2016-08-01 09:40:00,19.92,20.02,19.91,19.92,485039.0,12.5602,12.6232,12.5538,12.5602,485039.0
2016-08-01 09:50:00,19.92,19.95,19.88,19.94,567115.0,12.5602,12.5791,12.5349,12.5728,567115.0
2016-08-01 10:00:00,19.93,20.03,19.92,20.01,291443.0,12.5665,12.6295,12.5602,12.6169,291443.0
2016-08-01 10:10:00,20.01,20.08,19.93,19.98,300696.0,12.6169,12.661,12.5665,12.598,300696.0
2016-08-01 10:20:00,19.98,19.99,19.83,19.92,728110.0,12.598,12.6043,12.5034,12.5602,728110.0
2016-08-01 10:30:00,19.93,19.95,19.81,19.84,414873.0,12.5665,12.5791,12.4908,12.5097,414873.0
2016-08-01 10:40:00,19.84,19.85,19.79,19.8,265374.0,12.5097,12.516,12.4782,12.4845,265374.0
2016-08-01 10:50:00,19.8,19.87,19.8,19.82,221731.0,12.4845,12.5286,12.4845,12.4971,221731.0
2016-08-01 11:00:00,19.81,19.87,19.76,19.85,290611.0,12.4908,12.5286,12.4593,12.516,290611.0
2016-08-01 11:10:00,19.85,19.89,19.81,19.83,173070.0,12.516,12.5412,12.4908,12.5034,173070.0
2016-08-01 11:20:00,19.83,19.87,19.75,19.76,310767.0,12.5034,12.5286,12.453,12.4593,310767.0
2016-08-01 11:30:00,19.76,19.77,19.67,19.69,419666.0,12.4593,12.4656,12.4025,12.4151,419666.0
2016-08-01 11:40:00,19.7,19.7,19.61,19.66,425665.0,12.4214,12.4214,12.3647,12.3962,425665.0
2016-08-01 11:50:00,19.67,19.71,19.63,19.71,668456.0,12.4025,12.4277,12.3773,12.4277,668456.0
2016-08-01 12:00:00,19.7,19.72,19.62,19.63,350447.0,12.4214,12.434,12.371,12.3773,350447.0
2016-08-01 12:10:00,19.63,19.65,19.6,19.63,312771.0,12.3773,12.3899,12.3584,12.3773,312771.0
2016-08-01 12:20:00,19.63,19.64,19.59,19.62,257353.0,12.3773,12.3836,12.3521,12.371,257353.0
2016-08-01 12:30:00,19.63,19.65,19.61,19.63,157945.0,12.3773,12.3899,12.3647,12.3773,157945.0
2016-08-01 12:40:00,19.63,19.64,19.6,19.62,253757.0,12.3773,12.3836,12.3584,12.371,253757.0
2016-08-01 12:50:00,19.61,19.63,19.57,19.59,223656.0,12.3647,12.3773,12.3395,12.3521,223656.0
2016-08-01 13:00:00,19.59,19.61,19.58,19.6,206482.0,12.3521,12.3647,12.3458,12.3584,206482.0
2016-08-01 13:10:00,19.6,19.61,19.56,19.6,165098.0,12.3584,12.3647,12.3332,12.3584,165098.0
2016-08-01 13:20:00,19.6,19.62,19.59,19.6,124369.0,12.3584,12.371,12.3521,12.3584,124369.0
2016-08-01 13:30:00,19.6,19.61,19.58,19.6,138598.0,12.3584,12.3647,12.3458,12.3584,138598.0
2016-08-01 13:40:00,19.59,19.6,19.55,19.56,174476.0,12.3521,12.3584,12.3269,12.3332,174476.0
2016-08-01 13:50:00,19.56,19.61,19.54,19.59,284799.0,12.3332,12.3647,12.3206,12.3521,284799.0
2016-08-01 14:00:00,19.59,19.67,19.59,19.67,299150.0,12.3521,12.4025,12.3521,12.4025,299150.0
2016-08-01 14:10:00,19.67,19.67,19.58,19.59,259553.0,12.4025,12.4025,12.3458,12.3521,259553.0
2016-08-01 14:20:00,19.59,19.64,19.58,19.61,324782.0,12.3521,12.3836,12.3458,12.3647,324782.0
2016-08-01 14:30:00,19.61,19.64,19.59,19.6,330725.0,12.3647,12.3836,12.3521,12.3584,330725.0
2016-08-01 14:40:00,19.6,19.62,19.59,19.59,253815.0,12.3584,12.371,12.3521,12.3521,253815.0
2016-08-01 14:50:00,19.59,19.6,19.55,19.6,196714.0,12.3521,12.3584,12.3269,12.3584,196714.0
2016-08-01 15:00:00,19.59,19.6,19.56,19.57,193358.0,12.3521,12.3584,12.3332,12.3395,193358.0
2016-08-01 15:10:00,19.57,19.63,19.53,19.54,503011.0,12.3395,12.3773,12.3142,12.3206,503011.0
2016-08-01 15:20:00,19.53,19.55,19.52,19.52,370841.0,12.3142,12.3269,12.3079,12.3079,370841.0
2016-08-01 15:30:00,19.53,19.53,19.49,19.5,828101.0,12.3142,12.3142,12.289,12.2953,828101.0
2016-08-01 15:40:00,19.49,19.55,19.49,19.53,917986.0,12.289,12.3269,12.289,12.3142,917986.0
2016-08-01 15:50:00,19.53,19.59,19.53,19.57,1535784.0,12.3142,12.3521,12.3142,12.3395,1535784.0
2016-08-02 09:30:00,19.81,19.91,19.77,19.83,727214.0,12.4908,12.5538,12.4656,12.5034,727214.0
2016-08-02 09:40:00,19.83,20.0,19.82,19.91,665163.0,12.5034,12.6106,12.4971,12.5538,665163.0
2016-08-02 09:50:00,19.91,19.96,19.87,19.93,248664.0,12.5538,12.5854,12.5286,12.5665,248664.0
2016-08-02 10:00:00,19.92,19.93,19.73,19.75,330725.0,12.5602,12.5665,12.4404,12.453,330725.0
2016-08-02 10:10:00,19.76,19.78,19.67,19.71,417475.0,12.4593,12.4719,12.4025,12.4277,417475.0
2016-08-02 10:20:00,19.71,19.78,19.67,19.75,190582.0,12.4277,12.4719,12.4025,12.453,190582.0
2016-08-02 10:30:00,19.75,19.79,19.68,19.69,220687.0,12.453,12.4782,12.4088,12.4151,220687.0
2016-08-02 10:40:00,19.69,19.7,19.58,19.59,273209.0,12.4151,12.4214,12.3458,12.3521,273209.0
2016-08-02 10:50:00,19.58,19.62,19.54,19.55,433328.0,12.3458,12.371,12.3206,12.3269,433328.0
2016-08-02 11:00:00,19.56,19.63,19.56,19.62,214885.0,12.3332,12.3773,12.3332,12.371,214885.0
2016-08-02 11:10:00,19.62,19.63,19.59,19.6,101452.0,12.371,12.3773,12.3521,12.3584,101452.0
2016-08-02 11:20:00,19.6,19.7,19.59,19.66,197155.0,12.3584,12.4214,12.3521,12.3962,197155.0
2016-08-02 11:30:00,19.66,19.68,19.57,19.57,215028.0,12.3962,12.4088,12.3395,12.3395,215028.0
2016-08-02 11:40:00,19.57,19.65,19.55,19.64,173871.0,12.3395,12.3899,12.3269,12.3836,173871.0
2016-08-02 11:50:00,19.63,19.64,19.56,19.57,173321.0,12.3773,12.3836,12.3332,12.3395,173321.0
2016-08-02 12:00:00,19.57,19.59,19.51,19.55,239668.0,12.3395,12.3521,12.3016,12.3269,239668.0
2016-08-02 12:10:00,19.55,19.62,19.53,19.61,187166.0,12.3269,12.371,12.3142,12.3647,187166.0
2016-08-02 12:20:00,19.61,19.63,19.6,19.62,115915.0,12.3647,12.3773,12.3584,12.371,115915.0
2016-08-02 12:30:00,19.61,19.62,19.56,19.58,183325.0,12.3647,12.371,12.3332,12.3458,183325.0
2016-08-02 12:40:00,19.57,19.59,19.54,19.57,198369.0,12.3395,12.3521,12.3206,12.3395,198369.0
2016-08-02 12:50:00,19.57,19.59,19.51,19.54,164298.0,12.3395,12.3521,12.3016,12.3206,164298.0
2016-08-02 13:00:00,19.54,19.55,19.49,19.5,331707.0,12.3206,12.3269,12.289,12.2953,331707.0
2016-08-02 13:10:00,19.5,19.55,19.49,19.54,138741.0,12.2953,12.3269,12.289,12.3206,138741.0
2016-08-02 13:20:00,19.54,19.54,19.5,19.51,106442.0,12.3206,12.3206,12.2953,12.3016,106442.0
2016-08-02 13:30:00,19.51,19.53,19.46,19.48,219818.0,12.3016,12.3142,12.2701,12.2827,219818.0
2016-08-02 13:40:00,19.48,19.53,19.47,19.51,170189.0,12.2827,12.3142,12.2764,12.3016,170189.0
2016-08-02 13:50:00,19.5,19.51,19.48,19.48,95426.0,12.2953,12.3016,12.2827,12.2827,95426.0
2016-08-02 14:00:00,19.48,19.6,19.47,19.58,272838.0,12.2827,12.3584,12.2764,12.3458,272838.0
2016-08-02 14:10:00,19.58,19.64,19.57,19.63,295783.0,12.3458,12.3836,12.3395,12.3773,295783.0
2016-08-02 14:20:00,19.63,19.69,19.62,19.67,181572.0,12.3773,12.4151,12.371,12.4025,181572.0
2016-08-02 14:30:00,19.68,19.69,19.64,19.68,182172.0,12.4088,12.4151,12.3836,12.4088,182172.0
2016-08-02 14:40:00,19.67,19.79,19.67,19.74,365027.0,12.4025,12.4782,12.4025,12.4467,365027.0
2016-08-02 14:50:00,19.74,19.75,19.7,19.71,247791.0,12.4467,12.453,12.4214,12.4277,247791.0
2016-08-02 15:00:00,19.71,19.74,19.7,19.73,258314.0,12.4277,12.4467,12.4214,12.4404,258314.0
2016-08-02 15:10:00,19.74,19.74,19.68,19.7,246139.0,12.4467,12.4467,12.4088,12.4214,246139.0
2016-08-02 15:20:00,19.7,19.73,19.68,19.71,227355.0,12.4214,12.4404,12.4088,12.4277,227355.0
2016-08-02 15:30:00,19.71,19.75,19.7,19.73,374587.0,12.4277,12.453,12.4214,12.4404,374587.0
2016-08-02 15:40:00,19.73,19.75,19.71,19.74,525312.0,12.4404,12.453,12.4277,12.4467,525312.0
2016-08-02 15:50:00,19.73,19.79,19.73,19.78,1251696.0,12.4404,12.4782,12.4404,12.4719,1251696.0
2016-08-03 09:30:00,19.85,19.96,19.73,19.88,407314.0,12.516,12.5854,12.4404,12.5349,407314.0
2016-08-03 09:40:00,19.88,19.96,19.87,19.91,385621.0,12.5349,12.5854,12.5286,12.5538,385621.0
2016-08-03 09:50:00,19.9,19.96,19.87,19.9,232713.0,12.5475,12.5854,12.5286,12.5475,232713.0
2016-08-03 10:00:00,19.9,19.94,19.84,19.88,417717.0,12.5475,12.5728,12.5097,12.5349,417717.0
2016-08-03 10:10:00,19.87,19.89,19.76,19.78,229883.0,12.5286,12.5412,12.4593,12.4719,229883.0
2016-08-03 10:20:00,19.78,19.81,19.72,19.78,152505.0,12.4719,12.4908,12.434,12.4719,152505.0
2016-08-03 10:30:00,19.77,19.84,19.62,19.71,531425.0,12.4656,12.5097,12.371,12.4277,531425.0
2016-08-03 10:40:00,19.71,19.79,19.71,19.78,214394.0,12.4277,12.4782,12.4277,12.4719,214394.0
2016-08-03 10:50:00,19.78,19.83,19.72,19.74,197356.0,12.4719,12.5034,12.434,12.4467,197356.0
2016-08-03 11:00:00,19.74,19.77,19.68,19.77,243064.0,12.4467,12.4656,12.4088,12.4656,243064.0
2016-08-03 11:10:00,19.77,19.86,19.73,19.86,168229.0,12.4656,12.5223,12.4404,12.5223,168229.0
2016-08-03 11:20:00,19.86,19.91,19.86,19.89,256762.0,12.5223,12.5538,12.5223,12.5412,256762.0
2016-08-03 11:30:00,19.89,19.96,19.87,19.93,241982.0,12.5412,12.5854,12.5286,12.5665,241982.0
2016-08-03 11:40:00,19.93,19.96,19.87,19.91,221759.0,12.5665,12.5854,12.5286,12.5538,221759.0
2016-08-03 11:50:00,19.91,20.01,19.91,19.98,342295.0,12.5538,12.6169,12.5538,12.598,342295.0
2016-08-03 12:00:00,19.98,20.08,19.97,20.07,312384.0,12.598,12.661,12.5917,12.6547,312384.0
2016-08-03 12:10:00,20.06,20.1,20.02,20.05,234934.0,12.6484,12.6736,12.6232,12.6421,234934.0
2016-08-03 12:20:00,20.05,20.08,20.04,20.07,253303.0,12.6421,12.661,12.6358,12.6547,253303.0
2016-08-03 12:30:00,20.06,20.1,20.05,20.1,164766.0,12.6484,12.6736,12.6421,12.6736,164766.0
2016-08-03 12:40:00,20.09,20.1,20.08,20.1,162265.0,12.6673,12.6736,12.661,12.6736,162265.0
2016-08-03 12:50:00,20.09,20.11,20.03,20.03,221724.0,12.6673,12.68,12.6295,12.6295,221724.0
2016-08-03 13:00:00,20.03,20.1,20.02,20.07,286573.0,12.6295,12.6736,12.6232,12.6547,286573.0
2016-08-03 13:10:00,20.07,20.08,20.03,20.04,164112.0,12.6547,12.661,12.6295,12.6358,164112.0
2016-08-03 13:20:00,20.03,20.04,20.0,20.01,139892.0,12.6295,12.6358,12.6106,12.6169,139892.0
2016-08-03 13:30:00,20.01,20.07,20.0,20.03,191271.0,12.6169,12.6547,12.6106,12.6295,191271.0
2016-08-03 13:40:00,20.04,20.05,19.99,20.04,276030.0,12.6358,12.6421,12.6043,12.6358,276030.0
2016-08-03 13:50:00,20.04,20.04,19.95,19.98,507066.0,12.6358,12.6358,12.5791,12.598,507066.0
2016-08-03 14:00:00,19.98,20.02,19.97,20.02,176641.0,12.598,12.6232,12.5917,12.6232,176641.0
2016-08-03 14:10:00,20.01,20.06,19.98,19.98,368962.0,12.6169,12.6484,12.598,12.598,368962.0
2016-08-03 14:20:00,19.99,20.01,19.98,19.98,198613.0,12.6043,12.6169,12.598,12.598,198613.0
2016-08-03 14:30:00,19.98,19.99,19.95,19.96,199382.0,12.598,12.6043,12.5791,12.5854,199382.0
2016-08-03 14:40:00,19.96,19.99,19.95,19.97,227607.0,12.5854,12.6043,12.5791,12.5917,227607.0
2016-08-03 14:50:00,19.98,20.03,19.97,20.03,131712.0,12.598,12.6295,12.5917,12.6295,131712.0
2016-08-03 15:00:00,20.03,20.03,19.98,20.02,274000.0,12.6295,12.6295,12.598,12.6232,274000.0
2016-08-03 15:10:00,20.02,20.04,19.99,20.02,268069.0,12.6232,12.6358,12.6043,12.6232,268069.0
2016-08-03 15:20:00,20.03,20.09,20.0,20.09,316173.0,12.6295,12.6673,12.6106,12.6673,316173.0
2016-08-03 15:30:00,20.08,20.1,20.04,20.09,504740.0,12.661,12.6736,12.6358,12.6673,504740.0
2016-08-03 15:40:00,20.09,20.1,20.02,20.08,743520.0,12.6673,12.6736,12.6232,12.661,743520.0
2016-08-03 15:50:00,20.08,20.13,20.06,20.12,1239386.0,12.661,12.6926,12.6484,12.6863,1239386.0
2016-08-04 09:30:00,20.07,20.25,20.05,20.2,505103.0,12.6547,12.7682,12.6421,12.7367,505103.0
2016-08-04 09:40:00,20.2,20.23,19.97,19.97,383282.0,12.7367,12.7556,12.5917,12.5917,383282.0
2016-08-04 09:50:00,19.97,20.09,19.96,19.97,195137.0,12.5917,12.6673,12.5854,12.5917,195137.0
2016-08-04 10:00:00,19.97,19.97,19.85,19.87,273096.0,12.5917,12.5917,12.516,12.5286,273096.0
2016-08-04 10:10:00,19.88,19.94,19.87,19.9,276467.0,12.5349,12.5728,12.5286,12.5475,276467.0
2016-08-04 10:20:00,19.9,19.94,19.85,19.92,168354.0,12.5475,12.5728,12.516,12.5602,168354.0
2016-08-04 10:30:00,19.93,20.0,19.93,19.97,288861.0,12.5665,12.6106,12.5665,12.5917,288861.0
2016-08-04 10:40:00,19.97,19.99,19.92,19.93,269315.0,12.5917,12.6043,12.5602,12.5665,269315.0
2016-08-04 10:50:00,19.94,19.98,19.92,19.97,228109.0,12.5728,12.598,12.5602,12.5917,228109.0
2016-08-04 11:00:00,19.96,19.97,19.92,19.97,143691.0,12.5854,12.5917,12.5602,12.5917,143691.0
2016-08-04 11:10:00,19.97,19.97,19.9,19.93,145355.0,12.5917,12.5917,12.5475,12.5665,145355.0
2016-08-04 11:20:00,19.93,20.05,19.93,20.02,297167.0,12.5665,12.6421,12.5665,12.6232,297167.0
2016-08-04 11:30:00,20.02,20.05,19.99,20.02,218452.0,12.6232,12.6421,12.6043,12.6232,218452.0
2016-08-04 11:40:00,20.02,20.09,20.02,20.07,150172.0,12.6232,12.6673,12.6232,12.6547,150172.0
2016-08-04 11:50:00,20.07,20.16,20.07,20.16,119460.0,12.6547,12.7115,12.6547,12.7115,119460.0
2016-08-04 12:00:00,20.16,20.16,20.11,20.12,262090.0,12.7115,12.7115,12.68,12.6863,262090.0
2016-08-04 12:10:00,20.11,20.18,20.1,20.18,284433.0,12.68,12.7241,12.6736,12.7241,284433.0
2016-08-04 12:20:00,20.18,20.2,20.15,20.17,121984.0,12.7241,12.7367,12.7052,12.7178,121984.0
2016-08-04 12:30:00,20.17,20.2,20.15,20.19,154867.0,12.7178,12.7367,12.7052,12.7304,154867.0
2016-08-04 12:40:00,20.19,20.22,20.16,20.19,204631.0,12.7304,12.7493,12.7115,12.7304,204631.0
2016-08-04 12:50:00,20.19,20.23,20.19,20.2,131240.0,12.7304,12.7556,12.7304,12.7367,131240.0
2016-08-04 13:00:00,20.2,20.22,20.14,20.15,176323.0,12.7367,12.7493,12.6989,12.7052,176323.0
2016-08-04 13:10:00,20.16,20.19,20.15,20.17,104112.0,12.7115,12.7304,12.7052,12.7178,104112.0
2016-08-04 13:20:00,20.17,20.19,20.12,20.16,111372.0,12.7178,12.7304,12.6863,12.7115,111372.0
2016-08-04 13:30:00,20.16,20.19,20.15,20.19,99112.0,12.7115,12.7304,12.7052,12.7304,99112.0
2016-08-04 13:40:00,20.19,20.21,20.17,20.2,114526.0,12.7304,12.743,12.7178,12.7367,114526.0
2016-08-04 13:50:00,20.2,20.21,20.18,20.2,87678.0,12.7367,12.743,12.7241,12.7367,87678.0
2016-08-04 14:00:00,20.19,20.2,20.13,20.15,181552.0,12.7304,12.7367,12.6926,12.7052,181552.0
2016-08-04 14:10:00,20.15,20.16,20.08,20.09,203282.0,12.7052,12.7115,12.661,12.6673,203282.0
2016-08-04 14:20:00,20.08,20.15,20.07,20.12,231761.0,12.661,12.7052,12.6547,12.6863,231761.0
2016-08-04 14:30:00,20.12,20.13,20.11,20.12,78732.0,12.6863,12.6926,12.68,12.6863,78732.0
2016-08-04 14:40:00,20.11,20.13,20.1,20.11,104057.0,12.68,12.6926,12.6736,12.68,104057.0
2016-08-04 14:50:00,20.11,20.11,20.08,20.09,138619.0,12.68,12.68,12.661,12.6673,138619.0
2016-08-04 15:00:00,20.09,20.09,20.07,20.08,121619.0,12.6673,12.6673,12.6547,12.661,121619.0
2016-08-04 15:10:00,20.07,20.08,20.05,20.06,155206.0,12.6547,12.661,12.6421,12.6484,155206.0
2016-08-04 15:20:00,20.06,20.07,20.02,20.04,174016.0,12.6484,12.6547,12.6232,12.6358,174016.0
2016-08-04 15:30:00,20.05,20.08,20.04,20.06,321204.0,12.6421,12.661,12.6358,12.6484,321204.0
2016-08-04 15:40:00,20.05,20.09,20.05,20.07,551043.0,12.6421,12.6673,12.6421,12.6547,551043.0
2016-08-04 15:50:00,20.06,20.12,20.06,20.12,722764.0,12.6484,12.6863,12.6484,12.6863,722764.0
2016-08-05 09:30:00,20.2,20.25,20.13,20.22,322967.0,12.7367,12.7682,12.6926,12.7493,322967.0
2016-08-05 09:40:00,20.23,20.27,20.16,20.19,231501.0,12.7556,12.7808,12.7115,12.7304,231501.0
2016-08-05 09:50:00,20.19,20.26,20.15,20.19,217603.0,12.7304,12.7745,12.7052,12.7304,217603.0
2016-08-05 10:00:00,20.19,20.27,20.15,20.27,309941.0,12.7304,12.7808,12.7052,12.7808,309941.0
2016-08-05 10:10:00,20.27,20.33,20.25,20.32,346092.0,12.7808,12.8187,12.7682,12.8124,346092.0
2016-08-05 10:20:00,20.32,20.33,20.27,20.32,246565.0,12.8124,12.8187,12.7808,12.8124,246565.0
2016-08-05 10:30:00,20.32,20.32,20.22,20.22,206332.0,12.8124,12.8124,12.7493,12.7493,206332.0
2016-08-05 10:40:00,20.22,20.3,20.22,20.24,158371.0,12.7493,12.7998,12.7493,12.7619,158371.0
2016-08-05 10:50:00,20.24,20.33,20.24,20.31,215059.0,12.7619,12.8187,12.7619,12.8061,215059.0
2016-08-05 11:00:00,20.32,20.37,20.3,20.34,238311.0,12.8124,12.8439,12.7998,12.825,238311.0
2016-08-05 11:10:00,20.34,20.42,20.34,20.38,381728.0,12.825,12.8754,12.825,12.8502,381728.0
2016-08-05 11:20:00,20.39,20.41,20.38,20.39,230025.0,12.8565,12.8691,12.8502,12.8565,230025.0
2016-08-05 11:30:00,20.38,20.41,20.36,20.39,180979.0,12.8502,12.8691,12.8376,12.8565,180979.0
2016-08-05 11:40:00,20.39,20.43,20.38,20.4,209956.0,12.8565,12.8817,12.8502,12.8628,209956.0
2016-08-05 11:50:00,20.39,20.42,20.39,20.42,122620.0,12.8565,12.8754,12.8565,12.8754,122620.0
2016-08-05 12:00:00,20.42,20.42,20.37,20.38,134935.0,12.8754,12.8754,12.8439,12.8502,134935.0
2016-08-05 12:10:00,20.38,20.39,20.32,20.33,162404.0,12.8502,12.8565,12.8124,12.8187,162404.0
2016-08-05 12:20:00,20.34,20.36,20.29,20.3,128498.0,12.825,12.8376,12.7935,12.7998,128498.0
2016-08-05 12:30:00,20.31,20.33,20.28,20.31,110785.0,12.8061,12.8187,12.7871,12.8061,110785.0
2016-08-05 12:40:00,20.3,20.32,20.28,20.28,88365.0,12.7998,12.8124,12.7871,12.7871,88365.0
2016-08-05 12:50:00,20.29,20.29,20.25,20.27,126182.0,12.7935,12.7935,12.7682,12.7808,126182.0
2016-08-05 13:00:00,20.26,20.28,20.23,20.26,126838.0,12.7745,12.7871,12.7556,12.7745,126838.0
2016-08-05 13:10:00,20.25,20.27,20.23,20.27,63326.0,12.7682,12.7808,12.7556,12.7808,63326.0
2016-08-05 13:20:00,20.26,20.31,20.26,20.29,189800.0,12.7745,12.8061,12.7745,12.7935,189800.0
2016-08-05 13:30:00,20.29,20.31,20.27,20.29,73706.0,12.7935,12.8061,12.7808,12.7935,73706.0
2016-08-05 13:40:00,20.29,20.3,20.27,20.29,108207.0,12.7935,12.7998,12.7808,12.7935,108207.0
2016-08-05 13:50:00,20.29,20.32,20.28,20.31,107791.0,12.7935,12.8124,12.7871,12.8061,107791.0
2016-08-05 14:00:00,20.32,20.39,20.31,20.39,257379.0,12.8124,12.8565,12.8061,12.8565,257379.0
2016-08-05 14:10:00,20.39,20.45,20.38,20.39,345997.0,12.8565,12.8943,12.8502,12.8565,345997.0
2016-08-05 14:20:00,20.39,20.41,20.34,20.4,208852.0,12.8565,12.8691,12.825,12.8628,208852.0
2016-08-05 14:30:00,20.4,20.42,20.38,20.41,93527.0,12.8628,12.8754,12.8502,12.8691,93527.0
2016-08-05 14:40:00,20.41,20.41,20.38,20.39,118972.0,12.8691,12.8691,12.8502,12.8565,118972.0
2016-08-05 14:50:00,20.39,20.43,20.39,20.4,216127.0,12.8565,12.8817,12.8565,12.8628,216127.0
2016-08-05 15:00:00,20.4,20.43,20.4,20.41,173990.0,12.8628,12.8817,12.8628,12.8691,173990.0
2016-08-05 15:10:00,20.41,20.42,20.38,20.39,160969.0,12.8691,12.8754,12.8502,12.8565,160969.0
2016-08-05 15:20:00,20.39,20.4,20.34,20.35,242182.0,12.8565,12.8628,12.825,12.8313,242182.0
2016-08-05 15:30:00,20.36,20.36,20.33,20.33,228070.0,12.8376,12.8376,12.8187,12.8187,228070.0
2016-08-05 15:40:00,20.33,20.36,20.31,20.32,325515.0,12.8187,12.8376,12.8061,12.8124,325515.0
2016-08-05 15:50:00,20.31,20.36,20.31,20.34,735713.0,12.8061,12.8376,12.8061,12.825,735713.0
2016-08-08 09:30:00,20.52,20.86,20.48,20.8,754581.0,12.9385,13.1529,12.9133,13.115,754581.0
2016-08-08 09:40:00,20.8,20.93,20.75,20.87,604979.0,13.115,13.197,13.0835,13.1592,604979.0
2016-08-08 09:50:00,20.87,20.89,20.77,20.79,416535.0,13.1592,13.1718,13.0961,13.1087,416535.0
2016-08-08 10:00:00,20.78,20.86,20.73,20.86,367935.0,13.1024,13.1529,13.0709,13.1529,367935.0
2016-08-08 10:10:00,20.85,20.93,20.8,20.8,416396.0,13.1465,13.197,13.115,13.115,416396.0
2016-08-08 10:20:00,20.8,20.88,20.76,20.86,195750.0,13.115,13.1655,13.0898,13.1529,195750.0
2016-08-08 10:30:00,20.87,20.95,20.83,20.95,336925.0,13.1592,13.2096,13.1339,13.2096,336925.0
2016-08-08 10:40:00,20.95,21.0,20.93,21.0,299045.0,13.2096,13.2411,13.197,13.2411,299045.0
2016-08-08 10:50:00,21.0,21.0,20.92,20.96,280472.0,13.2411,13.2411,13.1907,13.2159,280472.0
2016-08-08 11:00:00,20.95,20.98,20.94,20.97,203983.0,13.2096,13.2285,13.2033,13.2222,203983.0
2016-08-08 11:10:00,20.97,20.97,20.91,20.92,148226.0,13.2222,13.2222,13.1844,13.1907,148226.0
2016-08-08 11:20:00,20.92,20.98,20.9,20.94,257953.0,13.1907,13.2285,13.1781,13.2033,257953.0
2016-08-08 11:30:00,20.94,20.96,20.93,20.94,116482.0,13.2033,13.2159,13.197,13.2033,116482.0
2016-08-08 11:40:00,20.95,20.96,20.89,20.89,140780.0,13.2096,13.2159,13.1718,13.1718,140780.0
2016-08-08 11:50:00,20.9,20.91,20.89,20.9,113560.0,13.1781,13.1844,13.1718,13.1781,113560.0
2016-08-08 12:00:00,20.9,20.91,20.87,20.89,131457.0,13.1781,13.1844,13.1592,13.1718,131457.0
2016-08-08 12:10:00,20.9,20.91,20.88,20.91,123770.0,13.1781,13.1844,13.1655,13.1844,123770.0
2016-08-08 12:20:00,20.91,20.91,20.88,20.89,147794.0,13.1844,13.1844,13.1655,13.1718,147794.0
2016-08-08 12:30:00,20.89,20.9,20.87,20.89,163793.0,13.1718,13.1781,13.1592,13.1718,163793.0
2016-08-08 12:40:00,20.89,20.9,20.86,20.87,154165.0,13.1718,13.1781,13.1529,13.1592,154165.0
2016-08-08 12:50:00,20.87,20.91,20.86,20.9,140750.0,13.1592,13.1844,13.1529,13.1781,140750.0
2016-08-08 13:00:00,20.91,20.92,20.86,20.88,124634.0,13.1844,13.1907,13.1529,13.1655,124634.0
2016-08-08 13:10:00,20.88,20.89,20.86,20.88,65806.0,13.1655,13.1718,13.1529,13.1655,65806.0
2016-08-08 13:20:00,20.88,20.88,20.86,20.87,91099.0,13.1655,13.1655,13.1529,13.1592,91099.0
2016-08-08 13:30:00,20.87,20.89,20.84,20.85,132530.0,13.1592,13.1718,13.1402,13.1465,132530.0
2016-08-08 13:40:00,20.85,20.87,20.84,20.87,103578.0,13.1465,13.1592,13.1402,13.1592,103578.0
2016-08-08 13:50:00,20.87,20.93,20.86,20.91,131388.0,13.1592,13.197,13.1529,13.1844,131388.0
2016-08-08 14:00:00,20.91,20.93,20.89,20.91,91670.0,13.1844,13.197,13.1718,13.1844,91670.0
2016-08-08 14:10:00,20.91,20.92,20.86,20.88,125266.0,13.1844,13.1907,13.1529,13.1655,125266.0
2016-08-08 14:20:00,20.88,20.9,20.87,20.89,129109.0,13.1655,13.1781,13.1592,13.1718,129109.0
2016-08-08 14:30:00,20.88,20.89,20.81,20.82,123849.0,13.1655,13.1718,13.1213,13.1276,123849.0
2016-08-08 14:40:00,20.82,20.83,20.81,20.82,178094.0,13.1276,13.1339,13.1213,13.1276,178094.0
2016-08-08 14:50:00,20.83,20.83,20.81,20.82,101278.0,13.1339,13.1339,13.1213,13.1276,101278.0
2016-08-08 15:00:00,20.82,20.82,20.79,20.82,148280.0,13.1276,13.1276,13.1087,13.1276,148280.0
2016-08-08 15:10:00,20.82,20.82,20.79,20.8,201520.0,13.1276,13.1276,13.1087,13.115,201520.0
2016-08-08 15:20:00,20.8,20.8,20.78,20.79,196771.0,13.115,13.115,13.1024,13.1087,196771.0
2016-08-08 15:30:00,20.79,20.8,20.77,20.78,323969.0,13.1087,13.115,13.0961,13.1024,323969.0
2016-08-08 15:40:00,20.78,20.79,20.75,20.77,477210.0,13.1024,13.1087,13.0835,13.0961,477210.0
2016-08-08 15:50:00,20.77,20.78,20.76,20.78,832108.0,13.0961,13.1024,13.0898,13.1024,832108.0
2016-08-09 09:30:00,20.79,20.86,20.65,20.78,457633.0,13.1087,13.1529,13.0204,13.1024,457633.0
2016-08-09 09:40:00,20.78,20.96,20.75,20.85,354707.0,13.1024,13.2159,13.0835,13.1465,354707.0
2016-08-09 09:50:00,20.84,20.86,20.78,20.83,241374.0,13.1402,13.1529,13.1024,13.1339,241374.0
2016-08-09 10:00:00,20.83,20.88,20.75,20.86,436190.0,13.1339,13.1655,13.0835,13.1529,436190.0
2016-08-09 10:10:00,20.86,20.99,20.85,20.95,497479.0,13.1529,13.2348,13.1465,13.2096,497479.0
2016-08-09 10:20:00,20.95,20.98,20.89,20.89,455746.0,13.2096,13.2285,13.1718,13.1718,455746.0
2016-08-09 10:30:00,20.9,20.9,20.79,20.79,311789.0,13.1781,13.1781,13.1087,13.1087,311789.0
2016-08-09 10:40:00,20.8,20.81,20.72,20.76,357307.0,13.115,13.1213,13.0646,13.0898,357307.0
2016-08-09 10:50:00,20.77,20.77,20.72,20.75,228673.0,13.0961,13.0961,13.0646,13.0835,228673.0
2016-08-09 11:00:00,20.75,20.79,20.73,20.75,220463.0,13.0835,13.1087,13.0709,13.0835,220463.0
2016-08-09 11:10:00,20.75,20.81,20.73,20.76,231699.0,13.0835,13.1213,13.0709,13.0898,231699.0
2016-08-09 11:20:00,20.76,20.77,20.7,20.73,248251.0,13.0898,13.0961,13.052,13.0709,248251.0
2016-08-09 11:30:00,20.73,20.75,20.7,20.74,142687.0,13.0709,13.0835,13.052,13.0772,142687.0
2016-08-09 11:40:00,20.73,20.75,20.67,20.68,120087.0,13.0709,13.0835,13.0331,13.0394,120087.0
2016-08-09 11:50:00,20.68,20.69,20.65,20.65,107994.0,13.0394,13.0457,13.0204,13.0204,107994.0
2016-08-09 12:00:00,20.66,20.66,20.61,20.63,176861.0,13.0267,13.0267,12.9952,13.0078,176861.0
2016-08-09 12:10:00,20.63,20.66,20.61,20.65,240049.0,13.0078,13.0267,12.9952,13.0204,240049.0
2016-08-09 12:20:00,20.65,20.66,20.57,20.57,153534.0,13.0204,13.0267,12.97,12.97,153534.0
2016-08-09 12:30:00,20.57,20.58,20.5,20.5,193705.0,12.97,12.9763,12.9259,12.9259,193705.0
2016-08-09 12:40:00,20.51,20.53,20.5,20.5,85549.0,12.9322,12.9448,12.9259,12.9259,85549.0
2016-08-09 12:50:00,20.5,20.51,20.47,20.49,156836.0,12.9259,12.9322,12.9069,12.9196,156836.0
2016-08-09 13:00:00,20.5,20.55,20.49,20.53,92024.0,12.9259,12.9574,12.9196,12.9448,92024.0
2016-08-09 13:10:00,20.53,20.53,20.49,20.49,127920.0,12.9448,12.9448,12.9196,12.9196,127920.0
2016-08-09 13:20:00,20.5,20.52,20.47,20.48,167544.0,12.9259,12.9385,12.9069,12.9133,167544.0
2016-08-09 13:30:00,20.48,20.52,20.47,20.51,115381.0,12.9133,12.9385,12.9069,12.9322,115381.0
2016-08-09 13:40:00,20.51,20.52,20.49,20.51,63098.0,12.9322,12.9385,12.9196,12.9322,63098.0
2016-08-09 13:50:00,20.51,20.51,20.47,20.47,125417.0,12.9322,12.9322,12.9069,12.9069,125417.0
2016-08-09 14:00:00,20.48,20.5,20.47,20.5,74745.0,12.9133,12.9259,12.9069,12.9259,74745.0
2016-08-09 14:10:00,20.5,20.5,20.48,20.5,131455.0,12.9259,12.9259,12.9133,12.9259,131455.0
2016-08-09 14:20:00,20.5,20.52,20.48,20.48,144328.0,12.9259,12.9385,12.9133,12.9133,144328.0
2016-08-09 14:30:00,20.49,20.49,20.44,20.45,206011.0,12.9196,12.9196,12.888,12.8943,206011.0
2016-08-09 14:40:00,20.46,20.46,20.45,20.46,69435.0,12.9006,12.9006,12.8943,12.9006,69435.0
2016-08-09 14:50:00,20.46,20.48,20.45,20.46,137483.0,12.9006,12.9133,12.8943,12.9006,137483.0
2016-08-09 15:00:00,20.45,20.46,20.41,20.44,233918.0,12.8943,12.9006,12.8691,12.888,233918.0
2016-08-09 15:10:00,20.44,20.44,20.4,20.42,280106.0,12.888,12.888,12.8628,12.8754,280106.0
2016-08-09 15:20:00,20.43,20.45,20.41,20.44,232220.0,12.8817,12.8943,12.8691,12.888,232220.0
2016-08-09 15:30:00,20.44,20.44,20.42,20.44,203980.0,12.888,12.888,12.8754,12.888,203980.0
2016-08-09 15:40:00,20.43,20.46,20.43,20.46,361196.0,12.8817,12.9006,12.8817,12.9006,361196.0
2016-08-09 15:50:00,20.45,20.45,20.42,20.45,627059.0,12.8943,12.8943,12.8754,12.8943,627059.0
2016-08-10 09:30:00,20.59,20.87,20.59,20.86,460536.0,12.9826,13.1592,12.9826,13.1529,460536.0
2016-08-10 09:40:00,20.87,20.88,20.76,20.79,449812.0,13.1592,13.1655,13.0898,13.1087,449812.0
2016-08-10 09:50:00,20.79,20.81,20.59,20.61,391167.0,13.1087,13.1213,12.9826,12.9952,391167.0
2016-08-10 10:00:00,20.6,20.67,20.58,20.65,302276.0,12.9889,13.0331,12.9763,13.0204,302276.0
2016-08-10 10:10:00,20.65,20.82,20.65,20.81,389352.0,13.0204,13.1276,13.0204,13.1213,389352.0
2016-08-10 10:20:00,20.82,20.85,20.77,20.79,304006.0,13.1276,13.1465,13.0961,13.1087,304006.0
2016-08-10 10:30:00,20.78,20.95,20.77,20.88,617617.0,13.1024,13.2096,13.0961,13.1655,617617.0
2016-08-10 10:40:00,20.88,20.95,20.81,20.92,602386.0,13.1655,13.2096,13.1213,13.1907,602386.0
2016-08-10 10:50:00,20.92,20.96,20.88,20.9,256297.0,13.1907,13.2159,13.1655,13.1781,256297.0
2016-08-10 11:00:00,20.9,20.95,20.89,20.91,375667.0,13.1781,13.2096,13.1718,13.1844,375667.0
2016-08-10 11:10:00,20.91,20.92,20.84,20.85,609178.0,13.1844,13.1907,13.1402,13.1465,609178.0
2016-08-10 11:20:00,20.84,20.85,20.77,20.78,973439.0,13.1402,13.1465,13.0961,13.1024,973439.0
2016-08-10 11:30:00,20.78,20.78,20.61,20.62,545580.0,13.1024,13.1024,12.9952,13.0015,545580.0
2016-08-10 11:40:00,20.61,20.63,20.55,20.56,174513.0,12.9952,13.0078,12.9574,12.9637,174513.0
2016-08-10 11:50:00,20.55,20.64,20.55,20.64,321347.0,12.9574,13.0141,12.9574,13.0141,321347.0
2016-08-10 12:00:00,20.63,20.67,20.62,20.67,175594.0,13.0078,13.0331,13.0015,13.0331,175594.0
2016-08-10 12:10:00,20.67,20.69,20.65,20.69,135358.0,13.0331,13.0457,13.0204,13.0457,135358.0
2016-08-10 12:20:00,20.69,20.7,20.66,20.68,82383.0,13.0457,13.052,13.0267,13.0394,82383.0
2016-08-10 12:30:00,20.68,20.69,20.66,20.66,117514.0,13.0394,13.0457,13.0267,13.0267,117514.0
2016-08-10 12:40:00,20.67,20.68,20.61,20.64,107507.0,13.0331,13.0394,12.9952,13.0141,107507.0
2016-08-10 12:50:00,20.64,20.68,20.64,20.67,65628.0,13.0141,13.0394,13.0141,13.0331,65628.0
2016-08-10 13:00:00,20.67,20.67,20.62,20.62,100739.0,13.0331,13.0331,13.0015,13.0015,100739.0
2016-08-10 13:10:00,20.62,20.63,20.52,20.53,126783.0,13.0015,13.0078,12.9385,12.9448,126783.0
2016-08-10 13:20:00,20.53,20.59,20.52,20.57,102359.0,12.9448,12.9826,12.9385,12.97,102359.0
2016-08-10 13:30:00,20.58,20.61,20.57,20.6,77288.0,12.9763,12.9952,12.97,12.9889,77288.0
2016-08-10 13:40:00,20.6,20.62,20.55,20.55,86039.0,12.9889,13.0015,12.9574,12.9574,86039.0
2016-08-10 13:50:00,20.56,20.58,20.52,20.53,109490.0,12.9637,12.9763,12.9385,12.9448,109490.0
2016-08-10 14:00:00,20.54,20.58,20.51,20.52,160251.0,12.9511,12.9763,12.9322,12.9385,160251.0
2016-08-10 14:10:00,20.51,20.55,20.5,20.51,202805.0,12.9322,12.9574,12.9259,12.9322,202805.0
2016-08-10 14:20:00,20.52,20.56,20.5,20.53,164092.0,12.9385,12.9637,12.9259,12.9448,164092.0
2016-08-10 14:30:00,20.53,20.54,20.49,20.52,178157.0,12.9448,12.9511,12.9196,12.9385,178157.0
2016-08-10 14:40:00,20.52,20.53,20.51,20.53,102760.0,12.9385,12.9448,12.9322,12.9448,102760.0
2016-08-10 14:50:00,20.53,20.53,20.43,20.44,259451.0,12.9448,12.9448,12.8817,12.888,259451.0
2016-08-10 15:00:00,20.44,20.46,20.4,20.46,283877.0,12.888,12.9006,12.8628,12.9006,283877.0
2016-08-10 15:10:00,20.46,20.48,20.45,20.48,157726.0,12.9006,12.9133,12.8943,12.9133,157726.0
2016-08-10 15:20:00,20.47,20.5,20.46,20.46,167047.0,12.9069,12.9259,12.9006,12.9006,167047.0
2016-08-10 15:30:00,20.47,20.48,20.42,20.43,223773.0,12.9069,12.9133,12.8754,12.8817,223773.0
2016-08-10 15:40:00,20.43,20.46,20.4,20.45,366628.0,12.8817,12.9006,12.8628,12.8943,366628.0
2016-08-10 15:50:00,20.44,20.47,20.42,20.47,846117.0,12.888,12.9069,12.8754,12.9069,846117.0
2016-08-11 09:30:00,20.52,20.71,20.52,20.6,373554.0,12.9385,13.0583,12.9385,12.9889,373554.0
2016-08-11 09:40:00,20.6,20.71,20.59,20.62,231754.0,12.9889,13.0583,12.9826,13.0015,231754.0
2016-08-11 09:50:00,20.62,20.72,20.6,20.64,226242.0,13.0015,13.0646,12.9889,13.0141,226242.0
2016-08-11 10:00:00,20.66,20.68,20.59,20.62,209413.0,13.0267,13.0394,12.9826,13.0015,209413.0
2016-08-11 10:10:00,20.62,20.68,20.61,20.64,165805.0,13.0015,13.0394,12.9952,13.0141,165805.0
2016-08-11 10:20:00,20.64,20.66,20.6,20.62,124342.0,13.0141,13.0267,12.9889,13.0015,124342.0
2016-08-11 10:30:00,20.61,20.74,20.61,20.72,236387.0,12.9952,13.0772,12.9952,13.0646,236387.0
2016-08-11 10:40:00,20.71,20.78,20.69,20.74,171962.0,13.0583,13.1024,13.0457,13.0772,171962.0
2016-08-11 10:50:00,20.75,20.79,20.72,20.75,153599.0,13.0835,13.1087,13.0646,13.0835,153599.0
2016-08-11 11:00:00,20.75,20.76,20.67,20.68,111244.0,13.0835,13.0898,13.0331,13.0394,111244.0
2016-08-11 11:10:00,20.68,20.7,20.64,20.67,162368.0,13.0394,13.052,13.0141,13.0331,162368.0
2016-08-11 11:20:00,20.67,20.75,20.66,20.74,231879.0,13.0331,13.0835,13.0267,13.0772,231879.0
2016-08-11 11:30:00,20.75,20.83,20.74,20.8,271814.0,13.0835,13.1339,13.0772,13.115,271814.0
2016-08-11 11:40:00,20.8,20.82,20.74,20.82,178664.0,13.115,13.1276,13.0772,13.1276,178664.0
2016-08-11 11:50:00,20.82,20.82,20.71,20.73,219169.0,13.1276,13.1276,13.0583,13.0709,219169.0
2016-08-11 12:00:00,20.74,20.74,20.71,20.74,95983.0,13.0772,13.0772,13.0583,13.0772,95983.0
2016-08-11 12:10:00,20.74,20.76,20.72,20.74,119320.0,13.0772,13.0898,13.0646,13.0772,119320.0
2016-08-11 12:20:00,20.74,20.78,20.73,20.77,149869.0,13.0772,13.1024,13.0709,13.0961,149869.0
2016-08-11 12:30:00,20.77,20.79,20.74,20.75,118894.0,13.0961,13.1087,13.0772,13.0835,118894.0
2016-08-11 12:40:00,20.74,20.76,20.73,20.76,208292.0,13.0772,13.0898,13.0709,13.0898,208292.0
2016-08-11 12:50:00,20.76,20.84,20.75,20.82,276058.0,13.0898,13.1402,13.0835,13.1276,276058.0
2016-08-11 13:00:00,20.82,20.83,20.72,20.72,257040.0,13.1276,13.1339,13.0646,13.0646,257040.0
2016-08-11 13:10:00,20.73,20.74,20.68,20.68,153469.0,13.0709,13.0772,13.0394,13.0394,153469.0
2016-08-11 13:20:00,20.68,20.7,20.65,20.7,104648.0,13.0394,13.052,13.0204,13.052,104648.0
2016-08-11 13:30:00,20.7,20.72,20.69,20.72,135132.0,13.052,13.0646,13.0457,13.0646,135132.0
2016-08-11 13:40:00,20.72,20.79,20.71,20.79,164861.0,13.0646,13.1087,13.0583,13.1087,164861.0
2016-08-11 13:50:00,20.79,20.83,20.78,20.83,224383.0,13.1087,13.1339,13.1024,13.1339,224383.0
2016-08-11 14:00:00,20.83,20.85,20.79,20.84,274130.0,13.1339,13.1465,13.1087,13.1402,274130.0
2016-08-11 14:10:00,20.85,20.85,20.83,20.85,284460.0,13.1465,13.1465,13.1339,13.1465,284460.0
2016-08-11 14:20:00,20.85,20.85,20.8,20.84,185886.0,13.1465,13.1465,13.115,13.1402,185886.0
2016-08-11 14:30:00,20.83,20.84,20.82,20.82,102108.0,13.1339,13.1402,13.1276,13.1276,102108.0
2016-08-11 14:40:00,20.82,20.84,20.82,20.83,98712.0,13.1276,13.1402,13.1276,13.1339,98712.0
2016-08-11 14:50:00,20.84,20.85,20.78,20.79,253561.0,13.1402,13.1465,13.1024,13.1087,253561.0
2016-08-11 15:00:00,20.8,20.84,20.79,20.83,236751.0,13.115,13.1402,13.1087,13.1339,236751.0
2016-08-11 15:10:00,20.84,20.88,20.83,20.86,382501.0,13.1402,13.1655,13.1339,13.1529,382501.0
2016-08-11 15:20:00,20.86,20.87,20.83,20.85,284499.0,13.1529,13.1592,13.1339,13.1465,284499.0
2016-08-11 15:30:00,20.85,20.86,20.84,20.86,356284.0,13.1465,13.1529,13.1402,13.1529,356284.0
2016-08-11 15:40:00,20.86,20.9,20.85,20.9,542655.0,13.1529,13.1781,13.1465,13.1781,542655.0
2016-08-11 15:50:00,20.9,20.9,20.87,20.88,694768.0,13.1781,13.1781,13.1592,13.1655,694768.0
2016-08-12 09:30:00,20.9,20.95,20.85,20.94,562232.0,13.1781,13.2096,13.1465,13.2033,562232.0
2016-08-12 09:40:00,20.95,21.1,20.95,21.09,419863.0,13.2096,13.3042,13.2096,13.2979,419863.0
2016-08-12 09:50:00,21.08,21.16,21.06,21.13,339794.0,13.2916,13.342,13.279,13.3231,339794.0
2016-08-12 10:00:00,21.13,21.16,21.1,21.13,422972.0,13.3231,13.342,13.3042,13.3231,422972.0
2016-08-12 10:10:00,21.13,21.17,21.11,21.13,992393.0,13.3231,13.3483,13.3105,13.3231,992393.0
2016-08-12 10:20:00,21.13,21.19,21.12,21.17,461260.0,13.3231,13.3609,13.3168,13.3483,461260.0
2016-08-12 10:30:00,21.18,21.23,21.14,21.22,329161.0,13.3546,13.3861,13.3294,13.3798,329161.0
2016-08-12 10:40:00,21.23,21.37,21.21,21.36,550974.0,13.3861,13.4744,13.3735,13.4681,550974.0
2016-08-12 10:50:00,21.36,21.36,21.28,21.29,296371.0,13.4681,13.4681,13.4177,13.424,296371.0
2016-08-12 11:00:00,21.3,21.31,21.24,21.28,182723.0,13.4303,13.4366,13.3925,13.4177,182723.0
2016-08-12 11:10:00,21.28,21.34,21.27,21.33,336939.0,13.4177,13.4555,13.4114,13.4492,336939.0
2016-08-12 11:20:00,21.34,21.36,21.32,21.36,241975.0,13.4555,13.4681,13.4429,13.4681,241975.0
2016-08-12 11:30:00,21.36,21.39,21.35,21.35,195746.0,13.4681,13.487,13.4618,13.4618,195746.0
2016-08-12 11:40:00,21.36,21.37,21.31,21.32,238868.0,13.4681,13.4744,13.4366,13.4429,238868.0
2016-08-12 11:50:00,21.33,21.34,21.3,21.31,155608.0,13.4492,13.4555,13.4303,13.4366,155608.0
2016-08-12 12:00:00,21.31,21.32,21.26,21.28,152719.0,13.4366,13.4429,13.4051,13.4177,152719.0
2016-08-12 12:10:00,21.29,21.29,21.26,21.28,109412.0,13.424,13.424,13.4051,13.4177,109412.0
2016-08-12 12:20:00,21.28,21.28,21.24,21.28,116479.0,13.4177,13.4177,13.3925,13.4177,116479.0
2016-08-12 12:30:00,21.28,21.3,21.27,21.3,128828.0,13.4177,13.4303,13.4114,13.4303,128828.0
2016-08-12 12:40:00,21.3,21.3,21.28,21.29,116766.0,13.4303,13.4303,13.4177,13.424,116766.0
2016-08-12 12:50:00,21.29,21.31,21.28,21.29,117881.0,13.424,13.4366,13.4177,13.424,117881.0
2016-08-12 13:00:00,21.3,21.3,21.2,21.21,308619.0,13.4303,13.4303,13.3672,13.3735,308619.0
2016-08-12 13:10:00,21.21,21.24,21.2,21.21,155491.0,13.3735,13.3925,13.3672,13.3735,155491.0
2016-08-12 13:20:00,21.2,21.25,21.2,21.23,164409.0,13.3672,13.3988,13.3672,13.3861,164409.0
2016-08-12 13:30:00,21.24,21.26,21.22,21.24,162611.0,13.3925,13.4051,13.3798,13.3925,162611.0
2016-08-12 13:40:00,21.24,21.25,21.22,21.23,174128.0,13.3925,13.3988,13.3798,13.3861,174128.0
2016-08-12 13:50:00,21.22,21.24,21.2,21.2,216741.0,13.3798,13.3925,13.3672,13.3672,216741.0
2016-08-12 14:00:00,21.21,21.22,21.17,21.19,389458.0,13.3735,13.3798,13.3483,13.3609,389458.0
2016-08-12 14:10:00,21.19,21.22,21.17,21.2,101376.0,13.3609,13.3798,13.3483,13.3672,101376.0
2016-08-12 14:20:00,21.2,21.21,21.1,21.11,344519.0,13.3672,13.3735,13.3042,13.3105,344519.0
2016-08-12 14:30:00,21.11,21.15,21.1,21.15,162242.0,13.3105,13.3357,13.3042,13.3357,162242.0
2016-08-12 14:40:00,21.14,21.2,21.14,21.18,185767.0,13.3294,13.3672,13.3294,13.3546,185767.0
2016-08-12 14:50:00,21.19,21.19,21.14,21.14,154312.0,13.3609,13.3609,13.3294,13.3294,154312.0
2016-08-12 15:00:00,21.15,21.16,21.12,21.12,181012.0,13.3357,13.342,13.3168,13.3168,181012.0
2016-08-12 15:10:00,21.12,21.16,21.1,21.14,231798.0,13.3168,13.342,13.3042,13.3294,231798.0
2016-08-12 15:20:00,21.14,21.14,21.1,21.12,172987.0,13.3294,13.3294,13.3042,13.3168,172987.0
2016-08-12 15:30:00,21.12,21.13,21.1,21.11,674465.0,13.3168,13.3231,13.3042,13.3105,674465.0
2016-08-12 15:40:00,21.1,21.13,21.09,21.1,542478.0,13.3042,13.3231,13.2979,13.3042,542478.0
2016-08-12 15:50:00,21.11,21.11,21.06,21.06,1208532.0,13.3105,13.3105,13.279,13.279,1208532.0
2016-08-15 09:30:00,21.27,21.38,21.27,21.33,630216.0,13.4114,13.4807,13.4114,13.4492,630216.0
2016-08-15 09:40:00,21.34,21.36,21.27,21.29,390805.0,13.4555,13.4681,13.4114,13.424,390805.0
2016-08-15 09:50:00,21.29,21.3,21.22,21.24,241065.0,13.424,13.4303,13.3798,13.3925,241065.0
2016-08-15 10:00:00,21.24,21.28,21.23,21.26,205413.0,13.3925,13.4177,13.3861,13.4051,205413.0
2016-08-15 10:10:00,21.25,21.31,21.24,21.3,258019.0,13.3988,13.4366,13.3925,13.4303,258019.0
2016-08-15 10:20:00,21.3,21.34,21.29,21.34,246069.0,13.4303,13.4555,13.424,13.4555,246069.0
2016-08-15 10:30:00,21.34,21.37,21.28,21.33,242386.0,13.4555,13.4744,13.4177,13.4492,242386.0
2016-08-15 10:40:00,21.34,21.37,21.29,21.33,406727.0,13.4555,13.4744,13.424,13.4492,406727.0
2016-08-15 10:50:00,21.33,21.4,21.33,21.4,201421.0,13.4492,13.4933,13.4492,13.4933,201421.0
2016-08-15 11:00:00,21.4,21.41,21.34,21.39,263532.0,13.4933,13.4996,13.4555,13.487,263532.0
2016-08-15 11:10:00,21.39,21.44,21.37,21.44,464363.0,13.487,13.5186,13.4744,13.5186,464363.0
2016-08-15 11:20:00,21.44,21.48,21.41,21.46,589766.0,13.5186,13.5438,13.4996,13.5312,589766.0
2016-08-15 11:30:00,21.45,21.46,21.38,21.43,253295.0,13.5249,13.5312,13.4807,13.5123,253295.0
2016-08-15 11:40:00,21.43,21.45,21.34,21.36,380813.0,13.5123,13.5249,13.4555,13.4681,380813.0
2016-08-15 11:50:00,21.35,21.43,21.35,21.4,218153.0,13.4618,13.5123,13.4618,13.4933,218153.0
2016-08-15 12:00:00,21.4,21.45,21.38,21.41,180525.0,13.4933,13.5249,13.4807,13.4996,180525.0
2016-08-15 12:10:00,21.41,21.41,21.38,21.4,160078.0,13.4996,13.4996,13.4807,13.4933,160078.0
2016-08-15 12:20:00,21.39,21.44,21.39,21.44,133999.0,13.487,13.5186,13.487,13.5186,133999.0
2016-08-15 12:30:00,21.44,21.44,21.4,21.44,116332.0,13.5186,13.5186,13.4933,13.5186,116332.0
2016-08-15 12:40:00,21.44,21.45,21.4,21.42,173097.0,13.5186,13.5249,13.4933,13.5059,173097.0
2016-08-15 12:50:00,21.42,21.44,21.4,21.42,153864.0,13.5059,13.5186,13.4933,13.5059,153864.0
2016-08-15 13:00:00,21.42,21.43,21.38,21.39,173407.0,13.5059,13.5123,13.4807,13.487,173407.0
2016-08-15 13:10:00,21.39,21.4,21.37,21.38,168113.0,13.487,13.4933,13.4744,13.4807,168113.0
2016-08-15 13:20:00,21.38,21.39,21.34,21.37,204758.0,13.4807,13.487,13.4555,13.4744,204758.0
2016-08-15 13:30:00,21.37,21.41,21.37,21.38,202518.0,13.4744,13.4996,13.4744,13.4807,202518.0
2016-08-15 13:40:00,21.39,21.42,21.38,21.39,231563.0,13.487,13.5059,13.4807,13.487,231563.0
2016-08-15 13:50:00,21.4,21.42,21.39,21.41,226633.0,13.4933,13.5059,13.487,13.4996,226633.0
2016-08-15 14:00:00,21.4,21.43,21.39,21.39,247140.0,13.4933,13.5123,13.487,13.487,247140.0
2016-08-15 14:10:00,21.39,21.41,21.37,21.39,122698.0,13.487,13.4996,13.4744,13.487,122698.0
2016-08-15 14:20:00,21.4,21.42,21.39,21.4,132129.0,13.4933,13.5059,13.487,13.4933,132129.0
2016-08-15 14:30:00,21.39,21.42,21.39,21.39,165807.0,13.487,13.5059,13.487,13.487,165807.0
2016-08-15 14:40:00,21.39,21.41,21.36,21.4,215757.0,13.487,13.4996,13.4681,13.4933,215757.0
2016-08-15 14:50:00,21.39,21.41,21.38,21.39,162990.0,13.487,13.4996,13.4807,13.487,162990.0
2016-08-15 15:00:00,21.39,21.4,21.38,21.39,153411.0,13.487,13.4933,13.4807,13.487,153411.0
2016-08-15 15:10:00,21.39,21.39,21.32,21.35,311051.0,13.487,13.487,13.4429,13.4618,311051.0
2016-08-15 15:20:00,21.35,21.35,21.3,21.32,271210.0,13.4618,13.4618,13.4303,13.4429,271210.0
2016-08-15 15:30:00,21.32,21.33,21.3,21.3,269701.0,13.4429,13.4492,13.4303,13.4303,269701.0
2016-08-15 15:40:00,21.3,21.32,21.28,21.3,1977217.0,13.4303,13.4429,13.4177,13.4303,1977217.0
2016-08-15 15:50:00,21.3,21.32,21.29,21.31,2194577.0,13.4303,13.4429,13.424,13.4366,2194577.0
2016-08-16 09:30:00,21.38,21.41,21.27,21.29,388746.0,13.4807,13.4996,13.4114,13.424,388746.0
2016-08-16 09:40:00,21.29,21.47,21.29,21.46,249765.0,13.424,13.5375,13.424,13.5312,249765.0
2016-08-16 09:50:00,21.45,21.5,21.4,21.45,351990.0,13.5249,13.5564,13.4933,13.5249,351990.0
2016-08-16 10:00:00,21.45,21.6,21.44,21.56,612289.0,13.5249,13.6194,13.5186,13.5942,612289.0
2016-08-16 10:10:00,21.56,21.64,21.54,21.62,748066.0,13.5942,13.6447,13.5816,13.6321,748066.0
2016-08-16 10:20:00,21.62,21.75,21.61,21.73,555108.0,13.6321,13.714,13.6257,13.7014,555108.0
2016-08-16 10:30:00,21.73,21.74,21.65,21.68,382769.0,13.7014,13.7077,13.651,13.6699,382769.0
2016-08-16 10:40:00,21.67,21.78,21.65,21.77,492410.0,13.6636,13.7329,13.651,13.7266,492410.0
2016-08-16 10:50:00,21.77,21.79,21.73,21.79,760384.0,13.7266,13.7392,13.7014,13.7392,760384.0
2016-08-16 11:00:00,21.79,21.87,21.78,21.87,428226.0,13.7392,13.7897,13.7329,13.7897,428226.0
2016-08-16 11:10:00,21.87,21.94,21.86,21.93,361919.0,13.7897,13.8338,13.7834,13.8275,361919.0
2016-08-16 11:20:00,21.93,21.94,21.89,21.93,354047.0,13.8275,13.8338,13.8023,13.8275,354047.0
2016-08-16 11:30:00,21.94,21.94,21.86,21.86,372651.0,13.8338,13.8338,13.7834,13.7834,372651.0
2016-08-16 11:40:00,21.86,21.87,21.83,21.85,320500.0,13.7834,13.7897,13.7645,13.7771,320500.0
2016-08-16 11:50:00,21.85,21.87,21.83,21.85,286594.0,13.7771,13.7897,13.7645,13.7771,286594.0
2016-08-16 12:00:00,21.85,21.86,21.83,21.85,162767.0,13.7771,13.7834,13.7645,13.7771,162767.0
2016-08-16 12:10:00,21.85,21.86,21.82,21.84,239085.0,13.7771,13.7834,13.7582,13.7708,239085.0
2016-08-16 12:20:00,21.84,21.88,21.82,21.86,363932.0,13.7708,13.796,13.7582,13.7834,363932.0
2016-08-16 12:30:00,21.86,21.91,21.85,21.91,493227.0,13.7834,13.8149,13.7771,13.8149,493227.0
2016-08-16 12:40:00,21.91,21.94,21.9,21.93,329648.0,13.8149,13.8338,13.8086,13.8275,329648.0
2016-08-16 12:50:00,21.92,21.99,21.92,21.98,657914.0,13.8212,13.8654,13.8212,13.859,657914.0
2016-08-16 13:00:00,21.98,21.99,21.96,21.97,186940.0,13.859,13.8654,13.8464,13.8527,186940.0
2016-08-16 13:10:00,21.98,21.99,21.95,21.98,262388.0,13.859,13.8654,13.8401,13.859,262388.0
2016-08-16 13:20:00,21.98,21.99,21.93,21.94,252545.0,13.859,13.8654,13.8275,13.8338,252545.0
2016-08-16 13:30:00,21.93,21.95,21.89,21.95,374004.0,13.8275,13.8401,13.8023,13.8401,374004.0
2016-08-16 13:40:00,21.95,21.95,21.93,21.94,236020.0,13.8401,13.8401,13.8275,13.8338,236020.0
2016-08-16 13:50:00,21.94,21.99,21.76,21.98,825816.0,13.8338,13.8654,13.7203,13.859,825816.0
2016-08-16 14:00:00,21.99,22.08,21.98,22.05,1039660.0,13.8654,13.9221,13.859,13.9032,1039660.0
2016-08-16 14:10:00,22.05,22.06,22.02,22.03,258971.0,13.9032,13.9095,13.8843,13.8906,258971.0
2016-08-16 14:20:00,22.02,22.02,21.97,21.98,419100.0,13.8843,13.8843,13.8527,13.859,419100.0
2016-08-16 14:30:00,21.98,21.99,21.89,21.9,473046.0,13.859,13.8654,13.8023,13.8086,473046.0
2016-08-16 14:40:00,21.9,21.9,21.8,21.81,533678.0,13.8086,13.8086,13.7456,13.7519,533678.0
2016-08-16 14:50:00,21.81,21.85,21.78,21.85,498243.0,13.7519,13.7771,13.7329,13.7771,498243.0
2016-08-16 15:00:00,21.85,21.89,21.84,21.86,286758.0,13.7771,13.8023,13.7708,13.7834,286758.0
2016-08-16 15:10:00,21.87,21.87,21.8,21.8,420077.0,13.7897,13.7897,13.7456,13.7456,420077.0
2016-08-16 15:20:00,21.81,21.82,21.77,21.8,341469.0,13.7519,13.7582,13.7266,13.7456,341469.0
2016-08-16 15:30:00,21.8,21.81,21.77,21.78,529221.0,13.7456,13.7519,13.7266,13.7329,529221.0
2016-08-16 15:40:00,21.78,21.84,21.77,21.83,615274.0,13.7329,13.7708,13.7266,13.7645,615274.0
2016-08-16 15:50:00,21.84,21.84,21.77,21.79,2104369.0,13.7708,13.7708,13.7266,13.7392,2104369.0
2016-08-17 09:30:00,21.7,21.82,21.57,21.76,677564.0,13.6825,13.7582,13.6005,13.7203,677564.0
2016-08-17 09:40:00,21.76,21.76,21.61,21.71,555333.0,13.7203,13.7203,13.6257,13.6888,555333.0
2016-08-17 09:50:00,21.7,21.71,21.6,21.6,267327.0,13.6825,13.6888,13.6194,13.6194,267327.0
2016-08-17 10:00:00,21.59,21.69,21.58,21.69,218840.0,13.6131,13.6762,13.6068,13.6762,218840.0
2016-08-17 10:10:00,21.69,21.83,21.68,21.81,480495.0,13.6762,13.7645,13.6699,13.7519,480495.0
2016-08-17 10:20:00,21.81,21.85,21.79,21.84,504683.0,13.7519,13.7771,13.7392,13.7708,504683.0
2016-08-17 10:30:00,21.85,21.97,21.84,21.91,915766.0,13.7771,13.8527,13.7708,13.8149,915766.0
2016-08-17 10:40:00,21.91,21.92,21.75,21.81,491624.0,13.8149,13.8212,13.714,13.7519,491624.0
2016-08-17 10:50:00,21.8,21.83,21.74,21.78,468554.0,13.7456,13.7645,13.7077,13.7329,468554.0
2016-08-17 11:00:00,21.78,21.83,21.76,21.83,212823.0,13.7329,13.7645,13.7203,13.7645,212823.0
2016-08-17 11:10:00,21.83,21.95,21.82,21.92,289462.0,13.7645,13.8401,13.7582,13.8212,289462.0
2016-08-17 11:20:00,21.91,21.92,21.74,21.75,325172.0,13.8149,13.8212,13.7077,13.714,325172.0
2016-08-17 11:30:00,21.75,21.75,21.58,21.6,460057.0,13.714,13.714,13.6068,13.6194,460057.0
2016-08-17 11:40:00,21.59,21.67,21.59,21.63,288022.0,13.6131,13.6636,13.6131,13.6384,288022.0
2016-08-17 11:50:00,21.63,21.64,21.49,21.51,657683.0,13.6384,13.6447,13.5501,13.5627,657683.0
2016-08-17 12:00:00,21.52,21.55,21.46,21.5,1115313.0,13.569,13.5879,13.5312,13.5564,1115313.0
2016-08-17 12:10:00,21.5,21.59,21.48,21.57,299039.0,13.5564,13.6131,13.5438,13.6005,299039.0
2016-08-17 12:20:00,21.57,21.61,21.55,21.57,335907.0,13.6005,13.6257,13.5879,13.6005,335907.0
2016-08-17 12:30:00,21.57,21.62,21.56,21.57,430315.0,13.6005,13.6321,13.5942,13.6005,430315.0
2016-08-17 12:40:00,21.57,21.57,21.52,21.55,281716.0,13.6005,13.6005,13.569,13.5879,281716.0
2016-08-17 12:50:00,21.55,21.56,21.52,21.54,246010.0,13.5879,13.5942,13.569,13.5816,246010.0
2016-08-17 13:00:00,21.54,21.61,21.53,21.6,269097.0,13.5816,13.6257,13.5753,13.6194,269097.0
2016-08-17 13:10:00,21.6,21.6,21.56,21.57,157564.0,13.6194,13.6194,13.5942,13.6005,157564.0
2016-08-17 13:20:00,21.57,21.59,21.54,21.56,170794.0,13.6005,13.6131,13.5816,13.5942,170794.0
2016-08-17 13:30:00,21.56,21.59,21.54,21.58,172134.0,13.5942,13.6131,13.5816,13.6068,172134.0
2016-08-17 13:40:00,21.59,21.6,21.56,21.58,146734.0,13.6131,13.6194,13.5942,13.6068,146734.0
2016-08-17 13:50:00,21.57,21.58,21.54,21.56,199599.0,13.6005,13.6068,13.5816,13.5942,199599.0
2016-08-17 14:00:00,21.56,21.64,21.53,21.63,449055.0,13.5942,13.6447,13.5753,13.6384,449055.0
2016-08-17 14:10:00,21.64,21.67,21.62,21.64,342004.0,13.6447,13.6636,13.6321,13.6447,342004.0
2016-08-17 14:20:00,21.65,21.72,21.64,21.68,238021.0,13.651,13.6951,13.6447,13.6699,238021.0
2016-08-17 14:30:00,21.69,21.74,21.65,21.7,225664.0,13.6762,13.7077,13.651,13.6825,225664.0
2016-08-17 14:40:00,21.7,21.71,21.62,21.67,275807.0,13.6825,13.6888,13.6321,13.6636,275807.0
2016-08-17 14:50:00,21.67,21.72,21.66,21.71,179920.0,13.6636,13.6951,13.6573,13.6888,179920.0
2016-08-17 15:00:00,21.71,21.72,21.67,21.68,220395.0,13.6888,13.6951,13.6636,13.6699,220395.0
2016-08-17 15:10:00,21.68,21.7,21.67,21.69,115574.0,13.6699,13.6825,13.6636,13.6762,115574.0
2016-08-17 15:20:00,21.69,21.7,21.65,21.7,421933.0,13.6762,13.6825,13.651,13.6825,421933.0
2016-08-17 15:30:00,21.7,21.74,21.69,21.73,215072.0,13.6825,13.7077,13.6762,13.7014,215072.0
2016-08-17 15:40:00,21.74,21.78,21.73,21.78,397064.0,13.7077,13.7329,13.7014,13.7329,397064.0
2016-08-17 15:50:00,21.78,21.79,21.72,21.75,1104495.0,13.7329,13.7392,13.6951,13.714,1104495.0
2016-08-18 09:30:00,22.15,22.2,22.04,22.12,917240.0,13.9662,13.9978,13.8969,13.9473,917240.0
2016-08-18 09:40:00,22.11,22.23,22.01,22.22,600910.0,13.941,14.0167,13.878,14.0104,600910.0
2016-08-18 09:50:00,22.23,22.23,22.12,22.17,373384.0,14.0167,14.0167,13.9473,13.9788,373384.0
2016-08-18 10:00:00,22.17,22.23,22.12,22.14,315350.0,13.9788,14.0167,13.9473,13.9599,315350.0
2016-08-18 10:10:00,22.14,22.23,22.13,22.2,277094.0,13.9599,14.0167,13.9536,13.9978,277094.0
2016-08-18 10:20:00,22.19,22.25,22.17,22.24,244607.0,13.9915,14.0293,13.9788,14.023,244607.0
2016-08-18 10:30:00,22.24,22.29,22.23,22.25,282768.0,14.023,14.0545,14.0167,14.0293,282768.0
2016-08-18 10:40:00,22.24,22.3,22.24,22.3,206122.0,14.023,14.0608,14.023,14.0608,206122.0
2016-08-18 10:50:00,22.29,22.3,22.24,22.27,209097.0,14.0545,14.0608,14.023,14.0419,209097.0
2016-08-18 11:00:00,22.27,22.27,22.23,22.25,159094.0,14.0419,14.0419,14.0167,14.0293,159094.0
2016-08-18 11:10:00,22.26,22.26,22.23,22.25,144823.0,14.0356,14.0356,14.0167,14.0293,144823.0
2016-08-18 11:20:00,22.25,22.34,22.24,22.34,376362.0,14.0293,14.086,14.023,14.086,376362.0
2016-08-18 11:30:00,22.34,22.4,22.33,22.37,310429.0,14.086,14.1239,14.0797,14.105,310429.0
2016-08-18 11:40:00,22.37,22.45,22.36,22.42,346024.0,14.105,14.1554,14.0986,14.1365,346024.0
2016-08-18 11:50:00,22.42,22.43,22.34,22.34,271601.0,14.1365,14.1428,14.086,14.086,271601.0
2016-08-18 12:00:00,22.35,22.37,22.32,22.36,294672.0,14.0923,14.105,14.0734,14.0986,294672.0
2016-08-18 12:10:00,22.36,22.46,22.35,22.45,594348.0,14.0986,14.1617,14.0923,14.1554,594348.0
2016-08-18 12:20:00,22.44,22.45,22.34,22.38,223799.0,14.1491,14.1554,14.086,14.1113,223799.0
2016-08-18 12:30:00,22.37,22.42,22.36,22.42,208154.0,14.105,14.1365,14.0986,14.1365,208154.0
2016-08-18 12:40:00,22.42,22.43,22.39,22.43,237525.0,14.1365,14.1428,14.1176,14.1428,237525.0
2016-08-18 12:50:00,22.43,22.43,22.38,22.39,254923.0,14.1428,14.1428,14.1113,14.1176,254923.0
2016-08-18 13:00:00,22.39,22.46,22.38,22.43,603633.0,14.1176,14.1617,14.1113,14.1428,603633.0
2016-08-18 13:10:00,22.43,22.49,22.41,22.46,443743.0,14.1428,14.1806,14.1302,14.1617,443743.0
2016-08-18 13:20:00,22.45,22.57,22.43,22.57,623684.0,14.1554,14.2311,14.1428,14.2311,623684.0
2016-08-18 13:30:00,22.57,22.79,22.55,22.71,1249357.0,14.2311,14.3698,14.2184,14.3193,1249357.0
2016-08-18 13:40:00,22.72,22.72,22.57,22.6,1320216.0,14.3256,14.3256,14.2311,14.25,1320216.0
2016-08-18 13:50:00,22.61,22.7,22.58,22.7,495205.0,14.2563,14.313,14.2374,14.313,495205.0
2016-08-18 14:00:00,22.7,22.72,22.68,22.72,645267.0,14.313,14.3256,14.3004,14.3256,645267.0
2016-08-18 14:10:00,22.72,22.77,22.71,22.73,626316.0,14.3256,14.3572,14.3193,14.3319,626316.0
2016-08-18 14:20:00,22.73,22.76,22.64,22.68,734211.0,14.3319,14.3509,14.2752,14.3004,734211.0
2016-08-18 14:30:00,22.67,22.67,22.61,22.66,541161.0,14.2941,14.2941,14.2563,14.2878,541161.0
2016-08-18 14:40:00,22.66,22.69,22.58,22.63,501351.0,14.2878,14.3067,14.2374,14.2689,501351.0
2016-08-18 14:50:00,22.63,22.64,22.59,22.63,380445.0,14.2689,14.2752,14.2437,14.2689,380445.0
2016-08-18 15:00:00,22.62,22.75,22.61,22.73,603960.0,14.2626,14.3446,14.2563,14.3319,603960.0
2016-08-18 15:10:00,22.74,22.74,22.68,22.73,388255.0,14.3382,14.3382,14.3004,14.3319,388255.0
2016-08-18 15:20:00,22.73,22.73,22.7,22.7,521125.0,14.3319,14.3319,14.313,14.313,521125.0
2016-08-18 15:30:00,22.71,22.71,22.62,22.64,912309.0,14.3193,14.3193,14.2626,14.2752,912309.0
2016-08-18 15:40:00,22.64,22.71,22.63,22.7,1027118.0,14.2752,14.3193,14.2689,14.313,1027118.0
2016-08-18 15:50:00,22.7,22.72,22.68,22.71,2420714.0,14.313,14.3256,14.3004,14.3193,2420714.0
2016-08-19 09:30:00,22.55,22.57,22.4,22.4,896029.0,14.2184,14.2311,14.1239,14.1239,896029.0
2016-08-19 09:40:00,22.41,22.6,22.39,22.42,429735.0,14.1302,14.25,14.1176,14.1365,429735.0
2016-08-19 09:50:00,22.43,22.51,22.41,22.42,236214.0,14.1428,14.1932,14.1302,14.1365,236214.0
2016-08-19 10:00:00,22.43,22.47,22.36,22.36,334125.0,14.1428,14.168,14.0986,14.0986,334125.0
2016-08-19 10:10:00,22.37,22.46,22.33,22.44,452585.0,14.105,14.1617,14.0797,14.1491,452585.0
2016-08-19 10:20:00,22.44,22.47,22.38,22.45,177887.0,14.1491,14.168,14.1113,14.1554,177887.0
2016-08-19 10:30:00,22.44,22.47,22.37,22.39,127292.0,14.1491,14.168,14.105,14.1176,127292.0
2016-08-19 10:40:00,22.39,22.43,22.37,22.39,179297.0,14.1176,14.1428,14.105,14.1176,179297.0
2016-08-19 10:50:00,22.38,22.43,22.35,22.35,150389.0,14.1113,14.1428,14.0923,14.0923,150389.0
2016-08-19 11:00:00,22.36,22.39,22.33,22.34,151413.0,14.0986,14.1176,14.0797,14.086,151413.0
2016-08-19 11:10:00,22.34,22.34,22.3,22.32,174419.0,14.086,14.086,14.0608,14.0734,174419.0
2016-08-19 11:20:00,22.31,22.32,22.26,22.29,199524.0,14.0671,14.0734,14.0356,14.0545,199524.0
2016-08-19 11:30:00,22.29,22.3,22.19,22.2,239666.0,14.0545,14.0608,13.9915,13.9978,239666.0
2016-08-19 11:40:00,22.2,22.27,22.2,22.22,177433.0,13.9978,14.0419,13.9978,14.0104,177433.0
2016-08-19 11:50:00,22.22,22.24,22.19,22.24,199272.0,14.0104,14.023,13.9915,14.023,199272.0
2016-08-19 12:00:00,22.23,22.26,22.23,22.25,208768.0,14.0167,14.0356,14.0167,14.0293,208768.0
2016-08-19 12:10:00,22.25,22.28,22.21,22.21,235599.0,14.0293,14.0482,14.0041,14.0041,235599.0
2016-08-19 12:20:00,22.22,22.27,22.21,22.27,109507.0,14.0104,14.0419,14.0041,14.0419,109507.0
2016-08-19 12:30:00,22.27,22.28,22.24,22.26,90227.0,14.0419,14.0482,14.023,14.0356,90227.0
2016-08-19 12:40:00,22.26,22.29,22.25,22.28,163190.0,14.0356,14.0545,14.0293,14.0482,163190.0
2016-08-19 12:50:00,22.28,22.29,22.22,22.24,186038.0,14.0482,14.0545,14.0104,14.023,186038.0
2016-08-19 13:00:00,22.25,22.28,22.23,22.28,143616.0,14.0293,14.0482,14.0167,14.0482,143616.0
2016-08-19 13:10:00,22.28,22.29,22.26,22.27,59712.0,14.0482,14.0545,14.0356,14.0419,59712.0
2016-08-19 13:20:00,22.28,22.28,22.23,22.25,141675.0,14.0482,14.0482,14.0167,14.0293,141675.0
2016-08-19 13:30:00,22.26,22.26,22.23,22.26,78595.0,14.0356,14.0356,14.0167,14.0356,78595.0
2016-08-19 13:40:00,22.26,22.29,22.25,22.29,83704.0,14.0356,14.0545,14.0293,14.0545,83704.0
2016-08-19 13:50:00,22.29,22.29,22.24,22.27,133419.0,14.0545,14.0545,14.023,14.0419,133419.0
2016-08-19 14:00:00,22.27,22.28,22.26,22.28,66117.0,14.0419,14.0482,14.0356,14.0482,66117.0
2016-08-19 14:10:00,22.28,22.28,22.25,22.26,121233.0,14.0482,14.0482,14.0293,14.0356,121233.0
2016-08-19 14:20:00,22.27,22.28,22.24,22.25,167009.0,14.0419,14.0482,14.023,14.0293,167009.0
2016-08-19 14:30:00,22.25,22.27,22.24,22.25,193393.0,14.0293,14.0419,14.023,14.0293,193393.0
2016-08-19 14:40:00,22.25,22.25,22.21,22.23,229174.0,14.0293,14.0293,14.0041,14.0167,229174.0
2016-08-19 14:50:00,22.23,22.27,22.22,22.27,137969.0,14.0167,14.0419,14.0104,14.0419,137969.0
2016-08-19 15:00:00,22.27,22.29,22.23,22.24,243039.0,14.0419,14.0545,14.0167,14.023,243039.0
2016-08-19 15:10:00,22.24,22.26,22.22,22.26,254124.0,14.023,14.0356,14.0104,14.0356,254124.0
2016-08-19 15:20:00,22.25,22.28,22.25,22.28,280705.0,14.0293,14.0482,14.0293,14.0482,280705.0
2016-08-19 15:30:00,22.28,22.37,22.27,22.37,454035.0,14.0482,14.105,14.0419,14.105,454035.0
2016-08-19 15:40:00,22.37,22.38,22.32,22.32,423869.0,14.105,14.1113,14.0734,14.0734,423869.0
2016-08-19 15:50:00,22.33,22.33,22.26,22.28,1244217.0,14.0797,14.0797,14.0356,14.0482,1244217.0
2016-08-22 09:30:00,22.03,22.11,21.87,21.91,535529.0,13.8906,13.941,13.7897,13.8149,535529.0
2016-08-22 09:40:00,21.91,21.97,21.76,21.78,430551.0,13.8149,13.8527,13.7203,13.7329,430551.0
2016-08-22 09:50:00,21.79,21.85,21.76,21.81,305048.0,13.7392,13.7771,13.7203,13.7519,305048.0
2016-08-22 10:00:00,21.81,21.82,21.73,21.74,453331.0,13.7519,13.7582,13.7014,13.7077,453331.0
2016-08-22 10:10:00,21.74,21.82,21.74,21.82,292583.0,13.7077,13.7582,13.7077,13.7582,292583.0
2016-08-22 10:20:00,21.81,21.82,21.75,21.76,214383.0,13.7519,13.7582,13.714,13.7203,214383.0
2016-08-22 10:30:00,21.77,21.79,21.68,21.69,338201.0,13.7266,13.7392,13.6699,13.6762,338201.0
2016-08-22 10:40:00,21.7,21.76,21.69,21.74,183711.0,13.6825,13.7203,13.6762,13.7077,183711.0
2016-08-22 10:50:00,21.74,21.79,21.72,21.77,235729.0,13.7077,13.7392,13.6951,13.7266,235729.0
2016-08-22 11:00:00,21.78,21.8,21.72,21.73,290134.0,13.7329,13.7456,13.6951,13.7014,290134.0
2016-08-22 11:10:00,21.73,21.78,21.61,21.61,371026.0,13.7014,13.7329,13.6257,13.6257,371026.0
2016-08-22 11:20:00,21.62,21.7,21.59,21.65,307643.0,13.6321,13.6825,13.6131,13.651,307643.0
2016-08-22 11:30:00,21.65,21.71,21.65,21.67,195674.0,13.651,13.6888,13.651,13.6636,195674.0
2016-08-22 11:40:00,21.67,21.69,21.6,21.66,262724.0,13.6636,13.6762,13.6194,13.6573,262724.0
2016-08-22 11:50:00,21.66,21.73,21.65,21.73,186151.0,13.6573,13.7014,13.651,13.7014,186151.0
2016-08-22 12:00:00,21.73,21.79,21.72,21.78,221255.0,13.7014,13.7392,13.6951,13.7329,221255.0
2016-08-22 12:10:00,21.77,21.85,21.76,21.84,330888.0,13.7266,13.7771,13.7203,13.7708,330888.0
2016-08-22 12:20:00,21.84,21.93,21.83,21.87,225145.0,13.7708,13.8275,13.7645,13.7897,225145.0
2016-08-22 12:30:00,21.88,21.97,21.87,21.96,360112.0,13.796,13.8527,13.7897,13.8464,360112.0
2016-08-22 12:40:00,21.96,22.0,21.93,21.95,311281.0,13.8464,13.8717,13.8275,13.8401,311281.0
2016-08-22 12:50:00,21.94,22.0,21.94,22.0,179900.0,13.8338,13.8717,13.8338,13.8717,179900.0
2016-08-22 13:00:00,22.0,22.01,21.94,21.95,236420.0,13.8717,13.878,13.8338,13.8401,236420.0
2016-08-22 13:10:00,21.94,22.03,21.94,22.03,140874.0,13.8338,13.8906,13.8338,13.8906,140874.0
2016-08-22 13:20:00,22.02,22.04,21.96,22.0,233617.0,13.8843,13.8969,13.8464,13.8717,233617.0
2016-08-22 13:30:00,22.0,22.08,21.99,22.08,145417.0,13.8717,13.9221,13.8654,13.9221,145417.0
2016-08-22 13:40:00,22.07,22.14,22.07,22.14,294023.0,13.9158,13.9599,13.9158,13.9599,294023.0
2016-08-22 13:50:00,22.14,22.17,22.09,22.12,211129.0,13.9599,13.9788,13.9284,13.9473,211129.0
2016-08-22 14:00:00,22.13,22.13,22.09,22.12,186748.0,13.9536,13.9536,13.9284,13.9473,186748.0
2016-08-22 14:10:00,22.11,22.11,22.07,22.1,184389.0,13.941,13.941,13.9158,13.9347,184389.0
2016-08-22 14:20:00,22.1,22.11,22.05,22.06,197884.0,13.9347,13.941,13.9032,13.9095,197884.0
2016-08-22 14:30:00,22.06,22.06,21.97,22.02,322466.0,13.9095,13.9095,13.8527,13.8843,322466.0
2016-08-22 14:40:00,22.02,22.05,21.99,21.99,253297.0,13.8843,13.9032,13.8654,13.8654,253297.0
2016-08-22 14:50:00,21.99,22.0,21.98,21.98,220568.0,13.8654,13.8717,13.859,13.859,220568.0
2016-08-22 15:00:00,21.98,22.0,21.94,22.0,229470.0,13.859,13.8717,13.8338,13.8717,229470.0
2016-08-22 15:10:00,22.0,22.02,21.99,22.01,197722.0,13.8717,13.8843,13.8654,13.878,197722.0
2016-08-22 15:20:00,22.01,22.01,21.99,22.01,239666.0,13.878,13.878,13.8654,13.878,239666.0
2016-08-22 15:30:00,22.0,22.03,21.99,21.99,273285.0,13.8717,13.8906,13.8654,13.8654,273285.0
2016-08-22 15:40:00,21.99,22.0,21.94,21.94,428673.0,13.8654,13.8717,13.8338,13.8338,428673.0
2016-08-22 15:50:00,21.95,21.97,21.91,21.93,1399145.0,13.8401,13.8527,13.8149,13.8275,1399145.0
2016-08-23 09:30:00,21.96,22.17,21.92,22.17,495389.0,13.8464,13.9788,13.8212,13.9788,495389.0
2016-08-23 09:40:00,22.16,22.19,22.09,22.16,509947.0,13.9725,13.9915,13.9284,13.9725,509947.0
2016-08-23 09:50:00,22.16,22.2,22.13,22.2,366927.0,13.9725,13.9978,13.9536,13.9978,366927.0
2016-08-23 10:00:00,22.2,22.28,22.17,22.2,371585.0,13.9978,14.0482,13.9788,13.9978,371585.0
2016-08-23 10:10:00,22.2,22.21,22.11,22.12,252359.0,13.9978,14.0041,13.941,13.9473,252359.0
2016-08-23 10:20:00,22.12,22.19,22.11,22.19,203338.0,13.9473,13.9915,13.941,13.9915,203338.0
2016-08-23 10:30:00,22.18,22.2,22.15,22.17,153264.0,13.9852,13.9978,13.9662,13.9788,153264.0
2016-08-23 10:40:00,22.17,22.25,22.14,22.21,288651.0,13.9788,14.0293,13.9599,14.0041,288651.0
2016-08-23 10:50:00,22.23,22.24,22.18,22.23,236343.0,14.0167,14.023,13.9852,14.0167,236343.0
2016-08-23 11:00:00,22.23,22.25,22.14,22.15,247393.0,14.0167,14.0293,13.9599,13.9662,247393.0
2016-08-23 11:10:00,22.15,22.22,22.14,22.21,179999.0,13.9662,14.0104,13.9599,14.0041,179999.0
2016-08-23 11:20:00,22.22,22.25,22.2,22.23,223561.0,14.0104,14.0293,13.9978,14.0167,223561.0
2016-08-23 11:30:00,22.23,22.24,22.16,22.2,252550.0,14.0167,14.023,13.9725,13.9978,252550.0
2016-08-23 11:40:00,22.2,22.2,22.17,22.18,169047.0,13.9978,13.9978,13.9788,13.9852,169047.0
2016-08-23 11:50:00,22.19,22.19,22.08,22.08,232045.0,13.9915,13.9915,13.9221,13.9221,232045.0
2016-08-23 12:00:00,22.09,22.11,22.08,22.09,234176.0,13.9284,13.941,13.9221,13.9284,234176.0
2016-08-23 12:10:00,22.09,22.14,22.08,22.12,124460.0,13.9284,13.9599,13.9221,13.9473,124460.0
2016-08-23 12:20:00,22.13,22.19,22.11,22.19,265898.0,13.9536,13.9915,13.941,13.9915,265898.0
2016-08-23 12:30:00,22.19,22.24,22.17,22.23,193879.0,13.9915,14.023,13.9788,14.0167,193879.0
2016-08-23 12:40:00,22.22,22.24,22.2,22.23,212782.0,14.0104,14.023,13.9978,14.0167,212782.0
2016-08-23 12:50:00,22.23,22.28,22.22,22.26,224847.0,14.0167,14.0482,14.0104,14.0356,224847.0
2016-08-23 13:00:00,22.25,22.32,22.25,22.28,219280.0,14.0293,14.0734,14.0293,14.0482,219280.0
2016-08-23 13:10:00,22.28,22.31,22.23,22.24,217755.0,14.0482,14.0671,14.0167,14.023,217755.0
2016-08-23 13:20:00,22.23,22.25,22.22,22.25,118454.0,14.0167,14.0293,14.0104,14.0293,118454.0
2016-08-23 13:30:00,22.24,22.27,22.23,22.24,180639.0,14.023,14.0419,14.0167,14.023,180639.0
2016-08-23 13:40:00,22.24,22.26,22.23,22.26,130829.0,14.023,14.0356,14.0167,14.0356,130829.0
2016-08-23 13:50:00,22.25,22.26,22.23,22.23,143435.0,14.0293,14.0356,14.0167,14.0167,143435.0
2016-08-23 14:00:00,22.23,22.24,22.16,22.19,281435.0,14.0167,14.023,13.9725,13.9915,281435.0
2016-08-23 14:10:00,22.19,22.2,22.17,22.17,294597.0,13.9915,13.9978,13.9788,13.9788,294597.0
2016-08-23 14:20:00,22.18,22.21,22.14,22.2,442822.0,13.9852,14.0041,13.9599,13.9978,442822.0
2016-08-23 14:30:00,22.21,22.21,22.16,22.19,310399.0,14.0041,14.0041,13.9725,13.9915,310399.0
2016-08-23 14:40:00,22.19,22.22,22.18,22.21,232727.0,13.9915,14.0104,13.9852,14.0041,232727.0
2016-08-23 14:50:00,22.21,22.22,22.21,22.21,285897.0,14.0041,14.0104,14.0041,14.0041,285897.0
2016-08-23 15:00:00,22.21,22.22,22.21,22.21,218744.0,14.0041,14.0104,14.0041,14.0041,218744.0
2016-08-23 15:10:00,22.21,22.23,22.18,22.22,424509.0,14.0041,14.0167,13.9852,14.0104,424509.0
2016-08-23 15:20:00,22.21,22.23,22.16,22.18,441978.0,14.0041,14.0167,13.9725,13.9852,441978.0
2016-08-23 15:30:00,22.17,22.19,22.14,22.14,601660.0,13.9788,13.9915,13.9599,13.9599,601660.0
2016-08-23 15:40:00,22.14,22.16,22.06,22.07,826257.0,13.9599,13.9725,13.9095,13.9158,826257.0
2016-08-23 15:50:00,22.07,22.1,22.05,22.1,1470323.0,13.9158,13.9347,13.9032,13.9347,1470323.0
2016-08-24 09:30:00,22.0,22.14,21.92,22.12,432642.0,13.8717,13.9599,13.8212,13.9473,432642.0
2016-08-24 09:40:00,22.12,22.12,21.94,22.04,430768.0,13.9473,13.9473,13.8338,13.8969,430768.0
2016-08-24 09:50:00,22.03,22.09,22.0,22.04,339688.0,13.8906,13.9284,13.8717,13.8969,339688.0
2016-08-24 10:00:00,22.04,22.08,22.02,22.05,289940.0,13.8969,13.9221,13.8843,13.9032,289940.0
2016-08-24 10:10:00,22.05,22.05,21.97,21.97,254711.0,13.9032,13.9032,13.8527,13.8527,254711.0
2016-08-24 10:20:00,21.97,22.06,21.97,22.01,248680.0,13.8527,13.9095,13.8527,13.878,248680.0
2016-08-24 10:30:00,22.0,22.01,21.91,21.91,280595.0,13.8717,13.878,13.8149,13.8149,280595.0
2016-08-24 10:40:00,21.91,21.95,21.86,21.89,267124.0,13.8149,13.8401,13.7834,13.8023,267124.0
2016-08-24 10:50:00,21.88,21.95,21.87,21.95,261230.0,13.796,13.8401,13.7897,13.8401,261230.0
2016-08-24 11:00:00,21.95,22.0,21.94,21.99,186181.0,13.8401,13.8717,13.8338,13.8654,186181.0
2016-08-24 11:10:00,21.99,22.0,21.95,21.96,130488.0,13.8654,13.8717,13.8401,13.8464,130488.0
2016-08-24 11:20:00,21.96,21.97,21.9,21.92,182397.0,13.8464,13.8527,13.8086,13.8212,182397.0
2016-08-24 11:30:00,21.92,21.92,21.86,21.87,302303.0,13.8212,13.8212,13.7834,13.7897,302303.0
2016-08-24 11:40:00,21.86,21.9,21.85,21.87,279933.0,13.7834,13.8086,13.7771,13.7897,279933.0
2016-08-24 11:50:00,21.87,21.88,21.85,21.87,131747.0,13.7897,13.796,13.7771,13.7897,131747.0
2016-08-24 12:00:00,21.87,21.9,21.85,21.89,289533.0,13.7897,13.8086,13.7771,13.8023,289533.0
2016-08-24 12:10:00,21.89,21.95,21.88,21.93,148309.0,13.8023,13.8401,13.796,13.8275,148309.0
2016-08-24 12:20:00,21.92,21.94,21.87,21.92,208346.0,13.8212,13.8338,13.7897,13.8212,208346.0
2016-08-24 12:30:00,21.92,21.93,21.89,21.91,99359.0,13.8212,13.8275,13.8023,13.8149,99359.0
2016-08-24 12:40:00,21.9,21.94,21.9,21.94,106416.0,13.8086,13.8338,13.8086,13.8338,106416.0
2016-08-24 12:50:00,21.94,21.97,21.92,21.96,134018.0,13.8338,13.8527,13.8212,13.8464,134018.0
2016-08-24 13:00:00,21.96,21.96,21.95,21.95,70975.0,13.8464,13.8464,13.8401,13.8401,70975.0
2016-08-24 13:10:00,21.96,21.96,21.93,21.94,182649.0,13.8464,13.8464,13.8275,13.8338,182649.0
2016-08-24 13:20:00,21.94,21.96,21.93,21.96,94862.0,13.8338,13.8464,13.8275,13.8464,94862.0
2016-08-24 13:30:00,21.95,21.96,21.94,21.95,94241.0,13.8401,13.8464,13.8338,13.8401,94241.0
2016-08-24 13:40:00,21.96,21.97,21.94,21.95,203994.0,13.8464,13.8527,13.8338,13.8401,203994.0
2016-08-24 13:50:00,21.95,21.97,21.93,21.96,178565.0,13.8401,13.8527,13.8275,13.8464,178565.0
2016-08-24 14:00:00,21.97,21.98,21.89,21.92,365323.0,13.8527,13.859,13.8023,13.8212,365323.0
2016-08-24 14:10:00,21.92,21.96,21.91,21.95,252970.0,13.8212,13.8464,13.8149,13.8401,252970.0
2016-08-24 14:20:00,21.95,21.95,21.89,21.91,327012.0,13.8401,13.8401,13.8023,13.8149,327012.0
2016-08-24 14:30:00,21.91,21.91,21.86,21.89,166121.0,13.8149,13.8149,13.7834,13.8023,166121.0
2016-08-24 14:40:00,21.89,21.91,21.84,21.85,341031.0,13.8023,13.8149,13.7708,13.7771,341031.0
2016-08-24 14:50:00,21.85,21.88,21.85,21.86,212221.0,13.7771,13.796,13.7771,13.7834,212221.0
2016-08-24 15:00:00,21.86,21.86,21.79,21.82,360765.0,13.7834,13.7834,13.7392,13.7582,360765.0
2016-08-24 15:10:00,21.82,21.85,21.81,21.82,214542.0,13.7582,13.7771,13.7519,13.7582,214542.0
2016-08-24 15:20:00,21.82,21.83,21.78,21.79,239229.0,13.7582,13.7645,13.7329,13.7392,239229.0
2016-08-24 15:30:00,21.78,21.82,21.73,21.73,536363.0,13.7329,13.7582,13.7014,13.7014,536363.0
2016-08-24 15:40:00,21.73,21.82,21.69,21.81,1050018.0,13.7014,13.7582,13.6762,13.7519,1050018.0
2016-08-24 15:50:00,21.82,21.84,21.77,21.82,1323522.0,13.7582,13.7708,13.7266,13.7582,1323522.0
2016-08-25 09:30:00,21.76,21.86,21.62,21.65,470515.0,13.7203,13.7834,13.6321,13.651,470515.0
2016-08-25 09:40:00,21.64,21.69,21.6,21.65,368819.0,13.6447,13.6762,13.6194,13.651,368819.0
2016-08-25 09:50:00,21.64,21.67,21.58,21.66,384123.0,13.6447,13.6636,13.6068,13.6573,384123.0
2016-08-25 10:00:00,21.65,21.79,21.63,21.76,572217.0,13.651,13.7392,13.6384,13.7203,572217.0
2016-08-25 10:10:00,21.77,21.81,21.72,21.73,378466.0,13.7266,13.7519,13.6951,13.7014,378466.0
2016-08-25 10:20:00,21.73,21.8,21.71,21.78,510257.0,13.7014,13.7456,13.6888,13.7329,510257.0
2016-08-25 10:30:00,21.79,21.83,21.68,21.68,208688.0,13.7392,13.7645,13.6699,13.6699,208688.0
2016-08-25 10:40:00,21.68,21.69,21.63,21.65,345039.0,13.6699,13.6762,13.6384,13.651,345039.0
2016-08-25 10:50:00,21.65,21.68,21.63,21.65,248544.0,13.651,13.6699,13.6384,13.651,248544.0
2016-08-25 11:00:00,21.65,21.74,21.65,21.72,308692.0,13.651,13.7077,13.651,13.6951,308692.0
2016-08-25 11:10:00,21.72,21.73,21.68,21.71,209658.0,13.6951,13.7014,13.6699,13.6888,209658.0
2016-08-25 11:20:00,21.71,21.72,21.64,21.65,189633.0,13.6888,13.6951,13.6447,13.651,189633.0
2016-08-25 11:30:00,21.65,21.68,21.64,21.66,221288.0,13.651,13.6699,13.6447,13.6573,221288.0
2016-08-25 11:40:00,21.66,21.66,21.6,21.6,245728.0,13.6573,13.6573,13.6194,13.6194,245728.0
2016-08-25 11:50:00,21.6,21.6,21.55,21.59,309282.0,13.6194,13.6194,13.5879,13.6131,309282.0
2016-08-25 12:00:00,21.58,21.61,21.57,21.59,205335.0,13.6068,13.6257,13.6005,13.6131,205335.0
2016-08-25 12:10:00,21.59,21.64,21.58,21.64,150656.0,13.6131,13.6447,13.6068,13.6447,150656.0
2016-08-25 12:20:00,21.64,21.64,21.61,21.62,79677.0,13.6447,13.6447,13.6257,13.6321,79677.0
2016-08-25 12:30:00,21.62,21.66,21.61,21.64,165747.0,13.6321,13.6573,13.6257,13.6447,165747.0
2016-08-25 12:40:00,21.65,21.66,21.63,21.66,139971.0,13.651,13.6573,13.6384,13.6573,139971.0
2016-08-25 12:50:00,21.66,21.69,21.65,21.69,255620.0,13.6573,13.6762,13.651,13.6762,255620.0
2016-08-25 13:00:00,21.69,21.7,21.64,21.64,161696.0,13.6762,13.6825,13.6447,13.6447,161696.0
2016-08-25 13:10:00,21.65,21.65,21.61,21.62,105906.0,13.651,13.651,13.6257,13.6321,105906.0
2016-08-25 13:20:00,21.62,21.64,21.6,21.63,423087.0,13.6321,13.6447,13.6194,13.6384,423087.0
2016-08-25 13:30:00,21.63,21.65,21.57,21.57,241255.0,13.6384,13.651,13.6005,13.6005,241255.0
2016-08-25 13:40:00,21.57,21.58,21.53,21.57,298197.0,13.6005,13.6068,13.5753,13.6005,298197.0
2016-08-25 13:50:00,21.57,21.62,21.55,21.62,169850.0,13.6005,13.6321,13.5879,13.6321,169850.0
2016-08-25 14:00:00,21.62,21.62,21.54,21.55,272669.0,13.6321,13.6321,13.5816,13.5879,272669.0
2016-08-25 14:10:00,21.54,21.59,21.53,21.58,209698.0,13.5816,13.6131,13.5753,13.6068,209698.0
2016-08-25 14:20:00,21.59,21.59,21.55,21.55,237825.0,13.6131,13.6131,13.5879,13.5879,237825.0
2016-08-25 14:30:00,21.55,21.57,21.5,21.51,340906.0,13.5879,13.6005,13.5564,13.5627,340906.0
2016-08-25 14:40:00,21.5,21.53,21.5,21.51,313723.0,13.5564,13.5753,13.5564,13.5627,313723.0
2016-08-25 14:50:00,21.51,21.52,21.49,21.51,182434.0,13.5627,13.569,13.5501,13.5627,182434.0
2016-08-25 15:00:00,21.51,21.51,21.48,21.49,169841.0,13.5627,13.5627,13.5438,13.5501,169841.0
2016-08-25 15:10:00,21.49,21.5,21.43,21.49,528228.0,13.5501,13.5564,13.5123,13.5501,528228.0
2016-08-25 15:20:00,21.49,21.53,21.48,21.52,264471.0,13.5501,13.5753,13.5438,13.569,264471.0
2016-08-25 15:30:00,21.53,21.53,21.5,21.51,275416.0,13.5753,13.5753,13.5564,13.5627,275416.0
2016-08-25 15:40:00,21.51,21.52,21.47,21.49,624778.0,13.5627,13.569,13.5375,13.5501,624778.0
2016-08-25 15:50:00,21.48,21.52,21.48,21.52,1274982.0,13.5438,13.569,13.5438,13.569,1274982.0
2016-08-26 09:30:00,21.59,21.68,21.53,21.63,289419.0,13.6131,13.6699,13.5753,13.6384,289419.0
2016-08-26 09:40:00,21.64,21.69,21.59,21.65,170840.0,13.6447,13.6762,13.6131,13.651,170840.0
2016-08-26 09:50:00,21.65,21.71,21.62,21.67,152267.0,13.651,13.6888,13.6321,13.6636,152267.0
2016-08-26 10:00:00,21.66,21.71,21.55,21.69,361804.0,13.6573,13.6888,13.5879,13.6762,361804.0
2016-08-26 10:10:00,21.7,21.82,21.67,21.77,264962.0,13.6825,13.7582,13.6636,13.7266,264962.0
2016-08-26 10:20:00,21.77,21.83,21.76,21.79,184818.0,13.7266,13.7645,13.7203,13.7392,184818.0
2016-08-26 10:30:00,21.79,21.81,21.71,21.72,186677.0,13.7392,13.7519,13.6888,13.6951,186677.0
2016-08-26 10:40:00,21.71,21.72,21.61,21.62,229032.0,13.6888,13.6951,13.6257,13.6321,229032.0
2016-08-26 10:50:00,21.61,21.62,21.58,21.61,141129.0,13.6257,13.6321,13.6068,13.6257,141129.0
2016-08-26 11:00:00,21.61,21.66,21.6,21.62,156175.0,13.6257,13.6573,13.6194,13.6321,156175.0
2016-08-26 11:10:00,21.61,21.65,21.6,21.63,281022.0,13.6257,13.651,13.6194,13.6384,281022.0
2016-08-26 11:20:00,21.63,21.67,21.62,21.67,201129.0,13.6384,13.6636,13.6321,13.6636,201129.0
2016-08-26 11:30:00,21.67,21.67,21.57,21.6,326939.0,13.6636,13.6636,13.6005,13.6194,326939.0
2016-08-26 11:40:00,21.59,21.63,21.53,21.61,190103.0,13.6131,13.6384,13.5753,13.6257,190103.0
2016-08-26 11:50:00,21.61,21.62,21.5,21.55,254425.0,13.6257,13.6321,13.5564,13.5879,254425.0
2016-08-26 12:00:00,21.54,21.55,21.47,21.5,317013.0,13.5816,13.5879,13.5375,13.5564,317013.0
2016-08-26 12:10:00,21.51,21.53,21.44,21.53,196551.0,13.5627,13.5753,13.5186,13.5753,196551.0
2016-08-26 12:20:00,21.52,21.57,21.5,21.55,139321.0,13.569,13.6005,13.5564,13.5879,139321.0
2016-08-26 12:30:00,21.55,21.57,21.52,21.54,160510.0,13.5879,13.6005,13.569,13.5816,160510.0
2016-08-26 12:40:00,21.53,21.58,21.52,21.58,86280.0,13.5753,13.6068,13.569,13.6068,86280.0
2016-08-26 12:50:00,21.57,21.6,21.56,21.58,152706.0,13.6005,13.6194,13.5942,13.6068,152706.0
2016-08-26 13:00:00,21.58,21.63,21.56,21.56,215230.0,13.6068,13.6384,13.5942,13.5942,215230.0
2016-08-26 13:10:00,21.57,21.59,21.52,21.53,112357.0,13.6005,13.6131,13.569,13.5753,112357.0
2016-08-26 13:20:00,21.53,21.56,21.5,21.53,188426.0,13.5753,13.5942,13.5564,13.5753,188426.0
2016-08-26 13:30:00,21.53,21.55,21.5,21.52,176673.0,13.5753,13.5879,13.5564,13.569,176673.0
2016-08-26 13:40:00,21.52,21.54,21.51,21.52,215352.0,13.569,13.5816,13.5627,13.569,215352.0
2016-08-26 13:50:00,21.53,21.53,21.44,21.48,246447.0,13.5753,13.5753,13.5186,13.5438,246447.0
2016-08-26 14:00:00,21.47,21.53,21.47,21.52,148860.0,13.5375,13.5753,13.5375,13.569,148860.0
2016-08-26 14:10:00,21.53,21.56,21.46,21.48,196121.0,13.5753,13.5942,13.5312,13.5438,196121.0
2016-08-26 14:20:00,21.48,21.49,21.42,21.44,180547.0,13.5438,13.5501,13.5059,13.5186,180547.0
2016-08-26 14:30:00,21.44,21.45,21.4,21.43,172622.0,13.5186,13.5249,13.4933,13.5123,172622.0
2016-08-26 14:40:00,21.43,21.44,21.38,21.42,143879.0,13.5123,13.5186,13.4807,13.5059,143879.0
2016-08-26 14:50:00,21.43,21.47,21.41,21.43,140855.0,13.5123,13.5375,13.4996,13.5123,140855.0
2016-08-26 15:00:00,21.43,21.45,21.41,21.44,155451.0,13.5123,13.5249,13.4996,13.5186,155451.0
2016-08-26 15:10:00,21.44,21.45,21.41,21.44,214877.0,13.5186,13.5249,13.4996,13.5186,214877.0
2016-08-26 15:20:00,21.45,21.52,21.43,21.5,283069.0,13.5249,13.569,13.5123,13.5564,283069.0
2016-08-26 15:30:00,21.5,21.55,21.48,21.51,398529.0,13.5564,13.5879,13.5438,13.5627,398529.0
2016-08-26 15:40:00,21.51,21.54,21.47,21.48,459847.0,13.5627,13.5816,13.5375,13.5438,459847.0
2016-08-26 15:50:00,21.48,21.49,21.44,21.48,1427721.0,13.5438,13.5501,13.5186,13.5438,1427721.0
2016-08-29 09:30:00,21.39,21.42,21.23,21.32,416149.0,13.487,13.5059,13.3861,13.4429,416149.0
2016-08-29 09:40:00,21.31,21.41,21.25,21.39,321656.0,13.4366,13.4996,13.3988,13.487,321656.0
2016-08-29 09:50:00,21.39,21.4,21.25,21.34,353681.0,13.487,13.4933,13.3988,13.4555,353681.0
2016-08-29 10:00:00,21.33,21.44,21.31,21.44,224658.0,13.4492,13.5186,13.4366,13.5186,224658.0
2016-08-29 10:10:00,21.44,21.47,21.37,21.42,237392.0,13.5186,13.5375,13.4744,13.5059,237392.0
2016-08-29 10:20:00,21.42,21.49,21.37,21.41,195843.0,13.5059,13.5501,13.4744,13.4996,195843.0
2016-08-29 10:30:00,21.42,21.46,21.37,21.39,266363.0,13.5059,13.5312,13.4744,13.487,266363.0
2016-08-29 10:40:00,21.4,21.47,21.4,21.46,116848.0,13.4933,13.5375,13.4933,13.5312,116848.0
2016-08-29 10:50:00,21.46,21.5,21.41,21.49,177985.0,13.5312,13.5564,13.4996,13.5501,177985.0
2016-08-29 11:00:00,21.49,21.55,21.48,21.5,222472.0,13.5501,13.5879,13.5438,13.5564,222472.0
2016-08-29 11:10:00,21.5,21.55,21.49,21.53,123166.0,13.5564,13.5879,13.5501,13.5753,123166.0
2016-08-29 11:20:00,21.53,21.59,21.52,21.59,221578.0,13.5753,13.6131,13.569,13.6131,221578.0
2016-08-29 11:30:00,21.59,21.63,21.58,21.6,164490.0,13.6131,13.6384,13.6068,13.6194,164490.0
2016-08-29 11:40:00,21.61,21.68,21.6,21.65,336504.0,13.6257,13.6699,13.6194,13.651,336504.0
2016-08-29 11:50:00,21.65,21.67,21.61,21.62,190167.0,13.651,13.6636,13.6257,13.6321,190167.0
2016-08-29 12:00:00,21.62,21.63,21.55,21.62,353830.0,13.6321,13.6384,13.5879,13.6321,353830.0
2016-08-29 12:10:00,21.61,21.66,21.61,21.63,178353.0,13.6257,13.6573,13.6257,13.6384,178353.0
2016-08-29 12:20:00,21.63,21.66,21.63,21.64,112905.0,13.6384,13.6573,13.6384,13.6447,112905.0
2016-08-29 12:30:00,21.65,21.65,21.62,21.64,201492.0,13.651,13.651,13.6321,13.6447,201492.0
2016-08-29 12:40:00,21.64,21.69,21.63,21.67,164280.0,13.6447,13.6762,13.6384,13.6636,164280.0
2016-08-29 12:50:00,21.66,21.68,21.66,21.68,107354.0,13.6573,13.6699,13.6573,13.6699,107354.0
2016-08-29 13:00:00,21.68,21.74,21.67,21.74,203941.0,13.6699,13.7077,13.6636,13.7077,203941.0
2016-08-29 13:10:00,21.74,21.75,21.69,21.7,240072.0,13.7077,13.714,13.6762,13.6825,240072.0
2016-08-29 13:20:00,21.71,21.73,21.69,21.7,273547.0,13.6888,13.7014,13.6762,13.6825,273547.0
2016-08-29 13:30:00,21.7,21.73,21.7,21.72,93128.0,13.6825,13.7014,13.6825,13.6951,93128.0
2016-08-29 13:40:00,21.71,21.75,21.71,21.74,201593.0,13.6888,13.714,13.6888,13.7077,201593.0
2016-08-29 13:50:00,21.74,21.75,21.7,21.71,140455.0,13.7077,13.714,13.6825,13.6888,140455.0
2016-08-29 14:00:00,21.71,21.74,21.71,21.74,158784.0,13.6888,13.7077,13.6888,13.7077,158784.0
2016-08-29 14:10:00,21.73,21.8,21.73,21.79,253356.0,13.7014,13.7456,13.7014,13.7392,253356.0
2016-08-29 14:20:00,21.8,21.8,21.77,21.78,307173.0,13.7456,13.7456,13.7266,13.7329,307173.0
2016-08-29 14:30:00,21.78,21.78,21.73,21.73,264471.0,13.7329,13.7329,13.7014,13.7014,264471.0
2016-08-29 14:40:00,21.74,21.77,21.73,21.76,240890.0,13.7077,13.7266,13.7014,13.7203,240890.0
2016-08-29 14:50:00,21.76,21.8,21.75,21.77,225037.0,13.7203,13.7456,13.714,13.7266,225037.0
2016-08-29 15:00:00,21.77,21.77,21.75,21.75,111862.0,13.7266,13.7266,13.714,13.714,111862.0
2016-08-29 15:10:00,21.75,21.8,21.75,21.79,230253.0,13.714,13.7456,13.714,13.7392,230253.0
2016-08-29 15:20:00,21.79,21.79,21.74,21.76,236072.0,13.7392,13.7392,13.7077,13.7203,236072.0
2016-08-29 15:30:00,21.76,21.77,21.74,21.76,268762.0,13.7203,13.7266,13.7077,13.7203,268762.0
2016-08-29 15:40:00,21.75,21.76,21.74,21.75,361084.0,13.714,13.7203,13.7077,13.714,361084.0
2016-08-29 15:50:00,21.74,21.78,21.74,21.78,677755.0,13.7077,13.7329,13.7077,13.7329,677755.0
2016-08-30 09:30:00,21.85,21.92,21.82,21.83,245671.0,13.7771,13.8212,13.7582,13.7645,245671.0
2016-08-30 09:40:00,21.83,21.85,21.76,21.83,166728.0,13.7645,13.7771,13.7203,13.7645,166728.0
2016-08-30 09:50:00,21.83,21.9,21.82,21.85,188436.0,13.7645,13.8086,13.7582,13.7771,188436.0
2016-08-30 10:00:00,21.85,21.87,21.79,21.82,219553.0,13.7771,13.7897,13.7392,13.7582,219553.0
2016-08-30 10:10:00,21.82,21.86,21.76,21.77,236794.0,13.7582,13.7834,13.7203,13.7266,236794.0
2016-08-30 10:20:00,21.77,21.84,21.76,21.82,145241.0,13.7266,13.7708,13.7203,13.7582,145241.0
2016-08-30 10:30:00,21.82,21.84,21.73,21.75,240354.0,13.7582,13.7708,13.7014,13.714,240354.0
2016-08-30 10:40:00,21.75,21.78,21.7,21.73,189492.0,13.714,13.7329,13.6825,13.7014,189492.0
2016-08-30 10:50:00,21.73,21.78,21.71,21.78,124277.0,13.7014,13.7329,13.6888,13.7329,124277.0
2016-08-30 11:00:00,21.77,21.83,21.74,21.82,159753.0,13.7266,13.7645,13.7077,13.7582,159753.0
2016-08-30 11:10:00,21.83,21.85,21.81,21.84,174948.0,13.7645,13.7771,13.7519,13.7708,174948.0
2016-08-30 11:20:00,21.83,21.87,21.82,21.87,142391.0,13.7645,13.7897,13.7582,13.7897,142391.0
2016-08-30 11:30:00,21.87,21.87,21.81,21.84,149700.0,13.7897,13.7897,13.7519,13.7708,149700.0
2016-08-30 11:40:00,21.84,21.87,21.82,21.82,74499.0,13.7708,13.7897,13.7582,13.7582,74499.0
2016-08-30 11:50:00,21.82,21.87,21.81,21.85,91742.0,13.7582,13.7897,13.7519,13.7771,91742.0
2016-08-30 12:00:00,21.85,21.89,21.83,21.88,132893.0,13.7771,13.8023,13.7645,13.796,132893.0
2016-08-30 12:10:00,21.89,21.95,21.88,21.91,340331.0,13.8023,13.8401,13.796,13.8149,340331.0
2016-08-30 12:20:00,21.92,21.92,21.87,21.88,96465.0,13.8212,13.8212,13.7897,13.796,96465.0
2016-08-30 12:30:00,21.87,21.89,21.87,21.89,50461.0,13.7897,13.8023,13.7897,13.8023,50461.0
2016-08-30 12:40:00,21.88,21.89,21.82,21.84,140937.0,13.796,13.8023,13.7582,13.7708,140937.0
2016-08-30 12:50:00,21.84,21.86,21.82,21.84,91955.0,13.7708,13.7834,13.7582,13.7708,91955.0
2016-08-30 13:00:00,21.83,21.84,21.8,21.83,125041.0,13.7645,13.7708,13.7456,13.7645,125041.0
2016-08-30 13:10:00,21.82,21.83,21.81,21.83,135172.0,13.7582,13.7645,13.7519,13.7645,135172.0
2016-08-30 13:20:00,21.82,21.84,21.8,21.84,94724.0,13.7582,13.7708,13.7456,13.7708,94724.0
2016-08-30 13:30:00,21.84,21.84,21.82,21.82,78677.0,13.7708,13.7708,13.7582,13.7582,78677.0
2016-08-30 13:40:00,21.82,21.83,21.77,21.8,181187.0,13.7582,13.7645,13.7266,13.7456,181187.0
2016-08-30 13:50:00,21.8,21.81,21.78,21.79,182906.0,13.7456,13.7519,13.7329,13.7392,182906.0
2016-08-30 14:00:00,21.79,21.79,21.77,21.78,148379.0,13.7392,13.7392,13.7266,13.7329,148379.0
2016-08-30 14:10:00,21.78,21.79,21.73,21.75,208072.0,13.7329,13.7392,13.7014,13.714,208072.0
2016-08-30 14:20:00,21.75,21.79,21.73,21.77,181182.0,13.714,13.7392,13.7014,13.7266,181182.0
2016-08-30 14:30:00,21.78,21.82,21.77,21.82,112589.0,13.7329,13.7582,13.7266,13.7582,112589.0
2016-08-30 14:40:00,21.81,21.84,21.81,21.84,132071.0,13.7519,13.7708,13.7519,13.7708,132071.0
2016-08-30 14:50:00,21.84,21.88,21.83,21.87,237745.0,13.7708,13.796,13.7645,13.7897,237745.0
2016-08-30 15:00:00,21.87,21.89,21.84,21.89,238986.0,13.7897,13.8023,13.7708,13.8023,238986.0
2016-08-30 15:10:00,21.89,21.92,21.88,21.89,528333.0,13.8023,13.8212,13.796,13.8023,528333.0
2016-08-30 15:20:00,21.89,21.9,21.85,21.87,253931.0,13.8023,13.8086,13.7771,13.7897,253931.0
2016-08-30 15:30:00,21.87,21.91,21.86,21.91,232132.0,13.7897,13.8149,13.7834,13.8149,232132.0
2016-08-30 15:40:00,21.91,21.91,21.9,21.9,280788.0,13.8149,13.8149,13.8086,13.8086,280788.0
2016-08-30 15:50:00,21.91,21.91,21.89,21.9,887549.0,13.8149,13.8149,13.8023,13.8086,887549.0
2016-08-31 09:30:00,21.5,21.8,21.5,21.76,415253.0,13.5564,13.7456,13.5564,13.7203,415253.0
2016-08-31 09:40:00,21.76,21.87,21.72,21.87,223291.0,13.7203,13.7897,13.6951,13.7897,223291.0
2016-08-31 09:50:00,21.86,21.87,21.73,21.77,215983.0,13.7834,13.7897,13.7014,13.7266,215983.0
2016-08-31 10:00:00,21.77,21.91,21.75,21.91,360542.0,13.7266,13.8149,13.714,13.8149,360542.0
2016-08-31 10:10:00,21.9,21.91,21.81,21.82,334675.0,13.8086,13.8149,13.7519,13.7582,334675.0
2016-08-31 10:20:00,21.82,21.84,21.74,21.77,170905.0,13.7582,13.7708,13.7077,13.7266,170905.0
2016-08-31 10:30:00,21.76,21.78,21.66,21.71,361110.0,13.7203,13.7329,13.6573,13.6888,361110.0
2016-08-31 10:40:00,21.71,21.77,21.62,21.62,350367.0,13.6888,13.7266,13.6321,13.6321,350367.0
2016-08-31 10:50:00,21.62,21.64,21.51,21.52,291347.0,13.6321,13.6447,13.5627,13.569,291347.0
2016-08-31 11:00:00,21.52,21.56,21.45,21.47,322046.0,13.569,13.5942,13.5249,13.5375,322046.0
2016-08-31 11:10:00,21.46,21.51,21.41,21.5,250472.0,13.5312,13.5627,13.4996,13.5564,250472.0
2016-08-31 11:20:00,21.5,21.56,21.48,21.56,253386.0,13.5564,13.5942,13.5438,13.5942,253386.0
2016-08-31 11:30:00,21.56,21.56,21.47,21.5,343570.0,13.5942,13.5942,13.5375,13.5564,343570.0
2016-08-31 11:40:00,21.5,21.53,21.49,21.51,187521.0,13.5564,13.5753,13.5501,13.5627,187521.0
2016-08-31 11:50:00,21.51,21.54,21.48,21.48,131709.0,13.5627,13.5816,13.5438,13.5438,131709.0
2016-08-31 12:00:00,21.48,21.53,21.46,21.52,224985.0,13.5438,13.5753,13.5312,13.569,224985.0
2016-08-31 12:10:00,21.52,21.52,21.46,21.48,156274.0,13.569,13.569,13.5312,13.5438,156274.0
2016-08-31 12:20:00,21.48,21.51,21.47,21.51,159676.0,13.5438,13.5627,13.5375,13.5627,159676.0
2016-08-31 12:30:00,21.5,21.53,21.47,21.5,187468.0,13.5564,13.5753,13.5375,13.5564,187468.0
2016-08-31 12:40:00,21.5,21.51,21.49,21.51,203625.0,13.5564,13.5627,13.5501,13.5627,203625.0
2016-08-31 12:50:00,21.51,21.55,21.49,21.54,164910.0,13.5627,13.5879,13.5501,13.5816,164910.0
2016-08-31 13:00:00,21.53,21.54,21.49,21.5,138467.0,13.5753,13.5816,13.5501,13.5564,138467.0
2016-08-31 13:10:00,21.5,21.51,21.48,21.5,189087.0,13.5564,13.5627,13.5438,13.5564,189087.0
2016-08-31 13:20:00,21.5,21.51,21.49,21.5,179395.0,13.5564,13.5627,13.5501,13.5564,179395.0
2016-08-31 13:30:00,21.51,21.54,21.5,21.53,104473.0,13.5627,13.5816,13.5564,13.5753,104473.0
2016-08-31 13:40:00,21.52,21.58,21.52,21.57,182548.0,13.569,13.6068,13.569,13.6005,182548.0
2016-08-31 13:50:00,21.57,21.59,21.56,21.57,277642.0,13.6005,13.6131,13.5942,13.6005,277642.0
2016-08-31 14:00:00,21.57,21.62,21.55,21.61,268340.0,13.6005,13.6321,13.5879,13.6257,268340.0
2016-08-31 14:10:00,21.61,21.62,21.6,21.61,167524.0,13.6257,13.6321,13.6194,13.6257,167524.0
2016-08-31 14:20:00,21.61,21.66,21.6,21.66,161451.0,13.6257,13.6573,13.6194,13.6573,161451.0
2016-08-31 14:30:00,21.66,21.66,21.65,21.66,228735.0,13.6573,13.6573,13.651,13.6573,228735.0
2016-08-31 14:40:00,21.66,21.66,21.64,21.64,266547.0,13.6573,13.6573,13.6447,13.6447,266547.0
2016-08-31 14:50:00,21.65,21.66,21.64,21.65,158888.0,13.651,13.6573,13.6447,13.651,158888.0
2016-08-31 15:00:00,21.65,21.7,21.64,21.7,265469.0,13.651,13.6825,13.6447,13.6825,265469.0
2016-08-31 15:10:00,21.7,21.74,21.69,21.74,249822.0,13.6825,13.7077,13.6762,13.7077,249822.0
2016-08-31 15:20:00,21.74,21.76,21.72,21.75,309278.0,13.7077,13.7203,13.6951,13.714,309278.0
2016-08-31 15:30:00,21.76,21.78,21.74,21.75,493788.0,13.7203,13.7329,13.7077,13.714,493788.0
2016-08-31 15:40:00,21.76,21.8,21.75,21.75,587112.0,13.7203,13.7456,13.714,13.714,587112.0
2016-08-31 15:50:00,21.75,21.86,21.75,21.84,1535123.0,13.714,13.7834,13.714,13.7708,1535123.0
2016-09-01 09:30:00,21.76,21.79,21.66,21.66,430076.0,13.7203,13.7392,13.6573,13.6573,430076.0
2016-09-01 09:40:00,21.66,21.66,21.5,21.54,377136.0,13.6573,13.6573,13.5564,13.5816,377136.0
2016-09-01 09:50:00,21.55,21.55,21.35,21.41,653674.0,13.5879,13.5879,13.4618,13.4996,653674.0
2016-09-01 10:00:00,21.41,21.54,21.39,21.49,554090.0,13.4996,13.5816,13.487,13.5501,554090.0
2016-09-01 10:10:00,21.5,21.52,21.36,21.39,430459.0,13.5564,13.569,13.4681,13.487,430459.0
2016-09-01 10:20:00,21.39,21.48,21.34,21.36,361441.0,13.487,13.5438,13.4555,13.4681,361441.0
2016-09-01 10:30:00,21.35,21.41,21.3,21.38,338791.0,13.4618,13.4996,13.4303,13.4807,338791.0
2016-09-01 10:40:00,21.39,21.45,21.37,21.44,354668.0,13.487,13.5249,13.4744,13.5186,354668.0
2016-09-01 10:50:00,21.44,21.51,21.42,21.44,499163.0,13.5186,13.5627,13.5059,13.5186,499163.0
2016-09-01 11:00:00,21.43,21.46,21.39,21.46,546399.0,13.5123,13.5312,13.487,13.5312,546399.0
2016-09-01 11:10:00,21.45,21.51,21.44,21.5,346869.0,13.5249,13.5627,13.5186,13.5564,346869.0
2016-09-01 11:20:00,21.5,21.53,21.48,21.5,327420.0,13.5564,13.5753,13.5438,13.5564,327420.0
2016-09-01 11:30:00,21.5,21.52,21.49,21.5,151485.0,13.5564,13.569,13.5501,13.5564,151485.0
2016-09-01 11:40:00,21.5,21.51,21.44,21.45,138552.0,13.5564,13.5627,13.5186,13.5249,138552.0
2016-09-01 11:50:00,21.45,21.47,21.43,21.45,115137.0,13.5249,13.5375,13.5123,13.5249,115137.0
2016-09-01 12:00:00,21.45,21.46,21.43,21.46,85990.0,13.5249,13.5312,13.5123,13.5312,85990.0
2016-09-01 12:10:00,21.46,21.52,21.45,21.51,142592.0,13.5312,13.569,13.5249,13.5627,142592.0
2016-09-01 12:20:00,21.51,21.59,21.49,21.57,169079.0,13.5627,13.6131,13.5501,13.6005,169079.0
2016-09-01 12:30:00,21.58,21.62,21.56,21.61,189073.0,13.6068,13.6321,13.5942,13.6257,189073.0
2016-09-01 12:40:00,21.61,21.64,21.59,21.64,149185.0,13.6257,13.6447,13.6131,13.6447,149185.0
2016-09-01 12:50:00,21.64,21.66,21.63,21.65,248595.0,13.6447,13.6573,13.6384,13.651,248595.0
2016-09-01 13:00:00,21.66,21.66,21.63,21.64,173528.0,13.6573,13.6573,13.6384,13.6447,173528.0
2016-09-01 13:10:00,21.64,21.67,21.63,21.66,141821.0,13.6447,13.6636,13.6384,13.6573,141821.0
2016-09-01 13:20:00,21.66,21.69,21.64,21.69,224553.0,13.6573,13.6762,13.6447,13.6762,224553.0
2016-09-01 13:30:00,21.68,21.7,21.64,21.64,207530.0,13.6699,13.6825,13.6447,13.6447,207530.0
2016-09-01 13:40:00,21.65,21.65,21.6,21.6,391188.0,13.651,13.651,13.6194,13.6194,391188.0
2016-09-01 13:50:00,21.61,21.62,21.58,21.62,124345.0,13.6257,13.6321,13.6068,13.6321,124345.0
2016-09-01 14:00:00,21.61,21.62,21.56,21.57,218617.0,13.6257,13.6321,13.5942,13.6005,218617.0
2016-09-01 14:10:00,21.56,21.57,21.53,21.54,150350.0,13.5942,13.6005,13.5753,13.5816,150350.0
2016-09-01 14:20:00,21.55,21.6,21.54,21.6,95261.0,13.5879,13.6194,13.5816,13.6194,95261.0
2016-09-01 14:30:00,21.6,21.61,21.56,21.57,88897.0,13.6194,13.6257,13.5942,13.6005,88897.0
2016-09-01 14:40:00,21.57,21.61,21.56,21.58,111696.0,13.6005,13.6257,13.5942,13.6068,111696.0
2016-09-01 14:50:00,21.57,21.58,21.53,21.54,85340.0,13.6005,13.6068,13.5753,13.5816,85340.0
2016-09-01 15:00:00,21.54,21.55,21.48,21.51,175524.0,13.5816,13.5879,13.5438,13.5627,175524.0
2016-09-01 15:10:00,21.5,21.51,21.43,21.45,382417.0,13.5564,13.5627,13.5123,13.5249,382417.0
2016-09-01 15:20:00,21.45,21.49,21.45,21.46,158132.0,13.5249,13.5501,13.5249,13.5312,158132.0
2016-09-01 15:30:00,21.47,21.52,21.47,21.52,213912.0,13.5375,13.569,13.5375,13.569,213912.0
2016-09-01 15:40:00,21.52,21.61,21.51,21.58,497341.0,13.569,13.6257,13.5627,13.6068,497341.0
2016-09-01 15:50:00,21.59,21.62,21.58,21.61,603404.0,13.6131,13.6321,13.6068,13.6257,603404.0
2016-09-02 09:30:00,21.8,21.99,21.79,21.98,437029.0,13.7456,13.8654,13.7392,13.859,437029.0
2016-09-02 09:40:00,21.98,22.03,21.92,22.02,346165.0,13.859,13.8906,13.8212,13.8843,346165.0
2016-09-02 09:50:00,22.02,22.04,21.92,21.92,196295.0,13.8843,13.8969,13.8212,13.8212,196295.0
2016-09-02 10:00:00,21.93,21.99,21.82,21.82,276844.0,13.8275,13.8654,13.7582,13.7582,276844.0
2016-09-02 10:10:00,21.82,21.85,21.73,21.77,177248.0,13.7582,13.7771,13.7014,13.7266,177248.0
2016-09-02 10:20:00,21.78,21.92,21.77,21.85,174247.0,13.7329,13.8212,13.7266,13.7771,174247.0
2016-09-02 10:30:00,21.86,21.89,21.83,21.87,123061.0,13.7834,13.8023,13.7645,13.7897,123061.0
2016-09-02 10:40:00,21.87,21.88,21.8,21.82,193225.0,13.7897,13.796,13.7456,13.7582,193225.0
2016-09-02 10:50:00,21.82,21.84,21.78,21.81,273658.0,13.7582,13.7708,13.7329,13.7519,273658.0
2016-09-02 11:00:00,21.82,21.92,21.82,21.91,125009.0,13.7582,13.8212,13.7582,13.8149,125009.0
2016-09-02 11:10:00,21.91,21.92,21.87,21.92,131434.0,13.8149,13.8212,13.7897,13.8212,131434.0
2016-09-02 11:20:00,21.91,21.95,21.91,21.92,125077.0,13.8149,13.8401,13.8149,13.8212,125077.0
2016-09-02 11:30:00,21.93,21.94,21.9,21.91,96732.0,13.8275,13.8338,13.8086,13.8149,96732.0
2016-09-02 11:40:00,21.9,21.94,21.88,21.94,64962.0,13.8086,13.8338,13.796,13.8338,64962.0
2016-09-02 11:50:00,21.93,21.96,21.91,21.95,91767.0,13.8275,13.8464,13.8149,13.8401,91767.0
2016-09-02 12:00:00,21.96,21.96,21.92,21.93,86352.0,13.8464,13.8464,13.8212,13.8275,86352.0
2016-09-02 12:10:00,21.92,21.93,21.85,21.85,102119.0,13.8212,13.8275,13.7771,13.7771,102119.0
2016-09-02 12:20:00,21.85,21.9,21.84,21.89,94698.0,13.7771,13.8086,13.7708,13.8023,94698.0
2016-09-02 12:30:00,21.89,21.91,21.87,21.89,98923.0,13.8023,13.8149,13.7897,13.8023,98923.0
2016-09-02 12:40:00,21.89,21.91,21.88,21.91,46067.0,13.8023,13.8149,13.796,13.8149,46067.0
2016-09-02 12:50:00,21.91,21.95,21.9,21.9,217855.0,13.8149,13.8401,13.8086,13.8086,217855.0
2016-09-02 13:00:00,21.91,21.95,21.87,21.95,84054.0,13.8149,13.8401,13.7897,13.8401,84054.0
2016-09-02 13:10:00,21.95,22.0,21.94,21.98,197066.0,13.8401,13.8717,13.8338,13.859,197066.0
2016-09-02 13:20:00,21.98,22.0,21.97,21.99,86660.0,13.859,13.8717,13.8527,13.8654,86660.0
2016-09-02 13:30:00,21.98,22.0,21.92,21.92,174148.0,13.859,13.8717,13.8212,13.8212,174148.0
2016-09-02 13:40:00,21.93,21.97,21.91,21.97,77215.0,13.8275,13.8527,13.8149,13.8527,77215.0
2016-09-02 13:50:00,21.97,21.98,21.96,21.98,63037.0,13.8527,13.859,13.8464,13.859,63037.0
2016-09-02 14:00:00,21.98,21.98,21.96,21.97,75608.0,13.859,13.859,13.8464,13.8527,75608.0
2016-09-02 14:10:00,21.96,22.0,21.96,21.99,563289.0,13.8464,13.8717,13.8464,13.8654,563289.0
2016-09-02 14:20:00,21.99,21.99,21.93,21.95,105873.0,13.8654,13.8654,13.8275,13.8401,105873.0
2016-09-02 14:30:00,21.95,21.96,21.94,21.96,67884.0,13.8401,13.8464,13.8338,13.8464,67884.0
2016-09-02 14:40:00,21.96,21.98,21.95,21.96,89714.0,13.8464,13.859,13.8401,13.8464,89714.0
2016-09-02 14:50:00,21.97,21.97,21.94,21.96,123435.0,13.8527,13.8527,13.8338,13.8464,123435.0
2016-09-02 15:00:00,21.95,21.97,21.94,21.96,114999.0,13.8401,13.8527,13.8338,13.8464,114999.0
2016-09-02 15:10:00,21.96,21.96,21.94,21.95,111317.0,13.8464,13.8464,13.8338,13.8401,111317.0
2016-09-02 15:20:00,21.96,21.97,21.91,21.93,185922.0,13.8464,13.8527,13.8149,13.8275,185922.0
2016-09-02 15:30:00,21.92,21.93,21.91,21.92,159495.0,13.8212,13.8275,13.8149,13.8212,159495.0
2016-09-02 15:40:00,21.92,21.92,21.87,21.88,246129.0,13.8212,13.8212,13.7897,13.796,246129.0
2016-09-02 15:50:00,21.88,21.92,21.87,21.91,639275.0,13.796,13.8212,13.7897,13.8149,639275.0
2016-09-06 09:30:00,22.03,22.11,21.97,21.98,595244.0,13.8906,13.941,13.8527,13.859,595244.0
2016-09-06 09:40:00,21.98,22.07,21.98,21.98,304743.0,13.859,13.9158,13.859,13.859,304743.0
2016-09-06 09:50:00,21.99,22.01,21.95,21.96,223681.0,13.8654,13.878,13.8401,13.8464,223681.0
2016-09-06 10:00:00,21.95,21.99,21.9,21.93,270817.0,13.8401,13.8654,13.8086,13.8275,270817.0
2016-09-06 10:10:00,21.93,21.94,21.76,21.79,347445.0,13.8275,13.8338,13.7203,13.7392,347445.0
2016-09-06 10:20:00,21.79,21.85,21.75,21.84,168078.0,13.7392,13.7771,13.714,13.7708,168078.0
2016-09-06 10:30:00,21.83,21.91,21.83,21.9,129241.0,13.7645,13.8149,13.7645,13.8086,129241.0
2016-09-06 10:40:00,21.9,21.9,21.85,21.86,155766.0,13.8086,13.8086,13.7771,13.7834,155766.0
2016-09-06 10:50:00,21.86,21.87,21.82,21.84,121585.0,13.7834,13.7897,13.7582,13.7708,121585.0
2016-09-06 11:00:00,21.85,21.87,21.84,21.85,240929.0,13.7771,13.7897,13.7708,13.7771,240929.0
2016-09-06 11:10:00,21.84,21.98,21.84,21.97,229407.0,13.7708,13.859,13.7708,13.8527,229407.0
2016-09-06 11:20:00,21.98,22.01,21.96,21.97,409858.0,13.859,13.878,13.8464,13.8527,409858.0
2016-09-06 11:30:00,21.96,22.0,21.96,22.0,126933.0,13.8464,13.8717,13.8464,13.8717,126933.0
2016-09-06 11:40:00,22.0,22.05,21.97,22.04,322049.0,13.8717,13.9032,13.8527,13.8969,322049.0
2016-09-06 11:50:00,22.04,22.07,22.01,22.06,163016.0,13.8969,13.9158,13.878,13.9095,163016.0
2016-09-06 12:00:00,22.06,22.08,22.05,22.06,135283.0,13.9095,13.9221,13.9032,13.9095,135283.0
2016-09-06 12:10:00,22.05,22.07,22.05,22.07,99208.0,13.9032,13.9158,13.9032,13.9158,99208.0
2016-09-06 12:20:00,22.06,22.07,22.04,22.07,160634.0,13.9095,13.9158,13.8969,13.9158,160634.0
2016-09-06 12:30:00,22.08,22.09,22.06,22.07,128831.0,13.9221,13.9284,13.9095,13.9158,128831.0
2016-09-06 12:40:00,22.08,22.1,22.07,22.1,154623.0,13.9221,13.9347,13.9158,13.9347,154623.0
2016-09-06 12:50:00,22.09,22.1,22.08,22.09,132700.0,13.9284,13.9347,13.9221,13.9284,132700.0
2016-09-06 13:00:00,22.09,22.11,22.08,22.1,126791.0,13.9284,13.941,13.9221,13.9347,126791.0
2016-09-06 13:10:00,22.1,22.11,22.08,22.11,103395.0,13.9347,13.941,13.9221,13.941,103395.0
2016-09-06 13:20:00,22.11,22.12,22.09,22.1,123012.0,13.941,13.9473,13.9284,13.9347,123012.0
2016-09-06 13:30:00,22.1,22.15,22.09,22.15,135494.0,13.9347,13.9662,13.9284,13.9662,135494.0
2016-09-06 13:40:00,22.15,22.2,22.13,22.2,143360.0,13.9662,13.9978,13.9536,13.9978,143360.0
2016-09-06 13:50:00,22.2,22.21,22.15,22.18,186993.0,13.9978,14.0041,13.9662,13.9852,186993.0
2016-09-06 14:00:00,22.18,22.18,22.17,22.18,83930.0,13.9852,13.9852,13.9788,13.9852,83930.0
2016-09-06 14:10:00,22.17,22.23,22.17,22.23,444316.0,13.9788,14.0167,13.9788,14.0167,444316.0
2016-09-06 14:20:00,22.22,22.33,22.22,22.31,539914.0,14.0104,14.0797,14.0104,14.0671,539914.0
2016-09-06 14:30:00,22.31,22.36,22.29,22.36,423973.0,14.0671,14.0986,14.0545,14.0986,423973.0
2016-09-06 14:40:00,22.35,22.37,22.33,22.36,350597.0,14.0923,14.105,14.0797,14.0986,350597.0
2016-09-06 14:50:00,22.37,22.37,22.3,22.3,303911.0,14.105,14.105,14.0608,14.0608,303911.0
2016-09-06 15:00:00,22.3,22.31,22.24,22.31,359926.0,14.0608,14.0671,14.023,14.0671,359926.0
2016-09-06 15:10:00,22.31,22.31,22.26,22.27,286058.0,14.0671,14.0671,14.0356,14.0419,286058.0
2016-09-06 15:20:00,22.27,22.33,22.26,22.32,419161.0,14.0419,14.0797,14.0356,14.0734,419161.0
2016-09-06 15:30:00,22.32,22.34,22.28,22.32,609723.0,14.0734,14.086,14.0482,14.0734,609723.0
2016-09-06 15:40:00,22.32,22.37,22.31,22.36,576015.0,14.0734,14.105,14.0671,14.0986,576015.0
2016-09-06 15:50:00,22.36,22.41,22.35,22.41,1430844.0,14.0986,14.1302,14.0923,14.1302,1430844.0
2016-09-07 09:30:00,22.45,22.53,22.4,22.51,634524.0,14.1554,14.2058,14.1239,14.1932,634524.0
2016-09-07 09:40:00,22.5,22.55,22.34,22.35,596740.0,14.1869,14.2184,14.086,14.0923,596740.0
2016-09-07 09:50:00,22.35,22.35,22.25,22.26,332352.0,14.0923,14.0923,14.0293,14.0356,332352.0
2016-09-07 10:00:00,22.27,22.34,22.17,22.3,442999.0,14.0419,14.086,13.9788,14.0608,442999.0
2016-09-07 10:10:00,22.3,22.33,22.21,22.23,255105.0,14.0608,14.0797,14.0041,14.0167,255105.0
2016-09-07 10:20:00,22.22,22.25,22.2,22.23,252273.0,14.0104,14.0293,13.9978,14.0167,252273.0
2016-09-07 10:30:00,22.24,22.25,22.21,22.23,264681.0,14.023,14.0293,14.0041,14.0167,264681.0
2016-09-07 10:40:00,22.23,22.3,22.23,22.26,388463.0,14.0167,14.0608,14.0167,14.0356,388463.0
2016-09-07 10:50:00,22.26,22.36,22.25,22.34,212041.0,14.0356,14.0986,14.0293,14.086,212041.0
2016-09-07 11:00:00,22.34,22.4,22.32,22.4,329300.0,14.086,14.1239,14.0734,14.1239,329300.0
2016-09-07 11:10:00,22.4,22.43,22.37,22.39,215332.0,14.1239,14.1428,14.105,14.1176,215332.0
2016-09-07 11:20:00,22.38,22.45,22.37,22.44,199902.0,14.1113,14.1554,14.105,14.1491,199902.0
2016-09-07 11:30:00,22.44,22.5,22.42,22.49,167509.0,14.1491,14.1869,14.1365,14.1806,167509.0
2016-09-07 11:40:00,22.49,22.52,22.46,22.51,309558.0,14.1806,14.1995,14.1617,14.1932,309558.0
2016-09-07 11:50:00,22.51,22.55,22.5,22.53,183133.0,14.1932,14.2184,14.1869,14.2058,183133.0
2016-09-07 12:00:00,22.53,22.53,22.46,22.5,287278.0,14.2058,14.2058,14.1617,14.1869,287278.0
2016-09-07 12:10:00,22.5,22.52,22.49,22.51,202085.0,14.1869,14.1995,14.1806,14.1932,202085.0
2016-09-07 12:20:00,22.51,22.54,22.47,22.49,196009.0,14.1932,14.2121,14.168,14.1806,196009.0
2016-09-07 12:30:00,22.5,22.54,22.5,22.54,129362.0,14.1869,14.2121,14.1869,14.2121,129362.0
2016-09-07 12:40:00,22.54,22.58,22.52,22.56,208622.0,14.2121,14.2374,14.1995,14.2248,208622.0
2016-09-07 12:50:00,22.55,22.56,22.5,22.5,113636.0,14.2184,14.2248,14.1869,14.1869,113636.0
2016-09-07 13:00:00,22.51,22.57,22.5,22.57,110008.0,14.1932,14.2311,14.1869,14.2311,110008.0
2016-09-07 13:10:00,22.57,22.63,22.56,22.61,467180.0,14.2311,14.2689,14.2248,14.2563,467180.0
2016-09-07 13:20:00,22.62,22.65,22.57,22.58,285479.0,14.2626,14.2815,14.2311,14.2374,285479.0
2016-09-07 13:30:00,22.58,22.63,22.56,22.63,185866.0,14.2374,14.2689,14.2248,14.2689,185866.0
2016-09-07 13:40:00,22.63,22.65,22.62,22.63,236995.0,14.2689,14.2815,14.2626,14.2689,236995.0
2016-09-07 13:50:00,22.64,22.67,22.62,22.66,267623.0,14.2752,14.2941,14.2626,14.2878,267623.0
2016-09-07 14:00:00,22.67,22.67,22.62,22.65,388167.0,14.2941,14.2941,14.2626,14.2815,388167.0
2016-09-07 14:10:00,22.65,22.75,22.64,22.75,502229.0,14.2815,14.3446,14.2752,14.3446,502229.0
2016-09-07 14:20:00,22.75,22.75,22.71,22.72,189375.0,14.3446,14.3446,14.3193,14.3256,189375.0
2016-09-07 14:30:00,22.71,22.75,22.66,22.67,305668.0,14.3193,14.3446,14.2878,14.2941,305668.0
2016-09-07 14:40:00,22.67,22.72,22.64,22.71,320883.0,14.2941,14.3256,14.2752,14.3193,320883.0
2016-09-07 14:50:00,22.72,22.72,22.64,22.67,411726.0,14.3256,14.3256,14.2752,14.2941,411726.0
2016-09-07 15:00:00,22.67,22.72,22.66,22.71,122515.0,14.2941,14.3256,14.2878,14.3193,122515.0
2016-09-07 15:10:00,22.71,22.74,22.71,22.74,276746.0,14.3193,14.3382,14.3193,14.3382,276746.0
2016-09-07 15:20:00,22.73,22.75,22.71,22.72,380403.0,14.3319,14.3446,14.3193,14.3256,380403.0
2016-09-07 15:30:00,22.71,22.72,22.66,22.66,375205.0,14.3193,14.3256,14.2878,14.2878,375205.0
2016-09-07 15:40:00,22.66,22.69,22.66,22.68,470034.0,14.2878,14.3067,14.2878,14.3004,470034.0
2016-09-07 15:50:00,22.68,22.7,22.66,22.69,1046359.0,14.3004,14.313,14.2878,14.3067,1046359.0
2016-09-08 09:30:00,22.84,23.0,22.52,22.58,1080128.0,14.4013,14.5022,14.1995,14.2374,1080128.0
2016-09-08 09:40:00,22.58,22.77,22.53,22.75,506763.0,14.2374,14.3572,14.2058,14.3446,506763.0
2016-09-08 09:50:00,22.75,22.75,22.44,22.69,649906.0,14.3446,14.3446,14.1491,14.3067,649906.0
2016-09-08 10:00:00,22.69,22.72,22.62,22.69,357750.0,14.3067,14.3256,14.2626,14.3067,357750.0
2016-09-08 10:10:00,22.7,22.78,22.62,22.76,655158.0,14.313,14.3635,14.2626,14.3509,655158.0
2016-09-08 10:20:00,22.76,22.76,22.69,22.74,219721.0,14.3509,14.3509,14.3067,14.3382,219721.0
2016-09-08 10:30:00,22.74,22.87,22.73,22.85,386131.0,14.3382,14.4202,14.3319,14.4076,386131.0
2016-09-08 10:40:00,22.86,22.86,22.78,22.82,802317.0,14.4139,14.4139,14.3635,14.3887,802317.0
2016-09-08 10:50:00,22.82,22.94,22.8,22.88,2491997.0,14.3887,14.4644,14.3761,14.4265,2491997.0
2016-09-08 11:00:00,22.88,22.98,22.86,22.92,1272244.0,14.4265,14.4896,14.4139,14.4517,1272244.0
2016-09-08 11:10:00,22.92,22.92,22.83,22.86,498354.0,14.4517,14.4517,14.395,14.4139,498354.0
2016-09-08 11:20:00,22.86,22.9,22.81,22.81,295419.0,14.4139,14.4391,14.3824,14.3824,295419.0
2016-09-08 11:30:00,22.82,22.82,22.71,22.74,355126.0,14.3887,14.3887,14.3193,14.3382,355126.0
2016-09-08 11:40:00,22.73,22.77,22.67,22.68,318867.0,14.3319,14.3572,14.2941,14.3004,318867.0
2016-09-08 11:50:00,22.68,22.74,22.64,22.67,273373.0,14.3004,14.3382,14.2752,14.2941,273373.0
2016-09-08 12:00:00,22.68,22.77,22.67,22.69,7435453.0,14.3004,14.3572,14.2941,14.3067,7435453.0
2016-09-08 12:10:00,22.69,22.77,22.68,22.76,367474.0,14.3067,14.3572,14.3004,14.3509,367474.0
2016-09-08 12:20:00,22.75,22.77,22.72,22.75,789584.0,14.3446,14.3572,14.3256,14.3446,789584.0
2016-09-08 12:30:00,22.75,22.76,22.72,22.76,186684.0,14.3446,14.3509,14.3256,14.3509,186684.0
2016-09-08 12:40:00,22.76,22.77,22.74,22.75,293566.0,14.3509,14.3572,14.3382,14.3446,293566.0
2016-09-08 12:50:00,22.75,22.76,22.72,22.74,188955.0,14.3446,14.3509,14.3256,14.3382,188955.0
2016-09-08 13:00:00,22.74,22.76,22.71,22.71,357321.0,14.3382,14.3509,14.3193,14.3193,357321.0
2016-09-08 13:10:00,22.72,22.75,22.69,22.69,247283.0,14.3256,14.3446,14.3067,14.3067,247283.0
2016-09-08 13:20:00,22.69,22.71,22.68,22.7,157862.0,14.3067,14.3193,14.3004,14.313,157862.0
2016-09-08 13:30:00,22.7,22.71,22.68,22.7,183853.0,14.313,14.3193,14.3004,14.313,183853.0
2016-09-08 13:40:00,22.7,22.71,22.64,22.65,770138.0,14.313,14.3193,14.2752,14.2815,770138.0
2016-09-08 13:50:00,22.64,22.67,22.63,22.66,312427.0,14.2752,14.2941,14.2689,14.2878,312427.0
2016-09-08 14:00:00,22.66,22.66,22.6,22.6,426963.0,14.2878,14.2878,14.25,14.25,426963.0
2016-09-08 14:10:00,22.61,22.67,22.56,22.67,351315.0,14.2563,14.2941,14.2248,14.2941,351315.0
2016-09-08 14:20:00,22.67,22.71,22.64,22.66,393157.0,14.2941,14.3193,14.2752,14.2878,393157.0
2016-09-08 14:30:00,22.66,22.68,22.63,22.67,251315.0,14.2878,14.3004,14.2689,14.2941,251315.0
2016-09-08 14:40:00,22.67,22.69,22.66,22.67,204848.0,14.2941,14.3067,14.2878,14.2941,204848.0
2016-09-08 14:50:00,22.68,22.71,22.66,22.71,687206.0,14.3004,14.3193,14.2878,14.3193,687206.0
2016-09-08 15:00:00,22.71,22.74,22.67,22.7,645111.0,14.3193,14.3382,14.2941,14.313,645111.0
2016-09-08 15:10:00,22.69,22.75,22.67,22.68,869522.0,14.3067,14.3446,14.2941,14.3004,869522.0
2016-09-08 15:20:00,22.67,22.71,22.66,22.68,769175.0,14.2941,14.3193,14.2878,14.3004,769175.0
2016-09-08 15:30:00,22.68,22.76,22.67,22.74,700441.0,14.3004,14.3509,14.2941,14.3382,700441.0
2016-09-08 15:40:00,22.74,22.75,22.7,22.7,1552797.0,14.3382,14.3446,14.313,14.313,1552797.0
2016-09-08 15:50:00,22.7,22.71,22.68,22.7,2143391.0,14.313,14.3193,14.3004,14.313,2143391.0
2016-09-09 09:30:00,22.48,22.48,22.25,22.28,714540.0,14.1743,14.1743,14.0293,14.0482,714540.0
2016-09-09 09:40:00,22.27,22.47,22.24,22.37,902032.0,14.0419,14.168,14.023,14.105,902032.0
2016-09-09 09:50:00,22.37,22.38,22.3,22.38,435742.0,14.105,14.1113,14.0608,14.1113,435742.0
2016-09-09 10:00:00,22.38,22.4,22.26,22.27,450921.0,14.1113,14.1239,14.0356,14.0419,450921.0
2016-09-09 10:10:00,22.27,22.45,22.24,22.39,420264.0,14.0419,14.1554,14.023,14.1176,420264.0
2016-09-09 10:20:00,22.39,22.4,22.36,22.39,158747.0,14.1176,14.1239,14.0986,14.1176,158747.0
2016-09-09 10:30:00,22.39,22.4,22.3,22.31,399660.0,14.1176,14.1239,14.0608,14.0671,399660.0
2016-09-09 10:40:00,22.3,22.38,22.3,22.34,204169.0,14.0608,14.1113,14.0608,14.086,204169.0
2016-09-09 10:50:00,22.34,22.4,22.33,22.39,289294.0,14.086,14.1239,14.0797,14.1176,289294.0
2016-09-09 11:00:00,22.39,22.43,22.34,22.41,531990.0,14.1176,14.1428,14.086,14.1302,531990.0
2016-09-09 11:10:00,22.4,22.43,22.32,22.35,534374.0,14.1239,14.1428,14.0734,14.0923,534374.0
2016-09-09 11:20:00,22.35,22.4,22.33,22.39,279281.0,14.0923,14.1239,14.0797,14.1176,279281.0
2016-09-09 11:30:00,22.39,22.42,22.32,22.32,486279.0,14.1176,14.1365,14.0734,14.0734,486279.0
2016-09-09 11:40:00,22.32,22.35,22.27,22.32,325382.0,14.0734,14.0923,14.0419,14.0734,325382.0
2016-09-09 11:50:00,22.32,22.35,22.26,22.29,222491.0,14.0734,14.0923,14.0356,14.0545,222491.0
2016-09-09 12:00:00,22.29,22.34,22.27,22.31,209898.0,14.0545,14.086,14.0419,14.0671,209898.0
2016-09-09 12:10:00,22.31,22.34,22.26,22.26,205702.0,14.0671,14.086,14.0356,14.0356,205702.0
2016-09-09 12:20:00,22.27,22.32,22.26,22.3,222586.0,14.0419,14.0734,14.0356,14.0608,222586.0
2016-09-09 12:30:00,22.3,22.31,22.27,22.3,371205.0,14.0608,14.0671,14.0419,14.0608,371205.0
2016-09-09 12:40:00,22.3,22.35,22.29,22.33,197888.0,14.0608,14.0923,14.0545,14.0797,197888.0
2016-09-09 12:50:00,22.34,22.35,22.31,22.34,226383.0,14.086,14.0923,14.0671,14.086,226383.0
2016-09-09 13:00:00,22.34,22.35,22.29,22.3,208185.0,14.086,14.0923,14.0545,14.0608,208185.0
2016-09-09 13:10:00,22.3,22.31,22.26,22.28,226545.0,14.0608,14.0671,14.0356,14.0482,226545.0
2016-09-09 13:20:00,22.28,22.31,22.27,22.28,463298.0,14.0482,14.0671,14.0419,14.0482,463298.0
2016-09-09 13:30:00,22.29,22.3,22.23,22.24,417604.0,14.0545,14.0608,14.0167,14.023,417604.0
2016-09-09 13:40:00,22.25,22.27,22.22,22.24,217699.0,14.0293,14.0419,14.0104,14.023,217699.0
2016-09-09 13:50:00,22.25,22.27,22.21,22.26,212539.0,14.0293,14.0419,14.0041,14.0356,212539.0
2016-09-09 14:00:00,22.26,22.26,22.16,22.23,575166.0,14.0356,14.0356,13.9725,14.0167,575166.0
2016-09-09 14:10:00,22.23,22.23,22.18,22.22,203016.0,14.0167,14.0167,13.9852,14.0104,203016.0
2016-09-09 14:20:00,22.22,22.27,22.2,22.24,176184.0,14.0104,14.0419,13.9978,14.023,176184.0
2016-09-09 14:30:00,22.25,22.3,22.24,22.3,279595.0,14.0293,14.0608,14.023,14.0608,279595.0
2016-09-09 14:40:00,22.29,22.3,22.23,22.27,420143.0,14.0545,14.0608,14.0167,14.0419,420143.0
2016-09-09 14:50:00,22.26,22.3,22.24,22.28,273171.0,14.0356,14.0608,14.023,14.0482,273171.0
2016-09-09 15:00:00,22.28,22.29,22.22,22.23,275873.0,14.0482,14.0545,14.0104,14.0167,275873.0
2016-09-09 15:10:00,22.23,22.25,22.2,22.25,343192.0,14.0167,14.0293,13.9978,14.0293,343192.0
2016-09-09 15:20:00,22.25,22.26,22.2,22.24,1192122.0,14.0293,14.0356,13.9978,14.023,1192122.0
2016-09-09 15:30:00,22.25,22.25,22.16,22.21,1742743.0,14.0293,14.0293,13.9725,14.0041,1742743.0
2016-09-09 15:40:00,22.21,22.21,22.14,22.18,1093052.0,14.0041,14.0041,13.9599,13.9852,1093052.0
2016-09-09 15:50:00,22.19,22.21,22.12,22.14,1954626.0,13.9915,14.0041,13.9473,13.9599,1954626.0
2016-09-12 09:30:00,21.71,21.82,21.46,21.74,1375841.0,13.6888,13.7582,13.5312,13.7077,1375841.0
2016-09-12 09:40:00,21.74,21.78,21.5,21.54,595982.0,13.7077,13.7329,13.5564,13.5816,595982.0
2016-09-12 09:50:00,21.54,21.82,21.45,21.81,756635.0,13.5816,13.7582,13.5249,13.7519,756635.0
2016-09-12 10:00:00,21.81,21.92,21.8,21.86,502615.0,13.7519,13.8212,13.7456,13.7834,502615.0
2016-09-12 10:10:00,21.86,21.96,21.8,21.96,652164.0,13.7834,13.8464,13.7456,13.8464,652164.0
2016-09-12 10:20:00,21.96,22.13,21.95,22.13,495387.0,13.8464,13.9536,13.8401,13.9536,495387.0
2016-09-12 10:30:00,22.13,22.2,22.08,22.1,472912.0,13.9536,13.9978,13.9221,13.9347,472912.0
2016-09-12 10:40:00,22.1,22.12,22.03,22.08,464920.0,13.9347,13.9473,13.8906,13.9221,464920.0
2016-09-12 10:50:00,22.08,22.25,22.08,22.23,389680.0,13.9221,14.0293,13.9221,14.0167,389680.0
2016-09-12 11:00:00,22.23,22.24,22.17,22.19,255836.0,14.0167,14.023,13.9788,13.9915,255836.0
2016-09-12 11:10:00,22.2,22.28,22.16,22.27,391484.0,13.9978,14.0482,13.9725,14.0419,391484.0
2016-09-12 11:20:00,22.27,22.34,22.23,22.23,316366.0,14.0419,14.086,14.0167,14.0167,316366.0
2016-09-12 11:30:00,22.23,22.31,22.2,22.2,493325.0,14.0167,14.0671,13.9978,13.9978,493325.0
2016-09-12 11:40:00,22.21,22.32,22.21,22.32,1398349.0,14.0041,14.0734,14.0041,14.0734,1398349.0
2016-09-12 11:50:00,22.32,22.42,22.3,22.32,607948.0,14.0734,14.1365,14.0608,14.0734,607948.0
2016-09-12 12:00:00,22.32,22.33,22.24,22.25,444723.0,14.0734,14.0797,14.023,14.0293,444723.0
2016-09-12 12:10:00,22.24,22.29,22.2,22.22,264399.0,14.023,14.0545,13.9978,14.0104,264399.0
2016-09-12 12:20:00,22.23,22.28,22.16,22.19,255704.0,14.0167,14.0482,13.9725,13.9915,255704.0
2016-09-12 12:30:00,22.19,22.24,22.16,22.21,402915.0,13.9915,14.023,13.9725,14.0041,402915.0
2016-09-12 12:40:00,22.21,22.27,22.18,22.22,397532.0,14.0041,14.0419,13.9852,14.0104,397532.0
2016-09-12 12:50:00,22.23,22.29,22.23,22.27,400461.0,14.0167,14.0545,14.0167,14.0419,400461.0
2016-09-12 13:00:00,22.27,22.33,22.25,22.33,443064.0,14.0419,14.0797,14.0293,14.0797,443064.0
2016-09-12 13:10:00,22.33,22.43,22.29,22.3,570352.0,14.0797,14.1428,14.0545,14.0608,570352.0
2016-09-12 13:20:00,22.3,22.34,22.21,22.22,457103.0,14.0608,14.086,14.0041,14.0104,457103.0
2016-09-12 13:30:00,22.22,22.31,22.21,22.3,322111.0,14.0104,14.0671,14.0041,14.0608,322111.0
2016-09-12 13:40:00,22.3,22.38,22.22,22.38,247251.0,14.0608,14.1113,14.0104,14.1113,247251.0
2016-09-12 13:50:00,22.38,22.43,22.32,22.4,306329.0,14.1113,14.1428,14.0734,14.1239,306329.0
2016-09-12 14:00:00,22.39,22.54,22.39,22.52,524932.0,14.1176,14.2121,14.1176,14.1995,524932.0
2016-09-12 14:10:00,22.51,22.57,22.5,22.52,262369.0,14.1932,14.2311,14.1869,14.1995,262369.0
2016-09-12 14:20:00,22.53,22.58,22.49,22.5,316473.0,14.2058,14.2374,14.1806,14.1869,316473.0
2016-09-12 14:30:00,22.5,22.6,22.5,22.59,275313.0,14.1869,14.25,14.1869,14.2437,275313.0
2016-09-12 14:40:00,22.59,22.6,22.5,22.5,426925.0,14.2437,14.25,14.1869,14.1869,426925.0
2016-09-12 14:50:00,22.51,22.53,22.46,22.49,286372.0,14.1932,14.2058,14.1617,14.1806,286372.0
2016-09-12 15:00:00,22.48,22.56,22.47,22.55,341903.0,14.1743,14.2248,14.168,14.2184,341903.0
2016-09-12 15:10:00,22.55,22.58,22.46,22.5,359799.0,14.2184,14.2374,14.1617,14.1869,359799.0
2016-09-12 15:20:00,22.5,22.56,22.49,22.5,1013487.0,14.1869,14.2248,14.1806,14.1869,1013487.0
2016-09-12 15:30:00,22.51,22.52,22.45,22.48,663911.0,14.1932,14.1995,14.1554,14.1743,663911.0
2016-09-12 15:40:00,22.48,22.54,22.42,22.43,817581.0,14.1743,14.2121,14.1365,14.1428,817581.0
2016-09-12 15:50:00,22.42,22.45,22.38,22.41,1614428.0,14.1365,14.1554,14.1113,14.1302,1614428.0
2016-09-13 09:30:00,22.12,22.21,21.91,22.2,602765.0,13.9473,14.0041,13.8149,13.9978,602765.0
2016-09-13 09:40:00,22.2,22.32,22.16,22.18,498478.0,13.9978,14.0734,13.9725,13.9852,498478.0
2016-09-13 09:50:00,22.18,22.24,22.11,22.13,404910.0,13.9852,14.023,13.941,13.9536,404910.0
2016-09-13 10:00:00,22.12,22.13,21.96,21.98,524961.0,13.9473,13.9536,13.8464,13.859,524961.0
2016-09-13 10:10:00,21.97,21.97,21.78,21.79,609562.0,13.8527,13.8527,13.7329,13.7392,609562.0
2016-09-13 10:20:00,21.79,21.8,21.69,21.76,476944.0,13.7392,13.7456,13.6762,13.7203,476944.0
2016-09-13 10:30:00,21.76,21.87,21.74,21.8,300365.0,13.7203,13.7897,13.7077,13.7456,300365.0
2016-09-13 10:40:00,21.81,21.93,21.79,21.83,299222.0,13.7519,13.8275,13.7392,13.7645,299222.0
2016-09-13 10:50:00,21.84,21.84,21.78,21.8,252606.0,13.7708,13.7708,13.7329,13.7456,252606.0
2016-09-13 11:00:00,21.8,21.83,21.76,21.76,211103.0,13.7456,13.7645,13.7203,13.7203,211103.0
2016-09-13 11:10:00,21.75,21.82,21.68,21.79,325222.0,13.714,13.7582,13.6699,13.7392,325222.0
2016-09-13 11:20:00,21.78,21.84,21.71,21.73,380496.0,13.7329,13.7708,13.6888,13.7014,380496.0
2016-09-13 11:30:00,21.73,21.79,21.72,21.76,217950.0,13.7014,13.7392,13.6951,13.7203,217950.0
2016-09-13 11:40:00,21.77,21.8,21.71,21.74,292757.0,13.7266,13.7456,13.6888,13.7077,292757.0
2016-09-13 11:50:00,21.75,21.81,21.73,21.79,296278.0,13.714,13.7519,13.7014,13.7392,296278.0
2016-09-13 12:00:00,21.79,21.81,21.75,21.78,283861.0,13.7392,13.7519,13.714,13.7329,283861.0
2016-09-13 12:10:00,21.78,21.9,21.78,21.85,259595.0,13.7329,13.8086,13.7329,13.7771,259595.0
2016-09-13 12:20:00,21.86,21.86,21.75,21.77,195891.0,13.7834,13.7834,13.714,13.7266,195891.0
2016-09-13 12:30:00,21.77,21.83,21.75,21.82,188954.0,13.7266,13.7645,13.714,13.7582,188954.0
2016-09-13 12:40:00,21.82,21.86,21.77,21.82,162030.0,13.7582,13.7834,13.7266,13.7582,162030.0
2016-09-13 12:50:00,21.82,21.86,21.76,21.82,469865.0,13.7582,13.7834,13.7203,13.7582,469865.0
2016-09-13 13:00:00,21.82,21.88,21.76,21.87,360367.0,13.7582,13.796,13.7203,13.7897,360367.0
2016-09-13 13:10:00,21.87,21.99,21.83,21.99,384072.0,13.7897,13.8654,13.7645,13.8654,384072.0
2016-09-13 13:20:00,21.98,22.05,21.96,22.05,313669.0,13.859,13.9032,13.8464,13.9032,313669.0
2016-09-13 13:30:00,22.05,22.11,22.0,22.04,606554.0,13.9032,13.941,13.8717,13.8969,606554.0
2016-09-13 13:40:00,22.04,22.04,21.96,22.03,394550.0,13.8969,13.8969,13.8464,13.8906,394550.0
2016-09-13 13:50:00,22.03,22.04,21.94,21.97,222503.0,13.8906,13.8969,13.8338,13.8527,222503.0
2016-09-13 14:00:00,21.96,22.0,21.94,21.96,254469.0,13.8464,13.8717,13.8338,13.8464,254469.0
2016-09-13 14:10:00,21.96,21.96,21.9,21.96,266347.0,13.8464,13.8464,13.8086,13.8464,266347.0
2016-09-13 14:20:00,21.95,21.97,21.89,21.91,239603.0,13.8401,13.8527,13.8023,13.8149,239603.0
2016-09-13 14:30:00,21.9,21.98,21.86,21.94,289173.0,13.8086,13.859,13.7834,13.8338,289173.0
2016-09-13 14:40:00,21.94,22.0,21.93,21.98,194534.0,13.8338,13.8717,13.8275,13.859,194534.0
2016-09-13 14:50:00,21.99,22.02,21.95,21.96,278843.0,13.8654,13.8843,13.8401,13.8464,278843.0
2016-09-13 15:00:00,21.95,21.97,21.91,21.93,636419.0,13.8401,13.8527,13.8149,13.8275,636419.0
2016-09-13 15:10:00,21.94,21.98,21.86,21.95,467682.0,13.8338,13.859,13.7834,13.8401,467682.0
2016-09-13 15:20:00,21.94,21.99,21.88,21.91,606786.0,13.8338,13.8654,13.796,13.8149,606786.0
2016-09-13 15:30:00,21.92,21.98,21.89,21.9,1029440.0,13.8212,13.859,13.8023,13.8086,1029440.0
2016-09-13 15:40:00,21.9,21.9,21.8,21.87,1024447.0,13.8086,13.8086,13.7456,13.7897,1024447.0
2016-09-13 15:50:00,21.87,21.93,21.84,21.86,1436743.0,13.7897,13.8275,13.7708,13.7834,1436743.0
2016-09-14 09:30:00,21.71,21.74,21.55,21.66,545878.0,13.6888,13.7077,13.5879,13.6573,545878.0
2016-09-14 09:40:00,21.67,21.68,21.51,21.54,372932.0,13.6636,13.6699,13.5627,13.5816,372932.0
2016-09-14 09:50:00,21.54,21.62,21.47,21.62,409506.0,13.5816,13.6321,13.5375,13.6321,409506.0
2016-09-14 10:00:00,21.61,21.77,21.58,21.77,406955.0,13.6257,13.7266,13.6068,13.7266,406955.0
2016-09-14 10:10:00,21.77,21.87,21.76,21.78,335499.0,13.7266,13.7897,13.7203,13.7329,335499.0
2016-09-14 10:20:00,21.78,21.9,21.77,21.88,303828.0,13.7329,13.8086,13.7266,13.796,303828.0
2016-09-14 10:30:00,21.88,22.01,21.87,21.91,580317.0,13.796,13.878,13.7897,13.8149,580317.0
2016-09-14 10:40:00,21.91,21.92,21.77,21.78,517470.0,13.8149,13.8212,13.7266,13.7329,517470.0
2016-09-14 10:50:00,21.77,21.79,21.63,21.68,371438.0,13.7266,13.7392,13.6384,13.6699,371438.0
2016-09-14 11:00:00,21.68,21.77,21.65,21.66,363410.0,13.6699,13.7266,13.651,13.6573,363410.0
2016-09-14 11:10:00,21.66,21.7,21.6,21.7,365565.0,13.6573,13.6825,13.6194,13.6825,365565.0
2016-09-14 11:20:00,21.7,21.75,21.65,21.67,266600.0,13.6825,13.714,13.651,13.6636,266600.0
2016-09-14 11:30:00,21.67,21.67,21.53,21.56,332787.0,13.6636,13.6636,13.5753,13.5942,332787.0
2016-09-14 11:40:00,21.56,21.57,21.5,21.51,235079.0,13.5942,13.6005,13.5564,13.5627,235079.0
2016-09-14 11:50:00,21.52,21.61,21.5,21.6,207891.0,13.569,13.6257,13.5564,13.6194,207891.0
2016-09-14 12:00:00,21.6,21.66,21.59,21.64,220280.0,13.6194,13.6573,13.6131,13.6447,220280.0
2016-09-14 12:10:00,21.64,21.69,21.6,21.65,153328.0,13.6447,13.6762,13.6194,13.651,153328.0
2016-09-14 12:20:00,21.65,21.66,21.59,21.64,207087.0,13.651,13.6573,13.6131,13.6447,207087.0
2016-09-14 12:30:00,21.64,21.65,21.57,21.57,148022.0,13.6447,13.651,13.6005,13.6005,148022.0
2016-09-14 12:40:00,21.57,21.59,21.54,21.57,191868.0,13.6005,13.6131,13.5816,13.6005,191868.0
2016-09-14 12:50:00,21.57,21.63,21.57,21.63,122043.0,13.6005,13.6384,13.6005,13.6384,122043.0
2016-09-14 13:00:00,21.63,21.64,21.58,21.64,141191.0,13.6384,13.6447,13.6068,13.6447,141191.0
2016-09-14 13:10:00,21.64,21.65,21.61,21.63,158390.0,13.6447,13.651,13.6257,13.6384,158390.0
2016-09-14 13:20:00,21.63,21.67,21.61,21.64,177241.0,13.6384,13.6636,13.6257,13.6447,177241.0
2016-09-14 13:30:00,21.64,21.68,21.6,21.64,251913.0,13.6447,13.6699,13.6194,13.6447,251913.0
2016-09-14 13:40:00,21.65,21.68,21.58,21.59,255166.0,13.651,13.6699,13.6068,13.6131,255166.0
2016-09-14 13:50:00,21.58,21.62,21.57,21.58,241602.0,13.6068,13.6321,13.6005,13.6068,241602.0
2016-09-14 14:00:00,21.59,21.64,21.51,21.52,428483.0,13.6131,13.6447,13.5627,13.569,428483.0
2016-09-14 14:10:00,21.52,21.54,21.46,21.54,478768.0,13.569,13.5816,13.5312,13.5816,478768.0
2016-09-14 14:20:00,21.54,21.57,21.46,21.54,348347.0,13.5816,13.6005,13.5312,13.5816,348347.0
2016-09-14 14:30:00,21.54,21.56,21.5,21.52,501413.0,13.5816,13.5942,13.5564,13.569,501413.0
2016-09-14 14:40:00,21.52,21.58,21.47,21.56,445866.0,13.569,13.6068,13.5375,13.5942,445866.0
2016-09-14 14:50:00,21.57,21.63,21.56,21.61,303087.0,13.6005,13.6384,13.5942,13.6257,303087.0
2016-09-14 15:00:00,21.61,21.67,21.6,21.64,965843.0,13.6257,13.6636,13.6194,13.6447,965843.0
2016-09-14 15:10:00,21.64,21.65,21.54,21.55,846761.0,13.6447,13.651,13.5816,13.5879,846761.0
2016-09-14 15:20:00,21.55,21.59,21.49,21.51,1971154.0,13.5879,13.6131,13.5501,13.5627,1971154.0
2016-09-14 15:30:00,21.52,21.58,21.51,21.53,607743.0,13.569,13.6068,13.5627,13.5753,607743.0
2016-09-14 15:40:00,21.53,21.56,21.51,21.55,1029980.0,13.5753,13.5942,13.5627,13.5879,1029980.0
2016-09-14 15:50:00,21.54,21.57,21.5,21.56,1391787.0,13.5816,13.6005,13.5564,13.5942,1391787.0
2016-09-15 09:30:00,21.67,21.83,21.57,21.72,655003.0,13.6636,13.7645,13.6005,13.6951,655003.0
2016-09-15 09:40:00,21.71,21.73,21.62,21.7,390605.0,13.6888,13.7014,13.6321,13.6825,390605.0
2016-09-15 09:50:00,21.7,21.81,21.69,21.79,414969.0,13.6825,13.7519,13.6762,13.7392,414969.0
2016-09-15 10:00:00,21.8,21.85,21.71,21.79,372286.0,13.7456,13.7771,13.6888,13.7392,372286.0
2016-09-15 10:10:00,21.78,21.83,21.72,21.75,206036.0,13.7329,13.7645,13.6951,13.714,206036.0
2016-09-15 10:20:00,21.76,21.78,21.63,21.66,193156.0,13.7203,13.7329,13.6384,13.6573,193156.0
2016-09-15 10:30:00,21.66,21.69,21.64,21.69,502311.0,13.6573,13.6762,13.6447,13.6762,502311.0
2016-09-15 10:40:00,21.69,21.69,21.56,21.64,231504.0,13.6762,13.6762,13.5942,13.6447,231504.0
2016-09-15 10:50:00,21.65,21.7,21.64,21.67,267758.0,13.651,13.6825,13.6447,13.6636,267758.0
2016-09-15 11:00:00,21.68,21.77,21.67,21.74,273673.0,13.6699,13.7266,13.6636,13.7077,273673.0
2016-09-15 11:10:00,21.74,21.82,21.74,21.78,251137.0,13.7077,13.7582,13.7077,13.7329,251137.0
2016-09-15 11:20:00,21.78,21.9,21.74,21.89,206132.0,13.7329,13.8086,13.7077,13.8023,206132.0
2016-09-15 11:30:00,21.89,21.92,21.82,21.84,253800.0,13.8023,13.8212,13.7582,13.7708,253800.0
2016-09-15 11:40:00,21.84,21.85,21.76,21.77,105930.0,13.7708,13.7771,13.7203,13.7266,105930.0
2016-09-15 11:50:00,21.78,21.85,21.77,21.78,145007.0,13.7329,13.7771,13.7266,13.7329,145007.0
2016-09-15 12:00:00,21.79,21.86,21.78,21.85,162737.0,13.7392,13.7834,13.7329,13.7771,162737.0
2016-09-15 12:10:00,21.85,21.85,21.8,21.84,110718.0,13.7771,13.7771,13.7456,13.7708,110718.0
2016-09-15 12:20:00,21.85,21.87,21.78,21.78,193026.0,13.7771,13.7897,13.7329,13.7329,193026.0
2016-09-15 12:30:00,21.78,21.8,21.72,21.74,146291.0,13.7329,13.7456,13.6951,13.7077,146291.0
2016-09-15 12:40:00,21.75,21.75,21.67,21.7,246016.0,13.714,13.714,13.6636,13.6825,246016.0
2016-09-15 12:50:00,21.69,21.73,21.68,21.7,134800.0,13.6762,13.7014,13.6699,13.6825,134800.0
2016-09-15 13:00:00,21.7,21.75,21.67,21.69,170086.0,13.6825,13.714,13.6636,13.6762,170086.0
2016-09-15 13:10:00,21.7,21.75,21.68,21.75,184595.0,13.6825,13.714,13.6699,13.714,184595.0
2016-09-15 13:20:00,21.74,21.76,21.7,21.71,165036.0,13.7077,13.7203,13.6825,13.6888,165036.0
2016-09-15 13:30:00,21.72,21.77,21.71,21.74,423381.0,13.6951,13.7266,13.6888,13.7077,423381.0
2016-09-15 13:40:00,21.74,21.83,21.74,21.83,466097.0,13.7077,13.7645,13.7077,13.7645,466097.0
2016-09-15 13:50:00,21.82,21.85,21.73,21.76,384048.0,13.7582,13.7771,13.7014,13.7203,384048.0
2016-09-15 14:00:00,21.76,21.81,21.74,21.75,262027.0,13.7203,13.7519,13.7077,13.714,262027.0
2016-09-15 14:10:00,21.74,21.75,21.73,21.75,231924.0,13.7077,13.714,13.7014,13.714,231924.0
2016-09-15 14:20:00,21.74,21.81,21.73,21.73,189683.0,13.7077,13.7519,13.7014,13.7014,189683.0
2016-09-15 14:30:00,21.73,21.77,21.7,21.75,320376.0,13.7014,13.7266,13.6825,13.714,320376.0
2016-09-15 14:40:00,21.75,21.76,21.71,21.73,141590.0,13.714,13.7203,13.6888,13.7014,141590.0
2016-09-15 14:50:00,21.73,21.74,21.69,21.69,161259.0,13.7014,13.7077,13.6762,13.6762,161259.0
2016-09-15 15:00:00,21.7,21.7,21.65,21.66,180625.0,13.6825,13.6825,13.651,13.6573,180625.0
2016-09-15 15:10:00,21.66,21.68,21.62,21.63,345487.0,13.6573,13.6699,13.6321,13.6384,345487.0
2016-09-15 15:20:00,21.63,21.68,21.62,21.68,389453.0,13.6384,13.6699,13.6321,13.6699,389453.0
2016-09-15 15:30:00,21.67,21.68,21.64,21.65,428560.0,13.6636,13.6699,13.6447,13.651,428560.0
2016-09-15 15:40:00,21.65,21.67,21.6,21.61,733872.0,13.651,13.6636,13.6194,13.6257,733872.0
2016-09-15 15:50:00,21.62,21.62,21.54,21.55,1954836.0,13.6321,13.6321,13.5816,13.5879,1954836.0
2016-09-16 09:30:00,21.28,21.46,21.22,21.4,1879882.0,13.4177,13.5312,13.3798,13.4933,1879882.0
2016-09-16 09:40:00,21.41,21.5,21.29,21.5,506129.0,13.4996,13.5564,13.424,13.5564,506129.0
2016-09-16 09:50:00,21.49,21.52,21.43,21.44,257123.0,13.5501,13.569,13.5123,13.5186,257123.0
2016-09-16 10:00:00,21.43,21.48,21.32,21.39,257562.0,13.5123,13.5438,13.4429,13.487,257562.0
2016-09-16 10:10:00,21.39,21.5,21.35,21.48,253799.0,13.487,13.5564,13.4618,13.5438,253799.0
2016-09-16 10:20:00,21.48,21.48,21.39,21.46,358530.0,13.5438,13.5438,13.487,13.5312,358530.0
2016-09-16 10:30:00,21.46,21.54,21.44,21.51,201277.0,13.5312,13.5816,13.5186,13.5627,201277.0
2016-09-16 10:40:00,21.5,21.52,21.45,21.47,284420.0,13.5564,13.569,13.5249,13.5375,284420.0
2016-09-16 10:50:00,21.47,21.5,21.41,21.41,182237.0,13.5375,13.5564,13.4996,13.4996,182237.0
2016-09-16 11:00:00,21.4,21.46,21.37,21.42,204121.0,13.4933,13.5312,13.4744,13.5059,204121.0
2016-09-16 11:10:00,21.42,21.48,21.37,21.38,463219.0,13.5059,13.5438,13.4744,13.4807,463219.0
2016-09-16 11:20:00,21.39,21.44,21.36,21.37,199079.0,13.487,13.5186,13.4681,13.4744,199079.0
2016-09-16 11:30:00,21.37,21.46,21.36,21.42,271225.0,13.4744,13.5312,13.4681,13.5059,271225.0
2016-09-16 11:40:00,21.42,21.42,21.37,21.39,202204.0,13.5059,13.5059,13.4744,13.487,202204.0
2016-09-16 11:50:00,21.39,21.4,21.35,21.38,220171.0,13.487,13.4933,13.4618,13.4807,220171.0
2016-09-16 12:00:00,21.39,21.41,21.34,21.4,286232.0,13.487,13.4996,13.4555,13.4933,286232.0
2016-09-16 12:10:00,21.4,21.41,21.36,21.39,126907.0,13.4933,13.4996,13.4681,13.487,126907.0
2016-09-16 12:20:00,21.39,21.41,21.35,21.36,160489.0,13.487,13.4996,13.4618,13.4681,160489.0
2016-09-16 12:30:00,21.36,21.41,21.33,21.4,186862.0,13.4681,13.4996,13.4492,13.4933,186862.0
2016-09-16 12:40:00,21.4,21.41,21.35,21.37,165316.0,13.4933,13.4996,13.4618,13.4744,165316.0
2016-09-16 12:50:00,21.37,21.41,21.35,21.38,130868.0,13.4744,13.4996,13.4618,13.4807,130868.0
2016-09-16 13:00:00,21.38,21.41,21.33,21.34,195183.0,13.4807,13.4996,13.4492,13.4555,195183.0
2016-09-16 13:10:00,21.34,21.37,21.3,21.33,216578.0,13.4555,13.4744,13.4303,13.4492,216578.0
2016-09-16 13:20:00,21.33,21.34,21.27,21.27,237853.0,13.4492,13.4555,13.4114,13.4114,237853.0
2016-09-16 13:30:00,21.28,21.33,21.27,21.32,167443.0,13.4177,13.4492,13.4114,13.4429,167443.0
2016-09-16 13:40:00,21.32,21.35,21.28,21.32,149188.0,13.4429,13.4618,13.4177,13.4429,149188.0
2016-09-16 13:50:00,21.32,21.36,21.3,21.35,123713.0,13.4429,13.4681,13.4303,13.4618,123713.0
2016-09-16 14:00:00,21.36,21.41,21.31,21.39,422856.0,13.4681,13.4996,13.4366,13.487,422856.0
2016-09-16 14:10:00,21.39,21.4,21.34,21.37,263443.0,13.487,13.4933,13.4555,13.4744,263443.0
2016-09-16 14:20:00,21.38,21.38,21.3,21.35,570195.0,13.4807,13.4807,13.4303,13.4618,570195.0
2016-09-16 14:30:00,21.36,21.43,21.35,21.42,351904.0,13.4681,13.5123,13.4618,13.5059,351904.0
2016-09-16 14:40:00,21.42,21.46,21.4,21.46,282485.0,13.5059,13.5312,13.4933,13.5312,282485.0
2016-09-16 14:50:00,21.46,21.46,21.38,21.39,271502.0,13.5312,13.5312,13.4807,13.487,271502.0
2016-09-16 15:00:00,21.39,21.47,21.39,21.46,320065.0,13.487,13.5375,13.487,13.5312,320065.0
2016-09-16 15:10:00,21.45,21.49,21.4,21.47,403212.0,13.5249,13.5501,13.4933,13.5375,403212.0
2016-09-16 15:20:00,21.46,21.5,21.45,21.48,367319.0,13.5312,13.5564,13.5249,13.5438,367319.0
2016-09-16 15:30:00,21.48,21.62,21.47,21.6,736287.0,13.5438,13.6321,13.5375,13.6194,736287.0
2016-09-16 15:40:00,21.6,21.6,21.51,21.56,1176234.0,13.6194,13.6194,13.5627,13.5942,1176234.0
2016-09-16 15:50:00,21.55,21.59,21.46,21.47,2352787.0,13.5879,13.6131,13.5312,13.5375,2352787.0
2016-09-19 09:30:00,21.67,21.71,21.58,21.59,421858.0,13.6636,13.6888,13.6068,13.6131,421858.0
2016-09-19 09:40:00,21.58,21.66,21.52,21.65,520340.0,13.6068,13.6573,13.569,13.651,520340.0
2016-09-19 09:50:00,21.66,21.76,21.62,21.74,864657.0,13.6573,13.7203,13.6321,13.7077,864657.0
2016-09-19 10:00:00,21.74,21.79,21.69,21.73,489058.0,13.7077,13.7392,13.6762,13.7014,489058.0
2016-09-19 10:10:00,21.73,21.85,21.71,21.84,445837.0,13.7014,13.7771,13.6888,13.7708,445837.0
2016-09-19 10:20:00,21.84,21.9,21.8,21.89,368313.0,13.7708,13.8086,13.7456,13.8023,368313.0
2016-09-19 10:30:00,21.89,21.96,21.88,21.95,245979.0,13.8023,13.8464,13.796,13.8401,245979.0
2016-09-19 10:40:00,21.94,22.03,21.94,21.98,464313.0,13.8338,13.8906,13.8338,13.859,464313.0
2016-09-19 10:50:00,21.98,21.99,21.92,21.96,364283.0,13.859,13.8654,13.8212,13.8464,364283.0
2016-09-19 11:00:00,21.96,22.01,21.94,22.0,400395.0,13.8464,13.878,13.8338,13.8717,400395.0
2016-09-19 11:10:00,22.0,22.08,21.98,22.07,545008.0,13.8717,13.9221,13.859,13.9158,545008.0
2016-09-19 11:20:00,22.07,22.09,22.0,22.05,837016.0,13.9158,13.9284,13.8717,13.9032,837016.0
2016-09-19 11:30:00,22.06,22.07,22.03,22.04,406494.0,13.9095,13.9158,13.8906,13.8969,406494.0
2016-09-19 11:40:00,22.04,22.07,22.02,22.04,296427.0,13.8969,13.9158,13.8843,13.8969,296427.0
2016-09-19 11:50:00,22.04,22.08,22.0,22.05,398606.0,13.8969,13.9221,13.8717,13.9032,398606.0
2016-09-19 12:00:00,22.05,22.11,22.05,22.11,693724.0,13.9032,13.941,13.9032,13.941,693724.0
2016-09-19 12:10:00,22.1,22.11,22.01,22.07,495354.0,13.9347,13.941,13.878,13.9158,495354.0
2016-09-19 12:20:00,22.06,22.14,22.04,22.14,318506.0,13.9095,13.9599,13.8969,13.9599,318506.0
2016-09-19 12:30:00,22.14,22.15,22.09,22.1,357379.0,13.9599,13.9662,13.9284,13.9347,357379.0
2016-09-19 12:40:00,22.1,22.16,22.1,22.15,244540.0,13.9347,13.9725,13.9347,13.9662,244540.0
2016-09-19 12:50:00,22.14,22.2,22.14,22.16,362243.0,13.9599,13.9978,13.9599,13.9725,362243.0
2016-09-19 13:00:00,22.15,22.22,22.14,22.18,438498.0,13.9662,14.0104,13.9599,13.9852,438498.0
2016-09-19 13:10:00,22.18,22.21,22.17,22.18,231807.0,13.9852,14.0041,13.9788,13.9852,231807.0
2016-09-19 13:20:00,22.18,22.2,22.12,22.14,302643.0,13.9852,13.9978,13.9473,13.9599,302643.0
2016-09-19 13:30:00,22.14,22.14,21.97,21.98,450166.0,13.9599,13.9599,13.8527,13.859,450166.0
2016-09-19 13:40:00,21.98,22.07,21.97,22.06,281823.0,13.859,13.9158,13.8527,13.9095,281823.0
2016-09-19 13:50:00,22.06,22.11,22.04,22.1,537801.0,13.9095,13.941,13.8969,13.9347,537801.0
2016-09-19 14:00:00,22.09,22.09,22.02,22.06,255222.0,13.9284,13.9284,13.8843,13.9095,255222.0
2016-09-19 14:10:00,22.06,22.09,22.05,22.06,180182.0,13.9095,13.9284,13.9032,13.9095,180182.0
2016-09-19 14:20:00,22.05,22.06,22.02,22.04,199665.0,13.9032,13.9095,13.8843,13.8969,199665.0
2016-09-19 14:30:00,22.03,22.08,22.02,22.03,273052.0,13.8906,13.9221,13.8843,13.8906,273052.0
2016-09-19 14:40:00,22.02,22.08,22.0,22.05,375845.0,13.8843,13.9221,13.8717,13.9032,375845.0
2016-09-19 14:50:00,22.06,22.07,22.04,22.05,132189.0,13.9095,13.9158,13.8969,13.9032,132189.0
2016-09-19 15:00:00,22.05,22.08,22.0,22.01,197978.0,13.9032,13.9221,13.8717,13.878,197978.0
2016-09-19 15:10:00,22.0,22.04,21.95,21.98,247621.0,13.8717,13.8969,13.8401,13.859,247621.0
2016-09-19 15:20:00,21.98,22.03,21.97,21.98,454253.0,13.859,13.8906,13.8527,13.859,454253.0
2016-09-19 15:30:00,21.99,22.01,21.92,21.97,480882.0,13.8654,13.878,13.8212,13.8527,480882.0
2016-09-19 15:40:00,21.96,21.99,21.95,21.98,463290.0,13.8464,13.8654,13.8401,13.859,463290.0
2016-09-19 15:50:00,21.98,21.98,21.9,21.9,904136.0,13.859,13.859,13.8086,13.8086,904136.0
2016-09-20 09:30:00,21.98,22.0,21.87,21.95,576832.0,13.859,13.8717,13.7897,13.8401,576832.0
2016-09-20 09:40:00,21.94,21.99,21.9,21.96,377386.0,13.8338,13.8654,13.8086,13.8464,377386.0
2016-09-20 09:50:00,21.96,22.07,21.94,21.96,384220.0,13.8464,13.9158,13.8338,13.8464,384220.0
2016-09-20 10:00:00,21.96,22.05,21.96,22.03,243224.0,13.8464,13.9032,13.8464,13.8906,243224.0
2016-09-20 10:10:00,22.02,22.05,22.0,22.02,173332.0,13.8843,13.9032,13.8717,13.8843,173332.0
2016-09-20 10:20:00,22.01,22.03,21.95,21.96,264673.0,13.878,13.8906,13.8401,13.8464,264673.0
2016-09-20 10:30:00,21.96,22.0,21.94,21.95,223627.0,13.8464,13.8717,13.8338,13.8401,223627.0
2016-09-20 10:40:00,21.96,22.02,21.94,22.02,161158.0,13.8464,13.8843,13.8338,13.8843,161158.0
2016-09-20 10:50:00,22.01,22.03,21.97,22.01,476443.0,13.878,13.8906,13.8527,13.878,476443.0
2016-09-20 11:00:00,22.01,22.08,21.99,22.05,300607.0,13.878,13.9221,13.8654,13.9032,300607.0
2016-09-20 11:10:00,22.06,22.12,22.04,22.07,624396.0,13.9095,13.9473,13.8969,13.9158,624396.0
2016-09-20 11:20:00,22.08,22.13,22.05,22.07,685219.0,13.9221,13.9536,13.9032,13.9158,685219.0
2016-09-20 11:30:00,22.07,22.13,22.02,22.02,529863.0,13.9158,13.9536,13.8843,13.8843,529863.0
2016-09-20 11:40:00,22.03,22.12,22.02,22.1,179738.0,13.8906,13.9473,13.8843,13.9347,179738.0
2016-09-20 11:50:00,22.1,22.1,22.02,22.02,206966.0,13.9347,13.9347,13.8843,13.8843,206966.0
2016-09-20 12:00:00,22.03,22.06,22.01,22.05,153624.0,13.8906,13.9095,13.878,13.9032,153624.0
2016-09-20 12:10:00,22.05,22.1,22.02,22.09,380249.0,13.9032,13.9347,13.8843,13.9284,380249.0
2016-09-20 12:20:00,22.09,22.13,22.07,22.13,197594.0,13.9284,13.9536,13.9158,13.9536,197594.0
2016-09-20 12:30:00,22.13,22.14,22.05,22.09,574960.0,13.9536,13.9599,13.9032,13.9284,574960.0
2016-09-20 12:40:00,22.1,22.13,22.04,22.05,300354.0,13.9347,13.9536,13.8969,13.9032,300354.0
2016-09-20 12:50:00,22.05,22.09,22.0,22.0,316718.0,13.9032,13.9284,13.8717,13.8717,316718.0
2016-09-20 13:00:00,22.01,22.06,21.97,22.04,168455.0,13.878,13.9095,13.8527,13.8969,168455.0
2016-09-20 13:10:00,22.03,22.07,22.02,22.05,242296.0,13.8906,13.9158,13.8843,13.9032,242296.0
2016-09-20 13:20:00,22.05,22.06,22.01,22.03,210147.0,13.9032,13.9095,13.878,13.8906,210147.0
2016-09-20 13:30:00,22.03,22.07,22.02,22.07,142647.0,13.8906,13.9158,13.8843,13.9158,142647.0
2016-09-20 13:40:00,22.06,22.07,22.02,22.05,159934.0,13.9095,13.9158,13.8843,13.9032,159934.0
2016-09-20 13:50:00,22.05,22.14,22.03,22.12,225274.0,13.9032,13.9599,13.8906,13.9473,225274.0
2016-09-20 14:00:00,22.12,22.13,22.06,22.09,331366.0,13.9473,13.9536,13.9095,13.9284,331366.0
2016-09-20 14:10:00,22.09,22.12,22.07,22.08,177098.0,13.9284,13.9473,13.9158,13.9221,177098.0
2016-09-20 14:20:00,22.08,22.09,22.03,22.05,166549.0,13.9221,13.9284,13.8906,13.9032,166549.0
2016-09-20 14:30:00,22.05,22.07,22.03,22.05,428426.0,13.9032,13.9158,13.8906,13.9032,428426.0
2016-09-20 14:40:00,22.05,22.07,22.02,22.03,204468.0,13.9032,13.9158,13.8843,13.8906,204468.0
2016-09-20 14:50:00,22.03,22.04,22.0,22.01,169404.0,13.8906,13.8969,13.8717,13.878,169404.0
2016-09-20 15:00:00,22.02,22.02,21.99,21.99,179916.0,13.8843,13.8843,13.8654,13.8654,179916.0
2016-09-20 15:10:00,22.0,22.04,21.99,22.01,303619.0,13.8717,13.8969,13.8654,13.878,303619.0
2016-09-20 15:20:00,22.02,22.02,21.96,21.99,255028.0,13.8843,13.8843,13.8464,13.8654,255028.0
2016-09-20 15:30:00,21.99,22.0,21.94,21.99,371915.0,13.8654,13.8717,13.8338,13.8654,371915.0
2016-09-20 15:40:00,21.98,22.0,21.9,21.91,457206.0,13.859,13.8717,13.8086,13.8149,457206.0
2016-09-20 15:50:00,21.91,21.93,21.88,21.89,1486721.0,13.8149,13.8275,13.796,13.8023,1486721.0
2016-09-21 09:30:00,22.09,22.18,22.06,22.13,445992.0,13.9284,13.9852,13.9095,13.9536,445992.0
2016-09-21 09:40:00,22.13,22.21,22.13,22.17,284686.0,13.9536,14.0041,13.9536,13.9788,284686.0
2016-09-21 09:50:00,22.17,22.23,22.12,22.18,360906.0,13.9788,14.0167,13.9473,13.9852,360906.0
2016-09-21 10:00:00,22.18,22.2,22.08,22.09,524622.0,13.9852,13.9978,13.9221,13.9284,524622.0
2016-09-21 10:10:00,22.09,22.17,22.09,22.12,318546.0,13.9284,13.9788,13.9284,13.9473,318546.0
2016-09-21 10:20:00,22.12,22.16,22.11,22.14,333848.0,13.9473,13.9725,13.941,13.9599,333848.0
2016-09-21 10:30:00,22.15,22.23,22.14,22.18,495547.0,13.9662,14.0167,13.9599,13.9852,495547.0
2016-09-21 10:40:00,22.18,22.21,22.09,22.16,211645.0,13.9852,14.0041,13.9284,13.9725,211645.0
2016-09-21 10:50:00,22.16,22.16,22.06,22.07,185512.0,13.9725,13.9725,13.9095,13.9158,185512.0
2016-09-21 11:00:00,22.06,22.11,22.04,22.06,394170.0,13.9095,13.941,13.8969,13.9095,394170.0
2016-09-21 11:10:00,22.06,22.11,22.03,22.07,182912.0,13.9095,13.941,13.8906,13.9158,182912.0
2016-09-21 11:20:00,22.06,22.12,22.04,22.11,124111.0,13.9095,13.9473,13.8969,13.941,124111.0
2016-09-21 11:30:00,22.11,22.13,22.05,22.12,221919.0,13.941,13.9536,13.9032,13.9473,221919.0
2016-09-21 11:40:00,22.11,22.16,22.08,22.13,163433.0,13.941,13.9725,13.9221,13.9536,163433.0
2016-09-21 11:50:00,22.14,22.16,22.11,22.14,460953.0,13.9599,13.9725,13.941,13.9599,460953.0
2016-09-21 12:00:00,22.14,22.14,22.06,22.07,201135.0,13.9599,13.9599,13.9095,13.9158,201135.0
2016-09-21 12:10:00,22.07,22.08,22.0,22.0,167622.0,13.9158,13.9221,13.8717,13.8717,167622.0
2016-09-21 12:20:00,22.02,22.05,21.97,22.01,138413.0,13.8843,13.9032,13.8527,13.878,138413.0
2016-09-21 12:30:00,22.02,22.06,22.01,22.02,173957.0,13.8843,13.9095,13.878,13.8843,173957.0
2016-09-21 12:40:00,22.02,22.06,21.99,22.05,130291.0,13.8843,13.9095,13.8654,13.9032,130291.0
2016-09-21 12:50:00,22.05,22.07,22.04,22.05,148991.0,13.9032,13.9158,13.8969,13.9032,148991.0
2016-09-21 13:00:00,22.05,22.09,22.04,22.07,141607.0,13.9032,13.9284,13.8969,13.9158,141607.0
2016-09-21 13:10:00,22.07,22.09,22.04,22.09,112578.0,13.9158,13.9284,13.8969,13.9284,112578.0
2016-09-21 13:20:00,22.09,22.09,22.06,22.09,79331.0,13.9284,13.9284,13.9095,13.9284,79331.0
2016-09-21 13:30:00,22.09,22.12,22.08,22.1,152045.0,13.9284,13.9473,13.9221,13.9347,152045.0
2016-09-21 13:40:00,22.11,22.14,22.08,22.11,185282.0,13.941,13.9599,13.9221,13.941,185282.0
2016-09-21 13:50:00,22.11,22.13,22.02,22.03,283470.0,13.941,13.9536,13.8843,13.8906,283470.0
2016-09-21 14:00:00,22.05,22.2,22.04,22.18,802638.0,13.9032,13.9978,13.8969,13.9852,802638.0
2016-09-21 14:10:00,22.18,22.23,22.13,22.15,628867.0,13.9852,14.0167,13.9536,13.9662,628867.0
2016-09-21 14:20:00,22.14,22.2,22.11,22.13,249356.0,13.9599,13.9978,13.941,13.9536,249356.0
2016-09-21 14:30:00,22.12,22.18,22.11,22.15,239788.0,13.9473,13.9852,13.941,13.9662,239788.0
2016-09-21 14:40:00,22.15,22.2,22.1,22.13,568828.0,13.9662,13.9978,13.9347,13.9536,568828.0
2016-09-21 14:50:00,22.11,22.19,22.11,22.18,186095.0,13.941,13.9915,13.941,13.9852,186095.0
2016-09-21 15:00:00,22.17,22.2,22.15,22.19,219358.0,13.9788,13.9978,13.9662,13.9915,219358.0
2016-09-21 15:10:00,22.18,22.21,22.16,22.17,349160.0,13.9852,14.0041,13.9725,13.9788,349160.0
2016-09-21 15:20:00,22.18,22.21,22.16,22.18,456087.0,13.9852,14.0041,13.9725,13.9852,456087.0
2016-09-21 15:30:00,22.18,22.2,22.14,22.17,1479222.0,13.9852,13.9978,13.9599,13.9788,1479222.0
2016-09-21 15:40:00,22.17,22.21,22.13,22.16,1626837.0,13.9788,14.0041,13.9536,13.9725,1626837.0
2016-09-21 15:50:00,22.16,22.17,22.1,22.13,3087121.0,13.9725,13.9788,13.9347,13.9536,3087121.0
2016-09-22 09:30:00,22.34,22.44,22.27,22.33,745172.0,14.086,14.1491,14.0419,14.0797,745172.0
2016-09-22 09:40:00,22.33,22.35,22.25,22.26,388638.0,14.0797,14.0923,14.0293,14.0356,388638.0
2016-09-22 09:50:00,22.26,22.3,22.22,22.22,405871.0,14.0356,14.0608,14.0104,14.0104,405871.0
2016-09-22 10:00:00,22.22,22.26,22.19,22.22,574345.0,14.0104,14.0356,13.9915,14.0104,574345.0
2016-09-22 10:10:00,22.22,22.32,22.2,22.3,385831.0,14.0104,14.0734,13.9978,14.0608,385831.0
2016-09-22 10:20:00,22.3,22.33,22.23,22.26,585260.0,14.0608,14.0797,14.0167,14.0356,585260.0
2016-09-22 10:30:00,22.26,22.3,22.23,22.27,250377.0,14.0356,14.0608,14.0167,14.0419,250377.0
2016-09-22 10:40:00,22.27,22.29,22.24,22.24,204246.0,14.0419,14.0545,14.023,14.023,204246.0
2016-09-22 10:50:00,22.24,22.25,22.13,22.17,323098.0,14.023,14.0293,13.9536,13.9788,323098.0
2016-09-22 11:00:00,22.16,22.22,22.16,22.2,268929.0,13.9725,14.0104,13.9725,13.9978,268929.0
2016-09-22 11:10:00,22.19,22.2,22.14,22.16,344862.0,13.9915,13.9978,13.9599,13.9725,344862.0
2016-09-22 11:20:00,22.16,22.18,22.13,22.18,342914.0,13.9725,13.9852,13.9536,13.9852,342914.0
2016-09-22 11:30:00,22.18,22.19,22.14,22.16,205564.0,13.9852,13.9915,13.9599,13.9725,205564.0
2016-09-22 11:40:00,22.16,22.19,22.14,22.16,168403.0,13.9725,13.9915,13.9599,13.9725,168403.0
2016-09-22 11:50:00,22.16,22.16,22.06,22.07,223643.0,13.9725,13.9725,13.9095,13.9158,223643.0
2016-09-22 12:00:00,22.07,22.1,22.03,22.07,262157.0,13.9158,13.9347,13.8906,13.9158,262157.0
2016-09-22 12:10:00,22.07,22.14,22.07,22.12,232026.0,13.9158,13.9599,13.9158,13.9473,232026.0
2016-09-22 12:20:00,22.12,22.15,22.1,22.15,181044.0,13.9473,13.9662,13.9347,13.9662,181044.0
2016-09-22 12:30:00,22.14,22.18,22.13,22.14,196087.0,13.9599,13.9852,13.9536,13.9599,196087.0
2016-09-22 12:40:00,22.14,22.16,22.13,22.14,110265.0,13.9599,13.9725,13.9536,13.9599,110265.0
2016-09-22 12:50:00,22.14,22.14,22.08,22.09,199891.0,13.9599,13.9599,13.9221,13.9284,199891.0
2016-09-22 13:00:00,22.1,22.14,22.09,22.13,148564.0,13.9347,13.9599,13.9284,13.9536,148564.0
2016-09-22 13:10:00,22.12,22.15,22.12,22.14,136288.0,13.9473,13.9662,13.9473,13.9599,136288.0
2016-09-22 13:20:00,22.13,22.15,22.08,22.1,127036.0,13.9536,13.9662,13.9221,13.9347,127036.0
2016-09-22 13:30:00,22.1,22.14,22.08,22.1,189908.0,13.9347,13.9599,13.9221,13.9347,189908.0
2016-09-22 13:40:00,22.1,22.11,22.08,22.08,118896.0,13.9347,13.941,13.9221,13.9221,118896.0
2016-09-22 13:50:00,22.08,22.12,22.06,22.12,148242.0,13.9221,13.9473,13.9095,13.9473,148242.0
2016-09-22 14:00:00,22.11,22.15,22.1,22.14,171699.0,13.941,13.9662,13.9347,13.9599,171699.0
2016-09-22 14:10:00,22.14,22.15,22.08,22.13,284022.0,13.9599,13.9662,13.9221,13.9536,284022.0
2016-09-22 14:20:00,22.13,22.14,22.13,22.14,243684.0,13.9536,13.9599,13.9536,13.9599,243684.0
2016-09-22 14:30:00,22.14,22.19,22.13,22.19,298127.0,13.9599,13.9915,13.9536,13.9915,298127.0
2016-09-22 14:40:00,22.19,22.21,22.14,22.16,537193.0,13.9915,14.0041,13.9599,13.9725,537193.0
2016-09-22 14:50:00,22.15,22.19,22.13,22.17,298432.0,13.9662,13.9915,13.9536,13.9788,298432.0
2016-09-22 15:00:00,22.18,22.18,22.13,22.14,256359.0,13.9852,13.9852,13.9536,13.9599,256359.0
2016-09-22 15:10:00,22.14,22.16,22.13,22.14,303206.0,13.9599,13.9725,13.9536,13.9599,303206.0
2016-09-22 15:20:00,22.14,22.15,22.1,22.1,329872.0,13.9599,13.9662,13.9347,13.9347,329872.0
2016-09-22 15:30:00,22.11,22.15,22.09,22.14,465004.0,13.941,13.9662,13.9284,13.9599,465004.0
2016-09-22 15:40:00,22.14,22.15,22.09,22.1,488324.0,13.9599,13.9662,13.9284,13.9347,488324.0
2016-09-22 15:50:00,22.11,22.12,22.07,22.1,1167097.0,13.941,13.9473,13.9158,13.9347,1167097.0
2016-09-23 09:30:00,22.04,22.32,22.04,22.31,809489.0,13.8969,14.0734,13.8969,14.0671,809489.0
2016-09-23 09:40:00,22.31,22.36,22.26,22.32,1086151.0,14.0671,14.0986,14.0356,14.0734,1086151.0
2016-09-23 09:50:00,22.32,22.47,22.31,22.4,1230754.0,14.0734,14.168,14.0671,14.1239,1230754.0
2016-09-23 10:00:00,22.4,22.45,22.36,22.38,511667.0,14.1239,14.1554,14.0986,14.1113,511667.0
2016-09-23 10:10:00,22.37,22.38,22.29,22.31,300756.0,14.105,14.1113,14.0545,14.0671,300756.0
2016-09-23 10:20:00,22.32,22.37,22.31,22.34,356169.0,14.0734,14.105,14.0671,14.086,356169.0
2016-09-23 10:30:00,22.35,22.35,22.24,22.26,286889.0,14.0923,14.0923,14.023,14.0356,286889.0
2016-09-23 10:40:00,22.26,22.27,22.22,22.26,280625.0,14.0356,14.0419,14.0104,14.0356,280625.0
2016-09-23 10:50:00,22.26,22.29,22.24,22.26,296807.0,14.0356,14.0545,14.023,14.0356,296807.0
2016-09-23 11:00:00,22.25,22.3,22.25,22.27,224844.0,14.0293,14.0608,14.0293,14.0419,224844.0
2016-09-23 11:10:00,22.27,22.27,22.2,22.21,177793.0,14.0419,14.0419,13.9978,14.0041,177793.0
2016-09-23 11:20:00,22.21,22.27,22.19,22.19,233697.0,14.0041,14.0419,13.9915,13.9915,233697.0
2016-09-23 11:30:00,22.2,22.25,22.19,22.23,247161.0,13.9978,14.0293,13.9915,14.0167,247161.0
2016-09-23 11:40:00,22.23,22.24,22.1,22.11,305599.0,14.0167,14.023,13.9347,13.941,305599.0
2016-09-23 11:50:00,22.11,22.12,21.96,22.0,460881.0,13.941,13.9473,13.8464,13.8717,460881.0
2016-09-23 12:00:00,22.01,22.01,21.88,21.91,212938.0,13.878,13.878,13.796,13.8149,212938.0
2016-09-23 12:10:00,21.91,21.99,21.9,21.97,294305.0,13.8149,13.8654,13.8086,13.8527,294305.0
2016-09-23 12:20:00,21.96,22.05,21.96,22.04,233980.0,13.8464,13.9032,13.8464,13.8969,233980.0
2016-09-23 12:30:00,22.03,22.05,21.98,22.0,136989.0,13.8906,13.9032,13.859,13.8717,136989.0
2016-09-23 12:40:00,21.99,22.02,21.94,21.95,393841.0,13.8654,13.8843,13.8338,13.8401,393841.0
2016-09-23 12:50:00,21.95,22.02,21.93,21.98,193728.0,13.8401,13.8843,13.8275,13.859,193728.0
2016-09-23 13:00:00,21.98,21.99,21.93,21.95,142240.0,13.859,13.8654,13.8275,13.8401,142240.0
2016-09-23 13:10:00,21.94,21.97,21.91,21.92,206714.0,13.8338,13.8527,13.8149,13.8212,206714.0
2016-09-23 13:20:00,21.92,21.97,21.91,21.96,128629.0,13.8212,13.8527,13.8149,13.8464,128629.0
2016-09-23 13:30:00,21.96,21.97,21.91,21.92,152235.0,13.8464,13.8527,13.8149,13.8212,152235.0
2016-09-23 13:40:00,21.92,21.92,21.89,21.9,152582.0,13.8212,13.8212,13.8023,13.8086,152582.0
2016-09-23 13:50:00,21.91,21.93,21.87,21.93,192618.0,13.8149,13.8275,13.7897,13.8275,192618.0
2016-09-23 14:00:00,21.93,21.96,21.9,21.94,317539.0,13.8275,13.8464,13.8086,13.8338,317539.0
2016-09-23 14:10:00,21.94,21.98,21.9,21.96,275477.0,13.8338,13.859,13.8086,13.8464,275477.0
2016-09-23 14:20:00,21.96,22.01,21.95,21.98,331433.0,13.8464,13.878,13.8401,13.859,331433.0
2016-09-23 14:30:00,21.98,22.0,21.94,21.94,174200.0,13.859,13.8717,13.8338,13.8338,174200.0
2016-09-23 14:40:00,21.94,21.98,21.92,21.96,143096.0,13.8338,13.859,13.8212,13.8464,143096.0
2016-09-23 14:50:00,21.96,22.01,21.93,21.98,270324.0,13.8464,13.878,13.8275,13.859,270324.0
2016-09-23 15:00:00,21.98,22.03,21.98,22.0,170760.0,13.859,13.8906,13.859,13.8717,170760.0
2016-09-23 15:10:00,22.01,22.04,22.0,22.04,220666.0,13.878,13.8969,13.8717,13.8969,220666.0
2016-09-23 15:20:00,22.04,22.04,21.98,22.0,336883.0,13.8969,13.8969,13.859,13.8717,336883.0
2016-09-23 15:30:00,22.0,22.03,21.95,21.96,1018664.0,13.8717,13.8906,13.8401,13.8464,1018664.0
2016-09-23 15:40:00,21.96,21.98,21.93,21.97,486132.0,13.8464,13.859,13.8275,13.8527,486132.0
2016-09-23 15:50:00,21.97,22.0,21.94,21.94,1205884.0,13.8527,13.8717,13.8338,13.8338,1205884.0
2016-09-26 09:30:00,22.0,22.01,21.8,21.85,521529.0,13.8717,13.878,13.7456,13.7771,521529.0
2016-09-26 09:40:00,21.85,21.93,21.77,21.8,405926.0,13.7771,13.8275,13.7266,13.7456,405926.0
2016-09-26 09:50:00,21.79,21.84,21.71,21.77,237975.0,13.7392,13.7708,13.6888,13.7266,237975.0
2016-09-26 10:00:00,21.76,21.79,21.72,21.78,303370.0,13.7203,13.7392,13.6951,13.7329,303370.0
2016-09-26 10:10:00,21.79,21.91,21.77,21.84,237091.0,13.7392,13.8149,13.7266,13.7708,237091.0
2016-09-26 10:20:00,21.84,21.84,21.79,21.8,133952.0,13.7708,13.7708,13.7392,13.7456,133952.0
2016-09-26 10:30:00,21.81,21.89,21.8,21.89,308345.0,13.7519,13.8023,13.7456,13.8023,308345.0
2016-09-26 10:40:00,21.89,21.9,21.85,21.88,206923.0,13.8023,13.8086,13.7771,13.796,206923.0
2016-09-26 10:50:00,21.89,22.04,21.88,22.04,329611.0,13.8023,13.8969,13.796,13.8969,329611.0
2016-09-26 11:00:00,22.04,22.07,22.03,22.04,314469.0,13.8969,13.9158,13.8906,13.8969,314469.0
2016-09-26 11:10:00,22.03,22.06,21.98,22.02,371151.0,13.8906,13.9095,13.859,13.8843,371151.0
2016-09-26 11:20:00,22.02,22.07,21.91,22.01,527466.0,13.8843,13.9158,13.8149,13.878,527466.0
2016-09-26 11:30:00,22.02,22.05,21.96,22.04,507868.0,13.8843,13.9032,13.8464,13.8969,507868.0
2016-09-26 11:40:00,22.05,22.08,21.97,21.97,269879.0,13.9032,13.9221,13.8527,13.8527,269879.0
2016-09-26 11:50:00,21.97,22.02,21.95,22.01,158351.0,13.8527,13.8843,13.8401,13.878,158351.0
2016-09-26 12:00:00,22.01,22.07,22.0,22.02,173223.0,13.878,13.9158,13.8717,13.8843,173223.0
2016-09-26 12:10:00,22.03,22.05,21.99,22.0,243186.0,13.8906,13.9032,13.8654,13.8717,243186.0
2016-09-26 12:20:00,22.0,22.04,21.93,21.97,382460.0,13.8717,13.8969,13.8275,13.8527,382460.0
2016-09-26 12:30:00,21.96,22.0,21.91,21.94,141778.0,13.8464,13.8717,13.8149,13.8338,141778.0
2016-09-26 12:40:00,21.93,21.98,21.88,21.95,172290.0,13.8275,13.859,13.796,13.8401,172290.0
2016-09-26 12:50:00,21.96,21.96,21.91,21.92,150956.0,13.8464,13.8464,13.8149,13.8212,150956.0
2016-09-26 13:00:00,21.91,21.96,21.83,21.83,171682.0,13.8149,13.8464,13.7645,13.7645,171682.0
2016-09-26 13:10:00,21.84,21.89,21.83,21.88,426163.0,13.7708,13.8023,13.7645,13.796,426163.0
2016-09-26 13:20:00,21.87,21.89,21.84,21.87,224480.0,13.7897,13.8023,13.7708,13.7897,224480.0
2016-09-26 13:30:00,21.87,21.89,21.82,21.84,145036.0,13.7897,13.8023,13.7582,13.7708,145036.0
2016-09-26 13:40:00,21.83,21.87,21.83,21.87,153410.0,13.7645,13.7897,13.7645,13.7897,153410.0
2016-09-26 13:50:00,21.86,21.88,21.85,21.87,126085.0,13.7834,13.796,13.7771,13.7897,126085.0
2016-09-26 14:00:00,21.88,21.93,21.87,21.9,147727.0,13.796,13.8275,13.7897,13.8086,147727.0
2016-09-26 14:10:00,21.91,21.91,21.85,21.88,121355.0,13.8149,13.8149,13.7771,13.796,121355.0
2016-09-26 14:20:00,21.87,21.9,21.83,21.85,133495.0,13.7897,13.8086,13.7645,13.7771,133495.0
2016-09-26 14:30:00,21.84,21.85,21.81,21.83,112645.0,13.7708,13.7771,13.7519,13.7645,112645.0
2016-09-26 14:40:00,21.82,21.85,21.81,21.85,86482.0,13.7582,13.7771,13.7519,13.7771,86482.0
2016-09-26 14:50:00,21.85,21.86,21.81,21.83,154254.0,13.7771,13.7834,13.7519,13.7645,154254.0
2016-09-26 15:00:00,21.82,21.85,21.78,21.84,194908.0,13.7582,13.7771,13.7329,13.7708,194908.0
2016-09-26 15:10:00,21.84,21.87,21.8,21.8,185980.0,13.7708,13.7897,13.7456,13.7456,185980.0
2016-09-26 15:20:00,21.8,21.82,21.78,21.78,203375.0,13.7456,13.7582,13.7329,13.7329,203375.0
2016-09-26 15:30:00,21.78,21.84,21.76,21.8,318409.0,13.7329,13.7708,13.7203,13.7456,318409.0
2016-09-26 15:40:00,21.8,21.81,21.77,21.79,290156.0,13.7456,13.7519,13.7266,13.7392,290156.0
2016-09-26 15:50:00,21.79,21.81,21.77,21.78,777306.0,13.7392,13.7519,13.7266,13.7329,777306.0
2016-09-27 09:30:00,21.6,21.85,21.55,21.76,634188.0,13.6194,13.7771,13.5879,13.7203,634188.0
2016-09-27 09:40:00,21.76,21.82,21.59,21.67,782121.0,13.7203,13.7582,13.6131,13.6636,782121.0
2016-09-27 09:50:00,21.67,21.75,21.62,21.73,255602.0,13.6636,13.714,13.6321,13.7014,255602.0
2016-09-27 10:00:00,21.74,21.84,21.7,21.73,372561.0,13.7077,13.7708,13.6825,13.7014,372561.0
2016-09-27 10:10:00,21.74,21.75,21.66,21.71,258750.0,13.7077,13.714,13.6573,13.6888,258750.0
2016-09-27 10:20:00,21.7,21.71,21.6,21.6,347345.0,13.6825,13.6888,13.6194,13.6194,347345.0
2016-09-27 10:30:00,21.61,21.65,21.56,21.61,506798.0,13.6257,13.651,13.5942,13.6257,506798.0
2016-09-27 10:40:00,21.61,21.62,21.59,21.6,264445.0,13.6257,13.6321,13.6131,13.6194,264445.0
2016-09-27 10:50:00,21.6,21.6,21.47,21.48,747412.0,13.6194,13.6194,13.5375,13.5438,747412.0
2016-09-27 11:00:00,21.48,21.55,21.43,21.52,732868.0,13.5438,13.5879,13.5123,13.569,732868.0
2016-09-27 11:10:00,21.53,21.59,21.52,21.54,366830.0,13.5753,13.6131,13.569,13.5816,366830.0
2016-09-27 11:20:00,21.53,21.58,21.51,21.57,434094.0,13.5753,13.6068,13.5627,13.6005,434094.0
2016-09-27 11:30:00,21.57,21.68,21.55,21.68,285514.0,13.6005,13.6699,13.5879,13.6699,285514.0
2016-09-27 11:40:00,21.68,21.69,21.59,21.6,265902.0,13.6699,13.6762,13.6131,13.6194,265902.0
2016-09-27 11:50:00,21.59,21.63,21.56,21.6,272077.0,13.6131,13.6384,13.5942,13.6194,272077.0
2016-09-27 12:00:00,21.6,21.61,21.56,21.57,116508.0,13.6194,13.6257,13.5942,13.6005,116508.0
2016-09-27 12:10:00,21.57,21.61,21.54,21.61,159937.0,13.6005,13.6257,13.5816,13.6257,159937.0
2016-09-27 12:20:00,21.61,21.67,21.6,21.62,277197.0,13.6257,13.6636,13.6194,13.6321,277197.0
2016-09-27 12:30:00,21.63,21.64,21.59,21.63,162375.0,13.6384,13.6447,13.6131,13.6384,162375.0
2016-09-27 12:40:00,21.63,21.67,21.62,21.62,164258.0,13.6384,13.6636,13.6321,13.6321,164258.0
2016-09-27 12:50:00,21.62,21.73,21.62,21.71,287088.0,13.6321,13.7014,13.6321,13.6888,287088.0
2016-09-27 13:00:00,21.71,21.72,21.67,21.7,142323.0,13.6888,13.6951,13.6636,13.6825,142323.0
2016-09-27 13:10:00,21.71,21.74,21.68,21.7,105817.0,13.6888,13.7077,13.6699,13.6825,105817.0
2016-09-27 13:20:00,21.7,21.74,21.68,21.72,204587.0,13.6825,13.7077,13.6699,13.6951,204587.0
2016-09-27 13:30:00,21.72,21.82,21.71,21.77,305382.0,13.6951,13.7582,13.6888,13.7266,305382.0
2016-09-27 13:40:00,21.76,21.81,21.72,21.79,197956.0,13.7203,13.7519,13.6951,13.7392,197956.0
2016-09-27 13:50:00,21.8,21.82,21.73,21.77,508907.0,13.7456,13.7582,13.7014,13.7266,508907.0
2016-09-27 14:00:00,21.77,21.78,21.72,21.74,169443.0,13.7266,13.7329,13.6951,13.7077,169443.0
2016-09-27 14:10:00,21.75,21.81,21.74,21.81,189844.0,13.714,13.7519,13.7077,13.7519,189844.0
2016-09-27 14:20:00,21.81,21.89,21.8,21.89,359133.0,13.7519,13.8023,13.7456,13.8023,359133.0
2016-09-27 14:30:00,21.88,21.9,21.82,21.83,239050.0,13.796,13.8086,13.7582,13.7645,239050.0
2016-09-27 14:40:00,21.82,21.85,21.8,21.82,125612.0,13.7582,13.7771,13.7456,13.7582,125612.0
2016-09-27 14:50:00,21.81,21.86,21.79,21.85,191797.0,13.7519,13.7834,13.7392,13.7771,191797.0
2016-09-27 15:00:00,21.85,21.86,21.79,21.82,247598.0,13.7771,13.7834,13.7392,13.7582,247598.0
2016-09-27 15:10:00,21.82,21.85,21.8,21.83,269494.0,13.7582,13.7771,13.7456,13.7645,269494.0
2016-09-27 15:20:00,21.84,21.84,21.78,21.8,295382.0,13.7708,13.7708,13.7329,13.7456,295382.0
2016-09-27 15:30:00,21.8,21.89,21.79,21.89,587396.0,13.7456,13.8023,13.7392,13.8023,587396.0
2016-09-27 15:40:00,21.88,21.9,21.83,21.83,891657.0,13.796,13.8086,13.7645,13.7645,891657.0
2016-09-27 15:50:00,21.84,21.86,21.82,21.84,1191651.0,13.7708,13.7834,13.7582,13.7708,1191651.0
2016-09-28 09:30:00,21.96,22.08,21.91,22.07,583626.0,13.8464,13.9221,13.8149,13.9158,583626.0
2016-09-28 09:40:00,22.07,22.1,22.01,22.05,448904.0,13.9158,13.9347,13.878,13.9032,448904.0
2016-09-28 09:50:00,22.06,22.13,21.98,22.05,325839.0,13.9095,13.9536,13.859,13.9032,325839.0
2016-09-28 10:00:00,22.05,22.09,22.02,22.03,250061.0,13.9032,13.9284,13.8843,13.8906,250061.0
2016-09-28 10:10:00,22.03,22.06,21.98,22.0,206327.0,13.8906,13.9095,13.859,13.8717,206327.0
2016-09-28 10:20:00,22.0,22.08,21.95,22.06,266834.0,13.8717,13.9221,13.8401,13.9095,266834.0
2016-09-28 10:30:00,22.07,22.1,21.86,21.88,319213.0,13.9158,13.9347,13.7834,13.796,319213.0
2016-09-28 10:40:00,21.88,21.89,21.75,21.76,391908.0,13.796,13.8023,13.714,13.7203,391908.0
2016-09-28 10:50:00,21.77,21.86,21.75,21.76,565485.0,13.7266,13.7834,13.714,13.7203,565485.0
2016-09-28 11:00:00,21.76,21.76,21.63,21.65,541397.0,13.7203,13.7203,13.6384,13.651,541397.0
2016-09-28 11:10:00,21.64,21.71,21.62,21.71,447969.0,13.6447,13.6888,13.6321,13.6888,447969.0
2016-09-28 11:20:00,21.7,21.8,21.69,21.8,336038.0,13.6825,13.7456,13.6762,13.7456,336038.0
2016-09-28 11:30:00,21.81,21.83,21.76,21.82,234564.0,13.7519,13.7645,13.7203,13.7582,234564.0
2016-09-28 11:40:00,21.83,21.86,21.81,21.83,298384.0,13.7645,13.7834,13.7519,13.7645,298384.0
2016-09-28 11:50:00,21.84,21.89,21.83,21.88,315129.0,13.7708,13.8023,13.7645,13.796,315129.0
2016-09-28 12:00:00,21.89,21.91,21.86,21.91,213167.0,13.8023,13.8149,13.7834,13.8149,213167.0
2016-09-28 12:10:00,21.91,22.0,21.89,21.94,383619.0,13.8149,13.8717,13.8023,13.8338,383619.0
2016-09-28 12:20:00,21.94,21.99,21.93,21.95,252929.0,13.8338,13.8654,13.8275,13.8401,252929.0
2016-09-28 12:30:00,21.95,22.06,21.94,22.06,284227.0,13.8401,13.9095,13.8338,13.9095,284227.0
2016-09-28 12:40:00,22.06,22.22,22.06,22.2,396156.0,13.9095,14.0104,13.9095,13.9978,396156.0
2016-09-28 12:50:00,22.2,22.22,22.14,22.21,233497.0,13.9978,14.0104,13.9599,14.0041,233497.0
2016-09-28 13:00:00,22.2,22.21,22.1,22.11,175157.0,13.9978,14.0041,13.9347,13.941,175157.0
2016-09-28 13:10:00,22.11,22.18,22.09,22.18,207308.0,13.941,13.9852,13.9284,13.9852,207308.0
2016-09-28 13:20:00,22.17,22.23,22.15,22.2,206399.0,13.9788,14.0167,13.9662,13.9978,206399.0
2016-09-28 13:30:00,22.2,22.28,22.17,22.28,267724.0,13.9978,14.0482,13.9788,14.0482,267724.0
2016-09-28 13:40:00,22.28,22.33,22.27,22.29,222714.0,14.0482,14.0797,14.0419,14.0545,222714.0
2016-09-28 13:50:00,22.29,22.31,22.26,22.31,132732.0,14.0545,14.0671,14.0356,14.0671,132732.0
2016-09-28 14:00:00,22.3,22.33,22.23,22.32,285611.0,14.0608,14.0797,14.0167,14.0734,285611.0
2016-09-28 14:10:00,22.32,22.55,22.31,22.46,722777.0,14.0734,14.2184,14.0671,14.1617,722777.0
2016-09-28 14:20:00,22.46,22.63,22.42,22.59,639798.0,14.1617,14.2689,14.1365,14.2437,639798.0
2016-09-28 14:30:00,22.59,22.66,22.44,22.48,873671.0,14.2437,14.2878,14.1491,14.1743,873671.0
2016-09-28 14:40:00,22.48,22.53,22.44,22.46,651320.0,14.1743,14.2058,14.1491,14.1617,651320.0
2016-09-28 14:50:00,22.47,22.6,22.47,22.6,318178.0,14.168,14.25,14.168,14.25,318178.0
2016-09-28 15:00:00,22.6,22.65,22.57,22.62,404835.0,14.25,14.2815,14.2311,14.2626,404835.0
2016-09-28 15:10:00,22.61,22.65,22.6,22.62,396626.0,14.2563,14.2815,14.25,14.2626,396626.0
2016-09-28 15:20:00,22.62,22.68,22.55,22.58,484953.0,14.2626,14.3004,14.2184,14.2374,484953.0
2016-09-28 15:30:00,22.58,22.64,22.53,22.63,428348.0,14.2374,14.2752,14.2058,14.2689,428348.0
2016-09-28 15:40:00,22.63,22.67,22.59,22.67,651930.0,14.2689,14.2941,14.2437,14.2941,651930.0
2016-09-28 15:50:00,22.67,22.76,22.66,22.73,1856787.0,14.2941,14.3509,14.2878,14.3319,1856787.0
2016-09-29 09:30:00,22.72,22.98,22.72,22.89,875999.0,14.3256,14.4896,14.3256,14.4328,875999.0
2016-09-29 09:40:00,22.89,22.92,22.74,22.76,473383.0,14.4328,14.4517,14.3382,14.3509,473383.0
2016-09-29 09:50:00,22.76,22.85,22.69,22.82,470877.0,14.3509,14.4076,14.3067,14.3887,470877.0
2016-09-29 10:00:00,22.82,22.88,22.73,22.84,451412.0,14.3887,14.4265,14.3319,14.4013,451412.0
2016-09-29 10:10:00,22.83,22.85,22.77,22.84,294502.0,14.395,14.4076,14.3572,14.4013,294502.0
2016-09-29 10:20:00,22.84,22.9,22.81,22.89,207337.0,14.4013,14.4391,14.3824,14.4328,207337.0
2016-09-29 10:30:00,22.9,22.9,22.79,22.83,281765.0,14.4391,14.4391,14.3698,14.395,281765.0
2016-09-29 10:40:00,22.84,22.9,22.83,22.89,198530.0,14.4013,14.4391,14.395,14.4328,198530.0
2016-09-29 10:50:00,22.89,22.9,22.8,22.87,238364.0,14.4328,14.4391,14.3761,14.4202,238364.0
2016-09-29 11:00:00,22.88,22.89,22.78,22.82,360145.0,14.4265,14.4328,14.3635,14.3887,360145.0
2016-09-29 11:10:00,22.83,22.84,22.76,22.8,311583.0,14.395,14.4013,14.3509,14.3761,311583.0
2016-09-29 11:20:00,22.8,22.92,22.76,22.92,302766.0,14.3761,14.4517,14.3509,14.4517,302766.0
2016-09-29 11:30:00,22.91,22.95,22.87,22.94,205030.0,14.4454,14.4707,14.4202,14.4644,205030.0
2016-09-29 11:40:00,22.94,22.98,22.92,22.93,327156.0,14.4644,14.4896,14.4517,14.458,327156.0
2016-09-29 11:50:00,22.93,23.03,22.92,23.02,425631.0,14.458,14.5211,14.4517,14.5148,425631.0
2016-09-29 12:00:00,23.02,23.13,23.01,23.11,489065.0,14.5148,14.5842,14.5085,14.5715,489065.0
2016-09-29 12:10:00,23.11,23.13,23.06,23.1,178216.0,14.5715,14.5842,14.54,14.5652,178216.0
2016-09-29 12:20:00,23.1,23.2,23.09,23.14,349510.0,14.5652,14.6283,14.5589,14.5905,349510.0
2016-09-29 12:30:00,23.14,23.14,23.03,23.04,235760.0,14.5905,14.5905,14.5211,14.5274,235760.0
2016-09-29 12:40:00,23.03,23.03,22.87,22.88,441928.0,14.5211,14.5211,14.4202,14.4265,441928.0
2016-09-29 12:50:00,22.89,22.89,22.7,22.76,802411.0,14.4328,14.4328,14.313,14.3509,802411.0
2016-09-29 13:00:00,22.76,22.77,22.5,22.62,886210.0,14.3509,14.3572,14.1869,14.2626,886210.0
2016-09-29 13:10:00,22.61,22.72,22.6,22.71,377679.0,14.2563,14.3256,14.25,14.3193,377679.0
2016-09-29 13:20:00,22.7,22.8,22.69,22.78,228920.0,14.313,14.3761,14.3067,14.3635,228920.0
2016-09-29 13:30:00,22.77,22.78,22.69,22.7,167963.0,14.3572,14.3635,14.3067,14.313,167963.0
2016-09-29 13:40:00,22.7,22.7,22.61,22.64,183872.0,14.313,14.313,14.2563,14.2752,183872.0
2016-09-29 13:50:00,22.64,22.64,22.48,22.52,383747.0,14.2752,14.2752,14.1743,14.1995,383747.0
2016-09-29 14:00:00,22.52,22.72,22.51,22.71,288710.0,14.1995,14.3256,14.1932,14.3193,288710.0
2016-09-29 14:10:00,22.71,22.88,22.69,22.86,345810.0,14.3193,14.4265,14.3067,14.4139,345810.0
2016-09-29 14:20:00,22.86,22.94,22.84,22.93,292581.0,14.4139,14.4644,14.4013,14.458,292581.0
2016-09-29 14:30:00,22.92,22.95,22.86,22.89,258955.0,14.4517,14.4707,14.4139,14.4328,258955.0
2016-09-29 14:40:00,22.89,22.92,22.83,22.92,145495.0,14.4328,14.4517,14.395,14.4517,145495.0
2016-09-29 14:50:00,22.92,22.94,22.8,22.82,212054.0,14.4517,14.4644,14.3761,14.3887,212054.0
2016-09-29 15:00:00,22.81,22.83,22.76,22.83,210266.0,14.3824,14.395,14.3509,14.395,210266.0
2016-09-29 15:10:00,22.82,22.86,22.79,22.83,213606.0,14.3887,14.4139,14.3698,14.395,213606.0
2016-09-29 15:20:00,22.83,22.87,22.77,22.87,270506.0,14.395,14.4202,14.3572,14.4202,270506.0
2016-09-29 15:30:00,22.86,22.88,22.82,22.86,430216.0,14.4139,14.4265,14.3887,14.4139,430216.0
2016-09-29 15:40:00,22.86,22.88,22.8,22.8,401717.0,14.4139,14.4265,14.3761,14.3761,401717.0
2016-09-29 15:50:00,22.8,22.82,22.76,22.77,989650.0,14.3761,14.3887,14.3509,14.3572,989650.0
2016-09-30 09:30:00,22.89,22.95,22.68,22.69,425016.0,14.4328,14.4707,14.3004,14.3067,425016.0
2016-09-30 09:40:00,22.69,22.82,22.6,22.75,328307.0,14.3067,14.3887,14.25,14.3446,328307.0
2016-09-30 09:50:00,22.75,22.82,22.67,22.78,313474.0,14.3446,14.3887,14.2941,14.3635,313474.0
2016-09-30 10:00:00,22.78,22.84,22.76,22.8,216707.0,14.3635,14.4013,14.3509,14.3761,216707.0
2016-09-30 10:10:00,22.81,22.83,22.65,22.66,268237.0,14.3824,14.395,14.2815,14.2878,268237.0
2016-09-30 10:20:00,22.66,22.77,22.63,22.76,179599.0,14.2878,14.3572,14.2689,14.3509,179599.0
2016-09-30 10:30:00,22.76,22.81,22.74,22.75,132117.0,14.3509,14.3824,14.3382,14.3446,132117.0
2016-09-30 10:40:00,22.76,22.83,22.74,22.81,145340.0,14.3509,14.395,14.3382,14.3824,145340.0
2016-09-30 10:50:00,22.81,22.88,22.81,22.86,170398.0,14.3824,14.4265,14.3824,14.4139,170398.0
2016-09-30 11:00:00,22.85,22.9,22.84,22.9,273391.0,14.4076,14.4391,14.4013,14.4391,273391.0
2016-09-30 11:10:00,22.9,22.97,22.9,22.96,308647.0,14.4391,14.4833,14.4391,14.477,308647.0
2016-09-30 11:20:00,22.96,22.98,22.93,22.96,200437.0,14.477,14.4896,14.458,14.477,200437.0
2016-09-30 11:30:00,22.97,22.98,22.84,22.84,212199.0,14.4833,14.4896,14.4013,14.4013,212199.0
2016-09-30 11:40:00,22.85,22.94,22.83,22.93,189061.0,14.4076,14.4644,14.395,14.458,189061.0
2016-09-30 11:50:00,22.93,22.93,22.85,22.86,107394.0,14.458,14.458,14.4076,14.4139,107394.0
2016-09-30 12:00:00,22.86,22.88,22.83,22.85,98755.0,14.4139,14.4265,14.395,14.4076,98755.0
2016-09-30 12:10:00,22.84,22.87,22.82,22.87,75077.0,14.4013,14.4202,14.3887,14.4202,75077.0
2016-09-30 12:20:00,22.87,22.89,22.84,22.88,121487.0,14.4202,14.4328,14.4013,14.4265,121487.0
2016-09-30 12:30:00,22.87,22.91,22.86,22.9,116928.0,14.4202,14.4454,14.4139,14.4391,116928.0
2016-09-30 12:40:00,22.91,22.93,22.87,22.88,137636.0,14.4454,14.458,14.4202,14.4265,137636.0
2016-09-30 12:50:00,22.89,22.89,22.84,22.84,96870.0,14.4328,14.4328,14.4013,14.4013,96870.0
2016-09-30 13:00:00,22.84,22.88,22.83,22.86,91535.0,14.4013,14.4265,14.395,14.4139,91535.0
2016-09-30 13:10:00,22.86,22.87,22.82,22.83,94887.0,14.4139,14.4202,14.3887,14.395,94887.0
2016-09-30 13:20:00,22.82,22.85,22.82,22.85,63526.0,14.3887,14.4076,14.3887,14.4076,63526.0
2016-09-30 13:30:00,22.85,22.86,22.8,22.83,114746.0,14.4076,14.4139,14.3761,14.395,114746.0
2016-09-30 13:40:00,22.82,22.9,22.81,22.9,124156.0,14.3887,14.4391,14.3824,14.4391,124156.0
2016-09-30 13:50:00,22.9,22.97,22.89,22.97,313277.0,14.4391,14.4833,14.4328,14.4833,313277.0
2016-09-30 14:00:00,22.96,22.97,22.91,22.93,154590.0,14.477,14.4833,14.4454,14.458,154590.0
2016-09-30 14:10:00,22.92,22.98,22.92,22.98,162915.0,14.4517,14.4896,14.4517,14.4896,162915.0
2016-09-30 14:20:00,22.98,22.98,22.94,22.95,179305.0,14.4896,14.4896,14.4644,14.4707,179305.0
2016-09-30 14:30:00,22.96,23.05,22.95,23.05,854610.0,14.477,14.5337,14.4707,14.5337,854610.0
2016-09-30 14:40:00,23.05,23.05,22.99,23.03,218219.0,14.5337,14.5337,14.4959,14.5211,218219.0
2016-09-30 14:50:00,23.04,23.06,23.01,23.04,180779.0,14.5274,14.54,14.5085,14.5274,180779.0
2016-09-30 15:00:00,23.04,23.1,23.04,23.09,383759.0,14.5274,14.5652,14.5274,14.5589,383759.0
2016-09-30 15:10:00,23.09,23.13,23.04,23.07,482683.0,14.5589,14.5842,14.5274,14.5463,482683.0
2016-09-30 15:20:00,23.07,23.12,23.06,23.11,665928.0,14.5463,14.5778,14.54,14.5715,665928.0
2016-09-30 15:30:00,23.11,23.15,23.1,23.12,577452.0,14.5715,14.5968,14.5652,14.5778,577452.0
2016-09-30 15:40:00,23.12,23.19,23.09,23.16,888060.0,14.5778,14.622,14.5589,14.6031,888060.0
2016-09-30 15:50:00,23.16,23.18,23.12,23.12,1980490.0,14.6031,14.6157,14.5778,14.5778,1980490.0
2016-10-03 09:30:00,23.18,23.36,23.13,23.26,629240.0,14.6157,14.7292,14.5842,14.6661,629240.0
2016-10-03 09:40:00,23.25,23.3,23.12,23.19,355974.0,14.6598,14.6913,14.5778,14.622,355974.0
2016-10-03 09:50:00,23.19,23.22,23.14,23.17,352821.0,14.622,14.6409,14.5905,14.6094,352821.0
2016-10-03 10:00:00,23.18,23.27,23.1,23.11,617293.0,14.6157,14.6724,14.5652,14.5715,617293.0
2016-10-03 10:10:00,23.1,23.11,22.95,22.98,310528.0,14.5652,14.5715,14.4707,14.4896,310528.0
2016-10-03 10:20:00,22.98,23.01,22.92,22.95,220363.0,14.4896,14.5085,14.4517,14.4707,220363.0
2016-10-03 10:30:00,22.95,23.03,22.93,23.03,203692.0,14.4707,14.5211,14.458,14.5211,203692.0
2016-10-03 10:40:00,23.02,23.07,22.93,22.98,260393.0,14.5148,14.5463,14.458,14.4896,260393.0
2016-10-03 10:50:00,22.99,23.03,22.96,22.98,143201.0,14.4959,14.5211,14.477,14.4896,143201.0
2016-10-03 11:00:00,22.98,23.0,22.94,23.0,168461.0,14.4896,14.5022,14.4644,14.5022,168461.0
2016-10-03 11:10:00,23.0,23.02,22.94,22.96,136678.0,14.5022,14.5148,14.4644,14.477,136678.0
2016-10-03 11:20:00,22.96,22.98,22.87,22.87,150807.0,14.477,14.4896,14.4202,14.4202,150807.0
2016-10-03 11:30:00,22.88,22.93,22.87,22.91,157860.0,14.4265,14.458,14.4202,14.4454,157860.0
2016-10-03 11:40:00,22.9,22.96,22.88,22.92,192932.0,14.4391,14.477,14.4265,14.4517,192932.0
2016-10-03 11:50:00,22.92,22.94,22.86,22.91,204917.0,14.4517,14.4644,14.4139,14.4454,204917.0
2016-10-03 12:00:00,22.9,22.98,22.9,22.96,138218.0,14.4391,14.4896,14.4391,14.477,138218.0
2016-10-03 12:10:00,22.96,22.96,22.88,22.95,145678.0,14.477,14.477,14.4265,14.4707,145678.0
2016-10-03 12:20:00,22.94,23.0,22.93,22.99,222615.0,14.4644,14.5022,14.458,14.4959,222615.0
2016-10-03 12:30:00,22.99,23.0,22.93,22.96,196746.0,14.4959,14.5022,14.458,14.477,196746.0
2016-10-03 12:40:00,22.96,23.02,22.95,22.98,146075.0,14.477,14.5148,14.4707,14.4896,146075.0
2016-10-03 12:50:00,22.98,23.05,22.97,23.04,115560.0,14.4896,14.5337,14.4833,14.5274,115560.0
2016-10-03 13:00:00,23.04,23.04,22.97,23.0,81881.0,14.5274,14.5274,14.4833,14.5022,81881.0
2016-10-03 13:10:00,23.0,23.01,22.95,22.98,106333.0,14.5022,14.5085,14.4707,14.4896,106333.0
2016-10-03 13:20:00,22.98,23.04,22.97,23.02,156880.0,14.4896,14.5274,14.4833,14.5148,156880.0
2016-10-03 13:30:00,23.01,23.04,22.99,22.99,98653.0,14.5085,14.5274,14.4959,14.4959,98653.0
2016-10-03 13:40:00,22.99,23.0,22.93,22.97,148210.0,14.4959,14.5022,14.458,14.4833,148210.0
2016-10-03 13:50:00,22.96,22.99,22.92,22.98,164464.0,14.477,14.4959,14.4517,14.4896,164464.0
2016-10-03 14:00:00,22.98,23.03,22.96,23.03,152319.0,14.4896,14.5211,14.477,14.5211,152319.0
2016-10-03 14:10:00,23.03,23.06,23.0,23.06,141904.0,14.5211,14.54,14.5022,14.54,141904.0
2016-10-03 14:20:00,23.05,23.06,22.99,23.01,130043.0,14.5337,14.54,14.4959,14.5085,130043.0
2016-10-03 14:30:00,23.01,23.03,22.97,22.99,290043.0,14.5085,14.5211,14.4833,14.4959,290043.0
2016-10-03 14:40:00,22.99,23.0,22.95,22.97,93451.0,14.4959,14.5022,14.4707,14.4833,93451.0
2016-10-03 14:50:00,22.97,23.01,22.95,22.99,162861.0,14.4833,14.5085,14.4707,14.4959,162861.0
2016-10-03 15:00:00,22.99,23.0,22.96,22.99,111648.0,14.4959,14.5022,14.477,14.4959,111648.0
2016-10-03 15:10:00,22.98,23.02,22.98,23.02,141997.0,14.4896,14.5148,14.4896,14.5148,141997.0
2016-10-03 15:20:00,23.02,23.02,22.95,22.97,198446.0,14.5148,14.5148,14.4707,14.4833,198446.0
2016-10-03 15:30:00,22.97,23.06,22.96,23.02,271472.0,14.4833,14.54,14.477,14.5148,271472.0
2016-10-03 15:40:00,23.02,23.07,23.02,23.05,392860.0,14.5148,14.5463,14.5148,14.5337,392860.0
2016-10-03 15:50:00,23.04,23.06,22.99,23.0,584308.0,14.5274,14.54,14.4959,14.5022,584308.0
2016-10-04 09:30:00,22.67,22.8,22.61,22.77,1014390.0,14.2941,14.3761,14.2563,14.3572,1014390.0
2016-10-04 09:40:00,22.78,22.87,22.69,22.76,491971.0,14.3635,14.4202,14.3067,14.3509,491971.0
2016-10-04 09:50:00,22.76,22.95,22.75,22.83,582379.0,14.3509,14.4707,14.3446,14.395,582379.0
2016-10-04 10:00:00,22.83,22.93,22.83,22.9,406138.0,14.395,14.458,14.395,14.4391,406138.0
2016-10-04 10:10:00,22.9,22.92,22.82,22.87,561154.0,14.4391,14.4517,14.3887,14.4202,561154.0
2016-10-04 10:20:00,22.87,22.9,22.81,22.88,262525.0,14.4202,14.4391,14.3824,14.4265,262525.0
2016-10-04 10:30:00,22.87,22.91,22.85,22.89,263042.0,14.4202,14.4454,14.4076,14.4328,263042.0
2016-10-04 10:40:00,22.89,22.94,22.87,22.88,235445.0,14.4328,14.4644,14.4202,14.4265,235445.0
2016-10-04 10:50:00,22.89,22.92,22.85,22.86,535880.0,14.4328,14.4517,14.4076,14.4139,535880.0
2016-10-04 11:00:00,22.87,22.88,22.78,22.8,262568.0,14.4202,14.4265,14.3635,14.3761,262568.0
2016-10-04 11:10:00,22.8,22.82,22.71,22.72,174846.0,14.3761,14.3887,14.3193,14.3256,174846.0
2016-10-04 11:20:00,22.72,22.78,22.7,22.72,269146.0,14.3256,14.3635,14.313,14.3256,269146.0
2016-10-04 11:30:00,22.72,22.75,22.68,22.68,217357.0,14.3256,14.3446,14.3004,14.3004,217357.0
2016-10-04 11:40:00,22.68,22.73,22.67,22.72,256026.0,14.3004,14.3319,14.2941,14.3256,256026.0
2016-10-04 11:50:00,22.71,22.73,22.67,22.69,163155.0,14.3193,14.3319,14.2941,14.3067,163155.0
2016-10-04 12:00:00,22.69,22.71,22.62,22.63,162563.0,14.3067,14.3193,14.2626,14.2689,162563.0
2016-10-04 12:10:00,22.63,22.66,22.6,22.63,122436.0,14.2689,14.2878,14.25,14.2689,122436.0
2016-10-04 12:20:00,22.62,22.63,22.59,22.61,103465.0,14.2626,14.2689,14.2437,14.2563,103465.0
2016-10-04 12:30:00,22.61,22.63,22.56,22.62,195415.0,14.2563,14.2689,14.2248,14.2626,195415.0
2016-10-04 12:40:00,22.62,22.66,22.59,22.6,98355.0,14.2626,14.2878,14.2437,14.25,98355.0
2016-10-04 12:50:00,22.59,22.61,22.51,22.52,132868.0,14.2437,14.2563,14.1932,14.1995,132868.0
2016-10-04 13:00:00,22.51,22.55,22.44,22.44,166882.0,14.1932,14.2184,14.1491,14.1491,166882.0
2016-10-04 13:10:00,22.45,22.52,22.45,22.48,249738.0,14.1554,14.1995,14.1554,14.1743,249738.0
2016-10-04 13:20:00,22.48,22.49,22.41,22.45,194296.0,14.1743,14.1806,14.1302,14.1554,194296.0
2016-10-04 13:30:00,22.45,22.52,22.41,22.52,248907.0,14.1554,14.1995,14.1302,14.1995,248907.0
2016-10-04 13:40:00,22.51,22.52,22.48,22.52,194066.0,14.1932,14.1995,14.1743,14.1995,194066.0
2016-10-04 13:50:00,22.53,22.53,22.42,22.42,198385.0,14.2058,14.2058,14.1365,14.1365,198385.0
2016-10-04 14:00:00,22.42,22.44,22.38,22.43,309821.0,14.1365,14.1491,14.1113,14.1428,309821.0
2016-10-04 14:10:00,22.43,22.43,22.36,22.37,135697.0,14.1428,14.1428,14.0986,14.105,135697.0
2016-10-04 14:20:00,22.36,22.39,22.33,22.36,179844.0,14.0986,14.1176,14.0797,14.0986,179844.0
2016-10-04 14:30:00,22.36,22.36,22.29,22.31,155837.0,14.0986,14.0986,14.0545,14.0671,155837.0
2016-10-04 14:40:00,22.32,22.32,22.26,22.28,255540.0,14.0734,14.0734,14.0356,14.0482,255540.0
2016-10-04 14:50:00,22.27,22.27,22.21,22.23,166121.0,14.0419,14.0419,14.0041,14.0167,166121.0
2016-10-04 15:00:00,22.22,22.29,22.22,22.29,235753.0,14.0104,14.0545,14.0104,14.0545,235753.0
2016-10-04 15:10:00,22.29,22.34,22.29,22.31,202890.0,14.0545,14.086,14.0545,14.0671,202890.0
2016-10-04 15:20:00,22.3,22.33,22.29,22.33,173233.0,14.0608,14.0797,14.0545,14.0797,173233.0
2016-10-04 15:30:00,22.33,22.38,22.32,22.38,372024.0,14.0797,14.1113,14.0734,14.1113,372024.0
2016-10-04 15:40:00,22.38,22.38,22.26,22.26,533191.0,14.1113,14.1113,14.0356,14.0356,533191.0
2016-10-04 15:50:00,22.26,22.29,22.24,22.27,1165227.0,14.0356,14.0545,14.023,14.0419,1165227.0
2016-10-05 09:30:00,22.57,22.69,22.53,22.6,492738.0,14.2311,14.3067,14.2058,14.25,492738.0
2016-10-05 09:40:00,22.6,22.67,22.56,22.6,469094.0,14.25,14.2941,14.2248,14.25,469094.0
2016-10-05 09:50:00,22.6,22.6,22.54,22.59,139477.0,14.25,14.25,14.2121,14.2437,139477.0
2016-10-05 10:00:00,22.59,22.61,22.53,22.6,222347.0,14.2437,14.2563,14.2058,14.25,222347.0
2016-10-05 10:10:00,22.6,22.64,22.55,22.57,257981.0,14.25,14.2752,14.2184,14.2311,257981.0
2016-10-05 10:20:00,22.56,22.61,22.51,22.6,252005.0,14.2248,14.2563,14.1932,14.25,252005.0
2016-10-05 10:30:00,22.61,22.62,22.52,22.6,655476.0,14.2563,14.2626,14.1995,14.25,655476.0
2016-10-05 10:40:00,22.6,22.61,22.53,22.55,281920.0,14.25,14.2563,14.2058,14.2184,281920.0
2016-10-05 10:50:00,22.55,22.6,22.53,22.54,144149.0,14.2184,14.25,14.2058,14.2121,144149.0
2016-10-05 11:00:00,22.55,22.6,22.54,22.56,201760.0,14.2184,14.25,14.2121,14.2248,201760.0
2016-10-05 11:10:00,22.56,22.59,22.52,22.54,217333.0,14.2248,14.2437,14.1995,14.2121,217333.0
2016-10-05 11:20:00,22.54,22.55,22.45,22.46,194838.0,14.2121,14.2184,14.1554,14.1617,194838.0
2016-10-05 11:30:00,22.46,22.52,22.46,22.5,180399.0,14.1617,14.1995,14.1617,14.1869,180399.0
2016-10-05 11:40:00,22.5,22.51,22.45,22.49,185403.0,14.1869,14.1932,14.1554,14.1806,185403.0
2016-10-05 11:50:00,22.48,22.49,22.42,22.44,177635.0,14.1743,14.1806,14.1365,14.1491,177635.0
2016-10-05 12:00:00,22.45,22.51,22.44,22.51,151057.0,14.1554,14.1932,14.1491,14.1932,151057.0
2016-10-05 12:10:00,22.51,22.55,22.5,22.51,199890.0,14.1932,14.2184,14.1869,14.1932,199890.0
2016-10-05 12:20:00,22.51,22.52,22.47,22.48,109897.0,14.1932,14.1995,14.168,14.1743,109897.0
2016-10-05 12:30:00,22.49,22.54,22.45,22.48,146796.0,14.1806,14.2121,14.1554,14.1743,146796.0
2016-10-05 12:40:00,22.48,22.53,22.46,22.49,97486.0,14.1743,14.2058,14.1617,14.1806,97486.0
2016-10-05 12:50:00,22.48,22.48,22.43,22.46,95701.0,14.1743,14.1743,14.1428,14.1617,95701.0
2016-10-05 13:00:00,22.46,22.49,22.45,22.48,107292.0,14.1617,14.1806,14.1554,14.1743,107292.0
2016-10-05 13:10:00,22.48,22.48,22.43,22.45,201012.0,14.1743,14.1743,14.1428,14.1554,201012.0
2016-10-05 13:20:00,22.45,22.47,22.43,22.45,202577.0,14.1554,14.168,14.1428,14.1554,202577.0
2016-10-05 13:30:00,22.45,22.46,22.41,22.42,569311.0,14.1554,14.1617,14.1302,14.1365,569311.0
2016-10-05 13:40:00,22.42,22.46,22.41,22.45,223651.0,14.1365,14.1617,14.1302,14.1554,223651.0
2016-10-05 13:50:00,22.44,22.5,22.43,22.46,176338.0,14.1491,14.1869,14.1428,14.1617,176338.0
2016-10-05 14:00:00,22.46,22.47,22.41,22.42,148235.0,14.1617,14.168,14.1302,14.1365,148235.0
2016-10-05 14:10:00,22.41,22.42,22.4,22.42,190202.0,14.1302,14.1365,14.1239,14.1365,190202.0
2016-10-05 14:20:00,22.41,22.44,22.4,22.41,195897.0,14.1302,14.1491,14.1239,14.1302,195897.0
2016-10-05 14:30:00,22.41,22.42,22.39,22.42,141229.0,14.1302,14.1365,14.1176,14.1365,141229.0
2016-10-05 14:40:00,22.42,22.48,22.41,22.48,189289.0,14.1365,14.1743,14.1302,14.1743,189289.0
2016-10-05 14:50:00,22.48,22.5,22.47,22.49,181878.0,14.1743,14.1869,14.168,14.1806,181878.0
2016-10-05 15:00:00,22.48,22.52,22.48,22.48,156754.0,14.1743,14.1995,14.1743,14.1743,156754.0
2016-10-05 15:10:00,22.48,22.52,22.48,22.48,191333.0,14.1743,14.1995,14.1743,14.1743,191333.0
2016-10-05 15:20:00,22.48,22.49,22.39,22.41,252986.0,14.1743,14.1806,14.1176,14.1302,252986.0
2016-10-05 15:30:00,22.41,22.45,22.39,22.43,375870.0,14.1302,14.1554,14.1176,14.1428,375870.0
2016-10-05 15:40:00,22.43,22.44,22.39,22.39,344672.0,14.1428,14.1491,14.1176,14.1176,344672.0
2016-10-05 15:50:00,22.39,22.4,22.37,22.38,927805.0,14.1176,14.1239,14.105,14.1113,927805.0
2016-10-06 09:30:00,22.49,22.57,22.43,22.56,389532.0,14.1806,14.2311,14.1428,14.2248,389532.0
2016-10-06 09:40:00,22.56,22.63,22.54,22.56,382747.0,14.2248,14.2689,14.2121,14.2248,382747.0
2016-10-06 09:50:00,22.56,22.57,22.47,22.53,169235.0,14.2248,14.2311,14.168,14.2058,169235.0
2016-10-06 10:00:00,22.52,22.53,22.4,22.5,518852.0,14.1995,14.2058,14.1239,14.1869,518852.0
2016-10-06 10:10:00,22.5,22.52,22.36,22.44,418636.0,14.1869,14.1995,14.0986,14.1491,418636.0
2016-10-06 10:20:00,22.45,22.45,22.36,22.37,208023.0,14.1554,14.1554,14.0986,14.105,208023.0
2016-10-06 10:30:00,22.36,22.36,22.25,22.3,242671.0,14.0986,14.0986,14.0293,14.0608,242671.0
2016-10-06 10:40:00,22.3,22.38,22.29,22.37,116354.0,14.0608,14.1113,14.0545,14.105,116354.0
2016-10-06 10:50:00,22.37,22.41,22.35,22.38,114087.0,14.105,14.1302,14.0923,14.1113,114087.0
2016-10-06 11:00:00,22.38,22.4,22.31,22.33,116963.0,14.1113,14.1239,14.0671,14.0797,116963.0
2016-10-06 11:10:00,22.32,22.36,22.29,22.36,125470.0,14.0734,14.0986,14.0545,14.0986,125470.0
2016-10-06 11:20:00,22.36,22.37,22.3,22.37,137658.0,14.0986,14.105,14.0608,14.105,137658.0
2016-10-06 11:30:00,22.37,22.37,22.32,22.36,80091.0,14.105,14.105,14.0734,14.0986,80091.0
2016-10-06 11:40:00,22.36,22.42,22.33,22.4,146437.0,14.0986,14.1365,14.0797,14.1239,146437.0
2016-10-06 11:50:00,22.4,22.46,22.35,22.36,142535.0,14.1239,14.1617,14.0923,14.0986,142535.0
2016-10-06 12:00:00,22.36,22.4,22.33,22.36,117595.0,14.0986,14.1239,14.0797,14.0986,117595.0
2016-10-06 12:10:00,22.35,22.37,22.31,22.34,86677.0,14.0923,14.105,14.0671,14.086,86677.0
2016-10-06 12:20:00,22.35,22.35,22.28,22.29,124938.0,14.0923,14.0923,14.0482,14.0545,124938.0
2016-10-06 12:30:00,22.29,22.34,22.29,22.3,64370.0,14.0545,14.086,14.0545,14.0608,64370.0
2016-10-06 12:40:00,22.3,22.32,22.29,22.3,121214.0,14.0608,14.0734,14.0545,14.0608,121214.0
2016-10-06 12:50:00,22.29,22.3,22.28,22.28,104076.0,14.0545,14.0608,14.0482,14.0482,104076.0
2016-10-06 13:00:00,22.29,22.35,22.26,22.35,180143.0,14.0545,14.0923,14.0356,14.0923,180143.0
2016-10-06 13:10:00,22.35,22.36,22.31,22.33,94096.0,14.0923,14.0986,14.0671,14.0797,94096.0
2016-10-06 13:20:00,22.32,22.33,22.3,22.32,117586.0,14.0734,14.0797,14.0608,14.0734,117586.0
2016-10-06 13:30:00,22.32,22.33,22.27,22.27,141994.0,14.0734,14.0797,14.0419,14.0419,141994.0
2016-10-06 13:40:00,22.27,22.27,22.23,22.27,222694.0,14.0419,14.0419,14.0167,14.0419,222694.0
2016-10-06 13:50:00,22.27,22.31,22.26,22.3,110264.0,14.0419,14.0671,14.0356,14.0608,110264.0
2016-10-06 14:00:00,22.31,22.32,22.28,22.29,221288.0,14.0671,14.0734,14.0482,14.0545,221288.0
2016-10-06 14:10:00,22.29,22.29,22.23,22.25,208742.0,14.0545,14.0545,14.0167,14.0293,208742.0
2016-10-06 14:20:00,22.24,22.26,22.21,22.22,234113.0,14.023,14.0356,14.0041,14.0104,234113.0
2016-10-06 14:30:00,22.22,22.24,22.19,22.19,197275.0,14.0104,14.023,13.9915,13.9915,197275.0
2016-10-06 14:40:00,22.19,22.2,22.12,22.12,205563.0,13.9915,13.9978,13.9473,13.9473,205563.0
2016-10-06 14:50:00,22.13,22.18,22.12,22.13,186682.0,13.9536,13.9852,13.9473,13.9536,186682.0
2016-10-06 15:00:00,22.13,22.16,22.12,22.14,296844.0,13.9536,13.9725,13.9473,13.9599,296844.0
2016-10-06 15:10:00,22.14,22.16,22.12,22.13,200989.0,13.9599,13.9725,13.9473,13.9536,200989.0
2016-10-06 15:20:00,22.13,22.13,22.09,22.11,220806.0,13.9536,13.9536,13.9284,13.941,220806.0
2016-10-06 15:30:00,22.11,22.11,22.06,22.1,363030.0,13.941,13.941,13.9095,13.9347,363030.0
2016-10-06 15:40:00,22.1,22.11,22.08,22.11,1457993.0,13.9347,13.941,13.9221,13.941,1457993.0
2016-10-06 15:50:00,22.11,22.11,22.06,22.08,1543742.0,13.941,13.941,13.9095,13.9221,1543742.0
2016-10-07 09:30:00,22.17,22.18,22.06,22.08,485867.0,13.9788,13.9852,13.9095,13.9221,485867.0
2016-10-07 09:40:00,22.08,22.11,21.92,21.93,557819.0,13.9221,13.941,13.8212,13.8275,557819.0
2016-10-07 09:50:00,21.93,22.0,21.88,21.9,385370.0,13.8275,13.8717,13.796,13.8086,385370.0
2016-10-07 10:00:00,21.91,21.99,21.9,21.98,280902.0,13.8149,13.8654,13.8086,13.859,280902.0
2016-10-07 10:10:00,21.98,22.02,21.94,21.97,143662.0,13.859,13.8843,13.8338,13.8527,143662.0
2016-10-07 10:20:00,21.96,21.99,21.95,21.96,101961.0,13.8464,13.8654,13.8401,13.8464,101961.0
2016-10-07 10:30:00,21.96,22.0,21.9,21.96,146877.0,13.8464,13.8717,13.8086,13.8464,146877.0
2016-10-07 10:40:00,21.95,21.96,21.88,21.91,174924.0,13.8401,13.8464,13.796,13.8149,174924.0
2016-10-07 10:50:00,21.91,21.91,21.87,21.89,158831.0,13.8149,13.8149,13.7897,13.8023,158831.0
2016-10-07 11:00:00,21.89,21.9,21.87,21.9,201784.0,13.8023,13.8086,13.7897,13.8086,201784.0
2016-10-07 11:10:00,21.89,21.9,21.83,21.84,186510.0,13.8023,13.8086,13.7645,13.7708,186510.0
2016-10-07 11:20:00,21.84,21.88,21.81,21.83,390887.0,13.7708,13.796,13.7519,13.7645,390887.0
2016-10-07 11:30:00,21.83,21.86,21.73,21.78,628275.0,13.7645,13.7834,13.7014,13.7329,628275.0
2016-10-07 11:40:00,21.79,21.8,21.69,21.73,409591.0,13.7392,13.7456,13.6762,13.7014,409591.0
2016-10-07 11:50:00,21.73,21.73,21.65,21.66,452248.0,13.7014,13.7014,13.651,13.6573,452248.0
2016-10-07 12:00:00,21.67,21.74,21.63,21.73,358736.0,13.6636,13.7077,13.6384,13.7014,358736.0
2016-10-07 12:10:00,21.73,21.74,21.67,21.71,219080.0,13.7014,13.7077,13.6636,13.6888,219080.0
2016-10-07 12:20:00,21.71,21.72,21.68,21.71,239418.0,13.6888,13.6951,13.6699,13.6888,239418.0
2016-10-07 12:30:00,21.71,21.73,21.67,21.67,288757.0,13.6888,13.7014,13.6636,13.6636,288757.0
2016-10-07 12:40:00,21.67,21.68,21.61,21.61,725563.0,13.6636,13.6699,13.6257,13.6257,725563.0
2016-10-07 12:50:00,21.62,21.63,21.61,21.61,190165.0,13.6321,13.6384,13.6257,13.6257,190165.0
2016-10-07 13:00:00,21.62,21.62,21.57,21.6,325401.0,13.6321,13.6321,13.6005,13.6194,325401.0
2016-10-07 13:10:00,21.6,21.62,21.57,21.61,547484.0,13.6194,13.6321,13.6005,13.6257,547484.0
2016-10-07 13:20:00,21.61,21.63,21.6,21.61,320057.0,13.6257,13.6384,13.6194,13.6257,320057.0
2016-10-07 13:30:00,21.61,21.79,21.61,21.76,389577.0,13.6257,13.7392,13.6257,13.7203,389577.0
2016-10-07 13:40:00,21.77,21.79,21.74,21.74,220168.0,13.7266,13.7392,13.7077,13.7077,220168.0
2016-10-07 13:50:00,21.74,21.75,21.68,21.69,218737.0,13.7077,13.714,13.6699,13.6762,218737.0
2016-10-07 14:00:00,21.68,21.71,21.65,21.71,784928.0,13.6699,13.6888,13.651,13.6888,784928.0
2016-10-07 14:10:00,21.71,21.71,21.67,21.7,383393.0,13.6888,13.6888,13.6636,13.6825,383393.0
2016-10-07 14:20:00,21.69,21.71,21.69,21.7,305838.0,13.6762,13.6888,13.6762,13.6825,305838.0
2016-10-07 14:30:00,21.7,21.71,21.69,21.7,210170.0,13.6825,13.6888,13.6762,13.6825,210170.0
2016-10-07 14:40:00,21.7,21.71,21.68,21.68,178638.0,13.6825,13.6888,13.6699,13.6699,178638.0
2016-10-07 14:50:00,21.69,21.8,21.68,21.78,684432.0,13.6762,13.7456,13.6699,13.7329,684432.0
2016-10-07 15:00:00,21.77,21.79,21.73,21.74,272111.0,13.7266,13.7392,13.7014,13.7077,272111.0
2016-10-07 15:10:00,21.75,21.76,21.72,21.73,238022.0,13.714,13.7203,13.6951,13.7014,238022.0
2016-10-07 15:20:00,21.73,21.74,21.73,21.73,187859.0,13.7014,13.7077,13.7014,13.7014,187859.0
2016-10-07 15:30:00,21.73,21.74,21.67,21.69,416969.0,13.7014,13.7077,13.6636,13.6762,416969.0
2016-10-07 15:40:00,21.69,21.7,21.67,21.68,554773.0,13.6762,13.6825,13.6636,13.6699,554773.0
2016-10-07 15:50:00,21.68,21.72,21.66,21.68,1307140.0,13.6699,13.6951,13.6573,13.6699,1307140.0
2016-10-10 09:30:00,21.84,21.88,21.71,21.83,457695.0,13.7708,13.796,13.6888,13.7645,457695.0
2016-10-10 09:40:00,21.83,21.86,21.67,21.7,541922.0,13.7645,13.7834,13.6636,13.6825,541922.0
2016-10-10 09:50:00,21.7,21.71,21.65,21.7,592119.0,13.6825,13.6888,13.651,13.6825,592119.0
2016-10-10 10:00:00,21.71,21.93,21.7,21.92,285860.0,13.6888,13.8275,13.6825,13.8212,285860.0
2016-10-10 10:10:00,21.93,21.96,21.8,21.81,267016.0,13.8275,13.8464,13.7456,13.7519,267016.0
2016-10-10 10:20:00,21.81,21.86,21.77,21.78,181665.0,13.7519,13.7834,13.7266,13.7329,181665.0
2016-10-10 10:30:00,21.79,21.81,21.78,21.8,243075.0,13.7392,13.7519,13.7329,13.7456,243075.0
2016-10-10 10:40:00,21.8,21.82,21.76,21.8,214929.0,13.7456,13.7582,13.7203,13.7456,214929.0
2016-10-10 10:50:00,21.8,21.81,21.76,21.77,133514.0,13.7456,13.7519,13.7203,13.7266,133514.0
2016-10-10 11:00:00,21.78,21.81,21.78,21.79,271494.0,13.7329,13.7519,13.7329,13.7392,271494.0
2016-10-10 11:10:00,21.8,21.8,21.74,21.74,260273.0,13.7456,13.7456,13.7077,13.7077,260273.0
2016-10-10 11:20:00,21.74,21.75,21.73,21.73,230250.0,13.7077,13.714,13.7014,13.7014,230250.0
2016-10-10 11:30:00,21.73,21.79,21.73,21.75,151480.0,13.7014,13.7392,13.7014,13.714,151480.0
2016-10-10 11:40:00,21.76,21.78,21.71,21.78,674004.0,13.7203,13.7329,13.6888,13.7329,674004.0
2016-10-10 11:50:00,21.78,21.8,21.73,21.74,128875.0,13.7329,13.7456,13.7014,13.7077,128875.0
2016-10-10 12:00:00,21.73,21.74,21.69,21.7,249618.0,13.7014,13.7077,13.6762,13.6825,249618.0
2016-10-10 12:10:00,21.7,21.7,21.68,21.68,64540.0,13.6825,13.6825,13.6699,13.6699,64540.0
2016-10-10 12:20:00,21.68,21.69,21.6,21.6,258624.0,13.6699,13.6762,13.6194,13.6194,258624.0
2016-10-10 12:30:00,21.6,21.61,21.58,21.61,193074.0,13.6194,13.6257,13.6068,13.6257,193074.0
2016-10-10 12:40:00,21.6,21.61,21.52,21.54,227467.0,13.6194,13.6257,13.569,13.5816,227467.0
2016-10-10 12:50:00,21.55,21.55,21.52,21.53,210569.0,13.5879,13.5879,13.569,13.5753,210569.0
2016-10-10 13:00:00,21.53,21.56,21.52,21.53,355945.0,13.5753,13.5942,13.569,13.5753,355945.0
2016-10-10 13:10:00,21.53,21.54,21.52,21.52,251490.0,13.5753,13.5816,13.569,13.569,251490.0
2016-10-10 13:20:00,21.53,21.53,21.51,21.52,287694.0,13.5753,13.5753,13.5627,13.569,287694.0
2016-10-10 13:30:00,21.51,21.52,21.4,21.44,499884.0,13.5627,13.569,13.4933,13.5186,499884.0
2016-10-10 13:40:00,21.44,21.47,21.42,21.46,231764.0,13.5186,13.5375,13.5059,13.5312,231764.0
2016-10-10 13:50:00,21.47,21.47,21.44,21.46,311946.0,13.5375,13.5375,13.5186,13.5312,311946.0
2016-10-10 14:00:00,21.45,21.46,21.43,21.45,204410.0,13.5249,13.5312,13.5123,13.5249,204410.0
2016-10-10 14:10:00,21.45,21.45,21.37,21.37,467575.0,13.5249,13.5249,13.4744,13.4744,467575.0
2016-10-10 14:20:00,21.37,21.45,21.37,21.38,364486.0,13.4744,13.5249,13.4744,13.4807,364486.0
2016-10-10 14:30:00,21.39,21.41,21.38,21.4,335624.0,13.487,13.4996,13.4807,13.4933,335624.0
2016-10-10 14:40:00,21.41,21.53,21.4,21.52,447493.0,13.4996,13.5753,13.4933,13.569,447493.0
2016-10-10 14:50:00,21.52,21.54,21.47,21.48,351842.0,13.569,13.5816,13.5375,13.5438,351842.0
2016-10-10 15:00:00,21.48,21.5,21.46,21.46,287451.0,13.5438,13.5564,13.5312,13.5312,287451.0
2016-10-10 15:10:00,21.46,21.47,21.41,21.42,348528.0,13.5312,13.5375,13.4996,13.5059,348528.0
2016-10-10 15:20:00,21.43,21.43,21.41,21.42,360922.0,13.5123,13.5123,13.4996,13.5059,360922.0
2016-10-10 15:30:00,21.42,21.43,21.38,21.39,702741.0,13.5059,13.5123,13.4807,13.487,702741.0
2016-10-10 15:40:00,21.39,21.48,21.39,21.41,839613.0,13.487,13.5438,13.487,13.4996,839613.0
2016-10-10 15:50:00,21.42,21.48,21.4,21.46,1440137.0,13.5059,13.5438,13.4933,13.5312,1440137.0
2016-10-11 09:30:00,21.35,21.38,21.25,21.26,581530.0,13.4618,13.4807,13.3988,13.4051,581530.0
2016-10-11 09:40:00,21.25,21.28,21.17,21.21,556256.0,13.3988,13.4177,13.3483,13.3735,556256.0
2016-10-11 09:50:00,21.2,21.2,21.09,21.13,1184754.0,13.3672,13.3672,13.2979,13.3231,1184754.0
2016-10-11 10:00:00,21.13,21.14,21.02,21.05,682037.0,13.3231,13.3294,13.2537,13.2727,682037.0
2016-10-11 10:10:00,21.05,21.07,20.95,20.99,1246115.0,13.2727,13.2853,13.2096,13.2348,1246115.0
2016-10-11 10:20:00,20.99,21.12,20.99,21.11,566673.0,13.2348,13.3168,13.2348,13.3105,566673.0
2016-10-11 10:30:00,21.12,21.15,21.03,21.14,570349.0,13.3168,13.3357,13.26,13.3294,570349.0
2016-10-11 10:40:00,21.13,21.17,21.12,21.16,252494.0,13.3231,13.3483,13.3168,13.342,252494.0
2016-10-11 10:50:00,21.15,21.16,21.03,21.05,495788.0,13.3357,13.342,13.26,13.2727,495788.0
2016-10-11 11:00:00,21.05,21.07,20.95,20.95,600347.0,13.2727,13.2853,13.2096,13.2096,600347.0
2016-10-11 11:10:00,20.96,21.04,20.95,21.02,287696.0,13.2159,13.2663,13.2096,13.2537,287696.0
2016-10-11 11:20:00,21.03,21.03,20.96,20.97,357014.0,13.26,13.26,13.2159,13.2222,357014.0
2016-10-11 11:30:00,20.97,21.05,20.96,20.98,262927.0,13.2222,13.2727,13.2159,13.2285,262927.0
2016-10-11 11:40:00,20.99,21.06,20.98,21.0,249592.0,13.2348,13.279,13.2285,13.2411,249592.0
2016-10-11 11:50:00,21.0,21.03,20.97,21.01,306772.0,13.2411,13.26,13.2222,13.2474,306772.0
2016-10-11 12:00:00,21.02,21.08,20.98,20.98,414204.0,13.2537,13.2916,13.2285,13.2285,414204.0
2016-10-11 12:10:00,20.98,20.99,20.93,20.98,210291.0,13.2285,13.2348,13.197,13.2285,210291.0
2016-10-11 12:20:00,20.97,21.01,20.97,21.0,226950.0,13.2222,13.2474,13.2222,13.2411,226950.0
2016-10-11 12:30:00,21.01,21.05,21.0,21.04,244482.0,13.2474,13.2727,13.2411,13.2663,244482.0
2016-10-11 12:40:00,21.04,21.06,21.03,21.03,102869.0,13.2663,13.279,13.26,13.26,102869.0
2016-10-11 12:50:00,21.03,21.04,21.01,21.04,120046.0,13.26,13.2663,13.2474,13.2663,120046.0
2016-10-11 13:00:00,21.03,21.04,20.96,20.97,187575.0,13.26,13.2663,13.2159,13.2222,187575.0
2016-10-11 13:10:00,20.98,21.0,20.96,21.0,168946.0,13.2285,13.2411,13.2159,13.2411,168946.0
2016-10-11 13:20:00,20.99,21.04,20.99,21.01,123859.0,13.2348,13.2663,13.2348,13.2474,123859.0
2016-10-11 13:30:00,21.01,21.04,20.95,20.96,296176.0,13.2474,13.2663,13.2096,13.2159,296176.0
2016-10-11 13:40:00,20.96,21.0,20.94,20.96,259531.0,13.2159,13.2411,13.2033,13.2159,259531.0
2016-10-11 13:50:00,20.95,20.96,20.87,20.88,433705.0,13.2096,13.2159,13.1592,13.1655,433705.0
2016-10-11 14:00:00,20.88,20.97,20.86,20.97,221433.0,13.1655,13.2222,13.1529,13.2222,221433.0
2016-10-11 14:10:00,20.96,20.97,20.79,20.84,686034.0,13.2159,13.2222,13.1087,13.1402,686034.0
2016-10-11 14:20:00,20.83,20.86,20.8,20.84,240876.0,13.1339,13.1529,13.115,13.1402,240876.0
2016-10-11 14:30:00,20.85,20.86,20.82,20.86,169237.0,13.1465,13.1529,13.1276,13.1529,169237.0
2016-10-11 14:40:00,20.86,20.9,20.84,20.89,238395.0,13.1529,13.1781,13.1402,13.1718,238395.0
2016-10-11 14:50:00,20.89,20.9,20.85,20.86,288604.0,13.1718,13.1781,13.1465,13.1529,288604.0
2016-10-11 15:00:00,20.86,20.89,20.84,20.85,206692.0,13.1529,13.1718,13.1402,13.1465,206692.0
2016-10-11 15:10:00,20.85,20.86,20.83,20.86,306841.0,13.1465,13.1529,13.1339,13.1529,306841.0
2016-10-11 15:20:00,20.85,20.87,20.83,20.84,482015.0,13.1465,13.1592,13.1339,13.1402,482015.0
2016-10-11 15:30:00,20.84,20.86,20.81,20.85,613259.0,13.1402,13.1529,13.1213,13.1465,613259.0
2016-10-11 15:40:00,20.85,20.86,20.84,20.84,898886.0,13.1465,13.1529,13.1402,13.1402,898886.0
2016-10-11 15:50:00,20.85,20.85,20.81,20.83,1873869.0,13.1465,13.1465,13.1213,13.1339,1873869.0
2016-10-12 09:30:00,20.77,20.9,20.72,20.78,741613.0,13.0961,13.1781,13.0646,13.1024,741613.0
2016-10-12 09:40:00,20.78,20.78,20.72,20.72,689582.0,13.1024,13.1024,13.0646,13.0646,689582.0
2016-10-12 09:50:00,20.73,20.94,20.72,20.92,815313.0,13.0709,13.2033,13.0646,13.1907,815313.0
2016-10-12 10:00:00,20.92,21.08,20.91,20.98,1073748.0,13.1907,13.2916,13.1844,13.2285,1073748.0
2016-10-12 10:10:00,20.98,20.98,20.9,20.92,264438.0,13.2285,13.2285,13.1781,13.1907,264438.0
2016-10-12 10:20:00,20.91,21.03,20.89,20.99,331735.0,13.1844,13.26,13.1718,13.2348,331735.0
2016-10-12 10:30:00,20.99,21.0,20.91,20.96,263710.0,13.2348,13.2411,13.1844,13.2159,263710.0
2016-10-12 10:40:00,20.96,20.99,20.92,20.98,331768.0,13.2159,13.2348,13.1907,13.2285,331768.0
2016-10-12 10:50:00,20.98,21.0,20.92,20.96,313097.0,13.2285,13.2411,13.1907,13.2159,313097.0
2016-10-12 11:00:00,20.96,21.0,20.95,21.0,331445.0,13.2159,13.2411,13.2096,13.2411,331445.0
2016-10-12 11:10:00,20.99,21.0,20.92,20.95,271507.0,13.2348,13.2411,13.1907,13.2096,271507.0
2016-10-12 11:20:00,20.95,20.97,20.93,20.95,164334.0,13.2096,13.2222,13.197,13.2096,164334.0
2016-10-12 11:30:00,20.95,20.97,20.94,20.96,165985.0,13.2096,13.2222,13.2033,13.2159,165985.0
2016-10-12 11:40:00,20.96,20.96,20.91,20.92,142153.0,13.2159,13.2159,13.1844,13.1907,142153.0
2016-10-12 11:50:00,20.92,20.96,20.92,20.96,116929.0,13.1907,13.2159,13.1907,13.2159,116929.0
2016-10-12 12:00:00,20.96,20.98,20.93,20.96,251793.0,13.2159,13.2285,13.197,13.2159,251793.0
2016-10-12 12:10:00,20.96,20.98,20.95,20.95,243511.0,13.2159,13.2285,13.2096,13.2096,243511.0
2016-10-12 12:20:00,20.95,20.98,20.95,20.95,108976.0,13.2096,13.2285,13.2096,13.2096,108976.0
2016-10-12 12:30:00,20.96,21.03,20.94,21.0,345107.0,13.2159,13.26,13.2033,13.2411,345107.0
2016-10-12 12:40:00,21.0,21.02,21.0,21.01,125780.0,13.2411,13.2537,13.2411,13.2474,125780.0
2016-10-12 12:50:00,21.01,21.04,20.98,21.04,244186.0,13.2474,13.2663,13.2285,13.2663,244186.0
2016-10-12 13:00:00,21.03,21.05,21.01,21.01,160325.0,13.26,13.2727,13.2474,13.2474,160325.0
2016-10-12 13:10:00,21.01,21.02,20.93,20.94,224955.0,13.2474,13.2537,13.197,13.2033,224955.0
2016-10-12 13:20:00,20.94,20.99,20.93,20.96,138913.0,13.2033,13.2348,13.197,13.2159,138913.0
2016-10-12 13:30:00,20.95,20.96,20.93,20.94,63081.0,13.2096,13.2159,13.197,13.2033,63081.0
2016-10-12 13:40:00,20.94,20.95,20.91,20.93,174501.0,13.2033,13.2096,13.1844,13.197,174501.0
2016-10-12 13:50:00,20.93,20.96,20.93,20.96,118031.0,13.197,13.2159,13.197,13.2159,118031.0
2016-10-12 14:00:00,20.96,20.99,20.89,20.91,427593.0,13.2159,13.2348,13.1718,13.1844,427593.0
2016-10-12 14:10:00,20.91,20.94,20.88,20.88,324724.0,13.1844,13.2033,13.1655,13.1655,324724.0
2016-10-12 14:20:00,20.88,20.89,20.84,20.86,307189.0,13.1655,13.1718,13.1402,13.1529,307189.0
2016-10-12 14:30:00,20.86,20.87,20.84,20.87,230118.0,13.1529,13.1592,13.1402,13.1592,230118.0
2016-10-12 14:40:00,20.87,20.88,20.83,20.83,247055.0,13.1592,13.1655,13.1339,13.1339,247055.0
2016-10-12 14:50:00,20.83,20.84,20.8,20.8,200366.0,13.1339,13.1402,13.115,13.115,200366.0
2016-10-12 15:00:00,20.8,20.83,20.79,20.8,329776.0,13.115,13.1339,13.1087,13.115,329776.0
2016-10-12 15:10:00,20.81,20.82,20.8,20.81,251369.0,13.1213,13.1276,13.115,13.1213,251369.0
2016-10-12 15:20:00,20.8,20.82,20.78,20.78,215242.0,13.115,13.1276,13.1024,13.1024,215242.0
2016-10-12 15:30:00,20.78,20.79,20.75,20.76,681630.0,13.1024,13.1087,13.0835,13.0898,681630.0
2016-10-12 15:40:00,20.76,20.76,20.75,20.76,794570.0,13.0898,13.0898,13.0835,13.0898,794570.0
2016-10-12 15:50:00,20.76,20.8,20.75,20.75,2916147.0,13.0898,13.115,13.0835,13.0835,2916147.0
2016-10-13 09:30:00,20.65,20.72,20.53,20.65,1339112.0,13.0204,13.0646,12.9448,13.0204,1339112.0
2016-10-13 09:40:00,20.65,20.65,20.56,20.58,482898.0,13.0204,13.0204,12.9637,12.9763,482898.0
2016-10-13 09:50:00,20.58,20.6,20.49,20.5,1599455.0,12.9763,12.9889,12.9196,12.9259,1599455.0
2016-10-13 10:00:00,20.49,20.51,20.34,20.43,1040249.0,12.9196,12.9322,12.825,12.8817,1040249.0
2016-10-13 10:10:00,20.44,20.44,20.37,20.38,536949.0,12.888,12.888,12.8439,12.8502,536949.0
2016-10-13 10:20:00,20.37,20.39,20.29,20.39,523103.0,12.8439,12.8565,12.7935,12.8565,523103.0
2016-10-13 10:30:00,20.39,20.49,20.37,20.48,419482.0,12.8565,12.9196,12.8439,12.9133,419482.0
2016-10-13 10:40:00,20.48,20.53,20.42,20.45,305059.0,12.9133,12.9448,12.8754,12.8943,305059.0
2016-10-13 10:50:00,20.45,20.5,20.44,20.5,313650.0,12.8943,12.9259,12.888,12.9259,313650.0
2016-10-13 11:00:00,20.5,20.5,20.32,20.46,482174.0,12.9259,12.9259,12.8124,12.9006,482174.0
2016-10-13 11:10:00,20.45,20.54,20.43,20.52,463098.0,12.8943,12.9511,12.8817,12.9385,463098.0
2016-10-13 11:20:00,20.53,20.65,20.52,20.63,200421.0,12.9448,13.0204,12.9385,13.0078,200421.0
2016-10-13 11:30:00,20.63,20.72,20.62,20.71,583614.0,13.0078,13.0646,13.0015,13.0583,583614.0
2016-10-13 11:40:00,20.7,20.75,20.68,20.69,390006.0,13.052,13.0835,13.0394,13.0457,390006.0
2016-10-13 11:50:00,20.68,20.7,20.63,20.65,276681.0,13.0394,13.052,13.0078,13.0204,276681.0
2016-10-13 12:00:00,20.64,20.67,20.6,20.65,316003.0,13.0141,13.0331,12.9889,13.0204,316003.0
2016-10-13 12:10:00,20.64,20.67,20.63,20.66,306207.0,13.0141,13.0331,13.0078,13.0267,306207.0
2016-10-13 12:20:00,20.65,20.7,20.65,20.7,183010.0,13.0204,13.052,13.0204,13.052,183010.0
2016-10-13 12:30:00,20.7,20.77,20.68,20.77,246873.0,13.052,13.0961,13.0394,13.0961,246873.0
2016-10-13 12:40:00,20.77,20.78,20.72,20.74,169285.0,13.0961,13.1024,13.0646,13.0772,169285.0
2016-10-13 12:50:00,20.73,20.74,20.65,20.68,285826.0,13.0709,13.0772,13.0204,13.0394,285826.0
2016-10-13 13:00:00,20.68,20.71,20.64,20.65,186664.0,13.0394,13.0583,13.0141,13.0204,186664.0
2016-10-13 13:10:00,20.64,20.66,20.62,20.65,127335.0,13.0141,13.0267,13.0015,13.0204,127335.0
2016-10-13 13:20:00,20.66,20.7,20.65,20.7,132870.0,13.0267,13.052,13.0204,13.052,132870.0
2016-10-13 13:30:00,20.69,20.71,20.66,20.69,218124.0,13.0457,13.0583,13.0267,13.0457,218124.0
2016-10-13 13:40:00,20.69,20.71,20.68,20.7,137365.0,13.0457,13.0583,13.0394,13.052,137365.0
2016-10-13 13:50:00,20.7,20.78,20.69,20.77,275670.0,13.052,13.1024,13.0457,13.0961,275670.0
2016-10-13 14:00:00,20.76,20.78,20.74,20.74,220879.0,13.0898,13.1024,13.0772,13.0772,220879.0
2016-10-13 14:10:00,20.73,20.74,20.71,20.72,101298.0,13.0709,13.0772,13.0583,13.0646,101298.0
2016-10-13 14:20:00,20.72,20.73,20.71,20.71,125894.0,13.0646,13.0709,13.0583,13.0583,125894.0
2016-10-13 14:30:00,20.72,20.75,20.69,20.69,413064.0,13.0646,13.0835,13.0457,13.0457,413064.0
2016-10-13 14:40:00,20.7,20.72,20.68,20.71,301017.0,13.052,13.0646,13.0394,13.0583,301017.0
2016-10-13 14:50:00,20.71,20.73,20.7,20.73,414611.0,13.0583,13.0709,13.052,13.0709,414611.0
2016-10-13 15:00:00,20.72,20.73,20.71,20.72,284579.0,13.0646,13.0709,13.0583,13.0646,284579.0
2016-10-13 15:10:00,20.72,20.72,20.68,20.68,423033.0,13.0646,13.0646,13.0394,13.0394,423033.0
2016-10-13 15:20:00,20.69,20.7,20.64,20.64,504951.0,13.0457,13.052,13.0141,13.0141,504951.0
2016-10-13 15:30:00,20.64,20.65,20.59,20.6,990081.0,13.0141,13.0204,12.9826,12.9889,990081.0
2016-10-13 15:40:00,20.59,20.62,20.57,20.57,569045.0,12.9826,13.0015,12.97,12.97,569045.0
2016-10-13 15:50:00,20.57,20.59,20.53,20.55,3650248.0,12.97,12.9826,12.9448,12.9574,3650248.0
2016-10-14 09:30:00,20.82,21.06,20.79,20.89,766740.0,13.1276,13.279,13.1087,13.1718,766740.0
2016-10-14 09:40:00,20.89,20.97,20.85,20.89,457657.0,13.1718,13.2222,13.1465,13.1718,457657.0
2016-10-14 09:50:00,20.89,20.92,20.84,20.87,280559.0,13.1718,13.1907,13.1402,13.1592,280559.0
2016-10-14 10:00:00,20.87,20.88,20.79,20.85,374292.0,13.1592,13.1655,13.1087,13.1465,374292.0
2016-10-14 10:10:00,20.85,20.92,20.84,20.9,159158.0,13.1465,13.1907,13.1402,13.1781,159158.0
2016-10-14 10:20:00,20.89,20.91,20.77,20.79,212555.0,13.1718,13.1844,13.0961,13.1087,212555.0
2016-10-14 10:30:00,20.79,20.83,20.72,20.73,216289.0,13.1087,13.1339,13.0646,13.0709,216289.0
2016-10-14 10:40:00,20.73,20.78,20.69,20.69,237699.0,13.0709,13.1024,13.0457,13.0457,237699.0
2016-10-14 10:50:00,20.69,20.71,20.53,20.54,669439.0,13.0457,13.0583,12.9448,12.9511,669439.0
2016-10-14 11:00:00,20.53,20.55,20.43,20.49,654880.0,12.9448,12.9574,12.8817,12.9196,654880.0
2016-10-14 11:10:00,20.49,20.54,20.47,20.54,304786.0,12.9196,12.9511,12.9069,12.9511,304786.0
2016-10-14 11:20:00,20.54,20.57,20.48,20.48,416400.0,12.9511,12.97,12.9133,12.9133,416400.0
2016-10-14 11:30:00,20.48,20.53,20.46,20.52,267749.0,12.9133,12.9448,12.9006,12.9385,267749.0
2016-10-14 11:40:00,20.51,20.52,20.47,20.48,122964.0,12.9322,12.9385,12.9069,12.9133,122964.0
2016-10-14 11:50:00,20.48,20.49,20.41,20.41,427667.0,12.9133,12.9196,12.8691,12.8691,427667.0
2016-10-14 12:00:00,20.41,20.46,20.38,20.42,480123.0,12.8691,12.9006,12.8502,12.8754,480123.0
2016-10-14 12:10:00,20.41,20.42,20.36,20.37,426856.0,12.8691,12.8754,12.8376,12.8439,426856.0
2016-10-14 12:20:00,20.38,20.45,20.38,20.44,152181.0,12.8502,12.8943,12.8502,12.888,152181.0
2016-10-14 12:30:00,20.44,20.49,20.43,20.45,298317.0,12.888,12.9196,12.8817,12.8943,298317.0
2016-10-14 12:40:00,20.45,20.46,20.43,20.44,159263.0,12.8943,12.9006,12.8817,12.888,159263.0
2016-10-14 12:50:00,20.44,20.45,20.4,20.41,91596.0,12.888,12.8943,12.8628,12.8691,91596.0
2016-10-14 13:00:00,20.41,20.43,20.37,20.43,168809.0,12.8691,12.8817,12.8439,12.8817,168809.0
2016-10-14 13:10:00,20.43,20.44,20.4,20.44,172376.0,12.8817,12.888,12.8628,12.888,172376.0
2016-10-14 13:20:00,20.43,20.45,20.41,20.42,287694.0,12.8817,12.8943,12.8691,12.8754,287694.0
2016-10-14 13:30:00,20.42,20.48,20.4,20.45,223960.0,12.8754,12.9133,12.8628,12.8943,223960.0
2016-10-14 13:40:00,20.45,20.46,20.41,20.43,177608.0,12.8943,12.9006,12.8691,12.8817,177608.0
2016-10-14 13:50:00,20.43,20.43,20.4,20.41,115887.0,12.8817,12.8817,12.8628,12.8691,115887.0
2016-10-14 14:00:00,20.4,20.43,20.38,20.4,231566.0,12.8628,12.8817,12.8502,12.8628,231566.0
2016-10-14 14:10:00,20.4,20.45,20.36,20.45,231782.0,12.8628,12.8943,12.8376,12.8943,231782.0
2016-10-14 14:20:00,20.44,20.49,20.43,20.48,142376.0,12.888,12.9196,12.8817,12.9133,142376.0
2016-10-14 14:30:00,20.48,20.51,20.46,20.47,112705.0,12.9133,12.9322,12.9006,12.9069,112705.0
2016-10-14 14:40:00,20.48,20.48,20.44,20.44,162135.0,12.9133,12.9133,12.888,12.888,162135.0
2016-10-14 14:50:00,20.45,20.46,20.38,20.4,451414.0,12.8943,12.9006,12.8502,12.8628,451414.0
2016-10-14 15:00:00,20.41,20.41,20.37,20.41,145487.0,12.8691,12.8691,12.8439,12.8691,145487.0
2016-10-14 15:10:00,20.41,20.44,20.4,20.41,256462.0,12.8691,12.888,12.8628,12.8691,256462.0
2016-10-14 15:20:00,20.42,20.44,20.4,20.41,282782.0,12.8754,12.888,12.8628,12.8691,282782.0
2016-10-14 15:30:00,20.41,20.44,20.38,20.44,924554.0,12.8691,12.888,12.8502,12.888,924554.0
2016-10-14 15:40:00,20.44,20.46,20.42,20.43,465587.0,12.888,12.9006,12.8754,12.8817,465587.0
2016-10-14 15:50:00,20.43,20.43,20.36,20.37,1595546.0,12.8817,12.8817,12.8376,12.8439,1595546.0
2016-10-17 09:30:00,20.36,20.57,20.31,20.46,464653.0,12.8376,12.97,12.8061,12.9006,464653.0
2016-10-17 09:40:00,20.46,20.47,20.34,20.42,417050.0,12.9006,12.9069,12.825,12.8754,417050.0
2016-10-17 09:50:00,20.42,20.42,20.28,20.3,285782.0,12.8754,12.8754,12.7871,12.7998,285782.0
2016-10-17 10:00:00,20.31,20.36,20.3,20.33,239256.0,12.8061,12.8376,12.7998,12.8187,239256.0
2016-10-17 10:10:00,20.34,20.43,20.33,20.39,1113942.0,12.825,12.8817,12.8187,12.8565,1113942.0
2016-10-17 10:20:00,20.39,20.42,20.33,20.41,359336.0,12.8565,12.8754,12.8187,12.8691,359336.0
2016-10-17 10:30:00,20.41,20.43,20.35,20.42,164536.0,12.8691,12.8817,12.8313,12.8754,164536.0
2016-10-17 10:40:00,20.42,20.44,20.32,20.35,169466.0,12.8754,12.888,12.8124,12.8313,169466.0
2016-10-17 10:50:00,20.35,20.36,20.28,20.3,182051.0,12.8313,12.8376,12.7871,12.7998,182051.0
2016-10-17 11:00:00,20.3,20.32,20.27,20.3,170916.0,12.7998,12.8124,12.7808,12.7998,170916.0
2016-10-17 11:10:00,20.3,20.34,20.26,20.32,172750.0,12.7998,12.825,12.7745,12.8124,172750.0
2016-10-17 11:20:00,20.31,20.32,20.26,20.3,189599.0,12.8061,12.8124,12.7745,12.7998,189599.0
2016-10-17 11:30:00,20.3,20.35,20.27,20.35,208894.0,12.7998,12.8313,12.7808,12.8313,208894.0
2016-10-17 11:40:00,20.34,20.35,20.3,20.32,177530.0,12.825,12.8313,12.7998,12.8124,177530.0
2016-10-17 11:50:00,20.32,20.35,20.28,20.29,162860.0,12.8124,12.8313,12.7871,12.7935,162860.0
2016-10-17 12:00:00,20.29,20.3,20.24,20.26,383566.0,12.7935,12.7998,12.7619,12.7745,383566.0
2016-10-17 12:10:00,20.27,20.32,20.24,20.29,216420.0,12.7808,12.8124,12.7619,12.7935,216420.0
2016-10-17 12:20:00,20.3,20.33,20.28,20.32,208767.0,12.7998,12.8187,12.7871,12.8124,208767.0
2016-10-17 12:30:00,20.31,20.34,20.31,20.31,153474.0,12.8061,12.825,12.8061,12.8061,153474.0
2016-10-17 12:40:00,20.31,20.34,20.28,20.34,137973.0,12.8061,12.825,12.7871,12.825,137973.0
2016-10-17 12:50:00,20.33,20.34,20.3,20.32,161548.0,12.8187,12.825,12.7998,12.8124,161548.0
2016-10-17 13:00:00,20.32,20.34,20.28,20.29,148490.0,12.8124,12.825,12.7871,12.7935,148490.0
2016-10-17 13:10:00,20.29,20.29,20.23,20.26,142558.0,12.7935,12.7935,12.7556,12.7745,142558.0
2016-10-17 13:20:00,20.26,20.27,20.22,20.26,133822.0,12.7745,12.7808,12.7493,12.7745,133822.0
2016-10-17 13:30:00,20.26,20.27,20.22,20.23,108064.0,12.7745,12.7808,12.7493,12.7556,108064.0
2016-10-17 13:40:00,20.23,20.24,20.21,20.21,185283.0,12.7556,12.7619,12.743,12.743,185283.0
2016-10-17 13:50:00,20.21,20.23,20.2,20.21,1056485.0,12.743,12.7556,12.7367,12.743,1056485.0
2016-10-17 14:00:00,20.21,20.28,20.21,20.27,332653.0,12.743,12.7871,12.743,12.7808,332653.0
2016-10-17 14:10:00,20.27,20.28,20.24,20.25,305545.0,12.7808,12.7871,12.7619,12.7682,305545.0
2016-10-17 14:20:00,20.24,20.26,20.22,20.26,293552.0,12.7619,12.7745,12.7493,12.7745,293552.0
2016-10-17 14:30:00,20.26,20.26,20.21,20.21,174244.0,12.7745,12.7745,12.743,12.743,174244.0
2016-10-17 14:40:00,20.21,20.22,20.2,20.21,327427.0,12.743,12.7493,12.7367,12.743,327427.0
2016-10-17 14:50:00,20.2,20.22,20.2,20.22,178833.0,12.7367,12.7493,12.7367,12.7493,178833.0
2016-10-17 15:00:00,20.21,20.23,20.19,20.21,264174.0,12.743,12.7556,12.7304,12.743,264174.0
2016-10-17 15:10:00,20.21,20.22,20.16,20.16,384790.0,12.743,12.7493,12.7115,12.7115,384790.0
2016-10-17 15:20:00,20.16,20.19,20.16,20.18,239830.0,12.7115,12.7304,12.7115,12.7241,239830.0
2016-10-17 15:30:00,20.17,20.21,20.14,20.17,440993.0,12.7178,12.743,12.6989,12.7178,440993.0
2016-10-17 15:40:00,20.18,20.21,20.15,20.19,515292.0,12.7241,12.743,12.7052,12.7304,515292.0
2016-10-17 15:50:00,20.19,20.21,20.16,20.19,1022880.0,12.7304,12.743,12.7115,12.7304,1022880.0
2016-10-18 09:30:00,20.39,20.46,20.23,20.29,600554.0,12.8565,12.9006,12.7556,12.7935,600554.0
2016-10-18 09:40:00,20.29,20.38,20.16,20.18,607983.0,12.7935,12.8502,12.7115,12.7241,607983.0
2016-10-18 09:50:00,20.18,20.23,20.08,20.23,479313.0,12.7241,12.7556,12.661,12.7556,479313.0
2016-10-18 10:00:00,20.23,20.26,20.17,20.21,751620.0,12.7556,12.7745,12.7178,12.743,751620.0
2016-10-18 10:10:00,20.22,20.22,20.04,20.06,589519.0,12.7493,12.7493,12.6358,12.6484,589519.0
2016-10-18 10:20:00,20.05,20.12,19.97,20.11,884655.0,12.6421,12.6863,12.5917,12.68,884655.0
2016-10-18 10:30:00,20.11,20.25,20.1,20.24,385294.0,12.68,12.7682,12.6736,12.7619,385294.0
2016-10-18 10:40:00,20.23,20.24,20.15,20.18,538085.0,12.7556,12.7619,12.7052,12.7241,538085.0
2016-10-18 10:50:00,20.19,20.2,20.13,20.17,224039.0,12.7304,12.7367,12.6926,12.7178,224039.0
2016-10-18 11:00:00,20.18,20.21,20.15,20.17,211638.0,12.7241,12.743,12.7052,12.7178,211638.0
2016-10-18 11:10:00,20.17,20.18,20.12,20.16,348058.0,12.7178,12.7241,12.6863,12.7115,348058.0
2016-10-18 11:20:00,20.15,20.18,20.12,20.15,243447.0,12.7052,12.7241,12.6863,12.7052,243447.0
2016-10-18 11:30:00,20.16,20.18,20.14,20.16,131819.0,12.7115,12.7241,12.6989,12.7115,131819.0
2016-10-18 11:40:00,20.16,20.2,20.14,20.19,164643.0,12.7115,12.7367,12.6989,12.7304,164643.0
2016-10-18 11:50:00,20.19,20.21,20.18,20.2,156281.0,12.7304,12.743,12.7241,12.7367,156281.0
2016-10-18 12:00:00,20.2,20.21,20.15,20.16,199972.0,12.7367,12.743,12.7052,12.7115,199972.0
2016-10-18 12:10:00,20.17,20.18,20.12,20.13,381418.0,12.7178,12.7241,12.6863,12.6926,381418.0
2016-10-18 12:20:00,20.13,20.14,20.1,20.12,184283.0,12.6926,12.6989,12.6736,12.6863,184283.0
2016-10-18 12:30:00,20.12,20.15,20.11,20.13,150491.0,12.6863,12.7052,12.68,12.6926,150491.0
2016-10-18 12:40:00,20.13,20.15,20.12,20.14,192480.0,12.6926,12.7052,12.6863,12.6989,192480.0
2016-10-18 12:50:00,20.14,20.16,20.13,20.16,393163.0,12.6989,12.7115,12.6926,12.7115,393163.0
2016-10-18 13:00:00,20.16,20.23,20.16,20.19,157990.0,12.7115,12.7556,12.7115,12.7304,157990.0
2016-10-18 13:10:00,20.19,20.2,20.15,20.17,125301.0,12.7304,12.7367,12.7052,12.7178,125301.0
2016-10-18 13:20:00,20.17,20.18,20.13,20.14,137044.0,12.7178,12.7241,12.6926,12.6989,137044.0
2016-10-18 13:30:00,20.13,20.16,20.11,20.14,165907.0,12.6926,12.7115,12.68,12.6989,165907.0
2016-10-18 13:40:00,20.15,20.17,20.12,20.12,177334.0,12.7052,12.7178,12.6863,12.6863,177334.0
2016-10-18 13:50:00,20.13,20.15,20.11,20.12,204540.0,12.6926,12.7052,12.68,12.6863,204540.0
2016-10-18 14:00:00,20.13,20.15,20.12,20.14,184077.0,12.6926,12.7052,12.6863,12.6989,184077.0
2016-10-18 14:10:00,20.14,20.17,20.13,20.14,189485.0,12.6989,12.7178,12.6926,12.6989,189485.0
2016-10-18 14:20:00,20.15,20.18,20.14,20.18,123230.0,12.7052,12.7241,12.6989,12.7241,123230.0
2016-10-18 14:30:00,20.17,20.19,20.15,20.17,114335.0,12.7178,12.7304,12.7052,12.7178,114335.0
2016-10-18 14:40:00,20.16,20.18,20.15,20.17,124468.0,12.7115,12.7241,12.7052,12.7178,124468.0
2016-10-18 14:50:00,20.17,20.2,20.15,20.16,140290.0,12.7178,12.7367,12.7052,12.7115,140290.0
2016-10-18 15:00:00,20.17,20.17,20.15,20.17,164906.0,12.7178,12.7178,12.7052,12.7178,164906.0
2016-10-18 15:10:00,20.16,20.17,20.14,20.16,215156.0,12.7115,12.7178,12.6989,12.7115,215156.0
2016-10-18 15:20:00,20.15,20.17,20.14,20.15,179994.0,12.7052,12.7178,12.6989,12.7052,179994.0
2016-10-18 15:30:00,20.15,20.17,20.14,20.15,518513.0,12.7052,12.7178,12.6989,12.7052,518513.0
2016-10-18 15:40:00,20.15,20.19,20.14,20.17,712392.0,12.7052,12.7304,12.6989,12.7178,712392.0
2016-10-18 15:50:00,20.17,20.19,20.15,20.17,1163352.0,12.7178,12.7304,12.7052,12.7178,1163352.0
2016-10-19 09:30:00,20.37,20.52,20.33,20.49,556736.0,12.8439,12.9385,12.8187,12.9196,556736.0
2016-10-19 09:40:00,20.49,20.5,20.31,20.36,873184.0,12.9196,12.9259,12.8061,12.8376,873184.0
2016-10-19 09:50:00,20.36,20.39,20.31,20.35,479673.0,12.8376,12.8565,12.8061,12.8313,479673.0
2016-10-19 10:00:00,20.36,20.36,20.24,20.29,351969.0,12.8376,12.8376,12.7619,12.7935,351969.0
2016-10-19 10:10:00,20.29,20.32,20.25,20.3,484069.0,12.7935,12.8124,12.7682,12.7998,484069.0
2016-10-19 10:20:00,20.31,20.35,20.22,20.32,587712.0,12.8061,12.8313,12.7493,12.8124,587712.0
2016-10-19 10:30:00,20.33,20.4,20.32,20.39,465987.0,12.8187,12.8628,12.8124,12.8565,465987.0
2016-10-19 10:40:00,20.39,20.47,20.33,20.39,887188.0,12.8565,12.9069,12.8187,12.8565,887188.0
2016-10-19 10:50:00,20.39,20.41,20.33,20.39,516964.0,12.8565,12.8691,12.8187,12.8565,516964.0
2016-10-19 11:00:00,20.39,20.4,20.35,20.4,627902.0,12.8565,12.8628,12.8313,12.8628,627902.0
2016-10-19 11:10:00,20.4,20.4,20.31,20.34,401871.0,12.8628,12.8628,12.8061,12.825,401871.0
2016-10-19 11:20:00,20.34,20.37,20.3,20.35,802864.0,12.825,12.8439,12.7998,12.8313,802864.0
2016-10-19 11:30:00,20.35,20.44,20.33,20.43,470533.0,12.8313,12.888,12.8187,12.8817,470533.0
2016-10-19 11:40:00,20.43,20.49,20.41,20.47,621176.0,12.8817,12.9196,12.8691,12.9069,621176.0
2016-10-19 11:50:00,20.48,20.5,20.43,20.46,924142.0,12.9133,12.9259,12.8817,12.9006,924142.0
2016-10-19 12:00:00,20.46,20.5,20.46,20.48,209787.0,12.9006,12.9259,12.9006,12.9133,209787.0
2016-10-19 12:10:00,20.48,20.5,20.44,20.48,259273.0,12.9133,12.9259,12.888,12.9133,259273.0
2016-10-19 12:20:00,20.48,20.5,20.43,20.46,284857.0,12.9133,12.9259,12.8817,12.9006,284857.0
2016-10-19 12:30:00,20.46,20.48,20.44,20.44,524481.0,12.9006,12.9133,12.888,12.888,524481.0
2016-10-19 12:40:00,20.44,20.45,20.42,20.45,243947.0,12.888,12.8943,12.8754,12.8943,243947.0
2016-10-19 12:50:00,20.45,20.46,20.44,20.45,253266.0,12.8943,12.9006,12.888,12.8943,253266.0
2016-10-19 13:00:00,20.45,20.48,20.43,20.46,355812.0,12.8943,12.9133,12.8817,12.9006,355812.0
2016-10-19 13:10:00,20.47,20.51,20.46,20.48,490866.0,12.9069,12.9322,12.9006,12.9133,490866.0
2016-10-19 13:20:00,20.49,20.49,20.45,20.45,191424.0,12.9196,12.9196,12.8943,12.8943,191424.0
2016-10-19 13:30:00,20.46,20.51,20.45,20.51,281837.0,12.9006,12.9322,12.8943,12.9322,281837.0
2016-10-19 13:40:00,20.51,20.56,20.48,20.55,607883.0,12.9322,12.9637,12.9133,12.9574,607883.0
2016-10-19 13:50:00,20.55,20.55,20.48,20.54,438553.0,12.9574,12.9574,12.9133,12.9511,438553.0
2016-10-19 14:00:00,20.54,20.58,20.53,20.57,390997.0,12.9511,12.9763,12.9448,12.97,390997.0
2016-10-19 14:10:00,20.57,20.58,20.56,20.57,282862.0,12.97,12.9763,12.9637,12.97,282862.0
2016-10-19 14:20:00,20.57,20.6,20.56,20.6,381819.0,12.97,12.9889,12.9637,12.9889,381819.0
2016-10-19 14:30:00,20.6,20.68,20.58,20.67,1403969.0,12.9889,13.0394,12.9763,13.0331,1403969.0
2016-10-19 14:40:00,20.67,20.68,20.6,20.61,373726.0,13.0331,13.0394,12.9889,12.9952,373726.0
2016-10-19 14:50:00,20.6,20.63,20.57,20.58,545446.0,12.9889,13.0078,12.97,12.9763,545446.0
2016-10-19 15:00:00,20.59,20.61,20.55,20.59,830575.0,12.9826,12.9952,12.9574,12.9826,830575.0
2016-10-19 15:10:00,20.59,20.59,20.53,20.58,450444.0,12.9826,12.9826,12.9448,12.9763,450444.0
2016-10-19 15:20:00,20.58,20.63,20.57,20.6,722403.0,12.9763,13.0078,12.97,12.9889,722403.0
2016-10-19 15:30:00,20.6,20.64,20.58,20.64,1390613.0,12.9889,13.0141,12.9763,13.0141,1390613.0
2016-10-19 15:40:00,20.64,20.7,20.62,20.64,1332621.0,13.0141,13.052,13.0015,13.0141,1332621.0
2016-10-19 15:50:00,20.64,20.74,20.63,20.7,2770741.0,13.0141,13.0772,13.0078,13.052,2770741.0
2016-10-20 09:30:00,21.4,21.45,21.08,21.16,3321604.0,13.4933,13.5249,13.2916,13.342,3321604.0
2016-10-20 09:40:00,21.16,21.22,20.97,21.0,1914308.0,13.342,13.3798,13.2222,13.2411,1914308.0
2016-10-20 09:50:00,21.0,21.11,20.93,21.05,1228755.0,13.2411,13.3105,13.197,13.2727,1228755.0
2016-10-20 10:00:00,21.04,21.1,20.9,20.94,1523711.0,13.2663,13.3042,13.1781,13.2033,1523711.0
2016-10-20 10:10:00,20.94,21.08,20.92,21.07,800414.0,13.2033,13.2916,13.1907,13.2853,800414.0
2016-10-20 10:20:00,21.07,21.19,21.03,21.12,1691433.0,13.2853,13.3609,13.26,13.3168,1691433.0
2016-10-20 10:30:00,21.11,21.12,21.0,21.07,882481.0,13.3105,13.3168,13.2411,13.2853,882481.0
2016-10-20 10:40:00,21.06,21.15,21.05,21.14,703845.0,13.279,13.3357,13.2727,13.3294,703845.0
2016-10-20 10:50:00,21.14,21.17,21.07,21.14,741146.0,13.3294,13.3483,13.2853,13.3294,741146.0
2016-10-20 11:00:00,21.15,21.21,21.14,21.16,1073500.0,13.3357,13.3735,13.3294,13.342,1073500.0
2016-10-20 11:10:00,21.15,21.2,21.07,21.1,676980.0,13.3357,13.3672,13.2853,13.3042,676980.0
2016-10-20 11:20:00,21.1,21.14,21.08,21.1,730261.0,13.3042,13.3294,13.2916,13.3042,730261.0
2016-10-20 11:30:00,21.11,21.15,21.07,21.11,602162.0,13.3105,13.3357,13.2853,13.3105,602162.0
2016-10-20 11:40:00,21.12,21.15,21.1,21.14,290971.0,13.3168,13.3357,13.3042,13.3294,290971.0
2016-10-20 11:50:00,21.14,21.2,21.14,21.2,483985.0,13.3294,13.3672,13.3294,13.3672,483985.0
2016-10-20 12:00:00,21.2,21.21,21.16,21.19,709015.0,13.3672,13.3735,13.342,13.3609,709015.0
2016-10-20 12:10:00,21.2,21.21,21.18,21.2,609062.0,13.3672,13.3735,13.3546,13.3672,609062.0
2016-10-20 12:20:00,21.2,21.2,21.14,21.17,369736.0,13.3672,13.3672,13.3294,13.3483,369736.0
2016-10-20 12:30:00,21.17,21.19,21.14,21.19,273459.0,13.3483,13.3609,13.3294,13.3609,273459.0
2016-10-20 12:40:00,21.19,21.2,21.14,21.17,315583.0,13.3609,13.3672,13.3294,13.3483,315583.0
2016-10-20 12:50:00,21.16,21.18,21.11,21.12,414071.0,13.342,13.3546,13.3105,13.3168,414071.0
2016-10-20 13:00:00,21.13,21.17,21.11,21.17,403975.0,13.3231,13.3483,13.3105,13.3483,403975.0
2016-10-20 13:10:00,21.16,21.19,21.14,21.16,329782.0,13.342,13.3609,13.3294,13.342,329782.0
2016-10-20 13:20:00,21.16,21.17,21.14,21.17,295119.0,13.342,13.3483,13.3294,13.3483,295119.0
2016-10-20 13:30:00,21.17,21.22,21.16,21.22,286031.0,13.3483,13.3798,13.342,13.3798,286031.0
2016-10-20 13:40:00,21.22,21.25,21.18,21.18,614272.0,13.3798,13.3988,13.3546,13.3546,614272.0
2016-10-20 13:50:00,21.18,21.19,21.15,21.19,377262.0,13.3546,13.3609,13.3357,13.3609,377262.0
2016-10-20 14:00:00,21.19,21.23,21.16,21.2,1224465.0,13.3609,13.3861,13.342,13.3672,1224465.0
2016-10-20 14:10:00,21.19,21.2,21.11,21.11,300497.0,13.3609,13.3672,13.3105,13.3105,300497.0
2016-10-20 14:20:00,21.12,21.14,21.05,21.11,419200.0,13.3168,13.3294,13.2727,13.3105,419200.0
2016-10-20 14:30:00,21.11,21.12,21.08,21.1,345596.0,13.3105,13.3168,13.2916,13.3042,345596.0
2016-10-20 14:40:00,21.1,21.14,21.07,21.12,516208.0,13.3042,13.3294,13.2853,13.3168,516208.0
2016-10-20 14:50:00,21.13,21.13,21.04,21.07,568970.0,13.3231,13.3231,13.2663,13.2853,568970.0
2016-10-20 15:00:00,21.06,21.15,21.06,21.14,559713.0,13.279,13.3357,13.279,13.3294,559713.0
2016-10-20 15:10:00,21.14,21.2,21.13,21.16,490382.0,13.3294,13.3672,13.3231,13.342,490382.0
2016-10-20 15:20:00,21.17,21.18,21.13,21.14,739270.0,13.3483,13.3546,13.3231,13.3294,739270.0
2016-10-20 15:30:00,21.14,21.19,21.12,21.12,985804.0,13.3294,13.3609,13.3168,13.3168,985804.0
2016-10-20 15:40:00,21.13,21.18,21.12,21.18,742781.0,13.3231,13.3546,13.3168,13.3546,742781.0
2016-10-20 15:50:00,21.18,21.21,21.17,21.2,1821827.0,13.3546,13.3735,13.3483,13.3672,1821827.0
2016-10-21 09:30:00,21.06,21.08,20.9,20.94,1012364.0,13.279,13.2916,13.1781,13.2033,1012364.0
2016-10-21 09:40:00,20.93,21.05,20.87,21.03,640862.0,13.197,13.2727,13.1592,13.26,640862.0
2016-10-21 09:50:00,21.03,21.1,21.01,21.09,413662.0,13.26,13.3042,13.2474,13.2979,413662.0
2016-10-21 10:00:00,21.09,21.12,20.94,20.94,488470.0,13.2979,13.3168,13.2033,13.2033,488470.0
2016-10-21 10:10:00,20.95,20.98,20.84,20.89,401270.0,13.2096,13.2285,13.1402,13.1718,401270.0
2016-10-21 10:20:00,20.9,20.92,20.82,20.85,345340.0,13.1781,13.1907,13.1276,13.1465,345340.0
2016-10-21 10:30:00,20.84,20.93,20.84,20.9,576782.0,13.1402,13.197,13.1402,13.1781,576782.0
2016-10-21 10:40:00,20.9,21.01,20.89,20.93,838993.0,13.1781,13.2474,13.1718,13.197,838993.0
2016-10-21 10:50:00,20.93,20.94,20.77,20.77,714823.0,13.197,13.2033,13.0961,13.0961,714823.0
2016-10-21 11:00:00,20.77,20.86,20.76,20.85,324630.0,13.0961,13.1529,13.0898,13.1465,324630.0
2016-10-21 11:10:00,20.84,20.85,20.75,20.78,367935.0,13.1402,13.1465,13.0835,13.1024,367935.0
2016-10-21 11:20:00,20.78,20.79,20.72,20.73,686437.0,13.1024,13.1087,13.0646,13.0709,686437.0
2016-10-21 11:30:00,20.73,20.74,20.57,20.59,901263.0,13.0709,13.0772,12.97,12.9826,901263.0
2016-10-21 11:40:00,20.59,20.76,20.59,20.74,930915.0,12.9826,13.0898,12.9826,13.0772,930915.0
2016-10-21 11:50:00,20.73,20.75,20.67,20.7,361070.0,13.0709,13.0835,13.0331,13.052,361070.0
2016-10-21 12:00:00,20.71,20.71,20.65,20.66,307972.0,13.0583,13.0583,13.0204,13.0267,307972.0
2016-10-21 12:10:00,20.66,20.7,20.65,20.68,251128.0,13.0267,13.052,13.0204,13.0394,251128.0
2016-10-21 12:20:00,20.69,20.75,20.67,20.73,221602.0,13.0457,13.0835,13.0331,13.0709,221602.0
2016-10-21 12:30:00,20.73,20.75,20.71,20.73,225071.0,13.0709,13.0835,13.0583,13.0709,225071.0
2016-10-21 12:40:00,20.74,20.8,20.73,20.75,332149.0,13.0772,13.115,13.0709,13.0835,332149.0
2016-10-21 12:50:00,20.75,20.75,20.72,20.73,187567.0,13.0835,13.0835,13.0646,13.0709,187567.0
2016-10-21 13:00:00,20.73,20.76,20.7,20.71,389418.0,13.0709,13.0898,13.052,13.0583,389418.0
2016-10-21 13:10:00,20.71,20.74,20.7,20.72,254029.0,13.0583,13.0772,13.052,13.0646,254029.0
2016-10-21 13:20:00,20.71,20.73,20.7,20.71,198701.0,13.0583,13.0709,13.052,13.0583,198701.0
2016-10-21 13:30:00,20.71,20.73,20.69,20.71,581317.0,13.0583,13.0709,13.0457,13.0583,581317.0
2016-10-21 13:40:00,20.71,20.76,20.69,20.76,240313.0,13.0583,13.0898,13.0457,13.0898,240313.0
2016-10-21 13:50:00,20.75,20.82,20.75,20.82,772248.0,13.0835,13.1276,13.0835,13.1276,772248.0
2016-10-21 14:00:00,20.82,20.82,20.76,20.77,310964.0,13.1276,13.1276,13.0898,13.0961,310964.0
2016-10-21 14:10:00,20.76,20.82,20.75,20.8,324182.0,13.0898,13.1276,13.0835,13.115,324182.0
2016-10-21 14:20:00,20.8,20.81,20.72,20.73,279256.0,13.115,13.1213,13.0646,13.0709,279256.0
2016-10-21 14:30:00,20.73,20.86,20.73,20.82,1188339.0,13.0709,13.1529,13.0709,13.1276,1188339.0
2016-10-21 14:40:00,20.82,20.95,20.82,20.87,927375.0,13.1276,13.2096,13.1276,13.1592,927375.0
2016-10-21 14:50:00,20.87,20.94,20.86,20.94,465206.0,13.1592,13.2033,13.1529,13.2033,465206.0
2016-10-21 15:00:00,20.94,20.99,20.89,20.96,419091.0,13.2033,13.2348,13.1718,13.2159,419091.0
2016-10-21 15:10:00,20.96,21.02,20.95,21.01,368314.0,13.2159,13.2537,13.2096,13.2474,368314.0
2016-10-21 15:20:00,21.02,21.05,21.0,21.01,433037.0,13.2537,13.2727,13.2411,13.2474,433037.0
2016-10-21 15:30:00,21.02,21.1,21.01,21.1,688019.0,13.2537,13.3042,13.2474,13.3042,688019.0
2016-10-21 15:40:00,21.1,21.12,21.09,21.12,695520.0,13.3042,13.3168,13.2979,13.3168,695520.0
2016-10-21 15:50:00,21.11,21.17,21.11,21.11,2291770.0,13.3105,13.3483,13.3105,13.3105,2291770.0
2016-10-24 09:30:00,21.3,21.49,21.25,21.35,739749.0,13.4303,13.5501,13.3988,13.4618,739749.0
2016-10-24 09:40:00,21.35,21.4,21.31,21.38,404142.0,13.4618,13.4933,13.4366,13.4807,404142.0
2016-10-24 09:50:00,21.38,21.41,21.36,21.38,763668.0,13.4807,13.4996,13.4681,13.4807,763668.0
2016-10-24 10:00:00,21.38,21.39,21.29,21.29,347633.0,13.4807,13.487,13.424,13.424,347633.0
2016-10-24 10:10:00,21.3,21.31,21.15,21.19,470245.0,13.4303,13.4366,13.3357,13.3609,470245.0
2016-10-24 10:20:00,21.2,21.2,21.12,21.16,588720.0,13.3672,13.3672,13.3168,13.342,588720.0
2016-10-24 10:30:00,21.17,21.31,21.16,21.3,402468.0,13.3483,13.4366,13.342,13.4303,402468.0
2016-10-24 10:40:00,21.3,21.36,21.29,21.3,669461.0,13.4303,13.4681,13.424,13.4303,669461.0
2016-10-24 10:50:00,21.3,21.33,21.27,21.3,497054.0,13.4303,13.4492,13.4114,13.4303,497054.0
2016-10-24 11:00:00,21.3,21.36,21.29,21.29,340920.0,13.4303,13.4681,13.424,13.424,340920.0
2016-10-24 11:10:00,21.3,21.37,21.29,21.36,323362.0,13.4303,13.4744,13.424,13.4681,323362.0
2016-10-24 11:20:00,21.36,21.36,21.33,21.35,308684.0,13.4681,13.4681,13.4492,13.4618,308684.0
2016-10-24 11:30:00,21.35,21.37,21.34,21.37,204131.0,13.4618,13.4744,13.4555,13.4744,204131.0
2016-10-24 11:40:00,21.36,21.38,21.34,21.38,142956.0,13.4681,13.4807,13.4555,13.4807,142956.0
2016-10-24 11:50:00,21.38,21.4,21.34,21.35,224783.0,13.4807,13.4933,13.4555,13.4618,224783.0
2016-10-24 12:00:00,21.34,21.39,21.33,21.39,287511.0,13.4555,13.487,13.4492,13.487,287511.0
2016-10-24 12:10:00,21.38,21.4,21.35,21.38,339414.0,13.4807,13.4933,13.4618,13.4807,339414.0
2016-10-24 12:20:00,21.38,21.39,21.32,21.33,506725.0,13.4807,13.487,13.4429,13.4492,506725.0
2016-10-24 12:30:00,21.33,21.35,21.29,21.33,533726.0,13.4492,13.4618,13.424,13.4492,533726.0
2016-10-24 12:40:00,21.33,21.38,21.3,21.36,324949.0,13.4492,13.4807,13.4303,13.4681,324949.0
2016-10-24 12:50:00,21.37,21.48,21.36,21.47,365407.0,13.4744,13.5438,13.4681,13.5375,365407.0
2016-10-24 13:00:00,21.47,21.48,21.45,21.48,247239.0,13.5375,13.5438,13.5249,13.5438,247239.0
2016-10-24 13:10:00,21.48,21.48,21.46,21.48,140210.0,13.5438,13.5438,13.5312,13.5438,140210.0
2016-10-24 13:20:00,21.48,21.54,21.46,21.54,429742.0,13.5438,13.5816,13.5312,13.5816,429742.0
2016-10-24 13:30:00,21.53,21.55,21.49,21.5,259417.0,13.5753,13.5879,13.5501,13.5564,259417.0
2016-10-24 13:40:00,21.51,21.52,21.46,21.48,200336.0,13.5627,13.569,13.5312,13.5438,200336.0
2016-10-24 13:50:00,21.48,21.51,21.46,21.49,188990.0,13.5438,13.5627,13.5312,13.5501,188990.0
2016-10-24 14:00:00,21.49,21.51,21.47,21.51,245456.0,13.5501,13.5627,13.5375,13.5627,245456.0
2016-10-24 14:10:00,21.51,21.51,21.45,21.45,233823.0,13.5627,13.5627,13.5249,13.5249,233823.0
2016-10-24 14:20:00,21.45,21.52,21.44,21.52,539100.0,13.5249,13.569,13.5186,13.569,539100.0
2016-10-24 14:30:00,21.52,21.53,21.45,21.45,266033.0,13.569,13.5753,13.5249,13.5249,266033.0
2016-10-24 14:40:00,21.45,21.57,21.44,21.51,306502.0,13.5249,13.6005,13.5186,13.5627,306502.0
2016-10-24 14:50:00,21.51,21.56,21.51,21.55,304808.0,13.5627,13.5942,13.5627,13.5879,304808.0
2016-10-24 15:00:00,21.54,21.56,21.48,21.5,406082.0,13.5816,13.5942,13.5438,13.5564,406082.0
2016-10-24 15:10:00,21.5,21.51,21.48,21.5,242411.0,13.5564,13.5627,13.5438,13.5564,242411.0
2016-10-24 15:20:00,21.5,21.5,21.45,21.48,238472.0,13.5564,13.5564,13.5249,13.5438,238472.0
2016-10-24 15:30:00,21.47,21.51,21.44,21.49,487137.0,13.5375,13.5627,13.5186,13.5501,487137.0
2016-10-24 15:40:00,21.49,21.51,21.46,21.5,600022.0,13.5501,13.5627,13.5312,13.5564,600022.0
2016-10-24 15:50:00,21.5,21.64,21.47,21.62,3627423.0,13.5564,13.6447,13.5375,13.6321,3627423.0
2016-10-25 09:30:00,21.65,21.71,21.62,21.68,507775.0,13.651,13.6888,13.6321,13.6699,507775.0
2016-10-25 09:40:00,21.68,21.72,21.67,21.7,371192.0,13.6699,13.6951,13.6636,13.6825,371192.0
2016-10-25 09:50:00,21.7,21.71,21.6,21.6,342942.0,13.6825,13.6888,13.6194,13.6194,342942.0
2016-10-25 10:00:00,21.59,21.7,21.55,21.68,500098.0,13.6131,13.6825,13.5879,13.6699,500098.0
2016-10-25 10:10:00,21.68,21.73,21.63,21.66,686840.0,13.6699,13.7014,13.6384,13.6573,686840.0
2016-10-25 10:20:00,21.66,21.71,21.65,21.69,600058.0,13.6573,13.6888,13.651,13.6762,600058.0
2016-10-25 10:30:00,21.68,21.7,21.61,21.62,356452.0,13.6699,13.6825,13.6257,13.6321,356452.0
2016-10-25 10:40:00,21.61,21.62,21.42,21.53,492748.0,13.6257,13.6321,13.5059,13.5753,492748.0
2016-10-25 10:50:00,21.53,21.53,21.46,21.53,573930.0,13.5753,13.5753,13.5312,13.5753,573930.0
2016-10-25 11:00:00,21.52,21.57,21.48,21.52,837533.0,13.569,13.6005,13.5438,13.569,837533.0
2016-10-25 11:10:00,21.51,21.62,21.51,21.61,426014.0,13.5627,13.6321,13.5627,13.6257,426014.0
2016-10-25 11:20:00,21.61,21.61,21.54,21.57,329902.0,13.6257,13.6257,13.5816,13.6005,329902.0
2016-10-25 11:30:00,21.58,21.66,21.56,21.63,466017.0,13.6068,13.6573,13.5942,13.6384,466017.0
2016-10-25 11:40:00,21.63,21.66,21.58,21.64,227101.0,13.6384,13.6573,13.6068,13.6447,227101.0
2016-10-25 11:50:00,21.64,21.65,21.56,21.61,388558.0,13.6447,13.651,13.5942,13.6257,388558.0
2016-10-25 12:00:00,21.6,21.63,21.56,21.61,346895.0,13.6194,13.6384,13.5942,13.6257,346895.0
2016-10-25 12:10:00,21.6,21.62,21.55,21.56,401258.0,13.6194,13.6321,13.5879,13.5942,401258.0
2016-10-25 12:20:00,21.55,21.61,21.55,21.56,489290.0,13.5879,13.6257,13.5879,13.5942,489290.0
2016-10-25 12:30:00,21.55,21.6,21.53,21.58,324170.0,13.5879,13.6194,13.5753,13.6068,324170.0
2016-10-25 12:40:00,21.59,21.6,21.54,21.56,264008.0,13.6131,13.6194,13.5816,13.5942,264008.0
2016-10-25 12:50:00,21.57,21.57,21.5,21.51,328115.0,13.6005,13.6005,13.5564,13.5627,328115.0
2016-10-25 13:00:00,21.5,21.54,21.49,21.52,246289.0,13.5564,13.5816,13.5501,13.569,246289.0
2016-10-25 13:10:00,21.53,21.58,21.51,21.57,162531.0,13.5753,13.6068,13.5627,13.6005,162531.0
2016-10-25 13:20:00,21.56,21.6,21.52,21.53,141099.0,13.5942,13.6194,13.569,13.5753,141099.0
2016-10-25 13:30:00,21.53,21.56,21.51,21.56,105221.0,13.5753,13.5942,13.5627,13.5942,105221.0
2016-10-25 13:40:00,21.56,21.58,21.54,21.57,116147.0,13.5942,13.6068,13.5816,13.6005,116147.0
2016-10-25 13:50:00,21.57,21.58,21.51,21.54,207508.0,13.6005,13.6068,13.5627,13.5816,207508.0
2016-10-25 14:00:00,21.54,21.56,21.52,21.56,187910.0,13.5816,13.5942,13.569,13.5942,187910.0
2016-10-25 14:10:00,21.56,21.56,21.51,21.56,195978.0,13.5942,13.5942,13.5627,13.5942,195978.0
2016-10-25 14:20:00,21.55,21.57,21.51,21.51,213879.0,13.5879,13.6005,13.5627,13.5627,213879.0
2016-10-25 14:30:00,21.51,21.52,21.47,21.51,392000.0,13.5627,13.569,13.5375,13.5627,392000.0
2016-10-25 14:40:00,21.5,21.52,21.47,21.49,537169.0,13.5564,13.569,13.5375,13.5501,537169.0
2016-10-25 14:50:00,21.49,21.5,21.43,21.43,262407.0,13.5501,13.5564,13.5123,13.5123,262407.0
2016-10-25 15:00:00,21.44,21.47,21.41,21.42,268427.0,13.5186,13.5375,13.4996,13.5059,268427.0
2016-10-25 15:10:00,21.42,21.45,21.37,21.37,266187.0,13.5059,13.5249,13.4744,13.4744,266187.0
2016-10-25 15:20:00,21.38,21.43,21.37,21.39,350253.0,13.4807,13.5123,13.4744,13.487,350253.0
2016-10-25 15:30:00,21.41,21.42,21.33,21.34,330672.0,13.4996,13.5059,13.4492,13.4555,330672.0
2016-10-25 15:40:00,21.34,21.39,21.33,21.34,747768.0,13.4555,13.487,13.4492,13.4555,747768.0
2016-10-25 15:50:00,21.34,21.35,21.29,21.33,1614978.0,13.4555,13.4618,13.424,13.4492,1614978.0
2016-10-26 09:30:00,21.15,21.25,20.95,21.21,495428.0,13.3357,13.3988,13.2096,13.3735,495428.0
2016-10-26 09:40:00,21.21,21.26,21.17,21.23,351344.0,13.3735,13.4051,13.3483,13.3861,351344.0
2016-10-26 09:50:00,21.23,21.26,21.18,21.22,200651.0,13.3861,13.4051,13.3546,13.3798,200651.0
2016-10-26 10:00:00,21.22,21.33,21.19,21.29,426001.0,13.3798,13.4492,13.3609,13.424,426001.0
2016-10-26 10:10:00,21.29,21.34,21.27,21.33,260708.0,13.424,13.4555,13.4114,13.4492,260708.0
2016-10-26 10:20:00,21.33,21.35,21.28,21.34,210210.0,13.4492,13.4618,13.4177,13.4555,210210.0
2016-10-26 10:30:00,21.34,21.62,21.34,21.51,846180.0,13.4555,13.6321,13.4555,13.5627,846180.0
2016-10-26 10:40:00,21.51,21.53,21.44,21.52,272995.0,13.5627,13.5753,13.5186,13.569,272995.0
2016-10-26 10:50:00,21.52,21.56,21.47,21.56,174760.0,13.569,13.5942,13.5375,13.5942,174760.0
2016-10-26 11:00:00,21.55,21.6,21.53,21.57,139400.0,13.5879,13.6194,13.5753,13.6005,139400.0
2016-10-26 11:10:00,21.57,21.58,21.49,21.5,143756.0,13.6005,13.6068,13.5501,13.5564,143756.0
2016-10-26 11:20:00,21.51,21.53,21.47,21.48,267982.0,13.5627,13.5753,13.5375,13.5438,267982.0
2016-10-26 11:30:00,21.48,21.5,21.36,21.38,450035.0,13.5438,13.5564,13.4681,13.4807,450035.0
2016-10-26 11:40:00,21.39,21.39,21.34,21.37,177394.0,13.487,13.487,13.4555,13.4744,177394.0
2016-10-26 11:50:00,21.37,21.46,21.35,21.38,512710.0,13.4744,13.5312,13.4618,13.4807,512710.0
2016-10-26 12:00:00,21.38,21.43,21.37,21.42,268139.0,13.4807,13.5123,13.4744,13.5059,268139.0
2016-10-26 12:10:00,21.43,21.48,21.4,21.48,207696.0,13.5123,13.5438,13.4933,13.5438,207696.0
2016-10-26 12:20:00,21.48,21.5,21.45,21.47,212164.0,13.5438,13.5564,13.5249,13.5375,212164.0
2016-10-26 12:30:00,21.47,21.5,21.46,21.5,161398.0,13.5375,13.5564,13.5312,13.5564,161398.0
2016-10-26 12:40:00,21.5,21.52,21.47,21.48,577536.0,13.5564,13.569,13.5375,13.5438,577536.0
2016-10-26 12:50:00,21.48,21.52,21.48,21.48,152905.0,13.5438,13.569,13.5438,13.5438,152905.0
2016-10-26 13:00:00,21.48,21.51,21.47,21.48,195615.0,13.5438,13.5627,13.5375,13.5438,195615.0
2016-10-26 13:10:00,21.47,21.47,21.38,21.43,223338.0,13.5375,13.5375,13.4807,13.5123,223338.0
2016-10-26 13:20:00,21.43,21.44,21.4,21.42,222573.0,13.5123,13.5186,13.4933,13.5059,222573.0
2016-10-26 13:30:00,21.42,21.46,21.41,21.44,150695.0,13.5059,13.5312,13.4996,13.5186,150695.0
2016-10-26 13:40:00,21.44,21.44,21.38,21.39,258833.0,13.5186,13.5186,13.4807,13.487,258833.0
2016-10-26 13:50:00,21.39,21.42,21.37,21.42,198317.0,13.487,13.5059,13.4744,13.5059,198317.0
2016-10-26 14:00:00,21.42,21.44,21.4,21.43,585772.0,13.5059,13.5186,13.4933,13.5123,585772.0
2016-10-26 14:10:00,21.42,21.46,21.42,21.42,259446.0,13.5059,13.5312,13.5059,13.5059,259446.0
2016-10-26 14:20:00,21.42,21.5,21.41,21.48,264024.0,13.5059,13.5564,13.4996,13.5438,264024.0
2016-10-26 14:30:00,21.48,21.52,21.43,21.52,203735.0,13.5438,13.569,13.5123,13.569,203735.0
2016-10-26 14:40:00,21.52,21.53,21.45,21.45,272844.0,13.569,13.5753,13.5249,13.5249,272844.0
2016-10-26 14:50:00,21.45,21.53,21.44,21.51,337679.0,13.5249,13.5753,13.5186,13.5627,337679.0
2016-10-26 15:00:00,21.51,21.52,21.49,21.52,399499.0,13.5627,13.569,13.5501,13.569,399499.0
2016-10-26 15:10:00,21.52,21.54,21.48,21.51,411637.0,13.569,13.5816,13.5438,13.5627,411637.0
2016-10-26 15:20:00,21.5,21.54,21.49,21.52,267756.0,13.5564,13.5816,13.5501,13.569,267756.0
2016-10-26 15:30:00,21.52,21.54,21.48,21.49,355126.0,13.569,13.5816,13.5438,13.5501,355126.0
2016-10-26 15:40:00,21.48,21.52,21.47,21.48,596591.0,13.5438,13.569,13.5375,13.5438,596591.0
2016-10-26 15:50:00,21.48,21.51,21.43,21.48,1599448.0,13.5438,13.5627,13.5123,13.5438,1599448.0
2016-10-27 09:30:00,21.6,21.65,21.5,21.58,542212.0,13.6194,13.651,13.5564,13.6068,542212.0
2016-10-27 09:40:00,21.58,21.59,21.44,21.47,440542.0,13.6068,13.6131,13.5186,13.5375,440542.0
2016-10-27 09:50:00,21.46,21.58,21.44,21.58,435553.0,13.5312,13.6068,13.5186,13.6068,435553.0
2016-10-27 10:00:00,21.58,21.58,21.43,21.44,305260.0,13.6068,13.6068,13.5123,13.5186,305260.0
2016-10-27 10:10:00,21.44,21.45,21.34,21.35,307921.0,13.5186,13.5249,13.4555,13.4618,307921.0
2016-10-27 10:20:00,21.36,21.42,21.29,21.4,321878.0,13.4681,13.5059,13.424,13.4933,321878.0
2016-10-27 10:30:00,21.41,21.49,21.36,21.45,231679.0,13.4996,13.5501,13.4681,13.5249,231679.0
2016-10-27 10:40:00,21.46,21.51,21.42,21.46,335405.0,13.5312,13.5627,13.5059,13.5312,335405.0
2016-10-27 10:50:00,21.46,21.53,21.45,21.48,435886.0,13.5312,13.5753,13.5249,13.5438,435886.0
2016-10-27 11:00:00,21.48,21.5,21.41,21.42,323260.0,13.5438,13.5564,13.4996,13.5059,323260.0
2016-10-27 11:10:00,21.42,21.48,21.39,21.41,455141.0,13.5059,13.5438,13.487,13.4996,455141.0
2016-10-27 11:20:00,21.41,21.48,21.4,21.42,224785.0,13.4996,13.5438,13.4933,13.5059,224785.0
2016-10-27 11:30:00,21.42,21.5,21.38,21.42,229811.0,13.5059,13.5564,13.4807,13.5059,229811.0
2016-10-27 11:40:00,21.42,21.45,21.39,21.43,334298.0,13.5059,13.5249,13.487,13.5123,334298.0
2016-10-27 11:50:00,21.43,21.52,21.42,21.47,243800.0,13.5123,13.569,13.5059,13.5375,243800.0
2016-10-27 12:00:00,21.47,21.52,21.46,21.48,145960.0,13.5375,13.569,13.5312,13.5438,145960.0
2016-10-27 12:10:00,21.49,21.5,21.43,21.44,242390.0,13.5501,13.5564,13.5123,13.5186,242390.0
2016-10-27 12:20:00,21.44,21.52,21.43,21.52,209726.0,13.5186,13.569,13.5123,13.569,209726.0
2016-10-27 12:30:00,21.52,21.53,21.42,21.44,259803.0,13.569,13.5753,13.5059,13.5186,259803.0
2016-10-27 12:40:00,21.44,21.44,21.31,21.39,399948.0,13.5186,13.5186,13.4366,13.487,399948.0
2016-10-27 12:50:00,21.39,21.45,21.36,21.41,266058.0,13.487,13.5249,13.4681,13.4996,266058.0
2016-10-27 13:00:00,21.4,21.42,21.35,21.36,337868.0,13.4933,13.5059,13.4618,13.4681,337868.0
2016-10-27 13:10:00,21.37,21.39,21.31,21.32,384960.0,13.4744,13.487,13.4366,13.4429,384960.0
2016-10-27 13:20:00,21.32,21.35,21.26,21.28,265750.0,13.4429,13.4618,13.4051,13.4177,265750.0
2016-10-27 13:30:00,21.28,21.33,21.27,21.3,226184.0,13.4177,13.4492,13.4114,13.4303,226184.0
2016-10-27 13:40:00,21.3,21.31,21.23,21.24,208927.0,13.4303,13.4366,13.3861,13.3925,208927.0
2016-10-27 13:50:00,21.24,21.25,21.21,21.24,249953.0,13.3925,13.3988,13.3735,13.3925,249953.0
2016-10-27 14:00:00,21.23,21.28,21.21,21.22,244376.0,13.3861,13.4177,13.3735,13.3798,244376.0
2016-10-27 14:10:00,21.23,21.29,21.2,21.27,308919.0,13.3861,13.424,13.3672,13.4114,308919.0
2016-10-27 14:20:00,21.28,21.31,21.25,21.28,373491.0,13.4177,13.4366,13.3988,13.4177,373491.0
2016-10-27 14:30:00,21.27,21.28,21.24,21.24,217634.0,13.4114,13.4177,13.3925,13.3925,217634.0
2016-10-27 14:40:00,21.24,21.25,21.17,21.18,318657.0,13.3925,13.3988,13.3483,13.3546,318657.0
2016-10-27 14:50:00,21.19,21.23,21.16,21.23,260648.0,13.3609,13.3861,13.342,13.3861,260648.0
2016-10-27 15:00:00,21.23,21.24,21.18,21.18,209132.0,13.3861,13.3925,13.3546,13.3546,209132.0
2016-10-27 15:10:00,21.19,21.19,21.12,21.14,282637.0,13.3609,13.3609,13.3168,13.3294,282637.0
2016-10-27 15:20:00,21.14,21.16,21.09,21.12,402314.0,13.3294,13.342,13.2979,13.3168,402314.0
2016-10-27 15:30:00,21.11,21.11,21.03,21.03,458971.0,13.3105,13.3105,13.26,13.26,458971.0
2016-10-27 15:40:00,21.03,21.04,20.98,20.98,1011597.0,13.26,13.2663,13.2285,13.2285,1011597.0
2016-10-27 15:50:00,20.98,21.03,20.97,20.97,2248202.0,13.2285,13.26,13.2222,13.2222,2248202.0
2016-10-28 09:30:00,20.81,20.99,20.76,20.85,651998.0,13.2016,13.3158,13.1699,13.227,651998.0
2016-10-28 09:40:00,20.86,20.86,20.79,20.82,494130.0,13.2333,13.2333,13.1889,13.208,494130.0
2016-10-28 09:50:00,20.82,20.85,20.77,20.8,341374.0,13.208,13.227,13.1762,13.1953,341374.0
2016-10-28 10:00:00,20.8,20.86,20.75,20.82,530848.0,13.1953,13.2333,13.1635,13.208,530848.0
2016-10-28 10:10:00,20.82,20.87,20.77,20.8,538335.0,13.208,13.2397,13.1762,13.1953,538335.0
2016-10-28 10:20:00,20.8,20.83,20.76,20.77,386376.0,13.1953,13.2143,13.1699,13.1762,386376.0
2016-10-28 10:30:00,20.76,20.84,20.75,20.82,461741.0,13.1699,13.2206,13.1635,13.208,461741.0
2016-10-28 10:40:00,20.82,20.91,20.81,20.91,304301.0,13.208,13.265,13.2016,13.265,304301.0
2016-10-28 10:50:00,20.91,20.92,20.84,20.84,287619.0,13.265,13.2714,13.2206,13.2206,287619.0
2016-10-28 11:00:00,20.85,20.96,20.84,20.95,282807.0,13.227,13.2968,13.2206,13.2904,282807.0
2016-10-28 11:10:00,20.95,20.98,20.84,20.88,367766.0,13.2904,13.3095,13.2206,13.246,367766.0
2016-10-28 11:20:00,20.89,20.96,20.88,20.89,282896.0,13.2524,13.2968,13.246,13.2524,282896.0
2016-10-28 11:30:00,20.9,20.94,20.88,20.92,212192.0,13.2587,13.2841,13.246,13.2714,212192.0
2016-10-28 11:40:00,20.92,20.93,20.86,20.89,264342.0,13.2714,13.2777,13.2333,13.2524,264342.0
2016-10-28 11:50:00,20.89,20.96,20.87,20.92,521739.0,13.2524,13.2968,13.2397,13.2714,521739.0
2016-10-28 12:00:00,20.92,20.93,20.82,20.82,188433.0,13.2714,13.2777,13.208,13.208,188433.0
2016-10-28 12:10:00,20.82,20.83,20.73,20.73,296399.0,13.208,13.2143,13.1509,13.1509,296399.0
2016-10-28 12:20:00,20.73,20.77,20.71,20.73,236626.0,13.1509,13.1762,13.1382,13.1509,236626.0
2016-10-28 12:30:00,20.72,20.75,20.69,20.71,205537.0,13.1445,13.1635,13.1255,13.1382,205537.0
2016-10-28 12:40:00,20.71,20.74,20.69,20.73,134899.0,13.1382,13.1572,13.1255,13.1509,134899.0
2016-10-28 12:50:00,20.73,20.79,20.72,20.77,268869.0,13.1509,13.1889,13.1445,13.1762,268869.0
2016-10-28 13:00:00,20.77,20.79,20.68,20.68,300649.0,13.1762,13.1889,13.1191,13.1191,300649.0
2016-10-28 13:10:00,20.68,20.72,20.62,20.71,679613.0,13.1191,13.1445,13.0811,13.1382,679613.0
2016-10-28 13:20:00,20.71,20.74,20.69,20.73,209401.0,13.1382,13.1572,13.1255,13.1509,209401.0
2016-10-28 13:30:00,20.73,20.73,20.62,20.64,447794.0,13.1509,13.1509,13.0811,13.0938,447794.0
2016-10-28 13:40:00,20.64,20.66,20.6,20.66,293929.0,13.0938,13.1064,13.0684,13.1064,293929.0
2016-10-28 13:50:00,20.65,20.65,20.5,20.5,603489.0,13.1001,13.1001,13.0049,13.0049,603489.0
2016-10-28 14:00:00,20.51,20.55,20.48,20.51,385873.0,13.0113,13.0367,12.9923,13.0113,385873.0
2016-10-28 14:10:00,20.52,20.61,20.47,20.57,434653.0,13.0176,13.0747,12.9859,13.0494,434653.0
2016-10-28 14:20:00,20.57,20.61,20.55,20.6,357479.0,13.0494,13.0747,13.0367,13.0684,357479.0
2016-10-28 14:30:00,20.59,20.62,20.55,20.57,248440.0,13.062,13.0811,13.0367,13.0494,248440.0
2016-10-28 14:40:00,20.57,20.59,20.53,20.56,218222.0,13.0494,13.062,13.024,13.043,218222.0
2016-10-28 14:50:00,20.56,20.61,20.52,20.61,499701.0,13.043,13.0747,13.0176,13.0747,499701.0
2016-10-28 15:00:00,20.61,20.61,20.49,20.5,480624.0,13.0747,13.0747,12.9986,13.0049,480624.0
2016-10-28 15:10:00,20.51,20.51,20.4,20.42,656140.0,13.0113,13.0113,12.9415,12.9542,656140.0
2016-10-28 15:20:00,20.43,20.55,20.42,20.49,617656.0,12.9605,13.0367,12.9542,12.9986,617656.0
2016-10-28 15:30:00,20.49,20.51,20.44,20.46,784510.0,12.9986,13.0113,12.9669,12.9796,784510.0
2016-10-28 15:40:00,20.46,20.49,20.41,20.42,1115535.0,12.9796,12.9986,12.9479,12.9542,1115535.0
2016-10-28 15:50:00,20.43,20.44,20.37,20.42,2218706.0,12.9605,12.9669,12.9225,12.9542,2218706.0
2016-10-31 09:30:00,20.4,20.49,20.35,20.4,446836.0,12.9415,12.9986,12.9098,12.9415,446836.0
2016-10-31 09:40:00,20.41,20.47,20.32,20.46,231723.0,12.9479,12.9859,12.8908,12.9796,231723.0
2016-10-31 09:50:00,20.47,20.49,20.35,20.38,383018.0,12.9859,12.9986,12.9098,12.9288,383018.0
2016-10-31 10:00:00,20.38,20.47,20.37,20.44,201054.0,12.9288,12.9859,12.9225,12.9669,201054.0
2016-10-31 10:10:00,20.44,20.49,20.43,20.47,139126.0,12.9669,12.9986,12.9605,12.9859,139126.0
2016-10-31 10:20:00,20.47,20.56,20.46,20.5,218644.0,12.9859,13.043,12.9796,13.0049,218644.0
2016-10-31 10:30:00,20.5,20.5,20.36,20.36,540827.0,13.0049,13.0049,12.9161,12.9161,540827.0
2016-10-31 10:40:00,20.36,20.38,20.3,20.34,338360.0,12.9161,12.9288,12.8781,12.9034,338360.0
2016-10-31 10:50:00,20.35,20.36,20.3,20.32,243090.0,12.9098,12.9161,12.8781,12.8908,243090.0
2016-10-31 11:00:00,20.32,20.47,20.31,20.47,328904.0,12.8908,12.9859,12.8844,12.9859,328904.0
2016-10-31 11:10:00,20.46,20.49,20.43,20.48,197671.0,12.9796,12.9986,12.9605,12.9923,197671.0
2016-10-31 11:20:00,20.48,20.55,20.47,20.55,286187.0,12.9923,13.0367,12.9859,13.0367,286187.0
2016-10-31 11:30:00,20.55,20.6,20.54,20.57,221493.0,13.0367,13.0684,13.0303,13.0494,221493.0
2016-10-31 11:40:00,20.57,20.57,20.41,20.44,177650.0,13.0494,13.0494,12.9479,12.9669,177650.0
2016-10-31 11:50:00,20.44,20.51,20.43,20.49,145363.0,12.9669,13.0113,12.9605,12.9986,145363.0
2016-10-31 12:00:00,20.49,20.5,20.45,20.48,156125.0,12.9986,13.0049,12.9732,12.9923,156125.0
2016-10-31 12:10:00,20.48,20.5,20.45,20.5,88127.0,12.9923,13.0049,12.9732,13.0049,88127.0
2016-10-31 12:20:00,20.49,20.52,20.41,20.42,154182.0,12.9986,13.0176,12.9479,12.9542,154182.0
2016-10-31 12:30:00,20.42,20.46,20.4,20.45,298006.0,12.9542,12.9796,12.9415,12.9732,298006.0
2016-10-31 12:40:00,20.45,20.47,20.42,20.45,150019.0,12.9732,12.9859,12.9542,12.9732,150019.0
2016-10-31 12:50:00,20.44,20.45,20.42,20.43,164938.0,12.9669,12.9732,12.9542,12.9605,164938.0
2016-10-31 13:00:00,20.42,20.44,20.39,20.4,95929.0,12.9542,12.9669,12.9352,12.9415,95929.0
2016-10-31 13:10:00,20.4,20.43,20.37,20.39,178748.0,12.9415,12.9605,12.9225,12.9352,178748.0
2016-10-31 13:20:00,20.39,20.42,20.37,20.4,181468.0,12.9352,12.9542,12.9225,12.9415,181468.0
2016-10-31 13:30:00,20.4,20.44,20.39,20.42,174945.0,12.9415,12.9669,12.9352,12.9542,174945.0
2016-10-31 13:40:00,20.42,20.45,20.38,20.4,287942.0,12.9542,12.9732,12.9288,12.9415,287942.0
2016-10-31 13:50:00,20.4,20.42,20.38,20.39,218095.0,12.9415,12.9542,12.9288,12.9352,218095.0
2016-10-31 14:00:00,20.39,20.42,20.37,20.39,289280.0,12.9352,12.9542,12.9225,12.9352,289280.0
2016-10-31 14:10:00,20.4,20.43,20.36,20.38,263001.0,12.9415,12.9605,12.9161,12.9288,263001.0
2016-10-31 14:20:00,20.38,20.41,20.36,20.41,312983.0,12.9288,12.9479,12.9161,12.9479,312983.0
2016-10-31 14:30:00,20.41,20.41,20.38,20.41,341920.0,12.9479,12.9479,12.9288,12.9479,341920.0
2016-10-31 14:40:00,20.4,20.41,20.39,20.4,168229.0,12.9415,12.9479,12.9352,12.9415,168229.0
2016-10-31 14:50:00,20.4,20.44,20.39,20.41,367444.0,12.9415,12.9669,12.9352,12.9479,367444.0
2016-10-31 15:00:00,20.41,20.46,20.41,20.44,377002.0,12.9479,12.9796,12.9479,12.9669,377002.0
2016-10-31 15:10:00,20.43,20.44,20.41,20.41,439882.0,12.9605,12.9669,12.9479,12.9479,439882.0
2016-10-31 15:20:00,20.42,20.44,20.41,20.42,319368.0,12.9542,12.9669,12.9479,12.9542,319368.0
2016-10-31 15:30:00,20.42,20.42,20.38,20.4,542893.0,12.9542,12.9542,12.9288,12.9415,542893.0
2016-10-31 15:40:00,20.39,20.45,20.38,20.43,1719886.0,12.9352,12.9732,12.9288,12.9605,1719886.0
2016-10-31 15:50:00,20.42,20.45,20.41,20.42,1278264.0,12.9542,12.9732,12.9479,12.9542,1278264.0
2016-11-01 09:30:00,20.62,20.65,20.47,20.53,334658.0,13.0811,13.1001,12.9859,13.024,334658.0
2016-11-01 09:40:00,20.52,20.59,20.51,20.51,353683.0,13.0176,13.062,13.0113,13.0113,353683.0
2016-11-01 09:50:00,20.51,20.51,20.4,20.42,276363.0,13.0113,13.0113,12.9415,12.9542,276363.0
2016-11-01 10:00:00,20.41,20.44,20.39,20.4,220300.0,12.9479,12.9669,12.9352,12.9415,220300.0
2016-11-01 10:10:00,20.39,20.48,20.36,20.46,430549.0,12.9352,12.9923,12.9161,12.9796,430549.0
2016-11-01 10:20:00,20.46,20.48,20.43,20.44,175755.0,12.9796,12.9923,12.9605,12.9669,175755.0
2016-11-01 10:30:00,20.44,20.48,20.38,20.38,144858.0,12.9669,12.9923,12.9288,12.9288,144858.0
2016-11-01 10:40:00,20.39,20.4,20.32,20.35,288153.0,12.9352,12.9415,12.8908,12.9098,288153.0
2016-11-01 10:50:00,20.35,20.38,20.31,20.37,227336.0,12.9098,12.9288,12.8844,12.9225,227336.0
2016-11-01 11:00:00,20.37,20.4,20.33,20.33,192384.0,12.9225,12.9415,12.8971,12.8971,192384.0
2016-11-01 11:10:00,20.33,20.33,20.28,20.31,274722.0,12.8971,12.8971,12.8654,12.8844,274722.0
2016-11-01 11:20:00,20.31,20.31,20.26,20.29,413311.0,12.8844,12.8844,12.8527,12.8717,413311.0
2016-11-01 11:30:00,20.28,20.29,20.21,20.21,245994.0,12.8654,12.8717,12.821,12.821,245994.0
2016-11-01 11:40:00,20.21,20.25,20.2,20.21,196278.0,12.821,12.8464,12.8146,12.821,196278.0
2016-11-01 11:50:00,20.22,20.23,20.11,20.15,447628.0,12.8273,12.8337,12.7575,12.7829,447628.0
2016-11-01 12:00:00,20.16,20.22,20.15,20.16,187637.0,12.7893,12.8273,12.7829,12.7893,187637.0
2016-11-01 12:10:00,20.16,20.18,20.09,20.1,339587.0,12.7893,12.8019,12.7448,12.7512,339587.0
2016-11-01 12:20:00,20.1,20.11,20.05,20.05,241847.0,12.7512,12.7575,12.7195,12.7195,241847.0
2016-11-01 12:30:00,20.05,20.12,20.05,20.12,207832.0,12.7195,12.7639,12.7195,12.7639,207832.0
2016-11-01 12:40:00,20.12,20.12,20.05,20.05,183159.0,12.7639,12.7639,12.7195,12.7195,183159.0
2016-11-01 12:50:00,20.06,20.13,20.05,20.11,151088.0,12.7258,12.7702,12.7195,12.7575,151088.0
2016-11-01 13:00:00,20.11,20.13,20.1,20.11,161843.0,12.7575,12.7702,12.7512,12.7575,161843.0
2016-11-01 13:10:00,20.11,20.16,20.1,20.15,209052.0,12.7575,12.7893,12.7512,12.7829,209052.0
2016-11-01 13:20:00,20.15,20.16,20.1,20.15,248683.0,12.7829,12.7893,12.7512,12.7829,248683.0
2016-11-01 13:30:00,20.16,20.16,20.1,20.11,147786.0,12.7893,12.7893,12.7512,12.7575,147786.0
2016-11-01 13:40:00,20.1,20.11,20.05,20.05,352257.0,12.7512,12.7575,12.7195,12.7195,352257.0
2016-11-01 13:50:00,20.05,20.07,20.03,20.03,291133.0,12.7195,12.7322,12.7068,12.7068,291133.0
2016-11-01 14:00:00,20.04,20.06,20.01,20.03,226596.0,12.7131,12.7258,12.6941,12.7068,226596.0
2016-11-01 14:10:00,20.03,20.03,19.99,19.99,341821.0,12.7068,12.7068,12.6814,12.6814,341821.0
2016-11-01 14:20:00,19.99,20.06,19.96,20.04,580319.0,12.6814,12.7258,12.6624,12.7131,580319.0
2016-11-01 14:30:00,20.04,20.15,20.03,20.15,379706.0,12.7131,12.7829,12.7068,12.7829,379706.0
2016-11-01 14:40:00,20.15,20.15,20.08,20.11,232596.0,12.7829,12.7829,12.7385,12.7575,232596.0
2016-11-01 14:50:00,20.11,20.17,20.1,20.13,206513.0,12.7575,12.7956,12.7512,12.7702,206513.0
2016-11-01 15:00:00,20.13,20.14,20.1,20.13,181093.0,12.7702,12.7766,12.7512,12.7702,181093.0
2016-11-01 15:10:00,20.13,20.14,20.09,20.14,268541.0,12.7702,12.7766,12.7448,12.7766,268541.0
2016-11-01 15:20:00,20.14,20.14,20.09,20.14,393954.0,12.7766,12.7766,12.7448,12.7766,393954.0
2016-11-01 15:30:00,20.14,20.16,20.11,20.16,367721.0,12.7766,12.7893,12.7575,12.7893,367721.0
2016-11-01 15:40:00,20.15,20.22,20.14,20.2,562344.0,12.7829,12.8273,12.7766,12.8146,562344.0
2016-11-01 15:50:00,20.19,20.22,20.17,20.19,1230369.0,12.8083,12.8273,12.7956,12.8083,1230369.0
2016-11-02 09:30:00,19.95,19.95,19.58,19.9,673483.0,12.656,12.656,12.4213,12.6243,673483.0
2016-11-02 09:40:00,19.89,19.94,19.84,19.89,296674.0,12.618,12.6497,12.5863,12.618,296674.0
2016-11-02 09:50:00,19.89,19.96,19.84,19.87,185565.0,12.618,12.6624,12.5863,12.6053,185565.0
2016-11-02 10:00:00,19.87,19.93,19.83,19.88,230766.0,12.6053,12.6433,12.5799,12.6116,230766.0
2016-11-02 10:10:00,19.88,19.9,19.79,19.81,279421.0,12.6116,12.6243,12.5545,12.5672,279421.0
2016-11-02 10:20:00,19.81,19.82,19.74,19.8,435769.0,12.5672,12.5736,12.5228,12.5609,435769.0
2016-11-02 10:30:00,19.79,19.8,19.42,19.58,1264620.0,12.5545,12.5609,12.3198,12.4213,1264620.0
2016-11-02 10:40:00,19.57,19.69,19.55,19.58,482850.0,12.415,12.4911,12.4023,12.4213,482850.0
2016-11-02 10:50:00,19.58,19.59,19.5,19.51,348099.0,12.4213,12.4277,12.3706,12.3769,348099.0
2016-11-02 11:00:00,19.52,19.55,19.47,19.54,433391.0,12.3832,12.4023,12.3515,12.3959,433391.0
2016-11-02 11:10:00,19.55,19.61,19.51,19.59,320032.0,12.4023,12.4403,12.3769,12.4277,320032.0
2016-11-02 11:20:00,19.58,19.69,19.58,19.65,324165.0,12.4213,12.4911,12.4213,12.4657,324165.0
2016-11-02 11:30:00,19.64,19.7,19.62,19.68,239884.0,12.4594,12.4974,12.4467,12.4848,239884.0
2016-11-02 11:40:00,19.68,19.8,19.67,19.76,478907.0,12.4848,12.5609,12.4784,12.5355,478907.0
2016-11-02 11:50:00,19.76,19.87,19.74,19.78,548572.0,12.5355,12.6053,12.5228,12.5482,548572.0
2016-11-02 12:00:00,19.77,19.87,19.76,19.82,293142.0,12.5418,12.6053,12.5355,12.5736,293142.0
2016-11-02 12:10:00,19.82,19.9,19.79,19.89,302044.0,12.5736,12.6243,12.5545,12.618,302044.0
2016-11-02 12:20:00,19.89,19.9,19.82,19.86,170523.0,12.618,12.6243,12.5736,12.5989,170523.0
2016-11-02 12:30:00,19.85,19.87,19.79,19.82,159921.0,12.5926,12.6053,12.5545,12.5736,159921.0
2016-11-02 12:40:00,19.81,19.81,19.74,19.76,346374.0,12.5672,12.5672,12.5228,12.5355,346374.0
2016-11-02 12:50:00,19.77,19.84,19.74,19.82,232190.0,12.5418,12.5863,12.5228,12.5736,232190.0
2016-11-02 13:00:00,19.82,19.85,19.77,19.77,161381.0,12.5736,12.5926,12.5418,12.5418,161381.0
2016-11-02 13:10:00,19.77,19.79,19.71,19.73,149694.0,12.5418,12.5545,12.5038,12.5165,149694.0
2016-11-02 13:20:00,19.73,19.74,19.7,19.73,141762.0,12.5165,12.5228,12.4974,12.5165,141762.0
2016-11-02 13:30:00,19.73,19.76,19.67,19.7,186238.0,12.5165,12.5355,12.4784,12.4974,186238.0
2016-11-02 13:40:00,19.7,19.72,19.66,19.67,496949.0,12.4974,12.5101,12.4721,12.4784,496949.0
2016-11-02 13:50:00,19.67,19.75,19.66,19.73,280694.0,12.4784,12.5292,12.4721,12.5165,280694.0
2016-11-02 14:00:00,19.74,19.75,19.65,19.68,367844.0,12.5228,12.5292,12.4657,12.4848,367844.0
2016-11-02 14:10:00,19.68,19.74,19.65,19.72,368242.0,12.4848,12.5228,12.4657,12.5101,368242.0
2016-11-02 14:20:00,19.73,19.77,19.68,19.71,375700.0,12.5165,12.5418,12.4848,12.5038,375700.0
2016-11-02 14:30:00,19.7,19.73,19.67,19.7,320011.0,12.4974,12.5165,12.4784,12.4974,320011.0
2016-11-02 14:40:00,19.69,19.74,19.66,19.73,345780.0,12.4911,12.5228,12.4721,12.5165,345780.0
2016-11-02 14:50:00,19.73,19.78,19.7,19.73,414521.0,12.5165,12.5482,12.4974,12.5165,414521.0
2016-11-02 15:00:00,19.73,19.78,19.72,19.75,305830.0,12.5165,12.5482,12.5101,12.5292,305830.0
2016-11-02 15:10:00,19.75,19.77,19.66,19.74,775469.0,12.5292,12.5418,12.4721,12.5228,775469.0
2016-11-02 15:20:00,19.74,19.83,19.73,19.8,388490.0,12.5228,12.5799,12.5165,12.5609,388490.0
2016-11-02 15:30:00,19.8,19.81,19.75,19.76,420549.0,12.5609,12.5672,12.5292,12.5355,420549.0
2016-11-02 15:40:00,19.76,19.81,19.75,19.8,837140.0,12.5355,12.5672,12.5292,12.5609,837140.0
2016-11-02 15:50:00,19.8,19.81,19.7,19.71,1841047.0,12.5609,12.5672,12.4974,12.5038,1841047.0
2016-11-03 09:30:00,19.74,19.76,19.63,19.65,543093.0,12.5228,12.5355,12.453,12.4657,543093.0
2016-11-03 09:40:00,19.66,19.75,19.65,19.7,370854.0,12.4721,12.5292,12.4657,12.4974,370854.0
2016-11-03 09:50:00,19.7,19.72,19.57,19.62,345437.0,12.4974,12.5101,12.415,12.4467,345437.0
2016-11-03 10:00:00,19.62,19.67,19.6,19.67,376933.0,12.4467,12.4784,12.434,12.4784,376933.0
2016-11-03 10:10:00,19.67,19.69,19.6,19.69,305945.0,12.4784,12.4911,12.434,12.4911,305945.0
2016-11-03 10:20:00,19.69,19.78,19.68,19.71,249703.0,12.4911,12.5482,12.4848,12.5038,249703.0
2016-11-03 10:30:00,19.72,19.75,19.65,19.7,193438.0,12.5101,12.5292,12.4657,12.4974,193438.0
2016-11-03 10:40:00,19.7,19.77,19.69,19.75,265232.0,12.4974,12.5418,12.4911,12.5292,265232.0
2016-11-03 10:50:00,19.76,19.78,19.69,19.71,289343.0,12.5355,12.5482,12.4911,12.5038,289343.0
2016-11-03 11:00:00,19.7,19.76,19.66,19.74,152394.0,12.4974,12.5355,12.4721,12.5228,152394.0
2016-11-03 11:10:00,19.74,19.78,19.7,19.76,127263.0,12.5228,12.5482,12.4974,12.5355,127263.0
2016-11-03 11:20:00,19.77,19.79,19.72,19.77,130907.0,12.5418,12.5545,12.5101,12.5418,130907.0
2016-11-03 11:30:00,19.76,19.82,19.76,19.78,186778.0,12.5355,12.5736,12.5355,12.5482,186778.0
2016-11-03 11:40:00,19.78,19.79,19.71,19.75,113339.0,12.5482,12.5545,12.5038,12.5292,113339.0
2016-11-03 11:50:00,19.75,19.8,19.74,19.78,133372.0,12.5292,12.5609,12.5228,12.5482,133372.0
2016-11-03 12:00:00,19.78,19.8,19.73,19.78,182665.0,12.5482,12.5609,12.5165,12.5482,182665.0
2016-11-03 12:10:00,19.78,19.82,19.77,19.8,443305.0,12.5482,12.5736,12.5418,12.5609,443305.0
2016-11-03 12:20:00,19.8,19.87,19.8,19.82,278687.0,12.5609,12.6053,12.5609,12.5736,278687.0
2016-11-03 12:30:00,19.82,19.83,19.76,19.78,89918.0,12.5736,12.5799,12.5355,12.5482,89918.0
2016-11-03 12:40:00,19.78,19.81,19.71,19.73,106751.0,12.5482,12.5672,12.5038,12.5165,106751.0
2016-11-03 12:50:00,19.73,19.82,19.72,19.82,187807.0,12.5165,12.5736,12.5101,12.5736,187807.0
2016-11-03 13:00:00,19.82,19.82,19.76,19.78,148915.0,12.5736,12.5736,12.5355,12.5482,148915.0
2016-11-03 13:10:00,19.79,19.8,19.75,19.79,116829.0,12.5545,12.5609,12.5292,12.5545,116829.0
2016-11-03 13:20:00,19.79,19.83,19.76,19.8,146571.0,12.5545,12.5799,12.5355,12.5609,146571.0
2016-11-03 13:30:00,19.8,19.82,19.76,19.82,123145.0,12.5609,12.5736,12.5355,12.5736,123145.0
2016-11-03 13:40:00,19.82,19.84,19.79,19.82,156366.0,12.5736,12.5863,12.5545,12.5736,156366.0
2016-11-03 13:50:00,19.82,19.85,19.77,19.84,197318.0,12.5736,12.5926,12.5418,12.5863,197318.0
2016-11-03 14:00:00,19.84,19.9,19.82,19.86,258863.0,12.5863,12.6243,12.5736,12.5989,258863.0
2016-11-03 14:10:00,19.87,19.88,19.82,19.82,177278.0,12.6053,12.6116,12.5736,12.5736,177278.0
2016-11-03 14:20:00,19.82,19.86,19.82,19.86,213286.0,12.5736,12.5989,12.5736,12.5989,213286.0
2016-11-03 14:30:00,19.85,19.86,19.84,19.86,159777.0,12.5926,12.5989,12.5863,12.5989,159777.0
2016-11-03 14:40:00,19.86,19.9,19.85,19.89,251902.0,12.5989,12.6243,12.5926,12.618,251902.0
2016-11-03 14:50:00,19.89,19.93,19.87,19.92,195017.0,12.618,12.6433,12.6053,12.637,195017.0
2016-11-03 15:00:00,19.92,19.92,19.83,19.84,161670.0,12.637,12.637,12.5799,12.5863,161670.0
2016-11-03 15:10:00,19.84,19.9,19.83,19.88,232582.0,12.5863,12.6243,12.5799,12.6116,232582.0
2016-11-03 15:20:00,19.88,19.89,19.87,19.88,184731.0,12.6116,12.618,12.6053,12.6116,184731.0
2016-11-03 15:30:00,19.88,19.88,19.84,19.86,579614.0,12.6116,12.6116,12.5863,12.5989,579614.0
2016-11-03 15:40:00,19.86,19.89,19.85,19.85,515553.0,12.5989,12.618,12.5926,12.5926,515553.0
2016-11-03 15:50:00,19.86,19.94,19.85,19.94,1603702.0,12.5989,12.6497,12.5926,12.6497,1603702.0
2016-11-04 09:30:00,19.88,19.97,19.79,19.86,327557.0,12.6116,12.6687,12.5545,12.5989,327557.0
2016-11-04 09:40:00,19.86,19.89,19.82,19.85,171826.0,12.5989,12.618,12.5736,12.5926,171826.0
2016-11-04 09:50:00,19.85,19.86,19.81,19.84,282385.0,12.5926,12.5989,12.5672,12.5863,282385.0
2016-11-04 10:00:00,19.84,19.97,19.84,19.94,255413.0,12.5863,12.6687,12.5863,12.6497,255413.0
2016-11-04 10:10:00,19.94,19.94,19.87,19.89,142927.0,12.6497,12.6497,12.6053,12.618,142927.0
2016-11-04 10:20:00,19.89,19.94,19.87,19.91,184765.0,12.618,12.6497,12.6053,12.6307,184765.0
2016-11-04 10:30:00,19.91,20.07,19.89,20.06,587000.0,12.6307,12.7322,12.618,12.7258,587000.0
2016-11-04 10:40:00,20.07,20.11,20.0,20.05,268680.0,12.7322,12.7575,12.6878,12.7195,268680.0
2016-11-04 10:50:00,20.05,20.06,19.96,20.0,239707.0,12.7195,12.7258,12.6624,12.6878,239707.0
2016-11-04 11:00:00,20.0,20.11,19.99,20.06,180314.0,12.6878,12.7575,12.6814,12.7258,180314.0
2016-11-04 11:10:00,20.06,20.16,20.05,20.07,175547.0,12.7258,12.7893,12.7195,12.7322,175547.0
2016-11-04 11:20:00,20.07,20.1,20.03,20.06,130144.0,12.7322,12.7512,12.7068,12.7258,130144.0
2016-11-04 11:30:00,20.05,20.07,19.95,19.99,157464.0,12.7195,12.7322,12.656,12.6814,157464.0
2016-11-04 11:40:00,19.98,20.06,19.97,20.04,189665.0,12.6751,12.7258,12.6687,12.7131,189665.0
2016-11-04 11:50:00,20.04,20.07,19.99,20.01,190943.0,12.7131,12.7322,12.6814,12.6941,190943.0
2016-11-04 12:00:00,20.01,20.07,20.01,20.04,168058.0,12.6941,12.7322,12.6941,12.7131,168058.0
2016-11-04 12:10:00,20.04,20.15,20.0,20.08,252605.0,12.7131,12.7829,12.6878,12.7385,252605.0
2016-11-04 12:20:00,20.08,20.09,20.04,20.07,118073.0,12.7385,12.7448,12.7131,12.7322,118073.0
2016-11-04 12:30:00,20.08,20.09,20.03,20.04,128808.0,12.7385,12.7448,12.7068,12.7131,128808.0
2016-11-04 12:40:00,20.04,20.06,19.99,20.05,298074.0,12.7131,12.7258,12.6814,12.7195,298074.0
2016-11-04 12:50:00,20.05,20.12,20.04,20.1,300930.0,12.7195,12.7639,12.7131,12.7512,300930.0
2016-11-04 13:00:00,20.1,20.16,20.09,20.15,198203.0,12.7512,12.7893,12.7448,12.7829,198203.0
2016-11-04 13:10:00,20.14,20.18,20.12,20.13,188479.0,12.7766,12.8019,12.7639,12.7702,188479.0
2016-11-04 13:20:00,20.12,20.13,20.08,20.1,141481.0,12.7639,12.7702,12.7385,12.7512,141481.0
2016-11-04 13:30:00,20.1,20.14,20.09,20.12,106251.0,12.7512,12.7766,12.7448,12.7639,106251.0
2016-11-04 13:40:00,20.12,20.15,20.09,20.11,106490.0,12.7639,12.7829,12.7448,12.7575,106490.0
2016-11-04 13:50:00,20.11,20.12,20.07,20.08,112445.0,12.7575,12.7639,12.7322,12.7385,112445.0
2016-11-04 14:00:00,20.09,20.09,20.04,20.05,121431.0,12.7448,12.7448,12.7131,12.7195,121431.0
2016-11-04 14:10:00,20.05,20.09,20.05,20.09,112014.0,12.7195,12.7448,12.7195,12.7448,112014.0
2016-11-04 14:20:00,20.09,20.09,20.02,20.07,148840.0,12.7448,12.7448,12.7004,12.7322,148840.0
2016-11-04 14:30:00,20.07,20.07,20.01,20.03,124445.0,12.7322,12.7322,12.6941,12.7068,124445.0
2016-11-04 14:40:00,20.03,20.06,19.99,20.02,124309.0,12.7068,12.7258,12.6814,12.7004,124309.0
2016-11-04 14:50:00,20.01,20.05,20.0,20.02,159661.0,12.6941,12.7195,12.6878,12.7004,159661.0
2016-11-04 15:00:00,20.01,20.01,19.95,19.96,165798.0,12.6941,12.6941,12.656,12.6624,165798.0
2016-11-04 15:10:00,19.96,20.03,19.96,19.98,296322.0,12.6624,12.7068,12.6624,12.6751,296322.0
2016-11-04 15:20:00,19.99,20.0,19.96,19.99,133156.0,12.6814,12.6878,12.6624,12.6814,133156.0
2016-11-04 15:30:00,19.98,20.0,19.89,19.92,548946.0,12.6751,12.6878,12.618,12.637,548946.0
2016-11-04 15:40:00,19.92,19.94,19.86,19.89,372009.0,12.637,12.6497,12.5989,12.618,372009.0
2016-11-04 15:50:00,19.89,19.89,19.86,19.88,621585.0,12.618,12.618,12.5989,12.6116,621585.0
2016-11-07 09:30:00,20.07,20.25,20.03,20.2,832689.0,12.7322,12.8464,12.7068,12.8146,832689.0
2016-11-07 09:40:00,20.21,20.32,20.18,20.27,484373.0,12.821,12.8908,12.8019,12.859,484373.0
2016-11-07 09:50:00,20.27,20.29,20.21,20.23,395748.0,12.859,12.8717,12.821,12.8337,395748.0
2016-11-07 10:00:00,20.23,20.25,20.16,20.18,231805.0,12.8337,12.8464,12.7893,12.8019,231805.0
2016-11-07 10:10:00,20.17,20.19,20.12,20.18,162371.0,12.7956,12.8083,12.7639,12.8019,162371.0
2016-11-07 10:20:00,20.18,20.23,20.17,20.23,112624.0,12.8019,12.8337,12.7956,12.8337,112624.0
2016-11-07 10:30:00,20.22,20.28,20.19,20.2,207887.0,12.8273,12.8654,12.8083,12.8146,207887.0
2016-11-07 10:40:00,20.2,20.21,20.1,20.11,123128.0,12.8146,12.821,12.7512,12.7575,123128.0
2016-11-07 10:50:00,20.11,20.19,20.08,20.18,170055.0,12.7575,12.8083,12.7385,12.8019,170055.0
2016-11-07 11:00:00,20.19,20.19,20.09,20.13,233447.0,12.8083,12.8083,12.7448,12.7702,233447.0
2016-11-07 11:10:00,20.13,20.17,20.11,20.15,158611.0,12.7702,12.7956,12.7575,12.7829,158611.0
2016-11-07 11:20:00,20.15,20.17,20.12,20.13,99317.0,12.7829,12.7956,12.7639,12.7702,99317.0
2016-11-07 11:30:00,20.14,20.17,20.12,20.15,144890.0,12.7766,12.7956,12.7639,12.7829,144890.0
2016-11-07 11:40:00,20.15,20.18,20.13,20.14,146260.0,12.7829,12.8019,12.7702,12.7766,146260.0
2016-11-07 11:50:00,20.14,20.18,20.13,20.16,119046.0,12.7766,12.8019,12.7702,12.7893,119046.0
2016-11-07 12:00:00,20.17,20.18,20.14,20.15,153641.0,12.7956,12.8019,12.7766,12.7829,153641.0
2016-11-07 12:10:00,20.14,20.16,20.12,20.13,137715.0,12.7766,12.7893,12.7639,12.7702,137715.0
2016-11-07 12:20:00,20.14,20.15,20.1,20.11,101364.0,12.7766,12.7829,12.7512,12.7575,101364.0
2016-11-07 12:30:00,20.11,20.13,20.06,20.07,132131.0,12.7575,12.7702,12.7258,12.7322,132131.0
2016-11-07 12:40:00,20.07,20.1,20.06,20.09,198216.0,12.7322,12.7512,12.7258,12.7448,198216.0
2016-11-07 12:50:00,20.09,20.09,20.06,20.07,96457.0,12.7448,12.7448,12.7258,12.7322,96457.0
2016-11-07 13:00:00,20.07,20.08,20.04,20.06,98322.0,12.7322,12.7385,12.7131,12.7258,98322.0
2016-11-07 13:10:00,20.05,20.06,20.03,20.04,114558.0,12.7195,12.7258,12.7068,12.7131,114558.0
2016-11-07 13:20:00,20.04,20.07,20.03,20.03,101324.0,12.7131,12.7322,12.7068,12.7068,101324.0
2016-11-07 13:30:00,20.04,20.06,20.02,20.02,161120.0,12.7131,12.7258,12.7004,12.7004,161120.0
2016-11-07 13:40:00,20.03,20.05,20.02,20.05,145979.0,12.7068,12.7195,12.7004,12.7195,145979.0
2016-11-07 13:50:00,20.04,20.07,20.04,20.06,151005.0,12.7131,12.7322,12.7131,12.7258,151005.0
2016-11-07 14:00:00,20.06,20.06,20.02,20.03,143892.0,12.7258,12.7258,12.7004,12.7068,143892.0
2016-11-07 14:10:00,20.03,20.06,20.02,20.06,146476.0,12.7068,12.7258,12.7004,12.7258,146476.0
2016-11-07 14:20:00,20.06,20.09,20.05,20.09,218797.0,12.7258,12.7448,12.7195,12.7448,218797.0
2016-11-07 14:30:00,20.08,20.09,20.04,20.07,213581.0,12.7385,12.7448,12.7131,12.7322,213581.0
2016-11-07 14:40:00,20.07,20.07,20.02,20.04,209155.0,12.7322,12.7322,12.7004,12.7131,209155.0
2016-11-07 14:50:00,20.03,20.05,20.03,20.05,126015.0,12.7068,12.7195,12.7068,12.7195,126015.0
2016-11-07 15:00:00,20.05,20.09,20.03,20.06,217233.0,12.7195,12.7448,12.7068,12.7258,217233.0
2016-11-07 15:10:00,20.06,20.1,20.05,20.05,252841.0,12.7258,12.7512,12.7195,12.7195,252841.0
2016-11-07 15:20:00,20.06,20.09,20.05,20.07,211193.0,12.7258,12.7448,12.7195,12.7322,211193.0
2016-11-07 15:30:00,20.07,20.08,20.04,20.07,365741.0,12.7322,12.7385,12.7131,12.7322,365741.0
2016-11-07 15:40:00,20.07,20.12,20.06,20.12,544366.0,12.7322,12.7639,12.7258,12.7639,544366.0
2016-11-07 15:50:00,20.12,20.17,20.11,20.16,884729.0,12.7639,12.7956,12.7575,12.7893,884729.0
2016-11-08 09:30:00,20.02,20.15,20.0,20.13,393999.0,12.7004,12.7829,12.6878,12.7702,393999.0
2016-11-08 09:40:00,20.14,20.15,20.07,20.12,185284.0,12.7766,12.7829,12.7322,12.7639,185284.0
2016-11-08 09:50:00,20.12,20.16,20.08,20.12,170600.0,12.7639,12.7893,12.7385,12.7639,170600.0
2016-11-08 10:00:00,20.11,20.15,20.09,20.11,174873.0,12.7575,12.7829,12.7448,12.7575,174873.0
2016-11-08 10:10:00,20.12,20.15,20.11,20.14,184854.0,12.7639,12.7829,12.7575,12.7766,184854.0
2016-11-08 10:20:00,20.14,20.2,20.12,20.19,274514.0,12.7766,12.8146,12.7639,12.8083,274514.0
2016-11-08 10:30:00,20.19,20.23,20.16,20.21,106504.0,12.8083,12.8337,12.7893,12.821,106504.0
2016-11-08 10:40:00,20.22,20.31,20.17,20.31,149634.0,12.8273,12.8844,12.7956,12.8844,149634.0
2016-11-08 10:50:00,20.31,20.34,20.25,20.3,126971.0,12.8844,12.9034,12.8464,12.8781,126971.0
2016-11-08 11:00:00,20.3,20.34,20.27,20.32,122016.0,12.8781,12.9034,12.859,12.8908,122016.0
2016-11-08 11:10:00,20.32,20.37,20.29,20.35,213577.0,12.8908,12.9225,12.8717,12.9098,213577.0
2016-11-08 11:20:00,20.35,20.4,20.3,20.3,170764.0,12.9098,12.9415,12.8781,12.8781,170764.0
2016-11-08 11:30:00,20.31,20.38,20.29,20.34,232735.0,12.8844,12.9288,12.8717,12.9034,232735.0
2016-11-08 11:40:00,20.33,20.38,20.32,20.36,108043.0,12.8971,12.9288,12.8908,12.9161,108043.0
2016-11-08 11:50:00,20.37,20.4,20.32,20.39,222459.0,12.9225,12.9415,12.8908,12.9352,222459.0
2016-11-08 12:00:00,20.39,20.41,20.36,20.39,244902.0,12.9352,12.9479,12.9161,12.9352,244902.0
2016-11-08 12:10:00,20.39,20.44,20.37,20.42,306288.0,12.9352,12.9669,12.9225,12.9542,306288.0
2016-11-08 12:20:00,20.42,20.43,20.4,20.41,105606.0,12.9542,12.9605,12.9415,12.9479,105606.0
2016-11-08 12:30:00,20.41,20.43,20.38,20.41,167559.0,12.9479,12.9605,12.9288,12.9479,167559.0
2016-11-08 12:40:00,20.41,20.44,20.39,20.42,94983.0,12.9479,12.9669,12.9352,12.9542,94983.0
2016-11-08 12:50:00,20.42,20.45,20.4,20.44,112059.0,12.9542,12.9732,12.9415,12.9669,112059.0
2016-11-08 13:00:00,20.43,20.46,20.35,20.37,255911.0,12.9605,12.9796,12.9098,12.9225,255911.0
2016-11-08 13:10:00,20.38,20.39,20.32,20.34,114710.0,12.9288,12.9352,12.8908,12.9034,114710.0
2016-11-08 13:20:00,20.34,20.37,20.31,20.32,155045.0,12.9034,12.9225,12.8844,12.8908,155045.0
2016-11-08 13:30:00,20.32,20.37,20.31,20.35,121904.0,12.8908,12.9225,12.8844,12.9098,121904.0
2016-11-08 13:40:00,20.35,20.36,20.31,20.34,108355.0,12.9098,12.9161,12.8844,12.9034,108355.0
2016-11-08 13:50:00,20.34,20.36,20.31,20.34,129090.0,12.9034,12.9161,12.8844,12.9034,129090.0
2016-11-08 14:00:00,20.34,20.35,20.27,20.27,126904.0,12.9034,12.9098,12.859,12.859,126904.0
2016-11-08 14:10:00,20.27,20.33,20.27,20.32,163159.0,12.859,12.8971,12.859,12.8908,163159.0
2016-11-08 14:20:00,20.32,20.35,20.3,20.32,148220.0,12.8908,12.9098,12.8781,12.8908,148220.0
2016-11-08 14:30:00,20.32,20.32,20.26,20.28,133018.0,12.8908,12.8908,12.8527,12.8654,133018.0
2016-11-08 14:40:00,20.28,20.3,20.2,20.25,167094.0,12.8654,12.8781,12.8146,12.8464,167094.0
2016-11-08 14:50:00,20.25,20.27,20.23,20.25,157268.0,12.8464,12.859,12.8337,12.8464,157268.0
2016-11-08 15:00:00,20.24,20.36,20.24,20.36,246063.0,12.84,12.9161,12.84,12.9161,246063.0
2016-11-08 15:10:00,20.35,20.4,20.34,20.39,253970.0,12.9098,12.9415,12.9034,12.9352,253970.0
2016-11-08 15:20:00,20.4,20.42,20.38,20.4,204742.0,12.9415,12.9542,12.9288,12.9415,204742.0
2016-11-08 15:30:00,20.41,20.49,20.4,20.48,401157.0,12.9479,12.9986,12.9415,12.9923,401157.0
2016-11-08 15:40:00,20.48,20.5,20.44,20.47,474763.0,12.9923,13.0049,12.9669,12.9859,474763.0
2016-11-08 15:50:00,20.47,20.48,20.39,20.41,939170.0,12.9859,12.9923,12.9352,12.9479,939170.0
2016-11-09 09:30:00,20.32,20.68,20.23,20.64,1413131.0,12.8908,13.1191,12.8337,13.0938,1413131.0
2016-11-09 09:40:00,20.64,20.91,20.6,20.87,1053749.0,13.0938,13.265,13.0684,13.2397,1053749.0
2016-11-09 09:50:00,20.86,21.03,20.8,21.0,1155389.0,13.2333,13.3412,13.1953,13.3221,1155389.0
2016-11-09 10:00:00,20.99,21.0,20.74,20.75,1053638.0,13.3158,13.3221,13.1572,13.1635,1053638.0
2016-11-09 10:10:00,20.75,20.79,20.52,20.54,741714.0,13.1635,13.1889,13.0176,13.0303,741714.0
2016-11-09 10:20:00,20.54,20.8,20.52,20.78,415733.0,13.0303,13.1953,13.0176,13.1826,415733.0
2016-11-09 10:30:00,20.79,20.82,20.66,20.71,312957.0,13.1889,13.208,13.1064,13.1382,312957.0
2016-11-09 10:40:00,20.71,20.76,20.68,20.75,386795.0,13.1382,13.1699,13.1191,13.1635,386795.0
2016-11-09 10:50:00,20.75,20.84,20.73,20.79,534962.0,13.1635,13.2206,13.1509,13.1889,534962.0
2016-11-09 11:00:00,20.78,20.86,20.78,20.8,262327.0,13.1826,13.2333,13.1826,13.1953,262327.0
2016-11-09 11:10:00,20.8,20.99,20.8,20.97,325549.0,13.1953,13.3158,13.1953,13.3031,325549.0
2016-11-09 11:20:00,20.96,21.05,20.96,21.01,473184.0,13.2968,13.3539,13.2968,13.3285,473184.0
2016-11-09 11:30:00,21.01,21.1,20.99,21.09,641552.0,13.3285,13.3856,13.3158,13.3792,641552.0
2016-11-09 11:40:00,21.09,21.25,21.05,21.25,1066889.0,13.3792,13.4807,13.3539,13.4807,1066889.0
2016-11-09 11:50:00,21.25,21.27,21.17,21.21,408212.0,13.4807,13.4934,13.43,13.4554,408212.0
2016-11-09 12:00:00,21.2,21.25,21.08,21.09,407954.0,13.449,13.4807,13.3729,13.3792,407954.0
2016-11-09 12:10:00,21.1,21.18,21.08,21.14,213135.0,13.3856,13.4363,13.3729,13.411,213135.0
2016-11-09 12:20:00,21.14,21.16,21.08,21.14,340062.0,13.411,13.4236,13.3729,13.411,340062.0
2016-11-09 12:30:00,21.14,21.19,21.09,21.1,307390.0,13.411,13.4427,13.3792,13.3856,307390.0
2016-11-09 12:40:00,21.11,21.22,21.1,21.16,269048.0,13.3919,13.4617,13.3856,13.4236,269048.0
2016-11-09 12:50:00,21.16,21.23,21.15,21.21,159846.0,13.4236,13.4681,13.4173,13.4554,159846.0
2016-11-09 13:00:00,21.21,21.24,21.15,21.2,365230.0,13.4554,13.4744,13.4173,13.449,365230.0
2016-11-09 13:10:00,21.2,21.21,21.15,21.18,200663.0,13.449,13.4554,13.4173,13.4363,200663.0
2016-11-09 13:20:00,21.19,21.19,21.05,21.08,598664.0,13.4427,13.4427,13.3539,13.3729,598664.0
2016-11-09 13:30:00,21.08,21.08,20.98,21.05,520187.0,13.3729,13.3729,13.3095,13.3539,520187.0
2016-11-09 13:40:00,21.06,21.12,21.03,21.07,357395.0,13.3602,13.3983,13.3412,13.3665,357395.0
2016-11-09 13:50:00,21.07,21.08,21.01,21.03,287938.0,13.3665,13.3729,13.3285,13.3412,287938.0
2016-11-09 14:00:00,21.03,21.11,21.02,21.06,344555.0,13.3412,13.3919,13.3348,13.3602,344555.0
2016-11-09 14:10:00,21.06,21.1,21.04,21.09,304837.0,13.3602,13.3856,13.3475,13.3792,304837.0
2016-11-09 14:20:00,21.1,21.12,21.04,21.05,299366.0,13.3856,13.3983,13.3475,13.3539,299366.0
2016-11-09 14:30:00,21.05,21.19,21.04,21.18,426685.0,13.3539,13.4427,13.3475,13.4363,426685.0
2016-11-09 14:40:00,21.19,21.27,21.18,21.23,408604.0,13.4427,13.4934,13.4363,13.4681,408604.0
2016-11-09 14:50:00,21.22,21.29,21.22,21.28,314449.0,13.4617,13.5061,13.4617,13.4998,314449.0
2016-11-09 15:00:00,21.28,21.36,21.27,21.31,426304.0,13.4998,13.5505,13.4934,13.5188,426304.0
2016-11-09 15:10:00,21.31,21.45,21.3,21.45,522897.0,13.5188,13.6076,13.5125,13.6076,522897.0
2016-11-09 15:20:00,21.45,21.46,21.37,21.38,770275.0,13.6076,13.614,13.5569,13.5632,770275.0
2016-11-09 15:30:00,21.38,21.39,21.31,21.31,1040119.0,13.5632,13.5696,13.5188,13.5188,1040119.0
2016-11-09 15:40:00,21.31,21.36,21.25,21.29,1155489.0,13.5188,13.5505,13.4807,13.5061,1155489.0
2016-11-09 15:50:00,21.28,21.34,21.27,21.31,1722381.0,13.4998,13.5378,13.4934,13.5188,1722381.0
2016-11-10 09:30:00,21.49,21.55,21.44,21.51,711768.0,13.633,13.6711,13.6013,13.6457,711768.0
2016-11-10 09:40:00,21.5,21.64,21.5,21.58,628830.0,13.6393,13.7281,13.6393,13.6901,628830.0
2016-11-10 09:50:00,21.57,21.58,21.43,21.48,530330.0,13.6837,13.6901,13.5949,13.6266,530330.0
2016-11-10 10:00:00,21.47,21.54,21.41,21.5,440855.0,13.6203,13.6647,13.5822,13.6393,440855.0
2016-11-10 10:10:00,21.5,21.56,21.44,21.46,454968.0,13.6393,13.6774,13.6013,13.614,454968.0
2016-11-10 10:20:00,21.47,21.59,21.46,21.57,357969.0,13.6203,13.6964,13.614,13.6837,357969.0
2016-11-10 10:30:00,21.57,21.61,21.47,21.53,471546.0,13.6837,13.7091,13.6203,13.6584,471546.0
2016-11-10 10:40:00,21.53,21.7,21.5,21.61,648561.0,13.6584,13.7662,13.6393,13.7091,648561.0
2016-11-10 10:50:00,21.61,21.7,21.55,21.55,534358.0,13.7091,13.7662,13.6711,13.6711,534358.0
2016-11-10 11:00:00,21.55,21.62,21.48,21.49,1014494.0,13.6711,13.7155,13.6266,13.633,1014494.0
2016-11-10 11:10:00,21.5,21.58,21.45,21.55,514213.0,13.6393,13.6901,13.6076,13.6711,514213.0
2016-11-10 11:20:00,21.55,21.68,21.55,21.64,325672.0,13.6711,13.7535,13.6711,13.7281,325672.0
2016-11-10 11:30:00,21.65,21.7,21.61,21.69,406783.0,13.7345,13.7662,13.7091,13.7599,406783.0
2016-11-10 11:40:00,21.69,21.8,21.68,21.74,488973.0,13.7599,13.8297,13.7535,13.7916,488973.0
2016-11-10 11:50:00,21.74,21.79,21.71,21.74,552502.0,13.7916,13.8233,13.7726,13.7916,552502.0
2016-11-10 12:00:00,21.75,21.85,21.73,21.77,677560.0,13.7979,13.8614,13.7852,13.8106,677560.0
2016-11-10 12:10:00,21.77,21.95,21.76,21.91,693210.0,13.8106,13.9248,13.8043,13.8994,693210.0
2016-11-10 12:20:00,21.91,21.96,21.86,21.94,771830.0,13.8994,13.9312,13.8677,13.9185,771830.0
2016-11-10 12:30:00,21.94,21.95,21.9,21.9,447596.0,13.9185,13.9248,13.8931,13.8931,447596.0
2016-11-10 12:40:00,21.9,21.98,21.86,21.95,523651.0,13.8931,13.9438,13.8677,13.9248,523651.0
2016-11-10 12:50:00,21.94,21.98,21.89,21.94,543259.0,13.9185,13.9438,13.8867,13.9185,543259.0
2016-11-10 13:00:00,21.94,21.97,21.93,21.97,305311.0,13.9185,13.9375,13.9121,13.9375,305311.0
2016-11-10 13:10:00,21.97,21.97,21.94,21.96,443242.0,13.9375,13.9375,13.9185,13.9312,443242.0
2016-11-10 13:20:00,21.95,21.97,21.9,21.96,275050.0,13.9248,13.9375,13.8931,13.9312,275050.0
2016-11-10 13:30:00,21.96,21.97,21.93,21.95,338068.0,13.9312,13.9375,13.9121,13.9248,338068.0
2016-11-10 13:40:00,21.95,21.97,21.89,21.95,427400.0,13.9248,13.9375,13.8867,13.9248,427400.0
2016-11-10 13:50:00,21.95,21.97,21.91,21.94,276323.0,13.9248,13.9375,13.8994,13.9185,276323.0
2016-11-10 14:00:00,21.94,21.94,21.9,21.9,275053.0,13.9185,13.9185,13.8931,13.8931,275053.0
2016-11-10 14:10:00,21.91,21.96,21.84,21.9,423829.0,13.8994,13.9312,13.855,13.8931,423829.0
2016-11-10 14:20:00,21.89,21.9,21.85,21.88,483135.0,13.8867,13.8931,13.8614,13.8804,483135.0
2016-11-10 14:30:00,21.88,21.9,21.73,21.76,497309.0,13.8804,13.8931,13.7852,13.8043,497309.0
2016-11-10 14:40:00,21.76,21.81,21.73,21.75,312329.0,13.8043,13.836,13.7852,13.7979,312329.0
2016-11-10 14:50:00,21.75,21.77,21.68,21.7,448223.0,13.7979,13.8106,13.7535,13.7662,448223.0
2016-11-10 15:00:00,21.71,21.72,21.66,21.69,480382.0,13.7726,13.7789,13.7408,13.7599,480382.0
2016-11-10 15:10:00,21.69,21.69,21.57,21.58,662031.0,13.7599,13.7599,13.6837,13.6901,662031.0
2016-11-10 15:20:00,21.58,21.61,21.55,21.57,371079.0,13.6901,13.7091,13.6711,13.6837,371079.0
2016-11-10 15:30:00,21.57,21.6,21.52,21.56,680503.0,13.6837,13.7028,13.652,13.6774,680503.0
2016-11-10 15:40:00,21.57,21.61,21.54,21.59,649199.0,13.6837,13.7091,13.6647,13.6964,649199.0
2016-11-10 15:50:00,21.6,21.6,21.5,21.53,1947892.0,13.7028,13.7028,13.6393,13.6584,1947892.0
2016-11-11 09:30:00,21.71,21.77,21.4,21.44,600338.0,13.7726,13.8106,13.5759,13.6013,600338.0
2016-11-11 09:40:00,21.44,21.45,20.91,20.91,789918.0,13.6013,13.6076,13.265,13.265,789918.0
2016-11-11 09:50:00,20.91,21.01,20.91,21.0,347836.0,13.265,13.3285,13.265,13.3221,347836.0
2016-11-11 10:00:00,21.0,21.04,20.95,21.02,355163.0,13.3221,13.3475,13.2904,13.3348,355163.0
2016-11-11 10:10:00,21.01,21.05,20.95,20.95,294760.0,13.3285,13.3539,13.2904,13.2904,294760.0
2016-11-11 10:20:00,20.95,21.0,20.82,20.82,512824.0,13.2904,13.3221,13.208,13.208,512824.0
2016-11-11 10:30:00,20.82,20.88,20.78,20.82,539052.0,13.208,13.246,13.1826,13.208,539052.0
2016-11-11 10:40:00,20.8,20.82,20.65,20.66,368645.0,13.1953,13.208,13.1001,13.1064,368645.0
2016-11-11 10:50:00,20.67,20.7,20.6,20.66,272268.0,13.1128,13.1318,13.0684,13.1064,272268.0
2016-11-11 11:00:00,20.66,20.74,20.62,20.69,362120.0,13.1064,13.1572,13.0811,13.1255,362120.0
2016-11-11 11:10:00,20.69,20.75,20.65,20.7,316566.0,13.1255,13.1635,13.1001,13.1318,316566.0
2016-11-11 11:20:00,20.7,20.7,20.63,20.67,353376.0,13.1318,13.1318,13.0874,13.1128,353376.0
2016-11-11 11:30:00,20.67,20.76,20.67,20.72,305225.0,13.1128,13.1699,13.1128,13.1445,305225.0
2016-11-11 11:40:00,20.72,20.77,20.67,20.68,226319.0,13.1445,13.1762,13.1128,13.1191,226319.0
2016-11-11 11:50:00,20.68,20.77,20.67,20.74,241824.0,13.1191,13.1762,13.1128,13.1572,241824.0
2016-11-11 12:00:00,20.75,20.78,20.73,20.76,370132.0,13.1635,13.1826,13.1509,13.1699,370132.0
2016-11-11 12:10:00,20.76,20.78,20.73,20.75,282062.0,13.1699,13.1826,13.1509,13.1635,282062.0
2016-11-11 12:20:00,20.75,20.83,20.7,20.82,730343.0,13.1635,13.2143,13.1318,13.208,730343.0
2016-11-11 12:30:00,20.81,20.82,20.73,20.78,289906.0,13.2016,13.208,13.1509,13.1826,289906.0
2016-11-11 12:40:00,20.78,20.8,20.73,20.74,200979.0,13.1826,13.1953,13.1509,13.1572,200979.0
2016-11-11 12:50:00,20.74,20.76,20.71,20.73,153265.0,13.1572,13.1699,13.1382,13.1509,153265.0
2016-11-11 13:00:00,20.73,20.76,20.72,20.74,229858.0,13.1509,13.1699,13.1445,13.1572,229858.0
2016-11-11 13:10:00,20.75,20.76,20.71,20.72,151258.0,13.1635,13.1699,13.1382,13.1445,151258.0
2016-11-11 13:20:00,20.71,20.74,20.67,20.69,419452.0,13.1382,13.1572,13.1128,13.1255,419452.0
2016-11-11 13:30:00,20.69,20.7,20.61,20.62,434251.0,13.1255,13.1318,13.0747,13.0811,434251.0
2016-11-11 13:40:00,20.62,20.64,20.6,20.61,247188.0,13.0811,13.0938,13.0684,13.0747,247188.0
2016-11-11 13:50:00,20.61,20.62,20.56,20.58,271110.0,13.0747,13.0811,13.043,13.0557,271110.0
2016-11-11 14:00:00,20.57,20.59,20.53,20.57,271340.0,13.0494,13.062,13.024,13.0494,271340.0
2016-11-11 14:10:00,20.58,20.58,20.55,20.55,324362.0,13.0557,13.0557,13.0367,13.0367,324362.0
2016-11-11 14:20:00,20.56,20.59,20.52,20.53,315789.0,13.043,13.062,13.0176,13.024,315789.0
2016-11-11 14:30:00,20.54,20.55,20.5,20.53,332947.0,13.0303,13.0367,13.0049,13.024,332947.0
2016-11-11 14:40:00,20.53,20.55,20.5,20.52,334286.0,13.024,13.0367,13.0049,13.0176,334286.0
2016-11-11 14:50:00,20.52,20.54,20.48,20.5,529958.0,13.0176,13.0303,12.9923,13.0049,529958.0
2016-11-11 15:00:00,20.5,20.65,20.5,20.62,556162.0,13.0049,13.1001,13.0049,13.0811,556162.0
2016-11-11 15:10:00,20.63,20.66,20.61,20.63,340332.0,13.0874,13.1064,13.0747,13.0874,340332.0
2016-11-11 15:20:00,20.63,20.71,20.63,20.69,349139.0,13.0874,13.1382,13.0874,13.1255,349139.0
2016-11-11 15:30:00,20.7,20.74,20.67,20.68,476124.0,13.1318,13.1572,13.1128,13.1191,476124.0
2016-11-11 15:40:00,20.68,20.72,20.64,20.71,579903.0,13.1191,13.1445,13.0938,13.1382,579903.0
2016-11-11 15:50:00,20.71,20.74,20.64,20.65,1351298.0,13.1382,13.1572,13.0938,13.1001,1351298.0
2016-11-14 09:30:00,20.6,20.87,20.58,20.76,455670.0,13.0684,13.2397,13.0557,13.1699,455670.0
2016-11-14 09:40:00,20.75,20.79,20.69,20.78,210670.0,13.1635,13.1889,13.1255,13.1826,210670.0
2016-11-14 09:50:00,20.78,20.83,20.7,20.7,180134.0,13.1826,13.2143,13.1318,13.1318,180134.0
2016-11-14 10:00:00,20.7,20.81,20.69,20.78,231358.0,13.1318,13.2016,13.1255,13.1826,231358.0
2016-11-14 10:10:00,20.78,20.86,20.77,20.85,503105.0,13.1826,13.2333,13.1762,13.227,503105.0
2016-11-14 10:20:00,20.85,20.85,20.71,20.76,197259.0,13.227,13.227,13.1382,13.1699,197259.0
2016-11-14 10:30:00,20.76,20.85,20.73,20.85,409893.0,13.1699,13.227,13.1509,13.227,409893.0
2016-11-14 10:40:00,20.85,20.88,20.81,20.82,328644.0,13.227,13.246,13.2016,13.208,328644.0
2016-11-14 10:50:00,20.82,20.87,20.8,20.82,433286.0,13.208,13.2397,13.1953,13.208,433286.0
2016-11-14 11:00:00,20.82,20.86,20.8,20.84,651269.0,13.208,13.2333,13.1953,13.2206,651269.0
2016-11-14 11:10:00,20.84,20.86,20.81,20.82,285160.0,13.2206,13.2333,13.2016,13.208,285160.0
2016-11-14 11:20:00,20.82,20.84,20.79,20.82,261471.0,13.208,13.2206,13.1889,13.208,261471.0
2016-11-14 11:30:00,20.81,20.85,20.77,20.8,339514.0,13.2016,13.227,13.1762,13.1953,339514.0
2016-11-14 11:40:00,20.8,20.81,20.73,20.75,266273.0,13.1953,13.2016,13.1509,13.1635,266273.0
2016-11-14 11:50:00,20.76,20.79,20.72,20.73,293887.0,13.1699,13.1889,13.1445,13.1509,293887.0
2016-11-14 12:00:00,20.73,20.74,20.69,20.72,243514.0,13.1509,13.1572,13.1255,13.1445,243514.0
2016-11-14 12:10:00,20.73,20.76,20.69,20.73,205481.0,13.1509,13.1699,13.1255,13.1509,205481.0
2016-11-14 12:20:00,20.73,20.74,20.69,20.73,117810.0,13.1509,13.1572,13.1255,13.1509,117810.0
2016-11-14 12:30:00,20.73,20.83,20.73,20.82,189725.0,13.1509,13.2143,13.1509,13.208,189725.0
2016-11-14 12:40:00,20.82,20.85,20.8,20.84,142144.0,13.208,13.227,13.1953,13.2206,142144.0
2016-11-14 12:50:00,20.83,20.86,20.76,20.83,206622.0,13.2143,13.2333,13.1699,13.2143,206622.0
2016-11-14 13:00:00,20.83,20.86,20.79,20.86,642628.0,13.2143,13.2333,13.1889,13.2333,642628.0
2016-11-14 13:10:00,20.87,20.96,20.86,20.92,195220.0,13.2397,13.2968,13.2333,13.2714,195220.0
2016-11-14 13:20:00,20.92,20.98,20.89,20.93,198005.0,13.2714,13.3095,13.2524,13.2777,198005.0
2016-11-14 13:30:00,20.93,20.96,20.92,20.93,126049.0,13.2777,13.2968,13.2714,13.2777,126049.0
2016-11-14 13:40:00,20.94,21.0,20.93,20.99,283640.0,13.2841,13.3221,13.2777,13.3158,283640.0
2016-11-14 13:50:00,20.98,21.07,20.98,21.05,412339.0,13.3095,13.3665,13.3095,13.3539,412339.0
2016-11-14 14:00:00,21.05,21.06,20.99,21.02,153779.0,13.3539,13.3602,13.3158,13.3348,153779.0
2016-11-14 14:10:00,21.01,21.04,20.98,21.03,153120.0,13.3285,13.3475,13.3095,13.3412,153120.0
2016-11-14 14:20:00,21.03,21.03,20.95,20.95,198103.0,13.3412,13.3412,13.2904,13.2904,198103.0
2016-11-14 14:30:00,20.96,20.98,20.92,20.96,126909.0,13.2968,13.3095,13.2714,13.2968,126909.0
2016-11-14 14:40:00,20.96,20.98,20.94,20.97,186514.0,13.2968,13.3095,13.2841,13.3031,186514.0
2016-11-14 14:50:00,20.96,21.0,20.95,21.0,140414.0,13.2968,13.3221,13.2904,13.3221,140414.0
2016-11-14 15:00:00,20.99,21.01,20.97,20.98,223077.0,13.3158,13.3285,13.3031,13.3095,223077.0
2016-11-14 15:10:00,20.98,21.01,20.96,20.99,379558.0,13.3095,13.3285,13.2968,13.3158,379558.0
2016-11-14 15:20:00,20.98,20.99,20.94,20.99,219013.0,13.3095,13.3158,13.2841,13.3158,219013.0
2016-11-14 15:30:00,20.99,21.01,20.98,21.0,368323.0,13.3158,13.3285,13.3095,13.3221,368323.0
2016-11-14 15:40:00,21.0,21.0,20.91,20.94,416828.0,13.3221,13.3221,13.265,13.2841,416828.0
2016-11-14 15:50:00,20.94,20.99,20.92,20.97,1371750.0,13.2841,13.3158,13.2714,13.3031,1371750.0
2016-11-15 09:30:00,21.5,21.56,21.34,21.47,833253.0,13.6393,13.6774,13.5378,13.6203,833253.0
2016-11-15 09:40:00,21.47,21.47,21.37,21.42,356902.0,13.6203,13.6203,13.5569,13.5886,356902.0
2016-11-15 09:50:00,21.43,21.45,21.36,21.45,514675.0,13.5949,13.6076,13.5505,13.6076,514675.0
2016-11-15 10:00:00,21.44,21.54,21.44,21.5,615704.0,13.6013,13.6647,13.6013,13.6393,615704.0
2016-11-15 10:10:00,21.5,21.65,21.49,21.63,518753.0,13.6393,13.7345,13.633,13.7218,518753.0
2016-11-15 10:20:00,21.63,21.65,21.53,21.57,232767.0,13.7218,13.7345,13.6584,13.6837,232767.0
2016-11-15 10:30:00,21.56,21.6,21.51,21.51,315828.0,13.6774,13.7028,13.6457,13.6457,315828.0
2016-11-15 10:40:00,21.52,21.56,21.51,21.56,171775.0,13.652,13.6774,13.6457,13.6774,171775.0
2016-11-15 10:50:00,21.56,21.59,21.49,21.51,467908.0,13.6774,13.6964,13.633,13.6457,467908.0
2016-11-15 11:00:00,21.51,21.57,21.48,21.55,216820.0,13.6457,13.6837,13.6266,13.6711,216820.0
2016-11-15 11:10:00,21.56,21.58,21.49,21.52,167284.0,13.6774,13.6901,13.633,13.652,167284.0
2016-11-15 11:20:00,21.52,21.57,21.51,21.51,267206.0,13.652,13.6837,13.6457,13.6457,267206.0
2016-11-15 11:30:00,21.52,21.54,21.47,21.52,282696.0,13.652,13.6647,13.6203,13.652,282696.0
2016-11-15 11:40:00,21.52,21.55,21.5,21.54,277360.0,13.652,13.6711,13.6393,13.6647,277360.0
2016-11-15 11:50:00,21.53,21.58,21.53,21.58,212696.0,13.6584,13.6901,13.6584,13.6901,212696.0
2016-11-15 12:00:00,21.58,21.58,21.53,21.56,313445.0,13.6901,13.6901,13.6584,13.6774,313445.0
2016-11-15 12:10:00,21.55,21.59,21.55,21.58,170818.0,13.6711,13.6964,13.6711,13.6901,170818.0
2016-11-15 12:20:00,21.59,21.62,21.58,21.58,326416.0,13.6964,13.7155,13.6901,13.6901,326416.0
2016-11-15 12:30:00,21.59,21.59,21.5,21.5,225618.0,13.6964,13.6964,13.6393,13.6393,225618.0
2016-11-15 12:40:00,21.5,21.51,21.45,21.5,305393.0,13.6393,13.6457,13.6076,13.6393,305393.0
2016-11-15 12:50:00,21.5,21.58,21.49,21.57,260344.0,13.6393,13.6901,13.633,13.6837,260344.0
2016-11-15 13:00:00,21.57,21.57,21.53,21.55,177320.0,13.6837,13.6837,13.6584,13.6711,177320.0
2016-11-15 13:10:00,21.55,21.55,21.47,21.48,243871.0,13.6711,13.6711,13.6203,13.6266,243871.0
2016-11-15 13:20:00,21.49,21.54,21.48,21.53,113052.0,13.633,13.6647,13.6266,13.6584,113052.0
2016-11-15 13:30:00,21.53,21.53,21.47,21.49,171771.0,13.6584,13.6584,13.6203,13.633,171771.0
2016-11-15 13:40:00,21.49,21.53,21.48,21.51,156860.0,13.633,13.6584,13.6266,13.6457,156860.0
2016-11-15 13:50:00,21.52,21.53,21.5,21.52,155120.0,13.652,13.6584,13.6393,13.652,155120.0
2016-11-15 14:00:00,21.52,21.55,21.51,21.52,214779.0,13.652,13.6711,13.6457,13.652,214779.0
2016-11-15 14:10:00,21.52,21.55,21.51,21.55,133167.0,13.652,13.6711,13.6457,13.6711,133167.0
2016-11-15 14:20:00,21.55,21.6,21.54,21.6,188820.0,13.6711,13.7028,13.6647,13.7028,188820.0
2016-11-15 14:30:00,21.6,21.65,21.59,21.62,294731.0,13.7028,13.7345,13.6964,13.7155,294731.0
2016-11-15 14:40:00,21.62,21.68,21.58,21.67,298402.0,13.7155,13.7535,13.6901,13.7472,298402.0
2016-11-15 14:50:00,21.67,21.7,21.63,21.64,342658.0,13.7472,13.7662,13.7218,13.7281,342658.0
2016-11-15 15:00:00,21.64,21.69,21.63,21.66,405410.0,13.7281,13.7599,13.7218,13.7408,405410.0
2016-11-15 15:10:00,21.66,21.71,21.62,21.7,529475.0,13.7408,13.7726,13.7155,13.7662,529475.0
2016-11-15 15:20:00,21.7,21.75,21.68,21.73,562431.0,13.7662,13.7979,13.7535,13.7852,562431.0
2016-11-15 15:30:00,21.73,21.79,21.72,21.79,697168.0,13.7852,13.8233,13.7789,13.8233,697168.0
2016-11-15 15:40:00,21.79,21.85,21.78,21.83,978421.0,13.8233,13.8614,13.817,13.8487,978421.0
2016-11-15 15:50:00,21.82,21.85,21.8,21.83,1839810.0,13.8423,13.8614,13.8297,13.8487,1839810.0
2016-11-16 09:30:00,21.67,21.72,21.35,21.36,466090.0,13.7472,13.7789,13.5442,13.5505,466090.0
2016-11-16 09:40:00,21.37,21.48,21.28,21.48,322957.0,13.5569,13.6266,13.4998,13.6266,322957.0
2016-11-16 09:50:00,21.48,21.5,21.39,21.45,308080.0,13.6266,13.6393,13.5696,13.6076,308080.0
2016-11-16 10:00:00,21.45,21.49,21.41,21.49,304246.0,13.6076,13.633,13.5822,13.633,304246.0
2016-11-16 10:10:00,21.49,21.52,21.43,21.44,131428.0,13.633,13.652,13.5949,13.6013,131428.0
2016-11-16 10:20:00,21.45,21.54,21.43,21.45,174080.0,13.6076,13.6647,13.5949,13.6076,174080.0
2016-11-16 10:30:00,21.45,21.6,21.38,21.53,390931.0,13.6076,13.7028,13.5632,13.6584,390931.0
2016-11-16 10:40:00,21.53,21.62,21.48,21.5,221616.0,13.6584,13.7155,13.6266,13.6393,221616.0
2016-11-16 10:50:00,21.5,21.55,21.44,21.48,190336.0,13.6393,13.6711,13.6013,13.6266,190336.0
2016-11-16 11:00:00,21.48,21.49,21.4,21.44,143077.0,13.6266,13.633,13.5759,13.6013,143077.0
2016-11-16 11:10:00,21.44,21.46,21.39,21.42,187010.0,13.6013,13.614,13.5696,13.5886,187010.0
2016-11-16 11:20:00,21.43,21.45,21.35,21.38,186805.0,13.5949,13.6076,13.5442,13.5632,186805.0
2016-11-16 11:30:00,21.38,21.39,21.25,21.28,204523.0,13.5632,13.5696,13.4807,13.4998,204523.0
2016-11-16 11:40:00,21.28,21.32,21.23,21.31,164121.0,13.4998,13.5251,13.4681,13.5188,164121.0
2016-11-16 11:50:00,21.31,21.35,21.27,21.33,151166.0,13.5188,13.5442,13.4934,13.5315,151166.0
2016-11-16 12:00:00,21.32,21.33,21.28,21.29,144253.0,13.5251,13.5315,13.4998,13.5061,144253.0
2016-11-16 12:10:00,21.29,21.3,21.25,21.26,113485.0,13.5061,13.5125,13.4807,13.4871,113485.0
2016-11-16 12:20:00,21.26,21.36,21.25,21.34,121682.0,13.4871,13.5505,13.4807,13.5378,121682.0
2016-11-16 12:30:00,21.34,21.36,21.3,21.3,96320.0,13.5378,13.5505,13.5125,13.5125,96320.0
2016-11-16 12:40:00,21.3,21.32,21.27,21.29,119361.0,13.5125,13.5251,13.4934,13.5061,119361.0
2016-11-16 12:50:00,21.28,21.29,21.25,21.26,113898.0,13.4998,13.5061,13.4807,13.4871,113898.0
2016-11-16 13:00:00,21.26,21.27,21.22,21.25,146865.0,13.4871,13.4934,13.4617,13.4807,146865.0
2016-11-16 13:10:00,21.25,21.28,21.21,21.21,208918.0,13.4807,13.4998,13.4554,13.4554,208918.0
2016-11-16 13:20:00,21.22,21.23,21.18,21.23,135662.0,13.4617,13.4681,13.4363,13.4681,135662.0
2016-11-16 13:30:00,21.23,21.24,21.15,21.19,199782.0,13.4681,13.4744,13.4173,13.4427,199782.0
2016-11-16 13:40:00,21.18,21.2,21.13,21.14,111343.0,13.4363,13.449,13.4046,13.411,111343.0
2016-11-16 13:50:00,21.13,21.2,21.13,21.19,124098.0,13.4046,13.449,13.4046,13.4427,124098.0
2016-11-16 14:00:00,21.19,21.2,21.16,21.18,147024.0,13.4427,13.449,13.4236,13.4363,147024.0
2016-11-16 14:10:00,21.17,21.19,21.13,21.14,147067.0,13.43,13.4427,13.4046,13.411,147067.0
2016-11-16 14:20:00,21.14,21.17,21.12,21.15,146899.0,13.411,13.43,13.3983,13.4173,146899.0
2016-11-16 14:30:00,21.15,21.16,21.12,21.14,100626.0,13.4173,13.4236,13.3983,13.411,100626.0
2016-11-16 14:40:00,21.14,21.14,21.1,21.14,175686.0,13.411,13.411,13.3856,13.411,175686.0
2016-11-16 14:50:00,21.14,21.22,21.14,21.21,129416.0,13.411,13.4617,13.411,13.4554,129416.0
2016-11-16 15:00:00,21.21,21.29,21.19,21.28,213235.0,13.4554,13.5061,13.4427,13.4998,213235.0
2016-11-16 15:10:00,21.29,21.33,21.27,21.32,259004.0,13.5061,13.5315,13.4934,13.5251,259004.0
2016-11-16 15:20:00,21.32,21.35,21.29,21.34,294815.0,13.5251,13.5442,13.5061,13.5378,294815.0
2016-11-16 15:30:00,21.33,21.35,21.28,21.29,289741.0,13.5315,13.5442,13.4998,13.5061,289741.0
2016-11-16 15:40:00,21.3,21.33,21.26,21.29,548571.0,13.5125,13.5315,13.4871,13.5061,548571.0
2016-11-16 15:50:00,21.29,21.29,21.25,21.29,772289.0,13.5061,13.5061,13.4807,13.5061,772289.0
2016-11-17 09:30:00,21.45,21.59,21.4,21.51,451373.0,13.6076,13.6964,13.5759,13.6457,451373.0
2016-11-17 09:40:00,21.51,21.61,21.51,21.53,217118.0,13.6457,13.7091,13.6457,13.6584,217118.0
2016-11-17 09:50:00,21.52,21.58,21.48,21.55,141881.0,13.652,13.6901,13.6266,13.6711,141881.0
2016-11-17 10:00:00,21.54,21.55,21.46,21.49,232773.0,13.6647,13.6711,13.614,13.633,232773.0
2016-11-17 10:10:00,21.49,21.51,21.4,21.51,232979.0,13.633,13.6457,13.5759,13.6457,232979.0
2016-11-17 10:20:00,21.5,21.55,21.48,21.51,258284.0,13.6393,13.6711,13.6266,13.6457,258284.0
2016-11-17 10:30:00,21.5,21.51,21.43,21.44,148327.0,13.6393,13.6457,13.5949,13.6013,148327.0
2016-11-17 10:40:00,21.45,21.48,21.41,21.48,139604.0,13.6076,13.6266,13.5822,13.6266,139604.0
2016-11-17 10:50:00,21.47,21.49,21.43,21.47,89975.0,13.6203,13.633,13.5949,13.6203,89975.0
2016-11-17 11:00:00,21.47,21.49,21.43,21.48,84278.0,13.6203,13.633,13.5949,13.6266,84278.0
2016-11-17 11:10:00,21.49,21.52,21.46,21.47,122617.0,13.633,13.652,13.614,13.6203,122617.0
2016-11-17 11:20:00,21.48,21.5,21.43,21.44,125580.0,13.6266,13.6393,13.5949,13.6013,125580.0
2016-11-17 11:30:00,21.44,21.46,21.41,21.46,101362.0,13.6013,13.614,13.5822,13.614,101362.0
2016-11-17 11:40:00,21.46,21.52,21.43,21.52,161944.0,13.614,13.652,13.5949,13.652,161944.0
2016-11-17 11:50:00,21.52,21.53,21.48,21.5,129448.0,13.652,13.6584,13.6266,13.6393,129448.0
2016-11-17 12:00:00,21.5,21.52,21.48,21.5,90741.0,13.6393,13.652,13.6266,13.6393,90741.0
2016-11-17 12:10:00,21.51,21.52,21.45,21.48,137102.0,13.6457,13.652,13.6076,13.6266,137102.0
2016-11-17 12:20:00,21.48,21.53,21.47,21.51,130778.0,13.6266,13.6584,13.6203,13.6457,130778.0
2016-11-17 12:30:00,21.51,21.52,21.46,21.48,93417.0,13.6457,13.652,13.614,13.6266,93417.0
2016-11-17 12:40:00,21.48,21.5,21.44,21.45,131347.0,13.6266,13.6393,13.6013,13.6076,131347.0
2016-11-17 12:50:00,21.45,21.47,21.38,21.43,173842.0,13.6076,13.6203,13.5632,13.5949,173842.0
2016-11-17 13:00:00,21.42,21.44,21.38,21.4,83314.0,13.5886,13.6013,13.5632,13.5759,83314.0
2016-11-17 13:10:00,21.39,21.44,21.39,21.44,85611.0,13.5696,13.6013,13.5696,13.6013,85611.0
2016-11-17 13:20:00,21.44,21.45,21.41,21.44,57929.0,13.6013,13.6076,13.5822,13.6013,57929.0
2016-11-17 13:30:00,21.44,21.5,21.43,21.45,119786.0,13.6013,13.6393,13.5949,13.6076,119786.0
2016-11-17 13:40:00,21.44,21.45,21.4,21.44,112247.0,13.6013,13.6076,13.5759,13.6013,112247.0
2016-11-17 13:50:00,21.44,21.45,21.38,21.39,134174.0,13.6013,13.6076,13.5632,13.5696,134174.0
2016-11-17 14:00:00,21.39,21.39,21.34,21.37,133480.0,13.5696,13.5696,13.5378,13.5569,133480.0
2016-11-17 14:10:00,21.38,21.43,21.37,21.39,154023.0,13.5632,13.5949,13.5569,13.5696,154023.0
2016-11-17 14:20:00,21.39,21.43,21.37,21.41,87128.0,13.5696,13.5949,13.5569,13.5822,87128.0
2016-11-17 14:30:00,21.4,21.42,21.38,21.41,138913.0,13.5759,13.5886,13.5632,13.5822,138913.0
2016-11-17 14:40:00,21.41,21.42,21.39,21.4,117943.0,13.5822,13.5886,13.5696,13.5759,117943.0
2016-11-17 14:50:00,21.41,21.41,21.34,21.37,163662.0,13.5822,13.5822,13.5378,13.5569,163662.0
2016-11-17 15:00:00,21.36,21.4,21.33,21.35,143702.0,13.5505,13.5759,13.5315,13.5442,143702.0
2016-11-17 15:10:00,21.35,21.37,21.34,21.35,161433.0,13.5442,13.5569,13.5378,13.5442,161433.0
2016-11-17 15:20:00,21.36,21.41,21.35,21.4,465537.0,13.5505,13.5822,13.5442,13.5759,465537.0
2016-11-17 15:30:00,21.4,21.43,21.39,21.41,365957.0,13.5759,13.5949,13.5696,13.5822,365957.0
2016-11-17 15:40:00,21.41,21.48,21.4,21.47,407225.0,13.5822,13.6266,13.5759,13.6203,407225.0
2016-11-17 15:50:00,21.47,21.48,21.38,21.39,1055253.0,13.6203,13.6266,13.5632,13.5696,1055253.0
2016-11-18 09:30:00,21.42,21.68,21.4,21.51,869322.0,13.5886,13.7535,13.5759,13.6457,869322.0
2016-11-18 09:40:00,21.5,21.51,21.42,21.47,253539.0,13.6393,13.6457,13.5886,13.6203,253539.0
2016-11-18 09:50:00,21.47,21.5,21.41,21.44,233133.0,13.6203,13.6393,13.5822,13.6013,233133.0
2016-11-18 10:00:00,21.43,21.49,21.42,21.48,225938.0,13.5949,13.633,13.5886,13.6266,225938.0
2016-11-18 10:10:00,21.48,21.6,21.47,21.53,275970.0,13.6266,13.7028,13.6203,13.6584,275970.0
2016-11-18 10:20:00,21.53,21.54,21.47,21.51,223116.0,13.6584,13.6647,13.6203,13.6457,223116.0
2016-11-18 10:30:00,21.51,21.57,21.5,21.57,285272.0,13.6457,13.6837,13.6393,13.6837,285272.0
2016-11-18 10:40:00,21.56,21.62,21.55,21.59,239369.0,13.6774,13.7155,13.6711,13.6964,239369.0
2016-11-18 10:50:00,21.59,21.6,21.51,21.56,205904.0,13.6964,13.7028,13.6457,13.6774,205904.0
2016-11-18 11:00:00,21.55,21.56,21.5,21.56,286997.0,13.6711,13.6774,13.6393,13.6774,286997.0
2016-11-18 11:10:00,21.56,21.64,21.56,21.63,123897.0,13.6774,13.7281,13.6774,13.7218,123897.0
2016-11-18 11:20:00,21.63,21.65,21.59,21.62,139780.0,13.7218,13.7345,13.6964,13.7155,139780.0
2016-11-18 11:30:00,21.62,21.65,21.57,21.63,148212.0,13.7155,13.7345,13.6837,13.7218,148212.0
2016-11-18 11:40:00,21.63,21.66,21.61,21.63,131067.0,13.7218,13.7408,13.7091,13.7218,131067.0
2016-11-18 11:50:00,21.64,21.66,21.61,21.66,105969.0,13.7281,13.7408,13.7091,13.7408,105969.0
2016-11-18 12:00:00,21.65,21.67,21.63,21.63,159995.0,13.7345,13.7472,13.7218,13.7218,159995.0
2016-11-18 12:10:00,21.63,21.7,21.62,21.7,150544.0,13.7218,13.7662,13.7155,13.7662,150544.0
2016-11-18 12:20:00,21.7,21.72,21.69,21.72,120071.0,13.7662,13.7789,13.7599,13.7789,120071.0
2016-11-18 12:30:00,21.72,21.76,21.71,21.73,178115.0,13.7789,13.8043,13.7726,13.7852,178115.0
2016-11-18 12:40:00,21.73,21.74,21.67,21.7,221874.0,13.7852,13.7916,13.7472,13.7662,221874.0
2016-11-18 12:50:00,21.7,21.72,21.67,21.71,115117.0,13.7662,13.7789,13.7472,13.7726,115117.0
2016-11-18 13:00:00,21.71,21.72,21.65,21.67,240333.0,13.7726,13.7789,13.7345,13.7472,240333.0
2016-11-18 13:10:00,21.67,21.72,21.66,21.69,110330.0,13.7472,13.7789,13.7408,13.7599,110330.0
2016-11-18 13:20:00,21.69,21.7,21.64,21.67,256370.0,13.7599,13.7662,13.7281,13.7472,256370.0
2016-11-18 13:30:00,21.68,21.73,21.66,21.71,141807.0,13.7535,13.7852,13.7408,13.7726,141807.0
2016-11-18 13:40:00,21.71,21.71,21.67,21.69,210530.0,13.7726,13.7726,13.7472,13.7599,210530.0
2016-11-18 13:50:00,21.69,21.73,21.68,21.72,167976.0,13.7599,13.7852,13.7535,13.7789,167976.0
2016-11-18 14:00:00,21.73,21.73,21.69,21.69,210140.0,13.7852,13.7852,13.7599,13.7599,210140.0
2016-11-18 14:10:00,21.7,21.7,21.65,21.66,225962.0,13.7662,13.7662,13.7345,13.7408,225962.0
2016-11-18 14:20:00,21.66,21.74,21.65,21.72,883024.0,13.7408,13.7916,13.7345,13.7789,883024.0
2016-11-18 14:30:00,21.72,21.73,21.68,21.71,345006.0,13.7789,13.7852,13.7535,13.7726,345006.0
2016-11-18 14:40:00,21.71,21.73,21.69,21.71,181246.0,13.7726,13.7852,13.7599,13.7726,181246.0
2016-11-18 14:50:00,21.71,21.75,21.7,21.73,183425.0,13.7726,13.7979,13.7662,13.7852,183425.0
2016-11-18 15:00:00,21.73,21.74,21.68,21.7,125494.0,13.7852,13.7916,13.7535,13.7662,125494.0
2016-11-18 15:10:00,21.7,21.73,21.67,21.71,315143.0,13.7662,13.7852,13.7472,13.7726,315143.0
2016-11-18 15:20:00,21.7,21.74,21.7,21.72,214443.0,13.7662,13.7916,13.7662,13.7789,214443.0
2016-11-18 15:30:00,21.71,21.72,21.64,21.66,310753.0,13.7726,13.7789,13.7281,13.7408,310753.0
2016-11-18 15:40:00,21.66,21.69,21.65,21.69,267354.0,13.7408,13.7599,13.7345,13.7599,267354.0
2016-11-18 15:50:00,21.69,21.69,21.64,21.68,896966.0,13.7599,13.7599,13.7281,13.7535,896966.0
2016-11-21 09:30:00,21.96,22.03,21.86,21.91,901713.0,13.9312,13.9756,13.8677,13.8994,901713.0
2016-11-21 09:40:00,21.91,22.03,21.91,21.94,472178.0,13.8994,13.9756,13.8994,13.9185,472178.0
2016-11-21 09:50:00,21.94,22.0,21.87,21.99,400482.0,13.9185,13.9565,13.8741,13.9502,400482.0
2016-11-21 10:00:00,21.99,22.03,21.97,22.02,536729.0,13.9502,13.9756,13.9375,13.9692,536729.0
2016-11-21 10:10:00,22.03,22.03,21.99,22.02,367740.0,13.9756,13.9756,13.9502,13.9692,367740.0
2016-11-21 10:20:00,22.02,22.03,21.94,21.99,335592.0,13.9692,13.9756,13.9185,13.9502,335592.0
2016-11-21 10:30:00,21.99,22.01,21.94,21.95,229060.0,13.9502,13.9629,13.9185,13.9248,229060.0
2016-11-21 10:40:00,21.95,21.99,21.94,21.98,203845.0,13.9248,13.9502,13.9185,13.9438,203845.0
2016-11-21 10:50:00,21.98,22.01,21.97,21.98,204415.0,13.9438,13.9629,13.9375,13.9438,204415.0
2016-11-21 11:00:00,21.99,21.99,21.94,21.98,173320.0,13.9502,13.9502,13.9185,13.9438,173320.0
2016-11-21 11:10:00,21.97,22.01,21.95,22.0,176562.0,13.9375,13.9629,13.9248,13.9565,176562.0
2016-11-21 11:20:00,22.0,22.03,21.99,22.02,308107.0,13.9565,13.9756,13.9502,13.9692,308107.0
2016-11-21 11:30:00,22.01,22.04,22.0,22.01,347974.0,13.9629,13.9819,13.9565,13.9629,347974.0
2016-11-21 11:40:00,22.01,22.04,21.98,22.03,426223.0,13.9629,13.9819,13.9438,13.9756,426223.0
2016-11-21 11:50:00,22.02,22.03,22.0,22.03,294118.0,13.9692,13.9756,13.9565,13.9756,294118.0
2016-11-21 12:00:00,22.03,22.03,22.01,22.02,265651.0,13.9756,13.9756,13.9629,13.9692,265651.0
2016-11-21 12:10:00,22.03,22.03,22.0,22.02,166139.0,13.9756,13.9756,13.9565,13.9692,166139.0
2016-11-21 12:20:00,22.02,22.02,21.97,22.01,272074.0,13.9692,13.9692,13.9375,13.9629,272074.0
2016-11-21 12:30:00,22.01,22.03,21.99,22.02,147470.0,13.9629,13.9756,13.9502,13.9692,147470.0
2016-11-21 12:40:00,22.02,22.03,21.99,22.0,158262.0,13.9692,13.9756,13.9502,13.9565,158262.0
2016-11-21 12:50:00,22.0,22.03,22.0,22.03,130217.0,13.9565,13.9756,13.9565,13.9756,130217.0
2016-11-21 13:00:00,22.03,22.03,21.99,22.01,286178.0,13.9756,13.9756,13.9502,13.9629,286178.0
2016-11-21 13:10:00,22.01,22.02,21.95,21.96,159218.0,13.9629,13.9692,13.9248,13.9312,159218.0
2016-11-21 13:20:00,21.95,21.96,21.92,21.95,126908.0,13.9248,13.9312,13.9058,13.9248,126908.0
2016-11-21 13:30:00,21.95,21.98,21.94,21.97,136688.0,13.9248,13.9438,13.9185,13.9375,136688.0
2016-11-21 13:40:00,21.97,22.0,21.96,22.0,77009.0,13.9375,13.9565,13.9312,13.9565,77009.0
2016-11-21 13:50:00,22.0,22.02,21.99,22.0,79616.0,13.9565,13.9692,13.9502,13.9565,79616.0
2016-11-21 14:00:00,22.01,22.01,21.96,21.96,198006.0,13.9629,13.9629,13.9312,13.9312,198006.0
2016-11-21 14:10:00,21.96,21.97,21.92,21.95,101222.0,13.9312,13.9375,13.9058,13.9248,101222.0
2016-11-21 14:20:00,21.94,21.98,21.92,21.98,189015.0,13.9185,13.9438,13.9058,13.9438,189015.0
2016-11-21 14:30:00,21.97,21.99,21.94,21.97,170877.0,13.9375,13.9502,13.9185,13.9375,170877.0
2016-11-21 14:40:00,21.98,21.98,21.91,21.96,161306.0,13.9438,13.9438,13.8994,13.9312,161306.0
2016-11-21 14:50:00,21.95,21.96,21.89,21.89,152381.0,13.9248,13.9312,13.8867,13.8867,152381.0
2016-11-21 15:00:00,21.89,21.96,21.89,21.96,153795.0,13.8867,13.9312,13.8867,13.9312,153795.0
2016-11-21 15:10:00,21.96,21.99,21.94,21.98,209557.0,13.9312,13.9502,13.9185,13.9438,209557.0
2016-11-21 15:20:00,21.97,21.98,21.94,21.94,179361.0,13.9375,13.9438,13.9185,13.9185,179361.0
2016-11-21 15:30:00,21.94,21.99,21.92,21.96,454539.0,13.9185,13.9502,13.9058,13.9312,454539.0
2016-11-21 15:40:00,21.96,22.03,21.95,22.03,673604.0,13.9312,13.9756,13.9248,13.9756,673604.0
2016-11-21 15:50:00,22.03,22.04,22.01,22.02,921495.0,13.9756,13.9819,13.9629,13.9692,921495.0
2016-11-22 09:30:00,22.01,22.04,21.94,21.97,592518.0,13.9629,13.9819,13.9185,13.9375,592518.0
2016-11-22 09:40:00,21.97,21.98,21.8,21.85,592440.0,13.9375,13.9438,13.8297,13.8614,592440.0
2016-11-22 09:50:00,21.85,21.91,21.82,21.89,415554.0,13.8614,13.8994,13.8423,13.8867,415554.0
2016-11-22 10:00:00,21.89,21.89,21.82,21.87,496105.0,13.8867,13.8867,13.8423,13.8741,496105.0
2016-11-22 10:10:00,21.87,21.96,21.84,21.93,222401.0,13.8741,13.9312,13.855,13.9121,222401.0
2016-11-22 10:20:00,21.94,21.95,21.88,21.92,290658.0,13.9185,13.9248,13.8804,13.9058,290658.0
2016-11-22 10:30:00,21.91,22.02,21.91,22.0,274085.0,13.8994,13.9692,13.8994,13.9565,274085.0
2016-11-22 10:40:00,22.0,22.01,21.94,22.0,291593.0,13.9565,13.9629,13.9185,13.9565,291593.0
2016-11-22 10:50:00,22.0,22.03,21.97,21.98,299334.0,13.9565,13.9756,13.9375,13.9438,299334.0
2016-11-22 11:00:00,21.98,22.0,21.93,21.95,559580.0,13.9438,13.9565,13.9121,13.9248,559580.0
2016-11-22 11:10:00,21.95,21.97,21.92,21.95,495827.0,13.9248,13.9375,13.9058,13.9248,495827.0
2016-11-22 11:20:00,21.94,21.99,21.83,21.84,683223.0,13.9185,13.9502,13.8487,13.855,683223.0
2016-11-22 11:30:00,21.84,21.87,21.82,21.87,253705.0,13.855,13.8741,13.8423,13.8741,253705.0
2016-11-22 11:40:00,21.86,21.88,21.83,21.84,531743.0,13.8677,13.8804,13.8487,13.855,531743.0
2016-11-22 11:50:00,21.84,21.85,21.73,21.78,388669.0,13.855,13.8614,13.7852,13.817,388669.0
2016-11-22 12:00:00,21.77,21.79,21.7,21.75,270550.0,13.8106,13.8233,13.7662,13.7979,270550.0
2016-11-22 12:10:00,21.75,21.79,21.74,21.77,184627.0,13.7979,13.8233,13.7916,13.8106,184627.0
2016-11-22 12:20:00,21.77,21.8,21.75,21.77,181043.0,13.8106,13.8297,13.7979,13.8106,181043.0
2016-11-22 12:30:00,21.77,21.81,21.75,21.78,161713.0,13.8106,13.836,13.7979,13.817,161713.0
2016-11-22 12:40:00,21.78,21.8,21.75,21.76,196871.0,13.817,13.8297,13.7979,13.8043,196871.0
2016-11-22 12:50:00,21.76,21.78,21.75,21.78,166528.0,13.8043,13.817,13.7979,13.817,166528.0
2016-11-22 13:00:00,21.77,21.81,21.77,21.78,101918.0,13.8106,13.836,13.8106,13.817,101918.0
2016-11-22 13:10:00,21.77,21.81,21.76,21.79,106295.0,13.8106,13.836,13.8043,13.8233,106295.0
2016-11-22 13:20:00,21.79,21.8,21.75,21.77,147256.0,13.8233,13.8297,13.7979,13.8106,147256.0
2016-11-22 13:30:00,21.78,21.79,21.75,21.77,117186.0,13.817,13.8233,13.7979,13.8106,117186.0
2016-11-22 13:40:00,21.77,21.77,21.7,21.72,147484.0,13.8106,13.8106,13.7662,13.7789,147484.0
2016-11-22 13:50:00,21.73,21.77,21.7,21.77,290251.0,13.7852,13.8106,13.7662,13.8106,290251.0
2016-11-22 14:00:00,21.77,21.83,21.77,21.8,172016.0,13.8106,13.8487,13.8106,13.8297,172016.0
2016-11-22 14:10:00,21.8,21.97,21.79,21.91,632312.0,13.8297,13.9375,13.8233,13.8994,632312.0
2016-11-22 14:20:00,21.92,21.94,21.87,21.92,114121.0,13.9058,13.9185,13.8741,13.9058,114121.0
2016-11-22 14:30:00,21.92,22.01,21.91,22.0,200636.0,13.9058,13.9629,13.8994,13.9565,200636.0
2016-11-22 14:40:00,22.0,22.02,21.96,21.96,155148.0,13.9565,13.9692,13.9312,13.9312,155148.0
2016-11-22 14:50:00,21.96,21.97,21.9,21.94,244091.0,13.9312,13.9375,13.8931,13.9185,244091.0
2016-11-22 15:00:00,21.93,21.94,21.89,21.9,105293.0,13.9121,13.9185,13.8867,13.8931,105293.0
2016-11-22 15:10:00,21.9,21.91,21.87,21.89,102206.0,13.8931,13.8994,13.8741,13.8867,102206.0
2016-11-22 15:20:00,21.89,21.91,21.86,21.88,181348.0,13.8867,13.8994,13.8677,13.8804,181348.0
2016-11-22 15:30:00,21.88,21.92,21.87,21.91,208991.0,13.8804,13.9058,13.8741,13.8994,208991.0
2016-11-22 15:40:00,21.92,21.94,21.9,21.91,259431.0,13.9058,13.9185,13.8931,13.8994,259431.0
2016-11-22 15:50:00,21.91,21.93,21.88,21.88,615733.0,13.8994,13.9121,13.8804,13.8804,615733.0
2016-11-23 09:30:00,21.75,21.91,21.75,21.88,237096.0,13.7979,13.8994,13.7979,13.8804,237096.0
2016-11-23 09:40:00,21.89,21.92,21.83,21.84,151873.0,13.8867,13.9058,13.8487,13.855,151873.0
2016-11-23 09:50:00,21.83,21.86,21.81,21.82,274466.0,13.8487,13.8677,13.836,13.8423,274466.0
2016-11-23 10:00:00,21.83,21.84,21.8,21.82,371001.0,13.8487,13.855,13.8297,13.8423,371001.0
2016-11-23 10:10:00,21.83,21.94,21.8,21.92,322598.0,13.8487,13.9185,13.8297,13.9058,322598.0
2016-11-23 10:20:00,21.93,21.99,21.86,21.97,214140.0,13.9121,13.9502,13.8677,13.9375,214140.0
2016-11-23 10:30:00,21.98,22.03,21.95,21.97,189562.0,13.9438,13.9756,13.9248,13.9375,189562.0
2016-11-23 10:40:00,21.96,22.03,21.94,22.03,277136.0,13.9312,13.9756,13.9185,13.9756,277136.0
2016-11-23 10:50:00,22.02,22.03,21.98,22.01,183900.0,13.9692,13.9756,13.9438,13.9629,183900.0
2016-11-23 11:00:00,22.0,22.03,21.92,21.92,235075.0,13.9565,13.9756,13.9058,13.9058,235075.0
2016-11-23 11:10:00,21.92,21.92,21.84,21.84,244833.0,13.9058,13.9058,13.855,13.855,244833.0
2016-11-23 11:20:00,21.85,21.86,21.82,21.84,127088.0,13.8614,13.8677,13.8423,13.855,127088.0
2016-11-23 11:30:00,21.84,21.92,21.83,21.9,175051.0,13.855,13.9058,13.8487,13.8931,175051.0
2016-11-23 11:40:00,21.9,21.92,21.88,21.89,103805.0,13.8931,13.9058,13.8804,13.8867,103805.0
2016-11-23 11:50:00,21.89,21.91,21.88,21.91,127374.0,13.8867,13.8994,13.8804,13.8994,127374.0
2016-11-23 12:00:00,21.9,21.93,21.88,21.89,190148.0,13.8931,13.9121,13.8804,13.8867,190148.0
2016-11-23 12:10:00,21.89,21.92,21.88,21.89,189886.0,13.8867,13.9058,13.8804,13.8867,189886.0
2016-11-23 12:20:00,21.89,21.9,21.85,21.86,94492.0,13.8867,13.8931,13.8614,13.8677,94492.0
2016-11-23 12:30:00,21.86,21.9,21.84,21.89,64674.0,13.8677,13.8931,13.855,13.8867,64674.0
2016-11-23 12:40:00,21.88,21.9,21.87,21.89,163891.0,13.8804,13.8931,13.8741,13.8867,163891.0
2016-11-23 12:50:00,21.89,21.95,21.89,21.95,113802.0,13.8867,13.9248,13.8867,13.9248,113802.0
2016-11-23 13:00:00,21.95,21.95,21.9,21.92,132680.0,13.9248,13.9248,13.8931,13.9058,132680.0
2016-11-23 13:10:00,21.91,21.92,21.88,21.91,86264.0,13.8994,13.9058,13.8804,13.8994,86264.0
2016-11-23 13:20:00,21.91,21.93,21.9,21.91,105656.0,13.8994,13.9121,13.8931,13.8994,105656.0
2016-11-23 13:30:00,21.91,21.97,21.9,21.92,134229.0,13.8994,13.9375,13.8931,13.9058,134229.0
2016-11-23 13:40:00,21.91,21.94,21.89,21.91,81871.0,13.8994,13.9185,13.8867,13.8994,81871.0
2016-11-23 13:50:00,21.91,21.93,21.9,21.92,64526.0,13.8994,13.9121,13.8931,13.9058,64526.0
2016-11-23 14:00:00,21.92,21.93,21.91,21.91,170727.0,13.9058,13.9121,13.8994,13.8994,170727.0
2016-11-23 14:10:00,21.92,21.95,21.9,21.94,101169.0,13.9058,13.9248,13.8931,13.9185,101169.0
2016-11-23 14:20:00,21.95,21.95,21.9,21.91,161364.0,13.9248,13.9248,13.8931,13.8994,161364.0
2016-11-23 14:30:00,21.91,21.93,21.89,21.9,98673.0,13.8994,13.9121,13.8867,13.8931,98673.0
2016-11-23 14:40:00,21.89,21.94,21.87,21.91,167983.0,13.8867,13.9185,13.8741,13.8994,167983.0
2016-11-23 14:50:00,21.91,21.91,21.86,21.87,90279.0,13.8994,13.8994,13.8677,13.8741,90279.0
2016-11-23 15:00:00,21.88,21.89,21.78,21.83,300424.0,13.8804,13.8867,13.817,13.8487,300424.0
2016-11-23 15:10:00,21.83,21.85,21.81,21.82,163565.0,13.8487,13.8614,13.836,13.8423,163565.0
2016-11-23 15:20:00,21.82,21.82,21.75,21.77,220782.0,13.8423,13.8423,13.7979,13.8106,220782.0
2016-11-23 15:30:00,21.77,21.81,21.76,21.81,219009.0,13.8106,13.836,13.8043,13.836,219009.0
2016-11-23 15:40:00,21.81,21.83,21.79,21.79,320361.0,13.836,13.8487,13.8233,13.8233,320361.0
2016-11-23 15:50:00,21.79,21.8,21.78,21.79,536821.0,13.8233,13.8297,13.817,13.8233,536821.0
2016-11-25 09:30:00,21.8,21.83,21.72,21.72,274495.0,13.8297,13.8487,13.7789,13.7789,274495.0
2016-11-25 09:40:00,21.71,21.71,21.58,21.63,216477.0,13.7726,13.7726,13.6901,13.7218,216477.0
2016-11-25 09:50:00,21.63,21.67,21.59,21.65,99497.0,13.7218,13.7472,13.6964,13.7345,99497.0
2016-11-25 10:00:00,21.66,21.69,21.65,21.67,118346.0,13.7408,13.7599,13.7345,13.7472,118346.0
2016-11-25 10:10:00,21.68,21.72,21.66,21.69,153635.0,13.7535,13.7789,13.7408,13.7599,153635.0
2016-11-25 10:20:00,21.7,21.73,21.67,21.71,71432.0,13.7662,13.7852,13.7472,13.7726,71432.0
2016-11-25 10:30:00,21.71,21.73,21.69,21.72,127155.0,13.7726,13.7852,13.7599,13.7789,127155.0
2016-11-25 10:40:00,21.72,21.76,21.71,21.75,119154.0,13.7789,13.8043,13.7726,13.7979,119154.0
2016-11-25 10:50:00,21.76,21.8,21.75,21.76,228575.0,13.8043,13.8297,13.7979,13.8043,228575.0
2016-11-25 11:00:00,21.76,21.78,21.73,21.74,130037.0,13.8043,13.817,13.7852,13.7916,130037.0
2016-11-25 11:10:00,21.74,21.78,21.73,21.75,95483.0,13.7916,13.817,13.7852,13.7979,95483.0
2016-11-25 11:20:00,21.74,21.75,21.72,21.73,125259.0,13.7916,13.7979,13.7789,13.7852,125259.0
2016-11-25 11:30:00,21.73,21.75,21.7,21.71,98504.0,13.7852,13.7979,13.7662,13.7726,98504.0
2016-11-25 11:40:00,21.71,21.73,21.69,21.69,208815.0,13.7726,13.7852,13.7599,13.7599,208815.0
2016-11-25 11:50:00,21.7,21.72,21.67,21.72,110224.0,13.7662,13.7789,13.7472,13.7789,110224.0
2016-11-25 12:00:00,21.71,21.75,21.69,21.74,72010.0,13.7726,13.7979,13.7599,13.7916,72010.0
2016-11-25 12:10:00,21.73,21.75,21.7,21.74,133159.0,13.7852,13.7979,13.7662,13.7916,133159.0
2016-11-25 12:20:00,21.73,21.78,21.73,21.78,95255.0,13.7852,13.817,13.7852,13.817,95255.0
2016-11-25 12:30:00,21.77,21.78,21.73,21.75,91422.0,13.8106,13.817,13.7852,13.7979,91422.0
2016-11-25 12:40:00,21.74,21.76,21.73,21.76,143794.0,13.7916,13.8043,13.7852,13.8043,143794.0
2016-11-25 12:50:00,21.76,21.8,21.74,21.8,418084.0,13.8043,13.8297,13.7916,13.8297,418084.0
2016-11-28 09:30:00,21.8,21.81,21.67,21.7,423522.0,13.8297,13.836,13.7472,13.7662,423522.0
2016-11-28 09:40:00,21.69,21.71,21.63,21.66,262129.0,13.7599,13.7726,13.7218,13.7408,262129.0
2016-11-28 09:50:00,21.65,21.67,21.6,21.64,231398.0,13.7345,13.7472,13.7028,13.7281,231398.0
2016-11-28 10:00:00,21.65,21.7,21.58,21.7,379545.0,13.7345,13.7662,13.6901,13.7662,379545.0
2016-11-28 10:10:00,21.7,21.71,21.66,21.69,160603.0,13.7662,13.7726,13.7408,13.7599,160603.0
2016-11-28 10:20:00,21.68,21.71,21.66,21.66,125891.0,13.7535,13.7726,13.7408,13.7408,125891.0
2016-11-28 10:30:00,21.67,21.69,21.6,21.62,150028.0,13.7472,13.7599,13.7028,13.7155,150028.0
2016-11-28 10:40:00,21.62,21.65,21.56,21.59,138640.0,13.7155,13.7345,13.6774,13.6964,138640.0
2016-11-28 10:50:00,21.6,21.61,21.52,21.52,128985.0,13.7028,13.7091,13.652,13.652,128985.0
2016-11-28 11:00:00,21.52,21.55,21.51,21.53,290942.0,13.652,13.6711,13.6457,13.6584,290942.0
2016-11-28 11:10:00,21.52,21.55,21.5,21.52,292960.0,13.652,13.6711,13.6393,13.652,292960.0
2016-11-28 11:20:00,21.51,21.59,21.5,21.57,243849.0,13.6457,13.6964,13.6393,13.6837,243849.0
2016-11-28 11:30:00,21.57,21.6,21.54,21.54,110616.0,13.6837,13.7028,13.6647,13.6647,110616.0
2016-11-28 11:40:00,21.54,21.55,21.5,21.51,126267.0,13.6647,13.6711,13.6393,13.6457,126267.0
2016-11-28 11:50:00,21.51,21.53,21.47,21.5,189822.0,13.6457,13.6584,13.6203,13.6393,189822.0
2016-11-28 12:00:00,21.5,21.56,21.49,21.54,186637.0,13.6393,13.6774,13.633,13.6647,186637.0
2016-11-28 12:10:00,21.53,21.55,21.49,21.5,138038.0,13.6584,13.6711,13.633,13.6393,138038.0
2016-11-28 12:20:00,21.49,21.53,21.46,21.47,122767.0,13.633,13.6584,13.614,13.6203,122767.0
2016-11-28 12:30:00,21.47,21.51,21.46,21.5,179509.0,13.6203,13.6457,13.614,13.6393,179509.0
2016-11-28 12:40:00,21.5,21.52,21.48,21.5,173000.0,13.6393,13.652,13.6266,13.6393,173000.0
2016-11-28 12:50:00,21.49,21.5,21.46,21.5,137408.0,13.633,13.6393,13.614,13.6393,137408.0
2016-11-28 13:00:00,21.5,21.56,21.49,21.55,152293.0,13.6393,13.6774,13.633,13.6711,152293.0
2016-11-28 13:10:00,21.55,21.59,21.54,21.56,64763.0,13.6711,13.6964,13.6647,13.6774,64763.0
2016-11-28 13:20:00,21.57,21.61,21.55,21.57,144854.0,13.6837,13.7091,13.6711,13.6837,144854.0
2016-11-28 13:30:00,21.58,21.63,21.56,21.61,102872.0,13.6901,13.7218,13.6774,13.7091,102872.0
2016-11-28 13:40:00,21.62,21.65,21.61,21.63,112976.0,13.7155,13.7345,13.7091,13.7218,112976.0
2016-11-28 13:50:00,21.62,21.63,21.58,21.61,154407.0,13.7155,13.7218,13.6901,13.7091,154407.0
2016-11-28 14:00:00,21.61,21.67,21.6,21.64,217901.0,13.7091,13.7472,13.7028,13.7281,217901.0
2016-11-28 14:10:00,21.64,21.68,21.63,21.68,161252.0,13.7281,13.7535,13.7218,13.7535,161252.0
2016-11-28 14:20:00,21.67,21.68,21.63,21.66,207047.0,13.7472,13.7535,13.7218,13.7408,207047.0
2016-11-28 14:30:00,21.66,21.66,21.62,21.63,249672.0,13.7408,13.7408,13.7155,13.7218,249672.0
2016-11-28 14:40:00,21.63,21.64,21.6,21.62,181424.0,13.7218,13.7281,13.7028,13.7155,181424.0
2016-11-28 14:50:00,21.62,21.64,21.58,21.62,194696.0,13.7155,13.7281,13.6901,13.7155,194696.0
2016-11-28 15:00:00,21.62,21.62,21.54,21.57,287006.0,13.7155,13.7155,13.6647,13.6837,287006.0
2016-11-28 15:10:00,21.57,21.62,21.56,21.6,250584.0,13.6837,13.7155,13.6774,13.7028,250584.0
2016-11-28 15:20:00,21.6,21.62,21.56,21.57,253917.0,13.7028,13.7155,13.6774,13.6837,253917.0
2016-11-28 15:30:00,21.57,21.58,21.5,21.52,448450.0,13.6837,13.6901,13.6393,13.652,448450.0
2016-11-28 15:40:00,21.52,21.52,21.42,21.42,530910.0,13.652,13.652,13.5886,13.5886,530910.0
2016-11-28 15:50:00,21.43,21.43,21.38,21.42,1591573.0,13.5949,13.5949,13.5632,13.5886,1591573.0
2016-11-29 09:30:00,21.28,21.4,21.09,21.11,1345393.0,13.4998,13.5759,13.3792,13.3919,1345393.0
2016-11-29 09:40:00,21.11,21.19,21.05,21.14,682169.0,13.3919,13.4427,13.3539,13.411,682169.0
2016-11-29 09:50:00,21.15,21.27,21.13,21.17,448563.0,13.4173,13.4934,13.4046,13.43,448563.0
2016-11-29 10:00:00,21.17,21.22,21.15,21.15,323464.0,13.43,13.4617,13.4173,13.4173,323464.0
2016-11-29 10:10:00,21.15,21.19,21.12,21.19,292229.0,13.4173,13.4427,13.3983,13.4427,292229.0
2016-11-29 10:20:00,21.18,21.19,21.11,21.16,323258.0,13.4363,13.4427,13.3919,13.4236,323258.0
2016-11-29 10:30:00,21.17,21.21,21.16,21.2,211373.0,13.43,13.4554,13.4236,13.449,211373.0
2016-11-29 10:40:00,21.2,21.21,21.13,21.18,181437.0,13.449,13.4554,13.4046,13.4363,181437.0
2016-11-29 10:50:00,21.17,21.25,21.16,21.24,256318.0,13.43,13.4807,13.4236,13.4744,256318.0
2016-11-29 11:00:00,21.23,21.37,21.21,21.36,561232.0,13.4681,13.5569,13.4554,13.5505,561232.0
2016-11-29 11:10:00,21.36,21.4,21.32,21.34,349084.0,13.5505,13.5759,13.5251,13.5378,349084.0
2016-11-29 11:20:00,21.34,21.38,21.31,21.37,150461.0,13.5378,13.5632,13.5188,13.5569,150461.0
2016-11-29 11:30:00,21.37,21.41,21.36,21.39,353295.0,13.5569,13.5822,13.5505,13.5696,353295.0
2016-11-29 11:40:00,21.39,21.4,21.35,21.37,165535.0,13.5696,13.5759,13.5442,13.5569,165535.0
2016-11-29 11:50:00,21.36,21.4,21.36,21.39,125365.0,13.5505,13.5759,13.5505,13.5696,125365.0
2016-11-29 12:00:00,21.38,21.41,21.36,21.37,174361.0,13.5632,13.5822,13.5505,13.5569,174361.0
2016-11-29 12:10:00,21.38,21.39,21.32,21.34,131611.0,13.5632,13.5696,13.5251,13.5378,131611.0
2016-11-29 12:20:00,21.35,21.39,21.34,21.39,85769.0,13.5442,13.5696,13.5378,13.5696,85769.0
2016-11-29 12:30:00,21.39,21.4,21.37,21.39,99345.0,13.5696,13.5759,13.5569,13.5696,99345.0
2016-11-29 12:40:00,21.39,21.4,21.36,21.38,108368.0,13.5696,13.5759,13.5505,13.5632,108368.0
2016-11-29 12:50:00,21.38,21.4,21.37,21.38,101002.0,13.5632,13.5759,13.5569,13.5632,101002.0
2016-11-29 13:00:00,21.39,21.4,21.33,21.36,132015.0,13.5696,13.5759,13.5315,13.5505,132015.0
2016-11-29 13:10:00,21.36,21.37,21.32,21.34,144490.0,13.5505,13.5569,13.5251,13.5378,144490.0
2016-11-29 13:20:00,21.35,21.39,21.33,21.35,160662.0,13.5442,13.5696,13.5315,13.5442,160662.0
2016-11-29 13:30:00,21.35,21.4,21.35,21.39,118282.0,13.5442,13.5759,13.5442,13.5696,118282.0
2016-11-29 13:40:00,21.39,21.4,21.37,21.39,84192.0,13.5696,13.5759,13.5569,13.5696,84192.0
2016-11-29 13:50:00,21.39,21.4,21.38,21.39,120485.0,13.5696,13.5759,13.5632,13.5696,120485.0
2016-11-29 14:00:00,21.4,21.4,21.37,21.4,216095.0,13.5759,13.5759,13.5569,13.5759,216095.0
2016-11-29 14:10:00,21.4,21.4,21.37,21.38,221808.0,13.5759,13.5759,13.5569,13.5632,221808.0
2016-11-29 14:20:00,21.38,21.4,21.37,21.4,133670.0,13.5632,13.5759,13.5569,13.5759,133670.0
2016-11-29 14:30:00,21.39,21.4,21.38,21.39,270415.0,13.5696,13.5759,13.5632,13.5696,270415.0
2016-11-29 14:40:00,21.39,21.41,21.38,21.4,267983.0,13.5696,13.5822,13.5632,13.5759,267983.0
2016-11-29 14:50:00,21.4,21.4,21.35,21.36,212055.0,13.5759,13.5759,13.5442,13.5505,212055.0
2016-11-29 15:00:00,21.36,21.37,21.3,21.3,172436.0,13.5505,13.5569,13.5125,13.5125,172436.0
2016-11-29 15:10:00,21.31,21.37,21.3,21.36,183829.0,13.5188,13.5569,13.5125,13.5505,183829.0
2016-11-29 15:20:00,21.35,21.4,21.34,21.39,354042.0,13.5442,13.5759,13.5378,13.5696,354042.0
2016-11-29 15:30:00,21.4,21.41,21.36,21.37,386619.0,13.5759,13.5822,13.5505,13.5569,386619.0
2016-11-29 15:40:00,21.37,21.39,21.35,21.38,255493.0,13.5569,13.5696,13.5442,13.5632,255493.0
2016-11-29 15:50:00,21.39,21.4,21.38,21.4,1077241.0,13.5696,13.5759,13.5632,13.5759,1077241.0
2016-11-30 09:30:00,22.31,22.48,22.29,22.46,3579060.0,14.1532,14.261,14.1405,14.2483,3579060.0
2016-11-30 09:40:00,22.46,22.55,22.35,22.46,2267842.0,14.2483,14.3054,14.1786,14.2483,2267842.0
2016-11-30 09:50:00,22.46,22.49,22.23,22.24,1688879.0,14.2483,14.2674,14.1024,14.1088,1688879.0
2016-11-30 10:00:00,22.23,22.29,22.14,22.27,1270093.0,14.1024,14.1405,14.0453,14.1278,1270093.0
2016-11-30 10:10:00,22.26,22.28,22.14,22.18,647808.0,14.1215,14.1342,14.0453,14.0707,647808.0
2016-11-30 10:20:00,22.17,22.26,22.1,22.2,562500.0,14.0644,14.1215,14.02,14.0834,562500.0
2016-11-30 10:30:00,22.2,22.21,22.09,22.12,657617.0,14.0834,14.0898,14.0136,14.0327,657617.0
2016-11-30 10:40:00,22.12,22.2,22.1,22.19,417168.0,14.0327,14.0834,14.02,14.0771,417168.0
2016-11-30 10:50:00,22.19,22.19,22.03,22.05,441953.0,14.0771,14.0771,13.9756,13.9882,441953.0
2016-11-30 11:00:00,22.06,22.18,22.05,22.17,721357.0,13.9946,14.0707,13.9882,14.0644,721357.0
2016-11-30 11:10:00,22.17,22.3,22.14,22.29,938813.0,14.0644,14.1468,14.0453,14.1405,938813.0
2016-11-30 11:20:00,22.3,22.31,22.0,22.0,877605.0,14.1468,14.1532,13.9565,13.9565,877605.0
2016-11-30 11:30:00,22.0,22.05,21.88,21.98,766040.0,13.9565,13.9882,13.8804,13.9438,766040.0
2016-11-30 11:40:00,21.97,22.13,21.96,22.11,779282.0,13.9375,14.039,13.9312,14.0263,779282.0
2016-11-30 11:50:00,22.11,22.16,22.09,22.15,301802.0,14.0263,14.058,14.0136,14.0517,301802.0
2016-11-30 12:00:00,22.14,22.22,22.14,22.18,518000.0,14.0453,14.0961,14.0453,14.0707,518000.0
2016-11-30 12:10:00,22.19,22.19,22.16,22.17,274809.0,14.0771,14.0771,14.058,14.0644,274809.0
2016-11-30 12:20:00,22.18,22.3,22.17,22.21,581382.0,14.0707,14.1468,14.0644,14.0898,581382.0
2016-11-30 12:30:00,22.21,22.26,22.19,22.21,299710.0,14.0898,14.1215,14.0771,14.0898,299710.0
2016-11-30 12:40:00,22.2,22.27,22.2,22.22,324965.0,14.0834,14.1278,14.0834,14.0961,324965.0
2016-11-30 12:50:00,22.21,22.22,22.15,22.19,260826.0,14.0898,14.0961,14.0517,14.0771,260826.0
2016-11-30 13:00:00,22.18,22.25,22.18,22.22,354375.0,14.0707,14.1151,14.0707,14.0961,354375.0
2016-11-30 13:10:00,22.22,22.23,22.14,22.17,450216.0,14.0961,14.1024,14.0453,14.0644,450216.0
2016-11-30 13:20:00,22.17,22.22,22.12,22.17,282092.0,14.0644,14.0961,14.0327,14.0644,282092.0
2016-11-30 13:30:00,22.16,22.22,22.13,22.2,251624.0,14.058,14.0961,14.039,14.0834,251624.0
2016-11-30 13:40:00,22.2,22.25,22.19,22.24,282657.0,14.0834,14.1151,14.0771,14.1088,282657.0
2016-11-30 13:50:00,22.25,22.34,22.24,22.29,281607.0,14.1151,14.1722,14.1088,14.1405,281607.0
2016-11-30 14:00:00,22.29,22.29,22.2,22.27,252567.0,14.1405,14.1405,14.0834,14.1278,252567.0
2016-11-30 14:10:00,22.26,22.29,22.23,22.27,187764.0,14.1215,14.1405,14.1024,14.1278,187764.0
2016-11-30 14:20:00,22.26,22.29,22.22,22.23,224996.0,14.1215,14.1405,14.0961,14.1024,224996.0
2016-11-30 14:30:00,22.23,22.26,22.2,22.24,291947.0,14.1024,14.1215,14.0834,14.1088,291947.0
2016-11-30 14:40:00,22.24,22.28,22.23,22.28,216014.0,14.1088,14.1342,14.1024,14.1342,216014.0
2016-11-30 14:50:00,22.28,22.28,22.2,22.2,357956.0,14.1342,14.1342,14.0834,14.0834,357956.0
2016-11-30 15:00:00,22.2,22.21,22.12,22.12,321781.0,14.0834,14.0898,14.0327,14.0327,321781.0
2016-11-30 15:10:00,22.13,22.19,22.09,22.19,396321.0,14.039,14.0771,14.0136,14.0771,396321.0
2016-11-30 15:20:00,22.2,22.22,22.17,22.19,353667.0,14.0834,14.0961,14.0644,14.0771,353667.0
2016-11-30 15:30:00,22.19,22.25,22.15,22.25,623182.0,14.0771,14.1151,14.0517,14.1151,623182.0
2016-11-30 15:40:00,22.25,22.28,22.22,22.28,759856.0,14.1151,14.1342,14.0961,14.1342,759856.0
2016-11-30 15:50:00,22.28,22.3,22.21,22.21,1812101.0,14.1342,14.1468,14.0898,14.0898,1812101.0
2016-12-01 09:30:00,22.4,22.45,21.98,22.02,790652.0,14.2103,14.242,13.9438,13.9692,790652.0
2016-12-01 09:40:00,22.01,22.06,21.87,21.93,594655.0,13.9629,13.9946,13.8741,13.9121,594655.0
2016-12-01 09:50:00,21.94,22.05,21.87,22.02,325696.0,13.9185,13.9882,13.8741,13.9692,325696.0
2016-12-01 10:00:00,22.02,22.14,22.0,22.12,376018.0,13.9692,14.0453,13.9565,14.0327,376018.0
2016-12-01 10:10:00,22.11,22.13,22.02,22.05,299785.0,14.0263,14.039,13.9692,13.9882,299785.0
2016-12-01 10:20:00,22.06,22.12,22.02,22.1,272818.0,13.9946,14.0327,13.9692,14.02,272818.0
2016-12-01 10:30:00,22.09,22.15,22.09,22.1,295421.0,14.0136,14.0517,14.0136,14.02,295421.0
2016-12-01 10:40:00,22.1,22.16,22.03,22.06,415304.0,14.02,14.058,13.9756,13.9946,415304.0
2016-12-01 10:50:00,22.05,22.09,21.98,22.01,325550.0,13.9882,14.0136,13.9438,13.9629,325550.0
2016-12-01 11:00:00,22.01,22.03,21.93,21.94,363957.0,13.9629,13.9756,13.9121,13.9185,363957.0
2016-12-01 11:10:00,21.93,21.97,21.86,21.89,438255.0,13.9121,13.9375,13.8677,13.8867,438255.0
2016-12-01 11:20:00,21.89,21.9,21.82,21.89,280863.0,13.8867,13.8931,13.8423,13.8867,280863.0
2016-12-01 11:30:00,21.9,21.94,21.88,21.91,366797.0,13.8931,13.9185,13.8804,13.8994,366797.0
2016-12-01 11:40:00,21.92,21.95,21.9,21.95,203221.0,13.9058,13.9248,13.8931,13.9248,203221.0
2016-12-01 11:50:00,21.95,21.98,21.9,21.92,187453.0,13.9248,13.9438,13.8931,13.9058,187453.0
2016-12-01 12:00:00,21.92,21.95,21.89,21.91,169366.0,13.9058,13.9248,13.8867,13.8994,169366.0
2016-12-01 12:10:00,21.91,21.95,21.9,21.92,312949.0,13.8994,13.9248,13.8931,13.9058,312949.0
2016-12-01 12:20:00,21.92,21.94,21.9,21.93,227743.0,13.9058,13.9185,13.8931,13.9121,227743.0
2016-12-01 12:30:00,21.93,21.94,21.86,21.88,218549.0,13.9121,13.9185,13.8677,13.8804,218549.0
2016-12-01 12:40:00,21.88,21.89,21.81,21.81,184197.0,13.8804,13.8867,13.836,13.836,184197.0
2016-12-01 12:50:00,21.82,21.84,21.75,21.79,170584.0,13.8423,13.855,13.7979,13.8233,170584.0
2016-12-01 13:00:00,21.79,21.79,21.72,21.78,284598.0,13.8233,13.8233,13.7789,13.817,284598.0
2016-12-01 13:10:00,21.78,21.8,21.75,21.78,190528.0,13.817,13.8297,13.7979,13.817,190528.0
2016-12-01 13:20:00,21.78,21.79,21.72,21.73,185541.0,13.817,13.8233,13.7789,13.7852,185541.0
2016-12-01 13:30:00,21.74,21.79,21.73,21.75,234009.0,13.7916,13.8233,13.7852,13.7979,234009.0
2016-12-01 13:40:00,21.75,21.77,21.7,21.74,172321.0,13.7979,13.8106,13.7662,13.7916,172321.0
2016-12-01 13:50:00,21.74,21.74,21.63,21.63,220714.0,13.7916,13.7916,13.7218,13.7218,220714.0
2016-12-01 14:00:00,21.63,21.66,21.58,21.6,247929.0,13.7218,13.7408,13.6901,13.7028,247929.0
2016-12-01 14:10:00,21.6,21.64,21.56,21.62,222715.0,13.7028,13.7281,13.6774,13.7155,222715.0
2016-12-01 14:20:00,21.61,21.62,21.57,21.57,200680.0,13.7091,13.7155,13.6837,13.6837,200680.0
2016-12-01 14:30:00,21.57,21.6,21.53,21.55,185496.0,13.6837,13.7028,13.6584,13.6711,185496.0
2016-12-01 14:40:00,21.56,21.58,21.51,21.52,153842.0,13.6774,13.6901,13.6457,13.652,153842.0
2016-12-01 14:50:00,21.51,21.53,21.45,21.49,367384.0,13.6457,13.6584,13.6076,13.633,367384.0
2016-12-01 15:00:00,21.5,21.57,21.49,21.52,357808.0,13.6393,13.6837,13.633,13.652,357808.0
2016-12-01 15:10:00,21.52,21.56,21.51,21.53,404915.0,13.652,13.6774,13.6457,13.6584,404915.0
2016-12-01 15:20:00,21.52,21.57,21.5,21.57,457306.0,13.652,13.6837,13.6393,13.6837,457306.0
2016-12-01 15:30:00,21.57,21.58,21.51,21.56,396342.0,13.6837,13.6901,13.6457,13.6774,396342.0
2016-12-01 15:40:00,21.56,21.58,21.48,21.48,565521.0,13.6774,13.6901,13.6266,13.6266,565521.0
2016-12-01 15:50:00,21.49,21.55,21.46,21.48,1383076.0,13.633,13.6711,13.614,13.6266,1383076.0
2016-12-02 09:30:00,21.45,21.58,21.4,21.52,618534.0,13.6076,13.6901,13.5759,13.652,618534.0
2016-12-02 09:40:00,21.51,21.52,21.44,21.46,200113.0,13.6457,13.652,13.6013,13.614,200113.0
2016-12-02 09:50:00,21.46,21.6,21.45,21.6,257585.0,13.614,13.7028,13.6076,13.7028,257585.0
2016-12-02 10:00:00,21.61,21.64,21.57,21.63,320506.0,13.7091,13.7281,13.6837,13.7218,320506.0
2016-12-02 10:10:00,21.63,21.64,21.57,21.61,278427.0,13.7218,13.7281,13.6837,13.7091,278427.0
2016-12-02 10:20:00,21.61,21.7,21.6,21.63,189550.0,13.7091,13.7662,13.7028,13.7218,189550.0
2016-12-02 10:30:00,21.63,21.65,21.57,21.61,376722.0,13.7218,13.7345,13.6837,13.7091,376722.0
2016-12-02 10:40:00,21.6,21.61,21.55,21.56,243996.0,13.7028,13.7091,13.6711,13.6774,243996.0
2016-12-02 10:50:00,21.56,21.59,21.48,21.52,187459.0,13.6774,13.6964,13.6266,13.652,187459.0
2016-12-02 11:00:00,21.51,21.59,21.5,21.55,198590.0,13.6457,13.6964,13.6393,13.6711,198590.0
2016-12-02 11:10:00,21.55,21.55,21.47,21.51,142080.0,13.6711,13.6711,13.6203,13.6457,142080.0
2016-12-02 11:20:00,21.5,21.51,21.42,21.46,185951.0,13.6393,13.6457,13.5886,13.614,185951.0
2016-12-02 11:30:00,21.46,21.48,21.43,21.44,183709.0,13.614,13.6266,13.5949,13.6013,183709.0
2016-12-02 11:40:00,21.44,21.44,21.35,21.4,298977.0,13.6013,13.6013,13.5442,13.5759,298977.0
2016-12-02 11:50:00,21.4,21.42,21.35,21.36,130797.0,13.5759,13.5886,13.5442,13.5505,130797.0
2016-12-02 12:00:00,21.37,21.43,21.36,21.38,154895.0,13.5569,13.5949,13.5505,13.5632,154895.0
2016-12-02 12:10:00,21.38,21.4,21.35,21.37,130725.0,13.5632,13.5759,13.5442,13.5569,130725.0
2016-12-02 12:20:00,21.37,21.48,21.35,21.46,370533.0,13.5569,13.6266,13.5442,13.614,370533.0
2016-12-02 12:30:00,21.46,21.5,21.43,21.5,232730.0,13.614,13.6393,13.5949,13.6393,232730.0
2016-12-02 12:40:00,21.49,21.52,21.49,21.52,233626.0,13.633,13.652,13.633,13.652,233626.0
2016-12-02 12:50:00,21.52,21.57,21.5,21.53,168734.0,13.652,13.6837,13.6393,13.6584,168734.0
2016-12-02 13:00:00,21.52,21.55,21.47,21.5,156461.0,13.652,13.6711,13.6203,13.6393,156461.0
2016-12-02 13:10:00,21.5,21.52,21.44,21.46,136850.0,13.6393,13.652,13.6013,13.614,136850.0
2016-12-02 13:20:00,21.45,21.46,21.41,21.43,129349.0,13.6076,13.614,13.5822,13.5949,129349.0
2016-12-02 13:30:00,21.43,21.47,21.42,21.44,166701.0,13.5949,13.6203,13.5886,13.6013,166701.0
2016-12-02 13:40:00,21.44,21.49,21.43,21.45,269259.0,13.6013,13.633,13.5949,13.6076,269259.0
2016-12-02 13:50:00,21.45,21.46,21.4,21.44,126134.0,13.6076,13.614,13.5759,13.6013,126134.0
2016-12-02 14:00:00,21.44,21.44,21.4,21.41,210080.0,13.6013,13.6013,13.5759,13.5822,210080.0
2016-12-02 14:10:00,21.41,21.46,21.4,21.45,131578.0,13.5822,13.614,13.5759,13.6076,131578.0
2016-12-02 14:20:00,21.45,21.51,21.43,21.48,253511.0,13.6076,13.6457,13.5949,13.6266,253511.0
2016-12-02 14:30:00,21.48,21.51,21.46,21.46,192266.0,13.6266,13.6457,13.614,13.614,192266.0
2016-12-02 14:40:00,21.46,21.47,21.42,21.44,146558.0,13.614,13.6203,13.5886,13.6013,146558.0
2016-12-02 14:50:00,21.43,21.46,21.41,21.41,188713.0,13.5949,13.614,13.5822,13.5822,188713.0
2016-12-02 15:00:00,21.41,21.43,21.38,21.38,304275.0,13.5822,13.5949,13.5632,13.5632,304275.0
2016-12-02 15:10:00,21.38,21.4,21.35,21.39,307862.0,13.5632,13.5759,13.5442,13.5696,307862.0
2016-12-02 15:20:00,21.39,21.4,21.34,21.35,330202.0,13.5696,13.5759,13.5378,13.5442,330202.0
2016-12-02 15:30:00,21.35,21.4,21.34,21.38,447226.0,13.5442,13.5759,13.5378,13.5632,447226.0
2016-12-02 15:40:00,21.37,21.4,21.36,21.38,377761.0,13.5569,13.5759,13.5505,13.5632,377761.0
2016-12-02 15:50:00,21.39,21.39,21.34,21.35,1009427.0,13.5696,13.5696,13.5378,13.5442,1009427.0
2016-12-05 09:30:00,21.22,21.26,21.16,21.19,1193235.0,13.4617,13.4871,13.4236,13.4427,1193235.0
2016-12-05 09:40:00,21.19,21.25,21.18,21.22,856278.0,13.4427,13.4807,13.4363,13.4617,856278.0
2016-12-05 09:50:00,21.22,21.25,21.2,21.24,426604.0,13.4617,13.4807,13.449,13.4744,426604.0
2016-12-05 10:00:00,21.25,21.25,21.21,21.24,519712.0,13.4807,13.4807,13.4554,13.4744,519712.0
2016-12-05 10:10:00,21.24,21.33,21.21,21.31,1271223.0,13.4744,13.5315,13.4554,13.5188,1271223.0
2016-12-05 10:20:00,21.31,21.35,21.29,21.35,380271.0,13.5188,13.5442,13.5061,13.5442,380271.0
2016-12-05 10:30:00,21.35,21.38,21.32,21.37,329761.0,13.5442,13.5632,13.5251,13.5569,329761.0
2016-12-05 10:40:00,21.37,21.46,21.36,21.46,433633.0,13.5569,13.614,13.5505,13.614,433633.0
2016-12-05 10:50:00,21.46,21.49,21.45,21.48,276785.0,13.614,13.633,13.6076,13.6266,276785.0
2016-12-05 11:00:00,21.48,21.57,21.45,21.47,680899.0,13.6266,13.6837,13.6076,13.6203,680899.0
2016-12-05 11:10:00,21.46,21.49,21.44,21.48,293663.0,13.614,13.633,13.6013,13.6266,293663.0
2016-12-05 11:20:00,21.48,21.49,21.43,21.45,331183.0,13.6266,13.633,13.5949,13.6076,331183.0
2016-12-05 11:30:00,21.45,21.54,21.44,21.53,340228.0,13.6076,13.6647,13.6013,13.6584,340228.0
2016-12-05 11:40:00,21.53,21.54,21.49,21.54,221459.0,13.6584,13.6647,13.633,13.6647,221459.0
2016-12-05 11:50:00,21.54,21.54,21.47,21.52,283160.0,13.6647,13.6647,13.6203,13.652,283160.0
2016-12-05 12:00:00,21.52,21.58,21.51,21.53,270720.0,13.652,13.6901,13.6457,13.6584,270720.0
2016-12-05 12:10:00,21.53,21.56,21.52,21.55,152829.0,13.6584,13.6774,13.652,13.6711,152829.0
2016-12-05 12:20:00,21.55,21.59,21.53,21.55,194307.0,13.6711,13.6964,13.6584,13.6711,194307.0
2016-12-05 12:30:00,21.55,21.56,21.53,21.55,121472.0,13.6711,13.6774,13.6584,13.6711,121472.0
2016-12-05 12:40:00,21.55,21.56,21.53,21.55,146331.0,13.6711,13.6774,13.6584,13.6711,146331.0
2016-12-05 12:50:00,21.55,21.62,21.54,21.59,268793.0,13.6711,13.7155,13.6647,13.6964,268793.0
2016-12-05 13:00:00,21.59,21.61,21.58,21.59,175096.0,13.6964,13.7091,13.6901,13.6964,175096.0
2016-12-05 13:10:00,21.6,21.61,21.56,21.61,230486.0,13.7028,13.7091,13.6774,13.7091,230486.0
2016-12-05 13:20:00,21.6,21.61,21.57,21.58,135518.0,13.7028,13.7091,13.6837,13.6901,135518.0
2016-12-05 13:30:00,21.59,21.61,21.57,21.57,145822.0,13.6964,13.7091,13.6837,13.6837,145822.0
2016-12-05 13:40:00,21.58,21.61,21.57,21.6,109299.0,13.6901,13.7091,13.6837,13.7028,109299.0
2016-12-05 13:50:00,21.6,21.61,21.58,21.6,168706.0,13.7028,13.7091,13.6901,13.7028,168706.0
2016-12-05 14:00:00,21.6,21.61,21.57,21.6,198196.0,13.7028,13.7091,13.6837,13.7028,198196.0
2016-12-05 14:10:00,21.6,21.61,21.57,21.6,219191.0,13.7028,13.7091,13.6837,13.7028,219191.0
2016-12-05 14:20:00,21.6,21.64,21.58,21.64,221381.0,13.7028,13.7281,13.6901,13.7281,221381.0
2016-12-05 14:30:00,21.64,21.65,21.61,21.61,186642.0,13.7281,13.7345,13.7091,13.7091,186642.0
2016-12-05 14:40:00,21.62,21.63,21.58,21.61,176165.0,13.7155,13.7218,13.6901,13.7091,176165.0
2016-12-05 14:50:00,21.61,21.62,21.55,21.55,214970.0,13.7091,13.7155,13.6711,13.6711,214970.0
2016-12-05 15:00:00,21.55,21.56,21.51,21.52,209419.0,13.6711,13.6774,13.6457,13.652,209419.0
2016-12-05 15:10:00,21.53,21.55,21.51,21.54,273336.0,13.6584,13.6711,13.6457,13.6647,273336.0
2016-12-05 15:20:00,21.53,21.55,21.52,21.55,185402.0,13.6584,13.6711,13.652,13.6711,185402.0
2016-12-05 15:30:00,21.55,21.56,21.51,21.54,409080.0,13.6711,13.6774,13.6457,13.6647,409080.0
2016-12-05 15:40:00,21.54,21.54,21.51,21.52,368736.0,13.6647,13.6647,13.6457,13.652,368736.0
2016-12-05 15:50:00,21.52,21.52,21.45,21.45,1401131.0,13.652,13.652,13.6076,13.6076,1401131.0
2016-12-06 09:30:00,21.27,21.32,20.61,20.78,1841219.0,13.4934,13.5251,13.0747,13.1826,1841219.0
2016-12-06 09:40:00,20.79,20.98,20.72,20.83,1929156.0,13.1889,13.3095,13.1445,13.2143,1929156.0
2016-12-06 09:50:00,20.83,20.91,20.73,20.83,2128900.0,13.2143,13.265,13.1509,13.2143,2128900.0
2016-12-06 10:00:00,20.82,20.89,20.79,20.85,839837.0,13.208,13.2524,13.1889,13.227,839837.0
2016-12-06 10:10:00,20.86,20.94,20.82,20.92,767938.0,13.2333,13.2841,13.208,13.2714,767938.0
2016-12-06 10:20:00,20.92,20.96,20.86,20.96,588044.0,13.2714,13.2968,13.2333,13.2968,588044.0
2016-12-06 10:30:00,20.95,21.12,20.95,21.11,872896.0,13.2904,13.3983,13.2904,13.3919,872896.0
2016-12-06 10:40:00,21.11,21.12,21.03,21.11,626909.0,13.3919,13.3983,13.3412,13.3919,626909.0
2016-12-06 10:50:00,21.11,21.23,21.1,21.19,1071250.0,13.3919,13.4681,13.3856,13.4427,1071250.0
2016-12-06 11:00:00,21.19,21.22,21.15,21.19,735239.0,13.4427,13.4617,13.4173,13.4427,735239.0
2016-12-06 11:10:00,21.19,21.29,21.18,21.29,478372.0,13.4427,13.5061,13.4363,13.5061,478372.0
2016-12-06 11:20:00,21.28,21.34,21.27,21.3,249640.0,13.4998,13.5378,13.4934,13.5125,249640.0
2016-12-06 11:30:00,21.29,21.3,21.2,21.22,327467.0,13.5061,13.5125,13.449,13.4617,327467.0
2016-12-06 11:40:00,21.21,21.29,21.2,21.25,272291.0,13.4554,13.5061,13.449,13.4807,272291.0
2016-12-06 11:50:00,21.26,21.27,21.21,21.24,279700.0,13.4871,13.4934,13.4554,13.4744,279700.0
2016-12-06 12:00:00,21.24,21.27,21.23,21.25,190044.0,13.4744,13.4934,13.4681,13.4807,190044.0
2016-12-06 12:10:00,21.25,21.25,21.2,21.24,169384.0,13.4807,13.4807,13.449,13.4744,169384.0
2016-12-06 12:20:00,21.25,21.28,21.25,21.27,228432.0,13.4807,13.4998,13.4807,13.4934,228432.0
2016-12-06 12:30:00,21.26,21.27,21.19,21.19,198934.0,13.4871,13.4934,13.4427,13.4427,198934.0
2016-12-06 12:40:00,21.19,21.19,21.16,21.16,124533.0,13.4427,13.4427,13.4236,13.4236,124533.0
2016-12-06 12:50:00,21.16,21.19,21.13,21.18,419647.0,13.4236,13.4427,13.4046,13.4363,419647.0
2016-12-06 13:00:00,21.18,21.22,21.14,21.14,258496.0,13.4363,13.4617,13.411,13.411,258496.0
2016-12-06 13:10:00,21.15,21.21,21.14,21.21,189267.0,13.4173,13.4554,13.411,13.4554,189267.0
2016-12-06 13:20:00,21.2,21.21,21.13,21.21,207811.0,13.449,13.4554,13.4046,13.4554,207811.0
2016-12-06 13:30:00,21.21,21.22,21.18,21.19,249502.0,13.4554,13.4617,13.4363,13.4427,249502.0
2016-12-06 13:40:00,21.2,21.22,21.14,21.16,248692.0,13.449,13.4617,13.411,13.4236,248692.0
2016-12-06 13:50:00,21.16,21.17,21.12,21.13,179747.0,13.4236,13.43,13.3983,13.4046,179747.0
2016-12-06 14:00:00,21.14,21.17,21.13,21.17,198416.0,13.411,13.43,13.4046,13.43,198416.0
2016-12-06 14:10:00,21.17,21.21,21.16,21.17,208994.0,13.43,13.4554,13.4236,13.43,208994.0
2016-12-06 14:20:00,21.17,21.21,21.15,21.21,162113.0,13.43,13.4554,13.4173,13.4554,162113.0
2016-12-06 14:30:00,21.21,21.21,21.18,21.2,165597.0,13.4554,13.4554,13.4363,13.449,165597.0
2016-12-06 14:40:00,21.2,21.21,21.17,21.19,250035.0,13.449,13.4554,13.43,13.4427,250035.0
2016-12-06 14:50:00,21.2,21.21,21.17,21.18,288942.0,13.449,13.4554,13.43,13.4363,288942.0
2016-12-06 15:00:00,21.18,21.19,21.13,21.14,369859.0,13.4363,13.4427,13.4046,13.411,369859.0
2016-12-06 15:10:00,21.14,21.16,21.12,21.13,311612.0,13.411,13.4236,13.3983,13.4046,311612.0
2016-12-06 15:20:00,21.14,21.16,21.11,21.11,317969.0,13.411,13.4236,13.3919,13.3919,317969.0
2016-12-06 15:30:00,21.12,21.15,21.1,21.15,392191.0,13.3983,13.4173,13.3856,13.4173,392191.0
2016-12-06 15:40:00,21.14,21.15,21.11,21.14,644636.0,13.411,13.4173,13.3919,13.411,644636.0
2016-12-06 15:50:00,21.15,21.16,21.08,21.11,2056457.0,13.4173,13.4236,13.3729,13.3919,2056457.0
2016-12-07 09:30:00,21.16,21.21,21.1,21.15,469603.0,13.4236,13.4554,13.3856,13.4173,469603.0
2016-12-07 09:40:00,21.16,21.19,21.07,21.13,404976.0,13.4236,13.4427,13.3665,13.4046,404976.0
2016-12-07 09:50:00,21.13,21.21,21.13,21.15,171641.0,13.4046,13.4554,13.4046,13.4173,171641.0
2016-12-07 10:00:00,21.15,21.21,21.13,21.13,214171.0,13.4173,13.4554,13.4046,13.4046,214171.0
2016-12-07 10:10:00,21.13,21.17,21.08,21.11,298352.0,13.4046,13.43,13.3729,13.3919,298352.0
2016-12-07 10:20:00,21.11,21.13,21.06,21.08,247006.0,13.3919,13.4046,13.3602,13.3729,247006.0
2016-12-07 10:30:00,21.07,21.14,21.04,21.07,463081.0,13.3665,13.411,13.3475,13.3665,463081.0
2016-12-07 10:40:00,21.07,21.1,21.03,21.05,233708.0,13.3665,13.3856,13.3412,13.3539,233708.0
2016-12-07 10:50:00,21.05,21.06,20.94,21.04,899928.0,13.3539,13.3602,13.2841,13.3475,899928.0
2016-12-07 11:00:00,21.03,21.08,20.99,21.07,365511.0,13.3412,13.3729,13.3158,13.3665,365511.0
2016-12-07 11:10:00,21.06,21.08,21.04,21.06,220834.0,13.3602,13.3729,13.3475,13.3602,220834.0
2016-12-07 11:20:00,21.05,21.1,21.05,21.05,167898.0,13.3539,13.3856,13.3539,13.3539,167898.0
2016-12-07 11:30:00,21.05,21.06,21.03,21.04,336737.0,13.3539,13.3602,13.3412,13.3475,336737.0
2016-12-07 11:40:00,21.04,21.06,21.02,21.05,336026.0,13.3475,13.3602,13.3348,13.3539,336026.0
2016-12-07 11:50:00,21.05,21.08,21.04,21.05,169480.0,13.3539,13.3729,13.3475,13.3539,169480.0
2016-12-07 12:00:00,21.05,21.05,21.02,21.05,231119.0,13.3539,13.3539,13.3348,13.3539,231119.0
2016-12-07 12:10:00,21.05,21.06,21.03,21.04,251953.0,13.3539,13.3602,13.3412,13.3475,251953.0
2016-12-07 12:20:00,21.04,21.04,21.02,21.04,199029.0,13.3475,13.3475,13.3348,13.3475,199029.0
2016-12-07 12:30:00,21.03,21.08,21.02,21.07,217519.0,13.3412,13.3729,13.3348,13.3665,217519.0
2016-12-07 12:40:00,21.07,21.12,21.06,21.11,189493.0,13.3665,13.3983,13.3602,13.3919,189493.0
2016-12-07 12:50:00,21.11,21.13,21.08,21.13,189601.0,13.3919,13.4046,13.3729,13.4046,189601.0
2016-12-07 13:00:00,21.13,21.18,21.11,21.17,304883.0,13.4046,13.4363,13.3919,13.43,304883.0
2016-12-07 13:10:00,21.16,21.17,21.13,21.14,179360.0,13.4236,13.43,13.4046,13.411,179360.0
2016-12-07 13:20:00,21.14,21.21,21.13,21.18,428936.0,13.411,13.4554,13.4046,13.4363,428936.0
2016-12-07 13:30:00,21.18,21.21,21.17,21.18,247225.0,13.4363,13.4554,13.43,13.4363,247225.0
2016-12-07 13:40:00,21.18,21.21,21.17,21.18,212377.0,13.4363,13.4554,13.43,13.4363,212377.0
2016-12-07 13:50:00,21.18,21.21,21.17,21.19,271366.0,13.4363,13.4554,13.43,13.4427,271366.0
2016-12-07 14:00:00,21.19,21.21,21.17,21.18,229659.0,13.4427,13.4554,13.43,13.4363,229659.0
2016-12-07 14:10:00,21.18,21.19,21.14,21.14,293210.0,13.4363,13.4427,13.411,13.411,293210.0
2016-12-07 14:20:00,21.14,21.16,21.11,21.14,330948.0,13.411,13.4236,13.3919,13.411,330948.0
2016-12-07 14:30:00,21.14,21.14,21.07,21.07,207001.0,13.411,13.411,13.3665,13.3665,207001.0
2016-12-07 14:40:00,21.07,21.09,21.06,21.08,174170.0,13.3665,13.3792,13.3602,13.3729,174170.0
2016-12-07 14:50:00,21.07,21.14,21.07,21.12,225584.0,13.3665,13.411,13.3665,13.3983,225584.0
2016-12-07 15:00:00,21.12,21.18,21.1,21.15,363512.0,13.3983,13.4363,13.3856,13.4173,363512.0
2016-12-07 15:10:00,21.15,21.22,21.15,21.19,795295.0,13.4173,13.4617,13.4173,13.4427,795295.0
2016-12-07 15:20:00,21.2,21.23,21.18,21.19,1434073.0,13.449,13.4681,13.4363,13.4427,1434073.0
2016-12-07 15:30:00,21.2,21.25,21.17,21.23,436631.0,13.449,13.4807,13.43,13.4681,436631.0
2016-12-07 15:40:00,21.23,21.26,21.21,21.23,1101664.0,13.4681,13.4871,13.4554,13.4681,1101664.0
2016-12-07 15:50:00,21.24,21.29,21.23,21.29,1995128.0,13.4744,13.5061,13.4681,13.5061,1995128.0
2016-12-08 09:30:00,21.29,21.29,21.15,21.22,488902.0,13.5061,13.5061,13.4173,13.4617,488902.0
2016-12-08 09:40:00,21.23,21.24,21.19,21.2,461373.0,13.4681,13.4744,13.4427,13.449,461373.0
2016-12-08 09:50:00,21.2,21.24,21.12,21.17,452754.0,13.449,13.4744,13.3983,13.43,452754.0
2016-12-08 10:00:00,21.16,21.17,21.06,21.08,324308.0,13.4236,13.43,13.3602,13.3729,324308.0
2016-12-08 10:10:00,21.08,21.1,21.03,21.1,362180.0,13.3729,13.3856,13.3412,13.3856,362180.0
2016-12-08 10:20:00,21.1,21.11,21.01,21.1,355002.0,13.3856,13.3919,13.3285,13.3856,355002.0
2016-12-08 10:30:00,21.1,21.17,21.08,21.16,211359.0,13.3856,13.43,13.3729,13.4236,211359.0
2016-12-08 10:40:00,21.15,21.18,21.1,21.14,289346.0,13.4173,13.4363,13.3856,13.411,289346.0
2016-12-08 10:50:00,21.14,21.19,21.13,21.19,220363.0,13.411,13.4427,13.4046,13.4427,220363.0
2016-12-08 11:00:00,21.19,21.24,21.16,21.17,289543.0,13.4427,13.4744,13.4236,13.43,289543.0
2016-12-08 11:10:00,21.17,21.19,21.08,21.11,264954.0,13.43,13.4427,13.3729,13.3919,264954.0
2016-12-08 11:20:00,21.1,21.12,21.07,21.1,182610.0,13.3856,13.3983,13.3665,13.3856,182610.0
2016-12-08 11:30:00,21.1,21.12,21.06,21.09,211000.0,13.3856,13.3983,13.3602,13.3792,211000.0
2016-12-08 11:40:00,21.09,21.17,21.08,21.16,208305.0,13.3792,13.43,13.3729,13.4236,208305.0
2016-12-08 11:50:00,21.16,21.18,21.13,21.15,230293.0,13.4236,13.4363,13.4046,13.4173,230293.0
2016-12-08 12:00:00,21.16,21.19,21.14,21.16,194541.0,13.4236,13.4427,13.411,13.4236,194541.0
2016-12-08 12:10:00,21.16,21.17,21.14,21.17,197702.0,13.4236,13.43,13.411,13.43,197702.0
2016-12-08 12:20:00,21.17,21.2,21.15,21.18,203146.0,13.43,13.449,13.4173,13.4363,203146.0
2016-12-08 12:30:00,21.18,21.19,21.15,21.17,222439.0,13.4363,13.4427,13.4173,13.43,222439.0
2016-12-08 12:40:00,21.16,21.21,21.15,21.2,154517.0,13.4236,13.4554,13.4173,13.449,154517.0
2016-12-08 12:50:00,21.2,21.21,21.15,21.18,136581.0,13.449,13.4554,13.4173,13.4363,136581.0
2016-12-08 13:00:00,21.17,21.2,21.16,21.18,223222.0,13.43,13.449,13.4236,13.4363,223222.0
2016-12-08 13:10:00,21.18,21.23,21.16,21.21,181032.0,13.4363,13.4681,13.4236,13.4554,181032.0
2016-12-08 13:20:00,21.21,21.23,21.19,21.21,107907.0,13.4554,13.4681,13.4427,13.4554,107907.0
2016-12-08 13:30:00,21.21,21.21,21.15,21.15,159539.0,13.4554,13.4554,13.4173,13.4173,159539.0
2016-12-08 13:40:00,21.16,21.18,21.15,21.18,148910.0,13.4236,13.4363,13.4173,13.4363,148910.0
2016-12-08 13:50:00,21.17,21.23,21.17,21.21,133840.0,13.43,13.4681,13.43,13.4554,133840.0
2016-12-08 14:00:00,21.22,21.25,21.21,21.23,204146.0,13.4617,13.4807,13.4554,13.4681,204146.0
2016-12-08 14:10:00,21.23,21.25,21.2,21.21,204386.0,13.4681,13.4807,13.449,13.4554,204386.0
2016-12-08 14:20:00,21.21,21.24,21.16,21.23,266674.0,13.4554,13.4744,13.4236,13.4681,266674.0
2016-12-08 14:30:00,21.23,21.24,21.2,21.23,160885.0,13.4681,13.4744,13.449,13.4681,160885.0
2016-12-08 14:40:00,21.23,21.24,21.2,21.23,204946.0,13.4681,13.4744,13.449,13.4681,204946.0
2016-12-08 14:50:00,21.23,21.24,21.19,21.24,180492.0,13.4681,13.4744,13.4427,13.4744,180492.0
2016-12-08 15:00:00,21.24,21.25,21.21,21.25,294618.0,13.4744,13.4807,13.4554,13.4807,294618.0
2016-12-08 15:10:00,21.25,21.25,21.22,21.23,258356.0,13.4807,13.4807,13.4617,13.4681,258356.0
2016-12-08 15:20:00,21.23,21.25,21.21,21.22,281755.0,13.4681,13.4807,13.4554,13.4617,281755.0
2016-12-08 15:30:00,21.22,21.23,21.18,21.21,532715.0,13.4617,13.4681,13.4363,13.4554,532715.0
2016-12-08 15:40:00,21.21,21.21,21.16,21.18,535660.0,13.4554,13.4554,13.4236,13.4363,535660.0
2016-12-08 15:50:00,21.18,21.21,21.17,21.2,966071.0,13.4363,13.4554,13.43,13.449,966071.0
2016-12-09 09:30:00,21.2,21.23,21.1,21.12,604697.0,13.449,13.4681,13.3856,13.3983,604697.0
2016-12-09 09:40:00,21.12,21.18,21.11,21.13,274720.0,13.3983,13.4363,13.3919,13.4046,274720.0
2016-12-09 09:50:00,21.14,21.15,21.1,21.14,273915.0,13.411,13.4173,13.3856,13.411,273915.0
2016-12-09 10:00:00,21.14,21.22,21.11,21.22,279267.0,13.411,13.4617,13.3919,13.4617,279267.0
2016-12-09 10:10:00,21.21,21.22,21.14,21.16,262921.0,13.4554,13.4617,13.411,13.4236,262921.0
2016-12-09 10:20:00,21.16,21.17,21.12,21.15,257136.0,13.4236,13.43,13.3983,13.4173,257136.0
2016-12-09 10:30:00,21.15,21.2,21.13,21.19,170495.0,13.4173,13.449,13.4046,13.4427,170495.0
2016-12-09 10:40:00,21.18,21.2,21.15,21.15,197693.0,13.4363,13.449,13.4173,13.4173,197693.0
2016-12-09 10:50:00,21.16,21.16,21.12,21.15,134938.0,13.4236,13.4236,13.3983,13.4173,134938.0
2016-12-09 11:00:00,21.15,21.15,21.1,21.11,163674.0,13.4173,13.4173,13.3856,13.3919,163674.0
2016-12-09 11:10:00,21.11,21.13,21.06,21.08,431927.0,13.3919,13.4046,13.3602,13.3729,431927.0
2016-12-09 11:20:00,21.07,21.1,21.07,21.1,162074.0,13.3665,13.3856,13.3665,13.3856,162074.0
2016-12-09 11:30:00,21.1,21.13,21.08,21.13,234363.0,13.3856,13.4046,13.3729,13.4046,234363.0
2016-12-09 11:40:00,21.13,21.16,21.11,21.16,302089.0,13.4046,13.4236,13.3919,13.4236,302089.0
2016-12-09 11:50:00,21.14,21.19,21.14,21.17,325804.0,13.411,13.4427,13.411,13.43,325804.0
2016-12-09 12:00:00,21.18,21.19,21.14,21.16,246875.0,13.4363,13.4427,13.411,13.4236,246875.0
2016-12-09 12:10:00,21.16,21.18,21.15,21.18,248639.0,13.4236,13.4363,13.4173,13.4363,248639.0
2016-12-09 12:20:00,21.18,21.2,21.17,21.18,226925.0,13.4363,13.449,13.43,13.4363,226925.0
2016-12-09 12:30:00,21.19,21.2,21.12,21.15,474516.0,13.4427,13.449,13.3983,13.4173,474516.0
2016-12-09 12:40:00,21.15,21.19,21.15,21.18,125231.0,13.4173,13.4427,13.4173,13.4363,125231.0
2016-12-09 12:50:00,21.17,21.18,21.14,21.15,233395.0,13.43,13.4363,13.411,13.4173,233395.0
2016-12-09 13:00:00,21.15,21.16,21.14,21.14,99846.0,13.4173,13.4236,13.411,13.411,99846.0
2016-12-09 13:10:00,21.14,21.16,21.11,21.13,265587.0,13.411,13.4236,13.3919,13.4046,265587.0
2016-12-09 13:20:00,21.13,21.15,21.12,21.15,119875.0,13.4046,13.4173,13.3983,13.4173,119875.0
2016-12-09 13:30:00,21.15,21.17,21.11,21.12,289885.0,13.4173,13.43,13.3919,13.3983,289885.0
2016-12-09 13:40:00,21.12,21.14,21.11,21.13,64283.0,13.3983,13.411,13.3919,13.4046,64283.0
2016-12-09 13:50:00,21.14,21.15,21.06,21.08,267467.0,13.411,13.4173,13.3602,13.3729,267467.0
2016-12-09 14:00:00,21.07,21.11,21.07,21.09,169591.0,13.3665,13.3919,13.3665,13.3792,169591.0
2016-12-09 14:10:00,21.09,21.12,21.09,21.1,220169.0,13.3792,13.3983,13.3792,13.3856,220169.0
2016-12-09 14:20:00,21.1,21.12,21.09,21.1,178802.0,13.3856,13.3983,13.3792,13.3856,178802.0
2016-12-09 14:30:00,21.1,21.13,21.1,21.13,179440.0,13.3856,13.4046,13.3856,13.4046,179440.0
2016-12-09 14:40:00,21.13,21.15,21.11,21.11,244385.0,13.4046,13.4173,13.3919,13.3919,244385.0
2016-12-09 14:50:00,21.12,21.14,21.09,21.12,234219.0,13.3983,13.411,13.3792,13.3983,234219.0
2016-12-09 15:00:00,21.13,21.14,21.1,21.1,252366.0,13.4046,13.411,13.3856,13.3856,252366.0
2016-12-09 15:10:00,21.1,21.11,21.08,21.1,441011.0,13.3856,13.3919,13.3729,13.3856,441011.0
2016-12-09 15:20:00,21.1,21.11,21.07,21.11,358984.0,13.3856,13.3919,13.3665,13.3919,358984.0
2016-12-09 15:30:00,21.1,21.11,21.06,21.06,313705.0,13.3856,13.3919,13.3602,13.3602,313705.0
2016-12-09 15:40:00,21.06,21.07,21.02,21.05,540019.0,13.3602,13.3665,13.3348,13.3539,540019.0
2016-12-09 15:50:00,21.04,21.09,21.04,21.08,1502120.0,13.3475,13.3792,13.3475,13.3729,1502120.0
2016-12-12 09:30:00,21.31,21.52,21.24,21.5,1149321.0,13.5188,13.652,13.4744,13.6393,1149321.0
2016-12-12 09:40:00,21.5,21.58,21.5,21.56,891144.0,13.6393,13.6901,13.6393,13.6774,891144.0
2016-12-12 09:50:00,21.57,21.72,21.56,21.64,804556.0,13.6837,13.7789,13.6774,13.7281,804556.0
2016-12-12 10:00:00,21.64,21.69,21.6,21.6,369480.0,13.7281,13.7599,13.7028,13.7028,369480.0
2016-12-12 10:10:00,21.6,21.7,21.53,21.54,367483.0,13.7028,13.7662,13.6584,13.6647,367483.0
2016-12-12 10:20:00,21.53,21.54,21.49,21.49,367254.0,13.6584,13.6647,13.633,13.633,367254.0
2016-12-12 10:30:00,21.49,21.6,21.49,21.57,601082.0,13.633,13.7028,13.633,13.6837,601082.0
2016-12-12 10:40:00,21.57,21.6,21.55,21.55,396193.0,13.6837,13.7028,13.6711,13.6711,396193.0
2016-12-12 10:50:00,21.55,21.58,21.42,21.43,497995.0,13.6711,13.6901,13.5886,13.5949,497995.0
2016-12-12 11:00:00,21.42,21.5,21.41,21.47,194378.0,13.5886,13.6393,13.5822,13.6203,194378.0
2016-12-12 11:10:00,21.47,21.51,21.45,21.51,265824.0,13.6203,13.6457,13.6076,13.6457,265824.0
2016-12-12 11:20:00,21.51,21.51,21.44,21.47,247752.0,13.6457,13.6457,13.6013,13.6203,247752.0
2016-12-12 11:30:00,21.46,21.47,21.35,21.36,288862.0,13.614,13.6203,13.5442,13.5505,288862.0
2016-12-12 11:40:00,21.37,21.4,21.34,21.4,303799.0,13.5569,13.5759,13.5378,13.5759,303799.0
2016-12-12 11:50:00,21.39,21.4,21.34,21.37,222253.0,13.5696,13.5759,13.5378,13.5569,222253.0
2016-12-12 12:00:00,21.37,21.41,21.35,21.41,248535.0,13.5569,13.5822,13.5442,13.5822,248535.0
2016-12-12 12:10:00,21.41,21.44,21.4,21.42,240167.0,13.5822,13.6013,13.5759,13.5886,240167.0
2016-12-12 12:20:00,21.42,21.46,21.39,21.46,179624.0,13.5886,13.614,13.5696,13.614,179624.0
2016-12-12 12:30:00,21.46,21.52,21.45,21.5,161647.0,13.614,13.652,13.6076,13.6393,161647.0
2016-12-12 12:40:00,21.49,21.5,21.44,21.45,150315.0,13.633,13.6393,13.6013,13.6076,150315.0
2016-12-12 12:50:00,21.45,21.49,21.43,21.49,120792.0,13.6076,13.633,13.5949,13.633,120792.0
2016-12-12 13:00:00,21.49,21.49,21.45,21.46,181516.0,13.633,13.633,13.6076,13.614,181516.0
2016-12-12 13:10:00,21.46,21.48,21.43,21.45,256996.0,13.614,13.6266,13.5949,13.6076,256996.0
2016-12-12 13:20:00,21.45,21.45,21.41,21.44,145412.0,13.6076,13.6076,13.5822,13.6013,145412.0
2016-12-12 13:30:00,21.44,21.45,21.41,21.42,114684.0,13.6013,13.6076,13.5822,13.5886,114684.0
2016-12-12 13:40:00,21.42,21.47,21.41,21.44,209105.0,13.5886,13.6203,13.5822,13.6013,209105.0
2016-12-12 13:50:00,21.44,21.48,21.43,21.48,149620.0,13.6013,13.6266,13.5949,13.6266,149620.0
2016-12-12 14:00:00,21.48,21.5,21.43,21.44,244323.0,13.6266,13.6393,13.5949,13.6013,244323.0
2016-12-12 14:10:00,21.44,21.48,21.43,21.46,296501.0,13.6013,13.6266,13.5949,13.614,296501.0
2016-12-12 14:20:00,21.46,21.46,21.38,21.39,224708.0,13.614,13.614,13.5632,13.5696,224708.0
2016-12-12 14:30:00,21.39,21.4,21.36,21.37,178052.0,13.5696,13.5759,13.5505,13.5569,178052.0
2016-12-12 14:40:00,21.38,21.38,21.33,21.34,168551.0,13.5632,13.5632,13.5315,13.5378,168551.0
2016-12-12 14:50:00,21.33,21.34,21.27,21.27,248897.0,13.5315,13.5378,13.4934,13.4934,248897.0
2016-12-12 15:00:00,21.27,21.29,21.22,21.23,646092.0,13.4934,13.5061,13.4617,13.4681,646092.0
2016-12-12 15:10:00,21.23,21.28,21.21,21.28,213892.0,13.4681,13.4998,13.4554,13.4998,213892.0
2016-12-12 15:20:00,21.27,21.29,21.26,21.28,191199.0,13.4934,13.5061,13.4871,13.4998,191199.0
2016-12-12 15:30:00,21.28,21.28,21.22,21.23,312716.0,13.4998,13.4998,13.4617,13.4681,312716.0
2016-12-12 15:40:00,21.23,21.28,21.23,21.26,433874.0,13.4681,13.4998,13.4681,13.4871,433874.0
2016-12-12 15:50:00,21.25,21.29,21.25,21.29,1350035.0,13.4807,13.5061,13.4807,13.5061,1350035.0
2016-12-13 09:30:00,21.38,21.44,21.27,21.29,608708.0,13.5632,13.6013,13.4934,13.5061,608708.0
2016-12-13 09:40:00,21.3,21.37,21.22,21.26,437585.0,13.5125,13.5569,13.4617,13.4871,437585.0
2016-12-13 09:50:00,21.27,21.32,21.23,21.31,584380.0,13.4934,13.5251,13.4681,13.5188,584380.0
2016-12-13 10:00:00,21.3,21.32,21.23,21.23,306656.0,13.5125,13.5251,13.4681,13.4681,306656.0
2016-12-13 10:10:00,21.23,21.28,21.19,21.19,389297.0,13.4681,13.4998,13.4427,13.4427,389297.0
2016-12-13 10:20:00,21.2,21.23,21.17,21.18,222625.0,13.449,13.4681,13.43,13.4363,222625.0
2016-12-13 10:30:00,21.18,21.18,21.06,21.14,396491.0,13.4363,13.4363,13.3602,13.411,396491.0
2016-12-13 10:40:00,21.14,21.25,21.13,21.23,428693.0,13.411,13.4807,13.4046,13.4681,428693.0
2016-12-13 10:50:00,21.23,21.28,21.22,21.25,328101.0,13.4681,13.4998,13.4617,13.4807,328101.0
2016-12-13 11:00:00,21.25,21.25,21.19,21.22,232393.0,13.4807,13.4807,13.4427,13.4617,232393.0
2016-12-13 11:10:00,21.21,21.24,21.19,21.2,368931.0,13.4554,13.4744,13.4427,13.449,368931.0
2016-12-13 11:20:00,21.21,21.24,21.18,21.19,285137.0,13.4554,13.4744,13.4363,13.4427,285137.0
2016-12-13 11:30:00,21.19,21.23,21.18,21.2,205946.0,13.4427,13.4681,13.4363,13.449,205946.0
2016-12-13 11:40:00,21.2,21.22,21.16,21.18,222127.0,13.449,13.4617,13.4236,13.4363,222127.0
2016-12-13 11:50:00,21.17,21.22,21.17,21.21,173002.0,13.43,13.4617,13.43,13.4554,173002.0
2016-12-13 12:00:00,21.21,21.24,21.2,21.23,260328.0,13.4554,13.4744,13.449,13.4681,260328.0
2016-12-13 12:10:00,21.23,21.29,21.23,21.28,341331.0,13.4681,13.5061,13.4681,13.4998,341331.0
2016-12-13 12:20:00,21.28,21.3,21.25,21.25,179438.0,13.4998,13.5125,13.4807,13.4807,179438.0
2016-12-13 12:30:00,21.26,21.29,21.25,21.28,179946.0,13.4871,13.5061,13.4807,13.4998,179946.0
2016-12-13 12:40:00,21.28,21.33,21.27,21.29,191066.0,13.4998,13.5315,13.4934,13.5061,191066.0
2016-12-13 12:50:00,21.29,21.32,21.26,21.28,209381.0,13.5061,13.5251,13.4871,13.4998,209381.0
2016-12-13 13:00:00,21.29,21.32,21.28,21.31,227484.0,13.5061,13.5251,13.4998,13.5188,227484.0
2016-12-13 13:10:00,21.3,21.38,21.29,21.38,215434.0,13.5125,13.5632,13.5061,13.5632,215434.0
2016-12-13 13:20:00,21.39,21.4,21.35,21.39,221378.0,13.5696,13.5759,13.5442,13.5696,221378.0
2016-12-13 13:30:00,21.39,21.44,21.39,21.42,355760.0,13.5696,13.6013,13.5696,13.5886,355760.0
2016-12-13 13:40:00,21.42,21.42,21.35,21.38,286772.0,13.5886,13.5886,13.5442,13.5632,286772.0
2016-12-13 13:50:00,21.38,21.41,21.37,21.4,172125.0,13.5632,13.5822,13.5569,13.5759,172125.0
2016-12-13 14:00:00,21.39,21.4,21.31,21.32,241269.0,13.5696,13.5759,13.5188,13.5251,241269.0
2016-12-13 14:10:00,21.31,21.33,21.27,21.28,292521.0,13.5188,13.5315,13.4934,13.4998,292521.0
2016-12-13 14:20:00,21.29,21.3,21.25,21.27,379024.0,13.5061,13.5125,13.4807,13.4934,379024.0
2016-12-13 14:30:00,21.28,21.33,21.27,21.31,227475.0,13.4998,13.5315,13.4934,13.5188,227475.0
2016-12-13 14:40:00,21.31,21.33,21.29,21.32,200663.0,13.5188,13.5315,13.5061,13.5251,200663.0
2016-12-13 14:50:00,21.32,21.34,21.31,21.32,222278.0,13.5251,13.5378,13.5188,13.5251,222278.0
2016-12-13 15:00:00,21.32,21.32,21.26,21.27,259508.0,13.5251,13.5251,13.4871,13.4934,259508.0
2016-12-13 15:10:00,21.28,21.29,21.26,21.27,260394.0,13.4998,13.5061,13.4871,13.4934,260394.0
2016-12-13 15:20:00,21.28,21.33,21.26,21.32,335536.0,13.4998,13.5315,13.4871,13.5251,335536.0
2016-12-13 15:30:00,21.32,21.34,21.29,21.34,388075.0,13.5251,13.5378,13.5061,13.5378,388075.0
2016-12-13 15:40:00,21.34,21.37,21.33,21.36,430596.0,13.5378,13.5569,13.5315,13.5505,430596.0
2016-12-13 15:50:00,21.36,21.36,21.32,21.34,985295.0,13.5505,13.5505,13.5251,13.5378,985295.0
2016-12-14 09:30:00,21.2,21.3,21.2,21.29,333263.0,13.449,13.5125,13.449,13.5061,333263.0
2016-12-14 09:40:00,21.29,21.31,21.23,21.28,182422.0,13.5061,13.5188,13.4681,13.4998,182422.0
2016-12-14 09:50:00,21.29,21.32,21.25,21.32,202562.0,13.5061,13.5251,13.4807,13.5251,202562.0
2016-12-14 10:00:00,21.32,21.34,21.27,21.3,418859.0,13.5251,13.5378,13.4934,13.5125,418859.0
2016-12-14 10:10:00,21.31,21.32,21.21,21.22,226910.0,13.5188,13.5251,13.4554,13.4617,226910.0
2016-12-14 10:20:00,21.22,21.26,21.22,21.23,232796.0,13.4617,13.4871,13.4617,13.4681,232796.0
2016-12-14 10:30:00,21.23,21.38,21.23,21.32,496197.0,13.4681,13.5632,13.4681,13.5251,496197.0
2016-12-14 10:40:00,21.32,21.34,21.28,21.3,193031.0,13.5251,13.5378,13.4998,13.5125,193031.0
2016-12-14 10:50:00,21.3,21.34,21.28,21.29,210008.0,13.5125,13.5378,13.4998,13.5061,210008.0
2016-12-14 11:00:00,21.29,21.31,21.25,21.26,146518.0,13.5061,13.5188,13.4807,13.4871,146518.0
2016-12-14 11:10:00,21.26,21.33,21.25,21.29,259172.0,13.4871,13.5315,13.4807,13.5061,259172.0
2016-12-14 11:20:00,21.3,21.3,21.23,21.24,178181.0,13.5125,13.5125,13.4681,13.4744,178181.0
2016-12-14 11:30:00,21.24,21.25,21.2,21.22,138228.0,13.4744,13.4807,13.449,13.4617,138228.0
2016-12-14 11:40:00,21.22,21.23,21.2,21.21,123328.0,13.4617,13.4681,13.449,13.4554,123328.0
2016-12-14 11:50:00,21.21,21.22,21.17,21.2,239114.0,13.4554,13.4617,13.43,13.449,239114.0
2016-12-14 12:00:00,21.2,21.21,21.17,21.21,133613.0,13.449,13.4554,13.43,13.4554,133613.0
2016-12-14 12:10:00,21.21,21.28,21.2,21.24,223497.0,13.4554,13.4998,13.449,13.4744,223497.0
2016-12-14 12:20:00,21.24,21.29,21.23,21.26,192306.0,13.4744,13.5061,13.4681,13.4871,192306.0
2016-12-14 12:30:00,21.26,21.28,21.25,21.28,135279.0,13.4871,13.4998,13.4807,13.4998,135279.0
2016-12-14 12:40:00,21.28,21.29,21.25,21.26,141194.0,13.4998,13.5061,13.4807,13.4871,141194.0
2016-12-14 12:50:00,21.26,21.27,21.22,21.24,129114.0,13.4871,13.4934,13.4617,13.4744,129114.0
2016-12-14 13:00:00,21.24,21.28,21.24,21.26,103760.0,13.4744,13.4998,13.4744,13.4871,103760.0
2016-12-14 13:10:00,21.26,21.3,21.26,21.3,105139.0,13.4871,13.5125,13.4871,13.5125,105139.0
2016-12-14 13:20:00,21.3,21.31,21.28,21.29,194378.0,13.5125,13.5188,13.4998,13.5061,194378.0
2016-12-14 13:30:00,21.28,21.32,21.28,21.3,161996.0,13.4998,13.5251,13.4998,13.5125,161996.0
2016-12-14 13:40:00,21.3,21.31,21.27,21.3,175787.0,13.5125,13.5188,13.4934,13.5125,175787.0
2016-12-14 13:50:00,21.3,21.31,21.29,21.29,260580.0,13.5125,13.5188,13.5061,13.5061,260580.0
2016-12-14 14:00:00,21.3,21.32,21.23,21.28,238775.0,13.5125,13.5251,13.4681,13.4998,238775.0
2016-12-14 14:10:00,21.28,21.29,21.13,21.15,345284.0,13.4998,13.5061,13.4046,13.4173,345284.0
2016-12-14 14:20:00,21.15,21.15,21.01,21.02,328512.0,13.4173,13.4173,13.3285,13.3348,328512.0
2016-12-14 14:30:00,21.02,21.09,21.01,21.09,316487.0,13.3348,13.3792,13.3285,13.3792,316487.0
2016-12-14 14:40:00,21.08,21.14,21.08,21.1,370352.0,13.3729,13.411,13.3729,13.3856,370352.0
2016-12-14 14:50:00,21.11,21.11,21.0,21.0,299811.0,13.3919,13.3919,13.3221,13.3221,299811.0
2016-12-14 15:00:00,21.0,21.04,20.9,20.91,457221.0,13.3221,13.3475,13.2587,13.265,457221.0
2016-12-14 15:10:00,20.91,20.95,20.82,20.85,552844.0,13.265,13.2904,13.208,13.227,552844.0
2016-12-14 15:20:00,20.85,20.89,20.83,20.85,384315.0,13.227,13.2524,13.2143,13.227,384315.0
2016-12-14 15:30:00,20.86,20.97,20.85,20.96,514255.0,13.2333,13.3031,13.227,13.2968,514255.0
2016-12-14 15:40:00,20.96,20.96,20.86,20.87,620831.0,13.2968,13.2968,13.2333,13.2397,620831.0
2016-12-14 15:50:00,20.87,20.88,20.8,20.83,1668457.0,13.2397,13.246,13.1953,13.2143,1668457.0
2016-12-15 09:30:00,20.79,20.86,20.75,20.78,625567.0,13.1889,13.2333,13.1635,13.1826,625567.0
2016-12-15 09:40:00,20.78,20.95,20.75,20.93,241898.0,13.1826,13.2904,13.1635,13.2777,241898.0
2016-12-15 09:50:00,20.92,20.97,20.87,20.91,260768.0,13.2714,13.3031,13.2397,13.265,260768.0
2016-12-15 10:00:00,20.92,20.99,20.88,20.97,427219.0,13.2714,13.3158,13.246,13.3031,427219.0
2016-12-15 10:10:00,20.98,21.02,20.93,20.95,346114.0,13.3095,13.3348,13.2777,13.2904,346114.0
2016-12-15 10:20:00,20.95,20.98,20.94,20.96,277314.0,13.2904,13.3095,13.2841,13.2968,277314.0
2016-12-15 10:30:00,20.97,21.04,20.96,21.04,278328.0,13.3031,13.3475,13.2968,13.3475,278328.0
2016-12-15 10:40:00,21.04,21.05,20.98,21.02,416430.0,13.3475,13.3539,13.3095,13.3348,416430.0
2016-12-15 10:50:00,21.02,21.02,20.95,20.96,288973.0,13.3348,13.3348,13.2904,13.2968,288973.0
2016-12-15 11:00:00,20.97,21.09,20.96,21.08,275465.0,13.3031,13.3792,13.2968,13.3729,275465.0
2016-12-15 11:10:00,21.08,21.12,21.06,21.1,237352.0,13.3729,13.3983,13.3602,13.3856,237352.0
2016-12-15 11:20:00,21.11,21.11,20.99,21.01,316433.0,13.3919,13.3919,13.3158,13.3285,316433.0
2016-12-15 11:30:00,21.02,21.05,21.0,21.02,336086.0,13.3348,13.3539,13.3221,13.3348,336086.0
2016-12-15 11:40:00,21.02,21.03,20.93,21.0,432000.0,13.3348,13.3412,13.2777,13.3221,432000.0
2016-12-15 11:50:00,21.0,21.01,20.94,20.96,345796.0,13.3221,13.3285,13.2841,13.2968,345796.0
2016-12-15 12:00:00,20.96,21.0,20.93,21.0,255506.0,13.2968,13.3221,13.2777,13.3221,255506.0
2016-12-15 12:10:00,21.0,21.05,20.99,21.05,258493.0,13.3221,13.3539,13.3158,13.3539,258493.0
2016-12-15 12:20:00,21.05,21.12,21.03,21.1,408070.0,13.3539,13.3983,13.3412,13.3856,408070.0
2016-12-15 12:30:00,21.09,21.14,21.08,21.12,177793.0,13.3792,13.411,13.3729,13.3983,177793.0
2016-12-15 12:40:00,21.12,21.14,21.09,21.11,148323.0,13.3983,13.411,13.3792,13.3919,148323.0
2016-12-15 12:50:00,21.11,21.11,21.07,21.09,99006.0,13.3919,13.3919,13.3665,13.3792,99006.0
2016-12-15 13:00:00,21.09,21.11,21.05,21.09,180293.0,13.3792,13.3919,13.3539,13.3792,180293.0
2016-12-15 13:10:00,21.09,21.1,21.04,21.04,134874.0,13.3792,13.3856,13.3475,13.3475,134874.0
2016-12-15 13:20:00,21.04,21.06,21.03,21.04,86279.0,13.3475,13.3602,13.3412,13.3475,86279.0
2016-12-15 13:30:00,21.04,21.05,20.99,21.0,178124.0,13.3475,13.3539,13.3158,13.3221,178124.0
2016-12-15 13:40:00,21.0,21.01,20.96,20.99,173549.0,13.3221,13.3285,13.2968,13.3158,173549.0
2016-12-15 13:50:00,20.99,21.01,20.95,20.98,224507.0,13.3158,13.3285,13.2904,13.3095,224507.0
2016-12-15 14:00:00,20.98,21.03,20.97,21.02,240285.0,13.3095,13.3412,13.3031,13.3348,240285.0
2016-12-15 14:10:00,21.02,21.04,21.0,21.0,152127.0,13.3348,13.3475,13.3221,13.3221,152127.0
2016-12-15 14:20:00,21.0,21.02,20.98,21.01,166430.0,13.3221,13.3348,13.3095,13.3285,166430.0
2016-12-15 14:30:00,21.0,21.03,20.99,21.02,191202.0,13.3221,13.3412,13.3158,13.3348,191202.0
2016-12-15 14:40:00,21.03,21.03,20.98,20.98,90930.0,13.3412,13.3412,13.3095,13.3095,90930.0
2016-12-15 14:50:00,20.98,21.02,20.97,20.98,198783.0,13.3095,13.3348,13.3031,13.3095,198783.0
2016-12-15 15:00:00,20.98,21.0,20.97,20.97,180058.0,13.3095,13.3221,13.3031,13.3031,180058.0
2016-12-15 15:10:00,20.97,20.99,20.95,20.96,159734.0,13.3031,13.3158,13.2904,13.2968,159734.0
2016-12-15 15:20:00,20.97,20.99,20.93,20.93,245786.0,13.3031,13.3158,13.2777,13.2777,245786.0
2016-12-15 15:30:00,20.93,20.98,20.93,20.97,302574.0,13.2777,13.3095,13.2777,13.3031,302574.0
2016-12-15 15:40:00,20.96,21.01,20.95,20.98,574604.0,13.2968,13.3285,13.2904,13.3095,574604.0
2016-12-15 15:50:00,20.99,21.03,20.98,21.02,1374621.0,13.3158,13.3412,13.3095,13.3348,1374621.0
2016-12-16 09:30:00,21.05,21.05,20.95,20.97,1927630.0,13.3539,13.3539,13.2904,13.3031,1927630.0
2016-12-16 09:40:00,20.97,21.09,20.94,21.07,433708.0,13.3031,13.3792,13.2841,13.3665,433708.0
2016-12-16 09:50:00,21.06,21.13,21.04,21.09,301974.0,13.3602,13.4046,13.3475,13.3792,301974.0
2016-12-16 10:00:00,21.09,21.11,21.04,21.1,403994.0,13.3792,13.3919,13.3475,13.3856,403994.0
2016-12-16 10:10:00,21.1,21.21,21.09,21.18,384974.0,13.3856,13.4554,13.3792,13.4363,384974.0
2016-12-16 10:20:00,21.17,21.24,21.17,21.22,178234.0,13.43,13.4744,13.43,13.4617,178234.0
2016-12-16 10:30:00,21.22,21.33,21.17,21.32,450233.0,13.4617,13.5315,13.43,13.5251,450233.0
2016-12-16 10:40:00,21.31,21.4,21.3,21.35,355342.0,13.5188,13.5759,13.5125,13.5442,355342.0
2016-12-16 10:50:00,21.35,21.36,21.3,21.31,290731.0,13.5442,13.5505,13.5125,13.5188,290731.0
2016-12-16 11:00:00,21.32,21.32,21.23,21.24,300172.0,13.5251,13.5251,13.4681,13.4744,300172.0
2016-12-16 11:10:00,21.24,21.28,21.2,21.23,230797.0,13.4744,13.4998,13.449,13.4681,230797.0
2016-12-16 11:20:00,21.23,21.27,21.22,21.24,235167.0,13.4681,13.4934,13.4617,13.4744,235167.0
2016-12-16 11:30:00,21.24,21.32,21.23,21.32,281497.0,13.4744,13.5251,13.4681,13.5251,281497.0
2016-12-16 11:40:00,21.32,21.36,21.3,21.3,153614.0,13.5251,13.5505,13.5125,13.5125,153614.0
2016-12-16 11:50:00,21.3,21.33,21.27,21.33,210833.0,13.5125,13.5315,13.4934,13.5315,210833.0
2016-12-16 12:00:00,21.33,21.33,21.26,21.27,187886.0,13.5315,13.5315,13.4871,13.4934,187886.0
2016-12-16 12:10:00,21.28,21.29,21.22,21.23,213517.0,13.4998,13.5061,13.4617,13.4681,213517.0
2016-12-16 12:20:00,21.24,21.26,21.22,21.23,128999.0,13.4744,13.4871,13.4617,13.4681,128999.0
2016-12-16 12:30:00,21.23,21.26,21.21,21.25,152073.0,13.4681,13.4871,13.4554,13.4807,152073.0
2016-12-16 12:40:00,21.26,21.31,21.25,21.29,237344.0,13.4871,13.5188,13.4807,13.5061,237344.0
2016-12-16 12:50:00,21.29,21.29,21.25,21.28,196149.0,13.5061,13.5061,13.4807,13.4998,196149.0
2016-12-16 13:00:00,21.28,21.29,21.24,21.25,222724.0,13.4998,13.5061,13.4744,13.4807,222724.0
2016-12-16 13:10:00,21.25,21.26,21.21,21.23,237303.0,13.4807,13.4871,13.4554,13.4681,237303.0
2016-12-16 13:20:00,21.23,21.27,21.22,21.24,150175.0,13.4681,13.4934,13.4617,13.4744,150175.0
2016-12-16 13:30:00,21.24,21.31,21.24,21.28,220883.0,13.4744,13.5188,13.4744,13.4998,220883.0
2016-12-16 13:40:00,21.28,21.3,21.24,21.25,325199.0,13.4998,13.5125,13.4744,13.4807,325199.0
2016-12-16 13:50:00,21.25,21.26,21.21,21.24,243663.0,13.4807,13.4871,13.4554,13.4744,243663.0
2016-12-16 14:00:00,21.24,21.28,21.23,21.28,271874.0,13.4744,13.4998,13.4681,13.4998,271874.0
2016-12-16 14:10:00,21.28,21.29,21.27,21.28,170008.0,13.4998,13.5061,13.4934,13.4998,170008.0
2016-12-16 14:20:00,21.28,21.33,21.26,21.33,320250.0,13.4998,13.5315,13.4871,13.5315,320250.0
2016-12-16 14:30:00,21.32,21.33,21.29,21.3,207472.0,13.5251,13.5315,13.5061,13.5125,207472.0
2016-12-16 14:40:00,21.29,21.36,21.26,21.32,533548.0,13.5061,13.5505,13.4871,13.5251,533548.0
2016-12-16 14:50:00,21.33,21.33,21.28,21.28,294646.0,13.5315,13.5315,13.4998,13.4998,294646.0
2016-12-16 15:00:00,21.28,21.31,21.26,21.27,263338.0,13.4998,13.5188,13.4871,13.4934,263338.0
2016-12-16 15:10:00,21.27,21.27,21.23,21.24,276209.0,13.4934,13.4934,13.4681,13.4744,276209.0
2016-12-16 15:20:00,21.25,21.27,21.23,21.25,353784.0,13.4807,13.4934,13.4681,13.4807,353784.0
2016-12-16 15:30:00,21.25,21.33,21.25,21.32,506058.0,13.4807,13.5315,13.4807,13.5251,506058.0
2016-12-16 15:40:00,21.32,21.37,21.29,21.35,663659.0,13.5251,13.5569,13.5061,13.5442,663659.0
2016-12-16 15:50:00,21.35,21.4,21.33,21.34,2285133.0,13.5442,13.5759,13.5315,13.5378,2285133.0
2016-12-19 09:30:00,21.3,21.32,21.2,21.27,465321.0,13.5125,13.5251,13.449,13.4934,465321.0
2016-12-19 09:40:00,21.28,21.35,21.25,21.31,236598.0,13.4998,13.5442,13.4807,13.5188,236598.0
2016-12-19 09:50:00,21.32,21.33,21.1,21.1,404062.0,13.5251,13.5315,13.3856,13.3856,404062.0
2016-12-19 10:00:00,21.11,21.13,21.05,21.05,304517.0,13.3919,13.4046,13.3539,13.3539,304517.0
2016-12-19 10:10:00,21.06,21.15,21.05,21.15,235359.0,13.3602,13.4173,13.3539,13.4173,235359.0
2016-12-19 10:20:00,21.15,21.19,21.13,21.17,214814.0,13.4173,13.4427,13.4046,13.43,214814.0
2016-12-19 10:30:00,21.16,21.22,21.14,21.16,184174.0,13.4236,13.4617,13.411,13.4236,184174.0
2016-12-19 10:40:00,21.16,21.18,21.14,21.16,159469.0,13.4236,13.4363,13.411,13.4236,159469.0
2016-12-19 10:50:00,21.16,21.18,21.15,21.17,130385.0,13.4236,13.4363,13.4173,13.43,130385.0
2016-12-19 11:00:00,21.17,21.17,21.11,21.13,140236.0,13.43,13.43,13.3919,13.4046,140236.0
2016-12-19 11:10:00,21.13,21.16,21.11,21.12,144142.0,13.4046,13.4236,13.3919,13.3983,144142.0
2016-12-19 11:20:00,21.13,21.18,21.1,21.17,163100.0,13.4046,13.4363,13.3856,13.43,163100.0
2016-12-19 11:30:00,21.16,21.19,21.13,21.16,117066.0,13.4236,13.4427,13.4046,13.4236,117066.0
2016-12-19 11:40:00,21.17,21.17,21.13,21.16,157747.0,13.43,13.43,13.4046,13.4236,157747.0
2016-12-19 11:50:00,21.16,21.18,21.14,21.17,106692.0,13.4236,13.4363,13.411,13.43,106692.0
2016-12-19 12:00:00,21.17,21.2,21.15,21.19,96605.0,13.43,13.449,13.4173,13.4427,96605.0
2016-12-19 12:10:00,21.19,21.2,21.15,21.15,128753.0,13.4427,13.449,13.4173,13.4173,128753.0
2016-12-19 12:20:00,21.16,21.17,21.13,21.15,159325.0,13.4236,13.43,13.4046,13.4173,159325.0
2016-12-19 12:30:00,21.16,21.17,21.13,21.15,126310.0,13.4236,13.43,13.4046,13.4173,126310.0
2016-12-19 12:40:00,21.16,21.19,21.14,21.19,124311.0,13.4236,13.4427,13.411,13.4427,124311.0
2016-12-19 12:50:00,21.18,21.19,21.16,21.17,154097.0,13.4363,13.4427,13.4236,13.43,154097.0
2016-12-19 13:00:00,21.16,21.17,21.16,21.16,62270.0,13.4236,13.43,13.4236,13.4236,62270.0
2016-12-19 13:10:00,21.17,21.17,21.1,21.1,166478.0,13.43,13.43,13.3856,13.3856,166478.0
2016-12-19 13:20:00,21.1,21.11,21.08,21.1,228393.0,13.3856,13.3919,13.3729,13.3856,228393.0
2016-12-19 13:30:00,21.1,21.11,21.02,21.03,145940.0,13.3856,13.3919,13.3348,13.3412,145940.0
2016-12-19 13:40:00,21.03,21.06,21.02,21.03,156353.0,13.3412,13.3602,13.3348,13.3412,156353.0
2016-12-19 13:50:00,21.04,21.09,21.03,21.08,148894.0,13.3475,13.3792,13.3412,13.3729,148894.0
2016-12-19 14:00:00,21.09,21.1,21.07,21.1,161132.0,13.3792,13.3856,13.3665,13.3856,161132.0
2016-12-19 14:10:00,21.1,21.14,21.08,21.14,183728.0,13.3856,13.411,13.3729,13.411,183728.0
2016-12-19 14:20:00,21.14,21.14,21.08,21.09,129487.0,13.411,13.411,13.3729,13.3792,129487.0
2016-12-19 14:30:00,21.08,21.09,21.04,21.05,125747.0,13.3729,13.3792,13.3475,13.3539,125747.0
2016-12-19 14:40:00,21.05,21.07,21.02,21.03,175799.0,13.3539,13.3665,13.3348,13.3412,175799.0
2016-12-19 14:50:00,21.03,21.03,20.97,20.98,399726.0,13.3412,13.3412,13.3031,13.3095,399726.0
2016-12-19 15:00:00,20.98,21.03,20.98,21.02,151721.0,13.3095,13.3412,13.3095,13.3348,151721.0
2016-12-19 15:10:00,21.03,21.03,20.96,20.97,278537.0,13.3412,13.3412,13.2968,13.3031,278537.0
2016-12-19 15:20:00,20.97,21.01,20.97,21.01,320453.0,13.3031,13.3285,13.3031,13.3285,320453.0
2016-12-19 15:30:00,21.01,21.01,20.97,20.99,221801.0,13.3285,13.3285,13.3031,13.3158,221801.0
2016-12-19 15:40:00,21.0,21.01,20.97,21.01,275873.0,13.3221,13.3285,13.3031,13.3285,275873.0
2016-12-19 15:50:00,21.01,21.01,20.96,21.0,601203.0,13.3285,13.3285,13.2968,13.3221,601203.0
2016-12-20 09:30:00,21.08,21.14,21.02,21.07,574188.0,13.3729,13.411,13.3348,13.3665,574188.0
2016-12-20 09:40:00,21.07,21.07,21.0,21.01,468360.0,13.3665,13.3665,13.3221,13.3285,468360.0
2016-12-20 09:50:00,21.02,21.1,21.02,21.06,475296.0,13.3348,13.3856,13.3348,13.3602,475296.0
2016-12-20 10:00:00,21.06,21.09,21.03,21.08,369554.0,13.3602,13.3792,13.3412,13.3729,369554.0
2016-12-20 10:10:00,21.07,21.08,20.93,20.93,257907.0,13.3665,13.3729,13.2777,13.2777,257907.0
2016-12-20 10:20:00,20.94,20.94,20.88,20.9,347914.0,13.2841,13.2841,13.246,13.2587,347914.0
2016-12-20 10:30:00,20.91,21.01,20.9,20.98,500756.0,13.265,13.3285,13.2587,13.3095,500756.0
2016-12-20 10:40:00,20.99,21.02,20.97,21.0,204532.0,13.3158,13.3348,13.3031,13.3221,204532.0
2016-12-20 10:50:00,21.01,21.02,20.99,21.01,270097.0,13.3285,13.3348,13.3158,13.3285,270097.0
2016-12-20 11:00:00,21.01,21.02,20.99,21.01,141013.0,13.3285,13.3348,13.3158,13.3285,141013.0
2016-12-20 11:10:00,21.0,21.02,20.99,21.01,250001.0,13.3221,13.3348,13.3158,13.3285,250001.0
2016-12-20 11:20:00,21.01,21.02,21.0,21.02,182291.0,13.3285,13.3348,13.3221,13.3348,182291.0
2016-12-20 11:30:00,21.02,21.06,21.01,21.03,287495.0,13.3348,13.3602,13.3285,13.3412,287495.0
2016-12-20 11:40:00,21.04,21.04,20.99,20.99,210589.0,13.3475,13.3475,13.3158,13.3158,210589.0
2016-12-20 11:50:00,21.0,21.0,20.97,21.0,201679.0,13.3221,13.3221,13.3031,13.3221,201679.0
2016-12-20 12:00:00,20.99,21.0,20.94,20.95,170747.0,13.3158,13.3221,13.2841,13.2904,170747.0
2016-12-20 12:10:00,20.94,20.99,20.93,20.98,222786.0,13.2841,13.3158,13.2777,13.3095,222786.0
2016-12-20 12:20:00,20.99,21.0,20.97,20.98,132369.0,13.3158,13.3221,13.3031,13.3095,132369.0
2016-12-20 12:30:00,20.97,20.98,20.95,20.96,99684.0,13.3031,13.3095,13.2904,13.2968,99684.0
2016-12-20 12:40:00,20.96,20.97,20.92,20.93,108299.0,13.2968,13.3031,13.2714,13.2777,108299.0
2016-12-20 12:50:00,20.94,20.95,20.92,20.93,138572.0,13.2841,13.2904,13.2714,13.2777,138572.0
2016-12-20 13:00:00,20.93,20.96,20.92,20.94,198945.0,13.2777,13.2968,13.2714,13.2841,198945.0
2016-12-20 13:10:00,20.94,20.95,20.9,20.92,177704.0,13.2841,13.2904,13.2587,13.2714,177704.0
2016-12-20 13:20:00,20.92,20.93,20.9,20.92,116269.0,13.2714,13.2777,13.2587,13.2714,116269.0
2016-12-20 13:30:00,20.91,20.93,20.88,20.89,185781.0,13.265,13.2777,13.246,13.2524,185781.0
2016-12-20 13:40:00,20.89,20.89,20.85,20.86,159775.0,13.2524,13.2524,13.227,13.2333,159775.0
2016-12-20 13:50:00,20.85,20.87,20.83,20.84,213792.0,13.227,13.2397,13.2143,13.2206,213792.0
2016-12-20 14:00:00,20.83,20.84,20.82,20.83,144661.0,13.2143,13.2206,13.208,13.2143,144661.0
2016-12-20 14:10:00,20.82,20.85,20.81,20.82,228231.0,13.208,13.227,13.2016,13.208,228231.0
2016-12-20 14:20:00,20.82,20.83,20.81,20.81,162890.0,13.208,13.2143,13.2016,13.2016,162890.0
2016-12-20 14:30:00,20.82,20.85,20.79,20.82,319297.0,13.208,13.227,13.1889,13.208,319297.0
2016-12-20 14:40:00,20.82,20.84,20.81,20.82,162245.0,13.208,13.2206,13.2016,13.208,162245.0
2016-12-20 14:50:00,20.82,20.84,20.81,20.83,198453.0,13.208,13.2206,13.2016,13.2143,198453.0
2016-12-20 15:00:00,20.83,20.84,20.8,20.8,247050.0,13.2143,13.2206,13.1953,13.1953,247050.0
2016-12-20 15:10:00,20.8,20.82,20.78,20.8,358861.0,13.1953,13.208,13.1826,13.1953,358861.0
2016-12-20 15:20:00,20.8,20.81,20.78,20.8,254391.0,13.1953,13.2016,13.1826,13.1953,254391.0
2016-12-20 15:30:00,20.8,20.8,20.76,20.78,416991.0,13.1953,13.1953,13.1699,13.1826,416991.0
2016-12-20 15:40:00,20.78,20.78,20.74,20.74,576487.0,13.1826,13.1826,13.1572,13.1572,576487.0
2016-12-20 15:50:00,20.74,20.76,20.72,20.76,3103038.0,13.1572,13.1699,13.1445,13.1699,3103038.0
2016-12-21 09:30:00,20.8,20.82,20.74,20.8,460756.0,13.1953,13.208,13.1572,13.1953,460756.0
2016-12-21 09:40:00,20.8,20.92,20.79,20.91,282012.0,13.1953,13.2714,13.1889,13.265,282012.0
2016-12-21 09:50:00,20.91,20.97,20.88,20.97,348848.0,13.265,13.3031,13.246,13.3031,348848.0
2016-12-21 10:00:00,20.97,21.0,20.95,20.95,273311.0,13.3031,13.3221,13.2904,13.2904,273311.0
2016-12-21 10:10:00,20.96,20.97,20.91,20.91,222373.0,13.2968,13.3031,13.265,13.265,222373.0
2016-12-21 10:20:00,20.91,20.91,20.81,20.85,583035.0,13.265,13.265,13.2016,13.227,583035.0
2016-12-21 10:30:00,20.84,20.96,20.72,20.96,411138.0,13.2206,13.2968,13.1445,13.2968,411138.0
2016-12-21 10:40:00,20.96,20.96,20.9,20.92,267301.0,13.2968,13.2968,13.2587,13.2714,267301.0
2016-12-21 10:50:00,20.93,20.97,20.92,20.96,256385.0,13.2777,13.3031,13.2714,13.2968,256385.0
2016-12-21 11:00:00,20.96,20.98,20.93,20.96,209133.0,13.2968,13.3095,13.2777,13.2968,209133.0
2016-12-21 11:10:00,20.96,21.02,20.94,21.0,526434.0,13.2968,13.3348,13.2841,13.3221,526434.0
2016-12-21 11:20:00,21.0,21.05,20.99,21.04,297851.0,13.3221,13.3539,13.3158,13.3475,297851.0
2016-12-21 11:30:00,21.05,21.08,21.02,21.07,304343.0,13.3539,13.3729,13.3348,13.3665,304343.0
2016-12-21 11:40:00,21.07,21.08,21.04,21.07,332606.0,13.3665,13.3729,13.3475,13.3665,332606.0
2016-12-21 11:50:00,21.07,21.09,21.05,21.06,323755.0,13.3665,13.3792,13.3539,13.3602,323755.0
2016-12-21 12:00:00,21.07,21.11,21.06,21.1,431695.0,13.3665,13.3919,13.3602,13.3856,431695.0
2016-12-21 12:10:00,21.1,21.15,21.09,21.14,284640.0,13.3856,13.4173,13.3792,13.411,284640.0
2016-12-21 12:20:00,21.14,21.16,21.11,21.14,258156.0,13.411,13.4236,13.3919,13.411,258156.0
2016-12-21 12:30:00,21.15,21.15,21.12,21.15,184349.0,13.4173,13.4173,13.3983,13.4173,184349.0
2016-12-21 12:40:00,21.15,21.15,21.11,21.12,250141.0,13.4173,13.4173,13.3919,13.3983,250141.0
2016-12-21 12:50:00,21.12,21.13,21.08,21.08,255222.0,13.3983,13.4046,13.3729,13.3729,255222.0
2016-12-21 13:00:00,21.08,21.11,21.06,21.1,231642.0,13.3729,13.3919,13.3602,13.3856,231642.0
2016-12-21 13:10:00,21.1,21.13,21.09,21.11,190389.0,13.3856,13.4046,13.3792,13.3919,190389.0
2016-12-21 13:20:00,21.12,21.13,21.1,21.11,228951.0,13.3983,13.4046,13.3856,13.3919,228951.0
2016-12-21 13:30:00,21.12,21.14,21.09,21.14,187162.0,13.3983,13.411,13.3792,13.411,187162.0
2016-12-21 13:40:00,21.14,21.15,21.1,21.12,401621.0,13.411,13.4173,13.3856,13.3983,401621.0
2016-12-21 13:50:00,21.11,21.13,21.07,21.07,193013.0,13.3919,13.4046,13.3665,13.3665,193013.0
2016-12-21 14:00:00,21.07,21.13,21.07,21.12,140358.0,13.3665,13.4046,13.3665,13.3983,140358.0
2016-12-21 14:10:00,21.13,21.13,21.08,21.1,182901.0,13.4046,13.4046,13.3729,13.3856,182901.0
2016-12-21 14:20:00,21.11,21.11,21.07,21.09,178179.0,13.3919,13.3919,13.3665,13.3792,178179.0
2016-12-21 14:30:00,21.1,21.14,21.08,21.14,200520.0,13.3856,13.411,13.3729,13.411,200520.0
2016-12-21 14:40:00,21.14,21.18,21.13,21.18,174348.0,13.411,13.4363,13.4046,13.4363,174348.0
2016-12-21 14:50:00,21.18,21.21,21.16,21.19,494874.0,13.4363,13.4554,13.4236,13.4427,494874.0
2016-12-21 15:00:00,21.19,21.19,21.16,21.17,238155.0,13.4427,13.4427,13.4236,13.43,238155.0
2016-12-21 15:10:00,21.17,21.18,21.14,21.15,604781.0,13.43,13.4363,13.411,13.4173,604781.0
2016-12-21 15:20:00,21.16,21.16,21.13,21.14,239538.0,13.4236,13.4236,13.4046,13.411,239538.0
2016-12-21 15:30:00,21.14,21.15,21.1,21.12,410403.0,13.411,13.4173,13.3856,13.3983,410403.0
2016-12-21 15:40:00,21.11,21.14,21.1,21.12,374054.0,13.3919,13.411,13.3856,13.3983,374054.0
2016-12-21 15:50:00,21.12,21.18,21.12,21.17,1396379.0,13.3983,13.4363,13.3983,13.43,1396379.0
2016-12-22 09:30:00,21.01,21.13,20.9,21.12,562552.0,13.3285,13.4046,13.2587,13.3983,562552.0
2016-12-22 09:40:00,21.12,21.2,21.11,21.12,252239.0,13.3983,13.449,13.3919,13.3983,252239.0
2016-12-22 09:50:00,21.13,21.16,21.09,21.15,267010.0,13.4046,13.4236,13.3792,13.4173,267010.0
2016-12-22 10:00:00,21.15,21.23,21.14,21.19,285701.0,13.4173,13.4681,13.411,13.4427,285701.0
2016-12-22 10:10:00,21.19,21.23,21.18,21.22,243970.0,13.4427,13.4681,13.4363,13.4617,243970.0
2016-12-22 10:20:00,21.22,21.23,21.15,21.16,241430.0,13.4617,13.4681,13.4173,13.4236,241430.0
2016-12-22 10:30:00,21.17,21.2,21.16,21.17,163222.0,13.43,13.449,13.4236,13.43,163222.0
2016-12-22 10:40:00,21.17,21.22,21.14,21.14,159818.0,13.43,13.4617,13.411,13.411,159818.0
2016-12-22 10:50:00,21.15,21.17,21.12,21.14,179395.0,13.4173,13.43,13.3983,13.411,179395.0
2016-12-22 11:00:00,21.14,21.15,21.09,21.1,159726.0,13.411,13.4173,13.3792,13.3856,159726.0
2016-12-22 11:10:00,21.1,21.14,21.08,21.12,179025.0,13.3856,13.411,13.3729,13.3983,179025.0
2016-12-22 11:20:00,21.12,21.13,21.06,21.09,202696.0,13.3983,13.4046,13.3602,13.3792,202696.0
2016-12-22 11:30:00,21.08,21.1,21.03,21.04,162273.0,13.3729,13.3856,13.3412,13.3475,162273.0
2016-12-22 11:40:00,21.03,21.05,21.01,21.02,145988.0,13.3412,13.3539,13.3285,13.3348,145988.0
2016-12-22 11:50:00,21.02,21.06,21.01,21.05,113623.0,13.3348,13.3602,13.3285,13.3539,113623.0
2016-12-22 12:00:00,21.05,21.06,20.95,20.95,173387.0,13.3539,13.3602,13.2904,13.2904,173387.0
2016-12-22 12:10:00,20.95,20.96,20.9,20.93,179182.0,13.2904,13.2968,13.2587,13.2777,179182.0
2016-12-22 12:20:00,20.94,20.96,20.92,20.94,123470.0,13.2841,13.2968,13.2714,13.2841,123470.0
2016-12-22 12:30:00,20.94,20.96,20.9,20.93,164253.0,13.2841,13.2968,13.2587,13.2777,164253.0
2016-12-22 12:40:00,20.94,21.0,20.93,20.97,172995.0,13.2841,13.3221,13.2777,13.3031,172995.0
2016-12-22 12:50:00,20.98,21.01,20.97,21.0,129993.0,13.3095,13.3285,13.3031,13.3221,129993.0
2016-12-22 13:00:00,21.0,21.03,20.98,21.02,188943.0,13.3221,13.3412,13.3095,13.3348,188943.0
2016-12-22 13:10:00,21.03,21.05,21.01,21.04,181536.0,13.3412,13.3539,13.3285,13.3475,181536.0
2016-12-22 13:20:00,21.05,21.08,21.04,21.07,145870.0,13.3539,13.3729,13.3475,13.3665,145870.0
2016-12-22 13:30:00,21.07,21.11,21.06,21.1,335595.0,13.3665,13.3919,13.3602,13.3856,335595.0
2016-12-22 13:40:00,21.1,21.15,21.09,21.14,240693.0,13.3856,13.4173,13.3792,13.411,240693.0
2016-12-22 13:50:00,21.14,21.14,21.11,21.12,206241.0,13.411,13.411,13.3919,13.3983,206241.0
2016-12-22 14:00:00,21.13,21.16,21.12,21.15,183704.0,13.4046,13.4236,13.3983,13.4173,183704.0
2016-12-22 14:10:00,21.15,21.19,21.14,21.14,267032.0,13.4173,13.4427,13.411,13.411,267032.0
2016-12-22 14:20:00,21.14,21.16,21.1,21.12,156076.0,13.411,13.4236,13.3856,13.3983,156076.0
2016-12-22 14:30:00,21.12,21.13,21.1,21.1,110278.0,13.3983,13.4046,13.3856,13.3856,110278.0
2016-12-22 14:40:00,21.1,21.11,21.07,21.11,111173.0,13.3856,13.3919,13.3665,13.3919,111173.0
2016-12-22 14:50:00,21.11,21.12,21.08,21.1,149298.0,13.3919,13.3983,13.3729,13.3856,149298.0
2016-12-22 15:00:00,21.1,21.11,21.05,21.05,185444.0,13.3856,13.3919,13.3539,13.3539,185444.0
2016-12-22 15:10:00,21.06,21.06,21.0,21.01,189131.0,13.3602,13.3602,13.3221,13.3285,189131.0
2016-12-22 15:20:00,21.0,21.01,20.98,20.99,215340.0,13.3221,13.3285,13.3095,13.3158,215340.0
2016-12-22 15:30:00,20.99,21.0,20.96,20.97,229554.0,13.3158,13.3221,13.2968,13.3031,229554.0
2016-12-22 15:40:00,20.97,21.0,20.97,21.0,348642.0,13.3031,13.3221,13.3031,13.3221,348642.0
2016-12-22 15:50:00,21.0,21.01,20.98,20.98,1036413.0,13.3221,13.3285,13.3095,13.3095,1036413.0
2016-12-23 09:30:00,20.93,20.95,20.84,20.85,307158.0,13.2777,13.2904,13.2206,13.227,307158.0
2016-12-23 09:40:00,20.84,20.85,20.81,20.84,256555.0,13.2206,13.227,13.2016,13.2206,256555.0
2016-12-23 09:50:00,20.84,20.91,20.83,20.89,246232.0,13.2206,13.265,13.2143,13.2524,246232.0
2016-12-23 10:00:00,20.88,20.95,20.88,20.88,331847.0,13.246,13.2904,13.246,13.246,331847.0
2016-12-23 10:10:00,20.89,21.01,20.87,20.99,338423.0,13.2524,13.3285,13.2397,13.3158,338423.0
2016-12-23 10:20:00,20.99,21.06,20.99,21.05,306443.0,13.3158,13.3602,13.3158,13.3539,306443.0
2016-12-23 10:30:00,21.05,21.09,21.04,21.06,148259.0,13.3539,13.3792,13.3475,13.3602,148259.0
2016-12-23 10:40:00,21.06,21.09,21.03,21.09,137541.0,13.3602,13.3792,13.3412,13.3792,137541.0
2016-12-23 10:50:00,21.09,21.14,21.08,21.13,178079.0,13.3792,13.411,13.3729,13.4046,178079.0
2016-12-23 11:00:00,21.13,21.13,21.05,21.06,399929.0,13.4046,13.4046,13.3539,13.3602,399929.0
2016-12-23 11:10:00,21.07,21.09,21.06,21.08,138484.0,13.3665,13.3792,13.3602,13.3729,138484.0
2016-12-23 11:20:00,21.09,21.11,21.06,21.09,185670.0,13.3792,13.3919,13.3602,13.3792,185670.0
2016-12-23 11:30:00,21.1,21.17,21.08,21.13,416217.0,13.3856,13.43,13.3729,13.4046,416217.0
2016-12-23 11:40:00,21.13,21.15,21.11,21.11,211507.0,13.4046,13.4173,13.3919,13.3919,211507.0
2016-12-23 11:50:00,21.12,21.13,21.07,21.08,147058.0,13.3983,13.4046,13.3665,13.3729,147058.0
2016-12-23 12:00:00,21.08,21.11,21.07,21.08,115900.0,13.3729,13.3919,13.3665,13.3729,115900.0
2016-12-23 12:10:00,21.08,21.09,21.05,21.06,120825.0,13.3729,13.3792,13.3539,13.3602,120825.0
2016-12-23 12:20:00,21.07,21.09,21.05,21.08,113348.0,13.3665,13.3792,13.3539,13.3729,113348.0
2016-12-23 12:30:00,21.08,21.11,21.08,21.08,168987.0,13.3729,13.3919,13.3729,13.3729,168987.0
2016-12-23 12:40:00,21.09,21.1,21.07,21.1,67265.0,13.3792,13.3856,13.3665,13.3856,67265.0
2016-12-23 12:50:00,21.1,21.12,21.08,21.11,99180.0,13.3856,13.3983,13.3729,13.3919,99180.0
2016-12-23 13:00:00,21.1,21.13,21.09,21.12,147434.0,13.3856,13.4046,13.3792,13.3983,147434.0
2016-12-23 13:10:00,21.12,21.13,21.12,21.13,78427.0,13.3983,13.4046,13.3983,13.4046,78427.0
2016-12-23 13:20:00,21.13,21.16,21.12,21.16,119581.0,13.4046,13.4236,13.3983,13.4236,119581.0
2016-12-23 13:30:00,21.16,21.17,21.12,21.17,141242.0,13.4236,13.43,13.3983,13.43,141242.0
2016-12-23 13:40:00,21.17,21.18,21.15,21.17,144266.0,13.43,13.4363,13.4173,13.43,144266.0
2016-12-23 13:50:00,21.17,21.18,21.15,21.17,67776.0,13.43,13.4363,13.4173,13.43,67776.0
2016-12-23 14:00:00,21.17,21.19,21.16,21.18,109981.0,13.43,13.4427,13.4236,13.4363,109981.0
2016-12-23 14:10:00,21.18,21.2,21.17,21.2,86059.0,13.4363,13.449,13.43,13.449,86059.0
2016-12-23 14:20:00,21.2,21.2,21.16,21.2,167697.0,13.449,13.449,13.4236,13.449,167697.0
2016-12-23 14:30:00,21.19,21.21,21.17,21.18,159245.0,13.4427,13.4554,13.43,13.4363,159245.0
2016-12-23 14:40:00,21.19,21.21,21.16,21.16,118917.0,13.4427,13.4554,13.4236,13.4236,118917.0
2016-12-23 14:50:00,21.16,21.18,21.15,21.16,118698.0,13.4236,13.4363,13.4173,13.4236,118698.0
2016-12-23 15:00:00,21.16,21.18,21.14,21.14,125561.0,13.4236,13.4363,13.411,13.411,125561.0
2016-12-23 15:10:00,21.14,21.15,21.08,21.09,236492.0,13.411,13.4173,13.3729,13.3792,236492.0
2016-12-23 15:20:00,21.09,21.09,21.06,21.08,137677.0,13.3792,13.3792,13.3602,13.3729,137677.0
2016-12-23 15:30:00,21.09,21.09,21.06,21.09,257346.0,13.3792,13.3792,13.3602,13.3792,257346.0
2016-12-23 15:40:00,21.08,21.12,21.08,21.12,235461.0,13.3729,13.3983,13.3729,13.3983,235461.0
2016-12-23 15:50:00,21.12,21.13,21.11,21.13,496305.0,13.3983,13.4046,13.3919,13.4046,496305.0
2016-12-27 09:30:00,21.11,21.2,21.07,21.17,295403.0,13.3919,13.449,13.3665,13.43,295403.0
2016-12-27 09:40:00,21.18,21.18,21.05,21.06,274790.0,13.4363,13.4363,13.3539,13.3602,274790.0
2016-12-27 09:50:00,21.07,21.15,21.06,21.13,192570.0,13.3665,13.4173,13.3602,13.4046,192570.0
2016-12-27 10:00:00,21.13,21.13,21.08,21.1,153783.0,13.4046,13.4046,13.3729,13.3856,153783.0
2016-12-27 10:10:00,21.1,21.11,21.06,21.08,173559.0,13.3856,13.3919,13.3602,13.3729,173559.0
2016-12-27 10:20:00,21.09,21.12,21.05,21.11,169285.0,13.3792,13.3983,13.3539,13.3919,169285.0
2016-12-27 10:30:00,21.12,21.12,21.07,21.07,136395.0,13.3983,13.3983,13.3665,13.3665,136395.0
2016-12-27 10:40:00,21.08,21.11,21.06,21.1,241130.0,13.3729,13.3919,13.3602,13.3856,241130.0
2016-12-27 10:50:00,21.1,21.14,21.09,21.11,212923.0,13.3856,13.411,13.3792,13.3919,212923.0
2016-12-27 11:00:00,21.11,21.16,21.09,21.15,422045.0,13.3919,13.4236,13.3792,13.4173,422045.0
2016-12-27 11:10:00,21.14,21.2,21.14,21.18,164175.0,13.411,13.449,13.411,13.4363,164175.0
2016-12-27 11:20:00,21.18,21.22,21.17,21.22,193156.0,13.4363,13.4617,13.43,13.4617,193156.0
2016-12-27 11:30:00,21.21,21.25,21.21,21.23,251355.0,13.4554,13.4807,13.4554,13.4681,251355.0
2016-12-27 11:40:00,21.23,21.25,21.21,21.23,270794.0,13.4681,13.4807,13.4554,13.4681,270794.0
2016-12-27 11:50:00,21.23,21.24,21.21,21.21,148880.0,13.4681,13.4744,13.4554,13.4554,148880.0
2016-12-27 12:00:00,21.22,21.23,21.2,21.21,162873.0,13.4617,13.4681,13.449,13.4554,162873.0
2016-12-27 12:10:00,21.21,21.23,21.2,21.22,159741.0,13.4554,13.4681,13.449,13.4617,159741.0
2016-12-27 12:20:00,21.22,21.25,21.2,21.22,187992.0,13.4617,13.4807,13.449,13.4617,187992.0
2016-12-27 12:30:00,21.23,21.24,21.21,21.23,118951.0,13.4681,13.4744,13.4554,13.4681,118951.0
2016-12-27 12:40:00,21.23,21.25,21.22,21.24,125252.0,13.4681,13.4807,13.4617,13.4744,125252.0
2016-12-27 12:50:00,21.23,21.24,21.23,21.24,85789.0,13.4681,13.4744,13.4681,13.4744,85789.0
2016-12-27 13:00:00,21.23,21.24,21.22,21.22,107388.0,13.4681,13.4744,13.4617,13.4617,107388.0
2016-12-27 13:10:00,21.23,21.25,21.22,21.23,104903.0,13.4681,13.4807,13.4617,13.4681,104903.0
2016-12-27 13:20:00,21.23,21.25,21.2,21.22,137219.0,13.4681,13.4807,13.449,13.4617,137219.0
2016-12-27 13:30:00,21.21,21.24,21.21,21.23,103554.0,13.4554,13.4744,13.4554,13.4681,103554.0
2016-12-27 13:40:00,21.23,21.24,21.21,21.23,101206.0,13.4681,13.4744,13.4554,13.4681,101206.0
2016-12-27 13:50:00,21.23,21.25,21.23,21.24,184002.0,13.4681,13.4807,13.4681,13.4744,184002.0
2016-12-27 14:00:00,21.24,21.25,21.23,21.23,129119.0,13.4744,13.4807,13.4681,13.4681,129119.0
2016-12-27 14:10:00,21.23,21.24,21.23,21.23,93603.0,13.4681,13.4744,13.4681,13.4681,93603.0
2016-12-27 14:20:00,21.23,21.24,21.21,21.22,203736.0,13.4681,13.4744,13.4554,13.4617,203736.0
2016-12-27 14:30:00,21.22,21.23,21.2,21.21,121142.0,13.4617,13.4681,13.449,13.4554,121142.0
2016-12-27 14:40:00,21.21,21.21,21.18,21.2,190392.0,13.4554,13.4554,13.4363,13.449,190392.0
2016-12-27 14:50:00,21.2,21.21,21.19,21.2,153440.0,13.449,13.4554,13.4427,13.449,153440.0
2016-12-27 15:00:00,21.2,21.2,21.14,21.15,217111.0,13.449,13.449,13.411,13.4173,217111.0
2016-12-27 15:10:00,21.15,21.16,21.11,21.14,272129.0,13.4173,13.4236,13.3919,13.411,272129.0
2016-12-27 15:20:00,21.14,21.14,21.12,21.13,247044.0,13.411,13.411,13.3983,13.4046,247044.0
2016-12-27 15:30:00,21.13,21.14,21.1,21.12,325491.0,13.4046,13.411,13.3856,13.3983,325491.0
2016-12-27 15:40:00,21.11,21.13,21.09,21.12,548156.0,13.3919,13.4046,13.3792,13.3983,548156.0
2016-12-27 15:50:00,21.12,21.15,21.11,21.13,812425.0,13.3983,13.4173,13.3919,13.4046,812425.0
2016-12-28 09:30:00,21.15,21.36,21.15,21.36,576883.0,13.4173,13.5505,13.4173,13.5505,576883.0
2016-12-28 09:40:00,21.36,21.44,21.34,21.38,436288.0,13.5505,13.6013,13.5378,13.5632,436288.0
2016-12-28 09:50:00,21.38,21.43,21.34,21.42,496697.0,13.5632,13.5949,13.5378,13.5886,496697.0
2016-12-28 10:00:00,21.42,21.43,21.32,21.33,304276.0,13.5886,13.5949,13.5251,13.5315,304276.0
2016-12-28 10:10:00,21.32,21.35,21.28,21.28,169571.0,13.5251,13.5442,13.4998,13.4998,169571.0
2016-12-28 10:20:00,21.29,21.29,21.21,21.23,194279.0,13.5061,13.5061,13.4554,13.4681,194279.0
2016-12-28 10:30:00,21.23,21.26,21.2,21.2,179605.0,13.4681,13.4871,13.449,13.449,179605.0
2016-12-28 10:40:00,21.2,21.23,21.17,21.19,219823.0,13.449,13.4681,13.43,13.4427,219823.0
2016-12-28 10:50:00,21.18,21.2,21.14,21.15,157333.0,13.4363,13.449,13.411,13.4173,157333.0
2016-12-28 11:00:00,21.16,21.16,21.1,21.12,136834.0,13.4236,13.4236,13.3856,13.3983,136834.0
2016-12-28 11:10:00,21.12,21.13,21.07,21.07,184584.0,13.3983,13.4046,13.3665,13.3665,184584.0
2016-12-28 11:20:00,21.07,21.11,21.07,21.11,132712.0,13.3665,13.3919,13.3665,13.3919,132712.0
2016-12-28 11:30:00,21.1,21.11,21.04,21.05,237270.0,13.3856,13.3919,13.3475,13.3539,237270.0
2016-12-28 11:40:00,21.05,21.07,21.04,21.06,163705.0,13.3539,13.3665,13.3475,13.3602,163705.0
2016-12-28 11:50:00,21.06,21.08,21.02,21.02,199722.0,13.3602,13.3729,13.3348,13.3348,199722.0
2016-12-28 12:00:00,21.02,21.06,21.0,21.05,158911.0,13.3348,13.3602,13.3221,13.3539,158911.0
2016-12-28 12:10:00,21.05,21.06,21.02,21.05,229276.0,13.3539,13.3602,13.3348,13.3539,229276.0
2016-12-28 12:20:00,21.05,21.07,21.03,21.07,93114.0,13.3539,13.3665,13.3412,13.3665,93114.0
2016-12-28 12:30:00,21.06,21.07,21.04,21.05,105857.0,13.3602,13.3665,13.3475,13.3539,105857.0
2016-12-28 12:40:00,21.05,21.06,20.99,21.02,189259.0,13.3539,13.3602,13.3158,13.3348,189259.0
2016-12-28 12:50:00,21.02,21.06,21.01,21.05,229296.0,13.3348,13.3602,13.3285,13.3539,229296.0
2016-12-28 13:00:00,21.05,21.05,21.01,21.03,190227.0,13.3539,13.3539,13.3285,13.3412,190227.0
2016-12-28 13:10:00,21.04,21.04,21.02,21.03,141220.0,13.3475,13.3475,13.3348,13.3412,141220.0
2016-12-28 13:20:00,21.04,21.06,21.03,21.04,169419.0,13.3475,13.3602,13.3412,13.3475,169419.0
2016-12-28 13:30:00,21.03,21.06,21.02,21.04,236041.0,13.3412,13.3602,13.3348,13.3475,236041.0
2016-12-28 13:40:00,21.04,21.04,20.99,20.99,163107.0,13.3475,13.3475,13.3158,13.3158,163107.0
2016-12-28 13:50:00,20.99,21.0,20.91,20.91,211733.0,13.3158,13.3221,13.265,13.265,211733.0
2016-12-28 14:00:00,20.91,20.93,20.9,20.91,352850.0,13.265,13.2777,13.2587,13.265,352850.0
2016-12-28 14:10:00,20.92,20.92,20.83,20.85,201995.0,13.2714,13.2714,13.2143,13.227,201995.0
2016-12-28 14:20:00,20.85,20.85,20.8,20.83,415259.0,13.227,13.227,13.1953,13.2143,415259.0
2016-12-28 14:30:00,20.82,20.84,20.82,20.84,179688.0,13.208,13.2206,13.208,13.2206,179688.0
2016-12-28 14:40:00,20.83,20.85,20.8,20.81,186756.0,13.2143,13.227,13.1953,13.2016,186756.0
2016-12-28 14:50:00,20.8,20.82,20.79,20.79,318126.0,13.1953,13.208,13.1889,13.1889,318126.0
2016-12-28 15:00:00,20.8,20.84,20.77,20.83,261728.0,13.1953,13.2206,13.1762,13.2143,261728.0
2016-12-28 15:10:00,20.84,20.85,20.79,20.8,282962.0,13.2206,13.227,13.1889,13.1953,282962.0
2016-12-28 15:20:00,20.8,20.81,20.78,20.79,256783.0,13.1953,13.2016,13.1826,13.1889,256783.0
2016-12-28 15:30:00,20.79,20.82,20.78,20.8,491699.0,13.1889,13.208,13.1826,13.1953,491699.0
2016-12-28 15:40:00,20.79,20.81,20.75,20.75,582789.0,13.1889,13.2016,13.1635,13.1635,582789.0
2016-12-28 15:50:00,20.76,20.77,20.72,20.73,1327657.0,13.1699,13.1762,13.1445,13.1509,1327657.0
2016-12-29 09:30:00,20.72,20.79,20.72,20.77,510292.0,13.1445,13.1889,13.1445,13.1762,510292.0
2016-12-29 09:40:00,20.76,20.78,20.72,20.74,225286.0,13.1699,13.1826,13.1445,13.1572,225286.0
2016-12-29 09:50:00,20.74,20.8,20.73,20.78,200476.0,13.1572,13.1953,13.1509,13.1826,200476.0
2016-12-29 10:00:00,20.78,20.84,20.78,20.79,156743.0,13.1826,13.2206,13.1826,13.1889,156743.0
2016-12-29 10:10:00,20.79,20.79,20.76,20.76,136398.0,13.1889,13.1889,13.1699,13.1699,136398.0
2016-12-29 10:20:00,20.76,20.77,20.71,20.74,317915.0,13.1699,13.1762,13.1382,13.1572,317915.0
2016-12-29 10:30:00,20.75,20.75,20.72,20.73,107174.0,13.1635,13.1635,13.1445,13.1509,107174.0
2016-12-29 10:40:00,20.72,20.79,20.72,20.79,206776.0,13.1445,13.1889,13.1445,13.1889,206776.0
2016-12-29 10:50:00,20.79,20.84,20.78,20.81,366445.0,13.1889,13.2206,13.1826,13.2016,366445.0
2016-12-29 11:00:00,20.81,20.83,20.78,20.79,211029.0,13.2016,13.2143,13.1826,13.1889,211029.0
2016-12-29 11:10:00,20.79,20.81,20.77,20.8,177344.0,13.1889,13.2016,13.1762,13.1953,177344.0
2016-12-29 11:20:00,20.79,20.81,20.78,20.78,141997.0,13.1889,13.2016,13.1826,13.1826,141997.0
2016-12-29 11:30:00,20.78,20.8,20.76,20.79,215422.0,13.1826,13.1953,13.1699,13.1889,215422.0
2016-12-29 11:40:00,20.78,20.86,20.78,20.81,326681.0,13.1826,13.2333,13.1826,13.2016,326681.0
2016-12-29 11:50:00,20.81,20.81,20.76,20.79,169940.0,13.2016,13.2016,13.1699,13.1889,169940.0
2016-12-29 12:00:00,20.79,20.81,20.77,20.8,148491.0,13.1889,13.2016,13.1762,13.1953,148491.0
2016-12-29 12:10:00,20.8,20.81,20.78,20.8,171903.0,13.1953,13.2016,13.1826,13.1953,171903.0
2016-12-29 12:20:00,20.8,20.84,20.79,20.82,134298.0,13.1953,13.2206,13.1889,13.208,134298.0
2016-12-29 12:30:00,20.82,20.85,20.81,20.82,115209.0,13.208,13.227,13.2016,13.208,115209.0
2016-12-29 12:40:00,20.82,20.86,20.81,20.86,101798.0,13.208,13.2333,13.2016,13.2333,101798.0
2016-12-29 12:50:00,20.85,20.88,20.84,20.88,198925.0,13.227,13.246,13.2206,13.246,198925.0
2016-12-29 13:00:00,20.87,20.9,20.86,20.89,161773.0,13.2397,13.2587,13.2333,13.2524,161773.0
2016-12-29 13:10:00,20.88,20.9,20.85,20.86,152201.0,13.246,13.2587,13.227,13.2333,152201.0
2016-12-29 13:20:00,20.86,20.89,20.85,20.87,127167.0,13.2333,13.2524,13.227,13.2397,127167.0
2016-12-29 13:30:00,20.87,20.88,20.84,20.84,67445.0,13.2397,13.246,13.2206,13.2206,67445.0
2016-12-29 13:40:00,20.84,20.86,20.83,20.83,85151.0,13.2206,13.2333,13.2143,13.2143,85151.0
2016-12-29 13:50:00,20.84,20.87,20.83,20.87,99391.0,13.2206,13.2397,13.2143,13.2397,99391.0
2016-12-29 14:00:00,20.87,20.87,20.84,20.85,102345.0,13.2397,13.2397,13.2206,13.227,102345.0
2016-12-29 14:10:00,20.85,20.86,20.82,20.83,119474.0,13.227,13.2333,13.208,13.2143,119474.0
2016-12-29 14:20:00,20.83,20.85,20.81,20.82,139662.0,13.2143,13.227,13.2016,13.208,139662.0
2016-12-29 14:30:00,20.82,20.83,20.79,20.8,142924.0,13.208,13.2143,13.1889,13.1953,142924.0
2016-12-29 14:40:00,20.81,20.81,20.77,20.77,102807.0,13.2016,13.2016,13.1762,13.1762,102807.0
2016-12-29 14:50:00,20.77,20.79,20.75,20.77,119274.0,13.1762,13.1889,13.1635,13.1762,119274.0
2016-12-29 15:00:00,20.77,20.78,20.76,20.77,97064.0,13.1762,13.1826,13.1699,13.1762,97064.0
2016-12-29 15:10:00,20.76,20.79,20.75,20.78,179488.0,13.1699,13.1889,13.1635,13.1826,179488.0
2016-12-29 15:20:00,20.77,20.8,20.76,20.77,155452.0,13.1762,13.1953,13.1699,13.1762,155452.0
2016-12-29 15:30:00,20.77,20.78,20.75,20.77,199157.0,13.1762,13.1826,13.1635,13.1762,199157.0
2016-12-29 15:40:00,20.77,20.78,20.75,20.76,192865.0,13.1762,13.1826,13.1635,13.1699,192865.0
2016-12-29 15:50:00,20.76,20.77,20.75,20.77,517462.0,13.1699,13.1762,13.1635,13.1762,517462.0
2016-12-30 09:30:00,20.71,20.82,20.7,20.79,450803.0,13.1382,13.208,13.1318,13.1889,450803.0
2016-12-30 09:40:00,20.78,20.81,20.75,20.75,166522.0,13.1826,13.2016,13.1635,13.1635,166522.0
2016-12-30 09:50:00,20.76,20.76,20.7,20.71,189004.0,13.1699,13.1699,13.1318,13.1382,189004.0
2016-12-30 10:00:00,20.71,20.74,20.7,20.72,118166.0,13.1382,13.1572,13.1318,13.1445,118166.0
2016-12-30 10:10:00,20.72,20.73,20.68,20.69,158840.0,13.1445,13.1509,13.1191,13.1255,158840.0
2016-12-30 10:20:00,20.69,20.71,20.65,20.69,162585.0,13.1255,13.1382,13.1001,13.1255,162585.0
2016-12-30 10:30:00,20.69,20.73,20.68,20.7,189568.0,13.1255,13.1509,13.1191,13.1318,189568.0
2016-12-30 10:40:00,20.7,20.73,20.69,20.7,132932.0,13.1318,13.1509,13.1255,13.1318,132932.0
2016-12-30 10:50:00,20.7,20.74,20.7,20.73,143372.0,13.1318,13.1572,13.1318,13.1509,143372.0
2016-12-30 11:00:00,20.72,20.78,20.72,20.74,182649.0,13.1445,13.1826,13.1445,13.1572,182649.0
2016-12-30 11:10:00,20.74,20.76,20.72,20.74,159548.0,13.1572,13.1699,13.1445,13.1572,159548.0
2016-12-30 11:20:00,20.74,20.75,20.71,20.73,175947.0,13.1572,13.1635,13.1382,13.1509,175947.0
2016-12-30 11:30:00,20.73,20.76,20.72,20.74,125416.0,13.1509,13.1699,13.1445,13.1572,125416.0
2016-12-30 11:40:00,20.74,20.78,20.73,20.77,173522.0,13.1572,13.1826,13.1509,13.1762,173522.0
2016-12-30 11:50:00,20.76,20.77,20.72,20.73,77739.0,13.1699,13.1762,13.1445,13.1509,77739.0
2016-12-30 12:00:00,20.72,20.74,20.7,20.73,326309.0,13.1445,13.1572,13.1318,13.1509,326309.0
2016-12-30 12:10:00,20.73,20.75,20.7,20.73,108049.0,13.1509,13.1635,13.1318,13.1509,108049.0
2016-12-30 12:20:00,20.72,20.73,20.7,20.71,118114.0,13.1445,13.1509,13.1318,13.1382,118114.0
2016-12-30 12:30:00,20.71,20.73,20.69,20.7,202678.0,13.1382,13.1509,13.1255,13.1318,202678.0
2016-12-30 12:40:00,20.7,20.71,20.68,20.69,122753.0,13.1318,13.1382,13.1191,13.1255,122753.0
2016-12-30 12:50:00,20.7,20.7,20.66,20.67,96308.0,13.1318,13.1318,13.1064,13.1128,96308.0
2016-12-30 13:00:00,20.68,20.68,20.65,20.67,174312.0,13.1191,13.1191,13.1001,13.1128,174312.0
2016-12-30 13:10:00,20.67,20.7,20.66,20.69,120523.0,13.1128,13.1318,13.1064,13.1255,120523.0
2016-12-30 13:20:00,20.69,20.7,20.68,20.69,158910.0,13.1255,13.1318,13.1191,13.1255,158910.0
2016-12-30 13:30:00,20.68,20.69,20.66,20.68,119314.0,13.1191,13.1255,13.1064,13.1191,119314.0
2016-12-30 13:40:00,20.67,20.68,20.65,20.66,155133.0,13.1128,13.1191,13.1001,13.1064,155133.0
2016-12-30 13:50:00,20.67,20.67,20.64,20.65,141066.0,13.1128,13.1128,13.0938,13.1001,141066.0
2016-12-30 14:00:00,20.66,20.66,20.62,20.65,300415.0,13.1064,13.1064,13.0811,13.1001,300415.0
2016-12-30 14:10:00,20.64,20.65,20.63,20.64,114101.0,13.0938,13.1001,13.0874,13.0938,114101.0
2016-12-30 14:20:00,20.64,20.65,20.63,20.63,135762.0,13.0938,13.1001,13.0874,13.0874,135762.0
2016-12-30 14:30:00,20.63,20.67,20.63,20.66,195734.0,13.0874,13.1128,13.0874,13.1064,195734.0
2016-12-30 14:40:00,20.66,20.68,20.64,20.66,255057.0,13.1064,13.1191,13.0938,13.1064,255057.0
2016-12-30 14:50:00,20.66,20.67,20.63,20.66,175897.0,13.1064,13.1128,13.0874,13.1064,175897.0
2016-12-30 15:00:00,20.66,20.67,20.63,20.63,207673.0,13.1064,13.1128,13.0874,13.0874,207673.0
2016-12-30 15:10:00,20.63,20.67,20.63,20.64,181215.0,13.0874,13.1128,13.0874,13.0938,181215.0
2016-12-30 15:20:00,20.64,20.69,20.64,20.67,286901.0,13.0938,13.1255,13.0938,13.1128,286901.0
2016-12-30 15:30:00,20.68,20.7,20.65,20.65,290796.0,13.1191,13.1318,13.1001,13.1001,290796.0
2016-12-30 15:40:00,20.65,20.68,20.64,20.67,385577.0,13.1001,13.1191,13.0938,13.1128,385577.0
2016-12-30 15:50:00,20.67,20.73,20.66,20.71,1654291.0,13.1128,13.1509,13.1064,13.1382,1654291.0
2017-01-03 09:30:00,20.92,21.33,20.88,21.32,1038992.0,13.2714,13.5315,13.246,13.5251,1038992.0
2017-01-03 09:40:00,21.33,21.4,21.28,21.34,518553.0,13.5315,13.5759,13.4998,13.5378,518553.0
2017-01-03 09:50:00,21.34,21.45,21.32,21.39,526337.0,13.5378,13.6076,13.5251,13.5696,526337.0
2017-01-03 10:00:00,21.39,21.48,21.36,21.47,515060.0,13.5696,13.6266,13.5505,13.6203,515060.0
2017-01-03 10:10:00,21.47,21.5,21.44,21.48,674912.0,13.6203,13.6393,13.6013,13.6266,674912.0
2017-01-03 10:20:00,21.48,21.55,21.38,21.54,591665.0,13.6266,13.6711,13.5632,13.6647,591665.0
2017-01-03 10:30:00,21.54,21.56,21.4,21.43,518139.0,13.6647,13.6774,13.5759,13.5949,518139.0
2017-01-03 10:40:00,21.43,21.49,21.41,21.46,414496.0,13.5949,13.633,13.5822,13.614,414496.0
2017-01-03 10:50:00,21.46,21.49,21.44,21.45,375827.0,13.614,13.633,13.6013,13.6076,375827.0
2017-01-03 11:00:00,21.45,21.54,21.41,21.54,392409.0,13.6076,13.6647,13.5822,13.6647,392409.0
2017-01-03 11:10:00,21.54,21.59,21.48,21.52,341410.0,13.6647,13.6964,13.6266,13.652,341410.0
2017-01-03 11:20:00,21.52,21.53,21.37,21.37,631661.0,13.652,13.6584,13.5569,13.5569,631661.0
2017-01-03 11:30:00,21.38,21.41,21.3,21.3,405112.0,13.5632,13.5822,13.5125,13.5125,405112.0
2017-01-03 11:40:00,21.3,21.35,21.24,21.33,274820.0,13.5125,13.5442,13.4744,13.5315,274820.0
2017-01-03 11:50:00,21.34,21.37,21.3,21.33,225231.0,13.5378,13.5569,13.5125,13.5315,225231.0
2017-01-03 12:00:00,21.33,21.38,21.32,21.36,197287.0,13.5315,13.5632,13.5251,13.5505,197287.0
2017-01-03 12:10:00,21.36,21.37,21.3,21.32,216196.0,13.5505,13.5569,13.5125,13.5251,216196.0
2017-01-03 12:20:00,21.32,21.34,21.3,21.32,123229.0,13.5251,13.5378,13.5125,13.5251,123229.0
2017-01-03 12:30:00,21.32,21.35,21.3,21.31,188057.0,13.5251,13.5442,13.5125,13.5188,188057.0
2017-01-03 12:40:00,21.3,21.39,21.3,21.38,176882.0,13.5125,13.5696,13.5125,13.5632,176882.0
2017-01-03 12:50:00,21.39,21.42,21.35,21.4,165157.0,13.5696,13.5886,13.5442,13.5759,165157.0
2017-01-03 13:00:00,21.41,21.42,21.37,21.38,197610.0,13.5822,13.5886,13.5569,13.5632,197610.0
2017-01-03 13:10:00,21.37,21.47,21.37,21.46,258334.0,13.5569,13.6203,13.5569,13.614,258334.0
2017-01-03 13:20:00,21.47,21.51,21.45,21.49,212483.0,13.6203,13.6457,13.6076,13.633,212483.0
2017-01-03 13:30:00,21.5,21.5,21.44,21.48,186572.0,13.6393,13.6393,13.6013,13.6266,186572.0
2017-01-03 13:40:00,21.48,21.5,21.46,21.47,118826.0,13.6266,13.6393,13.614,13.6203,118826.0
2017-01-03 13:50:00,21.47,21.49,21.47,21.47,142462.0,13.6203,13.633,13.6203,13.6203,142462.0
2017-01-03 14:00:00,21.47,21.48,21.41,21.42,200020.0,13.6203,13.6266,13.5822,13.5886,200020.0
2017-01-03 14:10:00,21.43,21.51,21.41,21.47,318049.0,13.5949,13.6457,13.5822,13.6203,318049.0
2017-01-03 14:20:00,21.47,21.49,21.43,21.48,205455.0,13.6203,13.633,13.5949,13.6266,205455.0
2017-01-03 14:30:00,21.49,21.49,21.45,21.46,194577.0,13.633,13.633,13.6076,13.614,194577.0
2017-01-03 14:40:00,21.46,21.49,21.45,21.48,183452.0,13.614,13.633,13.6076,13.6266,183452.0
2017-01-03 14:50:00,21.48,21.54,21.48,21.53,236820.0,13.6266,13.6647,13.6266,13.6584,236820.0
2017-01-03 15:00:00,21.53,21.56,21.51,21.53,258680.0,13.6584,13.6774,13.6457,13.6584,258680.0
2017-01-03 15:10:00,21.53,21.54,21.49,21.51,317275.0,13.6584,13.6647,13.633,13.6457,317275.0
2017-01-03 15:20:00,21.52,21.54,21.5,21.52,341991.0,13.652,13.6647,13.6393,13.652,341991.0
2017-01-03 15:30:00,21.53,21.55,21.51,21.54,618423.0,13.6584,13.6711,13.6457,13.6647,618423.0
2017-01-03 15:40:00,21.54,21.6,21.53,21.56,783413.0,13.6647,13.7028,13.6584,13.6774,783413.0
2017-01-03 15:50:00,21.56,21.63,21.55,21.6,1522341.0,13.6774,13.7218,13.6711,13.7028,1522341.0
2017-01-04 09:30:00,21.67,21.7,21.58,21.6,481700.0,13.7472,13.7662,13.6901,13.7028,481700.0
2017-01-04 09:40:00,21.61,21.64,21.56,21.57,324781.0,13.7091,13.7281,13.6774,13.6837,324781.0
2017-01-04 09:50:00,21.57,21.63,21.56,21.58,323843.0,13.6837,13.7218,13.6774,13.6901,323843.0
2017-01-04 10:00:00,21.59,21.63,21.52,21.53,274495.0,13.6964,13.7218,13.652,13.6584,274495.0
2017-01-04 10:10:00,21.53,21.55,21.48,21.55,239538.0,13.6584,13.6711,13.6266,13.6711,239538.0
2017-01-04 10:20:00,21.55,21.57,21.5,21.51,177205.0,13.6711,13.6837,13.6393,13.6457,177205.0
2017-01-04 10:30:00,21.51,21.56,21.5,21.54,211826.0,13.6457,13.6774,13.6393,13.6647,211826.0
2017-01-04 10:40:00,21.55,21.55,21.5,21.52,195966.0,13.6711,13.6711,13.6393,13.652,195966.0
2017-01-04 10:50:00,21.52,21.53,21.48,21.52,150884.0,13.652,13.6584,13.6266,13.652,150884.0
2017-01-04 11:00:00,21.51,21.53,21.45,21.46,166223.0,13.6457,13.6584,13.6076,13.614,166223.0
2017-01-04 11:10:00,21.46,21.48,21.45,21.48,119318.0,13.614,13.6266,13.6076,13.6266,119318.0
2017-01-04 11:20:00,21.48,21.53,21.46,21.51,193948.0,13.6266,13.6584,13.614,13.6457,193948.0
2017-01-04 11:30:00,21.51,21.55,21.5,21.54,171088.0,13.6457,13.6711,13.6393,13.6647,171088.0
2017-01-04 11:40:00,21.54,21.61,21.53,21.57,151786.0,13.6647,13.7091,13.6584,13.6837,151786.0
2017-01-04 11:50:00,21.58,21.63,21.57,21.63,156814.0,13.6901,13.7218,13.6837,13.7218,156814.0
2017-01-04 12:00:00,21.62,21.63,21.59,21.6,105668.0,13.7155,13.7218,13.6964,13.7028,105668.0
2017-01-04 12:10:00,21.6,21.65,21.59,21.64,99750.0,13.7028,13.7345,13.6964,13.7281,99750.0
2017-01-04 12:20:00,21.64,21.65,21.59,21.62,173162.0,13.7281,13.7345,13.6964,13.7155,173162.0
2017-01-04 12:30:00,21.62,21.65,21.61,21.64,118096.0,13.7155,13.7345,13.7091,13.7281,118096.0
2017-01-04 12:40:00,21.64,21.68,21.63,21.66,101772.0,13.7281,13.7535,13.7218,13.7408,101772.0
2017-01-04 12:50:00,21.67,21.69,21.66,21.69,88062.0,13.7472,13.7599,13.7408,13.7599,88062.0
2017-01-04 13:00:00,21.69,21.7,21.66,21.68,108313.0,13.7599,13.7662,13.7408,13.7535,108313.0
2017-01-04 13:10:00,21.68,21.69,21.65,21.67,107246.0,13.7535,13.7599,13.7345,13.7472,107246.0
2017-01-04 13:20:00,21.68,21.68,21.65,21.67,82835.0,13.7535,13.7535,13.7345,13.7472,82835.0
2017-01-04 13:30:00,21.67,21.67,21.64,21.66,101986.0,13.7472,13.7472,13.7281,13.7408,101986.0
2017-01-04 13:40:00,21.66,21.66,21.63,21.64,89793.0,13.7408,13.7408,13.7218,13.7281,89793.0
2017-01-04 13:50:00,21.65,21.68,21.64,21.68,104987.0,13.7345,13.7535,13.7281,13.7535,104987.0
2017-01-04 14:00:00,21.68,21.68,21.64,21.65,114034.0,13.7535,13.7535,13.7281,13.7345,114034.0
2017-01-04 14:10:00,21.64,21.68,21.64,21.67,134423.0,13.7281,13.7535,13.7281,13.7472,134423.0
2017-01-04 14:20:00,21.68,21.7,21.66,21.69,151539.0,13.7535,13.7662,13.7408,13.7599,151539.0
2017-01-04 14:30:00,21.69,21.7,21.66,21.68,130502.0,13.7599,13.7662,13.7408,13.7535,130502.0
2017-01-04 14:40:00,21.68,21.69,21.63,21.65,151003.0,13.7535,13.7599,13.7218,13.7345,151003.0
2017-01-04 14:50:00,21.65,21.68,21.64,21.67,122037.0,13.7345,13.7535,13.7281,13.7472,122037.0
2017-01-04 15:00:00,21.67,21.7,21.66,21.69,171321.0,13.7472,13.7662,13.7408,13.7599,171321.0
2017-01-04 15:10:00,21.69,21.71,21.68,21.71,184755.0,13.7599,13.7726,13.7535,13.7726,184755.0
2017-01-04 15:20:00,21.71,21.71,21.68,21.7,161208.0,13.7726,13.7726,13.7535,13.7662,161208.0
2017-01-04 15:30:00,21.7,21.71,21.68,21.71,151912.0,13.7662,13.7726,13.7535,13.7726,151912.0
2017-01-04 15:40:00,21.71,21.74,21.7,21.72,444077.0,13.7726,13.7916,13.7662,13.7789,444077.0
2017-01-04 15:50:00,21.71,21.73,21.69,21.72,814073.0,13.7726,13.7852,13.7599,13.7789,814073.0
2017-01-05 09:30:00,21.79,21.84,21.71,21.78,364783.0,13.8233,13.855,13.7726,13.817,364783.0
2017-01-05 09:40:00,21.79,21.79,21.64,21.64,240240.0,13.8233,13.8233,13.7281,13.7281,240240.0
2017-01-05 09:50:00,21.64,21.65,21.51,21.53,343268.0,13.7281,13.7345,13.6457,13.6584,343268.0
2017-01-05 10:00:00,21.53,21.6,21.53,21.57,287392.0,13.6584,13.7028,13.6584,13.6837,287392.0
2017-01-05 10:10:00,21.58,21.63,21.56,21.61,161513.0,13.6901,13.7218,13.6774,13.7091,161513.0
2017-01-05 10:20:00,21.61,21.66,21.61,21.61,236778.0,13.7091,13.7408,13.7091,13.7091,236778.0
2017-01-05 10:30:00,21.61,21.63,21.57,21.58,199758.0,13.7091,13.7218,13.6837,13.6901,199758.0
2017-01-05 10:40:00,21.58,21.61,21.57,21.59,101952.0,13.6901,13.7091,13.6837,13.6964,101952.0
2017-01-05 10:50:00,21.6,21.64,21.58,21.62,143623.0,13.7028,13.7281,13.6901,13.7155,143623.0
2017-01-05 11:00:00,21.62,21.63,21.57,21.6,296512.0,13.7155,13.7218,13.6837,13.7028,296512.0
2017-01-05 11:10:00,21.6,21.61,21.53,21.54,184301.0,13.7028,13.7091,13.6584,13.6647,184301.0
2017-01-05 11:20:00,21.54,21.55,21.5,21.51,199155.0,13.6647,13.6711,13.6393,13.6457,199155.0
2017-01-05 11:30:00,21.51,21.52,21.47,21.5,190125.0,13.6457,13.652,13.6203,13.6393,190125.0
2017-01-05 11:40:00,21.5,21.5,21.46,21.46,143851.0,13.6393,13.6393,13.614,13.614,143851.0
2017-01-05 11:50:00,21.46,21.51,21.46,21.48,138298.0,13.614,13.6457,13.614,13.6266,138298.0
2017-01-05 12:00:00,21.48,21.52,21.48,21.51,146253.0,13.6266,13.652,13.6266,13.6457,146253.0
2017-01-05 12:10:00,21.51,21.58,21.5,21.57,137515.0,13.6457,13.6901,13.6393,13.6837,137515.0
2017-01-05 12:20:00,21.57,21.63,21.56,21.6,424277.0,13.6837,13.7218,13.6774,13.7028,424277.0
2017-01-05 12:30:00,21.61,21.64,21.6,21.62,116413.0,13.7091,13.7281,13.7028,13.7155,116413.0
2017-01-05 12:40:00,21.63,21.65,21.61,21.64,113774.0,13.7218,13.7345,13.7091,13.7281,113774.0
2017-01-05 12:50:00,21.64,21.69,21.63,21.67,171932.0,13.7281,13.7599,13.7218,13.7472,171932.0
2017-01-05 13:00:00,21.68,21.68,21.64,21.66,145226.0,13.7535,13.7535,13.7281,13.7408,145226.0
2017-01-05 13:10:00,21.66,21.68,21.64,21.68,116254.0,13.7408,13.7535,13.7281,13.7535,116254.0
2017-01-05 13:20:00,21.68,21.69,21.66,21.67,143849.0,13.7535,13.7599,13.7408,13.7472,143849.0
2017-01-05 13:30:00,21.67,21.68,21.64,21.64,119748.0,13.7472,13.7535,13.7281,13.7281,119748.0
2017-01-05 13:40:00,21.64,21.66,21.64,21.66,141440.0,13.7281,13.7408,13.7281,13.7408,141440.0
2017-01-05 13:50:00,21.66,21.67,21.64,21.64,181447.0,13.7408,13.7472,13.7281,13.7281,181447.0
2017-01-05 14:00:00,21.64,21.67,21.63,21.67,210514.0,13.7281,13.7472,13.7218,13.7472,210514.0
2017-01-05 14:10:00,21.67,21.69,21.66,21.67,294101.0,13.7472,13.7599,13.7408,13.7472,294101.0
2017-01-05 14:20:00,21.67,21.7,21.66,21.69,190533.0,13.7472,13.7662,13.7408,13.7599,190533.0
2017-01-05 14:30:00,21.68,21.71,21.68,21.71,173134.0,13.7535,13.7726,13.7535,13.7726,173134.0
2017-01-05 14:40:00,21.71,21.72,21.68,21.71,362038.0,13.7726,13.7789,13.7535,13.7726,362038.0
2017-01-05 14:50:00,21.71,21.71,21.67,21.71,225194.0,13.7726,13.7726,13.7472,13.7726,225194.0
2017-01-05 15:00:00,21.71,21.74,21.69,21.7,290365.0,13.7726,13.7916,13.7599,13.7662,290365.0
2017-01-05 15:10:00,21.71,21.71,21.65,21.66,223469.0,13.7726,13.7726,13.7345,13.7408,223469.0
2017-01-05 15:20:00,21.66,21.69,21.65,21.69,351531.0,13.7408,13.7599,13.7345,13.7599,351531.0
2017-01-05 15:30:00,21.69,21.73,21.67,21.73,318509.0,13.7599,13.7852,13.7472,13.7852,318509.0
2017-01-05 15:40:00,21.72,21.74,21.69,21.71,536335.0,13.7789,13.7916,13.7599,13.7726,536335.0
2017-01-05 15:50:00,21.71,21.72,21.68,21.68,885718.0,13.7726,13.7789,13.7535,13.7535,885718.0
2017-01-06 09:30:00,21.71,21.76,21.66,21.72,280897.0,13.7726,13.8043,13.7408,13.7789,280897.0
2017-01-06 09:40:00,21.72,21.76,21.71,21.73,128901.0,13.7789,13.8043,13.7726,13.7852,128901.0
2017-01-06 09:50:00,21.73,21.74,21.7,21.71,134069.0,13.7852,13.7916,13.7662,13.7726,134069.0
2017-01-06 10:00:00,21.71,21.74,21.7,21.71,99395.0,13.7726,13.7916,13.7662,13.7726,99395.0
2017-01-06 10:10:00,21.71,21.73,21.67,21.67,156365.0,13.7726,13.7852,13.7472,13.7472,156365.0
2017-01-06 10:20:00,21.67,21.68,21.64,21.67,151159.0,13.7472,13.7535,13.7281,13.7472,151159.0
2017-01-06 10:30:00,21.67,21.67,21.58,21.61,169147.0,13.7472,13.7472,13.6901,13.7091,169147.0
2017-01-06 10:40:00,21.61,21.7,21.6,21.7,273532.0,13.7091,13.7662,13.7028,13.7662,273532.0
2017-01-06 10:50:00,21.7,21.79,21.69,21.74,395836.0,13.7662,13.8233,13.7599,13.7916,395836.0
2017-01-06 11:00:00,21.74,21.74,21.68,21.7,145863.0,13.7916,13.7916,13.7535,13.7662,145863.0
2017-01-06 11:10:00,21.7,21.76,21.69,21.73,185300.0,13.7662,13.8043,13.7599,13.7852,185300.0
2017-01-06 11:20:00,21.73,21.8,21.71,21.8,146949.0,13.7852,13.8297,13.7726,13.8297,146949.0
2017-01-06 11:30:00,21.8,21.83,21.78,21.82,225623.0,13.8297,13.8487,13.817,13.8423,225623.0
2017-01-06 11:40:00,21.82,21.85,21.82,21.85,101761.0,13.8423,13.8614,13.8423,13.8614,101761.0
2017-01-06 11:50:00,21.85,21.85,21.79,21.8,161842.0,13.8614,13.8614,13.8233,13.8297,161842.0
2017-01-06 12:00:00,21.8,21.81,21.75,21.79,264064.0,13.8297,13.836,13.7979,13.8233,264064.0
2017-01-06 12:10:00,21.79,21.87,21.78,21.87,159372.0,13.8233,13.8741,13.817,13.8741,159372.0
2017-01-06 12:20:00,21.87,21.9,21.85,21.85,177028.0,13.8741,13.8931,13.8614,13.8614,177028.0
2017-01-06 12:30:00,21.85,21.89,21.85,21.86,130856.0,13.8614,13.8867,13.8614,13.8677,130856.0
2017-01-06 12:40:00,21.87,21.91,21.87,21.91,116315.0,13.8741,13.8994,13.8741,13.8994,116315.0
2017-01-06 12:50:00,21.91,21.91,21.84,21.84,186590.0,13.8994,13.8994,13.855,13.855,186590.0
2017-01-06 13:00:00,21.84,21.85,21.82,21.84,102092.0,13.855,13.8614,13.8423,13.855,102092.0
2017-01-06 13:10:00,21.85,21.85,21.83,21.85,78765.0,13.8614,13.8614,13.8487,13.8614,78765.0
2017-01-06 13:20:00,21.85,21.85,21.81,21.82,108353.0,13.8614,13.8614,13.836,13.8423,108353.0
2017-01-06 13:30:00,21.82,21.82,21.79,21.82,93582.0,13.8423,13.8423,13.8233,13.8423,93582.0
2017-01-06 13:40:00,21.82,21.84,21.82,21.82,102067.0,13.8423,13.855,13.8423,13.8423,102067.0
2017-01-06 13:50:00,21.82,21.84,21.82,21.83,141155.0,13.8423,13.855,13.8423,13.8487,141155.0
2017-01-06 14:00:00,21.82,21.85,21.82,21.84,127732.0,13.8423,13.8614,13.8423,13.855,127732.0
2017-01-06 14:10:00,21.84,21.88,21.84,21.88,106734.0,13.855,13.8804,13.855,13.8804,106734.0
2017-01-06 14:20:00,21.88,21.9,21.84,21.86,254933.0,13.8804,13.8931,13.855,13.8677,254933.0
2017-01-06 14:30:00,21.86,21.87,21.82,21.82,164526.0,13.8677,13.8741,13.8423,13.8423,164526.0
2017-01-06 14:40:00,21.82,21.86,21.82,21.86,158578.0,13.8423,13.8677,13.8423,13.8677,158578.0
2017-01-06 14:50:00,21.86,21.87,21.84,21.87,142398.0,13.8677,13.8741,13.855,13.8741,142398.0
2017-01-06 15:00:00,21.87,21.89,21.86,21.87,156854.0,13.8741,13.8867,13.8677,13.8741,156854.0
2017-01-06 15:10:00,21.87,21.89,21.86,21.88,160755.0,13.8741,13.8867,13.8677,13.8804,160755.0
2017-01-06 15:20:00,21.88,21.88,21.85,21.86,198647.0,13.8804,13.8804,13.8614,13.8677,198647.0
2017-01-06 15:30:00,21.86,21.86,21.82,21.82,234805.0,13.8677,13.8677,13.8423,13.8423,234805.0
2017-01-06 15:40:00,21.83,21.85,21.82,21.82,403387.0,13.8487,13.8614,13.8423,13.8423,403387.0
2017-01-06 15:50:00,21.82,21.84,21.81,21.81,1179242.0,13.8423,13.855,13.836,13.836,1179242.0
2017-01-09 09:30:00,21.56,21.74,21.53,21.54,470592.0,13.6774,13.7916,13.6584,13.6647,470592.0
2017-01-09 09:40:00,21.54,21.54,21.42,21.49,375918.0,13.6647,13.6647,13.5886,13.633,375918.0
2017-01-09 09:50:00,21.48,21.52,21.47,21.52,238744.0,13.6266,13.652,13.6203,13.652,238744.0
2017-01-09 10:00:00,21.52,21.57,21.52,21.55,390604.0,13.652,13.6837,13.652,13.6711,390604.0
2017-01-09 10:10:00,21.55,21.66,21.55,21.65,374013.0,13.6711,13.7408,13.6711,13.7345,374013.0
2017-01-09 10:20:00,21.65,21.69,21.64,21.68,128937.0,13.7345,13.7599,13.7281,13.7535,128937.0
2017-01-09 10:30:00,21.67,21.7,21.66,21.66,210073.0,13.7472,13.7662,13.7408,13.7408,210073.0
2017-01-09 10:40:00,21.66,21.7,21.62,21.69,328847.0,13.7408,13.7662,13.7155,13.7599,328847.0
2017-01-09 10:50:00,21.7,21.78,21.69,21.78,152714.0,13.7662,13.817,13.7599,13.817,152714.0
2017-01-09 11:00:00,21.77,21.8,21.75,21.79,170624.0,13.8106,13.8297,13.7979,13.8233,170624.0
2017-01-09 11:10:00,21.79,21.79,21.74,21.74,156134.0,13.8233,13.8233,13.7916,13.7916,156134.0
2017-01-09 11:20:00,21.75,21.77,21.71,21.77,138263.0,13.7979,13.8106,13.7726,13.8106,138263.0
2017-01-09 11:30:00,21.76,21.77,21.71,21.72,147268.0,13.8043,13.8106,13.7726,13.7789,147268.0
2017-01-09 11:40:00,21.72,21.74,21.7,21.7,146935.0,13.7789,13.7916,13.7662,13.7662,146935.0
2017-01-09 11:50:00,21.71,21.73,21.67,21.73,181584.0,13.7726,13.7852,13.7472,13.7852,181584.0
2017-01-09 12:00:00,21.73,21.77,21.72,21.77,118651.0,13.7852,13.8106,13.7789,13.8106,118651.0
2017-01-09 12:10:00,21.76,21.81,21.76,21.79,177532.0,13.8043,13.836,13.8043,13.8233,177532.0
2017-01-09 12:20:00,21.79,21.8,21.77,21.79,103525.0,13.8233,13.8297,13.8106,13.8233,103525.0
2017-01-09 12:30:00,21.78,21.81,21.77,21.79,187743.0,13.817,13.836,13.8106,13.8233,187743.0
2017-01-09 12:40:00,21.79,21.84,21.78,21.82,159925.0,13.8233,13.855,13.817,13.8423,159925.0
2017-01-09 12:50:00,21.82,21.88,21.79,21.87,281996.0,13.8423,13.8804,13.8233,13.8741,281996.0
2017-01-09 13:00:00,21.86,21.88,21.82,21.84,423438.0,13.8677,13.8804,13.8423,13.855,423438.0
2017-01-09 13:10:00,21.85,21.86,21.81,21.84,155267.0,13.8614,13.8677,13.836,13.855,155267.0
2017-01-09 13:20:00,21.84,21.84,21.8,21.83,121992.0,13.855,13.855,13.8297,13.8487,121992.0
2017-01-09 13:30:00,21.82,21.83,21.78,21.79,87210.0,13.8423,13.8487,13.817,13.8233,87210.0
2017-01-09 13:40:00,21.78,21.82,21.78,21.81,165226.0,13.817,13.8423,13.817,13.836,165226.0
2017-01-09 13:50:00,21.82,21.82,21.78,21.8,194732.0,13.8423,13.8423,13.817,13.8297,194732.0
2017-01-09 14:00:00,21.8,21.81,21.78,21.8,169607.0,13.8297,13.836,13.817,13.8297,169607.0
2017-01-09 14:10:00,21.8,21.8,21.72,21.75,184247.0,13.8297,13.8297,13.7789,13.7979,184247.0
2017-01-09 14:20:00,21.75,21.75,21.7,21.73,119202.0,13.7979,13.7979,13.7662,13.7852,119202.0
2017-01-09 14:30:00,21.74,21.74,21.67,21.68,139090.0,13.7916,13.7916,13.7472,13.7535,139090.0
2017-01-09 14:40:00,21.68,21.69,21.64,21.69,347299.0,13.7535,13.7599,13.7281,13.7599,347299.0
2017-01-09 14:50:00,21.69,21.72,21.67,21.71,228139.0,13.7599,13.7789,13.7472,13.7726,228139.0
2017-01-09 15:00:00,21.71,21.74,21.7,21.73,171229.0,13.7726,13.7916,13.7662,13.7852,171229.0
2017-01-09 15:10:00,21.73,21.74,21.71,21.72,203309.0,13.7852,13.7916,13.7726,13.7789,203309.0
2017-01-09 15:20:00,21.72,21.74,21.71,21.72,191881.0,13.7789,13.7916,13.7726,13.7789,191881.0
2017-01-09 15:30:00,21.72,21.73,21.7,21.71,229885.0,13.7789,13.7852,13.7662,13.7726,229885.0
2017-01-09 15:40:00,21.71,21.72,21.68,21.68,478403.0,13.7726,13.7789,13.7535,13.7535,478403.0
2017-01-09 15:50:00,21.69,21.69,21.64,21.64,1133023.0,13.7599,13.7599,13.7281,13.7281,1133023.0
2017-01-10 09:30:00,21.74,21.76,21.49,21.54,863074.0,13.7916,13.8043,13.633,13.6647,863074.0
2017-01-10 09:40:00,21.54,21.54,21.49,21.51,406084.0,13.6647,13.6647,13.633,13.6457,406084.0
2017-01-10 09:50:00,21.52,21.63,21.51,21.63,434299.0,13.652,13.7218,13.6457,13.7218,434299.0
2017-01-10 10:00:00,21.63,21.78,21.62,21.74,253112.0,13.7218,13.817,13.7155,13.7916,253112.0
2017-01-10 10:10:00,21.74,21.75,21.71,21.72,316464.0,13.7916,13.7979,13.7726,13.7789,316464.0
2017-01-10 10:20:00,21.71,21.72,21.66,21.66,170226.0,13.7726,13.7789,13.7408,13.7408,170226.0
2017-01-10 10:30:00,21.66,21.74,21.66,21.71,259161.0,13.7408,13.7916,13.7408,13.7726,259161.0
2017-01-10 10:40:00,21.71,21.72,21.61,21.61,437402.0,13.7726,13.7789,13.7091,13.7091,437402.0
2017-01-10 10:50:00,21.61,21.64,21.59,21.61,264369.0,13.7091,13.7281,13.6964,13.7091,264369.0
2017-01-10 11:00:00,21.6,21.65,21.6,21.62,485834.0,13.7028,13.7345,13.7028,13.7155,485834.0
2017-01-10 11:10:00,21.63,21.65,21.6,21.64,216703.0,13.7218,13.7345,13.7028,13.7281,216703.0
2017-01-10 11:20:00,21.64,21.67,21.62,21.65,490228.0,13.7281,13.7472,13.7155,13.7345,490228.0
2017-01-10 11:30:00,21.65,21.67,21.64,21.65,292009.0,13.7345,13.7472,13.7281,13.7345,292009.0
2017-01-10 11:40:00,21.65,21.68,21.65,21.66,335092.0,13.7345,13.7535,13.7345,13.7408,335092.0
2017-01-10 11:50:00,21.66,21.68,21.64,21.68,93724.0,13.7408,13.7535,13.7281,13.7535,93724.0
2017-01-10 12:00:00,21.67,21.69,21.66,21.67,144028.0,13.7472,13.7599,13.7408,13.7472,144028.0
2017-01-10 12:10:00,21.68,21.74,21.67,21.73,182042.0,13.7535,13.7916,13.7472,13.7852,182042.0
2017-01-10 12:20:00,21.74,21.75,21.73,21.75,167875.0,13.7916,13.7979,13.7852,13.7979,167875.0
2017-01-10 12:30:00,21.75,21.75,21.72,21.74,153801.0,13.7979,13.7979,13.7789,13.7916,153801.0
2017-01-10 12:40:00,21.73,21.75,21.73,21.73,183175.0,13.7852,13.7979,13.7852,13.7852,183175.0
2017-01-10 12:50:00,21.73,21.76,21.73,21.75,107581.0,13.7852,13.8043,13.7852,13.7979,107581.0
2017-01-10 13:00:00,21.75,21.78,21.74,21.78,91943.0,13.7979,13.817,13.7916,13.817,91943.0
2017-01-10 13:10:00,21.78,21.79,21.76,21.78,146637.0,13.817,13.8233,13.8043,13.817,146637.0
2017-01-10 13:20:00,21.78,21.8,21.77,21.8,100847.0,13.817,13.8297,13.8106,13.8297,100847.0
2017-01-10 13:30:00,21.8,21.8,21.75,21.77,124467.0,13.8297,13.8297,13.7979,13.8106,124467.0
2017-01-10 13:40:00,21.77,21.77,21.75,21.75,91123.0,13.8106,13.8106,13.7979,13.7979,91123.0
2017-01-10 13:50:00,21.76,21.76,21.73,21.73,165458.0,13.8043,13.8043,13.7852,13.7852,165458.0
2017-01-10 14:00:00,21.73,21.75,21.72,21.73,139594.0,13.7852,13.7979,13.7789,13.7852,139594.0
2017-01-10 14:10:00,21.73,21.75,21.72,21.73,150355.0,13.7852,13.7979,13.7789,13.7852,150355.0
2017-01-10 14:20:00,21.74,21.75,21.64,21.64,457726.0,13.7916,13.7979,13.7281,13.7281,457726.0
2017-01-10 14:30:00,21.65,21.68,21.64,21.64,226458.0,13.7345,13.7535,13.7281,13.7281,226458.0
2017-01-10 14:40:00,21.64,21.65,21.62,21.63,168446.0,13.7281,13.7345,13.7155,13.7218,168446.0
2017-01-10 14:50:00,21.63,21.67,21.63,21.64,249812.0,13.7218,13.7472,13.7218,13.7281,249812.0
2017-01-10 15:00:00,21.64,21.68,21.63,21.65,193290.0,13.7281,13.7535,13.7218,13.7345,193290.0
2017-01-10 15:10:00,21.66,21.67,21.65,21.67,149419.0,13.7408,13.7472,13.7345,13.7472,149419.0
2017-01-10 15:20:00,21.67,21.68,21.65,21.67,244057.0,13.7472,13.7535,13.7345,13.7472,244057.0
2017-01-10 15:30:00,21.66,21.69,21.65,21.65,390979.0,13.7408,13.7599,13.7345,13.7345,390979.0
2017-01-10 15:40:00,21.65,21.66,21.56,21.56,822901.0,13.7345,13.7408,13.6774,13.6774,822901.0
2017-01-10 15:50:00,21.56,21.59,21.56,21.57,1961652.0,13.6774,13.6964,13.6774,13.6837,1961652.0
2017-01-11 09:30:00,21.56,21.8,21.52,21.76,557607.0,13.6774,13.8297,13.652,13.8043,557607.0
2017-01-11 09:40:00,21.76,21.9,21.76,21.87,392394.0,13.8043,13.8931,13.8043,13.8741,392394.0
2017-01-11 09:50:00,21.88,21.94,21.84,21.92,303923.0,13.8804,13.9185,13.855,13.9058,303923.0
2017-01-11 10:00:00,21.92,21.95,21.82,21.87,437092.0,13.9058,13.9248,13.8423,13.8741,437092.0
2017-01-11 10:10:00,21.87,21.91,21.8,21.81,307077.0,13.8741,13.8994,13.8297,13.836,307077.0
2017-01-11 10:20:00,21.8,21.86,21.8,21.84,141998.0,13.8297,13.8677,13.8297,13.855,141998.0
2017-01-11 10:30:00,21.84,21.85,21.73,21.84,322925.0,13.855,13.8614,13.7852,13.855,322925.0
2017-01-11 10:40:00,21.85,21.88,21.82,21.88,264401.0,13.8614,13.8804,13.8423,13.8804,264401.0
2017-01-11 10:50:00,21.88,21.9,21.85,21.87,273971.0,13.8804,13.8931,13.8614,13.8741,273971.0
2017-01-11 11:00:00,21.87,21.93,21.86,21.88,248342.0,13.8741,13.9121,13.8677,13.8804,248342.0
2017-01-11 11:10:00,21.88,21.9,21.84,21.88,238471.0,13.8804,13.8931,13.855,13.8804,238471.0
2017-01-11 11:20:00,21.88,21.92,21.82,21.86,323098.0,13.8804,13.9058,13.8423,13.8677,323098.0
2017-01-11 11:30:00,21.86,21.87,21.75,21.8,187963.0,13.8677,13.8741,13.7979,13.8297,187963.0
2017-01-11 11:40:00,21.79,21.86,21.79,21.82,139569.0,13.8233,13.8677,13.8233,13.8423,139569.0
2017-01-11 11:50:00,21.82,21.89,21.79,21.89,178744.0,13.8423,13.8867,13.8233,13.8867,178744.0
2017-01-11 12:00:00,21.89,21.9,21.81,21.82,218169.0,13.8867,13.8931,13.836,13.8423,218169.0
2017-01-11 12:10:00,21.83,21.88,21.82,21.87,284954.0,13.8487,13.8804,13.8423,13.8741,284954.0
2017-01-11 12:20:00,21.86,21.86,21.78,21.8,161808.0,13.8677,13.8677,13.817,13.8297,161808.0
2017-01-11 12:30:00,21.8,21.82,21.76,21.79,121187.0,13.8297,13.8423,13.8043,13.8233,121187.0
2017-01-11 12:40:00,21.79,21.8,21.73,21.78,133657.0,13.8233,13.8297,13.7852,13.817,133657.0
2017-01-11 12:50:00,21.77,21.84,21.76,21.84,97970.0,13.8106,13.855,13.8043,13.855,97970.0
2017-01-11 13:00:00,21.84,21.87,21.83,21.84,151778.0,13.855,13.8741,13.8487,13.855,151778.0
2017-01-11 13:10:00,21.84,21.85,21.79,21.8,137423.0,13.855,13.8614,13.8233,13.8297,137423.0
2017-01-11 13:20:00,21.8,21.82,21.76,21.77,100695.0,13.8297,13.8423,13.8043,13.8106,100695.0
2017-01-11 13:30:00,21.78,21.84,21.76,21.82,107100.0,13.817,13.855,13.8043,13.8423,107100.0
2017-01-11 13:40:00,21.82,21.84,21.81,21.83,70092.0,13.8423,13.855,13.836,13.8487,70092.0
2017-01-11 13:50:00,21.83,21.87,21.83,21.86,148145.0,13.8487,13.8741,13.8487,13.8677,148145.0
2017-01-11 14:00:00,21.86,21.89,21.85,21.87,113718.0,13.8677,13.8867,13.8614,13.8741,113718.0
2017-01-11 14:10:00,21.87,21.88,21.84,21.86,186832.0,13.8741,13.8804,13.855,13.8677,186832.0
2017-01-11 14:20:00,21.86,21.86,21.83,21.85,141316.0,13.8677,13.8677,13.8487,13.8614,141316.0
2017-01-11 14:30:00,21.85,21.88,21.84,21.88,117789.0,13.8614,13.8804,13.855,13.8804,117789.0
2017-01-11 14:40:00,21.88,21.89,21.86,21.87,142423.0,13.8804,13.8867,13.8677,13.8741,142423.0
2017-01-11 14:50:00,21.87,21.9,21.86,21.89,138820.0,13.8741,13.8931,13.8677,13.8867,138820.0
2017-01-11 15:00:00,21.9,21.91,21.88,21.89,168406.0,13.8931,13.8994,13.8804,13.8867,168406.0
2017-01-11 15:10:00,21.89,21.9,21.88,21.89,90252.0,13.8867,13.8931,13.8804,13.8867,90252.0
2017-01-11 15:20:00,21.89,21.91,21.88,21.9,223301.0,13.8867,13.8994,13.8804,13.8931,223301.0
2017-01-11 15:30:00,21.9,21.94,21.89,21.93,339872.0,13.8931,13.9185,13.8867,13.9121,339872.0
2017-01-11 15:40:00,21.94,21.95,21.92,21.94,529713.0,13.9185,13.9248,13.9058,13.9185,529713.0
2017-01-11 15:50:00,21.94,21.97,21.92,21.92,878779.0,13.9185,13.9375,13.9058,13.9058,878779.0
2017-01-12 09:30:00,22.0,22.2,21.9,22.11,831557.0,13.9565,14.0834,13.8931,14.0263,831557.0
2017-01-12 09:40:00,22.11,22.22,22.1,22.19,619218.0,14.0263,14.0961,14.02,14.0771,619218.0
2017-01-12 09:50:00,22.18,22.19,21.99,22.02,425070.0,14.0707,14.0771,13.9502,13.9692,425070.0
2017-01-12 10:00:00,22.02,22.05,21.87,21.91,486769.0,13.9692,13.9882,13.8741,13.8994,486769.0
2017-01-12 10:10:00,21.92,22.07,21.91,22.05,399467.0,13.9058,14.0009,13.8994,13.9882,399467.0
2017-01-12 10:20:00,22.05,22.07,21.95,21.95,363689.0,13.9882,14.0009,13.9248,13.9248,363689.0
2017-01-12 10:30:00,21.96,21.99,21.87,21.88,489992.0,13.9312,13.9502,13.8741,13.8804,489992.0
2017-01-12 10:40:00,21.87,21.9,21.85,21.88,437024.0,13.8741,13.8931,13.8614,13.8804,437024.0
2017-01-12 10:50:00,21.88,21.93,21.86,21.89,390789.0,13.8804,13.9121,13.8677,13.8867,390789.0
2017-01-12 11:00:00,21.88,21.93,21.87,21.92,189630.0,13.8804,13.9121,13.8741,13.9058,189630.0
2017-01-12 11:10:00,21.91,21.95,21.89,21.89,259577.0,13.8994,13.9248,13.8867,13.8867,259577.0
2017-01-12 11:20:00,21.9,21.91,21.83,21.87,262153.0,13.8931,13.8994,13.8487,13.8741,262153.0
2017-01-12 11:30:00,21.87,21.88,21.78,21.79,326365.0,13.8741,13.8804,13.817,13.8233,326365.0
2017-01-12 11:40:00,21.79,21.81,21.74,21.8,216597.0,13.8233,13.836,13.7916,13.8297,216597.0
2017-01-12 11:50:00,21.81,21.87,21.8,21.86,130496.0,13.836,13.8741,13.8297,13.8677,130496.0
2017-01-12 12:00:00,21.86,21.9,21.85,21.88,147794.0,13.8677,13.8931,13.8614,13.8804,147794.0
2017-01-12 12:10:00,21.88,21.92,21.86,21.91,156937.0,13.8804,13.9058,13.8677,13.8994,156937.0
2017-01-12 12:20:00,21.91,21.93,21.9,21.91,205742.0,13.8994,13.9121,13.8931,13.8994,205742.0
2017-01-12 12:30:00,21.91,21.96,21.9,21.96,169124.0,13.8994,13.9312,13.8931,13.9312,169124.0
2017-01-12 12:40:00,21.96,21.99,21.95,21.98,214645.0,13.9312,13.9502,13.9248,13.9438,214645.0
2017-01-12 12:50:00,21.98,22.0,21.97,22.0,140323.0,13.9438,13.9565,13.9375,13.9565,140323.0
2017-01-12 13:00:00,22.0,22.09,21.99,22.08,462946.0,13.9565,14.0136,13.9502,14.0073,462946.0
2017-01-12 13:10:00,22.08,22.1,22.04,22.04,209444.0,14.0073,14.02,13.9819,13.9819,209444.0
2017-01-12 13:20:00,22.04,22.06,22.03,22.04,140833.0,13.9819,13.9946,13.9756,13.9819,140833.0
2017-01-12 13:30:00,22.04,22.06,22.01,22.05,253919.0,13.9819,13.9946,13.9629,13.9882,253919.0
2017-01-12 13:40:00,22.05,22.07,22.04,22.07,117528.0,13.9882,14.0009,13.9819,14.0009,117528.0
2017-01-12 13:50:00,22.07,22.07,22.04,22.05,120291.0,14.0009,14.0009,13.9819,13.9882,120291.0
2017-01-12 14:00:00,22.05,22.07,22.01,22.03,205479.0,13.9882,14.0009,13.9629,13.9756,205479.0
2017-01-12 14:10:00,22.02,22.03,21.99,22.01,206232.0,13.9692,13.9756,13.9502,13.9629,206232.0
2017-01-12 14:20:00,22.02,22.04,21.99,22.03,175175.0,13.9692,13.9819,13.9502,13.9756,175175.0
2017-01-12 14:30:00,22.03,22.08,22.02,22.05,212828.0,13.9756,14.0073,13.9692,13.9882,212828.0
2017-01-12 14:40:00,22.05,22.1,22.05,22.08,149547.0,13.9882,14.02,13.9882,14.0073,149547.0
2017-01-12 14:50:00,22.09,22.11,22.08,22.11,207209.0,14.0136,14.0263,14.0073,14.0263,207209.0
2017-01-12 15:00:00,22.12,22.12,22.05,22.08,165858.0,14.0327,14.0327,13.9882,14.0073,165858.0
2017-01-12 15:10:00,22.08,22.1,22.06,22.09,203512.0,14.0073,14.02,13.9946,14.0136,203512.0
2017-01-12 15:20:00,22.09,22.14,22.08,22.14,253653.0,14.0136,14.0453,14.0073,14.0453,253653.0
2017-01-12 15:30:00,22.14,22.16,22.1,22.12,694973.0,14.0453,14.058,14.02,14.0327,694973.0
2017-01-12 15:40:00,22.12,22.17,22.11,22.17,758751.0,14.0327,14.0644,14.0263,14.0644,758751.0
2017-01-12 15:50:00,22.16,22.19,22.15,22.18,1689864.0,14.058,14.0771,14.0517,14.0707,1689864.0
2017-01-13 09:30:00,22.09,22.14,22.0,22.06,678351.0,14.0136,14.0453,13.9565,13.9946,678351.0
2017-01-13 09:40:00,22.06,22.2,22.06,22.12,543985.0,13.9946,14.0834,13.9946,14.0327,543985.0
2017-01-13 09:50:00,22.12,22.13,22.06,22.1,239751.0,14.0327,14.039,13.9946,14.02,239751.0
2017-01-13 10:00:00,22.1,22.24,22.09,22.23,521569.0,14.02,14.1088,14.0136,14.1024,521569.0
2017-01-13 10:10:00,22.23,22.28,22.18,22.19,423775.0,14.1024,14.1342,14.0707,14.0771,423775.0
2017-01-13 10:20:00,22.18,22.19,22.13,22.14,285955.0,14.0707,14.0771,14.039,14.0453,285955.0
2017-01-13 10:30:00,22.14,22.23,22.14,22.21,321469.0,14.0453,14.1024,14.0453,14.0898,321469.0
2017-01-13 10:40:00,22.21,22.23,22.19,22.2,429035.0,14.0898,14.1024,14.0771,14.0834,429035.0
2017-01-13 10:50:00,22.21,22.3,22.2,22.29,226899.0,14.0898,14.1468,14.0834,14.1405,226899.0
2017-01-13 11:00:00,22.29,22.35,22.27,22.35,459419.0,14.1405,14.1786,14.1278,14.1786,459419.0
2017-01-13 11:10:00,22.35,22.41,22.33,22.41,498400.0,14.1786,14.2166,14.1659,14.2166,498400.0
2017-01-13 11:20:00,22.41,22.44,22.4,22.43,672602.0,14.2166,14.2357,14.2103,14.2293,672602.0
2017-01-13 11:30:00,22.43,22.43,22.41,22.43,675185.0,14.2293,14.2293,14.2166,14.2293,675185.0
2017-01-13 11:40:00,22.43,22.43,22.4,22.43,483072.0,14.2293,14.2293,14.2103,14.2293,483072.0
2017-01-13 11:50:00,22.43,22.44,22.41,22.43,605515.0,14.2293,14.2357,14.2166,14.2293,605515.0
2017-01-13 12:00:00,22.43,22.48,22.42,22.46,520618.0,14.2293,14.261,14.223,14.2483,520618.0
2017-01-13 12:10:00,22.47,22.49,22.45,22.48,262973.0,14.2547,14.2674,14.242,14.261,262973.0
2017-01-13 12:20:00,22.48,22.48,22.46,22.47,219511.0,14.261,14.261,14.2483,14.2547,219511.0
2017-01-13 12:30:00,22.48,22.48,22.46,22.46,219956.0,14.261,14.261,14.2483,14.2483,219956.0
2017-01-13 12:40:00,22.47,22.49,22.42,22.43,538727.0,14.2547,14.2674,14.223,14.2293,538727.0
2017-01-13 12:50:00,22.43,22.43,22.39,22.4,216950.0,14.2293,14.2293,14.2039,14.2103,216950.0
2017-01-13 13:00:00,22.39,22.4,22.36,22.37,171951.0,14.2039,14.2103,14.1849,14.1913,171951.0
2017-01-13 13:10:00,22.36,22.37,22.33,22.34,86329.0,14.1849,14.1913,14.1659,14.1722,86329.0
2017-01-13 13:20:00,22.34,22.37,22.32,22.36,260335.0,14.1722,14.1913,14.1595,14.1849,260335.0
2017-01-13 13:30:00,22.37,22.37,22.31,22.32,165547.0,14.1913,14.1913,14.1532,14.1595,165547.0
2017-01-13 13:40:00,22.32,22.32,22.28,22.29,225744.0,14.1595,14.1595,14.1342,14.1405,225744.0
2017-01-13 13:50:00,22.29,22.32,22.28,22.31,177061.0,14.1405,14.1595,14.1342,14.1532,177061.0
2017-01-13 14:00:00,22.3,22.34,22.3,22.33,190715.0,14.1468,14.1722,14.1468,14.1659,190715.0
2017-01-13 14:10:00,22.32,22.33,22.28,22.3,177330.0,14.1595,14.1659,14.1342,14.1468,177330.0
2017-01-13 14:20:00,22.3,22.33,22.29,22.31,184420.0,14.1468,14.1659,14.1405,14.1532,184420.0
2017-01-13 14:30:00,22.32,22.43,22.31,22.43,296372.0,14.1595,14.2293,14.1532,14.2293,296372.0
2017-01-13 14:40:00,22.43,22.45,22.42,22.45,194998.0,14.2293,14.242,14.223,14.242,194998.0
2017-01-13 14:50:00,22.45,22.49,22.44,22.47,236134.0,14.242,14.2674,14.2357,14.2547,236134.0
2017-01-13 15:00:00,22.46,22.47,22.36,22.42,546956.0,14.2483,14.2547,14.1849,14.223,546956.0
2017-01-13 15:10:00,22.41,22.42,22.39,22.41,210340.0,14.2166,14.223,14.2039,14.2166,210340.0
2017-01-13 15:20:00,22.41,22.41,22.38,22.41,234971.0,14.2166,14.2166,14.1976,14.2166,234971.0
2017-01-13 15:30:00,22.41,22.44,22.4,22.44,313008.0,14.2166,14.2357,14.2103,14.2357,313008.0
2017-01-13 15:40:00,22.44,22.48,22.42,22.43,559509.0,14.2357,14.261,14.223,14.2293,559509.0
2017-01-13 15:50:00,22.42,22.43,22.38,22.42,1294896.0,14.223,14.2293,14.1976,14.223,1294896.0
2017-01-17 09:30:00,22.5,22.58,22.43,22.56,611370.0,14.2737,14.3245,14.2293,14.3118,611370.0
2017-01-17 09:40:00,22.55,22.56,22.47,22.48,326135.0,14.3054,14.3118,14.2547,14.261,326135.0
2017-01-17 09:50:00,22.48,22.51,22.45,22.46,450179.0,14.261,14.2801,14.242,14.2483,450179.0
2017-01-17 10:00:00,22.46,22.49,22.44,22.48,278115.0,14.2483,14.2674,14.2357,14.261,278115.0
2017-01-17 10:10:00,22.48,22.52,22.45,22.49,296786.0,14.261,14.2864,14.242,14.2674,296786.0
2017-01-17 10:20:00,22.49,22.55,22.48,22.48,240996.0,14.2674,14.3054,14.261,14.261,240996.0
2017-01-17 10:30:00,22.49,22.55,22.46,22.55,310050.0,14.2674,14.3054,14.2483,14.3054,310050.0
2017-01-17 10:40:00,22.55,22.56,22.52,22.55,320812.0,14.3054,14.3118,14.2864,14.3054,320812.0
2017-01-17 10:50:00,22.55,22.58,22.53,22.54,286384.0,14.3054,14.3245,14.2928,14.2991,286384.0
2017-01-17 11:00:00,22.54,22.55,22.49,22.49,263421.0,14.2991,14.3054,14.2674,14.2674,263421.0
2017-01-17 11:10:00,22.5,22.56,22.49,22.56,311165.0,14.2737,14.3118,14.2674,14.3118,311165.0
2017-01-17 11:20:00,22.56,22.58,22.55,22.57,442623.0,14.3118,14.3245,14.3054,14.3181,442623.0
2017-01-17 11:30:00,22.57,22.58,22.56,22.58,115186.0,14.3181,14.3245,14.3118,14.3245,115186.0
2017-01-17 11:40:00,22.58,22.58,22.56,22.58,216145.0,14.3245,14.3245,14.3118,14.3245,216145.0
2017-01-17 11:50:00,22.57,22.58,22.56,22.58,438976.0,14.3181,14.3245,14.3118,14.3245,438976.0
2017-01-17 12:00:00,22.58,22.68,22.56,22.64,626804.0,14.3245,14.3879,14.3118,14.3625,626804.0
2017-01-17 12:10:00,22.64,22.64,22.58,22.59,357591.0,14.3625,14.3625,14.3245,14.3308,357591.0
2017-01-17 12:20:00,22.59,22.6,22.54,22.59,297208.0,14.3308,14.3372,14.2991,14.3308,297208.0
2017-01-17 12:30:00,22.58,22.6,22.51,22.52,153812.0,14.3245,14.3372,14.2801,14.2864,153812.0
2017-01-17 12:40:00,22.52,22.55,22.51,22.54,129807.0,14.2864,14.3054,14.2801,14.2991,129807.0
2017-01-17 12:50:00,22.54,22.54,22.49,22.53,148334.0,14.2991,14.2991,14.2674,14.2928,148334.0
2017-01-17 13:00:00,22.53,22.6,22.52,22.59,121312.0,14.2928,14.3372,14.2864,14.3308,121312.0
2017-01-17 13:10:00,22.59,22.62,22.58,22.61,155646.0,14.3308,14.3498,14.3245,14.3435,155646.0
2017-01-17 13:20:00,22.61,22.64,22.61,22.63,142746.0,14.3435,14.3625,14.3435,14.3562,142746.0
2017-01-17 13:30:00,22.63,22.63,22.57,22.59,127539.0,14.3562,14.3562,14.3181,14.3308,127539.0
2017-01-17 13:40:00,22.59,22.59,22.52,22.53,139077.0,14.3308,14.3308,14.2864,14.2928,139077.0
2017-01-17 13:50:00,22.53,22.54,22.51,22.54,97680.0,14.2928,14.2991,14.2801,14.2991,97680.0
2017-01-17 14:00:00,22.54,22.55,22.49,22.54,232044.0,14.2991,14.3054,14.2674,14.2991,232044.0
2017-01-17 14:10:00,22.54,22.54,22.49,22.51,303916.0,14.2991,14.2991,14.2674,14.2801,303916.0
2017-01-17 14:20:00,22.51,22.54,22.49,22.51,278326.0,14.2801,14.2991,14.2674,14.2801,278326.0
2017-01-17 14:30:00,22.51,22.52,22.48,22.51,330746.0,14.2801,14.2864,14.261,14.2801,330746.0
2017-01-17 14:40:00,22.5,22.55,22.49,22.55,267002.0,14.2737,14.3054,14.2674,14.3054,267002.0
2017-01-17 14:50:00,22.55,22.55,22.49,22.5,218741.0,14.3054,14.3054,14.2674,14.2737,218741.0
2017-01-17 15:00:00,22.5,22.51,22.46,22.48,365635.0,14.2737,14.2801,14.2483,14.261,365635.0
2017-01-17 15:10:00,22.48,22.51,22.47,22.5,269912.0,14.261,14.2801,14.2547,14.2737,269912.0
2017-01-17 15:20:00,22.49,22.51,22.46,22.49,382730.0,14.2674,14.2801,14.2483,14.2674,382730.0
2017-01-17 15:30:00,22.49,22.53,22.46,22.52,415393.0,14.2674,14.2928,14.2483,14.2864,415393.0
2017-01-17 15:40:00,22.52,22.56,22.5,22.54,1019172.0,14.2864,14.3118,14.2737,14.2991,1019172.0
2017-01-17 15:50:00,22.54,22.57,22.53,22.55,1032537.0,14.2991,14.3181,14.2928,14.3054,1032537.0
2017-01-18 09:30:00,22.46,22.56,22.42,22.49,1127744.0,14.2483,14.3118,14.223,14.2674,1127744.0
2017-01-18 09:40:00,22.48,22.57,22.47,22.48,534692.0,14.261,14.3181,14.2547,14.261,534692.0
2017-01-18 09:50:00,22.47,22.48,22.41,22.46,334965.0,14.2547,14.261,14.2166,14.2483,334965.0
2017-01-18 10:00:00,22.46,22.53,22.45,22.53,274404.0,14.2483,14.2928,14.242,14.2928,274404.0
2017-01-18 10:10:00,22.54,22.58,22.52,22.57,247394.0,14.2991,14.3245,14.2864,14.3181,247394.0
2017-01-18 10:20:00,22.57,22.62,22.55,22.55,194393.0,14.3181,14.3498,14.3054,14.3054,194393.0
2017-01-18 10:30:00,22.55,22.55,22.5,22.54,196196.0,14.3054,14.3054,14.2737,14.2991,196196.0
2017-01-18 10:40:00,22.54,22.6,22.53,22.54,166714.0,14.2991,14.3372,14.2928,14.2991,166714.0
2017-01-18 10:50:00,22.54,22.54,22.47,22.53,278205.0,14.2991,14.2991,14.2547,14.2928,278205.0
2017-01-18 11:00:00,22.53,22.53,22.5,22.51,197904.0,14.2928,14.2928,14.2737,14.2801,197904.0
2017-01-18 11:10:00,22.51,22.54,22.5,22.5,248058.0,14.2801,14.2991,14.2737,14.2737,248058.0
2017-01-18 11:20:00,22.51,22.54,22.5,22.54,106229.0,14.2801,14.2991,14.2737,14.2991,106229.0
2017-01-18 11:30:00,22.54,22.55,22.51,22.53,176208.0,14.2991,14.3054,14.2801,14.2928,176208.0
2017-01-18 11:40:00,22.53,22.57,22.52,22.57,209498.0,14.2928,14.3181,14.2864,14.3181,209498.0
2017-01-18 11:50:00,22.57,22.57,22.51,22.54,181157.0,14.3181,14.3181,14.2801,14.2991,181157.0
2017-01-18 12:00:00,22.55,22.55,22.52,22.54,212909.0,14.3054,14.3054,14.2864,14.2991,212909.0
2017-01-18 12:10:00,22.54,22.57,22.51,22.52,186990.0,14.2991,14.3181,14.2801,14.2864,186990.0
2017-01-18 12:20:00,22.52,22.53,22.5,22.53,143100.0,14.2864,14.2928,14.2737,14.2928,143100.0
2017-01-18 12:30:00,22.53,22.53,22.47,22.49,606095.0,14.2928,14.2928,14.2547,14.2674,606095.0
2017-01-18 12:40:00,22.48,22.56,22.48,22.54,522229.0,14.261,14.3118,14.261,14.2991,522229.0
2017-01-18 12:50:00,22.54,22.54,22.48,22.48,233570.0,14.2991,14.2991,14.261,14.261,233570.0
2017-01-18 13:00:00,22.48,22.55,22.47,22.55,264651.0,14.261,14.3054,14.2547,14.3054,264651.0
2017-01-18 13:10:00,22.54,22.55,22.5,22.51,153944.0,14.2991,14.3054,14.2737,14.2801,153944.0
2017-01-18 13:20:00,22.5,22.52,22.48,22.51,140615.0,14.2737,14.2864,14.261,14.2801,140615.0
2017-01-18 13:30:00,22.5,22.52,22.49,22.51,154829.0,14.2737,14.2864,14.2674,14.2801,154829.0
2017-01-18 13:40:00,22.5,22.52,22.46,22.47,171397.0,14.2737,14.2864,14.2483,14.2547,171397.0
2017-01-18 13:50:00,22.48,22.49,22.47,22.48,149629.0,14.261,14.2674,14.2547,14.261,149629.0
2017-01-18 14:00:00,22.49,22.51,22.46,22.46,292854.0,14.2674,14.2801,14.2483,14.2483,292854.0
2017-01-18 14:10:00,22.47,22.48,22.42,22.44,193792.0,14.2547,14.261,14.223,14.2357,193792.0
2017-01-18 14:20:00,22.45,22.46,22.4,22.44,280761.0,14.242,14.2483,14.2103,14.2357,280761.0
2017-01-18 14:30:00,22.43,22.46,22.43,22.46,120128.0,14.2293,14.2483,14.2293,14.2483,120128.0
2017-01-18 14:40:00,22.46,22.51,22.44,22.44,353856.0,14.2483,14.2801,14.2357,14.2357,353856.0
2017-01-18 14:50:00,22.44,22.48,22.44,22.48,156196.0,14.2357,14.261,14.2357,14.261,156196.0
2017-01-18 15:00:00,22.48,22.49,22.45,22.45,276282.0,14.261,14.2674,14.242,14.242,276282.0
2017-01-18 15:10:00,22.45,22.46,22.38,22.39,441459.0,14.242,14.2483,14.1976,14.2039,441459.0
2017-01-18 15:20:00,22.39,22.4,22.32,22.34,500684.0,14.2039,14.2103,14.1595,14.1722,500684.0
2017-01-18 15:30:00,22.34,22.41,22.34,22.39,577329.0,14.1722,14.2166,14.1722,14.2039,577329.0
2017-01-18 15:40:00,22.39,22.43,22.39,22.41,445963.0,14.2039,14.2293,14.2039,14.2166,445963.0
2017-01-18 15:50:00,22.41,22.46,22.35,22.44,1322181.0,14.2166,14.2483,14.1786,14.2357,1322181.0
2017-01-19 09:30:00,22.0,22.75,21.86,22.36,1270945.0,13.9565,14.4323,13.8677,14.1849,1270945.0
2017-01-19 09:40:00,22.37,22.49,22.3,22.38,503133.0,14.1913,14.2674,14.1468,14.1976,503133.0
2017-01-19 09:50:00,22.39,22.45,22.34,22.39,473604.0,14.2039,14.242,14.1722,14.2039,473604.0
2017-01-19 10:00:00,22.39,22.43,22.34,22.36,409868.0,14.2039,14.2293,14.1722,14.1849,409868.0
2017-01-19 10:10:00,22.36,22.53,22.35,22.39,351248.0,14.1849,14.2928,14.1786,14.2039,351248.0
2017-01-19 10:20:00,22.39,22.43,22.3,22.3,278566.0,14.2039,14.2293,14.1468,14.1468,278566.0
2017-01-19 10:30:00,22.3,22.35,22.25,22.28,219905.0,14.1468,14.1786,14.1151,14.1342,219905.0
2017-01-19 10:40:00,22.29,22.3,22.21,22.21,270255.0,14.1405,14.1468,14.0898,14.0898,270255.0
2017-01-19 10:50:00,22.21,22.29,22.15,22.25,295877.0,14.0898,14.1405,14.0517,14.1151,295877.0
2017-01-19 11:00:00,22.24,22.26,22.17,22.21,254197.0,14.1088,14.1215,14.0644,14.0898,254197.0
2017-01-19 11:10:00,22.2,22.22,22.14,22.21,232136.0,14.0834,14.0961,14.0453,14.0898,232136.0
2017-01-19 11:20:00,22.21,22.23,22.18,22.21,215295.0,14.0898,14.1024,14.0707,14.0898,215295.0
2017-01-19 11:30:00,22.22,22.26,22.18,22.26,384701.0,14.0961,14.1215,14.0707,14.1215,384701.0
2017-01-19 11:40:00,22.26,22.34,22.23,22.29,472624.0,14.1215,14.1722,14.1024,14.1405,472624.0
2017-01-19 11:50:00,22.29,22.36,22.26,22.26,214642.0,14.1405,14.1849,14.1215,14.1215,214642.0
2017-01-19 12:00:00,22.27,22.28,22.24,22.27,193031.0,14.1278,14.1342,14.1088,14.1278,193031.0
2017-01-19 12:10:00,22.27,22.27,22.19,22.19,157091.0,14.1278,14.1278,14.0771,14.0771,157091.0
2017-01-19 12:20:00,22.18,22.2,22.15,22.2,277913.0,14.0707,14.0834,14.0517,14.0834,277913.0
2017-01-19 12:30:00,22.2,22.24,22.18,22.18,166022.0,14.0834,14.1088,14.0707,14.0707,166022.0
2017-01-19 12:40:00,22.18,22.21,22.15,22.16,185212.0,14.0707,14.0898,14.0517,14.058,185212.0
2017-01-19 12:50:00,22.15,22.19,22.13,22.18,168730.0,14.0517,14.0771,14.039,14.0707,168730.0
2017-01-19 13:00:00,22.18,22.19,22.15,22.19,141222.0,14.0707,14.0771,14.0517,14.0771,141222.0
2017-01-19 13:10:00,22.19,22.2,22.16,22.18,139751.0,14.0771,14.0834,14.058,14.0707,139751.0
2017-01-19 13:20:00,22.18,22.2,22.15,22.18,171006.0,14.0707,14.0834,14.0517,14.0707,171006.0
2017-01-19 13:30:00,22.18,22.22,22.17,22.21,189504.0,14.0707,14.0961,14.0644,14.0898,189504.0
2017-01-19 13:40:00,22.21,22.31,22.2,22.3,398066.0,14.0898,14.1532,14.0834,14.1468,398066.0
2017-01-19 13:50:00,22.3,22.34,22.27,22.34,217006.0,14.1468,14.1722,14.1278,14.1722,217006.0
2017-01-19 14:00:00,22.34,22.38,22.31,22.31,269906.0,14.1722,14.1976,14.1532,14.1532,269906.0
2017-01-19 14:10:00,22.32,22.34,22.3,22.32,298366.0,14.1595,14.1722,14.1468,14.1595,298366.0
2017-01-19 14:20:00,22.32,22.34,22.3,22.33,241629.0,14.1595,14.1722,14.1468,14.1659,241629.0
2017-01-19 14:30:00,22.33,22.33,22.27,22.29,153621.0,14.1659,14.1659,14.1278,14.1405,153621.0
2017-01-19 14:40:00,22.29,22.4,22.29,22.38,517571.0,14.1405,14.2103,14.1405,14.1976,517571.0
2017-01-19 14:50:00,22.39,22.39,22.31,22.31,241931.0,14.2039,14.2039,14.1532,14.1532,241931.0
2017-01-19 15:00:00,22.31,22.38,22.3,22.38,329027.0,14.1532,14.1976,14.1468,14.1976,329027.0
2017-01-19 15:10:00,22.38,22.46,22.37,22.45,368467.0,14.1976,14.2483,14.1913,14.242,368467.0
2017-01-19 15:20:00,22.46,22.56,22.45,22.55,576362.0,14.2483,14.3118,14.242,14.3054,576362.0
2017-01-19 15:30:00,22.55,22.57,22.5,22.53,542614.0,14.3054,14.3181,14.2737,14.2928,542614.0
2017-01-19 15:40:00,22.53,22.55,22.44,22.44,836634.0,14.2928,14.3054,14.2357,14.2357,836634.0
2017-01-19 15:50:00,22.45,22.48,22.43,22.47,1553308.0,14.242,14.261,14.2293,14.2547,1553308.0
2017-01-20 09:30:00,22.73,22.94,22.73,22.76,1878312.0,14.4196,14.5529,14.4196,14.4387,1878312.0
2017-01-20 09:40:00,22.76,22.76,22.61,22.67,695856.0,14.4387,14.4387,14.3435,14.3816,695856.0
2017-01-20 09:50:00,22.66,22.71,22.65,22.7,727345.0,14.3752,14.4069,14.3689,14.4006,727345.0
2017-01-20 10:00:00,22.69,22.73,22.67,22.67,879074.0,14.3943,14.4196,14.3816,14.3816,879074.0
2017-01-20 10:10:00,22.67,22.7,22.64,22.66,239463.0,14.3816,14.4006,14.3625,14.3752,239463.0
2017-01-20 10:20:00,22.66,22.69,22.63,22.63,378975.0,14.3752,14.3943,14.3562,14.3562,378975.0
2017-01-20 10:30:00,22.64,22.64,22.58,22.59,289263.0,14.3625,14.3625,14.3245,14.3308,289263.0
2017-01-20 10:40:00,22.59,22.63,22.57,22.59,267649.0,14.3308,14.3562,14.3181,14.3308,267649.0
2017-01-20 10:50:00,22.6,22.6,22.5,22.5,241798.0,14.3372,14.3372,14.2737,14.2737,241798.0
2017-01-20 11:00:00,22.51,22.52,22.41,22.42,195236.0,14.2801,14.2864,14.2166,14.223,195236.0
2017-01-20 11:10:00,22.41,22.55,22.36,22.55,424818.0,14.2166,14.3054,14.1849,14.3054,424818.0
2017-01-20 11:20:00,22.55,22.56,22.5,22.5,292999.0,14.3054,14.3118,14.2737,14.2737,292999.0
2017-01-20 11:30:00,22.5,22.52,22.49,22.5,210574.0,14.2737,14.2864,14.2674,14.2737,210574.0
2017-01-20 11:40:00,22.5,22.55,22.5,22.5,155304.0,14.2737,14.3054,14.2737,14.2737,155304.0
2017-01-20 11:50:00,22.5,22.57,22.5,22.55,588835.0,14.2737,14.3181,14.2737,14.3054,588835.0
2017-01-20 12:00:00,22.55,22.57,22.5,22.52,322020.0,14.3054,14.3181,14.2737,14.2864,322020.0
2017-01-20 12:10:00,22.52,22.55,22.49,22.55,456572.0,14.2864,14.3054,14.2674,14.3054,456572.0
2017-01-20 12:20:00,22.54,22.54,22.48,22.51,299870.0,14.2991,14.2991,14.261,14.2801,299870.0
2017-01-20 12:30:00,22.51,22.53,22.49,22.51,295062.0,14.2801,14.2928,14.2674,14.2801,295062.0
2017-01-20 12:40:00,22.51,22.56,22.5,22.53,168925.0,14.2801,14.3118,14.2737,14.2928,168925.0
2017-01-20 12:50:00,22.53,22.54,22.47,22.51,176025.0,14.2928,14.2991,14.2547,14.2801,176025.0
2017-01-20 13:00:00,22.52,22.56,22.49,22.54,257021.0,14.2864,14.3118,14.2674,14.2991,257021.0
2017-01-20 13:10:00,22.53,22.59,22.53,22.59,73818.0,14.2928,14.3308,14.2928,14.3308,73818.0
2017-01-20 13:20:00,22.59,22.64,22.58,22.61,122708.0,14.3308,14.3625,14.3245,14.3435,122708.0
2017-01-20 13:30:00,22.62,22.62,22.59,22.6,69206.0,14.3498,14.3498,14.3308,14.3372,69206.0
2017-01-20 13:40:00,22.59,22.62,22.59,22.61,172296.0,14.3308,14.3498,14.3308,14.3435,172296.0
2017-01-20 13:50:00,22.62,22.62,22.57,22.6,162996.0,14.3498,14.3498,14.3181,14.3372,162996.0
2017-01-20 14:00:00,22.59,22.6,22.54,22.54,105205.0,14.3308,14.3372,14.2991,14.2991,105205.0
2017-01-20 14:10:00,22.55,22.55,22.51,22.53,95782.0,14.3054,14.3054,14.2801,14.2928,95782.0
2017-01-20 14:20:00,22.53,22.53,22.49,22.52,111078.0,14.2928,14.2928,14.2674,14.2864,111078.0
2017-01-20 14:30:00,22.52,22.52,22.48,22.48,140299.0,14.2864,14.2864,14.261,14.261,140299.0
2017-01-20 14:40:00,22.48,22.53,22.48,22.5,111759.0,14.261,14.2928,14.261,14.2737,111759.0
2017-01-20 14:50:00,22.51,22.53,22.5,22.5,89496.0,14.2801,14.2928,14.2737,14.2737,89496.0
2017-01-20 15:00:00,22.5,22.54,22.5,22.53,137720.0,14.2737,14.2991,14.2737,14.2928,137720.0
2017-01-20 15:10:00,22.54,22.55,22.51,22.52,128469.0,14.2991,14.3054,14.2801,14.2864,128469.0
2017-01-20 15:20:00,22.51,22.53,22.48,22.48,227198.0,14.2801,14.2928,14.261,14.261,227198.0
2017-01-20 15:30:00,22.48,22.5,22.47,22.5,406592.0,14.261,14.2737,14.2547,14.2737,406592.0
2017-01-20 15:40:00,22.49,22.51,22.45,22.46,805355.0,14.2674,14.2801,14.242,14.2483,805355.0
2017-01-20 15:50:00,22.47,22.49,22.42,22.48,2211756.0,14.2547,14.2674,14.223,14.261,2211756.0
2017-01-23 09:30:00,22.56,22.59,22.51,22.56,336903.0,14.3118,14.3308,14.2801,14.3118,336903.0
2017-01-23 09:40:00,22.56,22.58,22.47,22.52,188290.0,14.3118,14.3245,14.2547,14.2864,188290.0
2017-01-23 09:50:00,22.51,22.52,22.41,22.41,154951.0,14.2801,14.2864,14.2166,14.2166,154951.0
2017-01-23 10:00:00,22.42,22.46,22.4,22.43,164312.0,14.223,14.2483,14.2103,14.2293,164312.0
2017-01-23 10:10:00,22.44,22.45,22.3,22.3,215335.0,14.2357,14.242,14.1468,14.1468,215335.0
2017-01-23 10:20:00,22.3,22.37,22.3,22.3,198663.0,14.1468,14.1913,14.1468,14.1468,198663.0
2017-01-23 10:30:00,22.29,22.3,22.23,22.25,164102.0,14.1405,14.1468,14.1024,14.1151,164102.0
2017-01-23 10:40:00,22.25,22.26,22.2,22.21,189902.0,14.1151,14.1215,14.0834,14.0898,189902.0
2017-01-23 10:50:00,22.21,22.27,22.2,22.25,158718.0,14.0898,14.1278,14.0834,14.1151,158718.0
2017-01-23 11:00:00,22.25,22.28,22.23,22.27,262243.0,14.1151,14.1342,14.1024,14.1278,262243.0
2017-01-23 11:10:00,22.27,22.29,22.22,22.23,126499.0,14.1278,14.1405,14.0961,14.1024,126499.0
2017-01-23 11:20:00,22.24,22.24,22.2,22.24,176578.0,14.1088,14.1088,14.0834,14.1088,176578.0
2017-01-23 11:30:00,22.23,22.27,22.21,22.21,194109.0,14.1024,14.1278,14.0898,14.0898,194109.0
2017-01-23 11:40:00,22.21,22.25,22.19,22.19,202674.0,14.0898,14.1151,14.0771,14.0771,202674.0
2017-01-23 11:50:00,22.19,22.21,22.16,22.18,164288.0,14.0771,14.0898,14.058,14.0707,164288.0
2017-01-23 12:00:00,22.17,22.18,22.09,22.1,348606.0,14.0644,14.0707,14.0136,14.02,348606.0
2017-01-23 12:10:00,22.1,22.13,22.08,22.12,242351.0,14.02,14.039,14.0073,14.0327,242351.0
2017-01-23 12:20:00,22.12,22.14,22.11,22.14,221333.0,14.0327,14.0453,14.0263,14.0453,221333.0
2017-01-23 12:30:00,22.13,22.15,22.1,22.14,166506.0,14.039,14.0517,14.02,14.0453,166506.0
2017-01-23 12:40:00,22.14,22.18,22.13,22.14,119741.0,14.0453,14.0707,14.039,14.0453,119741.0
2017-01-23 12:50:00,22.15,22.16,22.12,22.13,123668.0,14.0517,14.058,14.0327,14.039,123668.0
2017-01-23 13:00:00,22.12,22.2,22.12,22.19,191277.0,14.0327,14.0834,14.0327,14.0771,191277.0
2017-01-23 13:10:00,22.19,22.25,22.17,22.25,225706.0,14.0771,14.1151,14.0644,14.1151,225706.0
2017-01-23 13:20:00,22.24,22.27,22.23,22.23,188947.0,14.1088,14.1278,14.1024,14.1024,188947.0
2017-01-23 13:30:00,22.23,22.3,22.23,22.3,117241.0,14.1024,14.1468,14.1024,14.1468,117241.0
2017-01-23 13:40:00,22.3,22.32,22.27,22.28,155050.0,14.1468,14.1595,14.1278,14.1342,155050.0
2017-01-23 13:50:00,22.27,22.28,22.25,22.25,113918.0,14.1278,14.1342,14.1151,14.1151,113918.0
2017-01-23 14:00:00,22.26,22.27,22.23,22.25,121328.0,14.1215,14.1278,14.1024,14.1151,121328.0
2017-01-23 14:10:00,22.25,22.27,22.25,22.26,100189.0,14.1151,14.1278,14.1151,14.1215,100189.0
2017-01-23 14:20:00,22.27,22.29,22.26,22.28,180863.0,14.1278,14.1405,14.1215,14.1342,180863.0
2017-01-23 14:30:00,22.28,22.28,22.19,22.2,347077.0,14.1342,14.1342,14.0771,14.0834,347077.0
2017-01-23 14:40:00,22.2,22.22,22.19,22.22,223076.0,14.0834,14.0961,14.0771,14.0961,223076.0
2017-01-23 14:50:00,22.22,22.25,22.21,22.23,212398.0,14.0961,14.1151,14.0898,14.1024,212398.0
2017-01-23 15:00:00,22.23,22.25,22.22,22.24,203561.0,14.1024,14.1151,14.0961,14.1088,203561.0
2017-01-23 15:10:00,22.23,22.24,22.16,22.16,265951.0,14.1024,14.1088,14.058,14.058,265951.0
2017-01-23 15:20:00,22.16,22.17,22.12,22.15,537733.0,14.058,14.0644,14.0327,14.0517,537733.0
2017-01-23 15:30:00,22.15,22.18,22.13,22.14,423449.0,14.0517,14.0707,14.039,14.0453,423449.0
2017-01-23 15:40:00,22.14,22.16,22.11,22.11,598344.0,14.0453,14.058,14.0263,14.0263,598344.0
2017-01-23 15:50:00,22.11,22.15,22.11,22.14,1405041.0,14.0263,14.0517,14.0263,14.0453,1405041.0
2017-01-24 09:30:00,22.32,22.39,22.21,22.22,330091.0,14.1595,14.2039,14.0898,14.0961,330091.0
2017-01-24 09:40:00,22.22,22.3,22.2,22.21,215493.0,14.0961,14.1468,14.0834,14.0898,215493.0
2017-01-24 09:50:00,22.21,22.27,22.18,22.27,172657.0,14.0898,14.1278,14.0707,14.1278,172657.0
2017-01-24 10:00:00,22.27,22.33,22.27,22.3,170769.0,14.1278,14.1659,14.1278,14.1468,170769.0
2017-01-24 10:10:00,22.3,22.35,22.29,22.3,130026.0,14.1468,14.1786,14.1405,14.1468,130026.0
2017-01-24 10:20:00,22.3,22.31,22.25,22.31,144163.0,14.1468,14.1532,14.1151,14.1532,144163.0
2017-01-24 10:30:00,22.31,22.36,22.29,22.35,241924.0,14.1532,14.1849,14.1405,14.1786,241924.0
2017-01-24 10:40:00,22.34,22.4,22.31,22.37,345108.0,14.1722,14.2103,14.1532,14.1913,345108.0
2017-01-24 10:50:00,22.37,22.41,22.36,22.39,145322.0,14.1913,14.2166,14.1849,14.2039,145322.0
2017-01-24 11:00:00,22.39,22.45,22.37,22.42,259941.0,14.2039,14.242,14.1913,14.223,259941.0
2017-01-24 11:10:00,22.43,22.44,22.41,22.43,131674.0,14.2293,14.2357,14.2166,14.2293,131674.0
2017-01-24 11:20:00,22.43,22.45,22.41,22.42,156714.0,14.2293,14.242,14.2166,14.223,156714.0
2017-01-24 11:30:00,22.43,22.44,22.4,22.42,185165.0,14.2293,14.2357,14.2103,14.223,185165.0
2017-01-24 11:40:00,22.43,22.43,22.4,22.41,145493.0,14.2293,14.2293,14.2103,14.2166,145493.0
2017-01-24 11:50:00,22.41,22.41,22.39,22.39,71403.0,14.2166,14.2166,14.2039,14.2039,71403.0
2017-01-24 12:00:00,22.4,22.46,22.39,22.44,255996.0,14.2103,14.2483,14.2039,14.2357,255996.0
2017-01-24 12:10:00,22.44,22.5,22.42,22.48,202704.0,14.2357,14.2737,14.223,14.261,202704.0
2017-01-24 12:20:00,22.48,22.53,22.48,22.5,158861.0,14.261,14.2928,14.261,14.2737,158861.0
2017-01-24 12:30:00,22.5,22.56,22.5,22.53,238741.0,14.2737,14.3118,14.2737,14.2928,238741.0
2017-01-24 12:40:00,22.53,22.6,22.52,22.6,178980.0,14.2928,14.3372,14.2864,14.3372,178980.0
2017-01-24 12:50:00,22.6,22.62,22.59,22.59,166660.0,14.3372,14.3498,14.3308,14.3308,166660.0
2017-01-24 13:00:00,22.59,22.7,22.59,22.69,321462.0,14.3308,14.4006,14.3308,14.3943,321462.0
2017-01-24 13:10:00,22.69,22.73,22.69,22.71,463273.0,14.3943,14.4196,14.3943,14.4069,463273.0
2017-01-24 13:20:00,22.7,22.71,22.62,22.66,187505.0,14.4006,14.4069,14.3498,14.3752,187505.0
2017-01-24 13:30:00,22.66,22.7,22.65,22.69,206732.0,14.3752,14.4006,14.3689,14.3943,206732.0
2017-01-24 13:40:00,22.7,22.71,22.65,22.66,356586.0,14.4006,14.4069,14.3689,14.3752,356586.0
2017-01-24 13:50:00,22.66,22.66,22.57,22.57,170803.0,14.3752,14.3752,14.3181,14.3181,170803.0
2017-01-24 14:00:00,22.57,22.62,22.57,22.59,160957.0,14.3181,14.3498,14.3181,14.3308,160957.0
2017-01-24 14:10:00,22.59,22.66,22.55,22.62,488767.0,14.3308,14.3752,14.3054,14.3498,488767.0
2017-01-24 14:20:00,22.62,22.66,22.6,22.62,263395.0,14.3498,14.3752,14.3372,14.3498,263395.0
2017-01-24 14:30:00,22.63,22.68,22.62,22.65,260730.0,14.3562,14.3879,14.3498,14.3689,260730.0
2017-01-24 14:40:00,22.66,22.66,22.61,22.63,380747.0,14.3752,14.3752,14.3435,14.3562,380747.0
2017-01-24 14:50:00,22.63,22.65,22.62,22.64,108102.0,14.3562,14.3689,14.3498,14.3625,108102.0
2017-01-24 15:00:00,22.64,22.7,22.63,22.69,275195.0,14.3625,14.4006,14.3562,14.3943,275195.0
2017-01-24 15:10:00,22.69,22.7,22.62,22.65,332121.0,14.3943,14.4006,14.3498,14.3689,332121.0
2017-01-24 15:20:00,22.64,22.65,22.6,22.62,340515.0,14.3625,14.3689,14.3372,14.3498,340515.0
2017-01-24 15:30:00,22.62,22.64,22.58,22.61,478681.0,14.3498,14.3625,14.3245,14.3435,478681.0
2017-01-24 15:40:00,22.61,22.65,22.59,22.64,499104.0,14.3435,14.3689,14.3308,14.3625,499104.0
2017-01-24 15:50:00,22.64,22.64,22.6,22.62,1107361.0,14.3625,14.3625,14.3372,14.3498,1107361.0
2017-01-25 09:30:00,22.62,22.66,22.29,22.36,1086848.0,14.3498,14.3752,14.1405,14.1849,1086848.0
2017-01-25 09:40:00,22.36,22.37,22.22,22.35,1280605.0,14.1849,14.1913,14.0961,14.1786,1280605.0
2017-01-25 09:50:00,22.35,22.5,22.33,22.49,966997.0,14.1786,14.2737,14.1659,14.2674,966997.0
2017-01-25 10:00:00,22.5,22.63,22.48,22.52,685748.0,14.2737,14.3562,14.261,14.2864,685748.0
2017-01-25 10:10:00,22.52,22.54,22.48,22.5,756186.0,14.2864,14.2991,14.261,14.2737,756186.0
2017-01-25 10:20:00,22.49,22.54,22.47,22.54,443321.0,14.2674,14.2991,14.2547,14.2991,443321.0
2017-01-25 10:30:00,22.54,22.54,22.39,22.43,476430.0,14.2991,14.2991,14.2039,14.2293,476430.0
2017-01-25 10:40:00,22.42,22.46,22.38,22.41,440307.0,14.223,14.2483,14.1976,14.2166,440307.0
2017-01-25 10:50:00,22.41,22.46,22.39,22.46,360192.0,14.2166,14.2483,14.2039,14.2483,360192.0
2017-01-25 11:00:00,22.45,22.53,22.45,22.52,262771.0,14.242,14.2928,14.242,14.2864,262771.0
2017-01-25 11:10:00,22.53,22.56,22.48,22.54,444039.0,14.2928,14.3118,14.261,14.2991,444039.0
2017-01-25 11:20:00,22.53,22.55,22.51,22.52,524791.0,14.2928,14.3054,14.2801,14.2864,524791.0
2017-01-25 11:30:00,22.51,22.59,22.51,22.55,473367.0,14.2801,14.3308,14.2801,14.3054,473367.0
2017-01-25 11:40:00,22.55,22.63,22.53,22.6,325831.0,14.3054,14.3562,14.2928,14.3372,325831.0
2017-01-25 11:50:00,22.6,22.62,22.55,22.58,300998.0,14.3372,14.3498,14.3054,14.3245,300998.0
2017-01-25 12:00:00,22.59,22.59,22.54,22.59,228843.0,14.3308,14.3308,14.2991,14.3308,228843.0
2017-01-25 12:10:00,22.59,22.63,22.59,22.63,385297.0,14.3308,14.3562,14.3308,14.3562,385297.0
2017-01-25 12:20:00,22.63,22.65,22.61,22.64,333462.0,14.3562,14.3689,14.3435,14.3625,333462.0
2017-01-25 12:30:00,22.64,22.68,22.62,22.66,229647.0,14.3625,14.3879,14.3498,14.3752,229647.0
2017-01-25 12:40:00,22.65,22.67,22.63,22.66,234811.0,14.3689,14.3816,14.3562,14.3752,234811.0
2017-01-25 12:50:00,22.66,22.7,22.65,22.68,211821.0,14.3752,14.4006,14.3689,14.3879,211821.0
2017-01-25 13:00:00,22.68,22.68,22.65,22.67,142854.0,14.3879,14.3879,14.3689,14.3816,142854.0
2017-01-25 13:10:00,22.67,22.67,22.61,22.62,345964.0,14.3816,14.3816,14.3435,14.3498,345964.0
2017-01-25 13:20:00,22.62,22.63,22.59,22.6,160267.0,14.3498,14.3562,14.3308,14.3372,160267.0
2017-01-25 13:30:00,22.61,22.62,22.55,22.55,206593.0,14.3435,14.3498,14.3054,14.3054,206593.0
2017-01-25 13:40:00,22.56,22.59,22.55,22.55,255800.0,14.3118,14.3308,14.3054,14.3054,255800.0
2017-01-25 13:50:00,22.56,22.58,22.55,22.58,186801.0,14.3118,14.3245,14.3054,14.3245,186801.0
2017-01-25 14:00:00,22.58,22.6,22.56,22.6,156012.0,14.3245,14.3372,14.3118,14.3372,156012.0
2017-01-25 14:10:00,22.59,22.61,22.58,22.59,184660.0,14.3308,14.3435,14.3245,14.3308,184660.0
2017-01-25 14:20:00,22.59,22.62,22.58,22.6,169406.0,14.3308,14.3498,14.3245,14.3372,169406.0
2017-01-25 14:30:00,22.6,22.64,22.59,22.61,276612.0,14.3372,14.3625,14.3308,14.3435,276612.0
2017-01-25 14:40:00,22.62,22.62,22.58,22.59,155848.0,14.3498,14.3498,14.3245,14.3308,155848.0
2017-01-25 14:50:00,22.59,22.59,22.56,22.59,231018.0,14.3308,14.3308,14.3118,14.3308,231018.0
2017-01-25 15:00:00,22.58,22.59,22.56,22.56,168492.0,14.3245,14.3308,14.3118,14.3118,168492.0
2017-01-25 15:10:00,22.57,22.57,22.52,22.53,218862.0,14.3181,14.3181,14.2864,14.2928,218862.0
2017-01-25 15:20:00,22.52,22.54,22.5,22.54,264421.0,14.2864,14.2991,14.2737,14.2991,264421.0
2017-01-25 15:30:00,22.54,22.55,22.52,22.54,323168.0,14.2991,14.3054,14.2864,14.2991,323168.0
2017-01-25 15:40:00,22.54,22.59,22.52,22.57,655120.0,14.2991,14.3308,14.2864,14.3181,655120.0
2017-01-25 15:50:00,22.58,22.62,22.55,22.6,1663907.0,14.3245,14.3498,14.3054,14.3372,1663907.0
2017-01-26 09:30:00,22.64,22.68,22.56,22.68,360816.0,14.3625,14.3879,14.3118,14.3879,360816.0
2017-01-26 09:40:00,22.67,22.74,22.67,22.69,345312.0,14.3816,14.426,14.3816,14.3943,345312.0
2017-01-26 09:50:00,22.7,22.7,22.56,22.61,271969.0,14.4006,14.4006,14.3118,14.3435,271969.0
2017-01-26 10:00:00,22.61,22.7,22.61,22.69,148142.0,14.3435,14.4006,14.3435,14.3943,148142.0
2017-01-26 10:10:00,22.69,22.74,22.66,22.69,251107.0,14.3943,14.426,14.3752,14.3943,251107.0
2017-01-26 10:20:00,22.68,22.7,22.67,22.7,121608.0,14.3879,14.4006,14.3816,14.4006,121608.0
2017-01-26 10:30:00,22.69,22.75,22.69,22.75,189126.0,14.3943,14.4323,14.3943,14.4323,189126.0
2017-01-26 10:40:00,22.75,22.75,22.69,22.69,129040.0,14.4323,14.4323,14.3943,14.3943,129040.0
2017-01-26 10:50:00,22.7,22.71,22.65,22.68,343348.0,14.4006,14.4069,14.3689,14.3879,343348.0
2017-01-26 11:00:00,22.68,22.69,22.64,22.64,272912.0,14.3879,14.3943,14.3625,14.3625,272912.0
2017-01-26 11:10:00,22.64,22.65,22.52,22.55,421765.0,14.3625,14.3689,14.2864,14.3054,421765.0
2017-01-26 11:20:00,22.55,22.56,22.5,22.56,410611.0,14.3054,14.3118,14.2737,14.3118,410611.0
2017-01-26 11:30:00,22.55,22.6,22.55,22.58,686257.0,14.3054,14.3372,14.3054,14.3245,686257.0
2017-01-26 11:40:00,22.59,22.61,22.52,22.53,173702.0,14.3308,14.3435,14.2864,14.2928,173702.0
2017-01-26 11:50:00,22.53,22.53,22.49,22.49,185843.0,14.2928,14.2928,14.2674,14.2674,185843.0
2017-01-26 12:00:00,22.5,22.55,22.48,22.55,158296.0,14.2737,14.3054,14.261,14.3054,158296.0
2017-01-26 12:10:00,22.55,22.55,22.48,22.51,137954.0,14.3054,14.3054,14.261,14.2801,137954.0
2017-01-26 12:20:00,22.52,22.53,22.5,22.5,61652.0,14.2864,14.2928,14.2737,14.2737,61652.0
2017-01-26 12:30:00,22.51,22.51,22.45,22.46,314459.0,14.2801,14.2801,14.242,14.2483,314459.0
2017-01-26 12:40:00,22.46,22.47,22.45,22.47,119823.0,14.2483,14.2547,14.242,14.2547,119823.0
2017-01-26 12:50:00,22.47,22.55,22.46,22.55,170680.0,14.2547,14.3054,14.2483,14.3054,170680.0
2017-01-26 13:00:00,22.55,22.56,22.51,22.52,195651.0,14.3054,14.3118,14.2801,14.2864,195651.0
2017-01-26 13:10:00,22.53,22.53,22.48,22.5,115497.0,14.2928,14.2928,14.261,14.2737,115497.0
2017-01-26 13:20:00,22.5,22.52,22.48,22.5,143147.0,14.2737,14.2864,14.261,14.2737,143147.0
2017-01-26 13:30:00,22.49,22.53,22.48,22.53,118363.0,14.2674,14.2928,14.261,14.2928,118363.0
2017-01-26 13:40:00,22.52,22.54,22.5,22.5,108303.0,14.2864,14.2991,14.2737,14.2737,108303.0
2017-01-26 13:50:00,22.5,22.51,22.47,22.49,98015.0,14.2737,14.2801,14.2547,14.2674,98015.0
2017-01-26 14:00:00,22.49,22.52,22.48,22.51,100823.0,14.2674,14.2864,14.261,14.2801,100823.0
2017-01-26 14:10:00,22.52,22.53,22.48,22.48,163562.0,14.2864,14.2928,14.261,14.261,163562.0
2017-01-26 14:20:00,22.48,22.51,22.48,22.49,112058.0,14.261,14.2801,14.261,14.2674,112058.0
2017-01-26 14:30:00,22.49,22.5,22.43,22.45,224683.0,14.2674,14.2737,14.2293,14.242,224683.0
2017-01-26 14:40:00,22.44,22.46,22.42,22.46,136686.0,14.2357,14.2483,14.223,14.2483,136686.0
2017-01-26 14:50:00,22.45,22.47,22.41,22.47,177793.0,14.242,14.2547,14.2166,14.2547,177793.0
2017-01-26 15:00:00,22.46,22.47,22.41,22.41,191202.0,14.2483,14.2547,14.2166,14.2166,191202.0
2017-01-26 15:10:00,22.41,22.44,22.4,22.41,138588.0,14.2166,14.2357,14.2103,14.2166,138588.0
2017-01-26 15:20:00,22.41,22.45,22.4,22.44,184073.0,14.2166,14.242,14.2103,14.2357,184073.0
2017-01-26 15:30:00,22.45,22.45,22.42,22.44,185786.0,14.242,14.242,14.223,14.2357,185786.0
2017-01-26 15:40:00,22.45,22.45,22.41,22.42,364696.0,14.242,14.242,14.2166,14.223,364696.0
2017-01-26 15:50:00,22.42,22.43,22.4,22.42,858309.0,14.223,14.2293,14.2103,14.223,858309.0
2017-01-27 09:30:00,22.42,22.47,22.36,22.37,438310.0,14.223,14.2547,14.1849,14.1913,438310.0
2017-01-27 09:40:00,22.36,22.37,22.3,22.36,258065.0,14.1849,14.1913,14.1468,14.1849,258065.0
2017-01-27 09:50:00,22.37,22.38,22.32,22.35,287926.0,14.1913,14.1976,14.1595,14.1786,287926.0
2017-01-27 10:00:00,22.36,22.39,22.31,22.37,288067.0,14.1849,14.2039,14.1532,14.1913,288067.0
2017-01-27 10:10:00,22.37,22.45,22.37,22.41,303077.0,14.1913,14.242,14.1913,14.2166,303077.0
2017-01-27 10:20:00,22.42,22.43,22.29,22.33,217218.0,14.223,14.2293,14.1405,14.1659,217218.0
2017-01-27 10:30:00,22.33,22.33,22.25,22.28,343094.0,14.1659,14.1659,14.1151,14.1342,343094.0
2017-01-27 10:40:00,22.27,22.32,22.25,22.3,208359.0,14.1278,14.1595,14.1151,14.1468,208359.0
2017-01-27 10:50:00,22.3,22.32,22.28,22.31,223723.0,14.1468,14.1595,14.1342,14.1532,223723.0
2017-01-27 11:00:00,22.3,22.32,22.23,22.27,287692.0,14.1468,14.1595,14.1024,14.1278,287692.0
2017-01-27 11:10:00,22.27,22.35,22.26,22.33,337467.0,14.1278,14.1786,14.1215,14.1659,337467.0
2017-01-27 11:20:00,22.34,22.37,22.3,22.3,204083.0,14.1722,14.1913,14.1468,14.1468,204083.0
2017-01-27 11:30:00,22.3,22.35,22.29,22.34,229451.0,14.1468,14.1786,14.1405,14.1722,229451.0
2017-01-27 11:40:00,22.33,22.37,22.32,22.35,176242.0,14.1659,14.1913,14.1595,14.1786,176242.0
2017-01-27 11:50:00,22.35,22.35,22.3,22.34,116225.0,14.1786,14.1786,14.1468,14.1722,116225.0
2017-01-27 12:00:00,22.33,22.36,22.3,22.33,186485.0,14.1659,14.1849,14.1468,14.1659,186485.0
2017-01-27 12:10:00,22.33,22.34,22.31,22.33,89810.0,14.1659,14.1722,14.1532,14.1659,89810.0
2017-01-27 12:20:00,22.32,22.32,22.26,22.27,171631.0,14.1595,14.1595,14.1215,14.1278,171631.0
2017-01-27 12:30:00,22.27,22.3,22.25,22.29,250945.0,14.1278,14.1468,14.1151,14.1405,250945.0
2017-01-27 12:40:00,22.29,22.3,22.23,22.23,119740.0,14.1405,14.1468,14.1024,14.1024,119740.0
2017-01-27 12:50:00,22.23,22.24,22.2,22.22,105721.0,14.1024,14.1088,14.0834,14.0961,105721.0
2017-01-27 13:00:00,22.22,22.25,22.21,22.25,449344.0,14.0961,14.1151,14.0898,14.1151,449344.0
2017-01-27 13:10:00,22.24,22.34,22.24,22.31,164501.0,14.1088,14.1722,14.1088,14.1532,164501.0
2017-01-27 13:20:00,22.31,22.33,22.3,22.3,70128.0,14.1532,14.1659,14.1468,14.1468,70128.0
2017-01-27 13:30:00,22.3,22.31,22.27,22.29,99946.0,14.1468,14.1532,14.1278,14.1405,99946.0
2017-01-27 13:40:00,22.29,22.29,22.26,22.27,463240.0,14.1405,14.1405,14.1215,14.1278,463240.0
2017-01-27 13:50:00,22.27,22.3,22.27,22.3,120454.0,14.1278,14.1468,14.1278,14.1468,120454.0
2017-01-27 14:00:00,22.3,22.38,22.29,22.37,218498.0,14.1468,14.1976,14.1405,14.1913,218498.0
2017-01-27 14:10:00,22.36,22.41,22.36,22.39,205061.0,14.1849,14.2166,14.1849,14.2039,205061.0
2017-01-27 14:20:00,22.38,22.4,22.37,22.38,132968.0,14.1976,14.2103,14.1913,14.1976,132968.0
2017-01-27 14:30:00,22.38,22.38,22.34,22.35,81308.0,14.1976,14.1976,14.1722,14.1786,81308.0
2017-01-27 14:40:00,22.36,22.39,22.35,22.37,247662.0,14.1849,14.2039,14.1786,14.1913,247662.0
2017-01-27 14:50:00,22.36,22.4,22.36,22.37,325562.0,14.1849,14.2103,14.1849,14.1913,325562.0
2017-01-27 15:00:00,22.37,22.38,22.36,22.36,164351.0,14.1913,14.1976,14.1849,14.1849,164351.0
2017-01-27 15:10:00,22.36,22.38,22.35,22.37,262990.0,14.1849,14.1976,14.1786,14.1913,262990.0
2017-01-27 15:20:00,22.38,22.38,22.36,22.38,205165.0,14.1976,14.1976,14.1849,14.1976,205165.0
2017-01-27 15:30:00,22.37,22.4,22.34,22.35,414067.0,14.1913,14.2103,14.1722,14.1786,414067.0
2017-01-27 15:40:00,22.34,22.35,22.31,22.32,440093.0,14.1722,14.1786,14.1532,14.1595,440093.0
2017-01-27 15:50:00,22.33,22.39,22.32,22.38,935284.0,14.1659,14.2039,14.1595,14.1976,935284.0
2017-01-30 09:30:00,22.22,22.26,22.08,22.08,528353.0,14.1763,14.2018,14.0869,14.0869,528353.0
2017-01-30 09:40:00,22.08,22.09,22.01,22.03,540713.0,14.0869,14.0933,14.0423,14.055,540713.0
2017-01-30 09:50:00,22.04,22.14,22.02,22.11,269495.0,14.0614,14.1252,14.0487,14.1061,269495.0
2017-01-30 10:00:00,22.11,22.17,22.08,22.13,274276.0,14.1061,14.1444,14.0869,14.1188,274276.0
2017-01-30 10:10:00,22.12,22.13,22.04,22.06,274322.0,14.1125,14.1188,14.0614,14.0742,274322.0
2017-01-30 10:20:00,22.05,22.12,22.05,22.08,231224.0,14.0678,14.1125,14.0678,14.0869,231224.0
2017-01-30 10:30:00,22.08,22.12,22.04,22.04,257040.0,14.0869,14.1125,14.0614,14.0614,257040.0
2017-01-30 10:40:00,22.04,22.04,21.95,21.96,273601.0,14.0614,14.0614,14.004,14.0104,273601.0
2017-01-30 10:50:00,21.96,21.99,21.92,21.93,280323.0,14.0104,14.0295,13.9849,13.9912,280323.0
2017-01-30 11:00:00,21.92,21.95,21.9,21.93,224193.0,13.9849,14.004,13.9721,13.9912,224193.0
2017-01-30 11:10:00,21.93,22.03,21.93,22.02,459331.0,13.9912,14.055,13.9912,14.0487,459331.0
2017-01-30 11:20:00,22.03,22.03,21.96,21.96,192841.0,14.055,14.055,14.0104,14.0104,192841.0
2017-01-30 11:30:00,21.96,21.97,21.92,21.97,357517.0,14.0104,14.0168,13.9849,14.0168,357517.0
2017-01-30 11:40:00,21.96,22.0,21.95,21.99,92286.0,14.0104,14.0359,14.004,14.0295,92286.0
2017-01-30 11:50:00,21.98,22.04,21.98,22.02,202432.0,14.0231,14.0614,14.0231,14.0487,202432.0
2017-01-30 12:00:00,22.01,22.06,22.0,22.03,216033.0,14.0423,14.0742,14.0359,14.055,216033.0
2017-01-30 12:10:00,22.02,22.03,21.99,22.01,111718.0,14.0487,14.055,14.0295,14.0423,111718.0
2017-01-30 12:20:00,22.0,22.08,22.0,22.06,315403.0,14.0359,14.0869,14.0359,14.0742,315403.0
2017-01-30 12:30:00,22.06,22.07,21.98,22.0,221449.0,14.0742,14.0806,14.0231,14.0359,221449.0
2017-01-30 12:40:00,22.0,22.02,21.99,22.02,131614.0,14.0359,14.0487,14.0295,14.0487,131614.0
2017-01-30 12:50:00,22.01,22.04,21.98,21.99,169520.0,14.0423,14.0614,14.0231,14.0295,169520.0
2017-01-30 13:00:00,21.99,22.0,21.98,21.99,76171.0,14.0295,14.0359,14.0231,14.0295,76171.0
2017-01-30 13:10:00,22.0,22.0,21.98,21.99,62021.0,14.0359,14.0359,14.0231,14.0295,62021.0
2017-01-30 13:20:00,21.98,21.99,21.96,21.98,96636.0,14.0231,14.0295,14.0104,14.0231,96636.0
2017-01-30 13:30:00,21.98,21.99,21.96,21.96,84546.0,14.0231,14.0295,14.0104,14.0104,84546.0
2017-01-30 13:40:00,21.97,21.98,21.95,21.95,104229.0,14.0168,14.0231,14.004,14.004,104229.0
2017-01-30 13:50:00,21.96,21.96,21.91,21.93,221702.0,14.0104,14.0104,13.9785,13.9912,221702.0
2017-01-30 14:00:00,21.93,21.95,21.9,21.93,216354.0,13.9912,14.004,13.9721,13.9912,216354.0
2017-01-30 14:10:00,21.94,21.94,21.92,21.94,127200.0,13.9976,13.9976,13.9849,13.9976,127200.0
2017-01-30 14:20:00,21.94,21.94,21.88,21.9,201194.0,13.9976,13.9976,13.9593,13.9721,201194.0
2017-01-30 14:30:00,21.9,21.92,21.89,21.92,69582.0,13.9721,13.9849,13.9657,13.9849,69582.0
2017-01-30 14:40:00,21.91,21.94,21.89,21.93,180835.0,13.9785,13.9976,13.9657,13.9912,180835.0
2017-01-30 14:50:00,21.93,21.95,21.89,21.89,228844.0,13.9912,14.004,13.9657,13.9657,228844.0
2017-01-30 15:00:00,21.89,21.91,21.84,21.86,261154.0,13.9657,13.9785,13.9338,13.9466,261154.0
2017-01-30 15:10:00,21.86,21.86,21.83,21.85,413876.0,13.9466,13.9466,13.9274,13.9402,413876.0
2017-01-30 15:20:00,21.85,21.87,21.84,21.87,284131.0,13.9402,13.953,13.9338,13.953,284131.0
2017-01-30 15:30:00,21.87,21.9,21.86,21.89,291597.0,13.953,13.9721,13.9466,13.9657,291597.0
2017-01-30 15:40:00,21.89,21.95,21.86,21.91,554729.0,13.9657,14.004,13.9466,13.9785,554729.0
2017-01-30 15:50:00,21.91,21.98,21.91,21.97,879268.0,13.9785,14.0231,13.9785,14.0168,879268.0
2017-01-31 09:30:00,22.02,22.14,21.95,22.08,468875.0,14.0487,14.1252,14.004,14.0869,468875.0
2017-01-31 09:40:00,22.08,22.1,21.91,21.92,203300.0,14.0869,14.0997,13.9785,13.9849,203300.0
2017-01-31 09:50:00,21.92,21.97,21.91,21.93,157315.0,13.9849,14.0168,13.9785,13.9912,157315.0
2017-01-31 10:00:00,21.93,21.95,21.89,21.93,210730.0,13.9912,14.004,13.9657,13.9912,210730.0
2017-01-31 10:10:00,21.92,21.96,21.88,21.9,177638.0,13.9849,14.0104,13.9593,13.9721,177638.0
2017-01-31 10:20:00,21.91,21.92,21.88,21.89,137821.0,13.9785,13.9849,13.9593,13.9657,137821.0
2017-01-31 10:30:00,21.89,21.98,21.89,21.97,127688.0,13.9657,14.0231,13.9657,14.0168,127688.0
2017-01-31 10:40:00,21.97,21.98,21.94,21.95,247258.0,14.0168,14.0231,13.9976,14.004,247258.0
2017-01-31 10:50:00,21.95,21.96,21.91,21.92,135190.0,14.004,14.0104,13.9785,13.9849,135190.0
2017-01-31 11:00:00,21.92,21.97,21.91,21.94,109639.0,13.9849,14.0168,13.9785,13.9976,109639.0
2017-01-31 11:10:00,21.94,22.0,21.93,21.96,107197.0,13.9976,14.0359,13.9912,14.0104,107197.0
2017-01-31 11:20:00,21.96,21.98,21.95,21.98,110626.0,14.0104,14.0231,14.004,14.0231,110626.0
2017-01-31 11:30:00,21.98,21.99,21.93,21.96,167463.0,14.0231,14.0295,13.9912,14.0104,167463.0
2017-01-31 11:40:00,21.96,21.99,21.95,21.97,74178.0,14.0104,14.0295,14.004,14.0168,74178.0
2017-01-31 11:50:00,21.97,22.02,21.96,21.99,99864.0,14.0168,14.0487,14.0104,14.0295,99864.0
2017-01-31 12:00:00,22.0,22.06,21.99,22.05,86486.0,14.0359,14.0742,14.0295,14.0678,86486.0
2017-01-31 12:10:00,22.05,22.08,22.03,22.07,107319.0,14.0678,14.0869,14.055,14.0806,107319.0
2017-01-31 12:20:00,22.07,22.08,22.04,22.04,117571.0,14.0806,14.0869,14.0614,14.0614,117571.0
2017-01-31 12:30:00,22.05,22.05,22.01,22.02,70840.0,14.0678,14.0678,14.0423,14.0487,70840.0
2017-01-31 12:40:00,22.03,22.04,22.0,22.02,68502.0,14.055,14.0614,14.0359,14.0487,68502.0
2017-01-31 12:50:00,22.02,22.02,22.0,22.02,52716.0,14.0487,14.0487,14.0359,14.0487,52716.0
2017-01-31 13:00:00,22.02,22.04,22.01,22.03,246805.0,14.0487,14.0614,14.0423,14.055,246805.0
2017-01-31 13:10:00,22.04,22.06,22.03,22.04,110939.0,14.0614,14.0742,14.055,14.0614,110939.0
2017-01-31 13:20:00,22.04,22.08,22.04,22.07,187841.0,14.0614,14.0869,14.0614,14.0806,187841.0
2017-01-31 13:30:00,22.07,22.1,22.06,22.1,268293.0,14.0806,14.0997,14.0742,14.0997,268293.0
2017-01-31 13:40:00,22.1,22.13,22.09,22.12,139255.0,14.0997,14.1188,14.0933,14.1125,139255.0
2017-01-31 13:50:00,22.12,22.14,22.1,22.13,117504.0,14.1125,14.1252,14.0997,14.1188,117504.0
2017-01-31 14:00:00,22.14,22.16,22.13,22.14,133431.0,14.1252,14.138,14.1188,14.1252,133431.0
2017-01-31 14:10:00,22.15,22.16,22.12,22.13,94196.0,14.1316,14.138,14.1125,14.1188,94196.0
2017-01-31 14:20:00,22.14,22.19,22.13,22.17,136520.0,14.1252,14.1571,14.1188,14.1444,136520.0
2017-01-31 14:30:00,22.18,22.2,22.17,22.2,114180.0,14.1507,14.1635,14.1444,14.1635,114180.0
2017-01-31 14:40:00,22.2,22.2,22.17,22.2,135405.0,14.1635,14.1635,14.1444,14.1635,135405.0
2017-01-31 14:50:00,22.2,22.25,22.19,22.25,145510.0,14.1635,14.1954,14.1571,14.1954,145510.0
2017-01-31 15:00:00,22.24,22.3,22.24,22.29,471751.0,14.189,14.2273,14.189,14.2209,471751.0
2017-01-31 15:10:00,22.28,22.31,22.27,22.29,242125.0,14.2145,14.2337,14.2082,14.2209,242125.0
2017-01-31 15:20:00,22.29,22.31,22.28,22.29,149840.0,14.2209,14.2337,14.2145,14.2209,149840.0
2017-01-31 15:30:00,22.28,22.31,22.28,22.3,304168.0,14.2145,14.2337,14.2145,14.2273,304168.0
2017-01-31 15:40:00,22.3,22.32,22.29,22.31,494449.0,14.2273,14.2401,14.2209,14.2337,494449.0
2017-01-31 15:50:00,22.31,22.35,22.31,22.35,1012097.0,14.2337,14.2592,14.2337,14.2592,1012097.0
2017-02-01 09:30:00,22.48,22.56,22.44,22.47,475734.0,14.3421,14.3932,14.3166,14.3358,475734.0
2017-02-01 09:40:00,22.46,22.47,22.32,22.33,290507.0,14.3294,14.3358,14.2401,14.2464,290507.0
2017-02-01 09:50:00,22.34,22.35,22.24,22.29,154480.0,14.2528,14.2592,14.189,14.2209,154480.0
2017-02-01 10:00:00,22.29,22.31,22.25,22.29,167559.0,14.2209,14.2337,14.1954,14.2209,167559.0
2017-02-01 10:10:00,22.28,22.29,22.19,22.21,238982.0,14.2145,14.2209,14.1571,14.1699,238982.0
2017-02-01 10:20:00,22.21,22.22,22.15,22.18,134348.0,14.1699,14.1763,14.1316,14.1507,134348.0
2017-02-01 10:30:00,22.17,22.18,22.07,22.08,184911.0,14.1444,14.1507,14.0806,14.0869,184911.0
2017-02-01 10:40:00,22.08,22.17,22.08,22.13,205041.0,14.0869,14.1444,14.0869,14.1188,205041.0
2017-02-01 10:50:00,22.14,22.22,22.13,22.22,176795.0,14.1252,14.1763,14.1188,14.1763,176795.0
2017-02-01 11:00:00,22.21,22.26,22.19,22.19,164332.0,14.1699,14.2018,14.1571,14.1571,164332.0
2017-02-01 11:10:00,22.2,22.24,22.19,22.22,145072.0,14.1635,14.189,14.1571,14.1763,145072.0
2017-02-01 11:20:00,22.21,22.23,22.15,22.17,258960.0,14.1699,14.1826,14.1316,14.1444,258960.0
2017-02-01 11:30:00,22.17,22.21,22.13,22.14,135454.0,14.1444,14.1699,14.1188,14.1252,135454.0
2017-02-01 11:40:00,22.14,22.17,22.08,22.1,151078.0,14.1252,14.1444,14.0869,14.0997,151078.0
2017-02-01 11:50:00,22.1,22.12,22.05,22.12,224782.0,14.0997,14.1125,14.0678,14.1125,224782.0
2017-02-01 12:00:00,22.12,22.15,22.09,22.11,106485.0,14.1125,14.1316,14.0933,14.1061,106485.0
2017-02-01 12:10:00,22.12,22.12,22.07,22.07,114286.0,14.1125,14.1125,14.0806,14.0806,114286.0
2017-02-01 12:20:00,22.07,22.11,22.06,22.11,79209.0,14.0806,14.1061,14.0742,14.1061,79209.0
2017-02-01 12:30:00,22.11,22.13,22.1,22.12,94170.0,14.1061,14.1188,14.0997,14.1125,94170.0
2017-02-01 12:40:00,22.12,22.14,22.1,22.13,76912.0,14.1125,14.1252,14.0997,14.1188,76912.0
2017-02-01 12:50:00,22.12,22.13,22.05,22.06,113704.0,14.1125,14.1188,14.0678,14.0742,113704.0
2017-02-01 13:00:00,22.06,22.08,22.05,22.07,78737.0,14.0742,14.0869,14.0678,14.0806,78737.0
2017-02-01 13:10:00,22.07,22.08,22.06,22.07,66068.0,14.0806,14.0869,14.0742,14.0806,66068.0
2017-02-01 13:20:00,22.07,22.08,22.05,22.07,84584.0,14.0806,14.0869,14.0678,14.0806,84584.0
2017-02-01 13:30:00,22.08,22.09,22.07,22.07,71202.0,14.0869,14.0933,14.0806,14.0806,71202.0
2017-02-01 13:40:00,22.07,22.12,22.07,22.12,131565.0,14.0806,14.1125,14.0806,14.1125,131565.0
2017-02-01 13:50:00,22.12,22.14,22.08,22.14,192658.0,14.1125,14.1252,14.0869,14.1252,192658.0
2017-02-01 14:00:00,22.13,22.24,22.12,22.18,261171.0,14.1188,14.189,14.1125,14.1507,261171.0
2017-02-01 14:10:00,22.18,22.3,22.17,22.3,207339.0,14.1507,14.2273,14.1444,14.2273,207339.0
2017-02-01 14:20:00,22.3,22.32,22.29,22.3,121353.0,14.2273,14.2401,14.2209,14.2273,121353.0
2017-02-01 14:30:00,22.3,22.31,22.2,22.21,183779.0,14.2273,14.2337,14.1635,14.1699,183779.0
2017-02-01 14:40:00,22.21,22.21,22.17,22.19,114888.0,14.1699,14.1699,14.1444,14.1571,114888.0
2017-02-01 14:50:00,22.19,22.2,22.15,22.2,148654.0,14.1571,14.1635,14.1316,14.1635,148654.0
2017-02-01 15:00:00,22.2,22.22,22.12,22.17,364575.0,14.1635,14.1763,14.1125,14.1444,364575.0
2017-02-01 15:10:00,22.17,22.19,22.12,22.13,608491.0,14.1444,14.1571,14.1125,14.1188,608491.0
2017-02-01 15:20:00,22.13,22.21,22.12,22.21,340596.0,14.1188,14.1699,14.1125,14.1699,340596.0
2017-02-01 15:30:00,22.2,22.21,22.16,22.18,347706.0,14.1635,14.1699,14.138,14.1507,347706.0
2017-02-01 15:40:00,22.18,22.25,22.17,22.23,518276.0,14.1507,14.1954,14.1444,14.1826,518276.0
2017-02-01 15:50:00,22.23,22.25,22.22,22.23,684898.0,14.1826,14.1954,14.1763,14.1826,684898.0
2017-02-02 09:30:00,22.32,22.33,22.25,22.27,315783.0,14.2401,14.2464,14.1954,14.2082,315783.0
2017-02-02 09:40:00,22.26,22.32,22.23,22.23,339262.0,14.2018,14.2401,14.1826,14.1826,339262.0
2017-02-02 09:50:00,22.23,22.29,22.21,22.27,277338.0,14.1826,14.2209,14.1699,14.2082,277338.0
2017-02-02 10:00:00,22.27,22.37,22.26,22.37,287116.0,14.2082,14.272,14.2018,14.272,287116.0
2017-02-02 10:10:00,22.37,22.38,22.3,22.33,182201.0,14.272,14.2783,14.2273,14.2464,182201.0
2017-02-02 10:20:00,22.32,22.32,22.26,22.3,283719.0,14.2401,14.2401,14.2018,14.2273,283719.0
2017-02-02 10:30:00,22.29,22.36,22.27,22.36,200118.0,14.2209,14.2656,14.2082,14.2656,200118.0
2017-02-02 10:40:00,22.36,22.45,22.35,22.44,326419.0,14.2656,14.323,14.2592,14.3166,326419.0
2017-02-02 10:50:00,22.44,22.44,22.38,22.44,123148.0,14.3166,14.3166,14.2783,14.3166,123148.0
2017-02-02 11:00:00,22.44,22.45,22.4,22.42,137514.0,14.3166,14.323,14.2911,14.3039,137514.0
2017-02-02 11:10:00,22.42,22.47,22.42,22.46,186972.0,14.3039,14.3358,14.3039,14.3294,186972.0
2017-02-02 11:20:00,22.46,22.52,22.45,22.5,274799.0,14.3294,14.3677,14.323,14.3549,274799.0
2017-02-02 11:30:00,22.5,22.56,22.48,22.55,201374.0,14.3549,14.3932,14.3421,14.3868,201374.0
2017-02-02 11:40:00,22.54,22.6,22.54,22.56,303988.0,14.3804,14.4187,14.3804,14.3932,303988.0
2017-02-02 11:50:00,22.55,22.6,22.54,22.54,310974.0,14.3868,14.4187,14.3804,14.3804,310974.0
2017-02-02 12:00:00,22.55,22.57,22.52,22.55,149196.0,14.3868,14.3996,14.3677,14.3868,149196.0
2017-02-02 12:10:00,22.54,22.55,22.52,22.53,109178.0,14.3804,14.3868,14.3677,14.374,109178.0
2017-02-02 12:20:00,22.54,22.54,22.52,22.53,46779.0,14.3804,14.3804,14.3677,14.374,46779.0
2017-02-02 12:30:00,22.53,22.55,22.52,22.55,72094.0,14.374,14.3868,14.3677,14.3868,72094.0
2017-02-02 12:40:00,22.55,22.59,22.54,22.58,75918.0,14.3868,14.4123,14.3804,14.4059,75918.0
2017-02-02 12:50:00,22.58,22.6,22.57,22.58,172913.0,14.4059,14.4187,14.3996,14.4059,172913.0
2017-02-02 13:00:00,22.57,22.6,22.56,22.59,129032.0,14.3996,14.4187,14.3932,14.4123,129032.0
2017-02-02 13:10:00,22.59,22.61,22.57,22.58,234009.0,14.4123,14.4251,14.3996,14.4059,234009.0
2017-02-02 13:20:00,22.57,22.59,22.52,22.54,126402.0,14.3996,14.4123,14.3677,14.3804,126402.0
2017-02-02 13:30:00,22.53,22.57,22.52,22.56,81961.0,14.374,14.3996,14.3677,14.3932,81961.0
2017-02-02 13:40:00,22.56,22.6,22.56,22.58,103477.0,14.3932,14.4187,14.3932,14.4059,103477.0
2017-02-02 13:50:00,22.59,22.61,22.58,22.6,356329.0,14.4123,14.4251,14.4059,14.4187,356329.0
2017-02-02 14:00:00,22.59,22.64,22.58,22.64,146335.0,14.4123,14.4442,14.4059,14.4442,146335.0
2017-02-02 14:10:00,22.63,22.65,22.58,22.58,245808.0,14.4378,14.4506,14.4059,14.4059,245808.0
2017-02-02 14:20:00,22.58,22.59,22.53,22.54,186124.0,14.4059,14.4123,14.374,14.3804,186124.0
2017-02-02 14:30:00,22.53,22.54,22.48,22.51,366666.0,14.374,14.3804,14.3421,14.3613,366666.0
2017-02-02 14:40:00,22.51,22.53,22.49,22.5,190824.0,14.3613,14.374,14.3485,14.3549,190824.0
2017-02-02 14:50:00,22.5,22.53,22.49,22.52,138223.0,14.3549,14.374,14.3485,14.3677,138223.0
2017-02-02 15:00:00,22.52,22.56,22.51,22.56,237279.0,14.3677,14.3932,14.3613,14.3932,237279.0
2017-02-02 15:10:00,22.55,22.6,22.54,22.6,414448.0,14.3868,14.4187,14.3804,14.4187,414448.0
2017-02-02 15:20:00,22.6,22.64,22.59,22.63,400093.0,14.4187,14.4442,14.4123,14.4378,400093.0
2017-02-02 15:30:00,22.63,22.63,22.57,22.58,368831.0,14.4378,14.4378,14.3996,14.4059,368831.0
2017-02-02 15:40:00,22.58,22.65,22.58,22.65,561117.0,14.4059,14.4506,14.4059,14.4506,561117.0
2017-02-02 15:50:00,22.65,22.65,22.62,22.64,996693.0,14.4506,14.4506,14.4315,14.4442,996693.0
2017-02-03 09:30:00,22.66,22.73,22.56,22.73,426810.0,14.457,14.5016,14.3932,14.5016,426810.0
2017-02-03 09:40:00,22.72,22.81,22.72,22.81,273079.0,14.4953,14.5527,14.4953,14.5527,273079.0
2017-02-03 09:50:00,22.8,22.82,22.7,22.7,230471.0,14.5463,14.5591,14.4825,14.4825,230471.0
2017-02-03 10:00:00,22.7,22.78,22.65,22.78,216246.0,14.4825,14.5335,14.4506,14.5335,216246.0
2017-02-03 10:10:00,22.78,22.88,22.77,22.88,277765.0,14.5335,14.5973,14.5272,14.5973,277765.0
2017-02-03 10:20:00,22.88,22.93,22.86,22.87,257842.0,14.5973,14.6292,14.5846,14.591,257842.0
2017-02-03 10:30:00,22.87,22.93,22.85,22.9,234792.0,14.591,14.6292,14.5782,14.6101,234792.0
2017-02-03 10:40:00,22.91,22.97,22.9,22.96,368789.0,14.6165,14.6548,14.6101,14.6484,368789.0
2017-02-03 10:50:00,22.96,22.98,22.91,22.96,449254.0,14.6484,14.6611,14.6165,14.6484,449254.0
2017-02-03 11:00:00,22.95,23.0,22.95,22.99,321423.0,14.642,14.6739,14.642,14.6675,321423.0
2017-02-03 11:10:00,22.99,23.0,22.96,22.98,305441.0,14.6675,14.6739,14.6484,14.6611,305441.0
2017-02-03 11:20:00,22.98,22.98,22.92,22.95,164446.0,14.6611,14.6611,14.6229,14.642,164446.0
2017-02-03 11:30:00,22.95,22.96,22.93,22.96,138033.0,14.642,14.6484,14.6292,14.6484,138033.0
2017-02-03 11:40:00,22.96,22.97,22.93,22.97,208843.0,14.6484,14.6548,14.6292,14.6548,208843.0
2017-02-03 11:50:00,22.98,22.99,22.93,22.95,153760.0,14.6611,14.6675,14.6292,14.642,153760.0
2017-02-03 12:00:00,22.96,22.98,22.94,22.96,116871.0,14.6484,14.6611,14.6356,14.6484,116871.0
2017-02-03 12:10:00,22.95,22.97,22.95,22.96,74725.0,14.642,14.6548,14.642,14.6484,74725.0
2017-02-03 12:20:00,22.96,22.96,22.94,22.95,106493.0,14.6484,14.6484,14.6356,14.642,106493.0
2017-02-03 12:30:00,22.95,22.97,22.94,22.96,68724.0,14.642,14.6548,14.6356,14.6484,68724.0
2017-02-03 12:40:00,22.97,22.97,22.94,22.95,159114.0,14.6548,14.6548,14.6356,14.642,159114.0
2017-02-03 12:50:00,22.96,22.97,22.94,22.96,105150.0,14.6484,14.6548,14.6356,14.6484,105150.0
2017-02-03 13:00:00,22.96,22.96,22.93,22.94,102303.0,14.6484,14.6484,14.6292,14.6356,102303.0
2017-02-03 13:10:00,22.94,22.94,22.91,22.92,68984.0,14.6356,14.6356,14.6165,14.6229,68984.0
2017-02-03 13:20:00,22.92,22.95,22.91,22.93,126972.0,14.6229,14.642,14.6165,14.6292,126972.0
2017-02-03 13:30:00,22.93,22.98,22.92,22.93,307616.0,14.6292,14.6611,14.6229,14.6292,307616.0
2017-02-03 13:40:00,22.93,22.95,22.92,22.93,61543.0,14.6292,14.642,14.6229,14.6292,61543.0
2017-02-03 13:50:00,22.93,22.93,22.9,22.92,140688.0,14.6292,14.6292,14.6101,14.6229,140688.0
2017-02-03 14:00:00,22.92,22.92,22.91,22.92,49861.0,14.6229,14.6229,14.6165,14.6229,49861.0
2017-02-03 14:10:00,22.91,22.95,22.91,22.94,112040.0,14.6165,14.642,14.6165,14.6356,112040.0
2017-02-03 14:20:00,22.94,22.95,22.92,22.94,98341.0,14.6356,14.642,14.6229,14.6356,98341.0
2017-02-03 14:30:00,22.94,22.95,22.92,22.93,100246.0,14.6356,14.642,14.6229,14.6292,100246.0
2017-02-03 14:40:00,22.93,22.95,22.92,22.93,100992.0,14.6292,14.642,14.6229,14.6292,100992.0
2017-02-03 14:50:00,22.93,22.96,22.92,22.95,235688.0,14.6292,14.6484,14.6229,14.642,235688.0
2017-02-03 15:00:00,22.95,23.01,22.94,23.01,570852.0,14.642,14.6803,14.6356,14.6803,570852.0
2017-02-03 15:10:00,23.01,23.01,22.99,23.01,165269.0,14.6803,14.6803,14.6675,14.6803,165269.0
2017-02-03 15:20:00,23.01,23.01,22.98,23.0,425484.0,14.6803,14.6803,14.6611,14.6739,425484.0
2017-02-03 15:30:00,23.0,23.0,22.91,22.94,476889.0,14.6739,14.6739,14.6165,14.6356,476889.0
2017-02-03 15:40:00,22.94,22.98,22.93,22.98,650105.0,14.6356,14.6611,14.6292,14.6611,650105.0
2017-02-03 15:50:00,22.98,22.98,22.92,22.94,1110612.0,14.6611,14.6611,14.6229,14.6356,1110612.0
2017-02-06 09:30:00,22.97,22.97,22.88,22.9,272959.0,14.6548,14.6548,14.5973,14.6101,272959.0
2017-02-06 09:40:00,22.91,22.93,22.8,22.85,231469.0,14.6165,14.6292,14.5463,14.5782,231469.0
2017-02-06 09:50:00,22.85,22.85,22.78,22.78,114794.0,14.5782,14.5782,14.5335,14.5335,114794.0
2017-02-06 10:00:00,22.78,22.81,22.75,22.8,183454.0,14.5335,14.5527,14.5144,14.5463,183454.0
2017-02-06 10:10:00,22.8,22.82,22.76,22.78,245772.0,14.5463,14.5591,14.5208,14.5335,245772.0
2017-02-06 10:20:00,22.78,22.79,22.7,22.73,209949.0,14.5335,14.5399,14.4825,14.5016,209949.0
2017-02-06 10:30:00,22.72,22.73,22.62,22.63,165572.0,14.4953,14.5016,14.4315,14.4378,165572.0
2017-02-06 10:40:00,22.62,22.65,22.61,22.62,222398.0,14.4315,14.4506,14.4251,14.4315,222398.0
2017-02-06 10:50:00,22.61,22.64,22.61,22.62,190279.0,14.4251,14.4442,14.4251,14.4315,190279.0
2017-02-06 11:00:00,22.62,22.67,22.61,22.66,127517.0,14.4315,14.4634,14.4251,14.457,127517.0
2017-02-06 11:10:00,22.66,22.68,22.64,22.67,119794.0,14.457,14.4697,14.4442,14.4634,119794.0
2017-02-06 11:20:00,22.68,22.68,22.64,22.66,106894.0,14.4697,14.4697,14.4442,14.457,106894.0
2017-02-06 11:30:00,22.67,22.67,22.64,22.65,64143.0,14.4634,14.4634,14.4442,14.4506,64143.0
2017-02-06 11:40:00,22.65,22.66,22.56,22.57,249630.0,14.4506,14.457,14.3932,14.3996,249630.0
2017-02-06 11:50:00,22.56,22.58,22.52,22.56,257303.0,14.3932,14.4059,14.3677,14.3932,257303.0
2017-02-06 12:00:00,22.56,22.61,22.56,22.59,203914.0,14.3932,14.4251,14.3932,14.4123,203914.0
2017-02-06 12:10:00,22.58,22.6,22.56,22.57,70920.0,14.4059,14.4187,14.3932,14.3996,70920.0
2017-02-06 12:20:00,22.57,22.58,22.51,22.53,143207.0,14.3996,14.4059,14.3613,14.374,143207.0
2017-02-06 12:30:00,22.52,22.58,22.52,22.56,199007.0,14.3677,14.4059,14.3677,14.3932,199007.0
2017-02-06 12:40:00,22.57,22.59,22.55,22.57,124958.0,14.3996,14.4123,14.3868,14.3996,124958.0
2017-02-06 12:50:00,22.56,22.58,22.52,22.52,97059.0,14.3932,14.4059,14.3677,14.3677,97059.0
2017-02-06 13:00:00,22.53,22.57,22.52,22.55,114382.0,14.374,14.3996,14.3677,14.3868,114382.0
2017-02-06 13:10:00,22.56,22.56,22.53,22.55,124199.0,14.3932,14.3932,14.374,14.3868,124199.0
2017-02-06 13:20:00,22.55,22.6,22.55,22.6,113113.0,14.3868,14.4187,14.3868,14.4187,113113.0
2017-02-06 13:30:00,22.59,22.59,22.53,22.54,140234.0,14.4123,14.4123,14.374,14.3804,140234.0
2017-02-06 13:40:00,22.53,22.58,22.53,22.57,108838.0,14.374,14.4059,14.374,14.3996,108838.0
2017-02-06 13:50:00,22.57,22.63,22.56,22.6,99745.0,14.3996,14.4378,14.3932,14.4187,99745.0
2017-02-06 14:00:00,22.6,22.64,22.58,22.64,82006.0,14.4187,14.4442,14.4059,14.4442,82006.0
2017-02-06 14:10:00,22.64,22.65,22.58,22.61,146510.0,14.4442,14.4506,14.4059,14.4251,146510.0
2017-02-06 14:20:00,22.61,22.61,22.56,22.59,116129.0,14.4251,14.4251,14.3932,14.4123,116129.0
2017-02-06 14:30:00,22.59,22.61,22.58,22.59,93358.0,14.4123,14.4251,14.4059,14.4123,93358.0
2017-02-06 14:40:00,22.6,22.61,22.56,22.57,128327.0,14.4187,14.4251,14.3932,14.3996,128327.0
2017-02-06 14:50:00,22.57,22.58,22.55,22.55,97672.0,14.3996,14.4059,14.3868,14.3868,97672.0
2017-02-06 15:00:00,22.55,22.56,22.52,22.53,218611.0,14.3868,14.3932,14.3677,14.374,218611.0
2017-02-06 15:10:00,22.53,22.55,22.5,22.51,278909.0,14.374,14.3868,14.3549,14.3613,278909.0
2017-02-06 15:20:00,22.51,22.51,22.47,22.48,266987.0,14.3613,14.3613,14.3358,14.3421,266987.0
2017-02-06 15:30:00,22.49,22.53,22.47,22.51,289075.0,14.3485,14.374,14.3358,14.3613,289075.0
2017-02-06 15:40:00,22.51,22.54,22.47,22.47,416841.0,14.3613,14.3804,14.3358,14.3358,416841.0
2017-02-06 15:50:00,22.47,22.53,22.47,22.51,929279.0,14.3358,14.374,14.3358,14.3613,929279.0
2017-02-07 09:30:00,22.4,22.52,22.32,22.46,272711.0,14.2911,14.3677,14.2401,14.3294,272711.0
2017-02-07 09:40:00,22.45,22.54,22.45,22.49,157666.0,14.323,14.3804,14.323,14.3485,157666.0
2017-02-07 09:50:00,22.49,22.49,22.34,22.34,251610.0,14.3485,14.3485,14.2528,14.2528,251610.0
2017-02-07 10:00:00,22.34,22.43,22.3,22.43,332670.0,14.2528,14.3102,14.2273,14.3102,332670.0
2017-02-07 10:10:00,22.43,22.43,22.36,22.36,123850.0,14.3102,14.3102,14.2656,14.2656,123850.0
2017-02-07 10:20:00,22.36,22.38,22.31,22.37,211765.0,14.2656,14.2783,14.2337,14.272,211765.0
2017-02-07 10:30:00,22.37,22.42,22.36,22.4,291677.0,14.272,14.3039,14.2656,14.2911,291677.0
2017-02-07 10:40:00,22.41,22.41,22.37,22.38,132871.0,14.2975,14.2975,14.272,14.2783,132871.0
2017-02-07 10:50:00,22.38,22.38,22.33,22.35,129056.0,14.2783,14.2783,14.2464,14.2592,129056.0
2017-02-07 11:00:00,22.34,22.39,22.34,22.39,138037.0,14.2528,14.2847,14.2528,14.2847,138037.0
2017-02-07 11:10:00,22.38,22.39,22.29,22.29,278155.0,14.2783,14.2847,14.2209,14.2209,278155.0
2017-02-07 11:20:00,22.29,22.3,22.2,22.21,392922.0,14.2209,14.2273,14.1635,14.1699,392922.0
2017-02-07 11:30:00,22.2,22.21,22.15,22.16,291451.0,14.1635,14.1699,14.1316,14.138,291451.0
2017-02-07 11:40:00,22.16,22.2,22.15,22.17,396547.0,14.138,14.1635,14.1316,14.1444,396547.0
2017-02-07 11:50:00,22.18,22.2,22.16,22.18,119608.0,14.1507,14.1635,14.138,14.1507,119608.0
2017-02-07 12:00:00,22.17,22.18,22.1,22.11,231712.0,14.1444,14.1507,14.0997,14.1061,231712.0
2017-02-07 12:10:00,22.12,22.15,22.1,22.13,230529.0,14.1125,14.1316,14.0997,14.1188,230529.0
2017-02-07 12:20:00,22.13,22.14,22.07,22.1,401385.0,14.1188,14.1252,14.0806,14.0997,401385.0
2017-02-07 12:30:00,22.1,22.15,22.08,22.12,265644.0,14.0997,14.1316,14.0869,14.1125,265644.0
2017-02-07 12:40:00,22.12,22.14,22.08,22.09,201193.0,14.1125,14.1252,14.0869,14.0933,201193.0
2017-02-07 12:50:00,22.08,22.09,22.04,22.05,241462.0,14.0869,14.0933,14.0614,14.0678,241462.0
2017-02-07 13:00:00,22.05,22.12,22.05,22.11,141973.0,14.0678,14.1125,14.0678,14.1061,141973.0
2017-02-07 13:10:00,22.11,22.16,22.09,22.16,122182.0,14.1061,14.138,14.0933,14.138,122182.0
2017-02-07 13:20:00,22.16,22.17,22.13,22.15,109691.0,14.138,14.1444,14.1188,14.1316,109691.0
2017-02-07 13:30:00,22.16,22.22,22.15,22.22,122603.0,14.138,14.1763,14.1316,14.1763,122603.0
2017-02-07 13:40:00,22.22,22.22,22.15,22.15,134831.0,14.1763,14.1763,14.1316,14.1316,134831.0
2017-02-07 13:50:00,22.16,22.16,22.11,22.11,111602.0,14.138,14.138,14.1061,14.1061,111602.0
2017-02-07 14:00:00,22.11,22.12,22.1,22.11,101121.0,14.1061,14.1125,14.0997,14.1061,101121.0
2017-02-07 14:10:00,22.11,22.11,22.08,22.08,85105.0,14.1061,14.1061,14.0869,14.0869,85105.0
2017-02-07 14:20:00,22.08,22.11,22.08,22.1,100673.0,14.0869,14.1061,14.0869,14.0997,100673.0
2017-02-07 14:30:00,22.11,22.15,22.09,22.09,169270.0,14.1061,14.1316,14.0933,14.0933,169270.0
2017-02-07 14:40:00,22.09,22.12,22.09,22.12,211098.0,14.0933,14.1125,14.0933,14.1125,211098.0
2017-02-07 14:50:00,22.12,22.14,22.1,22.11,142057.0,14.1125,14.1252,14.0997,14.1061,142057.0
2017-02-07 15:00:00,22.11,22.13,22.1,22.12,205186.0,14.1061,14.1188,14.0997,14.1125,205186.0
2017-02-07 15:10:00,22.12,22.13,22.1,22.12,368585.0,14.1125,14.1188,14.0997,14.1125,368585.0
2017-02-07 15:20:00,22.12,22.13,22.09,22.11,250354.0,14.1125,14.1188,14.0933,14.1061,250354.0
2017-02-07 15:30:00,22.1,22.11,22.07,22.08,315256.0,14.0997,14.1061,14.0806,14.0869,315256.0
2017-02-07 15:40:00,22.08,22.1,22.06,22.07,527424.0,14.0869,14.0997,14.0742,14.0806,527424.0
2017-02-07 15:50:00,22.07,22.12,22.06,22.11,1084056.0,14.0806,14.1125,14.0742,14.1061,1084056.0
2017-02-08 09:30:00,22.02,22.07,21.94,21.96,321817.0,14.0487,14.0806,13.9976,14.0104,321817.0
2017-02-08 09:40:00,21.96,22.01,21.92,21.92,263803.0,14.0104,14.0423,13.9849,13.9849,263803.0
2017-02-08 09:50:00,21.93,21.93,21.82,21.86,494991.0,13.9912,13.9912,13.9211,13.9466,494991.0
2017-02-08 10:00:00,21.86,21.95,21.85,21.89,539205.0,13.9466,14.004,13.9402,13.9657,539205.0
2017-02-08 10:10:00,21.89,22.01,21.88,21.95,499412.0,13.9657,14.0423,13.9593,14.004,499412.0
2017-02-08 10:20:00,21.95,22.05,21.95,22.05,219755.0,14.004,14.0678,14.004,14.0678,219755.0
2017-02-08 10:30:00,22.05,22.08,21.95,22.04,284881.0,14.0678,14.0869,14.004,14.0614,284881.0
2017-02-08 10:40:00,22.05,22.2,22.02,22.18,350856.0,14.0678,14.1635,14.0487,14.1507,350856.0
2017-02-08 10:50:00,22.19,22.22,22.13,22.18,199015.0,14.1571,14.1763,14.1188,14.1507,199015.0
2017-02-08 11:00:00,22.18,22.25,22.17,22.22,153745.0,14.1507,14.1954,14.1444,14.1763,153745.0
2017-02-08 11:10:00,22.22,22.33,22.21,22.31,758314.0,14.1763,14.2464,14.1699,14.2337,758314.0
2017-02-08 11:20:00,22.31,22.36,22.29,22.32,172699.0,14.2337,14.2656,14.2209,14.2401,172699.0
2017-02-08 11:30:00,22.31,22.31,22.26,22.27,211248.0,14.2337,14.2337,14.2018,14.2082,211248.0
2017-02-08 11:40:00,22.27,22.29,22.23,22.25,153013.0,14.2082,14.2209,14.1826,14.1954,153013.0
2017-02-08 11:50:00,22.24,22.29,22.23,22.26,155482.0,14.189,14.2209,14.1826,14.2018,155482.0
2017-02-08 12:00:00,22.26,22.31,22.24,22.27,155643.0,14.2018,14.2337,14.189,14.2082,155643.0
2017-02-08 12:10:00,22.26,22.27,22.19,22.19,123292.0,14.2018,14.2082,14.1571,14.1571,123292.0
2017-02-08 12:20:00,22.19,22.2,22.15,22.16,89636.0,14.1571,14.1635,14.1316,14.138,89636.0
2017-02-08 12:30:00,22.16,22.2,22.16,22.2,111295.0,14.138,14.1635,14.138,14.1635,111295.0
2017-02-08 12:40:00,22.19,22.25,22.19,22.22,146898.0,14.1571,14.1954,14.1571,14.1763,146898.0
2017-02-08 12:50:00,22.21,22.25,22.2,22.23,131250.0,14.1699,14.1954,14.1635,14.1826,131250.0
2017-02-08 13:00:00,22.23,22.27,22.23,22.27,104796.0,14.1826,14.2082,14.1826,14.2082,104796.0
2017-02-08 13:10:00,22.27,22.28,22.24,22.27,94368.0,14.2082,14.2145,14.189,14.2082,94368.0
2017-02-08 13:20:00,22.26,22.27,22.24,22.25,108684.0,14.2018,14.2082,14.189,14.1954,108684.0
2017-02-08 13:30:00,22.26,22.26,22.21,22.22,92568.0,14.2018,14.2018,14.1699,14.1763,92568.0
2017-02-08 13:40:00,22.22,22.25,22.2,22.23,162922.0,14.1763,14.1954,14.1635,14.1826,162922.0
2017-02-08 13:50:00,22.23,22.24,22.19,22.21,72160.0,14.1826,14.189,14.1571,14.1699,72160.0
2017-02-08 14:00:00,22.21,22.27,22.2,22.24,382898.0,14.1699,14.2082,14.1635,14.189,382898.0
2017-02-08 14:10:00,22.24,22.27,22.23,22.23,281282.0,14.189,14.2082,14.1826,14.1826,281282.0
2017-02-08 14:20:00,22.23,22.29,22.22,22.27,377026.0,14.1826,14.2209,14.1763,14.2082,377026.0
2017-02-08 14:30:00,22.28,22.32,22.27,22.32,209553.0,14.2145,14.2401,14.2082,14.2401,209553.0
2017-02-08 14:40:00,22.32,22.34,22.3,22.31,151533.0,14.2401,14.2528,14.2273,14.2337,151533.0
2017-02-08 14:50:00,22.3,22.39,22.3,22.36,502316.0,14.2273,14.2847,14.2273,14.2656,502316.0
2017-02-08 15:00:00,22.36,22.39,22.32,22.39,230719.0,14.2656,14.2847,14.2401,14.2847,230719.0
2017-02-08 15:10:00,22.39,22.4,22.35,22.4,186198.0,14.2847,14.2911,14.2592,14.2911,186198.0
2017-02-08 15:20:00,22.4,22.43,22.37,22.4,436713.0,14.2911,14.3102,14.272,14.2911,436713.0
2017-02-08 15:30:00,22.41,22.43,22.38,22.39,236704.0,14.2975,14.3102,14.2783,14.2847,236704.0
2017-02-08 15:40:00,22.39,22.41,22.39,22.4,341048.0,14.2847,14.2975,14.2847,14.2911,341048.0
2017-02-08 15:50:00,22.41,22.43,22.4,22.41,798346.0,14.2975,14.3102,14.2911,14.2975,798346.0
2017-02-09 09:30:00,22.45,22.53,22.42,22.52,392882.0,14.323,14.374,14.3039,14.3677,392882.0
2017-02-09 09:40:00,22.51,22.54,22.48,22.53,255490.0,14.3613,14.3804,14.3421,14.374,255490.0
2017-02-09 09:50:00,22.52,22.61,22.51,22.54,379991.0,14.3677,14.4251,14.3613,14.3804,379991.0
2017-02-09 10:00:00,22.55,22.6,22.51,22.59,374080.0,14.3868,14.4187,14.3613,14.4123,374080.0
2017-02-09 10:10:00,22.58,22.64,22.58,22.64,285031.0,14.4059,14.4442,14.4059,14.4442,285031.0
2017-02-09 10:20:00,22.64,22.72,22.62,22.72,249615.0,14.4442,14.4953,14.4315,14.4953,249615.0
2017-02-09 10:30:00,22.71,22.72,22.62,22.64,213768.0,14.4889,14.4953,14.4315,14.4442,213768.0
2017-02-09 10:40:00,22.65,22.68,22.62,22.65,194448.0,14.4506,14.4697,14.4315,14.4506,194448.0
2017-02-09 10:50:00,22.65,22.69,22.64,22.68,191525.0,14.4506,14.4761,14.4442,14.4697,191525.0
2017-02-09 11:00:00,22.68,22.68,22.6,22.6,154704.0,14.4697,14.4697,14.4187,14.4187,154704.0
2017-02-09 11:10:00,22.61,22.67,22.59,22.66,167268.0,14.4251,14.4634,14.4123,14.457,167268.0
2017-02-09 11:20:00,22.66,22.7,22.64,22.68,182756.0,14.457,14.4825,14.4442,14.4697,182756.0
2017-02-09 11:30:00,22.69,22.72,22.68,22.72,174959.0,14.4761,14.4953,14.4697,14.4953,174959.0
2017-02-09 11:40:00,22.71,22.74,22.69,22.73,255831.0,14.4889,14.508,14.4761,14.5016,255831.0
2017-02-09 11:50:00,22.73,22.75,22.71,22.74,604508.0,14.5016,14.5144,14.4889,14.508,604508.0
2017-02-09 12:00:00,22.73,22.74,22.64,22.69,172395.0,14.5016,14.508,14.4442,14.4761,172395.0
2017-02-09 12:10:00,22.68,22.72,22.65,22.67,177038.0,14.4697,14.4953,14.4506,14.4634,177038.0
2017-02-09 12:20:00,22.67,22.67,22.62,22.62,104648.0,14.4634,14.4634,14.4315,14.4315,104648.0
2017-02-09 12:30:00,22.63,22.64,22.57,22.58,356564.0,14.4378,14.4442,14.3996,14.4059,356564.0
2017-02-09 12:40:00,22.58,22.59,22.53,22.54,523114.0,14.4059,14.4123,14.374,14.3804,523114.0
2017-02-09 12:50:00,22.55,22.55,22.5,22.51,88698.0,14.3868,14.3868,14.3549,14.3613,88698.0
2017-02-09 13:00:00,22.51,22.54,22.47,22.53,143165.0,14.3613,14.3804,14.3358,14.374,143165.0
2017-02-09 13:10:00,22.53,22.54,22.52,22.54,75964.0,14.374,14.3804,14.3677,14.3804,75964.0
2017-02-09 13:20:00,22.53,22.54,22.53,22.54,133831.0,14.374,14.3804,14.374,14.3804,133831.0
2017-02-09 13:30:00,22.54,22.54,22.44,22.46,523692.0,14.3804,14.3804,14.3166,14.3294,523692.0
2017-02-09 13:40:00,22.46,22.48,22.41,22.42,291917.0,14.3294,14.3421,14.2975,14.3039,291917.0
2017-02-09 13:50:00,22.42,22.46,22.41,22.43,154596.0,14.3039,14.3294,14.2975,14.3102,154596.0
2017-02-09 14:00:00,22.43,22.45,22.4,22.42,272287.0,14.3102,14.323,14.2911,14.3039,272287.0
2017-02-09 14:10:00,22.42,22.51,22.41,22.5,521353.0,14.3039,14.3613,14.2975,14.3549,521353.0
2017-02-09 14:20:00,22.49,22.51,22.48,22.48,195625.0,14.3485,14.3613,14.3421,14.3421,195625.0
2017-02-09 14:30:00,22.48,22.5,22.48,22.49,268839.0,14.3421,14.3549,14.3421,14.3485,268839.0
2017-02-09 14:40:00,22.48,22.53,22.48,22.5,290862.0,14.3421,14.374,14.3421,14.3549,290862.0
2017-02-09 14:50:00,22.5,22.5,22.48,22.49,173805.0,14.3549,14.3549,14.3421,14.3485,173805.0
2017-02-09 15:00:00,22.48,22.49,22.46,22.47,164243.0,14.3421,14.3485,14.3294,14.3358,164243.0
2017-02-09 15:10:00,22.48,22.48,22.41,22.44,327287.0,14.3421,14.3421,14.2975,14.3166,327287.0
2017-02-09 15:20:00,22.44,22.44,22.39,22.43,237059.0,14.3166,14.3166,14.2847,14.3102,237059.0
2017-02-09 15:30:00,22.44,22.44,22.34,22.35,528566.0,14.3166,14.3166,14.2528,14.2592,528566.0
2017-02-09 15:40:00,22.36,22.4,22.35,22.39,406156.0,14.2656,14.2911,14.2592,14.2847,406156.0
2017-02-09 15:50:00,22.39,22.4,22.36,22.37,1239476.0,14.2847,14.2911,14.2656,14.272,1239476.0
2017-02-10 09:30:00,22.58,22.59,22.47,22.55,385903.0,14.4059,14.4123,14.3358,14.3868,385903.0
2017-02-10 09:40:00,22.55,22.71,22.55,22.7,450482.0,14.3868,14.4889,14.3868,14.4825,450482.0
2017-02-10 09:50:00,22.71,22.71,22.59,22.66,335658.0,14.4889,14.4889,14.4123,14.457,335658.0
2017-02-10 10:00:00,22.66,22.66,22.52,22.52,327469.0,14.457,14.457,14.3677,14.3677,327469.0
2017-02-10 10:10:00,22.52,22.58,22.51,22.55,173464.0,14.3677,14.4059,14.3613,14.3868,173464.0
2017-02-10 10:20:00,22.55,22.56,22.48,22.5,258821.0,14.3868,14.3932,14.3421,14.3549,258821.0
2017-02-10 10:30:00,22.49,22.62,22.49,22.59,271343.0,14.3485,14.4315,14.3485,14.4123,271343.0
2017-02-10 10:40:00,22.6,22.6,22.52,22.56,290372.0,14.4187,14.4187,14.3677,14.3932,290372.0
2017-02-10 10:50:00,22.56,22.6,22.54,22.55,267396.0,14.3932,14.4187,14.3804,14.3868,267396.0
2017-02-10 11:00:00,22.54,22.56,22.51,22.52,151251.0,14.3804,14.3932,14.3613,14.3677,151251.0
2017-02-10 11:10:00,22.52,22.54,22.5,22.54,371827.0,14.3677,14.3804,14.3549,14.3804,371827.0
2017-02-10 11:20:00,22.54,22.56,22.52,22.54,185213.0,14.3804,14.3932,14.3677,14.3804,185213.0
2017-02-10 11:30:00,22.55,22.56,22.51,22.51,923073.0,14.3868,14.3932,14.3613,14.3613,923073.0
2017-02-10 11:40:00,22.52,22.57,22.5,22.54,165838.0,14.3677,14.3996,14.3549,14.3804,165838.0
2017-02-10 11:50:00,22.53,22.59,22.51,22.57,308801.0,14.374,14.4123,14.3613,14.3996,308801.0
2017-02-10 12:00:00,22.58,22.58,22.52,22.57,410140.0,14.4059,14.4059,14.3677,14.3996,410140.0
2017-02-10 12:10:00,22.58,22.59,22.55,22.58,405577.0,14.4059,14.4123,14.3868,14.4059,405577.0
2017-02-10 12:20:00,22.58,22.59,22.55,22.58,270667.0,14.4059,14.4123,14.3868,14.4059,270667.0
2017-02-10 12:30:00,22.58,22.61,22.56,22.59,220741.0,14.4059,14.4251,14.3932,14.4123,220741.0
2017-02-10 12:40:00,22.59,22.6,22.57,22.58,201821.0,14.4123,14.4187,14.3996,14.4059,201821.0
2017-02-10 12:50:00,22.58,22.58,22.55,22.56,129896.0,14.4059,14.4059,14.3868,14.3932,129896.0
2017-02-10 13:00:00,22.57,22.58,22.56,22.57,116670.0,14.3996,14.4059,14.3932,14.3996,116670.0
2017-02-10 13:10:00,22.56,22.57,22.52,22.54,247321.0,14.3932,14.3996,14.3677,14.3804,247321.0
2017-02-10 13:20:00,22.54,22.55,22.53,22.55,59744.0,14.3804,14.3868,14.374,14.3868,59744.0
2017-02-10 13:30:00,22.55,22.55,22.51,22.52,107954.0,14.3868,14.3868,14.3613,14.3677,107954.0
2017-02-10 13:40:00,22.51,22.52,22.47,22.49,146217.0,14.3613,14.3677,14.3358,14.3485,146217.0
2017-02-10 13:50:00,22.49,22.51,22.45,22.48,162638.0,14.3485,14.3613,14.323,14.3421,162638.0
2017-02-10 14:00:00,22.48,22.49,22.44,22.48,166447.0,14.3421,14.3485,14.3166,14.3421,166447.0
2017-02-10 14:10:00,22.48,22.51,22.47,22.5,132741.0,14.3421,14.3613,14.3358,14.3549,132741.0
2017-02-10 14:20:00,22.49,22.51,22.46,22.47,195746.0,14.3485,14.3613,14.3294,14.3358,195746.0
2017-02-10 14:30:00,22.47,22.49,22.47,22.48,86286.0,14.3358,14.3485,14.3358,14.3421,86286.0
2017-02-10 14:40:00,22.48,22.51,22.47,22.49,157446.0,14.3421,14.3613,14.3358,14.3485,157446.0
2017-02-10 14:50:00,22.49,22.5,22.46,22.47,263684.0,14.3485,14.3549,14.3294,14.3358,263684.0
2017-02-10 15:00:00,22.47,22.5,22.44,22.46,373446.0,14.3358,14.3549,14.3166,14.3294,373446.0
2017-02-10 15:10:00,22.46,22.48,22.45,22.46,247311.0,14.3294,14.3421,14.323,14.3294,247311.0
2017-02-10 15:20:00,22.46,22.49,22.45,22.48,161044.0,14.3294,14.3485,14.323,14.3421,161044.0
2017-02-10 15:30:00,22.48,22.5,22.48,22.49,481733.0,14.3421,14.3549,14.3421,14.3485,481733.0
2017-02-10 15:40:00,22.49,22.5,22.46,22.48,502646.0,14.3485,14.3549,14.3294,14.3421,502646.0
2017-02-10 15:50:00,22.48,22.5,22.47,22.48,874189.0,14.3421,14.3549,14.3358,14.3421,874189.0
2017-02-13 09:30:00,22.43,22.47,22.31,22.35,391481.0,14.3102,14.3358,14.2337,14.2592,391481.0
2017-02-13 09:40:00,22.36,22.42,22.32,22.39,445826.0,14.2656,14.3039,14.2401,14.2847,445826.0
2017-02-13 09:50:00,22.39,22.39,22.33,22.36,280293.0,14.2847,14.2847,14.2464,14.2656,280293.0
2017-02-13 10:00:00,22.36,22.42,22.34,22.39,208483.0,14.2656,14.3039,14.2528,14.2847,208483.0
2017-02-13 10:10:00,22.4,22.46,22.4,22.45,141497.0,14.2911,14.3294,14.2911,14.323,141497.0
2017-02-13 10:20:00,22.44,22.45,22.38,22.39,159913.0,14.3166,14.323,14.2783,14.2847,159913.0
2017-02-13 10:30:00,22.39,22.42,22.38,22.42,71066.0,14.2847,14.3039,14.2783,14.3039,71066.0
2017-02-13 10:40:00,22.41,22.42,22.35,22.36,208841.0,14.2975,14.3039,14.2592,14.2656,208841.0
2017-02-13 10:50:00,22.36,22.37,22.34,22.37,108529.0,14.2656,14.272,14.2528,14.272,108529.0
2017-02-13 11:00:00,22.38,22.39,22.34,22.36,176214.0,14.2783,14.2847,14.2528,14.2656,176214.0
2017-02-13 11:10:00,22.37,22.37,22.35,22.37,111515.0,14.272,14.272,14.2592,14.272,111515.0
2017-02-13 11:20:00,22.37,22.4,22.36,22.39,201577.0,14.272,14.2911,14.2656,14.2847,201577.0
2017-02-13 11:30:00,22.4,22.42,22.38,22.41,546702.0,14.2911,14.3039,14.2783,14.2975,546702.0
2017-02-13 11:40:00,22.4,22.41,22.39,22.39,245322.0,14.2911,14.2975,14.2847,14.2847,245322.0
2017-02-13 11:50:00,22.39,22.41,22.37,22.38,178305.0,14.2847,14.2975,14.272,14.2783,178305.0
2017-02-13 12:00:00,22.38,22.4,22.36,22.37,166835.0,14.2783,14.2911,14.2656,14.272,166835.0
2017-02-13 12:10:00,22.37,22.37,22.33,22.33,254762.0,14.272,14.272,14.2464,14.2464,254762.0
2017-02-13 12:20:00,22.33,22.36,22.33,22.34,151361.0,14.2464,14.2656,14.2464,14.2528,151361.0
2017-02-13 12:30:00,22.34,22.38,22.34,22.38,127508.0,14.2528,14.2783,14.2528,14.2783,127508.0
2017-02-13 12:40:00,22.37,22.4,22.36,22.4,99707.0,14.272,14.2911,14.2656,14.2911,99707.0
2017-02-13 12:50:00,22.4,22.44,22.39,22.43,149898.0,14.2911,14.3166,14.2847,14.3102,149898.0
2017-02-13 13:00:00,22.44,22.44,22.41,22.41,134286.0,14.3166,14.3166,14.2975,14.2975,134286.0
2017-02-13 13:10:00,22.41,22.45,22.41,22.45,153829.0,14.2975,14.323,14.2975,14.323,153829.0
2017-02-13 13:20:00,22.44,22.46,22.42,22.45,138109.0,14.3166,14.3294,14.3039,14.323,138109.0
2017-02-13 13:30:00,22.45,22.47,22.43,22.45,159153.0,14.323,14.3358,14.3102,14.323,159153.0
2017-02-13 13:40:00,22.45,22.46,22.44,22.46,65780.0,14.323,14.3294,14.3166,14.3294,65780.0
2017-02-13 13:50:00,22.46,22.46,22.41,22.41,126894.0,14.3294,14.3294,14.2975,14.2975,126894.0
2017-02-13 14:00:00,22.41,22.44,22.4,22.43,106214.0,14.2975,14.3166,14.2911,14.3102,106214.0
2017-02-13 14:10:00,22.43,22.46,22.41,22.45,119614.0,14.3102,14.3294,14.2975,14.323,119614.0
2017-02-13 14:20:00,22.46,22.47,22.44,22.46,173734.0,14.3294,14.3358,14.3166,14.3294,173734.0
2017-02-13 14:30:00,22.47,22.47,22.45,22.45,73794.0,14.3358,14.3358,14.323,14.323,73794.0
2017-02-13 14:40:00,22.45,22.48,22.44,22.47,188986.0,14.323,14.3421,14.3166,14.3358,188986.0
2017-02-13 14:50:00,22.47,22.48,22.45,22.46,95686.0,14.3358,14.3421,14.323,14.3294,95686.0
2017-02-13 15:00:00,22.46,22.47,22.45,22.46,99070.0,14.3294,14.3358,14.323,14.3294,99070.0
2017-02-13 15:10:00,22.46,22.47,22.45,22.46,76419.0,14.3294,14.3358,14.323,14.3294,76419.0
2017-02-13 15:20:00,22.46,22.47,22.44,22.46,499127.0,14.3294,14.3358,14.3166,14.3294,499127.0
2017-02-13 15:30:00,22.46,22.48,22.45,22.48,470099.0,14.3294,14.3421,14.323,14.3421,470099.0
2017-02-13 15:40:00,22.47,22.48,22.46,22.48,358216.0,14.3358,14.3421,14.3294,14.3421,358216.0
2017-02-13 15:50:00,22.47,22.55,22.47,22.55,1863420.0,14.3358,14.3868,14.3358,14.3868,1863420.0
2017-02-14 09:30:00,22.61,22.64,22.51,22.63,278111.0,14.4251,14.4442,14.3613,14.4378,278111.0
2017-02-14 09:40:00,22.62,22.62,22.52,22.52,198567.0,14.4315,14.4315,14.3677,14.3677,198567.0
2017-02-14 09:50:00,22.53,22.55,22.52,22.52,153049.0,14.374,14.3868,14.3677,14.3677,153049.0
2017-02-14 10:00:00,22.52,22.53,22.46,22.46,193426.0,14.3677,14.374,14.3294,14.3294,193426.0
2017-02-14 10:10:00,22.46,22.53,22.44,22.48,204051.0,14.3294,14.374,14.3166,14.3421,204051.0
2017-02-14 10:20:00,22.48,22.5,22.46,22.48,163366.0,14.3421,14.3549,14.3294,14.3421,163366.0
2017-02-14 10:30:00,22.48,22.54,22.46,22.51,179696.0,14.3421,14.3804,14.3294,14.3613,179696.0
2017-02-14 10:40:00,22.51,22.51,22.46,22.46,135440.0,14.3613,14.3613,14.3294,14.3294,135440.0
2017-02-14 10:50:00,22.46,22.48,22.44,22.46,101796.0,14.3294,14.3421,14.3166,14.3294,101796.0
2017-02-14 11:00:00,22.46,22.47,22.4,22.43,89036.0,14.3294,14.3358,14.2911,14.3102,89036.0
2017-02-14 11:10:00,22.43,22.45,22.4,22.42,254279.0,14.3102,14.323,14.2911,14.3039,254279.0
2017-02-14 11:20:00,22.42,22.46,22.41,22.46,207055.0,14.3039,14.3294,14.2975,14.3294,207055.0
2017-02-14 11:30:00,22.46,22.48,22.45,22.48,164732.0,14.3294,14.3421,14.323,14.3421,164732.0
2017-02-14 11:40:00,22.47,22.48,22.43,22.44,154040.0,14.3358,14.3421,14.3102,14.3166,154040.0
2017-02-14 11:50:00,22.44,22.44,22.38,22.43,176953.0,14.3166,14.3166,14.2783,14.3102,176953.0
2017-02-14 12:00:00,22.43,22.45,22.4,22.41,128714.0,14.3102,14.323,14.2911,14.2975,128714.0
2017-02-14 12:10:00,22.41,22.46,22.4,22.42,318654.0,14.2975,14.3294,14.2911,14.3039,318654.0
2017-02-14 12:20:00,22.42,22.46,22.41,22.44,147553.0,14.3039,14.3294,14.2975,14.3166,147553.0
2017-02-14 12:30:00,22.44,22.5,22.43,22.5,168674.0,14.3166,14.3549,14.3102,14.3549,168674.0
2017-02-14 12:40:00,22.5,22.52,22.49,22.5,128633.0,14.3549,14.3677,14.3485,14.3549,128633.0
2017-02-14 12:50:00,22.5,22.57,22.5,22.55,164366.0,14.3549,14.3996,14.3549,14.3868,164366.0
2017-02-14 13:00:00,22.55,22.6,22.55,22.59,124290.0,14.3868,14.4187,14.3868,14.4123,124290.0
2017-02-14 13:10:00,22.6,22.61,22.57,22.59,272143.0,14.4187,14.4251,14.3996,14.4123,272143.0
2017-02-14 13:20:00,22.58,22.58,22.53,22.53,117979.0,14.4059,14.4059,14.374,14.374,117979.0
2017-02-14 13:30:00,22.54,22.54,22.51,22.52,96961.0,14.3804,14.3804,14.3613,14.3677,96961.0
2017-02-14 13:40:00,22.52,22.53,22.49,22.51,116571.0,14.3677,14.374,14.3485,14.3613,116571.0
2017-02-14 13:50:00,22.49,22.52,22.48,22.51,81284.0,14.3485,14.3677,14.3421,14.3613,81284.0
2017-02-14 14:00:00,22.52,22.54,22.49,22.53,137602.0,14.3677,14.3804,14.3485,14.374,137602.0
2017-02-14 14:10:00,22.53,22.54,22.53,22.54,46780.0,14.374,14.3804,14.374,14.3804,46780.0
2017-02-14 14:20:00,22.53,22.54,22.49,22.5,130428.0,14.374,14.3804,14.3485,14.3549,130428.0
2017-02-14 14:30:00,22.5,22.52,22.49,22.5,159171.0,14.3549,14.3677,14.3485,14.3549,159171.0
2017-02-14 14:40:00,22.5,22.5,22.48,22.49,143839.0,14.3549,14.3549,14.3421,14.3485,143839.0
2017-02-14 14:50:00,22.5,22.5,22.47,22.47,139884.0,14.3549,14.3549,14.3358,14.3358,139884.0
2017-02-14 15:00:00,22.47,22.5,22.47,22.49,120458.0,14.3358,14.3549,14.3358,14.3485,120458.0
2017-02-14 15:10:00,22.5,22.53,22.49,22.51,201284.0,14.3549,14.374,14.3485,14.3613,201284.0
2017-02-14 15:20:00,22.51,22.52,22.5,22.51,115040.0,14.3613,14.3677,14.3549,14.3613,115040.0
2017-02-14 15:30:00,22.51,22.52,22.5,22.51,171989.0,14.3613,14.3677,14.3549,14.3613,171989.0
2017-02-14 15:40:00,22.52,22.53,22.51,22.53,355025.0,14.3677,14.374,14.3613,14.374,355025.0
2017-02-14 15:50:00,22.53,22.54,22.52,22.54,735894.0,14.374,14.3804,14.3677,14.3804,735894.0
2017-02-15 09:30:00,22.41,22.44,22.35,22.39,653607.0,14.2975,14.3166,14.2592,14.2847,653607.0
2017-02-15 09:40:00,22.4,22.43,22.35,22.38,330327.0,14.2911,14.3102,14.2592,14.2783,330327.0
2017-02-15 09:50:00,22.37,22.45,22.36,22.42,399949.0,14.272,14.323,14.2656,14.3039,399949.0
2017-02-15 10:00:00,22.43,22.47,22.41,22.43,246395.0,14.3102,14.3358,14.2975,14.3102,246395.0
2017-02-15 10:10:00,22.43,22.45,22.42,22.43,162536.0,14.3102,14.323,14.3039,14.3102,162536.0
2017-02-15 10:20:00,22.44,22.45,22.39,22.43,144434.0,14.3166,14.323,14.2847,14.3102,144434.0
2017-02-15 10:30:00,22.42,22.43,22.39,22.42,376286.0,14.3039,14.3102,14.2847,14.3039,376286.0
2017-02-15 10:40:00,22.41,22.49,22.41,22.48,249780.0,14.2975,14.3485,14.2975,14.3421,249780.0
2017-02-15 10:50:00,22.48,22.49,22.43,22.44,154435.0,14.3421,14.3485,14.3102,14.3166,154435.0
2017-02-15 11:00:00,22.43,22.46,22.41,22.41,268878.0,14.3102,14.3294,14.2975,14.2975,268878.0
2017-02-15 11:10:00,22.41,22.43,22.4,22.42,252490.0,14.2975,14.3102,14.2911,14.3039,252490.0
2017-02-15 11:20:00,22.41,22.42,22.35,22.38,295027.0,14.2975,14.3039,14.2592,14.2783,295027.0
2017-02-15 11:30:00,22.38,22.38,22.34,22.35,123423.0,14.2783,14.2783,14.2528,14.2592,123423.0
2017-02-15 11:40:00,22.36,22.36,22.28,22.29,214296.0,14.2656,14.2656,14.2145,14.2209,214296.0
2017-02-15 11:50:00,22.29,22.32,22.27,22.32,207238.0,14.2209,14.2401,14.2082,14.2401,207238.0
2017-02-15 12:00:00,22.32,22.34,22.31,22.32,127163.0,14.2401,14.2528,14.2337,14.2401,127163.0
2017-02-15 12:10:00,22.32,22.33,22.27,22.29,188411.0,14.2401,14.2464,14.2082,14.2209,188411.0
2017-02-15 12:20:00,22.3,22.33,22.29,22.31,203159.0,14.2273,14.2464,14.2209,14.2337,203159.0
2017-02-15 12:30:00,22.32,22.38,22.31,22.35,269773.0,14.2401,14.2783,14.2337,14.2592,269773.0
2017-02-15 12:40:00,22.35,22.36,22.31,22.32,128831.0,14.2592,14.2656,14.2337,14.2401,128831.0
2017-02-15 12:50:00,22.32,22.33,22.3,22.3,101554.0,14.2401,14.2464,14.2273,14.2273,101554.0
2017-02-15 13:00:00,22.3,22.32,22.28,22.29,125474.0,14.2273,14.2401,14.2145,14.2209,125474.0
2017-02-15 13:10:00,22.29,22.3,22.27,22.28,101973.0,14.2209,14.2273,14.2082,14.2145,101973.0
2017-02-15 13:20:00,22.28,22.31,22.28,22.3,104518.0,14.2145,14.2337,14.2145,14.2273,104518.0
2017-02-15 13:30:00,22.3,22.32,22.3,22.3,68984.0,14.2273,14.2401,14.2273,14.2273,68984.0
2017-02-15 13:40:00,22.31,22.32,22.29,22.3,217475.0,14.2337,14.2401,14.2209,14.2273,217475.0
2017-02-15 13:50:00,22.3,22.32,22.28,22.28,216116.0,14.2273,14.2401,14.2145,14.2145,216116.0
2017-02-15 14:00:00,22.28,22.31,22.28,22.3,129315.0,14.2145,14.2337,14.2145,14.2273,129315.0
2017-02-15 14:10:00,22.29,22.3,22.25,22.26,555756.0,14.2209,14.2273,14.1954,14.2018,555756.0
2017-02-15 14:20:00,22.26,22.29,22.25,22.29,127546.0,14.2018,14.2209,14.1954,14.2209,127546.0
2017-02-15 14:30:00,22.29,22.3,22.26,22.26,238685.0,14.2209,14.2273,14.2018,14.2018,238685.0
2017-02-15 14:40:00,22.27,22.27,22.24,22.25,239636.0,14.2082,14.2082,14.189,14.1954,239636.0
2017-02-15 14:50:00,22.26,22.26,22.22,22.23,183260.0,14.2018,14.2018,14.1763,14.1826,183260.0
2017-02-15 15:00:00,22.23,22.24,22.21,22.23,466141.0,14.1826,14.189,14.1699,14.1826,466141.0
2017-02-15 15:10:00,22.23,22.29,22.22,22.27,285913.0,14.1826,14.2209,14.1763,14.2082,285913.0
2017-02-15 15:20:00,22.27,22.3,22.26,22.26,387706.0,14.2082,14.2273,14.2018,14.2018,387706.0
2017-02-15 15:30:00,22.27,22.3,22.26,22.28,493900.0,14.2082,14.2273,14.2018,14.2145,493900.0
2017-02-15 15:40:00,22.28,22.28,22.26,22.27,448317.0,14.2145,14.2145,14.2018,14.2082,448317.0
2017-02-15 15:50:00,22.26,22.27,22.25,22.27,1009802.0,14.2018,14.2082,14.1954,14.2082,1009802.0
2017-02-16 09:30:00,22.28,22.28,22.15,22.21,620685.0,14.2145,14.2145,14.1316,14.1699,620685.0
2017-02-16 09:40:00,22.21,22.25,22.16,22.2,257906.0,14.1699,14.1954,14.138,14.1635,257906.0
2017-02-16 09:50:00,22.19,22.21,22.14,22.15,256786.0,14.1571,14.1699,14.1252,14.1316,256786.0
2017-02-16 10:00:00,22.15,22.19,22.11,22.11,418920.0,14.1316,14.1571,14.1061,14.1061,418920.0
2017-02-16 10:10:00,22.12,22.12,22.06,22.06,267619.0,14.1125,14.1125,14.0742,14.0742,267619.0
2017-02-16 10:20:00,22.06,22.11,21.99,21.99,455212.0,14.0742,14.1061,14.0295,14.0295,455212.0
2017-02-16 10:30:00,21.99,22.0,21.94,21.96,444734.0,14.0295,14.0359,13.9976,14.0104,444734.0
2017-02-16 10:40:00,21.96,21.99,21.9,21.9,396780.0,14.0104,14.0295,13.9721,13.9721,396780.0
2017-02-16 10:50:00,21.91,21.91,21.86,21.89,386486.0,13.9785,13.9785,13.9466,13.9657,386486.0
2017-02-16 11:00:00,21.89,21.9,21.85,21.88,329752.0,13.9657,13.9721,13.9402,13.9593,329752.0
2017-02-16 11:10:00,21.88,21.89,21.83,21.85,380451.0,13.9593,13.9657,13.9274,13.9402,380451.0
2017-02-16 11:20:00,21.86,21.9,21.86,21.89,346059.0,13.9466,13.9721,13.9466,13.9657,346059.0
2017-02-16 11:30:00,21.89,21.92,21.87,21.92,363215.0,13.9657,13.9849,13.953,13.9849,363215.0
2017-02-16 11:40:00,21.91,21.92,21.89,21.91,173363.0,13.9785,13.9849,13.9657,13.9785,173363.0
2017-02-16 11:50:00,21.91,21.97,21.9,21.95,257885.0,13.9785,14.0168,13.9721,14.004,257885.0
2017-02-16 12:00:00,21.95,21.97,21.92,21.94,229541.0,14.004,14.0168,13.9849,13.9976,229541.0
2017-02-16 12:10:00,21.94,21.97,21.91,21.96,242121.0,13.9976,14.0168,13.9785,14.0104,242121.0
2017-02-16 12:20:00,21.96,22.02,21.96,22.02,350189.0,14.0104,14.0487,14.0104,14.0487,350189.0
2017-02-16 12:30:00,22.02,22.06,22.01,22.05,157700.0,14.0487,14.0742,14.0423,14.0678,157700.0
2017-02-16 12:40:00,22.06,22.06,21.96,21.96,317869.0,14.0742,14.0742,14.0104,14.0104,317869.0
2017-02-16 12:50:00,21.97,22.0,21.96,21.98,134480.0,14.0168,14.0359,14.0104,14.0231,134480.0
2017-02-16 13:00:00,21.98,21.99,21.94,21.96,749777.0,14.0231,14.0295,13.9976,14.0104,749777.0
2017-02-16 13:10:00,21.96,21.98,21.95,21.96,396681.0,14.0104,14.0231,14.004,14.0104,396681.0
2017-02-16 13:20:00,21.96,21.96,21.91,21.93,211443.0,14.0104,14.0104,13.9785,13.9912,211443.0
2017-02-16 13:30:00,21.93,21.95,21.91,21.94,266768.0,13.9912,14.004,13.9785,13.9976,266768.0
2017-02-16 13:40:00,21.93,21.94,21.87,21.88,169198.0,13.9912,13.9976,13.953,13.9593,169198.0
2017-02-16 13:50:00,21.88,21.9,21.86,21.9,245517.0,13.9593,13.9721,13.9466,13.9721,245517.0
2017-02-16 14:00:00,21.9,21.91,21.88,21.91,179539.0,13.9721,13.9785,13.9593,13.9785,179539.0
2017-02-16 14:10:00,21.91,21.92,21.85,21.85,321718.0,13.9785,13.9849,13.9402,13.9402,321718.0
2017-02-16 14:20:00,21.86,21.86,21.82,21.84,521060.0,13.9466,13.9466,13.9211,13.9338,521060.0
2017-02-16 14:30:00,21.84,21.84,21.81,21.82,338773.0,13.9338,13.9338,13.9147,13.9211,338773.0
2017-02-16 14:40:00,21.82,21.87,21.82,21.82,259657.0,13.9211,13.953,13.9211,13.9211,259657.0
2017-02-16 14:50:00,21.82,21.87,21.81,21.87,599635.0,13.9211,13.953,13.9147,13.953,599635.0
2017-02-16 15:00:00,21.87,21.89,21.83,21.84,441058.0,13.953,13.9657,13.9274,13.9338,441058.0
2017-02-16 15:10:00,21.84,21.87,21.83,21.85,169506.0,13.9338,13.953,13.9274,13.9402,169506.0
2017-02-16 15:20:00,21.85,21.89,21.84,21.85,474638.0,13.9402,13.9657,13.9338,13.9402,474638.0
2017-02-16 15:30:00,21.85,21.86,21.83,21.85,663260.0,13.9402,13.9466,13.9274,13.9402,663260.0
2017-02-16 15:40:00,21.85,21.85,21.79,21.8,1336011.0,13.9402,13.9402,13.9019,13.9083,1336011.0
2017-02-16 15:50:00,21.8,21.8,21.75,21.78,2510204.0,13.9083,13.9083,13.8764,13.8955,2510204.0
2017-02-17 09:30:00,21.74,21.8,21.58,21.77,993295.0,13.87,13.9083,13.7679,13.8892,993295.0
2017-02-17 09:40:00,21.78,21.79,21.65,21.73,560135.0,13.8955,13.9019,13.8126,13.8636,560135.0
2017-02-17 09:50:00,21.73,21.73,21.68,21.73,567363.0,13.8636,13.8636,13.8317,13.8636,567363.0
2017-02-17 10:00:00,21.73,21.86,21.72,21.86,326539.0,13.8636,13.9466,13.8573,13.9466,326539.0
2017-02-17 10:10:00,21.86,21.89,21.81,21.84,252192.0,13.9466,13.9657,13.9147,13.9338,252192.0
2017-02-17 10:20:00,21.83,21.84,21.77,21.78,164166.0,13.9274,13.9338,13.8892,13.8955,164166.0
2017-02-17 10:30:00,21.78,21.81,21.74,21.77,311681.0,13.8955,13.9147,13.87,13.8892,311681.0
2017-02-17 10:40:00,21.77,21.79,21.73,21.76,344984.0,13.8892,13.9019,13.8636,13.8828,344984.0
2017-02-17 10:50:00,21.75,21.76,21.7,21.71,192760.0,13.8764,13.8828,13.8445,13.8509,192760.0
2017-02-17 11:00:00,21.72,21.74,21.69,21.73,242440.0,13.8573,13.87,13.8381,13.8636,242440.0
2017-02-17 11:10:00,21.74,21.81,21.74,21.76,154291.0,13.87,13.9147,13.87,13.8828,154291.0
2017-02-17 11:20:00,21.77,21.81,21.74,21.8,191857.0,13.8892,13.9147,13.87,13.9083,191857.0
2017-02-17 11:30:00,21.8,21.84,21.79,21.83,166757.0,13.9083,13.9338,13.9019,13.9274,166757.0
2017-02-17 11:40:00,21.83,21.85,21.77,21.79,372337.0,13.9274,13.9402,13.8892,13.9019,372337.0
2017-02-17 11:50:00,21.79,21.82,21.77,21.78,168197.0,13.9019,13.9211,13.8892,13.8955,168197.0
2017-02-17 12:00:00,21.78,21.82,21.77,21.78,177622.0,13.8955,13.9211,13.8892,13.8955,177622.0
2017-02-17 12:10:00,21.78,21.79,21.74,21.78,154417.0,13.8955,13.9019,13.87,13.8955,154417.0
2017-02-17 12:20:00,21.77,21.78,21.71,21.72,461058.0,13.8892,13.8955,13.8509,13.8573,461058.0
2017-02-17 12:30:00,21.73,21.74,21.68,21.7,530559.0,13.8636,13.87,13.8317,13.8445,530559.0
2017-02-17 12:40:00,21.7,21.72,21.69,21.7,115518.0,13.8445,13.8573,13.8381,13.8445,115518.0
2017-02-17 12:50:00,21.7,21.77,21.68,21.69,1048678.0,13.8445,13.8892,13.8317,13.8381,1048678.0
2017-02-17 13:00:00,21.69,21.71,21.63,21.66,205729.0,13.8381,13.8509,13.7998,13.819,205729.0
2017-02-17 13:10:00,21.66,21.67,21.6,21.66,255137.0,13.819,13.8254,13.7807,13.819,255137.0
2017-02-17 13:20:00,21.66,21.71,21.65,21.71,353929.0,13.819,13.8509,13.8126,13.8509,353929.0
2017-02-17 13:30:00,21.71,21.74,21.7,21.72,212862.0,13.8509,13.87,13.8445,13.8573,212862.0
2017-02-17 13:40:00,21.71,21.75,21.69,21.73,264377.0,13.8509,13.8764,13.8381,13.8636,264377.0
2017-02-17 13:50:00,21.73,21.74,21.68,21.71,203788.0,13.8636,13.87,13.8317,13.8509,203788.0
2017-02-17 14:00:00,21.71,21.72,21.67,21.7,196448.0,13.8509,13.8573,13.8254,13.8445,196448.0
2017-02-17 14:10:00,21.7,21.71,21.68,21.71,178969.0,13.8445,13.8509,13.8317,13.8509,178969.0
2017-02-17 14:20:00,21.71,21.72,21.69,21.71,220506.0,13.8509,13.8573,13.8381,13.8509,220506.0
2017-02-17 14:30:00,21.71,21.74,21.69,21.72,220231.0,13.8509,13.87,13.8381,13.8573,220231.0
2017-02-17 14:40:00,21.72,21.73,21.7,21.71,208448.0,13.8573,13.8636,13.8445,13.8509,208448.0
2017-02-17 14:50:00,21.71,21.72,21.68,21.69,230201.0,13.8509,13.8573,13.8317,13.8381,230201.0
2017-02-17 15:00:00,21.69,21.7,21.67,21.68,365514.0,13.8381,13.8445,13.8254,13.8317,365514.0
2017-02-17 15:10:00,21.68,21.7,21.66,21.7,184868.0,13.8317,13.8445,13.819,13.8445,184868.0
2017-02-17 15:20:00,21.7,21.75,21.69,21.71,342429.0,13.8445,13.8764,13.8381,13.8509,342429.0
2017-02-17 15:30:00,21.71,21.74,21.71,21.72,550721.0,13.8509,13.87,13.8509,13.8573,550721.0
2017-02-17 15:40:00,21.73,21.76,21.7,21.73,615409.0,13.8636,13.8828,13.8445,13.8636,615409.0
2017-02-17 15:50:00,21.73,21.77,21.73,21.77,1067984.0,13.8636,13.8892,13.8636,13.8892,1067984.0
2017-02-21 09:30:00,21.82,21.89,21.79,21.85,436097.0,13.9211,13.9657,13.9019,13.9402,436097.0
2017-02-21 09:40:00,21.85,21.94,21.82,21.91,352986.0,13.9402,13.9976,13.9211,13.9785,352986.0
2017-02-21 09:50:00,21.91,21.94,21.85,21.87,262973.0,13.9785,13.9976,13.9402,13.953,262973.0
2017-02-21 10:00:00,21.88,21.99,21.87,21.95,236254.0,13.9593,14.0295,13.953,14.004,236254.0
2017-02-21 10:10:00,21.96,21.98,21.93,21.97,213773.0,14.0104,14.0231,13.9912,14.0168,213773.0
2017-02-21 10:20:00,21.97,21.98,21.9,21.9,235099.0,14.0168,14.0231,13.9721,13.9721,235099.0
2017-02-21 10:30:00,21.91,21.91,21.85,21.87,168303.0,13.9785,13.9785,13.9402,13.953,168303.0
2017-02-21 10:40:00,21.86,21.92,21.86,21.9,148296.0,13.9466,13.9849,13.9466,13.9721,148296.0
2017-02-21 10:50:00,21.9,21.92,21.88,21.92,403429.0,13.9721,13.9849,13.9593,13.9849,403429.0
2017-02-21 11:00:00,21.91,21.94,21.88,21.91,420571.0,13.9785,13.9976,13.9593,13.9785,420571.0
2017-02-21 11:10:00,21.91,21.98,21.89,21.92,227161.0,13.9785,14.0231,13.9657,13.9849,227161.0
2017-02-21 11:20:00,21.93,21.97,21.89,21.93,345273.0,13.9912,14.0168,13.9657,13.9912,345273.0
2017-02-21 11:30:00,21.93,21.96,21.9,21.96,364106.0,13.9912,14.0104,13.9721,14.0104,364106.0
2017-02-21 11:40:00,21.96,22.05,21.96,22.05,381524.0,14.0104,14.0678,14.0104,14.0678,381524.0
2017-02-21 11:50:00,22.05,22.1,22.05,22.06,230179.0,14.0678,14.0997,14.0678,14.0742,230179.0
2017-02-21 12:00:00,22.06,22.09,22.05,22.06,133498.0,14.0742,14.0933,14.0678,14.0742,133498.0
2017-02-21 12:10:00,22.07,22.07,22.03,22.06,101698.0,14.0806,14.0806,14.055,14.0742,101698.0
2017-02-21 12:20:00,22.06,22.06,22.0,22.02,135213.0,14.0742,14.0742,14.0359,14.0487,135213.0
2017-02-21 12:30:00,22.01,22.03,21.97,21.97,144170.0,14.0423,14.055,14.0168,14.0168,144170.0
2017-02-21 12:40:00,21.97,21.98,21.95,21.95,91602.0,14.0168,14.0231,14.004,14.004,91602.0
2017-02-21 12:50:00,21.96,21.96,21.93,21.94,67396.0,14.0104,14.0104,13.9912,13.9976,67396.0
2017-02-21 13:00:00,21.94,21.96,21.91,21.96,190500.0,13.9976,14.0104,13.9785,14.0104,190500.0
2017-02-21 13:10:00,21.96,21.97,21.94,21.96,187106.0,14.0104,14.0168,13.9976,14.0104,187106.0
2017-02-21 13:20:00,21.96,21.97,21.94,21.96,153919.0,14.0104,14.0168,13.9976,14.0104,153919.0
2017-02-21 13:30:00,21.96,21.97,21.95,21.95,69789.0,14.0104,14.0168,14.004,14.004,69789.0
2017-02-21 13:40:00,21.95,21.97,21.94,21.96,102839.0,14.004,14.0168,13.9976,14.0104,102839.0
2017-02-21 13:50:00,21.96,21.97,21.93,21.95,73197.0,14.0104,14.0168,13.9912,14.004,73197.0
2017-02-21 14:00:00,21.95,21.97,21.94,21.96,126640.0,14.004,14.0168,13.9976,14.0104,126640.0
2017-02-21 14:10:00,21.96,21.98,21.95,21.96,91714.0,14.0104,14.0231,14.004,14.0104,91714.0
2017-02-21 14:20:00,21.96,21.98,21.94,21.97,256424.0,14.0104,14.0231,13.9976,14.0168,256424.0
2017-02-21 14:30:00,21.98,21.98,21.94,21.95,119775.0,14.0231,14.0231,13.9976,14.004,119775.0
2017-02-21 14:40:00,21.96,21.98,21.95,21.97,179398.0,14.0104,14.0231,14.004,14.0168,179398.0
2017-02-21 14:50:00,21.97,21.98,21.95,21.96,91912.0,14.0168,14.0231,14.004,14.0104,91912.0
2017-02-21 15:00:00,21.95,21.98,21.95,21.98,122112.0,14.004,14.0231,14.004,14.0231,122112.0
2017-02-21 15:10:00,21.98,22.01,21.97,22.0,200739.0,14.0231,14.0423,14.0168,14.0359,200739.0
2017-02-21 15:20:00,21.98,22.03,21.98,22.03,288623.0,14.0231,14.055,14.0231,14.055,288623.0
2017-02-21 15:30:00,22.03,22.05,22.02,22.02,264645.0,14.055,14.0678,14.0487,14.0487,264645.0
2017-02-21 15:40:00,22.02,22.03,22.0,22.03,290387.0,14.0487,14.055,14.0359,14.055,290387.0
2017-02-21 15:50:00,22.03,22.04,21.98,21.99,1111894.0,14.055,14.0614,14.0231,14.0295,1111894.0
2017-02-22 09:30:00,21.8,21.85,21.71,21.77,427825.0,13.9083,13.9402,13.8509,13.8892,427825.0
2017-02-22 09:40:00,21.77,21.77,21.66,21.7,352229.0,13.8892,13.8892,13.819,13.8445,352229.0
2017-02-22 09:50:00,21.69,21.69,21.6,21.62,239612.0,13.8381,13.8381,13.7807,13.7935,239612.0
2017-02-22 10:00:00,21.62,21.71,21.61,21.7,307784.0,13.7935,13.8509,13.7871,13.8445,307784.0
2017-02-22 10:10:00,21.7,21.72,21.66,21.67,204035.0,13.8445,13.8573,13.819,13.8254,204035.0
2017-02-22 10:20:00,21.66,21.68,21.62,21.64,174837.0,13.819,13.8317,13.7935,13.8062,174837.0
2017-02-22 10:30:00,21.63,21.69,21.61,21.69,361404.0,13.7998,13.8381,13.7871,13.8381,361404.0
2017-02-22 10:40:00,21.7,21.75,21.65,21.69,438331.0,13.8445,13.8764,13.8126,13.8381,438331.0
2017-02-22 10:50:00,21.69,21.71,21.68,21.69,187068.0,13.8381,13.8509,13.8317,13.8381,187068.0
2017-02-22 11:00:00,21.7,21.7,21.58,21.58,309845.0,13.8445,13.8445,13.7679,13.7679,309845.0
2017-02-22 11:10:00,21.59,21.59,21.53,21.53,184911.0,13.7743,13.7743,13.736,13.736,184911.0
2017-02-22 11:20:00,21.54,21.62,21.53,21.59,223368.0,13.7424,13.7935,13.736,13.7743,223368.0
2017-02-22 11:30:00,21.59,21.6,21.55,21.57,200223.0,13.7743,13.7807,13.7488,13.7616,200223.0
2017-02-22 11:40:00,21.57,21.57,21.54,21.55,133327.0,13.7616,13.7616,13.7424,13.7488,133327.0
2017-02-22 11:50:00,21.54,21.58,21.52,21.53,188133.0,13.7424,13.7679,13.7297,13.736,188133.0
2017-02-22 12:00:00,21.53,21.55,21.52,21.54,114962.0,13.736,13.7488,13.7297,13.7424,114962.0
2017-02-22 12:10:00,21.54,21.54,21.51,21.52,171865.0,13.7424,13.7424,13.7233,13.7297,171865.0
2017-02-22 12:20:00,21.52,21.52,21.48,21.51,326486.0,13.7297,13.7297,13.7041,13.7233,326486.0
2017-02-22 12:30:00,21.51,21.53,21.49,21.52,156787.0,13.7233,13.736,13.7105,13.7297,156787.0
2017-02-22 12:40:00,21.53,21.57,21.52,21.57,92378.0,13.736,13.7616,13.7297,13.7616,92378.0
2017-02-22 12:50:00,21.57,21.58,21.55,21.58,98500.0,13.7616,13.7679,13.7488,13.7679,98500.0
2017-02-22 13:00:00,21.58,21.6,21.56,21.6,159840.0,13.7679,13.7807,13.7552,13.7807,159840.0
2017-02-22 13:10:00,21.6,21.61,21.57,21.58,88770.0,13.7807,13.7871,13.7616,13.7679,88770.0
2017-02-22 13:20:00,21.57,21.58,21.56,21.57,52824.0,13.7616,13.7679,13.7552,13.7616,52824.0
2017-02-22 13:30:00,21.56,21.57,21.54,21.55,89406.0,13.7552,13.7616,13.7424,13.7488,89406.0
2017-02-22 13:40:00,21.54,21.55,21.52,21.53,95571.0,13.7424,13.7488,13.7297,13.736,95571.0
2017-02-22 13:50:00,21.53,21.53,21.47,21.52,352018.0,13.736,13.736,13.6978,13.7297,352018.0
2017-02-22 14:00:00,21.52,21.57,21.51,21.51,168866.0,13.7297,13.7616,13.7233,13.7233,168866.0
2017-02-22 14:10:00,21.51,21.54,21.49,21.52,158449.0,13.7233,13.7424,13.7105,13.7297,158449.0
2017-02-22 14:20:00,21.52,21.53,21.49,21.52,213148.0,13.7297,13.736,13.7105,13.7297,213148.0
2017-02-22 14:30:00,21.51,21.53,21.5,21.53,136311.0,13.7233,13.736,13.7169,13.736,136311.0
2017-02-22 14:40:00,21.53,21.54,21.5,21.51,142353.0,13.736,13.7424,13.7169,13.7233,142353.0
2017-02-22 14:50:00,21.5,21.52,21.47,21.49,191767.0,13.7169,13.7297,13.6978,13.7105,191767.0
2017-02-22 15:00:00,21.48,21.49,21.46,21.48,222384.0,13.7041,13.7105,13.6914,13.7041,222384.0
2017-02-22 15:10:00,21.48,21.52,21.47,21.51,317373.0,13.7041,13.7297,13.6978,13.7233,317373.0
2017-02-22 15:20:00,21.51,21.52,21.49,21.5,227732.0,13.7233,13.7297,13.7105,13.7169,227732.0
2017-02-22 15:30:00,21.5,21.52,21.48,21.5,444504.0,13.7169,13.7297,13.7041,13.7169,444504.0
2017-02-22 15:40:00,21.5,21.52,21.49,21.51,397374.0,13.7169,13.7297,13.7105,13.7233,397374.0
2017-02-22 15:50:00,21.5,21.51,21.5,21.51,740114.0,13.7169,13.7233,13.7169,13.7233,740114.0
2017-02-23 09:30:00,21.74,21.8,21.6,21.73,574926.0,13.87,13.9083,13.7807,13.8636,574926.0
2017-02-23 09:40:00,21.73,21.79,21.7,21.7,433156.0,13.8636,13.9019,13.8445,13.8445,433156.0
2017-02-23 09:50:00,21.71,21.71,21.66,21.68,259563.0,13.8509,13.8509,13.819,13.8317,259563.0
2017-02-23 10:00:00,21.68,21.68,21.63,21.67,267457.0,13.8317,13.8317,13.7998,13.8254,267457.0
2017-02-23 10:10:00,21.67,21.67,21.6,21.63,165966.0,13.8254,13.8254,13.7807,13.7998,165966.0
2017-02-23 10:20:00,21.63,21.63,21.56,21.57,109074.0,13.7998,13.7998,13.7552,13.7616,109074.0
2017-02-23 10:30:00,21.57,21.63,21.57,21.61,161377.0,13.7616,13.7998,13.7616,13.7871,161377.0
2017-02-23 10:40:00,21.6,21.65,21.59,21.62,304093.0,13.7807,13.8126,13.7743,13.7935,304093.0
2017-02-23 10:50:00,21.63,21.63,21.56,21.59,211040.0,13.7998,13.7998,13.7552,13.7743,211040.0
2017-02-23 11:00:00,21.59,21.63,21.53,21.54,174197.0,13.7743,13.7998,13.736,13.7424,174197.0
2017-02-23 11:10:00,21.54,21.55,21.45,21.54,505027.0,13.7424,13.7488,13.685,13.7424,505027.0
2017-02-23 11:20:00,21.54,21.55,21.48,21.54,153828.0,13.7424,13.7488,13.7041,13.7424,153828.0
2017-02-23 11:30:00,21.54,21.63,21.54,21.57,145000.0,13.7424,13.7998,13.7424,13.7616,145000.0
2017-02-23 11:40:00,21.58,21.59,21.55,21.57,122080.0,13.7679,13.7743,13.7488,13.7616,122080.0
2017-02-23 11:50:00,21.57,21.59,21.51,21.51,268233.0,13.7616,13.7743,13.7233,13.7233,268233.0
2017-02-23 12:00:00,21.51,21.52,21.47,21.52,211820.0,13.7233,13.7297,13.6978,13.7297,211820.0
2017-02-23 12:10:00,21.52,21.59,21.51,21.58,265819.0,13.7297,13.7743,13.7233,13.7679,265819.0
2017-02-23 12:20:00,21.58,21.62,21.58,21.61,172899.0,13.7679,13.7935,13.7679,13.7871,172899.0
2017-02-23 12:30:00,21.61,21.62,21.58,21.59,293381.0,13.7871,13.7935,13.7679,13.7743,293381.0
2017-02-23 12:40:00,21.59,21.59,21.55,21.58,58154.0,13.7743,13.7743,13.7488,13.7679,58154.0
2017-02-23 12:50:00,21.57,21.59,21.56,21.57,67584.0,13.7616,13.7743,13.7552,13.7616,67584.0
2017-02-23 13:00:00,21.57,21.58,21.54,21.56,75467.0,13.7616,13.7679,13.7424,13.7552,75467.0
2017-02-23 13:10:00,21.56,21.59,21.55,21.56,86098.0,13.7552,13.7743,13.7488,13.7552,86098.0
2017-02-23 13:20:00,21.57,21.6,21.55,21.6,88607.0,13.7616,13.7807,13.7488,13.7807,88607.0
2017-02-23 13:30:00,21.6,21.61,21.56,21.57,123708.0,13.7807,13.7871,13.7552,13.7616,123708.0
2017-02-23 13:40:00,21.57,21.58,21.54,21.56,157375.0,13.7616,13.7679,13.7424,13.7552,157375.0
2017-02-23 13:50:00,21.55,21.56,21.53,21.55,148846.0,13.7488,13.7552,13.736,13.7488,148846.0
2017-02-23 14:00:00,21.55,21.59,21.55,21.57,160273.0,13.7488,13.7743,13.7488,13.7616,160273.0
2017-02-23 14:10:00,21.57,21.59,21.55,21.55,116315.0,13.7616,13.7743,13.7488,13.7488,116315.0
2017-02-23 14:20:00,21.55,21.62,21.55,21.62,193522.0,13.7488,13.7935,13.7488,13.7935,193522.0
2017-02-23 14:30:00,21.62,21.62,21.55,21.57,443631.0,13.7935,13.7935,13.7488,13.7616,443631.0
2017-02-23 14:40:00,21.57,21.57,21.51,21.52,211179.0,13.7616,13.7616,13.7233,13.7297,211179.0
2017-02-23 14:50:00,21.52,21.53,21.5,21.52,186238.0,13.7297,13.736,13.7169,13.7297,186238.0
2017-02-23 15:00:00,21.53,21.54,21.51,21.52,161738.0,13.736,13.7424,13.7233,13.7297,161738.0
2017-02-23 15:10:00,21.52,21.53,21.48,21.51,380657.0,13.7297,13.736,13.7041,13.7233,380657.0
2017-02-23 15:20:00,21.51,21.55,21.5,21.54,304014.0,13.7233,13.7488,13.7169,13.7424,304014.0
2017-02-23 15:30:00,21.54,21.55,21.52,21.55,330749.0,13.7424,13.7488,13.7297,13.7488,330749.0
2017-02-23 15:40:00,21.54,21.59,21.54,21.58,483682.0,13.7424,13.7743,13.7424,13.7679,483682.0
2017-02-23 15:50:00,21.58,21.59,21.53,21.54,1161497.0,13.7679,13.7743,13.736,13.7424,1161497.0
2017-02-24 09:30:00,21.39,21.52,21.36,21.45,347916.0,13.6467,13.7297,13.6276,13.685,347916.0
2017-02-24 09:40:00,21.45,21.5,21.43,21.46,192816.0,13.685,13.7169,13.6722,13.6914,192816.0
2017-02-24 09:50:00,21.45,21.51,21.43,21.49,152132.0,13.685,13.7233,13.6722,13.7105,152132.0
2017-02-24 10:00:00,21.5,21.53,21.46,21.48,191219.0,13.7169,13.736,13.6914,13.7041,191219.0
2017-02-24 10:10:00,21.48,21.48,21.44,21.46,159611.0,13.7041,13.7041,13.6786,13.6914,159611.0
2017-02-24 10:20:00,21.46,21.47,21.39,21.42,181895.0,13.6914,13.6978,13.6467,13.6659,181895.0
2017-02-24 10:30:00,21.42,21.43,21.38,21.4,284979.0,13.6659,13.6722,13.6403,13.6531,284979.0
2017-02-24 10:40:00,21.41,21.44,21.39,21.41,526089.0,13.6595,13.6786,13.6467,13.6595,526089.0
2017-02-24 10:50:00,21.4,21.41,21.36,21.37,265648.0,13.6531,13.6595,13.6276,13.634,265648.0
2017-02-24 11:00:00,21.36,21.43,21.35,21.41,281176.0,13.6276,13.6722,13.6212,13.6595,281176.0
2017-02-24 11:10:00,21.4,21.41,21.38,21.39,71534.0,13.6531,13.6595,13.6403,13.6467,71534.0
2017-02-24 11:20:00,21.39,21.41,21.38,21.39,106039.0,13.6467,13.6595,13.6403,13.6467,106039.0
2017-02-24 11:30:00,21.39,21.4,21.37,21.39,203674.0,13.6467,13.6531,13.634,13.6467,203674.0
2017-02-24 11:40:00,21.39,21.39,21.38,21.38,43311.0,13.6467,13.6467,13.6403,13.6403,43311.0
2017-02-24 11:50:00,21.39,21.4,21.37,21.37,141882.0,13.6467,13.6531,13.634,13.634,141882.0
2017-02-24 12:00:00,21.37,21.43,21.36,21.43,118683.0,13.634,13.6722,13.6276,13.6722,118683.0
2017-02-24 12:10:00,21.42,21.43,21.39,21.41,502333.0,13.6659,13.6722,13.6467,13.6595,502333.0
2017-02-24 12:20:00,21.41,21.41,21.36,21.36,407219.0,13.6595,13.6595,13.6276,13.6276,407219.0
2017-02-24 12:30:00,21.36,21.37,21.35,21.35,286393.0,13.6276,13.634,13.6212,13.6212,286393.0
2017-02-24 12:40:00,21.35,21.36,21.31,21.34,244747.0,13.6212,13.6276,13.5957,13.6148,244747.0
2017-02-24 12:50:00,21.34,21.35,21.29,21.29,135236.0,13.6148,13.6212,13.5829,13.5829,135236.0
2017-02-24 13:00:00,21.29,21.31,21.26,21.26,357424.0,13.5829,13.5957,13.5638,13.5638,357424.0
2017-02-24 13:10:00,21.27,21.27,21.21,21.22,433257.0,13.5702,13.5702,13.5319,13.5383,433257.0
2017-02-24 13:20:00,21.21,21.23,21.2,21.2,128830.0,13.5319,13.5446,13.5255,13.5255,128830.0
2017-02-24 13:30:00,21.21,21.24,21.2,21.22,123862.0,13.5319,13.551,13.5255,13.5383,123862.0
2017-02-24 13:40:00,21.23,21.25,21.22,21.22,141632.0,13.5446,13.5574,13.5383,13.5383,141632.0
2017-02-24 13:50:00,21.22,21.26,21.18,21.23,688955.0,13.5383,13.5638,13.5127,13.5446,688955.0
2017-02-24 14:00:00,21.24,21.27,21.23,21.26,114757.0,13.551,13.5702,13.5446,13.5638,114757.0
2017-02-24 14:10:00,21.26,21.26,21.22,21.23,193634.0,13.5638,13.5638,13.5383,13.5446,193634.0
2017-02-24 14:20:00,21.23,21.26,21.23,21.26,157022.0,13.5446,13.5638,13.5446,13.5638,157022.0
2017-02-24 14:30:00,21.26,21.26,21.16,21.17,249929.0,13.5638,13.5638,13.5,13.5064,249929.0
2017-02-24 14:40:00,21.18,21.18,21.12,21.13,161780.0,13.5127,13.5127,13.4745,13.4808,161780.0
2017-02-24 14:50:00,21.14,21.18,21.13,21.16,192051.0,13.4872,13.5127,13.4808,13.5,192051.0
2017-02-24 15:00:00,21.16,21.18,21.15,21.18,160654.0,13.5,13.5127,13.4936,13.5127,160654.0
2017-02-24 15:10:00,21.18,21.18,21.13,21.16,314791.0,13.5127,13.5127,13.4808,13.5,314791.0
2017-02-24 15:20:00,21.15,21.21,21.15,21.2,472858.0,13.4936,13.5319,13.4936,13.5255,472858.0
2017-02-24 15:30:00,21.19,21.22,21.18,21.19,331265.0,13.5191,13.5383,13.5127,13.5191,331265.0
2017-02-24 15:40:00,21.2,21.22,21.18,21.21,476017.0,13.5255,13.5383,13.5127,13.5319,476017.0
2017-02-24 15:50:00,21.21,21.24,21.2,21.23,804700.0,13.5319,13.551,13.5255,13.5446,804700.0
2017-02-27 09:30:00,21.31,21.38,21.21,21.22,452819.0,13.5957,13.6403,13.5319,13.5383,452819.0
2017-02-27 09:40:00,21.23,21.36,21.2,21.3,255863.0,13.5446,13.6276,13.5255,13.5893,255863.0
2017-02-27 09:50:00,21.3,21.34,21.27,21.28,224282.0,13.5893,13.6148,13.5702,13.5765,224282.0
2017-02-27 10:00:00,21.29,21.33,21.24,21.32,267149.0,13.5829,13.6084,13.551,13.6021,267149.0
2017-02-27 10:10:00,21.31,21.33,21.27,21.28,265626.0,13.5957,13.6084,13.5702,13.5765,265626.0
2017-02-27 10:20:00,21.28,21.37,21.27,21.35,274051.0,13.5765,13.634,13.5702,13.6212,274051.0
2017-02-27 10:30:00,21.36,21.39,21.31,21.31,195420.0,13.6276,13.6467,13.5957,13.5957,195420.0
2017-02-27 10:40:00,21.32,21.37,21.31,21.37,274220.0,13.6021,13.634,13.5957,13.634,274220.0
2017-02-27 10:50:00,21.37,21.4,21.35,21.37,152512.0,13.634,13.6531,13.6212,13.634,152512.0
2017-02-27 11:00:00,21.37,21.4,21.34,21.35,123120.0,13.634,13.6531,13.6148,13.6212,123120.0
2017-02-27 11:10:00,21.35,21.37,21.33,21.37,186945.0,13.6212,13.634,13.6084,13.634,186945.0
2017-02-27 11:20:00,21.36,21.38,21.32,21.37,140160.0,13.6276,13.6403,13.6021,13.634,140160.0
2017-02-27 11:30:00,21.37,21.38,21.32,21.34,124774.0,13.634,13.6403,13.6021,13.6148,124774.0
2017-02-27 11:40:00,21.34,21.35,21.3,21.3,148552.0,13.6148,13.6212,13.5893,13.5893,148552.0
2017-02-27 11:50:00,21.31,21.32,21.29,21.31,129936.0,13.5957,13.6021,13.5829,13.5957,129936.0
2017-02-27 12:00:00,21.31,21.35,21.31,21.35,153717.0,13.5957,13.6212,13.5957,13.6212,153717.0
2017-02-27 12:10:00,21.35,21.35,21.34,21.35,74920.0,13.6212,13.6212,13.6148,13.6212,74920.0
2017-02-27 12:20:00,21.34,21.39,21.34,21.38,195961.0,13.6148,13.6467,13.6148,13.6403,195961.0
2017-02-27 12:30:00,21.38,21.4,21.36,21.37,196866.0,13.6403,13.6531,13.6276,13.634,196866.0
2017-02-27 12:40:00,21.36,21.38,21.34,21.37,109518.0,13.6276,13.6403,13.6148,13.634,109518.0
2017-02-27 12:50:00,21.36,21.39,21.35,21.36,119286.0,13.6276,13.6467,13.6212,13.6276,119286.0
2017-02-27 13:00:00,21.36,21.39,21.35,21.38,82017.0,13.6276,13.6467,13.6212,13.6403,82017.0
2017-02-27 13:10:00,21.38,21.39,21.35,21.37,152509.0,13.6403,13.6467,13.6212,13.634,152509.0
2017-02-27 13:20:00,21.37,21.4,21.36,21.39,81338.0,13.634,13.6531,13.6276,13.6467,81338.0
2017-02-27 13:30:00,21.39,21.43,21.38,21.41,195076.0,13.6467,13.6722,13.6403,13.6595,195076.0
2017-02-27 13:40:00,21.42,21.44,21.41,21.42,117705.0,13.6659,13.6786,13.6595,13.6659,117705.0
2017-02-27 13:50:00,21.42,21.43,21.37,21.38,104203.0,13.6659,13.6722,13.634,13.6403,104203.0
2017-02-27 14:00:00,21.38,21.39,21.37,21.39,157041.0,13.6403,13.6467,13.634,13.6467,157041.0
2017-02-27 14:10:00,21.39,21.4,21.39,21.39,99814.0,13.6467,13.6531,13.6467,13.6467,99814.0
2017-02-27 14:20:00,21.4,21.41,21.35,21.4,234019.0,13.6531,13.6595,13.6212,13.6531,234019.0
2017-02-27 14:30:00,21.39,21.41,21.38,21.39,152813.0,13.6467,13.6595,13.6403,13.6467,152813.0
2017-02-27 14:40:00,21.39,21.42,21.37,21.42,210113.0,13.6467,13.6659,13.634,13.6659,210113.0
2017-02-27 14:50:00,21.42,21.43,21.41,21.42,133069.0,13.6659,13.6722,13.6595,13.6659,133069.0
2017-02-27 15:00:00,21.43,21.43,21.39,21.41,319363.0,13.6722,13.6722,13.6467,13.6595,319363.0
2017-02-27 15:10:00,21.4,21.45,21.4,21.4,299915.0,13.6531,13.685,13.6531,13.6531,299915.0
2017-02-27 15:20:00,21.41,21.44,21.4,21.44,324748.0,13.6595,13.6786,13.6531,13.6786,324748.0
2017-02-27 15:30:00,21.44,21.45,21.42,21.43,374019.0,13.6786,13.685,13.6659,13.6722,374019.0
2017-02-27 15:40:00,21.43,21.44,21.36,21.38,696991.0,13.6722,13.6786,13.6276,13.6403,696991.0
2017-02-27 15:50:00,21.38,21.41,21.37,21.39,1259543.0,13.6403,13.6595,13.634,13.6467,1259543.0
2017-02-28 09:30:00,21.28,21.44,21.28,21.39,280083.0,13.5765,13.6786,13.5765,13.6467,280083.0
2017-02-28 09:40:00,21.39,21.43,21.34,21.35,165889.0,13.6467,13.6722,13.6148,13.6212,165889.0
2017-02-28 09:50:00,21.35,21.41,21.3,21.37,308303.0,13.6212,13.6595,13.5893,13.634,308303.0
2017-02-28 10:00:00,21.37,21.39,21.32,21.35,191614.0,13.634,13.6467,13.6021,13.6212,191614.0
2017-02-28 10:10:00,21.35,21.41,21.32,21.41,198370.0,13.6212,13.6595,13.6021,13.6595,198370.0
2017-02-28 10:20:00,21.4,21.42,21.33,21.34,188235.0,13.6531,13.6659,13.6084,13.6148,188235.0
2017-02-28 10:30:00,21.35,21.39,21.34,21.35,173692.0,13.6212,13.6467,13.6148,13.6212,173692.0
2017-02-28 10:40:00,21.35,21.36,21.32,21.35,165161.0,13.6212,13.6276,13.6021,13.6212,165161.0
2017-02-28 10:50:00,21.35,21.39,21.33,21.39,153018.0,13.6212,13.6467,13.6084,13.6467,153018.0
2017-02-28 11:00:00,21.38,21.39,21.35,21.36,188302.0,13.6403,13.6467,13.6212,13.6276,188302.0
2017-02-28 11:10:00,21.36,21.36,21.29,21.3,265016.0,13.6276,13.6276,13.5829,13.5893,265016.0
2017-02-28 11:20:00,21.3,21.32,21.29,21.3,153153.0,13.5893,13.6021,13.5829,13.5893,153153.0
2017-02-28 11:30:00,21.29,21.3,21.25,21.28,219583.0,13.5829,13.5893,13.5574,13.5765,219583.0
2017-02-28 11:40:00,21.28,21.28,21.24,21.25,147351.0,13.5765,13.5765,13.551,13.5574,147351.0
2017-02-28 11:50:00,21.26,21.27,21.24,21.25,135778.0,13.5638,13.5702,13.551,13.5574,135778.0
2017-02-28 12:00:00,21.25,21.27,21.24,21.27,140451.0,13.5574,13.5702,13.551,13.5702,140451.0
2017-02-28 12:10:00,21.27,21.29,21.26,21.27,127911.0,13.5702,13.5829,13.5638,13.5702,127911.0
2017-02-28 12:20:00,21.28,21.28,21.24,21.26,161004.0,13.5765,13.5765,13.551,13.5638,161004.0
2017-02-28 12:30:00,21.26,21.27,21.22,21.23,156924.0,13.5638,13.5702,13.5383,13.5446,156924.0
2017-02-28 12:40:00,21.22,21.25,21.21,21.25,133048.0,13.5383,13.5574,13.5319,13.5574,133048.0
2017-02-28 12:50:00,21.25,21.3,21.23,21.3,192951.0,13.5574,13.5893,13.5446,13.5893,192951.0
2017-02-28 13:00:00,21.29,21.34,21.28,21.34,105523.0,13.5829,13.6148,13.5765,13.6148,105523.0
2017-02-28 13:10:00,21.34,21.35,21.33,21.34,105882.0,13.6148,13.6212,13.6084,13.6148,105882.0
2017-02-28 13:20:00,21.34,21.34,21.28,21.28,122421.0,13.6148,13.6148,13.5765,13.5765,122421.0
2017-02-28 13:30:00,21.28,21.32,21.27,21.32,92514.0,13.5765,13.6021,13.5702,13.6021,92514.0
2017-02-28 13:40:00,21.32,21.32,21.29,21.32,94271.0,13.6021,13.6021,13.5829,13.6021,94271.0
2017-02-28 13:50:00,21.32,21.32,21.3,21.31,123560.0,13.6021,13.6021,13.5893,13.5957,123560.0
2017-02-28 14:00:00,21.3,21.31,21.28,21.3,178562.0,13.5893,13.5957,13.5765,13.5893,178562.0
2017-02-28 14:10:00,21.29,21.3,21.23,21.23,267150.0,13.5829,13.5893,13.5446,13.5446,267150.0
2017-02-28 14:20:00,21.23,21.27,21.23,21.26,113898.0,13.5446,13.5702,13.5446,13.5638,113898.0
2017-02-28 14:30:00,21.27,21.27,21.25,21.26,70253.0,13.5702,13.5702,13.5574,13.5638,70253.0
2017-02-28 14:40:00,21.26,21.29,21.25,21.29,128015.0,13.5638,13.5829,13.5574,13.5829,128015.0
2017-02-28 14:50:00,21.29,21.29,21.25,21.26,298203.0,13.5829,13.5829,13.5574,13.5638,298203.0
2017-02-28 15:00:00,21.26,21.27,21.25,21.26,165403.0,13.5638,13.5702,13.5574,13.5638,165403.0
2017-02-28 15:10:00,21.27,21.28,21.23,21.26,178604.0,13.5702,13.5765,13.5446,13.5638,178604.0
2017-02-28 15:20:00,21.25,21.26,21.22,21.22,108428.0,13.5574,13.5638,13.5383,13.5383,108428.0
2017-02-28 15:30:00,21.23,21.24,21.21,21.21,206725.0,13.5446,13.551,13.5319,13.5319,206725.0
2017-02-28 15:40:00,21.21,21.32,21.21,21.32,365797.0,13.5319,13.6021,13.5319,13.6021,365797.0
2017-02-28 15:50:00,21.32,21.33,21.29,21.3,994618.0,13.6021,13.6084,13.5829,13.5893,994618.0
2017-03-01 09:30:00,21.51,21.54,21.41,21.52,415507.0,13.7233,13.7424,13.6595,13.7297,415507.0
2017-03-01 09:40:00,21.52,21.62,21.5,21.56,366855.0,13.7297,13.7935,13.7169,13.7552,366855.0
2017-03-01 09:50:00,21.55,21.61,21.51,21.61,274331.0,13.7488,13.7871,13.7233,13.7871,274331.0
2017-03-01 10:00:00,21.61,21.66,21.59,21.62,419492.0,13.7871,13.819,13.7743,13.7935,419492.0
2017-03-01 10:10:00,21.62,21.65,21.6,21.64,215345.0,13.7935,13.8126,13.7807,13.8062,215345.0
2017-03-01 10:20:00,21.64,21.69,21.61,21.62,318939.0,13.8062,13.8381,13.7871,13.7935,318939.0
2017-03-01 10:30:00,21.62,21.69,21.6,21.63,358167.0,13.7935,13.8381,13.7807,13.7998,358167.0
2017-03-01 10:40:00,21.62,21.71,21.58,21.71,314109.0,13.7935,13.8509,13.7679,13.8509,314109.0
2017-03-01 10:50:00,21.71,21.74,21.68,21.72,322109.0,13.8509,13.87,13.8317,13.8573,322109.0
2017-03-01 11:00:00,21.71,21.77,21.69,21.76,354660.0,13.8509,13.8892,13.8381,13.8828,354660.0
2017-03-01 11:10:00,21.76,21.78,21.72,21.77,245730.0,13.8828,13.8955,13.8573,13.8892,245730.0
2017-03-01 11:20:00,21.78,21.78,21.72,21.75,174266.0,13.8955,13.8955,13.8573,13.8764,174266.0
2017-03-01 11:30:00,21.75,21.77,21.72,21.74,140787.0,13.8764,13.8892,13.8573,13.87,140787.0
2017-03-01 11:40:00,21.74,21.78,21.72,21.73,209716.0,13.87,13.8955,13.8573,13.8636,209716.0
2017-03-01 11:50:00,21.73,21.8,21.73,21.8,294274.0,13.8636,13.9083,13.8636,13.9083,294274.0
2017-03-01 12:00:00,21.8,21.86,21.79,21.82,310438.0,13.9083,13.9466,13.9019,13.9211,310438.0
2017-03-01 12:10:00,21.81,21.87,21.8,21.86,220048.0,13.9147,13.953,13.9083,13.9466,220048.0
2017-03-01 12:20:00,21.86,21.88,21.84,21.86,208795.0,13.9466,13.9593,13.9338,13.9466,208795.0
2017-03-01 12:30:00,21.87,21.87,21.84,21.86,105451.0,13.953,13.953,13.9338,13.9466,105451.0
2017-03-01 12:40:00,21.86,21.86,21.8,21.82,280402.0,13.9466,13.9466,13.9083,13.9211,280402.0
2017-03-01 12:50:00,21.82,21.83,21.8,21.82,171154.0,13.9211,13.9274,13.9083,13.9211,171154.0
2017-03-01 13:00:00,21.82,21.84,21.81,21.83,226400.0,13.9211,13.9338,13.9147,13.9274,226400.0
2017-03-01 13:10:00,21.84,21.86,21.83,21.85,204788.0,13.9338,13.9466,13.9274,13.9402,204788.0
2017-03-01 13:20:00,21.85,21.87,21.84,21.85,114271.0,13.9402,13.953,13.9338,13.9402,114271.0
2017-03-01 13:30:00,21.86,21.88,21.84,21.88,148187.0,13.9466,13.9593,13.9338,13.9593,148187.0
2017-03-01 13:40:00,21.88,21.89,21.86,21.87,165827.0,13.9593,13.9657,13.9466,13.953,165827.0
2017-03-01 13:50:00,21.88,21.92,21.87,21.91,161784.0,13.9593,13.9849,13.953,13.9785,161784.0
2017-03-01 14:00:00,21.91,21.92,21.86,21.87,246702.0,13.9785,13.9849,13.9466,13.953,246702.0
2017-03-01 14:10:00,21.87,21.95,21.86,21.93,258091.0,13.953,14.004,13.9466,13.9912,258091.0
2017-03-01 14:20:00,21.93,21.93,21.9,21.9,157936.0,13.9912,13.9912,13.9721,13.9721,157936.0
2017-03-01 14:30:00,21.91,21.91,21.85,21.86,161673.0,13.9785,13.9785,13.9402,13.9466,161673.0
2017-03-01 14:40:00,21.85,21.87,21.82,21.86,263383.0,13.9402,13.953,13.9211,13.9466,263383.0
2017-03-01 14:50:00,21.86,21.86,21.81,21.82,152341.0,13.9466,13.9466,13.9147,13.9211,152341.0
2017-03-01 15:00:00,21.82,21.83,21.8,21.81,184524.0,13.9211,13.9274,13.9083,13.9147,184524.0
2017-03-01 15:10:00,21.81,21.83,21.8,21.83,156856.0,13.9147,13.9274,13.9083,13.9274,156856.0
2017-03-01 15:20:00,21.83,21.86,21.83,21.83,216831.0,13.9274,13.9466,13.9274,13.9274,216831.0
2017-03-01 15:30:00,21.83,21.84,21.79,21.79,235149.0,13.9274,13.9338,13.9019,13.9019,235149.0
2017-03-01 15:40:00,21.8,21.85,21.79,21.81,395803.0,13.9083,13.9402,13.9019,13.9147,395803.0
2017-03-01 15:50:00,21.82,21.83,21.76,21.77,1097911.0,13.9211,13.9274,13.8828,13.8892,1097911.0
2017-03-02 09:30:00,21.56,21.64,21.53,21.64,367641.0,13.7552,13.8062,13.736,13.8062,367641.0
2017-03-02 09:40:00,21.64,21.71,21.62,21.68,148896.0,13.8062,13.8509,13.7935,13.8317,148896.0
2017-03-02 09:50:00,21.69,21.7,21.65,21.67,134353.0,13.8381,13.8445,13.8126,13.8254,134353.0
2017-03-02 10:00:00,21.67,21.68,21.65,21.66,295349.0,13.8254,13.8317,13.8126,13.819,295349.0
2017-03-02 10:10:00,21.66,21.79,21.65,21.78,215954.0,13.819,13.9019,13.8126,13.8955,215954.0
2017-03-02 10:20:00,21.78,21.81,21.76,21.8,183416.0,13.8955,13.9147,13.8828,13.9083,183416.0
2017-03-02 10:30:00,21.79,21.82,21.75,21.76,145642.0,13.9019,13.9211,13.8764,13.8828,145642.0
2017-03-02 10:40:00,21.75,21.86,21.75,21.85,243853.0,13.8764,13.9466,13.8764,13.9402,243853.0
2017-03-02 10:50:00,21.85,21.85,21.79,21.81,159349.0,13.9402,13.9402,13.9019,13.9147,159349.0
2017-03-02 11:00:00,21.81,21.82,21.75,21.76,130167.0,13.9147,13.9211,13.8764,13.8828,130167.0
2017-03-02 11:10:00,21.77,21.77,21.7,21.71,208506.0,13.8892,13.8892,13.8445,13.8509,208506.0
2017-03-02 11:20:00,21.72,21.73,21.7,21.7,97044.0,13.8573,13.8636,13.8445,13.8445,97044.0
2017-03-02 11:30:00,21.7,21.72,21.67,21.68,137940.0,13.8445,13.8573,13.8254,13.8317,137940.0
2017-03-02 11:40:00,21.68,21.71,21.66,21.71,76734.0,13.8317,13.8509,13.819,13.8509,76734.0
2017-03-02 11:50:00,21.71,21.74,21.69,21.73,212048.0,13.8509,13.87,13.8381,13.8636,212048.0
2017-03-02 12:00:00,21.74,21.74,21.72,21.73,48108.0,13.87,13.87,13.8573,13.8636,48108.0
2017-03-02 12:10:00,21.73,21.76,21.72,21.73,111840.0,13.8636,13.8828,13.8573,13.8636,111840.0
2017-03-02 12:20:00,21.72,21.74,21.72,21.73,76398.0,13.8573,13.87,13.8573,13.8636,76398.0
2017-03-02 12:30:00,21.73,21.76,21.71,21.76,88412.0,13.8636,13.8828,13.8509,13.8828,88412.0
2017-03-02 12:40:00,21.76,21.76,21.71,21.75,527318.0,13.8828,13.8828,13.8509,13.8764,527318.0
2017-03-02 12:50:00,21.75,21.77,21.74,21.77,65408.0,13.8764,13.8892,13.87,13.8892,65408.0
2017-03-02 13:00:00,21.77,21.79,21.76,21.77,145505.0,13.8892,13.9019,13.8828,13.8892,145505.0
2017-03-02 13:10:00,21.76,21.77,21.73,21.75,131039.0,13.8828,13.8892,13.8636,13.8764,131039.0
2017-03-02 13:20:00,21.75,21.78,21.73,21.78,90231.0,13.8764,13.8955,13.8636,13.8955,90231.0
2017-03-02 13:30:00,21.78,21.78,21.74,21.75,70229.0,13.8955,13.8955,13.87,13.8764,70229.0
2017-03-02 13:40:00,21.74,21.75,21.72,21.72,62455.0,13.87,13.8764,13.8573,13.8573,62455.0
2017-03-02 13:50:00,21.73,21.73,21.71,21.73,112811.0,13.8636,13.8636,13.8509,13.8636,112811.0
2017-03-02 14:00:00,21.73,21.76,21.72,21.76,102692.0,13.8636,13.8828,13.8573,13.8828,102692.0
2017-03-02 14:10:00,21.76,21.78,21.75,21.77,181349.0,13.8828,13.8955,13.8764,13.8892,181349.0
2017-03-02 14:20:00,21.77,21.82,21.76,21.81,225502.0,13.8892,13.9211,13.8828,13.9147,225502.0
2017-03-02 14:30:00,21.82,21.89,21.81,21.89,181571.0,13.9211,13.9657,13.9147,13.9657,181571.0
2017-03-02 14:40:00,21.89,21.91,21.87,21.91,203220.0,13.9657,13.9785,13.953,13.9785,203220.0
2017-03-02 14:50:00,21.91,21.91,21.89,21.91,111730.0,13.9785,13.9785,13.9657,13.9785,111730.0
2017-03-02 15:00:00,21.9,21.91,21.89,21.89,131705.0,13.9721,13.9785,13.9657,13.9657,131705.0
2017-03-02 15:10:00,21.89,21.9,21.84,21.87,234587.0,13.9657,13.9721,13.9338,13.953,234587.0
2017-03-02 15:20:00,21.87,21.88,21.86,21.86,220231.0,13.953,13.9593,13.9466,13.9466,220231.0
2017-03-02 15:30:00,21.87,21.88,21.85,21.88,357153.0,13.953,13.9593,13.9402,13.9593,357153.0
2017-03-02 15:40:00,21.88,21.89,21.84,21.88,656748.0,13.9593,13.9657,13.9338,13.9593,656748.0
2017-03-02 15:50:00,21.88,21.88,21.84,21.84,1030776.0,13.9593,13.9593,13.9338,13.9338,1030776.0
2017-03-03 09:30:00,21.85,21.86,21.77,21.83,257747.0,13.9402,13.9466,13.8892,13.9274,257747.0
2017-03-03 09:40:00,21.82,21.84,21.76,21.79,194264.0,13.9211,13.9338,13.8828,13.9019,194264.0
2017-03-03 09:50:00,21.79,21.79,21.67,21.72,329580.0,13.9019,13.9019,13.8254,13.8573,329580.0
2017-03-03 10:00:00,21.72,21.82,21.71,21.8,204513.0,13.8573,13.9211,13.8509,13.9083,204513.0
2017-03-03 10:10:00,21.8,21.8,21.74,21.79,158040.0,13.9083,13.9083,13.87,13.9019,158040.0
2017-03-03 10:20:00,21.79,21.87,21.79,21.85,236788.0,13.9019,13.953,13.9019,13.9402,236788.0
2017-03-03 10:30:00,21.85,21.92,21.83,21.91,209787.0,13.9402,13.9849,13.9274,13.9785,209787.0
2017-03-03 10:40:00,21.91,21.93,21.88,21.92,169888.0,13.9785,13.9912,13.9593,13.9849,169888.0
2017-03-03 10:50:00,21.93,21.98,21.91,21.94,266602.0,13.9912,14.0231,13.9785,13.9976,266602.0
2017-03-03 11:00:00,21.94,21.94,21.87,21.87,86912.0,13.9976,13.9976,13.953,13.953,86912.0
2017-03-03 11:10:00,21.87,21.88,21.78,21.79,239311.0,13.953,13.9593,13.8955,13.9019,239311.0
2017-03-03 11:20:00,21.8,21.84,21.78,21.84,117474.0,13.9083,13.9338,13.8955,13.9338,117474.0
2017-03-03 11:30:00,21.84,21.85,21.8,21.82,155178.0,13.9338,13.9402,13.9083,13.9211,155178.0
2017-03-03 11:40:00,21.82,21.83,21.77,21.78,131475.0,13.9211,13.9274,13.8892,13.8955,131475.0
2017-03-03 11:50:00,21.78,21.79,21.74,21.75,83182.0,13.8955,13.9019,13.87,13.8764,83182.0
2017-03-03 12:00:00,21.76,21.8,21.74,21.8,67327.0,13.8828,13.9083,13.87,13.9083,67327.0
2017-03-03 12:10:00,21.8,21.8,21.7,21.71,209497.0,13.9083,13.9083,13.8445,13.8509,209497.0
2017-03-03 12:20:00,21.71,21.73,21.68,21.71,198470.0,13.8509,13.8636,13.8317,13.8509,198470.0
2017-03-03 12:30:00,21.71,21.76,21.71,21.75,317933.0,13.8509,13.8828,13.8509,13.8764,317933.0
2017-03-03 12:40:00,21.75,21.76,21.74,21.76,102926.0,13.8764,13.8828,13.87,13.8828,102926.0
2017-03-03 12:50:00,21.75,21.76,21.74,21.75,135538.0,13.8764,13.8828,13.87,13.8764,135538.0
2017-03-03 13:00:00,21.76,21.77,21.7,21.71,249457.0,13.8828,13.8892,13.8445,13.8509,249457.0
2017-03-03 13:10:00,21.71,21.72,21.67,21.69,198778.0,13.8509,13.8573,13.8254,13.8381,198778.0
2017-03-03 13:20:00,21.69,21.73,21.68,21.71,124879.0,13.8381,13.8636,13.8317,13.8509,124879.0
2017-03-03 13:30:00,21.71,21.72,21.65,21.65,256577.0,13.8509,13.8573,13.8126,13.8126,256577.0
2017-03-03 13:40:00,21.65,21.73,21.65,21.73,184600.0,13.8126,13.8636,13.8126,13.8636,184600.0
2017-03-03 13:50:00,21.72,21.77,21.71,21.75,128919.0,13.8573,13.8892,13.8509,13.8764,128919.0
2017-03-03 14:00:00,21.76,21.77,21.74,21.75,106908.0,13.8828,13.8892,13.87,13.8764,106908.0
2017-03-03 14:10:00,21.76,21.78,21.75,21.77,123226.0,13.8828,13.8955,13.8764,13.8892,123226.0
2017-03-03 14:20:00,21.78,21.82,21.76,21.77,142130.0,13.8955,13.9211,13.8828,13.8892,142130.0
2017-03-03 14:30:00,21.77,21.8,21.76,21.78,61494.0,13.8892,13.9083,13.8828,13.8955,61494.0
2017-03-03 14:40:00,21.77,21.78,21.74,21.78,136250.0,13.8892,13.8955,13.87,13.8955,136250.0
2017-03-03 14:50:00,21.78,21.8,21.77,21.78,96396.0,13.8955,13.9083,13.8892,13.8955,96396.0
2017-03-03 15:00:00,21.77,21.78,21.75,21.75,127635.0,13.8892,13.8955,13.8764,13.8764,127635.0
2017-03-03 15:10:00,21.76,21.76,21.73,21.76,147375.0,13.8828,13.8828,13.8636,13.8828,147375.0
2017-03-03 15:20:00,21.76,21.78,21.74,21.78,199971.0,13.8828,13.8955,13.87,13.8955,199971.0
2017-03-03 15:30:00,21.78,21.79,21.76,21.78,141910.0,13.8955,13.9019,13.8828,13.8955,141910.0
2017-03-03 15:40:00,21.78,21.79,21.73,21.73,613143.0,13.8955,13.9019,13.8636,13.8636,613143.0
2017-03-03 15:50:00,21.73,21.77,21.72,21.74,638969.0,13.8636,13.8892,13.8573,13.87,638969.0
2017-03-06 09:30:00,21.72,21.72,21.61,21.62,301290.0,13.8573,13.8573,13.7871,13.7935,301290.0
2017-03-06 09:40:00,21.63,21.63,21.54,21.61,220180.0,13.7998,13.7998,13.7424,13.7871,220180.0
2017-03-06 09:50:00,21.62,21.64,21.57,21.6,134095.0,13.7935,13.8062,13.7616,13.7807,134095.0
2017-03-06 10:00:00,21.6,21.66,21.57,21.66,125372.0,13.7807,13.819,13.7616,13.819,125372.0
2017-03-06 10:10:00,21.66,21.68,21.63,21.64,224652.0,13.819,13.8317,13.7998,13.8062,224652.0
2017-03-06 10:20:00,21.64,21.66,21.6,21.63,197159.0,13.8062,13.819,13.7807,13.7998,197159.0
2017-03-06 10:30:00,21.63,21.66,21.61,21.64,226549.0,13.7998,13.819,13.7871,13.8062,226549.0
2017-03-06 10:40:00,21.65,21.66,21.62,21.64,134122.0,13.8126,13.819,13.7935,13.8062,134122.0
2017-03-06 10:50:00,21.64,21.65,21.56,21.57,225870.0,13.8062,13.8126,13.7552,13.7616,225870.0
2017-03-06 11:00:00,21.57,21.63,21.55,21.63,135049.0,13.7616,13.7998,13.7488,13.7998,135049.0
2017-03-06 11:10:00,21.63,21.68,21.63,21.67,101169.0,13.7998,13.8317,13.7998,13.8254,101169.0
2017-03-06 11:20:00,21.68,21.7,21.65,21.66,120125.0,13.8317,13.8445,13.8126,13.819,120125.0
2017-03-06 11:30:00,21.66,21.66,21.61,21.62,81966.0,13.819,13.819,13.7871,13.7935,81966.0
2017-03-06 11:40:00,21.62,21.62,21.6,21.6,100646.0,13.7935,13.7935,13.7807,13.7807,100646.0
2017-03-06 11:50:00,21.61,21.61,21.6,21.6,60835.0,13.7871,13.7871,13.7807,13.7807,60835.0
2017-03-06 12:00:00,21.61,21.62,21.6,21.6,124627.0,13.7871,13.7935,13.7807,13.7807,124627.0
2017-03-06 12:10:00,21.61,21.62,21.59,21.6,64598.0,13.7871,13.7935,13.7743,13.7807,64598.0
2017-03-06 12:20:00,21.6,21.62,21.59,21.62,70262.0,13.7807,13.7935,13.7743,13.7935,70262.0
2017-03-06 12:30:00,21.62,21.64,21.59,21.63,565981.0,13.7935,13.8062,13.7743,13.7998,565981.0
2017-03-06 12:40:00,21.63,21.67,21.62,21.66,77611.0,13.7998,13.8254,13.7935,13.819,77611.0
2017-03-06 12:50:00,21.67,21.69,21.66,21.68,92106.0,13.8254,13.8381,13.819,13.8317,92106.0
2017-03-06 13:00:00,21.69,21.72,21.68,21.72,118434.0,13.8381,13.8573,13.8317,13.8573,118434.0
2017-03-06 13:10:00,21.71,21.79,21.71,21.79,313216.0,13.8509,13.9019,13.8509,13.9019,313216.0
2017-03-06 13:20:00,21.78,21.83,21.77,21.82,202034.0,13.8955,13.9274,13.8892,13.9211,202034.0
2017-03-06 13:30:00,21.82,21.86,21.82,21.84,149874.0,13.9211,13.9466,13.9211,13.9338,149874.0
2017-03-06 13:40:00,21.85,21.85,21.8,21.8,86959.0,13.9402,13.9402,13.9083,13.9083,86959.0
2017-03-06 13:50:00,21.8,21.84,21.79,21.84,144222.0,13.9083,13.9338,13.9019,13.9338,144222.0
2017-03-06 14:00:00,21.83,21.85,21.82,21.85,120090.0,13.9274,13.9402,13.9211,13.9402,120090.0
2017-03-06 14:10:00,21.84,21.85,21.78,21.8,181672.0,13.9338,13.9402,13.8955,13.9083,181672.0
2017-03-06 14:20:00,21.79,21.82,21.79,21.8,127508.0,13.9019,13.9211,13.9019,13.9083,127508.0
2017-03-06 14:30:00,21.8,21.82,21.79,21.79,80236.0,13.9083,13.9211,13.9019,13.9019,80236.0
2017-03-06 14:40:00,21.79,21.8,21.76,21.77,130102.0,13.9019,13.9083,13.8828,13.8892,130102.0
2017-03-06 14:50:00,21.77,21.78,21.75,21.76,72759.0,13.8892,13.8955,13.8764,13.8828,72759.0
2017-03-06 15:00:00,21.76,21.77,21.75,21.77,73418.0,13.8828,13.8892,13.8764,13.8892,73418.0
2017-03-06 15:10:00,21.77,21.78,21.76,21.78,86534.0,13.8892,13.8955,13.8828,13.8955,86534.0
2017-03-06 15:20:00,21.78,21.8,21.77,21.79,301929.0,13.8955,13.9083,13.8892,13.9019,301929.0
2017-03-06 15:30:00,21.79,21.81,21.77,21.79,417650.0,13.9019,13.9147,13.8892,13.9019,417650.0
2017-03-06 15:40:00,21.8,21.81,21.79,21.79,310774.0,13.9083,13.9147,13.9019,13.9019,310774.0
2017-03-06 15:50:00,21.79,21.8,21.75,21.76,763541.0,13.9019,13.9083,13.8764,13.8828,763541.0
2017-03-07 09:30:00,21.76,21.8,21.7,21.71,362087.0,13.8828,13.9083,13.8445,13.8509,362087.0
2017-03-07 09:40:00,21.71,21.77,21.66,21.76,358004.0,13.8509,13.8892,13.819,13.8828,358004.0
2017-03-07 09:50:00,21.76,21.76,21.7,21.73,162597.0,13.8828,13.8828,13.8445,13.8636,162597.0
2017-03-07 10:00:00,21.73,21.77,21.72,21.76,140772.0,13.8636,13.8892,13.8573,13.8828,140772.0
2017-03-07 10:10:00,21.75,21.76,21.67,21.71,108053.0,13.8764,13.8828,13.8254,13.8509,108053.0
2017-03-07 10:20:00,21.71,21.71,21.65,21.67,165714.0,13.8509,13.8509,13.8126,13.8254,165714.0
2017-03-07 10:30:00,21.67,21.74,21.66,21.71,151692.0,13.8254,13.87,13.819,13.8509,151692.0
2017-03-07 10:40:00,21.71,21.75,21.7,21.73,110976.0,13.8509,13.8764,13.8445,13.8636,110976.0
2017-03-07 10:50:00,21.72,21.73,21.65,21.65,108776.0,13.8573,13.8636,13.8126,13.8126,108776.0
2017-03-07 11:00:00,21.65,21.68,21.61,21.62,250395.0,13.8126,13.8317,13.7871,13.7935,250395.0
2017-03-07 11:10:00,21.63,21.68,21.62,21.66,114271.0,13.7998,13.8317,13.7935,13.819,114271.0
2017-03-07 11:20:00,21.67,21.67,21.61,21.61,242541.0,13.8254,13.8254,13.7871,13.7871,242541.0
2017-03-07 11:30:00,21.61,21.62,21.57,21.58,89834.0,13.7871,13.7935,13.7616,13.7679,89834.0
2017-03-07 11:40:00,21.59,21.62,21.56,21.62,111555.0,13.7743,13.7935,13.7552,13.7935,111555.0
2017-03-07 11:50:00,21.62,21.63,21.6,21.63,63417.0,13.7935,13.7998,13.7807,13.7998,63417.0
2017-03-07 12:00:00,21.63,21.68,21.62,21.67,129272.0,13.7998,13.8317,13.7935,13.8254,129272.0
2017-03-07 12:10:00,21.67,21.7,21.66,21.69,98378.0,13.8254,13.8445,13.819,13.8381,98378.0
2017-03-07 12:20:00,21.69,21.7,21.68,21.69,67603.0,13.8381,13.8445,13.8317,13.8381,67603.0
2017-03-07 12:30:00,21.7,21.72,21.69,21.69,70406.0,13.8445,13.8573,13.8381,13.8381,70406.0
2017-03-07 12:40:00,21.69,21.7,21.66,21.66,99567.0,13.8381,13.8445,13.819,13.819,99567.0
2017-03-07 12:50:00,21.66,21.67,21.65,21.66,64358.0,13.819,13.8254,13.8126,13.819,64358.0
2017-03-07 13:00:00,21.66,21.71,21.64,21.71,89408.0,13.819,13.8509,13.8062,13.8509,89408.0
2017-03-07 13:10:00,21.7,21.71,21.66,21.68,55931.0,13.8445,13.8509,13.819,13.8317,55931.0
2017-03-07 13:20:00,21.68,21.69,21.65,21.66,47173.0,13.8317,13.8381,13.8126,13.819,47173.0
2017-03-07 13:30:00,21.67,21.68,21.65,21.67,58762.0,13.8254,13.8317,13.8126,13.8254,58762.0
2017-03-07 13:40:00,21.67,21.69,21.66,21.69,152137.0,13.8254,13.8381,13.819,13.8381,152137.0
2017-03-07 13:50:00,21.69,21.7,21.68,21.69,90123.0,13.8381,13.8445,13.8317,13.8381,90123.0
2017-03-07 14:00:00,21.7,21.73,21.69,21.7,194453.0,13.8445,13.8636,13.8381,13.8445,194453.0
2017-03-07 14:10:00,21.71,21.76,21.7,21.75,299144.0,13.8509,13.8828,13.8445,13.8764,299144.0
2017-03-07 14:20:00,21.76,21.79,21.74,21.75,502194.0,13.8828,13.9019,13.87,13.8764,502194.0
2017-03-07 14:30:00,21.75,21.75,21.7,21.73,208306.0,13.8764,13.8764,13.8445,13.8636,208306.0
2017-03-07 14:40:00,21.73,21.75,21.72,21.72,196285.0,13.8636,13.8764,13.8573,13.8573,196285.0
2017-03-07 14:50:00,21.72,21.76,21.72,21.76,122045.0,13.8573,13.8828,13.8573,13.8828,122045.0
2017-03-07 15:00:00,21.76,21.76,21.72,21.73,172839.0,13.8828,13.8828,13.8573,13.8636,172839.0
2017-03-07 15:10:00,21.73,21.76,21.73,21.73,304191.0,13.8636,13.8828,13.8636,13.8636,304191.0
2017-03-07 15:20:00,21.73,21.74,21.67,21.68,237072.0,13.8636,13.87,13.8254,13.8317,237072.0
2017-03-07 15:30:00,21.68,21.69,21.58,21.59,730143.0,13.8317,13.8381,13.7679,13.7743,730143.0
2017-03-07 15:40:00,21.6,21.68,21.59,21.64,507036.0,13.7807,13.8317,13.7743,13.8062,507036.0
2017-03-07 15:50:00,21.65,21.65,21.62,21.62,615153.0,13.8126,13.8126,13.7935,13.7935,615153.0
2017-03-08 09:30:00,21.57,21.79,21.57,21.76,920247.0,13.7616,13.9019,13.7616,13.8828,920247.0
2017-03-08 09:40:00,21.75,21.83,21.66,21.82,395890.0,13.8764,13.9274,13.819,13.9211,395890.0
2017-03-08 09:50:00,21.82,21.9,21.78,21.84,437907.0,13.9211,13.9721,13.8955,13.9338,437907.0
2017-03-08 10:00:00,21.85,21.87,21.77,21.8,524616.0,13.9402,13.953,13.8892,13.9083,524616.0
2017-03-08 10:10:00,21.8,21.81,21.74,21.76,237838.0,13.9083,13.9147,13.87,13.8828,237838.0
2017-03-08 10:20:00,21.76,21.86,21.76,21.82,322117.0,13.8828,13.9466,13.8828,13.9211,322117.0
2017-03-08 10:30:00,21.82,21.93,21.82,21.92,674762.0,13.9211,13.9912,13.9211,13.9849,674762.0
2017-03-08 10:40:00,21.92,21.95,21.89,21.89,190150.0,13.9849,14.004,13.9657,13.9657,190150.0
2017-03-08 10:50:00,21.89,21.95,21.89,21.94,236112.0,13.9657,14.004,13.9657,13.9976,236112.0
2017-03-08 11:00:00,21.95,21.96,21.93,21.93,245395.0,14.004,14.0104,13.9912,13.9912,245395.0
2017-03-08 11:10:00,21.93,21.95,21.9,21.92,274166.0,13.9912,14.004,13.9721,13.9849,274166.0
2017-03-08 11:20:00,21.92,21.92,21.86,21.88,291040.0,13.9849,13.9849,13.9466,13.9593,291040.0
2017-03-08 11:30:00,21.87,21.88,21.83,21.86,279206.0,13.953,13.9593,13.9274,13.9466,279206.0
2017-03-08 11:40:00,21.86,21.87,21.8,21.87,284044.0,13.9466,13.953,13.9083,13.953,284044.0
2017-03-08 11:50:00,21.87,21.88,21.83,21.84,200454.0,13.953,13.9593,13.9274,13.9338,200454.0
2017-03-08 12:00:00,21.84,21.89,21.8,21.8,454511.0,13.9338,13.9657,13.9083,13.9083,454511.0
2017-03-08 12:10:00,21.8,21.8,21.69,21.71,508046.0,13.9083,13.9083,13.8381,13.8509,508046.0
2017-03-08 12:20:00,21.71,21.75,21.69,21.74,417754.0,13.8509,13.8764,13.8381,13.87,417754.0
2017-03-08 12:30:00,21.75,21.75,21.65,21.65,285166.0,13.8764,13.8764,13.8126,13.8126,285166.0
2017-03-08 12:40:00,21.65,21.67,21.6,21.65,583883.0,13.8126,13.8254,13.7807,13.8126,583883.0
2017-03-08 12:50:00,21.65,21.67,21.64,21.65,90196.0,13.8126,13.8254,13.8062,13.8126,90196.0
2017-03-08 13:00:00,21.65,21.67,21.64,21.65,147966.0,13.8126,13.8254,13.8062,13.8126,147966.0
2017-03-08 13:10:00,21.65,21.7,21.64,21.67,121294.0,13.8126,13.8445,13.8062,13.8254,121294.0
2017-03-08 13:20:00,21.67,21.7,21.66,21.68,121100.0,13.8254,13.8445,13.819,13.8317,121100.0
2017-03-08 13:30:00,21.68,21.73,21.68,21.71,511698.0,13.8317,13.8636,13.8317,13.8509,511698.0
2017-03-08 13:40:00,21.71,21.72,21.56,21.57,480525.0,13.8509,13.8573,13.7552,13.7616,480525.0
2017-03-08 13:50:00,21.57,21.58,21.5,21.51,336563.0,13.7616,13.7679,13.7169,13.7233,336563.0
2017-03-08 14:00:00,21.52,21.52,21.34,21.37,818433.0,13.7297,13.7297,13.6148,13.634,818433.0
2017-03-08 14:10:00,21.36,21.47,21.36,21.42,375561.0,13.6276,13.6978,13.6276,13.6659,375561.0
2017-03-08 14:20:00,21.41,21.48,21.4,21.46,247806.0,13.6595,13.7041,13.6531,13.6914,247806.0
2017-03-08 14:30:00,21.46,21.48,21.4,21.48,253297.0,13.6914,13.7041,13.6531,13.7041,253297.0
2017-03-08 14:40:00,21.48,21.48,21.35,21.38,533956.0,13.7041,13.7041,13.6212,13.6403,533956.0
2017-03-08 14:50:00,21.39,21.43,21.37,21.4,232115.0,13.6467,13.6722,13.634,13.6531,232115.0
2017-03-08 15:00:00,21.41,21.44,21.38,21.4,486041.0,13.6595,13.6786,13.6403,13.6531,486041.0
2017-03-08 15:10:00,21.4,21.4,21.35,21.35,272164.0,13.6531,13.6531,13.6212,13.6212,272164.0
2017-03-08 15:20:00,21.35,21.38,21.31,21.31,282666.0,13.6212,13.6403,13.5957,13.5957,282666.0
2017-03-08 15:30:00,21.32,21.33,21.21,21.21,524866.0,13.6021,13.6084,13.5319,13.5319,524866.0
2017-03-08 15:40:00,21.22,21.31,21.19,21.3,962343.0,13.5383,13.5957,13.5191,13.5893,962343.0
2017-03-08 15:50:00,21.29,21.31,21.26,21.3,1299632.0,13.5829,13.5957,13.5638,13.5893,1299632.0
2017-03-09 09:30:00,21.14,21.25,21.09,21.24,377566.0,13.4872,13.5574,13.4553,13.551,377566.0
2017-03-09 09:40:00,21.24,21.31,21.21,21.3,265005.0,13.551,13.5957,13.5319,13.5893,265005.0
2017-03-09 09:50:00,21.31,21.36,21.27,21.28,265928.0,13.5957,13.6276,13.5702,13.5765,265928.0
2017-03-09 10:00:00,21.28,21.37,21.27,21.33,311514.0,13.5765,13.634,13.5702,13.6084,311514.0
2017-03-09 10:10:00,21.33,21.35,21.26,21.29,170338.0,13.6084,13.6212,13.5638,13.5829,170338.0
2017-03-09 10:20:00,21.29,21.29,21.23,21.27,489327.0,13.5829,13.5829,13.5446,13.5702,489327.0
2017-03-09 10:30:00,21.26,21.32,21.22,21.23,232115.0,13.5638,13.6021,13.5383,13.5446,232115.0
2017-03-09 10:40:00,21.23,21.23,21.12,21.19,317140.0,13.5446,13.5446,13.4745,13.5191,317140.0
2017-03-09 10:50:00,21.18,21.19,21.14,21.17,145189.0,13.5127,13.5191,13.4872,13.5064,145189.0
2017-03-09 11:00:00,21.17,21.27,21.16,21.25,195459.0,13.5064,13.5702,13.5,13.5574,195459.0
2017-03-09 11:10:00,21.25,21.26,21.23,21.24,122470.0,13.5574,13.5638,13.5446,13.551,122470.0
2017-03-09 11:20:00,21.24,21.25,21.2,21.23,173326.0,13.551,13.5574,13.5255,13.5446,173326.0
2017-03-09 11:30:00,21.23,21.27,21.21,21.25,137355.0,13.5446,13.5702,13.5319,13.5574,137355.0
2017-03-09 11:40:00,21.25,21.26,21.2,21.2,162967.0,13.5574,13.5638,13.5255,13.5255,162967.0
2017-03-09 11:50:00,21.2,21.21,21.15,21.16,131746.0,13.5255,13.5319,13.4936,13.5,131746.0
2017-03-09 12:00:00,21.15,21.19,21.12,21.13,161475.0,13.4936,13.5191,13.4745,13.4808,161475.0
2017-03-09 12:10:00,21.14,21.15,21.11,21.13,179330.0,13.4872,13.4936,13.4681,13.4808,179330.0
2017-03-09 12:20:00,21.12,21.15,21.12,21.14,113169.0,13.4745,13.4936,13.4745,13.4872,113169.0
2017-03-09 12:30:00,21.13,21.14,21.08,21.09,154205.0,13.4808,13.4872,13.4489,13.4553,154205.0
2017-03-09 12:40:00,21.09,21.09,21.04,21.05,345631.0,13.4553,13.4553,13.4234,13.4298,345631.0
2017-03-09 12:50:00,21.05,21.06,20.95,20.97,711822.0,13.4298,13.4362,13.366,13.3788,711822.0
2017-03-09 13:00:00,20.97,20.98,20.93,20.94,492819.0,13.3788,13.3851,13.3532,13.3596,492819.0
2017-03-09 13:10:00,20.94,20.99,20.9,20.97,267827.0,13.3596,13.3915,13.3341,13.3788,267827.0
2017-03-09 13:20:00,20.97,20.98,20.93,20.93,198216.0,13.3788,13.3851,13.3532,13.3532,198216.0
2017-03-09 13:30:00,20.93,20.94,20.82,20.84,381839.0,13.3532,13.3596,13.2831,13.2958,381839.0
2017-03-09 13:40:00,20.84,20.91,20.84,20.89,197369.0,13.2958,13.3405,13.2958,13.3277,197369.0
2017-03-09 13:50:00,20.89,20.92,20.88,20.9,177738.0,13.3277,13.3469,13.3213,13.3341,177738.0
2017-03-09 14:00:00,20.9,20.97,20.9,20.96,318940.0,13.3341,13.3788,13.3341,13.3724,318940.0
2017-03-09 14:10:00,20.96,20.98,20.94,20.97,353490.0,13.3724,13.3851,13.3596,13.3788,353490.0
2017-03-09 14:20:00,20.96,20.99,20.95,20.97,254815.0,13.3724,13.3915,13.366,13.3788,254815.0
2017-03-09 14:30:00,20.97,20.98,20.94,20.96,292775.0,13.3788,13.3851,13.3596,13.3724,292775.0
2017-03-09 14:40:00,20.96,20.96,20.91,20.93,180802.0,13.3724,13.3724,13.3405,13.3532,180802.0
2017-03-09 14:50:00,20.93,20.95,20.92,20.95,166032.0,13.3532,13.366,13.3469,13.366,166032.0
2017-03-09 15:00:00,20.95,21.04,20.95,21.04,286663.0,13.366,13.4234,13.366,13.4234,286663.0
2017-03-09 15:10:00,21.04,21.1,21.03,21.1,237356.0,13.4234,13.4617,13.417,13.4617,237356.0
2017-03-09 15:20:00,21.1,21.15,21.09,21.15,333548.0,13.4617,13.4936,13.4553,13.4936,333548.0
2017-03-09 15:30:00,21.15,21.28,21.14,21.23,531789.0,13.4936,13.5765,13.4872,13.5446,531789.0
2017-03-09 15:40:00,21.24,21.28,21.23,21.26,392361.0,13.551,13.5765,13.5446,13.5638,392361.0
2017-03-09 15:50:00,21.26,21.28,21.24,21.28,880716.0,13.5638,13.5765,13.551,13.5765,880716.0
2017-03-10 09:30:00,21.4,21.43,21.31,21.33,447390.0,13.6531,13.6722,13.5957,13.6084,447390.0
2017-03-10 09:40:00,21.32,21.4,21.3,21.39,386434.0,13.6021,13.6531,13.5893,13.6467,386434.0
2017-03-10 09:50:00,21.39,21.53,21.37,21.52,415318.0,13.6467,13.736,13.634,13.7297,415318.0
2017-03-10 10:00:00,21.52,21.57,21.42,21.57,374805.0,13.7297,13.7616,13.6659,13.7616,374805.0
2017-03-10 10:10:00,21.56,21.57,21.47,21.51,356128.0,13.7552,13.7616,13.6978,13.7233,356128.0
2017-03-10 10:20:00,21.5,21.51,21.45,21.48,187429.0,13.7169,13.7233,13.685,13.7041,187429.0
2017-03-10 10:30:00,21.48,21.5,21.45,21.48,159263.0,13.7041,13.7169,13.685,13.7041,159263.0
2017-03-10 10:40:00,21.48,21.49,21.44,21.47,143394.0,13.7041,13.7105,13.6786,13.6978,143394.0
2017-03-10 10:50:00,21.47,21.51,21.42,21.42,132097.0,13.6978,13.7233,13.6659,13.6659,132097.0
2017-03-10 11:00:00,21.43,21.45,21.37,21.39,123640.0,13.6722,13.685,13.634,13.6467,123640.0
2017-03-10 11:10:00,21.39,21.44,21.35,21.43,179941.0,13.6467,13.6786,13.6212,13.6722,179941.0
2017-03-10 11:20:00,21.44,21.48,21.43,21.46,212481.0,13.6786,13.7041,13.6722,13.6914,212481.0
2017-03-10 11:30:00,21.46,21.46,21.4,21.43,252816.0,13.6914,13.6914,13.6531,13.6722,252816.0
2017-03-10 11:40:00,21.44,21.44,21.35,21.41,158945.0,13.6786,13.6786,13.6212,13.6595,158945.0
2017-03-10 11:50:00,21.41,21.48,21.39,21.48,163836.0,13.6595,13.7041,13.6467,13.7041,163836.0
2017-03-10 12:00:00,21.48,21.5,21.44,21.49,157678.0,13.7041,13.7169,13.6786,13.7105,157678.0
2017-03-10 12:10:00,21.49,21.54,21.48,21.53,134158.0,13.7105,13.7424,13.7041,13.736,134158.0
2017-03-10 12:20:00,21.54,21.58,21.53,21.55,210654.0,13.7424,13.7679,13.736,13.7488,210654.0
2017-03-10 12:30:00,21.55,21.58,21.55,21.57,212426.0,13.7488,13.7679,13.7488,13.7616,212426.0
2017-03-10 12:40:00,21.56,21.57,21.55,21.55,169354.0,13.7552,13.7616,13.7488,13.7488,169354.0
2017-03-10 12:50:00,21.55,21.56,21.44,21.46,293083.0,13.7488,13.7552,13.6786,13.6914,293083.0
2017-03-10 13:00:00,21.46,21.48,21.41,21.42,250573.0,13.6914,13.7041,13.6595,13.6659,250573.0
2017-03-10 13:10:00,21.42,21.43,21.4,21.41,299343.0,13.6659,13.6722,13.6531,13.6595,299343.0
2017-03-10 13:20:00,21.42,21.46,21.41,21.44,221171.0,13.6659,13.6914,13.6595,13.6786,221171.0
2017-03-10 13:30:00,21.44,21.45,21.4,21.42,105882.0,13.6786,13.685,13.6531,13.6659,105882.0
2017-03-10 13:40:00,21.42,21.47,21.41,21.46,103983.0,13.6659,13.6978,13.6595,13.6914,103983.0
2017-03-10 13:50:00,21.45,21.51,21.45,21.5,101301.0,13.685,13.7233,13.685,13.7169,101301.0
2017-03-10 14:00:00,21.5,21.51,21.44,21.47,157380.0,13.7169,13.7233,13.6786,13.6978,157380.0
2017-03-10 14:10:00,21.47,21.52,21.46,21.52,204665.0,13.6978,13.7297,13.6914,13.7297,204665.0
2017-03-10 14:20:00,21.51,21.53,21.49,21.51,164605.0,13.7233,13.736,13.7105,13.7233,164605.0
2017-03-10 14:30:00,21.51,21.56,21.5,21.55,192463.0,13.7233,13.7552,13.7169,13.7488,192463.0
2017-03-10 14:40:00,21.55,21.57,21.54,21.55,224196.0,13.7488,13.7616,13.7424,13.7488,224196.0
2017-03-10 14:50:00,21.55,21.6,21.55,21.58,178155.0,13.7488,13.7807,13.7488,13.7679,178155.0
2017-03-10 15:00:00,21.58,21.59,21.55,21.55,195754.0,13.7679,13.7743,13.7488,13.7488,195754.0
2017-03-10 15:10:00,21.55,21.57,21.54,21.55,175473.0,13.7488,13.7616,13.7424,13.7488,175473.0
2017-03-10 15:20:00,21.55,21.56,21.51,21.55,224988.0,13.7488,13.7552,13.7233,13.7488,224988.0
2017-03-10 15:30:00,21.55,21.57,21.5,21.51,303834.0,13.7488,13.7616,13.7169,13.7233,303834.0
2017-03-10 15:40:00,21.51,21.51,21.44,21.48,616172.0,13.7233,13.7233,13.6786,13.7041,616172.0
2017-03-10 15:50:00,21.49,21.51,21.48,21.51,1219440.0,13.7105,13.7233,13.7041,13.7233,1219440.0
2017-03-13 09:30:00,21.45,21.6,21.45,21.59,273301.0,13.685,13.7807,13.685,13.7743,273301.0
2017-03-13 09:40:00,21.59,21.66,21.56,21.6,309936.0,13.7743,13.819,13.7552,13.7807,309936.0
2017-03-13 09:50:00,21.59,21.62,21.55,21.58,230942.0,13.7743,13.7935,13.7488,13.7679,230942.0
2017-03-13 10:00:00,21.58,21.59,21.49,21.5,314355.0,13.7679,13.7743,13.7105,13.7169,314355.0
2017-03-13 10:10:00,21.49,21.55,21.49,21.54,320756.0,13.7105,13.7488,13.7105,13.7424,320756.0
2017-03-13 10:20:00,21.54,21.55,21.46,21.51,186081.0,13.7424,13.7488,13.6914,13.7233,186081.0
2017-03-13 10:30:00,21.52,21.53,21.47,21.48,153400.0,13.7297,13.736,13.6978,13.7041,153400.0
2017-03-13 10:40:00,21.48,21.49,21.42,21.43,117843.0,13.7041,13.7105,13.6659,13.6722,117843.0
2017-03-13 10:50:00,21.43,21.5,21.41,21.49,201459.0,13.6722,13.7169,13.6595,13.7105,201459.0
2017-03-13 11:00:00,21.48,21.52,21.46,21.48,91520.0,13.7041,13.7297,13.6914,13.7041,91520.0
2017-03-13 11:10:00,21.49,21.5,21.45,21.5,170200.0,13.7105,13.7169,13.685,13.7169,170200.0
2017-03-13 11:20:00,21.5,21.5,21.46,21.49,90076.0,13.7169,13.7169,13.6914,13.7105,90076.0
2017-03-13 11:30:00,21.49,21.49,21.44,21.45,159124.0,13.7105,13.7105,13.6786,13.685,159124.0
2017-03-13 11:40:00,21.45,21.49,21.43,21.47,104469.0,13.685,13.7105,13.6722,13.6978,104469.0
2017-03-13 11:50:00,21.48,21.51,21.46,21.5,89225.0,13.7041,13.7233,13.6914,13.7169,89225.0
2017-03-13 12:00:00,21.5,21.56,21.49,21.55,135666.0,13.7169,13.7552,13.7105,13.7488,135666.0
2017-03-13 12:10:00,21.55,21.55,21.48,21.49,120678.0,13.7488,13.7488,13.7041,13.7105,120678.0
2017-03-13 12:20:00,21.48,21.51,21.48,21.49,63208.0,13.7041,13.7233,13.7041,13.7105,63208.0
2017-03-13 12:30:00,21.49,21.53,21.49,21.52,124865.0,13.7105,13.736,13.7105,13.7297,124865.0
2017-03-13 12:40:00,21.53,21.58,21.51,21.57,112852.0,13.736,13.7679,13.7233,13.7616,112852.0
2017-03-13 12:50:00,21.57,21.6,21.56,21.57,110736.0,13.7616,13.7807,13.7552,13.7616,110736.0
2017-03-13 13:00:00,21.57,21.58,21.54,21.55,69776.0,13.7616,13.7679,13.7424,13.7488,69776.0
2017-03-13 13:10:00,21.55,21.56,21.53,21.53,77371.0,13.7488,13.7552,13.736,13.736,77371.0
2017-03-13 13:20:00,21.54,21.57,21.53,21.56,101967.0,13.7424,13.7616,13.736,13.7552,101967.0
2017-03-13 13:30:00,21.55,21.56,21.51,21.53,133068.0,13.7488,13.7552,13.7233,13.736,133068.0
2017-03-13 13:40:00,21.53,21.55,21.52,21.55,92311.0,13.736,13.7488,13.7297,13.7488,92311.0
2017-03-13 13:50:00,21.55,21.55,21.46,21.47,211728.0,13.7488,13.7488,13.6914,13.6978,211728.0
2017-03-13 14:00:00,21.47,21.52,21.47,21.49,221923.0,13.6978,13.7297,13.6978,13.7105,221923.0
2017-03-13 14:10:00,21.48,21.49,21.46,21.48,126061.0,13.7041,13.7105,13.6914,13.7041,126061.0
2017-03-13 14:20:00,21.48,21.52,21.47,21.48,131695.0,13.7041,13.7297,13.6978,13.7041,131695.0
2017-03-13 14:30:00,21.48,21.49,21.46,21.46,128536.0,13.7041,13.7105,13.6914,13.6914,128536.0
2017-03-13 14:40:00,21.46,21.47,21.43,21.46,156783.0,13.6914,13.6978,13.6722,13.6914,156783.0
2017-03-13 14:50:00,21.46,21.47,21.44,21.45,89571.0,13.6914,13.6978,13.6786,13.685,89571.0
2017-03-13 15:00:00,21.45,21.47,21.44,21.47,313276.0,13.685,13.6978,13.6786,13.6978,313276.0
2017-03-13 15:10:00,21.46,21.48,21.46,21.48,153177.0,13.6914,13.7041,13.6914,13.7041,153177.0
2017-03-13 15:20:00,21.48,21.48,21.42,21.43,686722.0,13.7041,13.7041,13.6659,13.6722,686722.0
2017-03-13 15:30:00,21.43,21.46,21.42,21.44,220170.0,13.6722,13.6914,13.6659,13.6786,220170.0
2017-03-13 15:40:00,21.45,21.49,21.43,21.49,277847.0,13.685,13.7105,13.6722,13.7105,277847.0
2017-03-13 15:50:00,21.48,21.51,21.46,21.51,913083.0,13.7041,13.7233,13.6914,13.7233,913083.0
2017-03-14 09:30:00,21.22,21.29,21.12,21.21,381987.0,13.5383,13.5829,13.4745,13.5319,381987.0
2017-03-14 09:40:00,21.2,21.23,21.05,21.08,341573.0,13.5255,13.5446,13.4298,13.4489,341573.0
2017-03-14 09:50:00,21.07,21.09,20.95,21.02,424541.0,13.4426,13.4553,13.366,13.4107,424541.0
2017-03-14 10:00:00,21.02,21.1,21.01,21.02,380156.0,13.4107,13.4617,13.4043,13.4107,380156.0
2017-03-14 10:10:00,21.01,21.08,21.0,21.0,185431.0,13.4043,13.4489,13.3979,13.3979,185431.0
2017-03-14 10:20:00,21.01,21.08,21.0,21.07,191537.0,13.4043,13.4489,13.3979,13.4426,191537.0
2017-03-14 10:30:00,21.07,21.08,21.01,21.04,323704.0,13.4426,13.4489,13.4043,13.4234,323704.0
2017-03-14 10:40:00,21.04,21.08,21.02,21.05,259927.0,13.4234,13.4489,13.4107,13.4298,259927.0
2017-03-14 10:50:00,21.05,21.08,21.04,21.06,137302.0,13.4298,13.4489,13.4234,13.4362,137302.0
2017-03-14 11:00:00,21.07,21.08,21.02,21.05,169707.0,13.4426,13.4489,13.4107,13.4298,169707.0
2017-03-14 11:10:00,21.05,21.19,21.01,21.17,386714.0,13.4298,13.5191,13.4043,13.5064,386714.0
2017-03-14 11:20:00,21.16,21.26,21.14,21.21,380877.0,13.5,13.5638,13.4872,13.5319,380877.0
2017-03-14 11:30:00,21.22,21.22,21.11,21.13,216555.0,13.5383,13.5383,13.4681,13.4808,216555.0
2017-03-14 11:40:00,21.13,21.17,21.11,21.13,88079.0,13.4808,13.5064,13.4681,13.4808,88079.0
2017-03-14 11:50:00,21.13,21.16,21.09,21.11,99674.0,13.4808,13.5,13.4553,13.4681,99674.0
2017-03-14 12:00:00,21.11,21.12,21.04,21.05,173191.0,13.4681,13.4745,13.4234,13.4298,173191.0
2017-03-14 12:10:00,21.05,21.08,21.03,21.05,169502.0,13.4298,13.4489,13.417,13.4298,169502.0
2017-03-14 12:20:00,21.06,21.1,21.05,21.08,91060.0,13.4362,13.4617,13.4298,13.4489,91060.0
2017-03-14 12:30:00,21.07,21.12,21.04,21.05,139466.0,13.4426,13.4745,13.4234,13.4298,139466.0
2017-03-14 12:40:00,21.05,21.08,21.02,21.04,138601.0,13.4298,13.4489,13.4107,13.4234,138601.0
2017-03-14 12:50:00,21.04,21.07,21.03,21.04,100821.0,13.4234,13.4426,13.417,13.4234,100821.0
2017-03-14 13:00:00,21.04,21.09,21.04,21.05,87642.0,13.4234,13.4553,13.4234,13.4298,87642.0
2017-03-14 13:10:00,21.05,21.12,21.05,21.07,144070.0,13.4298,13.4745,13.4298,13.4426,144070.0
2017-03-14 13:20:00,21.08,21.08,21.04,21.07,164564.0,13.4489,13.4489,13.4234,13.4426,164564.0
2017-03-14 13:30:00,21.07,21.08,21.0,21.0,134477.0,13.4426,13.4489,13.3979,13.3979,134477.0
2017-03-14 13:40:00,21.01,21.04,20.99,21.04,154055.0,13.4043,13.4234,13.3915,13.4234,154055.0
2017-03-14 13:50:00,21.04,21.04,21.0,21.02,132191.0,13.4234,13.4234,13.3979,13.4107,132191.0
2017-03-14 14:00:00,21.03,21.03,20.99,21.02,285818.0,13.417,13.417,13.3915,13.4107,285818.0
2017-03-14 14:10:00,21.02,21.03,21.0,21.02,147106.0,13.4107,13.417,13.3979,13.4107,147106.0
2017-03-14 14:20:00,21.02,21.03,21.0,21.02,106471.0,13.4107,13.417,13.3979,13.4107,106471.0
2017-03-14 14:30:00,21.01,21.06,21.0,21.03,148249.0,13.4043,13.4362,13.3979,13.417,148249.0
2017-03-14 14:40:00,21.02,21.05,21.0,21.0,162574.0,13.4107,13.4298,13.3979,13.3979,162574.0
2017-03-14 14:50:00,21.0,21.03,20.99,21.0,192912.0,13.3979,13.417,13.3915,13.3979,192912.0
2017-03-14 15:00:00,21.0,21.03,21.0,21.01,165424.0,13.3979,13.417,13.3979,13.4043,165424.0
2017-03-14 15:10:00,21.02,21.02,21.0,21.01,160498.0,13.4107,13.4107,13.3979,13.4043,160498.0
2017-03-14 15:20:00,21.0,21.09,21.0,21.09,228912.0,13.3979,13.4553,13.3979,13.4553,228912.0
2017-03-14 15:30:00,21.08,21.1,21.08,21.09,354804.0,13.4489,13.4617,13.4489,13.4553,354804.0
2017-03-14 15:40:00,21.08,21.09,21.05,21.09,436307.0,13.4489,13.4553,13.4298,13.4553,436307.0
2017-03-14 15:50:00,21.09,21.09,21.04,21.04,698813.0,13.4553,13.4553,13.4234,13.4234,698813.0
2017-03-15 09:30:00,21.3,21.36,21.22,21.25,257682.0,13.5893,13.6276,13.5383,13.5574,257682.0
2017-03-15 09:40:00,21.25,21.26,21.2,21.26,227700.0,13.5574,13.5638,13.5255,13.5638,227700.0
2017-03-15 09:50:00,21.27,21.33,21.25,21.26,256256.0,13.5702,13.6084,13.5574,13.5638,256256.0
2017-03-15 10:00:00,21.26,21.3,21.22,21.28,164806.0,13.5638,13.5893,13.5383,13.5765,164806.0
2017-03-15 10:10:00,21.28,21.28,21.19,21.21,157472.0,13.5765,13.5765,13.5191,13.5319,157472.0
2017-03-15 10:20:00,21.21,21.3,21.21,21.29,251389.0,13.5319,13.5893,13.5319,13.5829,251389.0
2017-03-15 10:30:00,21.3,21.35,21.26,21.32,179047.0,13.5893,13.6212,13.5638,13.6021,179047.0
2017-03-15 10:40:00,21.32,21.34,21.26,21.27,241358.0,13.6021,13.6148,13.5638,13.5702,241358.0
2017-03-15 10:50:00,21.26,21.33,21.25,21.3,123980.0,13.5638,13.6084,13.5574,13.5893,123980.0
2017-03-15 11:00:00,21.3,21.37,21.3,21.32,363523.0,13.5893,13.634,13.5893,13.6021,363523.0
2017-03-15 11:10:00,21.32,21.34,21.29,21.31,137289.0,13.6021,13.6148,13.5829,13.5957,137289.0
2017-03-15 11:20:00,21.32,21.32,21.27,21.29,183841.0,13.6021,13.6021,13.5702,13.5829,183841.0
2017-03-15 11:30:00,21.29,21.35,21.29,21.34,140313.0,13.5829,13.6212,13.5829,13.6148,140313.0
2017-03-15 11:40:00,21.34,21.37,21.33,21.34,100359.0,13.6148,13.634,13.6084,13.6148,100359.0
2017-03-15 11:50:00,21.34,21.42,21.32,21.42,225307.0,13.6148,13.6659,13.6021,13.6659,225307.0
2017-03-15 12:00:00,21.42,21.44,21.39,21.42,164459.0,13.6659,13.6786,13.6467,13.6659,164459.0
2017-03-15 12:10:00,21.42,21.44,21.41,21.43,82958.0,13.6659,13.6786,13.6595,13.6722,82958.0
2017-03-15 12:20:00,21.43,21.44,21.38,21.39,104793.0,13.6722,13.6786,13.6403,13.6467,104793.0
2017-03-15 12:30:00,21.39,21.44,21.36,21.43,132636.0,13.6467,13.6786,13.6276,13.6722,132636.0
2017-03-15 12:40:00,21.43,21.44,21.37,21.4,119320.0,13.6722,13.6786,13.634,13.6531,119320.0
2017-03-15 12:50:00,21.39,21.42,21.39,21.41,92974.0,13.6467,13.6659,13.6467,13.6595,92974.0
2017-03-15 13:00:00,21.41,21.43,21.37,21.38,175800.0,13.6595,13.6722,13.634,13.6403,175800.0
2017-03-15 13:10:00,21.38,21.4,21.36,21.37,77520.0,13.6403,13.6531,13.6276,13.634,77520.0
2017-03-15 13:20:00,21.36,21.39,21.34,21.37,147989.0,13.6276,13.6467,13.6148,13.634,147989.0
2017-03-15 13:30:00,21.38,21.41,21.37,21.39,79072.0,13.6403,13.6595,13.634,13.6467,79072.0
2017-03-15 13:40:00,21.4,21.41,21.35,21.36,126675.0,13.6531,13.6595,13.6212,13.6276,126675.0
2017-03-15 13:50:00,21.36,21.42,21.36,21.42,140134.0,13.6276,13.6659,13.6276,13.6659,140134.0
2017-03-15 14:00:00,21.42,21.55,21.42,21.51,416178.0,13.6659,13.7488,13.6659,13.7233,416178.0
2017-03-15 14:10:00,21.51,21.53,21.44,21.45,232876.0,13.7233,13.736,13.6786,13.685,232876.0
2017-03-15 14:20:00,21.45,21.5,21.44,21.46,274748.0,13.685,13.7169,13.6786,13.6914,274748.0
2017-03-15 14:30:00,21.47,21.47,21.41,21.46,182006.0,13.6978,13.6978,13.6595,13.6914,182006.0
2017-03-15 14:40:00,21.46,21.51,21.44,21.48,374388.0,13.6914,13.7233,13.6786,13.7041,374388.0
2017-03-15 14:50:00,21.48,21.54,21.47,21.48,387617.0,13.7041,13.7424,13.6978,13.7041,387617.0
2017-03-15 15:00:00,21.48,21.54,21.47,21.51,358677.0,13.7041,13.7424,13.6978,13.7233,358677.0
2017-03-15 15:10:00,21.52,21.56,21.5,21.56,404482.0,13.7297,13.7552,13.7169,13.7552,404482.0
2017-03-15 15:20:00,21.55,21.56,21.51,21.52,240213.0,13.7488,13.7552,13.7233,13.7297,240213.0
2017-03-15 15:30:00,21.51,21.63,21.51,21.62,424838.0,13.7233,13.7998,13.7233,13.7935,424838.0
2017-03-15 15:40:00,21.62,21.65,21.6,21.64,528637.0,13.7935,13.8126,13.7807,13.8062,528637.0
2017-03-15 15:50:00,21.64,21.71,21.62,21.65,1313578.0,13.8062,13.8509,13.7935,13.8126,1313578.0
2017-03-16 09:30:00,21.66,21.7,21.36,21.56,530079.0,13.819,13.8445,13.6276,13.7552,530079.0
2017-03-16 09:40:00,21.56,21.59,21.48,21.49,255462.0,13.7552,13.7743,13.7041,13.7105,255462.0
2017-03-16 09:50:00,21.5,21.59,21.49,21.57,206581.0,13.7169,13.7743,13.7105,13.7616,206581.0
2017-03-16 10:00:00,21.58,21.63,21.53,21.53,174988.0,13.7679,13.7998,13.736,13.736,174988.0
2017-03-16 10:10:00,21.53,21.55,21.42,21.46,196967.0,13.736,13.7488,13.6659,13.6914,196967.0
2017-03-16 10:20:00,21.46,21.52,21.43,21.52,143457.0,13.6914,13.7297,13.6722,13.7297,143457.0
2017-03-16 10:30:00,21.52,21.55,21.49,21.49,252202.0,13.7297,13.7488,13.7105,13.7105,252202.0
2017-03-16 10:40:00,21.49,21.65,21.49,21.63,341214.0,13.7105,13.8126,13.7105,13.7998,341214.0
2017-03-16 10:50:00,21.63,21.63,21.52,21.52,149554.0,13.7998,13.7998,13.7297,13.7297,149554.0
2017-03-16 11:00:00,21.52,21.55,21.48,21.55,150708.0,13.7297,13.7488,13.7041,13.7488,150708.0
2017-03-16 11:10:00,21.55,21.57,21.51,21.51,133799.0,13.7488,13.7616,13.7233,13.7233,133799.0
2017-03-16 11:20:00,21.51,21.53,21.46,21.47,105170.0,13.7233,13.736,13.6914,13.6978,105170.0
2017-03-16 11:30:00,21.47,21.52,21.46,21.52,75477.0,13.6978,13.7297,13.6914,13.7297,75477.0
2017-03-16 11:40:00,21.52,21.57,21.51,21.56,126431.0,13.7297,13.7616,13.7233,13.7552,126431.0
2017-03-16 11:50:00,21.56,21.65,21.56,21.64,176924.0,13.7552,13.8126,13.7552,13.8062,176924.0
2017-03-16 12:00:00,21.64,21.64,21.53,21.55,128737.0,13.8062,13.8062,13.736,13.7488,128737.0
2017-03-16 12:10:00,21.54,21.59,21.54,21.59,75851.0,13.7424,13.7743,13.7424,13.7743,75851.0
2017-03-16 12:20:00,21.59,21.63,21.58,21.62,102640.0,13.7743,13.7998,13.7679,13.7935,102640.0
2017-03-16 12:30:00,21.61,21.62,21.59,21.59,95526.0,13.7871,13.7935,13.7743,13.7743,95526.0
2017-03-16 12:40:00,21.59,21.62,21.59,21.6,97790.0,13.7743,13.7935,13.7743,13.7807,97790.0
2017-03-16 12:50:00,21.6,21.64,21.6,21.63,80765.0,13.7807,13.8062,13.7807,13.7998,80765.0
2017-03-16 13:00:00,21.62,21.63,21.58,21.59,84645.0,13.7935,13.7998,13.7679,13.7743,84645.0
2017-03-16 13:10:00,21.59,21.59,21.56,21.59,86466.0,13.7743,13.7743,13.7552,13.7743,86466.0
2017-03-16 13:20:00,21.59,21.59,21.55,21.55,79203.0,13.7743,13.7743,13.7488,13.7488,79203.0
2017-03-16 13:30:00,21.56,21.58,21.55,21.56,99418.0,13.7552,13.7679,13.7488,13.7552,99418.0
2017-03-16 13:40:00,21.55,21.65,21.55,21.64,214888.0,13.7488,13.8126,13.7488,13.8062,214888.0
2017-03-16 13:50:00,21.64,21.69,21.63,21.65,132454.0,13.8062,13.8381,13.7998,13.8126,132454.0
2017-03-16 14:00:00,21.65,21.67,21.63,21.64,200385.0,13.8126,13.8254,13.7998,13.8062,200385.0
2017-03-16 14:10:00,21.64,21.68,21.64,21.64,134463.0,13.8062,13.8317,13.8062,13.8062,134463.0
2017-03-16 14:20:00,21.64,21.67,21.62,21.65,126735.0,13.8062,13.8254,13.7935,13.8126,126735.0
2017-03-16 14:30:00,21.64,21.65,21.63,21.63,80487.0,13.8062,13.8126,13.7998,13.7998,80487.0
2017-03-16 14:40:00,21.63,21.64,21.59,21.59,145702.0,13.7998,13.8062,13.7743,13.7743,145702.0
2017-03-16 14:50:00,21.6,21.63,21.59,21.6,160090.0,13.7807,13.7998,13.7743,13.7807,160090.0
2017-03-16 15:00:00,21.6,21.61,21.58,21.6,94908.0,13.7807,13.7871,13.7679,13.7807,94908.0
2017-03-16 15:10:00,21.6,21.61,21.58,21.59,113090.0,13.7807,13.7871,13.7679,13.7743,113090.0
2017-03-16 15:20:00,21.59,21.6,21.56,21.57,173943.0,13.7743,13.7807,13.7552,13.7616,173943.0
2017-03-16 15:30:00,21.57,21.57,21.55,21.57,150725.0,13.7616,13.7616,13.7488,13.7616,150725.0
2017-03-16 15:40:00,21.57,21.57,21.54,21.54,349179.0,13.7616,13.7616,13.7424,13.7424,349179.0
2017-03-16 15:50:00,21.55,21.56,21.54,21.56,581697.0,13.7488,13.7552,13.7424,13.7552,581697.0
2017-03-17 09:30:00,21.61,21.72,21.59,21.67,1995114.0,13.7871,13.8573,13.7743,13.8254,1995114.0
2017-03-17 09:40:00,21.66,21.74,21.62,21.66,176146.0,13.819,13.87,13.7935,13.819,176146.0
2017-03-17 09:50:00,21.66,21.71,21.63,21.71,147955.0,13.819,13.8509,13.7998,13.8509,147955.0
2017-03-17 10:00:00,21.71,21.72,21.64,21.67,275402.0,13.8509,13.8573,13.8062,13.8254,275402.0
2017-03-17 10:10:00,21.67,21.69,21.61,21.64,258266.0,13.8254,13.8381,13.7871,13.8062,258266.0
2017-03-17 10:20:00,21.64,21.67,21.6,21.61,440683.0,13.8062,13.8254,13.7807,13.7871,440683.0
2017-03-17 10:30:00,21.62,21.64,21.55,21.55,102643.0,13.7935,13.8062,13.7488,13.7488,102643.0
2017-03-17 10:40:00,21.56,21.57,21.5,21.52,222273.0,13.7552,13.7616,13.7169,13.7297,222273.0
2017-03-17 10:50:00,21.51,21.57,21.51,21.55,168850.0,13.7233,13.7616,13.7233,13.7488,168850.0
2017-03-17 11:00:00,21.55,21.56,21.53,21.55,97119.0,13.7488,13.7552,13.736,13.7488,97119.0
2017-03-17 11:10:00,21.55,21.56,21.52,21.55,129747.0,13.7488,13.7552,13.7297,13.7488,129747.0
2017-03-17 11:20:00,21.56,21.57,21.54,21.54,98294.0,13.7552,13.7616,13.7424,13.7424,98294.0
2017-03-17 11:30:00,21.53,21.55,21.48,21.49,164058.0,13.736,13.7488,13.7041,13.7105,164058.0
2017-03-17 11:40:00,21.48,21.51,21.47,21.47,107335.0,13.7041,13.7233,13.6978,13.6978,107335.0
2017-03-17 11:50:00,21.48,21.51,21.46,21.49,105450.0,13.7041,13.7233,13.6914,13.7105,105450.0
2017-03-17 12:00:00,21.48,21.5,21.47,21.49,99809.0,13.7041,13.7169,13.6978,13.7105,99809.0
2017-03-17 12:10:00,21.5,21.5,21.47,21.49,119527.0,13.7169,13.7169,13.6978,13.7105,119527.0
2017-03-17 12:20:00,21.49,21.49,21.48,21.48,53042.0,13.7105,13.7105,13.7041,13.7041,53042.0
2017-03-17 12:30:00,21.48,21.49,21.44,21.45,108776.0,13.7041,13.7105,13.6786,13.685,108776.0
2017-03-17 12:40:00,21.45,21.46,21.43,21.44,119791.0,13.685,13.6914,13.6722,13.6786,119791.0
2017-03-17 12:50:00,21.43,21.44,21.4,21.42,129741.0,13.6722,13.6786,13.6531,13.6659,129741.0
2017-03-17 13:00:00,21.42,21.43,21.41,21.41,102707.0,13.6659,13.6722,13.6595,13.6595,102707.0
2017-03-17 13:10:00,21.41,21.42,21.38,21.42,183555.0,13.6595,13.6659,13.6403,13.6659,183555.0
2017-03-17 13:20:00,21.42,21.47,21.41,21.46,173515.0,13.6659,13.6978,13.6595,13.6914,173515.0
2017-03-17 13:30:00,21.46,21.46,21.42,21.42,89041.0,13.6914,13.6914,13.6659,13.6659,89041.0
2017-03-17 13:40:00,21.43,21.43,21.37,21.38,112586.0,13.6722,13.6722,13.634,13.6403,112586.0
2017-03-17 13:50:00,21.37,21.39,21.37,21.39,127823.0,13.634,13.6467,13.634,13.6467,127823.0
2017-03-17 14:00:00,21.39,21.43,21.38,21.43,132487.0,13.6467,13.6722,13.6403,13.6722,132487.0
2017-03-17 14:10:00,21.43,21.44,21.41,21.44,274645.0,13.6722,13.6786,13.6595,13.6786,274645.0
2017-03-17 14:20:00,21.44,21.44,21.41,21.41,138154.0,13.6786,13.6786,13.6595,13.6595,138154.0
2017-03-17 14:30:00,21.41,21.42,21.39,21.39,101106.0,13.6595,13.6659,13.6467,13.6467,101106.0
2017-03-17 14:40:00,21.39,21.41,21.39,21.4,196588.0,13.6467,13.6595,13.6467,13.6531,196588.0
2017-03-17 14:50:00,21.41,21.41,21.39,21.4,175165.0,13.6595,13.6595,13.6467,13.6531,175165.0
2017-03-17 15:00:00,21.39,21.4,21.38,21.4,242432.0,13.6467,13.6531,13.6403,13.6531,242432.0
2017-03-17 15:10:00,21.39,21.4,21.34,21.35,236999.0,13.6467,13.6531,13.6148,13.6212,236999.0
2017-03-17 15:20:00,21.35,21.35,21.3,21.31,332672.0,13.6212,13.6212,13.5893,13.5957,332672.0
2017-03-17 15:30:00,21.3,21.33,21.26,21.33,451513.0,13.5893,13.6084,13.5638,13.6084,451513.0
2017-03-17 15:40:00,21.32,21.35,21.3,21.3,728278.0,13.6021,13.6212,13.5893,13.5893,728278.0
2017-03-17 15:50:00,21.3,21.32,21.27,21.27,1387091.0,13.5893,13.6021,13.5702,13.5702,1387091.0
2017-03-20 09:30:00,21.1,21.22,21.1,21.14,424658.0,13.4617,13.5383,13.4617,13.4872,424658.0
2017-03-20 09:40:00,21.14,21.19,21.12,21.18,296131.0,13.4872,13.5191,13.4745,13.5127,296131.0
2017-03-20 09:50:00,21.18,21.19,21.11,21.13,244313.0,13.5127,13.5191,13.4681,13.4808,244313.0
2017-03-20 10:00:00,21.12,21.18,21.12,21.16,272464.0,13.4745,13.5127,13.4745,13.5,272464.0
2017-03-20 10:10:00,21.16,21.17,21.11,21.16,301124.0,13.5,13.5064,13.4681,13.5,301124.0
2017-03-20 10:20:00,21.16,21.18,21.13,21.13,159814.0,13.5,13.5127,13.4808,13.4808,159814.0
2017-03-20 10:30:00,21.14,21.16,21.11,21.14,169857.0,13.4872,13.5,13.4681,13.4872,169857.0
2017-03-20 10:40:00,21.14,21.14,21.11,21.11,109320.0,13.4872,13.4872,13.4681,13.4681,109320.0
2017-03-20 10:50:00,21.12,21.2,21.11,21.19,436196.0,13.4745,13.5255,13.4681,13.5191,436196.0
2017-03-20 11:00:00,21.19,21.23,21.18,21.21,219571.0,13.5191,13.5446,13.5127,13.5319,219571.0
2017-03-20 11:10:00,21.21,21.22,21.17,21.19,138530.0,13.5319,13.5383,13.5064,13.5191,138530.0
2017-03-20 11:20:00,21.2,21.21,21.17,21.21,94723.0,13.5255,13.5319,13.5064,13.5319,94723.0
2017-03-20 11:30:00,21.21,21.21,21.14,21.15,257772.0,13.5319,13.5319,13.4872,13.4936,257772.0
2017-03-20 11:40:00,21.15,21.16,21.13,21.14,91103.0,13.4936,13.5,13.4808,13.4872,91103.0
2017-03-20 11:50:00,21.14,21.15,21.12,21.14,213701.0,13.4872,13.4936,13.4745,13.4872,213701.0
2017-03-20 12:00:00,21.14,21.15,21.05,21.08,408479.0,13.4872,13.4936,13.4298,13.4489,408479.0
2017-03-20 12:10:00,21.09,21.14,21.08,21.13,302472.0,13.4553,13.4872,13.4489,13.4808,302472.0
2017-03-20 12:20:00,21.13,21.15,21.11,21.12,151715.0,13.4808,13.4936,13.4681,13.4745,151715.0
2017-03-20 12:30:00,21.11,21.12,21.1,21.12,92894.0,13.4681,13.4745,13.4617,13.4745,92894.0
2017-03-20 12:40:00,21.11,21.12,21.07,21.09,149359.0,13.4681,13.4745,13.4426,13.4553,149359.0
2017-03-20 12:50:00,21.08,21.11,21.07,21.08,161654.0,13.4489,13.4681,13.4426,13.4489,161654.0
2017-03-20 13:00:00,21.08,21.09,21.05,21.06,157408.0,13.4489,13.4553,13.4298,13.4362,157408.0
2017-03-20 13:10:00,21.06,21.07,21.02,21.03,124966.0,13.4362,13.4426,13.4107,13.417,124966.0
2017-03-20 13:20:00,21.04,21.04,21.01,21.02,180388.0,13.4234,13.4234,13.4043,13.4107,180388.0
2017-03-20 13:30:00,21.01,21.09,21.01,21.07,167652.0,13.4043,13.4553,13.4043,13.4426,167652.0
2017-03-20 13:40:00,21.08,21.08,21.02,21.05,282886.0,13.4489,13.4489,13.4107,13.4298,282886.0
2017-03-20 13:50:00,21.05,21.07,21.05,21.07,117197.0,13.4298,13.4426,13.4298,13.4426,117197.0
2017-03-20 14:00:00,21.07,21.07,21.02,21.03,96247.0,13.4426,13.4426,13.4107,13.417,96247.0
2017-03-20 14:10:00,21.04,21.06,21.01,21.01,209059.0,13.4234,13.4362,13.4043,13.4043,209059.0
2017-03-20 14:20:00,21.02,21.04,21.0,21.04,150595.0,13.4107,13.4234,13.3979,13.4234,150595.0
2017-03-20 14:30:00,21.04,21.04,21.01,21.03,187796.0,13.4234,13.4234,13.4043,13.417,187796.0
2017-03-20 14:40:00,21.03,21.03,20.99,21.01,173592.0,13.417,13.417,13.3915,13.4043,173592.0
2017-03-20 14:50:00,21.01,21.03,21.0,21.03,126522.0,13.4043,13.417,13.3979,13.417,126522.0
2017-03-20 15:00:00,21.03,21.06,21.02,21.05,141322.0,13.417,13.4362,13.4107,13.4298,141322.0
2017-03-20 15:10:00,21.05,21.09,21.04,21.07,196300.0,13.4298,13.4553,13.4234,13.4426,196300.0
2017-03-20 15:20:00,21.08,21.1,21.05,21.1,256832.0,13.4489,13.4617,13.4298,13.4617,256832.0
2017-03-20 15:30:00,21.1,21.16,21.09,21.16,391710.0,13.4617,13.5,13.4553,13.5,391710.0
2017-03-20 15:40:00,21.16,21.18,21.13,21.18,421673.0,13.5,13.5127,13.4808,13.5127,421673.0
2017-03-20 15:50:00,21.17,21.19,21.15,21.19,870341.0,13.5064,13.5191,13.4936,13.5191,870341.0
2017-03-21 09:30:00,21.25,21.42,21.24,21.33,558905.0,13.5574,13.6659,13.551,13.6084,558905.0
2017-03-21 09:40:00,21.32,21.33,21.21,21.24,202795.0,13.6021,13.6084,13.5319,13.551,202795.0
2017-03-21 09:50:00,21.24,21.24,21.15,21.19,343293.0,13.551,13.551,13.4936,13.5191,343293.0
2017-03-21 10:00:00,21.19,21.19,21.06,21.07,262917.0,13.5191,13.5191,13.4362,13.4426,262917.0
2017-03-21 10:10:00,21.07,21.1,21.02,21.05,384172.0,13.4426,13.4617,13.4107,13.4298,384172.0
2017-03-21 10:20:00,21.05,21.12,20.96,21.0,315295.0,13.4298,13.4745,13.3724,13.3979,315295.0
2017-03-21 10:30:00,21.0,21.03,20.94,21.01,413311.0,13.3979,13.417,13.3596,13.4043,413311.0
2017-03-21 10:40:00,21.01,21.05,20.94,20.95,156101.0,13.4043,13.4298,13.3596,13.366,156101.0
2017-03-21 10:50:00,20.95,20.95,20.87,20.92,385952.0,13.366,13.366,13.315,13.3469,385952.0
2017-03-21 11:00:00,20.92,20.97,20.9,20.92,184749.0,13.3469,13.3788,13.3341,13.3469,184749.0
2017-03-21 11:10:00,20.92,20.95,20.89,20.9,176134.0,13.3469,13.366,13.3277,13.3341,176134.0
2017-03-21 11:20:00,20.9,20.95,20.88,20.95,435628.0,13.3341,13.366,13.3213,13.366,435628.0
2017-03-21 11:30:00,20.95,20.96,20.87,20.89,286569.0,13.366,13.3724,13.315,13.3277,286569.0
2017-03-21 11:40:00,20.9,20.92,20.87,20.89,792323.0,13.3341,13.3469,13.315,13.3277,792323.0
2017-03-21 11:50:00,20.89,20.93,20.88,20.92,708629.0,13.3277,13.3532,13.3213,13.3469,708629.0
2017-03-21 12:00:00,20.92,20.96,20.9,20.94,630251.0,13.3469,13.3724,13.3341,13.3596,630251.0
2017-03-21 12:10:00,20.93,20.96,20.93,20.95,155867.0,13.3532,13.3724,13.3532,13.366,155867.0
2017-03-21 12:20:00,20.95,20.96,20.9,20.9,206204.0,13.366,13.3724,13.3341,13.3341,206204.0
2017-03-21 12:30:00,20.91,20.92,20.88,20.9,216246.0,13.3405,13.3469,13.3213,13.3341,216246.0
2017-03-21 12:40:00,20.91,20.91,20.83,20.84,267465.0,13.3405,13.3405,13.2894,13.2958,267465.0
2017-03-21 12:50:00,20.84,20.92,20.84,20.91,414693.0,13.2958,13.3469,13.2958,13.3405,414693.0
2017-03-21 13:00:00,20.91,20.91,20.86,20.88,239496.0,13.3405,13.3405,13.3086,13.3213,239496.0
2017-03-21 13:10:00,20.88,20.88,20.83,20.84,255431.0,13.3213,13.3213,13.2894,13.2958,255431.0
2017-03-21 13:20:00,20.83,20.84,20.81,20.83,261939.0,13.2894,13.2958,13.2767,13.2894,261939.0
2017-03-21 13:30:00,20.82,20.84,20.79,20.8,125900.0,13.2831,13.2958,13.2639,13.2703,125900.0
2017-03-21 13:40:00,20.79,20.8,20.76,20.79,192798.0,13.2639,13.2703,13.2448,13.2639,192798.0
2017-03-21 13:50:00,20.78,20.8,20.74,20.75,181048.0,13.2575,13.2703,13.232,13.2384,181048.0
2017-03-21 14:00:00,20.75,20.78,20.74,20.78,296603.0,13.2384,13.2575,13.232,13.2575,296603.0
2017-03-21 14:10:00,20.78,20.88,20.76,20.87,296366.0,13.2575,13.3213,13.2448,13.315,296366.0
2017-03-21 14:20:00,20.87,20.88,20.8,20.84,256219.0,13.315,13.3213,13.2703,13.2958,256219.0
2017-03-21 14:30:00,20.84,20.9,20.84,20.89,204389.0,13.2958,13.3341,13.2958,13.3277,204389.0
2017-03-21 14:40:00,20.89,20.9,20.83,20.87,345526.0,13.3277,13.3341,13.2894,13.315,345526.0
2017-03-21 14:50:00,20.87,20.94,20.85,20.94,170490.0,13.315,13.3596,13.3022,13.3596,170490.0
2017-03-21 15:00:00,20.93,21.01,20.92,21.0,252030.0,13.3532,13.4043,13.3469,13.3979,252030.0
2017-03-21 15:10:00,21.0,21.05,20.99,21.01,481782.0,13.3979,13.4298,13.3915,13.4043,481782.0
2017-03-21 15:20:00,21.02,21.07,20.99,21.07,638792.0,13.4107,13.4426,13.3915,13.4426,638792.0
2017-03-21 15:30:00,21.06,21.06,20.93,20.94,664981.0,13.4362,13.4362,13.3532,13.3596,664981.0
2017-03-21 15:40:00,20.93,20.97,20.89,20.94,509017.0,13.3532,13.3788,13.3277,13.3596,509017.0
2017-03-21 15:50:00,20.94,20.96,20.91,20.94,1102690.0,13.3596,13.3724,13.3405,13.3596,1102690.0
2017-03-22 09:30:00,20.92,21.0,20.72,20.75,543022.0,13.3469,13.3979,13.2193,13.2384,543022.0
2017-03-22 09:40:00,20.75,20.88,20.75,20.87,269148.0,13.2384,13.3213,13.2384,13.315,269148.0
2017-03-22 09:50:00,20.87,20.88,20.75,20.76,152203.0,13.315,13.3213,13.2384,13.2448,152203.0
2017-03-22 10:00:00,20.76,20.81,20.74,20.8,163107.0,13.2448,13.2767,13.232,13.2703,163107.0
2017-03-22 10:10:00,20.81,20.81,20.71,20.72,188336.0,13.2767,13.2767,13.2129,13.2193,188336.0
2017-03-22 10:20:00,20.73,20.79,20.72,20.79,211122.0,13.2256,13.2639,13.2193,13.2639,211122.0
2017-03-22 10:30:00,20.78,20.83,20.72,20.8,290449.0,13.2575,13.2894,13.2193,13.2703,290449.0
2017-03-22 10:40:00,20.8,20.83,20.74,20.75,144267.0,13.2703,13.2894,13.232,13.2384,144267.0
2017-03-22 10:50:00,20.75,20.79,20.71,20.76,164470.0,13.2384,13.2639,13.2129,13.2448,164470.0
2017-03-22 11:00:00,20.77,20.79,20.72,20.72,112356.0,13.2512,13.2639,13.2193,13.2193,112356.0
2017-03-22 11:10:00,20.73,20.85,20.71,20.84,171873.0,13.2256,13.3022,13.2129,13.2958,171873.0
2017-03-22 11:20:00,20.83,20.89,20.81,20.83,346137.0,13.2894,13.3277,13.2767,13.2894,346137.0
2017-03-22 11:30:00,20.83,20.85,20.78,20.81,118216.0,13.2894,13.3022,13.2575,13.2767,118216.0
2017-03-22 11:40:00,20.81,20.85,20.8,20.82,142216.0,13.2767,13.3022,13.2703,13.2831,142216.0
2017-03-22 11:50:00,20.82,20.87,20.81,20.86,152210.0,13.2831,13.315,13.2767,13.3086,152210.0
2017-03-22 12:00:00,20.86,20.95,20.85,20.92,381283.0,13.3086,13.366,13.3022,13.3469,381283.0
2017-03-22 12:10:00,20.92,20.94,20.9,20.94,354748.0,13.3469,13.3596,13.3341,13.3596,354748.0
2017-03-22 12:20:00,20.94,20.98,20.9,20.94,297458.0,13.3596,13.3851,13.3341,13.3596,297458.0
2017-03-22 12:30:00,20.95,21.02,20.94,20.96,253107.0,13.366,13.4107,13.3596,13.3724,253107.0
2017-03-22 12:40:00,20.96,20.98,20.94,20.96,309672.0,13.3724,13.3851,13.3596,13.3724,309672.0
2017-03-22 12:50:00,20.96,20.99,20.95,20.98,201886.0,13.3724,13.3915,13.366,13.3851,201886.0
2017-03-22 13:00:00,20.98,20.98,20.92,20.96,180331.0,13.3851,13.3851,13.3469,13.3724,180331.0
2017-03-22 13:10:00,20.96,20.98,20.94,20.98,108472.0,13.3724,13.3851,13.3596,13.3851,108472.0
2017-03-22 13:20:00,20.98,21.01,20.96,21.0,226261.0,13.3851,13.4043,13.3724,13.3979,226261.0
2017-03-22 13:30:00,21.01,21.06,20.99,21.04,135118.0,13.4043,13.4362,13.3915,13.4234,135118.0
2017-03-22 13:40:00,21.05,21.05,20.99,21.01,158746.0,13.4298,13.4298,13.3915,13.4043,158746.0
2017-03-22 13:50:00,21.01,21.03,21.0,21.0,98481.0,13.4043,13.417,13.3979,13.3979,98481.0
2017-03-22 14:00:00,21.01,21.07,20.99,21.07,170583.0,13.4043,13.4426,13.3915,13.4426,170583.0
2017-03-22 14:10:00,21.07,21.1,21.04,21.05,184039.0,13.4426,13.4617,13.4234,13.4298,184039.0
2017-03-22 14:20:00,21.05,21.09,21.0,21.01,266647.0,13.4298,13.4553,13.3979,13.4043,266647.0
2017-03-22 14:30:00,21.02,21.05,21.01,21.04,142742.0,13.4107,13.4298,13.4043,13.4234,142742.0
2017-03-22 14:40:00,21.04,21.04,21.0,21.03,131791.0,13.4234,13.4234,13.3979,13.417,131791.0
2017-03-22 14:50:00,21.02,21.04,21.0,21.0,113810.0,13.4107,13.4234,13.3979,13.3979,113810.0
2017-03-22 15:00:00,21.01,21.05,21.0,21.03,149082.0,13.4043,13.4298,13.3979,13.417,149082.0
2017-03-22 15:10:00,21.04,21.13,21.01,21.12,1921488.0,13.4234,13.4808,13.4043,13.4745,1921488.0
2017-03-22 15:20:00,21.12,21.16,21.1,21.11,302159.0,13.4745,13.5,13.4617,13.4681,302159.0
2017-03-22 15:30:00,21.1,21.12,21.01,21.04,408741.0,13.4617,13.4745,13.4043,13.4234,408741.0
2017-03-22 15:40:00,21.04,21.06,21.0,21.01,528231.0,13.4234,13.4362,13.3979,13.4043,528231.0
2017-03-22 15:50:00,21.01,21.02,20.97,20.99,1164063.0,13.4043,13.4107,13.3788,13.3915,1164063.0
2017-03-23 09:30:00,21.02,21.2,21.0,21.16,594199.0,13.4107,13.5255,13.3979,13.5,594199.0
2017-03-23 09:40:00,21.16,21.25,21.09,21.09,354177.0,13.5,13.5574,13.4553,13.4553,354177.0
2017-03-23 09:50:00,21.1,21.1,20.98,21.05,537682.0,13.4617,13.4617,13.3851,13.4298,537682.0
2017-03-23 10:00:00,21.05,21.08,21.0,21.02,496093.0,13.4298,13.4489,13.3979,13.4107,496093.0
2017-03-23 10:10:00,21.02,21.05,21.0,21.04,89243.0,13.4107,13.4298,13.3979,13.4234,89243.0
2017-03-23 10:20:00,21.04,21.08,21.01,21.02,205327.0,13.4234,13.4489,13.4043,13.4107,205327.0
2017-03-23 10:30:00,21.01,21.05,21.0,21.03,400608.0,13.4043,13.4298,13.3979,13.417,400608.0
2017-03-23 10:40:00,21.02,21.03,20.98,21.0,187385.0,13.4107,13.417,13.3851,13.3979,187385.0
2017-03-23 10:50:00,21.0,21.03,20.98,20.99,193224.0,13.3979,13.417,13.3851,13.3915,193224.0
2017-03-23 11:00:00,20.99,21.05,20.98,21.03,220623.0,13.3915,13.4298,13.3851,13.417,220623.0
2017-03-23 11:10:00,21.02,21.14,21.02,21.13,295428.0,13.4107,13.4872,13.4107,13.4808,295428.0
2017-03-23 11:20:00,21.12,21.14,21.1,21.14,102400.0,13.4745,13.4872,13.4617,13.4872,102400.0
2017-03-23 11:30:00,21.13,21.17,21.11,21.14,112870.0,13.4808,13.5064,13.4681,13.4872,112870.0
2017-03-23 11:40:00,21.14,21.14,21.07,21.12,110003.0,13.4872,13.4872,13.4426,13.4745,110003.0
2017-03-23 11:50:00,21.12,21.12,21.06,21.07,119808.0,13.4745,13.4745,13.4362,13.4426,119808.0
2017-03-23 12:00:00,21.07,21.1,21.07,21.09,85832.0,13.4426,13.4617,13.4426,13.4553,85832.0
2017-03-23 12:10:00,21.09,21.14,21.08,21.12,107829.0,13.4553,13.4872,13.4489,13.4745,107829.0
2017-03-23 12:20:00,21.11,21.18,21.11,21.15,97788.0,13.4681,13.5127,13.4681,13.4936,97788.0
2017-03-23 12:30:00,21.14,21.15,21.11,21.13,78041.0,13.4872,13.4936,13.4681,13.4808,78041.0
2017-03-23 12:40:00,21.13,21.15,21.11,21.14,123480.0,13.4808,13.4936,13.4681,13.4872,123480.0
2017-03-23 12:50:00,21.14,21.19,21.13,21.18,132944.0,13.4872,13.5191,13.4808,13.5127,132944.0
2017-03-23 13:00:00,21.18,21.2,21.1,21.11,122217.0,13.5127,13.5255,13.4617,13.4681,122217.0
2017-03-23 13:10:00,21.11,21.15,21.09,21.15,233983.0,13.4681,13.4936,13.4553,13.4936,233983.0
2017-03-23 13:20:00,21.14,21.17,21.12,21.13,166198.0,13.4872,13.5064,13.4745,13.4808,166198.0
2017-03-23 13:30:00,21.13,21.19,21.1,21.18,175203.0,13.4808,13.5191,13.4617,13.5127,175203.0
2017-03-23 13:40:00,21.18,21.21,21.16,21.2,121119.0,13.5127,13.5319,13.5,13.5255,121119.0
2017-03-23 13:50:00,21.2,21.24,21.18,21.23,100343.0,13.5255,13.551,13.5127,13.5446,100343.0
2017-03-23 14:00:00,21.23,21.24,21.2,21.21,198038.0,13.5446,13.551,13.5255,13.5319,198038.0
2017-03-23 14:10:00,21.21,21.22,21.2,21.21,70794.0,13.5319,13.5383,13.5255,13.5319,70794.0
2017-03-23 14:20:00,21.21,21.23,21.2,21.2,100227.0,13.5319,13.5446,13.5255,13.5255,100227.0
2017-03-23 14:30:00,21.2,21.25,21.2,21.23,194841.0,13.5255,13.5574,13.5255,13.5446,194841.0
2017-03-23 14:40:00,21.23,21.26,21.22,21.23,161472.0,13.5446,13.5638,13.5383,13.5446,161472.0
2017-03-23 14:50:00,21.23,21.26,21.23,21.23,108596.0,13.5446,13.5638,13.5446,13.5446,108596.0
2017-03-23 15:00:00,21.23,21.23,21.17,21.18,181197.0,13.5446,13.5446,13.5064,13.5127,181197.0
2017-03-23 15:10:00,21.18,21.18,21.12,21.14,393739.0,13.5127,13.5127,13.4745,13.4872,393739.0
2017-03-23 15:20:00,21.14,21.2,21.14,21.16,454780.0,13.4872,13.5255,13.4872,13.5,454780.0
2017-03-23 15:30:00,21.16,21.18,21.11,21.18,319689.0,13.5,13.5127,13.4681,13.5127,319689.0
2017-03-23 15:40:00,21.18,21.19,21.13,21.18,361594.0,13.5127,13.5191,13.4808,13.5127,361594.0
2017-03-23 15:50:00,21.18,21.18,21.13,21.15,850484.0,13.5127,13.5127,13.4808,13.4936,850484.0
2017-03-24 09:30:00,21.15,21.38,21.09,21.38,634186.0,13.4936,13.6403,13.4553,13.6403,634186.0
2017-03-24 09:40:00,21.37,21.4,21.28,21.3,451236.0,13.634,13.6531,13.5765,13.5893,451236.0
2017-03-24 09:50:00,21.3,21.34,21.24,21.34,139247.0,13.5893,13.6148,13.551,13.6148,139247.0
2017-03-24 10:00:00,21.34,21.4,21.33,21.38,348089.0,13.6148,13.6531,13.6084,13.6403,348089.0
2017-03-24 10:10:00,21.37,21.44,21.36,21.39,323889.0,13.634,13.6786,13.6276,13.6467,323889.0
2017-03-24 10:20:00,21.38,21.39,21.31,21.32,263857.0,13.6403,13.6467,13.5957,13.6021,263857.0
2017-03-24 10:30:00,21.32,21.35,21.26,21.26,136580.0,13.6021,13.6212,13.5638,13.5638,136580.0
2017-03-24 10:40:00,21.26,21.33,21.26,21.32,296552.0,13.5638,13.6084,13.5638,13.6021,296552.0
2017-03-24 10:50:00,21.32,21.33,21.28,21.29,102956.0,13.6021,13.6084,13.5765,13.5829,102956.0
2017-03-24 11:00:00,21.29,21.3,21.24,21.24,93455.0,13.5829,13.5893,13.551,13.551,93455.0
2017-03-24 11:10:00,21.24,21.27,21.22,21.27,172980.0,13.551,13.5702,13.5383,13.5702,172980.0
2017-03-24 11:20:00,21.27,21.35,21.26,21.35,223690.0,13.5702,13.6212,13.5638,13.6212,223690.0
2017-03-24 11:30:00,21.35,21.42,21.34,21.36,152196.0,13.6212,13.6659,13.6148,13.6276,152196.0
2017-03-24 11:40:00,21.36,21.38,21.3,21.32,116687.0,13.6276,13.6403,13.5893,13.6021,116687.0
2017-03-24 11:50:00,21.32,21.38,21.32,21.36,93245.0,13.6021,13.6403,13.6021,13.6276,93245.0
2017-03-24 12:00:00,21.37,21.38,21.35,21.38,109388.0,13.634,13.6403,13.6212,13.6403,109388.0
2017-03-24 12:10:00,21.38,21.38,21.32,21.34,123315.0,13.6403,13.6403,13.6021,13.6148,123315.0
2017-03-24 12:20:00,21.34,21.4,21.33,21.38,125668.0,13.6148,13.6531,13.6084,13.6403,125668.0
2017-03-24 12:30:00,21.39,21.4,21.36,21.36,68204.0,13.6467,13.6531,13.6276,13.6276,68204.0
2017-03-24 12:40:00,21.37,21.38,21.34,21.37,129053.0,13.634,13.6403,13.6148,13.634,129053.0
2017-03-24 12:50:00,21.37,21.38,21.35,21.35,110819.0,13.634,13.6403,13.6212,13.6212,110819.0
2017-03-24 13:00:00,21.35,21.36,21.28,21.29,244684.0,13.6212,13.6276,13.5765,13.5829,244684.0
2017-03-24 13:10:00,21.29,21.32,21.26,21.32,102199.0,13.5829,13.6021,13.5638,13.6021,102199.0
2017-03-24 13:20:00,21.32,21.37,21.31,21.35,95836.0,13.6021,13.634,13.5957,13.6212,95836.0
2017-03-24 13:30:00,21.35,21.36,21.33,21.35,68975.0,13.6212,13.6276,13.6084,13.6212,68975.0
2017-03-24 13:40:00,21.35,21.37,21.34,21.36,85446.0,13.6212,13.634,13.6148,13.6276,85446.0
2017-03-24 13:50:00,21.36,21.37,21.33,21.35,200711.0,13.6276,13.634,13.6084,13.6212,200711.0
2017-03-24 14:00:00,21.35,21.38,21.34,21.34,105024.0,13.6212,13.6403,13.6148,13.6148,105024.0
2017-03-24 14:10:00,21.35,21.36,21.33,21.34,82101.0,13.6212,13.6276,13.6084,13.6148,82101.0
2017-03-24 14:20:00,21.33,21.34,21.29,21.32,113779.0,13.6084,13.6148,13.5829,13.6021,113779.0
2017-03-24 14:30:00,21.32,21.33,21.31,21.32,79491.0,13.6021,13.6084,13.5957,13.6021,79491.0
2017-03-24 14:40:00,21.31,21.32,21.28,21.31,131443.0,13.5957,13.6021,13.5765,13.5957,131443.0
2017-03-24 14:50:00,21.3,21.31,21.26,21.27,82570.0,13.5893,13.5957,13.5638,13.5702,82570.0
2017-03-24 15:00:00,21.28,21.29,21.25,21.27,223795.0,13.5765,13.5829,13.5574,13.5702,223795.0
2017-03-24 15:10:00,21.27,21.28,21.21,21.21,582775.0,13.5702,13.5765,13.5319,13.5319,582775.0
2017-03-24 15:20:00,21.21,21.22,21.17,21.2,567348.0,13.5319,13.5383,13.5064,13.5255,567348.0
2017-03-24 15:30:00,21.21,21.27,21.14,21.26,465409.0,13.5319,13.5702,13.4872,13.5638,465409.0
2017-03-24 15:40:00,21.26,21.28,21.14,21.16,406882.0,13.5638,13.5765,13.4872,13.5,406882.0
2017-03-24 15:50:00,21.15,21.19,21.13,21.15,1110665.0,13.4936,13.5191,13.4808,13.4936,1110665.0
2017-03-27 09:30:00,20.95,21.09,20.9,21.07,424120.0,13.366,13.4553,13.3341,13.4426,424120.0
2017-03-27 09:40:00,21.08,21.08,20.94,20.95,150007.0,13.4489,13.4489,13.3596,13.366,150007.0
2017-03-27 09:50:00,20.96,21.0,20.93,20.99,183930.0,13.3724,13.3979,13.3532,13.3915,183930.0
2017-03-27 10:00:00,20.99,20.99,20.91,20.92,157787.0,13.3915,13.3915,13.3405,13.3469,157787.0
2017-03-27 10:10:00,20.92,20.99,20.91,20.97,161519.0,13.3469,13.3915,13.3405,13.3788,161519.0
2017-03-27 10:20:00,20.98,20.98,20.94,20.96,108988.0,13.3851,13.3851,13.3596,13.3724,108988.0
2017-03-27 10:30:00,20.96,20.99,20.92,20.93,103206.0,13.3724,13.3915,13.3469,13.3532,103206.0
2017-03-27 10:40:00,20.93,20.96,20.88,20.88,369519.0,13.3532,13.3724,13.3213,13.3213,369519.0
2017-03-27 10:50:00,20.88,20.95,20.86,20.91,233739.0,13.3213,13.366,13.3086,13.3405,233739.0
2017-03-27 11:00:00,20.92,21.05,20.91,20.99,265785.0,13.3469,13.4298,13.3405,13.3915,265785.0
2017-03-27 11:10:00,21.0,21.02,20.98,21.02,114724.0,13.3979,13.4107,13.3851,13.4107,114724.0
2017-03-27 11:20:00,21.01,21.1,21.0,21.1,118961.0,13.4043,13.4617,13.3979,13.4617,118961.0
2017-03-27 11:30:00,21.1,21.1,21.04,21.08,170448.0,13.4617,13.4617,13.4234,13.4489,170448.0
2017-03-27 11:40:00,21.09,21.11,21.04,21.04,90316.0,13.4553,13.4681,13.4234,13.4234,90316.0
2017-03-27 11:50:00,21.04,21.06,21.03,21.04,90971.0,13.4234,13.4362,13.417,13.4234,90971.0
2017-03-27 12:00:00,21.05,21.09,21.04,21.07,102541.0,13.4298,13.4553,13.4234,13.4426,102541.0
2017-03-27 12:10:00,21.07,21.12,21.06,21.12,79198.0,13.4426,13.4745,13.4362,13.4745,79198.0
2017-03-27 12:20:00,21.12,21.14,21.1,21.1,136322.0,13.4745,13.4872,13.4617,13.4617,136322.0
2017-03-27 12:30:00,21.11,21.11,21.04,21.05,65872.0,13.4681,13.4681,13.4234,13.4298,65872.0
2017-03-27 12:40:00,21.05,21.09,21.05,21.07,142482.0,13.4298,13.4553,13.4298,13.4426,142482.0
2017-03-27 12:50:00,21.07,21.1,21.0,21.01,137178.0,13.4426,13.4617,13.3979,13.4043,137178.0
2017-03-27 13:00:00,21.01,21.07,21.0,21.03,164589.0,13.4043,13.4426,13.3979,13.417,164589.0
2017-03-27 13:10:00,21.03,21.03,21.0,21.0,113552.0,13.417,13.417,13.3979,13.3979,113552.0
2017-03-27 13:20:00,21.01,21.02,20.98,20.99,176088.0,13.4043,13.4107,13.3851,13.3915,176088.0
2017-03-27 13:30:00,20.98,21.0,20.97,20.98,67486.0,13.3851,13.3979,13.3788,13.3851,67486.0
2017-03-27 13:40:00,20.98,21.0,20.97,20.99,66050.0,13.3851,13.3979,13.3788,13.3915,66050.0
2017-03-27 13:50:00,21.0,21.0,20.97,20.98,80936.0,13.3979,13.3979,13.3788,13.3851,80936.0
2017-03-27 14:00:00,20.99,21.01,20.96,20.98,256040.0,13.3915,13.4043,13.3724,13.3851,256040.0
2017-03-27 14:10:00,20.98,20.98,20.91,20.92,146278.0,13.3851,13.3851,13.3405,13.3469,146278.0
2017-03-27 14:20:00,20.92,20.99,20.91,20.98,132371.0,13.3469,13.3915,13.3405,13.3851,132371.0
2017-03-27 14:30:00,20.98,21.01,20.96,20.99,125718.0,13.3851,13.4043,13.3724,13.3915,125718.0
2017-03-27 14:40:00,20.98,21.02,20.98,21.01,147097.0,13.3851,13.4107,13.3851,13.4043,147097.0
2017-03-27 14:50:00,21.02,21.09,21.01,21.09,139498.0,13.4107,13.4553,13.4043,13.4553,139498.0
2017-03-27 15:00:00,21.09,21.11,21.06,21.11,110709.0,13.4553,13.4681,13.4362,13.4681,110709.0
2017-03-27 15:10:00,21.11,21.11,21.07,21.07,190054.0,13.4681,13.4681,13.4426,13.4426,190054.0
2017-03-27 15:20:00,21.07,21.08,21.03,21.04,175420.0,13.4426,13.4489,13.417,13.4234,175420.0
2017-03-27 15:30:00,21.04,21.06,21.03,21.05,331895.0,13.4234,13.4362,13.417,13.4298,331895.0
2017-03-27 15:40:00,21.05,21.13,21.05,21.07,386742.0,13.4298,13.4808,13.4298,13.4426,386742.0
2017-03-27 15:50:00,21.08,21.08,21.02,21.02,1117569.0,13.4489,13.4489,13.4107,13.4107,1117569.0
2017-03-28 09:30:00,21.13,21.2,21.05,21.2,440716.0,13.4808,13.5255,13.4298,13.5255,440716.0
2017-03-28 09:40:00,21.19,21.23,21.15,21.17,376035.0,13.5191,13.5446,13.4936,13.5064,376035.0
2017-03-28 09:50:00,21.17,21.17,21.09,21.12,439196.0,13.5064,13.5064,13.4553,13.4745,439196.0
2017-03-28 10:00:00,21.13,21.2,21.13,21.19,187547.0,13.4808,13.5255,13.4808,13.5191,187547.0
2017-03-28 10:10:00,21.19,21.26,21.17,21.25,226461.0,13.5191,13.5638,13.5064,13.5574,226461.0
2017-03-28 10:20:00,21.25,21.25,21.16,21.21,223032.0,13.5574,13.5574,13.5,13.5319,223032.0
2017-03-28 10:30:00,21.21,21.25,21.19,21.21,117406.0,13.5319,13.5574,13.5191,13.5319,117406.0
2017-03-28 10:40:00,21.21,21.25,21.2,21.25,172014.0,13.5319,13.5574,13.5255,13.5574,172014.0
2017-03-28 10:50:00,21.25,21.27,21.24,21.27,541124.0,13.5574,13.5702,13.551,13.5702,541124.0
2017-03-28 11:00:00,21.28,21.36,21.24,21.32,390687.0,13.5765,13.6276,13.551,13.6021,390687.0
2017-03-28 11:10:00,21.32,21.34,21.29,21.34,160259.0,13.6021,13.6148,13.5829,13.6148,160259.0
2017-03-28 11:20:00,21.34,21.41,21.33,21.39,210510.0,13.6148,13.6595,13.6084,13.6467,210510.0
2017-03-28 11:30:00,21.38,21.39,21.34,21.36,180574.0,13.6403,13.6467,13.6148,13.6276,180574.0
2017-03-28 11:40:00,21.36,21.4,21.32,21.4,132796.0,13.6276,13.6531,13.6021,13.6531,132796.0
2017-03-28 11:50:00,21.39,21.41,21.33,21.34,281794.0,13.6467,13.6595,13.6084,13.6148,281794.0
2017-03-28 12:00:00,21.34,21.4,21.33,21.37,140326.0,13.6148,13.6531,13.6084,13.634,140326.0
2017-03-28 12:10:00,21.37,21.4,21.34,21.34,215477.0,13.634,13.6531,13.6148,13.6148,215477.0
2017-03-28 12:20:00,21.33,21.37,21.32,21.34,102186.0,13.6084,13.634,13.6021,13.6148,102186.0
2017-03-28 12:30:00,21.35,21.35,21.32,21.34,84363.0,13.6212,13.6212,13.6021,13.6148,84363.0
2017-03-28 12:40:00,21.33,21.35,21.31,21.33,119766.0,13.6084,13.6212,13.5957,13.6084,119766.0
2017-03-28 12:50:00,21.33,21.33,21.27,21.3,83013.0,13.6084,13.6084,13.5702,13.5893,83013.0
2017-03-28 13:00:00,21.3,21.34,21.29,21.32,155048.0,13.5893,13.6148,13.5829,13.6021,155048.0
2017-03-28 13:10:00,21.32,21.33,21.3,21.31,88826.0,13.6021,13.6084,13.5893,13.5957,88826.0
2017-03-28 13:20:00,21.31,21.32,21.26,21.29,100617.0,13.5957,13.6021,13.5638,13.5829,100617.0
2017-03-28 13:30:00,21.29,21.3,21.26,21.3,125510.0,13.5829,13.5893,13.5638,13.5893,125510.0
2017-03-28 13:40:00,21.3,21.32,21.29,21.31,81414.0,13.5893,13.6021,13.5829,13.5957,81414.0
2017-03-28 13:50:00,21.32,21.34,21.28,21.34,88347.0,13.6021,13.6148,13.5765,13.6148,88347.0
2017-03-28 14:00:00,21.33,21.35,21.31,21.34,85224.0,13.6084,13.6212,13.5957,13.6148,85224.0
2017-03-28 14:10:00,21.35,21.39,21.33,21.36,133091.0,13.6212,13.6467,13.6084,13.6276,133091.0
2017-03-28 14:20:00,21.36,21.38,21.34,21.37,91152.0,13.6276,13.6403,13.6148,13.634,91152.0
2017-03-28 14:30:00,21.37,21.39,21.34,21.39,298500.0,13.634,13.6467,13.6148,13.6467,298500.0
2017-03-28 14:40:00,21.39,21.43,21.37,21.38,152195.0,13.6467,13.6722,13.634,13.6403,152195.0
2017-03-28 14:50:00,21.38,21.38,21.33,21.34,140027.0,13.6403,13.6403,13.6084,13.6148,140027.0
2017-03-28 15:00:00,21.34,21.35,21.32,21.35,173100.0,13.6148,13.6212,13.6021,13.6212,173100.0
2017-03-28 15:10:00,21.35,21.41,21.33,21.39,176517.0,13.6212,13.6595,13.6084,13.6467,176517.0
2017-03-28 15:20:00,21.41,21.42,21.36,21.38,302971.0,13.6595,13.6659,13.6276,13.6403,302971.0
2017-03-28 15:30:00,21.39,21.4,21.34,21.37,403475.0,13.6467,13.6531,13.6148,13.634,403475.0
2017-03-28 15:40:00,21.37,21.39,21.35,21.39,569806.0,13.634,13.6467,13.6212,13.6467,569806.0
2017-03-28 15:50:00,21.39,21.45,21.38,21.41,947173.0,13.6467,13.685,13.6403,13.6595,947173.0
2017-03-29 09:30:00,21.35,21.38,21.24,21.24,343829.0,13.6212,13.6403,13.551,13.551,343829.0
2017-03-29 09:40:00,21.24,21.35,21.24,21.24,216827.0,13.551,13.6212,13.551,13.551,216827.0
2017-03-29 09:50:00,21.24,21.29,21.22,21.27,292550.0,13.551,13.5829,13.5383,13.5702,292550.0
2017-03-29 10:00:00,21.28,21.32,21.25,21.27,215770.0,13.5765,13.6021,13.5574,13.5702,215770.0
2017-03-29 10:10:00,21.28,21.3,21.21,21.28,570147.0,13.5765,13.5893,13.5319,13.5765,570147.0
2017-03-29 10:20:00,21.28,21.31,21.27,21.31,225459.0,13.5765,13.5957,13.5702,13.5957,225459.0
2017-03-29 10:30:00,21.31,21.45,21.31,21.4,669990.0,13.5957,13.685,13.5957,13.6531,669990.0
2017-03-29 10:40:00,21.41,21.46,21.37,21.43,319605.0,13.6595,13.6914,13.634,13.6722,319605.0
2017-03-29 10:50:00,21.43,21.44,21.37,21.4,238866.0,13.6722,13.6786,13.634,13.6531,238866.0
2017-03-29 11:00:00,21.4,21.46,21.39,21.45,112915.0,13.6531,13.6914,13.6467,13.685,112915.0
2017-03-29 11:10:00,21.45,21.46,21.38,21.41,181030.0,13.685,13.6914,13.6403,13.6595,181030.0
2017-03-29 11:20:00,21.42,21.43,21.38,21.42,97639.0,13.6659,13.6722,13.6403,13.6659,97639.0
2017-03-29 11:30:00,21.41,21.45,21.41,21.41,165465.0,13.6595,13.685,13.6595,13.6595,165465.0
2017-03-29 11:40:00,21.41,21.44,21.37,21.39,284742.0,13.6595,13.6786,13.634,13.6467,284742.0
2017-03-29 11:50:00,21.4,21.4,21.35,21.36,132806.0,13.6531,13.6531,13.6212,13.6276,132806.0
2017-03-29 12:00:00,21.35,21.36,21.3,21.3,150467.0,13.6212,13.6276,13.5893,13.5893,150467.0
2017-03-29 12:10:00,21.31,21.35,21.3,21.34,224501.0,13.5957,13.6212,13.5893,13.6148,224501.0
2017-03-29 12:20:00,21.34,21.36,21.32,21.32,170229.0,13.6148,13.6276,13.6021,13.6021,170229.0
2017-03-29 12:30:00,21.32,21.33,21.28,21.28,306884.0,13.6021,13.6084,13.5765,13.5765,306884.0
2017-03-29 12:40:00,21.29,21.35,21.28,21.31,394478.0,13.5829,13.6212,13.5765,13.5957,394478.0
2017-03-29 12:50:00,21.32,21.33,21.27,21.29,420107.0,13.6021,13.6084,13.5702,13.5829,420107.0
2017-03-29 13:00:00,21.3,21.35,21.29,21.35,136475.0,13.5893,13.6212,13.5829,13.6212,136475.0
2017-03-29 13:10:00,21.34,21.4,21.34,21.39,276315.0,13.6148,13.6531,13.6148,13.6467,276315.0
2017-03-29 13:20:00,21.39,21.42,21.38,21.4,244443.0,13.6467,13.6659,13.6403,13.6531,244443.0
2017-03-29 13:30:00,21.39,21.44,21.38,21.44,132695.0,13.6467,13.6786,13.6403,13.6786,132695.0
2017-03-29 13:40:00,21.44,21.48,21.42,21.48,127881.0,13.6786,13.7041,13.6659,13.7041,127881.0
2017-03-29 13:50:00,21.48,21.49,21.45,21.48,193807.0,13.7041,13.7105,13.685,13.7041,193807.0
2017-03-29 14:00:00,21.48,21.5,21.45,21.48,194907.0,13.7041,13.7169,13.685,13.7041,194907.0
2017-03-29 14:10:00,21.48,21.49,21.45,21.46,143959.0,13.7041,13.7105,13.685,13.6914,143959.0
2017-03-29 14:20:00,21.46,21.48,21.45,21.45,226247.0,13.6914,13.7041,13.685,13.685,226247.0
2017-03-29 14:30:00,21.46,21.46,21.41,21.42,158713.0,13.6914,13.6914,13.6595,13.6659,158713.0
2017-03-29 14:40:00,21.41,21.42,21.37,21.38,400982.0,13.6595,13.6659,13.634,13.6403,400982.0
2017-03-29 14:50:00,21.37,21.41,21.36,21.39,388464.0,13.634,13.6595,13.6276,13.6467,388464.0
2017-03-29 15:00:00,21.39,21.41,21.38,21.39,349940.0,13.6467,13.6595,13.6403,13.6467,349940.0
2017-03-29 15:10:00,21.38,21.4,21.32,21.39,508649.0,13.6403,13.6531,13.6021,13.6467,508649.0
2017-03-29 15:20:00,21.39,21.41,21.36,21.38,289413.0,13.6467,13.6595,13.6276,13.6403,289413.0
2017-03-29 15:30:00,21.38,21.46,21.37,21.45,274061.0,13.6403,13.6914,13.634,13.685,274061.0
2017-03-29 15:40:00,21.45,21.46,21.39,21.43,513701.0,13.685,13.6914,13.6467,13.6722,513701.0
2017-03-29 15:50:00,21.44,21.45,21.38,21.4,1206843.0,13.6786,13.685,13.6403,13.6531,1206843.0
2017-03-30 09:30:00,21.49,21.55,21.38,21.49,758688.0,13.7105,13.7488,13.6403,13.7105,758688.0
2017-03-30 09:40:00,21.48,21.5,21.44,21.48,279344.0,13.7041,13.7169,13.6786,13.7041,279344.0
2017-03-30 09:50:00,21.48,21.51,21.45,21.48,335462.0,13.7041,13.7233,13.685,13.7041,335462.0
2017-03-30 10:00:00,21.48,21.51,21.45,21.47,203380.0,13.7041,13.7233,13.685,13.6978,203380.0
2017-03-30 10:10:00,21.48,21.55,21.48,21.55,326297.0,13.7041,13.7488,13.7041,13.7488,326297.0
2017-03-30 10:20:00,21.55,21.62,21.52,21.61,829358.0,13.7488,13.7935,13.7297,13.7871,829358.0
2017-03-30 10:30:00,21.61,21.65,21.55,21.62,310131.0,13.7871,13.8126,13.7488,13.7935,310131.0
2017-03-30 10:40:00,21.62,21.65,21.61,21.63,164756.0,13.7935,13.8126,13.7871,13.7998,164756.0
2017-03-30 10:50:00,21.63,21.64,21.59,21.61,140298.0,13.7998,13.8062,13.7743,13.7871,140298.0
2017-03-30 11:00:00,21.62,21.63,21.59,21.62,110396.0,13.7935,13.7998,13.7743,13.7935,110396.0
2017-03-30 11:10:00,21.63,21.68,21.62,21.67,190878.0,13.7998,13.8317,13.7935,13.8254,190878.0
2017-03-30 11:20:00,21.68,21.69,21.63,21.63,203927.0,13.8317,13.8381,13.7998,13.7998,203927.0
2017-03-30 11:30:00,21.63,21.64,21.62,21.62,152418.0,13.7998,13.8062,13.7935,13.7935,152418.0
2017-03-30 11:40:00,21.62,21.63,21.58,21.59,170210.0,13.7935,13.7998,13.7679,13.7743,170210.0
2017-03-30 11:50:00,21.58,21.61,21.55,21.56,159630.0,13.7679,13.7871,13.7488,13.7552,159630.0
2017-03-30 12:00:00,21.55,21.58,21.53,21.55,177698.0,13.7488,13.7679,13.736,13.7488,177698.0
2017-03-30 12:10:00,21.55,21.58,21.51,21.52,99799.0,13.7488,13.7679,13.7233,13.7297,99799.0
2017-03-30 12:20:00,21.52,21.55,21.51,21.54,74777.0,13.7297,13.7488,13.7233,13.7424,74777.0
2017-03-30 12:30:00,21.54,21.57,21.51,21.52,100831.0,13.7424,13.7616,13.7233,13.7297,100831.0
2017-03-30 12:40:00,21.51,21.51,21.49,21.5,77365.0,13.7233,13.7233,13.7105,13.7169,77365.0
2017-03-30 12:50:00,21.5,21.53,21.48,21.51,99292.0,13.7169,13.736,13.7041,13.7233,99292.0
2017-03-30 13:00:00,21.51,21.53,21.5,21.52,342265.0,13.7233,13.736,13.7169,13.7297,342265.0
2017-03-30 13:10:00,21.52,21.53,21.49,21.5,154096.0,13.7297,13.736,13.7105,13.7169,154096.0
2017-03-30 13:20:00,21.5,21.51,21.48,21.48,147236.0,13.7169,13.7233,13.7041,13.7041,147236.0
2017-03-30 13:30:00,21.48,21.52,21.48,21.49,137186.0,13.7041,13.7297,13.7041,13.7105,137186.0
2017-03-30 13:40:00,21.49,21.51,21.47,21.51,375038.0,13.7105,13.7233,13.6978,13.7233,375038.0
2017-03-30 13:50:00,21.51,21.51,21.48,21.48,189865.0,13.7233,13.7233,13.7041,13.7041,189865.0
2017-03-30 14:00:00,21.48,21.52,21.47,21.48,233853.0,13.7041,13.7297,13.6978,13.7041,233853.0
2017-03-30 14:10:00,21.48,21.51,21.48,21.51,122432.0,13.7041,13.7233,13.7041,13.7233,122432.0
2017-03-30 14:20:00,21.51,21.52,21.5,21.51,185022.0,13.7233,13.7297,13.7169,13.7233,185022.0
2017-03-30 14:30:00,21.51,21.54,21.5,21.52,150047.0,13.7233,13.7424,13.7169,13.7297,150047.0
2017-03-30 14:40:00,21.52,21.52,21.47,21.48,132587.0,13.7297,13.7297,13.6978,13.7041,132587.0
2017-03-30 14:50:00,21.48,21.48,21.41,21.45,223145.0,13.7041,13.7041,13.6595,13.685,223145.0
2017-03-30 15:00:00,21.45,21.48,21.39,21.41,310285.0,13.685,13.7041,13.6467,13.6595,310285.0
2017-03-30 15:10:00,21.41,21.47,21.39,21.45,380261.0,13.6595,13.6978,13.6467,13.685,380261.0
2017-03-30 15:20:00,21.45,21.45,21.38,21.43,338547.0,13.685,13.685,13.6403,13.6722,338547.0
2017-03-30 15:30:00,21.43,21.49,21.41,21.48,415681.0,13.6722,13.7105,13.6595,13.7041,415681.0
2017-03-30 15:40:00,21.48,21.51,21.41,21.43,491288.0,13.7041,13.7233,13.6595,13.6722,491288.0
2017-03-30 15:50:00,21.43,21.43,21.39,21.42,1557605.0,13.6722,13.6722,13.6467,13.6659,1557605.0
2017-03-31 09:30:00,21.41,21.59,21.35,21.54,384087.0,13.6595,13.7743,13.6212,13.7424,384087.0
2017-03-31 09:40:00,21.54,21.6,21.48,21.6,452031.0,13.7424,13.7807,13.7041,13.7807,452031.0
2017-03-31 09:50:00,21.6,21.71,21.59,21.7,349891.0,13.7807,13.8509,13.7743,13.8445,349891.0
2017-03-31 10:00:00,21.7,21.75,21.61,21.62,581015.0,13.8445,13.8764,13.7871,13.7935,581015.0
2017-03-31 10:10:00,21.61,21.66,21.59,21.66,481449.0,13.7871,13.819,13.7743,13.819,481449.0
2017-03-31 10:20:00,21.65,21.66,21.59,21.64,326836.0,13.8126,13.819,13.7743,13.8062,326836.0
2017-03-31 10:30:00,21.64,21.73,21.63,21.7,227496.0,13.8062,13.8636,13.7998,13.8445,227496.0
2017-03-31 10:40:00,21.69,21.72,21.68,21.69,221922.0,13.8381,13.8573,13.8317,13.8381,221922.0
2017-03-31 10:50:00,21.69,21.72,21.68,21.71,148957.0,13.8381,13.8573,13.8317,13.8509,148957.0
2017-03-31 11:00:00,21.71,21.72,21.68,21.72,174449.0,13.8509,13.8573,13.8317,13.8573,174449.0
2017-03-31 11:10:00,21.71,21.73,21.69,21.72,374822.0,13.8509,13.8636,13.8381,13.8573,374822.0
2017-03-31 11:20:00,21.72,21.75,21.7,21.74,174327.0,13.8573,13.8764,13.8445,13.87,174327.0
2017-03-31 11:30:00,21.74,21.74,21.62,21.62,234406.0,13.87,13.87,13.7935,13.7935,234406.0
2017-03-31 11:40:00,21.63,21.64,21.57,21.59,176330.0,13.7998,13.8062,13.7616,13.7743,176330.0
2017-03-31 11:50:00,21.59,21.61,21.57,21.57,172782.0,13.7743,13.7871,13.7616,13.7616,172782.0
2017-03-31 12:00:00,21.57,21.64,21.57,21.6,235778.0,13.7616,13.8062,13.7616,13.7807,235778.0
2017-03-31 12:10:00,21.61,21.62,21.6,21.62,70600.0,13.7871,13.7935,13.7807,13.7935,70600.0
2017-03-31 12:20:00,21.61,21.67,21.61,21.66,151955.0,13.7871,13.8254,13.7871,13.819,151955.0
2017-03-31 12:30:00,21.66,21.67,21.62,21.64,179768.0,13.819,13.8254,13.7935,13.8062,179768.0
2017-03-31 12:40:00,21.65,21.66,21.64,21.66,62840.0,13.8126,13.819,13.8062,13.819,62840.0
2017-03-31 12:50:00,21.66,21.67,21.63,21.66,99259.0,13.819,13.8254,13.7998,13.819,99259.0
2017-03-31 13:00:00,21.66,21.68,21.64,21.68,246473.0,13.819,13.8317,13.8062,13.8317,246473.0
2017-03-31 13:10:00,21.68,21.69,21.66,21.67,52565.0,13.8317,13.8381,13.819,13.8254,52565.0
2017-03-31 13:20:00,21.68,21.68,21.65,21.67,118440.0,13.8317,13.8317,13.8126,13.8254,118440.0
2017-03-31 13:30:00,21.67,21.68,21.65,21.67,84851.0,13.8254,13.8317,13.8126,13.8254,84851.0
2017-03-31 13:40:00,21.67,21.68,21.64,21.66,109340.0,13.8254,13.8317,13.8062,13.819,109340.0
2017-03-31 13:50:00,21.66,21.68,21.64,21.64,184814.0,13.819,13.8317,13.8062,13.8062,184814.0
2017-03-31 14:00:00,21.64,21.68,21.63,21.68,560832.0,13.8062,13.8317,13.7998,13.8317,560832.0
2017-03-31 14:10:00,21.68,21.71,21.64,21.71,177825.0,13.8317,13.8509,13.8062,13.8509,177825.0
2017-03-31 14:20:00,21.7,21.74,21.69,21.73,182049.0,13.8445,13.87,13.8381,13.8636,182049.0
2017-03-31 14:30:00,21.73,21.75,21.72,21.73,361150.0,13.8636,13.8764,13.8573,13.8636,361150.0
2017-03-31 14:40:00,21.73,21.74,21.68,21.71,202079.0,13.8636,13.87,13.8317,13.8509,202079.0
2017-03-31 14:50:00,21.71,21.74,21.71,21.72,125501.0,13.8509,13.87,13.8509,13.8573,125501.0
2017-03-31 15:00:00,21.72,21.73,21.69,21.69,120382.0,13.8573,13.8636,13.8381,13.8381,120382.0
2017-03-31 15:10:00,21.7,21.73,21.69,21.72,168460.0,13.8445,13.8636,13.8381,13.8573,168460.0
2017-03-31 15:20:00,21.72,21.74,21.71,21.73,172991.0,13.8573,13.87,13.8509,13.8636,172991.0
2017-03-31 15:30:00,21.72,21.77,21.72,21.75,873857.0,13.8573,13.8892,13.8573,13.8764,873857.0
2017-03-31 15:40:00,21.75,21.77,21.73,21.74,418471.0,13.8764,13.8892,13.8636,13.87,418471.0
2017-03-31 15:50:00,21.74,21.77,21.71,21.75,1483735.0,13.87,13.8892,13.8509,13.8764,1483735.0
2017-04-03 09:30:00,21.74,21.82,21.66,21.72,422668.0,13.87,13.9211,13.819,13.8573,422668.0
2017-04-03 09:40:00,21.72,21.74,21.68,21.7,146224.0,13.8573,13.87,13.8317,13.8445,146224.0
2017-04-03 09:50:00,21.71,21.76,21.63,21.64,253799.0,13.8509,13.8828,13.7998,13.8062,253799.0
2017-04-03 10:00:00,21.63,21.65,21.53,21.54,181408.0,13.7998,13.8126,13.736,13.7424,181408.0
2017-04-03 10:10:00,21.53,21.57,21.5,21.51,130488.0,13.736,13.7616,13.7169,13.7233,130488.0
2017-04-03 10:20:00,21.52,21.57,21.51,21.56,184859.0,13.7297,13.7616,13.7233,13.7552,184859.0
2017-04-03 10:30:00,21.56,21.61,21.55,21.57,140898.0,13.7552,13.7871,13.7488,13.7616,140898.0
2017-04-03 10:40:00,21.58,21.64,21.56,21.58,398031.0,13.7679,13.8062,13.7552,13.7679,398031.0
2017-04-03 10:50:00,21.59,21.59,21.49,21.52,212323.0,13.7743,13.7743,13.7105,13.7297,212323.0
2017-04-03 11:00:00,21.53,21.53,21.43,21.44,161553.0,13.736,13.736,13.6722,13.6786,161553.0
2017-04-03 11:10:00,21.44,21.47,21.41,21.41,195367.0,13.6786,13.6978,13.6595,13.6595,195367.0
2017-04-03 11:20:00,21.41,21.43,21.39,21.4,118837.0,13.6595,13.6722,13.6467,13.6531,118837.0
2017-04-03 11:30:00,21.4,21.41,21.33,21.38,106674.0,13.6531,13.6595,13.6084,13.6403,106674.0
2017-04-03 11:40:00,21.38,21.42,21.35,21.36,109913.0,13.6403,13.6659,13.6212,13.6276,109913.0
2017-04-03 11:50:00,21.36,21.4,21.35,21.39,82228.0,13.6276,13.6531,13.6212,13.6467,82228.0
2017-04-03 12:00:00,21.38,21.39,21.32,21.37,99196.0,13.6403,13.6467,13.6021,13.634,99196.0
2017-04-03 12:10:00,21.36,21.41,21.34,21.4,206085.0,13.6276,13.6595,13.6148,13.6531,206085.0
2017-04-03 12:20:00,21.4,21.45,21.39,21.45,95877.0,13.6531,13.685,13.6467,13.685,95877.0
2017-04-03 12:30:00,21.44,21.47,21.4,21.46,134749.0,13.6786,13.6978,13.6531,13.6914,134749.0
2017-04-03 12:40:00,21.45,21.48,21.44,21.48,69812.0,13.685,13.7041,13.6786,13.7041,69812.0
2017-04-03 12:50:00,21.47,21.49,21.45,21.48,84620.0,13.6978,13.7105,13.685,13.7041,84620.0
2017-04-03 13:00:00,21.47,21.5,21.46,21.48,94905.0,13.6978,13.7169,13.6914,13.7041,94905.0
2017-04-03 13:10:00,21.48,21.51,21.46,21.47,124737.0,13.7041,13.7233,13.6914,13.6978,124737.0
2017-04-03 13:20:00,21.46,21.5,21.45,21.5,98716.0,13.6914,13.7169,13.685,13.7169,98716.0
2017-04-03 13:30:00,21.5,21.52,21.48,21.5,117025.0,13.7169,13.7297,13.7041,13.7169,117025.0
2017-04-03 13:40:00,21.49,21.5,21.45,21.46,109799.0,13.7105,13.7169,13.685,13.6914,109799.0
2017-04-03 13:50:00,21.46,21.52,21.46,21.51,89692.0,13.6914,13.7297,13.6914,13.7233,89692.0
2017-04-03 14:00:00,21.5,21.53,21.49,21.53,149230.0,13.7169,13.736,13.7105,13.736,149230.0
2017-04-03 14:10:00,21.53,21.53,21.46,21.48,115485.0,13.736,13.736,13.6914,13.7041,115485.0
2017-04-03 14:20:00,21.47,21.49,21.44,21.49,132975.0,13.6978,13.7105,13.6786,13.7105,132975.0
2017-04-03 14:30:00,21.48,21.52,21.48,21.51,118102.0,13.7041,13.7297,13.7041,13.7233,118102.0
2017-04-03 14:40:00,21.5,21.56,21.5,21.56,123546.0,13.7169,13.7552,13.7169,13.7552,123546.0
2017-04-03 14:50:00,21.56,21.59,21.55,21.59,110488.0,13.7552,13.7743,13.7488,13.7743,110488.0
2017-04-03 15:00:00,21.59,21.61,21.56,21.6,139801.0,13.7743,13.7871,13.7552,13.7807,139801.0
2017-04-03 15:10:00,21.6,21.64,21.6,21.64,125946.0,13.7807,13.8062,13.7807,13.8062,125946.0
2017-04-03 15:20:00,21.64,21.67,21.61,21.62,221868.0,13.8062,13.8254,13.7871,13.7935,221868.0
2017-04-03 15:30:00,21.62,21.62,21.59,21.61,244389.0,13.7935,13.7935,13.7743,13.7871,244389.0
2017-04-03 15:40:00,21.61,21.62,21.57,21.61,247465.0,13.7871,13.7935,13.7616,13.7871,247465.0
2017-04-03 15:50:00,21.61,21.62,21.58,21.59,526634.0,13.7871,13.7935,13.7679,13.7743,526634.0
2017-04-04 09:30:00,21.66,21.68,21.53,21.61,346324.0,13.819,13.8317,13.736,13.7871,346324.0
2017-04-04 09:40:00,21.61,21.65,21.56,21.62,264018.0,13.7871,13.8126,13.7552,13.7935,264018.0
2017-04-04 09:50:00,21.63,21.68,21.58,21.6,191837.0,13.7998,13.8317,13.7679,13.7807,191837.0
2017-04-04 10:00:00,21.6,21.61,21.5,21.51,137187.0,13.7807,13.7871,13.7169,13.7233,137187.0
2017-04-04 10:10:00,21.51,21.54,21.47,21.47,139913.0,13.7233,13.7424,13.6978,13.6978,139913.0
2017-04-04 10:20:00,21.47,21.48,21.42,21.44,141517.0,13.6978,13.7041,13.6659,13.6786,141517.0
2017-04-04 10:30:00,21.43,21.53,21.43,21.49,163996.0,13.6722,13.736,13.6722,13.7105,163996.0
2017-04-04 10:40:00,21.5,21.56,21.49,21.51,132556.0,13.7169,13.7552,13.7105,13.7233,132556.0
2017-04-04 10:50:00,21.51,21.57,21.5,21.55,107045.0,13.7233,13.7616,13.7169,13.7488,107045.0
2017-04-04 11:00:00,21.55,21.59,21.54,21.57,106966.0,13.7488,13.7743,13.7424,13.7616,106966.0
2017-04-04 11:10:00,21.57,21.63,21.56,21.62,98994.0,13.7616,13.7998,13.7552,13.7935,98994.0
2017-04-04 11:20:00,21.61,21.65,21.6,21.63,135054.0,13.7871,13.8126,13.7807,13.7998,135054.0
2017-04-04 11:30:00,21.63,21.65,21.59,21.64,121258.0,13.7998,13.8126,13.7743,13.8062,121258.0
2017-04-04 11:40:00,21.64,21.66,21.63,21.64,140521.0,13.8062,13.819,13.7998,13.8062,140521.0
2017-04-04 11:50:00,21.65,21.67,21.62,21.63,112852.0,13.8126,13.8254,13.7935,13.7998,112852.0
2017-04-04 12:00:00,21.63,21.63,21.59,21.61,152801.0,13.7998,13.7998,13.7743,13.7871,152801.0
2017-04-04 12:10:00,21.61,21.65,21.61,21.64,88159.0,13.7871,13.8126,13.7871,13.8062,88159.0
2017-04-04 12:20:00,21.64,21.65,21.61,21.63,75782.0,13.8062,13.8126,13.7871,13.7998,75782.0
2017-04-04 12:30:00,21.63,21.66,21.6,21.65,93440.0,13.7998,13.819,13.7807,13.8126,93440.0
2017-04-04 12:40:00,21.66,21.66,21.61,21.62,98179.0,13.819,13.819,13.7871,13.7935,98179.0
2017-04-04 12:50:00,21.62,21.63,21.6,21.61,86924.0,13.7935,13.7998,13.7807,13.7871,86924.0
2017-04-04 13:00:00,21.62,21.62,21.57,21.59,100662.0,13.7935,13.7935,13.7616,13.7743,100662.0
2017-04-04 13:10:00,21.59,21.6,21.57,21.59,323335.0,13.7743,13.7807,13.7616,13.7743,323335.0
2017-04-04 13:20:00,21.59,21.6,21.57,21.57,69668.0,13.7743,13.7807,13.7616,13.7616,69668.0
2017-04-04 13:30:00,21.57,21.6,21.57,21.6,65541.0,13.7616,13.7807,13.7616,13.7807,65541.0
2017-04-04 13:40:00,21.6,21.62,21.55,21.56,345596.0,13.7807,13.7935,13.7488,13.7552,345596.0
2017-04-04 13:50:00,21.57,21.62,21.55,21.61,79885.0,13.7616,13.7935,13.7488,13.7871,79885.0
2017-04-04 14:00:00,21.61,21.65,21.61,21.64,128918.0,13.7871,13.8126,13.7871,13.8062,128918.0
2017-04-04 14:10:00,21.64,21.65,21.63,21.64,68977.0,13.8062,13.8126,13.7998,13.8062,68977.0
2017-04-04 14:20:00,21.64,21.65,21.62,21.65,94613.0,13.8062,13.8126,13.7935,13.8126,94613.0
2017-04-04 14:30:00,21.64,21.65,21.63,21.64,88522.0,13.8062,13.8126,13.7998,13.8062,88522.0
2017-04-04 14:40:00,21.64,21.66,21.63,21.64,227010.0,13.8062,13.819,13.7998,13.8062,227010.0
2017-04-04 14:50:00,21.64,21.67,21.63,21.65,146446.0,13.8062,13.8254,13.7998,13.8126,146446.0
2017-04-04 15:00:00,21.64,21.67,21.64,21.66,142869.0,13.8062,13.8254,13.8062,13.819,142869.0
2017-04-04 15:10:00,21.65,21.67,21.63,21.63,137972.0,13.8126,13.8254,13.7998,13.7998,137972.0
2017-04-04 15:20:00,21.64,21.64,21.61,21.61,164508.0,13.8062,13.8062,13.7871,13.7871,164508.0
2017-04-04 15:30:00,21.62,21.64,21.61,21.62,270470.0,13.7935,13.8062,13.7871,13.7935,270470.0
2017-04-04 15:40:00,21.63,21.66,21.62,21.65,278494.0,13.7998,13.819,13.7935,13.8126,278494.0
2017-04-04 15:50:00,21.65,21.66,21.63,21.64,705453.0,13.8126,13.819,13.7998,13.8062,705453.0
2017-04-05 09:30:00,21.79,21.84,21.72,21.78,345573.0,13.9019,13.9338,13.8573,13.8955,345573.0
2017-04-05 09:40:00,21.78,21.85,21.76,21.85,192280.0,13.8955,13.9402,13.8828,13.9402,192280.0
2017-04-05 09:50:00,21.84,21.88,21.83,21.87,151256.0,13.9338,13.9593,13.9274,13.953,151256.0
2017-04-05 10:00:00,21.87,21.9,21.82,21.87,334342.0,13.953,13.9721,13.9211,13.953,334342.0
2017-04-05 10:10:00,21.87,21.9,21.86,21.89,243109.0,13.953,13.9721,13.9466,13.9657,243109.0
2017-04-05 10:20:00,21.9,21.92,21.88,21.9,542076.0,13.9721,13.9849,13.9593,13.9721,542076.0
2017-04-05 10:30:00,21.9,21.9,21.76,21.79,251429.0,13.9721,13.9721,13.8828,13.9019,251429.0
2017-04-05 10:40:00,21.79,21.87,21.78,21.82,128947.0,13.9019,13.953,13.8955,13.9211,128947.0
2017-04-05 10:50:00,21.82,21.87,21.82,21.85,251879.0,13.9211,13.953,13.9211,13.9402,251879.0
2017-04-05 11:00:00,21.84,21.85,21.76,21.79,210665.0,13.9338,13.9402,13.8828,13.9019,210665.0
2017-04-05 11:10:00,21.79,21.82,21.75,21.77,194301.0,13.9019,13.9211,13.8764,13.8892,194301.0
2017-04-05 11:20:00,21.77,21.77,21.7,21.76,191888.0,13.8892,13.8892,13.8445,13.8828,191888.0
2017-04-05 11:30:00,21.76,21.78,21.71,21.73,282373.0,13.8828,13.8955,13.8509,13.8636,282373.0
2017-04-05 11:40:00,21.74,21.77,21.72,21.76,110267.0,13.87,13.8892,13.8573,13.8828,110267.0
2017-04-05 11:50:00,21.77,21.79,21.75,21.79,109358.0,13.8892,13.9019,13.8764,13.9019,109358.0
2017-04-05 12:00:00,21.79,21.79,21.74,21.74,134271.0,13.9019,13.9019,13.87,13.87,134271.0
2017-04-05 12:10:00,21.74,21.76,21.74,21.76,54097.0,13.87,13.8828,13.87,13.8828,54097.0
2017-04-05 12:20:00,21.76,21.77,21.74,21.77,63880.0,13.8828,13.8892,13.87,13.8892,63880.0
2017-04-05 12:30:00,21.77,21.83,21.76,21.82,92664.0,13.8892,13.9274,13.8828,13.9211,92664.0
2017-04-05 12:40:00,21.82,21.83,21.81,21.81,68287.0,13.9211,13.9274,13.9147,13.9147,68287.0
2017-04-05 12:50:00,21.82,21.84,21.81,21.84,53628.0,13.9211,13.9338,13.9147,13.9338,53628.0
2017-04-05 13:00:00,21.84,21.91,21.83,21.9,272166.0,13.9338,13.9785,13.9274,13.9721,272166.0
2017-04-05 13:10:00,21.9,21.91,21.86,21.87,106670.0,13.9721,13.9785,13.9466,13.953,106670.0
2017-04-05 13:20:00,21.86,21.87,21.84,21.84,100631.0,13.9466,13.953,13.9338,13.9338,100631.0
2017-04-05 13:30:00,21.85,21.88,21.84,21.85,111168.0,13.9402,13.9593,13.9338,13.9402,111168.0
2017-04-05 13:40:00,21.86,21.88,21.84,21.87,84475.0,13.9466,13.9593,13.9338,13.953,84475.0
2017-04-05 13:50:00,21.88,21.89,21.86,21.87,99559.0,13.9593,13.9657,13.9466,13.953,99559.0
2017-04-05 14:00:00,21.87,21.87,21.79,21.82,422187.0,13.953,13.953,13.9019,13.9211,422187.0
2017-04-05 14:10:00,21.82,21.85,21.81,21.84,54306.0,13.9211,13.9402,13.9147,13.9338,54306.0
2017-04-05 14:20:00,21.83,21.84,21.79,21.79,88736.0,13.9274,13.9338,13.9019,13.9019,88736.0
2017-04-05 14:30:00,21.8,21.8,21.76,21.77,94178.0,13.9083,13.9083,13.8828,13.8892,94178.0
2017-04-05 14:40:00,21.76,21.77,21.71,21.71,102676.0,13.8828,13.8892,13.8509,13.8509,102676.0
2017-04-05 14:50:00,21.71,21.72,21.67,21.7,106163.0,13.8509,13.8573,13.8254,13.8445,106163.0
2017-04-05 15:00:00,21.69,21.71,21.67,21.69,163884.0,13.8381,13.8509,13.8254,13.8381,163884.0
2017-04-05 15:10:00,21.69,21.69,21.59,21.61,214436.0,13.8381,13.8381,13.7743,13.7871,214436.0
2017-04-05 15:20:00,21.61,21.61,21.51,21.58,278897.0,13.7871,13.7871,13.7233,13.7679,278897.0
2017-04-05 15:30:00,21.57,21.58,21.47,21.51,382500.0,13.7616,13.7679,13.6978,13.7233,382500.0
2017-04-05 15:40:00,21.51,21.54,21.49,21.49,616818.0,13.7233,13.7424,13.7105,13.7105,616818.0
2017-04-05 15:50:00,21.5,21.51,21.45,21.46,1099773.0,13.7169,13.7233,13.685,13.6914,1099773.0
2017-04-06 09:30:00,21.56,21.58,21.44,21.56,763991.0,13.7552,13.7679,13.6786,13.7552,763991.0
2017-04-06 09:40:00,21.56,21.66,21.55,21.59,435134.0,13.7552,13.819,13.7488,13.7743,435134.0
2017-04-06 09:50:00,21.59,21.63,21.54,21.55,360582.0,13.7743,13.7998,13.7424,13.7488,360582.0
2017-04-06 10:00:00,21.56,21.61,21.54,21.57,307196.0,13.7552,13.7871,13.7424,13.7616,307196.0
2017-04-06 10:10:00,21.57,21.59,21.49,21.55,411885.0,13.7616,13.7743,13.7105,13.7488,411885.0
2017-04-06 10:20:00,21.55,21.59,21.55,21.59,181053.0,13.7488,13.7743,13.7488,13.7743,181053.0
2017-04-06 10:30:00,21.59,21.63,21.57,21.59,327366.0,13.7743,13.7998,13.7616,13.7743,327366.0
2017-04-06 10:40:00,21.59,21.6,21.52,21.55,204448.0,13.7743,13.7807,13.7297,13.7488,204448.0
2017-04-06 10:50:00,21.55,21.57,21.52,21.54,154893.0,13.7488,13.7616,13.7297,13.7424,154893.0
2017-04-06 11:00:00,21.55,21.64,21.54,21.64,652530.0,13.7488,13.8062,13.7424,13.8062,652530.0
2017-04-06 11:10:00,21.64,21.72,21.62,21.69,292800.0,13.8062,13.8573,13.7935,13.8381,292800.0
2017-04-06 11:20:00,21.69,21.73,21.66,21.72,198740.0,13.8381,13.8636,13.819,13.8573,198740.0
2017-04-06 11:30:00,21.73,21.74,21.68,21.7,176820.0,13.8636,13.87,13.8317,13.8445,176820.0
2017-04-06 11:40:00,21.7,21.73,21.69,21.71,91974.0,13.8445,13.8636,13.8381,13.8509,91974.0
2017-04-06 11:50:00,21.72,21.72,21.7,21.71,143771.0,13.8573,13.8573,13.8445,13.8509,143771.0
2017-04-06 12:00:00,21.72,21.74,21.71,21.74,150605.0,13.8573,13.87,13.8509,13.87,150605.0
2017-04-06 12:10:00,21.73,21.8,21.73,21.8,164780.0,13.8636,13.9083,13.8636,13.9083,164780.0
2017-04-06 12:20:00,21.8,21.83,21.78,21.8,133496.0,13.9083,13.9274,13.8955,13.9083,133496.0
2017-04-06 12:30:00,21.81,21.84,21.73,21.74,248221.0,13.9147,13.9338,13.8636,13.87,248221.0
2017-04-06 12:40:00,21.74,21.78,21.73,21.77,95512.0,13.87,13.8955,13.8636,13.8892,95512.0
2017-04-06 12:50:00,21.77,21.79,21.72,21.75,247705.0,13.8892,13.9019,13.8573,13.8764,247705.0
2017-04-06 13:00:00,21.75,21.79,21.74,21.79,90131.0,13.8764,13.9019,13.87,13.9019,90131.0
2017-04-06 13:10:00,21.79,21.83,21.78,21.82,105194.0,13.9019,13.9274,13.8955,13.9211,105194.0
2017-04-06 13:20:00,21.82,21.85,21.82,21.84,200402.0,13.9211,13.9402,13.9211,13.9338,200402.0
2017-04-06 13:30:00,21.84,21.88,21.83,21.83,123652.0,13.9338,13.9593,13.9274,13.9274,123652.0
2017-04-06 13:40:00,21.84,21.84,21.81,21.81,80358.0,13.9338,13.9338,13.9147,13.9147,80358.0
2017-04-06 13:50:00,21.81,21.82,21.79,21.8,78542.0,13.9147,13.9211,13.9019,13.9083,78542.0
2017-04-06 14:00:00,21.8,21.81,21.75,21.78,199945.0,13.9083,13.9147,13.8764,13.8955,199945.0
2017-04-06 14:10:00,21.78,21.81,21.77,21.79,104071.0,13.8955,13.9147,13.8892,13.9019,104071.0
2017-04-06 14:20:00,21.79,21.81,21.75,21.77,107904.0,13.9019,13.9147,13.8764,13.8892,107904.0
2017-04-06 14:30:00,21.77,21.8,21.76,21.79,164291.0,13.8892,13.9083,13.8828,13.9019,164291.0
2017-04-06 14:40:00,21.79,21.79,21.71,21.73,240129.0,13.9019,13.9019,13.8509,13.8636,240129.0
2017-04-06 14:50:00,21.73,21.74,21.67,21.68,157799.0,13.8636,13.87,13.8254,13.8317,157799.0
2017-04-06 15:00:00,21.69,21.71,21.66,21.71,193351.0,13.8381,13.8509,13.819,13.8509,193351.0
2017-04-06 15:10:00,21.71,21.75,21.69,21.75,230130.0,13.8509,13.8764,13.8381,13.8764,230130.0
2017-04-06 15:20:00,21.75,21.77,21.71,21.76,310594.0,13.8764,13.8892,13.8509,13.8828,310594.0
2017-04-06 15:30:00,21.75,21.76,21.72,21.76,256294.0,13.8764,13.8828,13.8573,13.8828,256294.0
2017-04-06 15:40:00,21.76,21.77,21.75,21.77,399847.0,13.8828,13.8892,13.8764,13.8892,399847.0
2017-04-06 15:50:00,21.77,21.79,21.74,21.75,1107491.0,13.8892,13.9019,13.87,13.8764,1107491.0
2017-04-07 09:30:00,21.75,21.8,21.6,21.75,386408.0,13.8764,13.9083,13.7807,13.8764,386408.0
2017-04-07 09:40:00,21.76,21.81,21.74,21.8,514009.0,13.8828,13.9147,13.87,13.9083,514009.0
2017-04-07 09:50:00,21.8,21.83,21.7,21.71,234452.0,13.9083,13.9274,13.8445,13.8509,234452.0
2017-04-07 10:00:00,21.71,21.77,21.69,21.76,361066.0,13.8509,13.8892,13.8381,13.8828,361066.0
2017-04-07 10:10:00,21.75,21.77,21.71,21.73,347998.0,13.8764,13.8892,13.8509,13.8636,347998.0
2017-04-07 10:20:00,21.73,21.76,21.69,21.69,174611.0,13.8636,13.8828,13.8381,13.8381,174611.0
2017-04-07 10:30:00,21.7,21.71,21.65,21.7,113547.0,13.8445,13.8509,13.8126,13.8445,113547.0
2017-04-07 10:40:00,21.71,21.71,21.67,21.68,172365.0,13.8509,13.8509,13.8254,13.8317,172365.0
2017-04-07 10:50:00,21.68,21.69,21.67,21.68,83237.0,13.8317,13.8381,13.8254,13.8317,83237.0
2017-04-07 11:00:00,21.68,21.69,21.62,21.63,194082.0,13.8317,13.8381,13.7935,13.7998,194082.0
2017-04-07 11:10:00,21.62,21.69,21.61,21.68,167104.0,13.7935,13.8381,13.7871,13.8317,167104.0
2017-04-07 11:20:00,21.68,21.7,21.65,21.68,140535.0,13.8317,13.8445,13.8126,13.8317,140535.0
2017-04-07 11:30:00,21.67,21.71,21.65,21.7,151596.0,13.8254,13.8509,13.8126,13.8445,151596.0
2017-04-07 11:40:00,21.7,21.71,21.66,21.68,229683.0,13.8445,13.8509,13.819,13.8317,229683.0
2017-04-07 11:50:00,21.68,21.71,21.67,21.7,143663.0,13.8317,13.8509,13.8254,13.8445,143663.0
2017-04-07 12:00:00,21.7,21.71,21.69,21.69,138240.0,13.8445,13.8509,13.8381,13.8381,138240.0
2017-04-07 12:10:00,21.69,21.71,21.68,21.7,81157.0,13.8381,13.8509,13.8317,13.8445,81157.0
2017-04-07 12:20:00,21.7,21.71,21.67,21.68,155624.0,13.8445,13.8509,13.8254,13.8317,155624.0
2017-04-07 12:30:00,21.68,21.71,21.68,21.68,100443.0,13.8317,13.8509,13.8317,13.8317,100443.0
2017-04-07 12:40:00,21.68,21.7,21.68,21.69,73064.0,13.8317,13.8445,13.8317,13.8381,73064.0
2017-04-07 12:50:00,21.69,21.7,21.67,21.68,157186.0,13.8381,13.8445,13.8254,13.8317,157186.0
2017-04-07 13:00:00,21.68,21.7,21.66,21.69,78687.0,13.8317,13.8445,13.819,13.8381,78687.0
2017-04-07 13:10:00,21.69,21.7,21.65,21.66,132563.0,13.8381,13.8445,13.8126,13.819,132563.0
2017-04-07 13:20:00,21.65,21.71,21.65,21.7,120094.0,13.8126,13.8509,13.8126,13.8445,120094.0
2017-04-07 13:30:00,21.7,21.72,21.67,21.69,119132.0,13.8445,13.8573,13.8254,13.8381,119132.0
2017-04-07 13:40:00,21.69,21.72,21.68,21.7,102505.0,13.8381,13.8573,13.8317,13.8445,102505.0
2017-04-07 13:50:00,21.7,21.71,21.69,21.7,81409.0,13.8445,13.8509,13.8381,13.8445,81409.0
2017-04-07 14:00:00,21.7,21.71,21.69,21.7,85482.0,13.8445,13.8509,13.8381,13.8445,85482.0
2017-04-07 14:10:00,21.7,21.7,21.67,21.68,98918.0,13.8445,13.8445,13.8254,13.8317,98918.0
2017-04-07 14:20:00,21.67,21.69,21.66,21.66,101801.0,13.8254,13.8381,13.819,13.819,101801.0
2017-04-07 14:30:00,21.66,21.67,21.63,21.64,113123.0,13.819,13.8254,13.7998,13.8062,113123.0
2017-04-07 14:40:00,21.63,21.65,21.61,21.64,130846.0,13.7998,13.8126,13.7871,13.8062,130846.0
2017-04-07 14:50:00,21.64,21.64,21.61,21.62,120972.0,13.8062,13.8062,13.7871,13.7935,120972.0
2017-04-07 15:00:00,21.61,21.64,21.59,21.6,175691.0,13.7871,13.8062,13.7743,13.7807,175691.0
2017-04-07 15:10:00,21.6,21.63,21.59,21.63,111843.0,13.7807,13.7998,13.7743,13.7998,111843.0
2017-04-07 15:20:00,21.63,21.64,21.59,21.6,200842.0,13.7998,13.8062,13.7743,13.7807,200842.0
2017-04-07 15:30:00,21.6,21.6,21.53,21.53,192606.0,13.7807,13.7807,13.736,13.736,192606.0
2017-04-07 15:40:00,21.53,21.56,21.53,21.55,350619.0,13.736,13.7552,13.736,13.7488,350619.0
2017-04-07 15:50:00,21.55,21.58,21.54,21.55,800856.0,13.7488,13.7679,13.7424,13.7488,800856.0
2017-04-10 09:30:00,21.65,21.71,21.64,21.67,290052.0,13.8126,13.8509,13.8062,13.8254,290052.0
2017-04-10 09:40:00,21.67,21.73,21.64,21.67,165145.0,13.8254,13.8636,13.8062,13.8254,165145.0
2017-04-10 09:50:00,21.67,21.71,21.66,21.71,129875.0,13.8254,13.8509,13.819,13.8509,129875.0
2017-04-10 10:00:00,21.71,21.75,21.69,21.74,198862.0,13.8509,13.8764,13.8381,13.87,198862.0
2017-04-10 10:10:00,21.74,21.75,21.68,21.69,108995.0,13.87,13.8764,13.8317,13.8381,108995.0
2017-04-10 10:20:00,21.69,21.71,21.68,21.71,76746.0,13.8381,13.8509,13.8317,13.8509,76746.0
2017-04-10 10:30:00,21.7,21.75,21.7,21.74,93889.0,13.8445,13.8764,13.8445,13.87,93889.0
2017-04-10 10:40:00,21.74,21.75,21.72,21.73,84088.0,13.87,13.8764,13.8573,13.8636,84088.0
2017-04-10 10:50:00,21.73,21.75,21.72,21.74,137272.0,13.8636,13.8764,13.8573,13.87,137272.0
2017-04-10 11:00:00,21.75,21.75,21.71,21.73,96699.0,13.8764,13.8764,13.8509,13.8636,96699.0
2017-04-10 11:10:00,21.73,21.75,21.72,21.73,165327.0,13.8636,13.8764,13.8573,13.8636,165327.0
2017-04-10 11:20:00,21.73,21.78,21.73,21.77,146184.0,13.8636,13.8955,13.8636,13.8892,146184.0
2017-04-10 11:30:00,21.77,21.79,21.69,21.7,164825.0,13.8892,13.9019,13.8381,13.8445,164825.0
2017-04-10 11:40:00,21.7,21.71,21.68,21.7,110115.0,13.8445,13.8509,13.8317,13.8445,110115.0
2017-04-10 11:50:00,21.71,21.71,21.69,21.71,70499.0,13.8509,13.8509,13.8381,13.8509,70499.0
2017-04-10 12:00:00,21.71,21.71,21.66,21.68,115555.0,13.8509,13.8509,13.819,13.8317,115555.0
2017-04-10 12:10:00,21.68,21.68,21.63,21.67,155419.0,13.8317,13.8317,13.7998,13.8254,155419.0
2017-04-10 12:20:00,21.67,21.68,21.65,21.67,73711.0,13.8254,13.8317,13.8126,13.8254,73711.0
2017-04-10 12:30:00,21.67,21.72,21.67,21.7,81323.0,13.8254,13.8573,13.8254,13.8445,81323.0
2017-04-10 12:40:00,21.7,21.73,21.69,21.73,84301.0,13.8445,13.8636,13.8381,13.8636,84301.0
2017-04-10 12:50:00,21.73,21.77,21.72,21.77,116927.0,13.8636,13.8892,13.8573,13.8892,116927.0
2017-04-10 13:00:00,21.77,21.78,21.76,21.77,112781.0,13.8892,13.8955,13.8828,13.8892,112781.0
2017-04-10 13:10:00,21.77,21.77,21.76,21.77,53653.0,13.8892,13.8892,13.8828,13.8892,53653.0
2017-04-10 13:20:00,21.77,21.8,21.75,21.8,120153.0,13.8892,13.9083,13.8764,13.9083,120153.0
2017-04-10 13:30:00,21.8,21.85,21.79,21.82,251481.0,13.9083,13.9402,13.9019,13.9211,251481.0
2017-04-10 13:40:00,21.82,21.83,21.79,21.8,155705.0,13.9211,13.9274,13.9019,13.9083,155705.0
2017-04-10 13:50:00,21.8,21.81,21.75,21.78,279565.0,13.9083,13.9147,13.8764,13.8955,279565.0
2017-04-10 14:00:00,21.78,21.78,21.68,21.69,188624.0,13.8955,13.8955,13.8317,13.8381,188624.0
2017-04-10 14:10:00,21.7,21.72,21.69,21.7,209267.0,13.8445,13.8573,13.8381,13.8445,209267.0
2017-04-10 14:20:00,21.7,21.73,21.69,21.7,130819.0,13.8445,13.8636,13.8381,13.8445,130819.0
2017-04-10 14:30:00,21.69,21.71,21.68,21.68,65158.0,13.8381,13.8509,13.8317,13.8317,65158.0
2017-04-10 14:40:00,21.69,21.73,21.68,21.72,120620.0,13.8381,13.8636,13.8317,13.8573,120620.0
2017-04-10 14:50:00,21.72,21.74,21.71,21.74,65142.0,13.8573,13.87,13.8509,13.87,65142.0
2017-04-10 15:00:00,21.73,21.76,21.73,21.75,141602.0,13.8636,13.8828,13.8636,13.8764,141602.0
2017-04-10 15:10:00,21.75,21.76,21.74,21.75,98844.0,13.8764,13.8828,13.87,13.8764,98844.0
2017-04-10 15:20:00,21.75,21.75,21.71,21.73,182574.0,13.8764,13.8764,13.8509,13.8636,182574.0
2017-04-10 15:30:00,21.73,21.78,21.71,21.78,225949.0,13.8636,13.8955,13.8509,13.8955,225949.0
2017-04-10 15:40:00,21.78,21.78,21.76,21.77,351781.0,13.8955,13.8955,13.8828,13.8892,351781.0
2017-04-10 15:50:00,21.76,21.77,21.74,21.74,857559.0,13.8828,13.8892,13.87,13.87,857559.0
2017-04-11 09:30:00,21.72,21.73,21.6,21.63,307953.0,13.8573,13.8636,13.7807,13.7998,307953.0
2017-04-11 09:40:00,21.63,21.64,21.54,21.59,268069.0,13.7998,13.8062,13.7424,13.7743,268069.0
2017-04-11 09:50:00,21.59,21.62,21.56,21.61,156332.0,13.7743,13.7935,13.7552,13.7871,156332.0
2017-04-11 10:00:00,21.61,21.71,21.6,21.67,229383.0,13.7871,13.8509,13.7807,13.8254,229383.0
2017-04-11 10:10:00,21.66,21.7,21.6,21.64,276602.0,13.819,13.8445,13.7807,13.8062,276602.0
2017-04-11 10:20:00,21.64,21.67,21.61,21.67,113777.0,13.8062,13.8254,13.7871,13.8254,113777.0
2017-04-11 10:30:00,21.66,21.67,21.55,21.6,208508.0,13.819,13.8254,13.7488,13.7807,208508.0
2017-04-11 10:40:00,21.6,21.61,21.53,21.54,232704.0,13.7807,13.7871,13.736,13.7424,232704.0
2017-04-11 10:50:00,21.54,21.55,21.47,21.5,232302.0,13.7424,13.7488,13.6978,13.7169,232302.0
2017-04-11 11:00:00,21.51,21.54,21.48,21.48,158994.0,13.7233,13.7424,13.7041,13.7041,158994.0
2017-04-11 11:10:00,21.49,21.53,21.45,21.53,217691.0,13.7105,13.736,13.685,13.736,217691.0
2017-04-11 11:20:00,21.52,21.56,21.52,21.54,235087.0,13.7297,13.7552,13.7297,13.7424,235087.0
2017-04-11 11:30:00,21.54,21.57,21.53,21.54,135280.0,13.7424,13.7616,13.736,13.7424,135280.0
2017-04-11 11:40:00,21.54,21.57,21.53,21.54,118592.0,13.7424,13.7616,13.736,13.7424,118592.0
2017-04-11 11:50:00,21.54,21.57,21.54,21.55,82310.0,13.7424,13.7616,13.7424,13.7488,82310.0
2017-04-11 12:00:00,21.54,21.54,21.52,21.54,170528.0,13.7424,13.7424,13.7297,13.7424,170528.0
2017-04-11 12:10:00,21.54,21.59,21.54,21.59,78996.0,13.7424,13.7743,13.7424,13.7743,78996.0
2017-04-11 12:20:00,21.59,21.65,21.56,21.64,208056.0,13.7743,13.8126,13.7552,13.8062,208056.0
2017-04-11 12:30:00,21.63,21.64,21.6,21.61,78151.0,13.7998,13.8062,13.7807,13.7871,78151.0
2017-04-11 12:40:00,21.61,21.62,21.55,21.55,74130.0,13.7871,13.7935,13.7488,13.7488,74130.0
2017-04-11 12:50:00,21.56,21.62,21.55,21.61,73458.0,13.7552,13.7935,13.7488,13.7871,73458.0
2017-04-11 13:00:00,21.61,21.65,21.59,21.6,134355.0,13.7871,13.8126,13.7743,13.7807,134355.0
2017-04-11 13:10:00,21.6,21.62,21.54,21.55,199013.0,13.7807,13.7935,13.7424,13.7488,199013.0
2017-04-11 13:20:00,21.55,21.56,21.54,21.54,64961.0,13.7488,13.7552,13.7424,13.7424,64961.0
2017-04-11 13:30:00,21.55,21.58,21.53,21.57,105232.0,13.7488,13.7679,13.736,13.7616,105232.0
2017-04-11 13:40:00,21.57,21.57,21.52,21.52,136085.0,13.7616,13.7616,13.7297,13.7297,136085.0
2017-04-11 13:50:00,21.53,21.55,21.52,21.55,61988.0,13.736,13.7488,13.7297,13.7488,61988.0
2017-04-11 14:00:00,21.55,21.57,21.54,21.55,99176.0,13.7488,13.7616,13.7424,13.7488,99176.0
2017-04-11 14:10:00,21.56,21.56,21.5,21.53,296250.0,13.7552,13.7552,13.7169,13.736,296250.0
2017-04-11 14:20:00,21.54,21.58,21.53,21.57,122639.0,13.7424,13.7679,13.736,13.7616,122639.0
2017-04-11 14:30:00,21.57,21.59,21.56,21.57,117909.0,13.7616,13.7743,13.7552,13.7616,117909.0
2017-04-11 14:40:00,21.57,21.58,21.56,21.57,75843.0,13.7616,13.7679,13.7552,13.7616,75843.0
2017-04-11 14:50:00,21.57,21.6,21.57,21.57,130288.0,13.7616,13.7807,13.7616,13.7616,130288.0
2017-04-11 15:00:00,21.57,21.59,21.54,21.55,108656.0,13.7616,13.7743,13.7424,13.7488,108656.0
2017-04-11 15:10:00,21.55,21.56,21.51,21.52,166542.0,13.7488,13.7552,13.7233,13.7297,166542.0
2017-04-11 15:20:00,21.51,21.54,21.5,21.54,228163.0,13.7233,13.7424,13.7169,13.7424,228163.0
2017-04-11 15:30:00,21.54,21.59,21.53,21.57,326262.0,13.7424,13.7743,13.736,13.7616,326262.0
2017-04-11 15:40:00,21.57,21.57,21.54,21.54,329060.0,13.7616,13.7616,13.7424,13.7424,329060.0
2017-04-11 15:50:00,21.54,21.61,21.54,21.6,869219.0,13.7424,13.7871,13.7424,13.7807,869219.0
2017-04-12 09:30:00,21.64,21.64,21.5,21.6,280232.0,13.8062,13.8062,13.7169,13.7807,280232.0
2017-04-12 09:40:00,21.6,21.67,21.6,21.64,191952.0,13.7807,13.8254,13.7807,13.8062,191952.0
2017-04-12 09:50:00,21.63,21.67,21.6,21.64,214077.0,13.7998,13.8254,13.7807,13.8062,214077.0
2017-04-12 10:00:00,21.64,21.66,21.6,21.63,171293.0,13.8062,13.819,13.7807,13.7998,171293.0
2017-04-12 10:10:00,21.63,21.72,21.62,21.71,172395.0,13.7998,13.8573,13.7935,13.8509,172395.0
2017-04-12 10:20:00,21.71,21.73,21.63,21.65,154551.0,13.8509,13.8636,13.7998,13.8126,154551.0
2017-04-12 10:30:00,21.65,21.72,21.64,21.66,220955.0,13.8126,13.8573,13.8062,13.819,220955.0
2017-04-12 10:40:00,21.66,21.67,21.6,21.6,176348.0,13.819,13.8254,13.7807,13.7807,176348.0
2017-04-12 10:50:00,21.61,21.64,21.59,21.61,201975.0,13.7871,13.8062,13.7743,13.7871,201975.0
2017-04-12 11:00:00,21.62,21.64,21.59,21.62,180445.0,13.7935,13.8062,13.7743,13.7935,180445.0
2017-04-12 11:10:00,21.62,21.64,21.58,21.59,191068.0,13.7935,13.8062,13.7679,13.7743,191068.0
2017-04-12 11:20:00,21.59,21.6,21.56,21.59,141673.0,13.7743,13.7807,13.7552,13.7743,141673.0
2017-04-12 11:30:00,21.59,21.62,21.56,21.57,127677.0,13.7743,13.7935,13.7552,13.7616,127677.0
2017-04-12 11:40:00,21.57,21.59,21.53,21.54,190773.0,13.7616,13.7743,13.736,13.7424,190773.0
2017-04-12 11:50:00,21.55,21.55,21.49,21.52,250519.0,13.7488,13.7488,13.7105,13.7297,250519.0
2017-04-12 12:00:00,21.53,21.58,21.52,21.57,218789.0,13.736,13.7679,13.7297,13.7616,218789.0
2017-04-12 12:10:00,21.57,21.59,21.55,21.59,229621.0,13.7616,13.7743,13.7488,13.7743,229621.0
2017-04-12 12:20:00,21.59,21.6,21.57,21.6,119613.0,13.7743,13.7807,13.7616,13.7807,119613.0
2017-04-12 12:30:00,21.6,21.61,21.58,21.6,193483.0,13.7807,13.7871,13.7679,13.7807,193483.0
2017-04-12 12:40:00,21.6,21.64,21.59,21.64,113865.0,13.7807,13.8062,13.7743,13.8062,113865.0
2017-04-12 12:50:00,21.64,21.64,21.56,21.59,150718.0,13.8062,13.8062,13.7552,13.7743,150718.0
2017-04-12 13:00:00,21.58,21.64,21.58,21.63,102482.0,13.7679,13.8062,13.7679,13.7998,102482.0
2017-04-12 13:10:00,21.63,21.64,21.6,21.61,87297.0,13.7998,13.8062,13.7807,13.7871,87297.0
2017-04-12 13:20:00,21.61,21.62,21.59,21.6,151825.0,13.7871,13.7935,13.7743,13.7807,151825.0
2017-04-12 13:30:00,21.61,21.65,21.6,21.64,102587.0,13.7871,13.8126,13.7807,13.8062,102587.0
2017-04-12 13:40:00,21.65,21.67,21.63,21.64,162700.0,13.8126,13.8254,13.7998,13.8062,162700.0
2017-04-12 13:50:00,21.64,21.65,21.6,21.64,178791.0,13.8062,13.8126,13.7807,13.8062,178791.0
2017-04-12 14:00:00,21.64,21.66,21.61,21.66,136446.0,13.8062,13.819,13.7871,13.819,136446.0
2017-04-12 14:10:00,21.65,21.66,21.61,21.62,225979.0,13.8126,13.819,13.7871,13.7935,225979.0
2017-04-12 14:20:00,21.62,21.63,21.56,21.58,329896.0,13.7935,13.7998,13.7552,13.7679,329896.0
2017-04-12 14:30:00,21.58,21.6,21.54,21.54,237919.0,13.7679,13.7807,13.7424,13.7424,237919.0
2017-04-12 14:40:00,21.54,21.57,21.54,21.55,220931.0,13.7424,13.7616,13.7424,13.7488,220931.0
2017-04-12 14:50:00,21.55,21.58,21.54,21.56,207286.0,13.7488,13.7679,13.7424,13.7552,207286.0
2017-04-12 15:00:00,21.56,21.58,21.55,21.58,158059.0,13.7552,13.7679,13.7488,13.7679,158059.0
2017-04-12 15:10:00,21.58,21.6,21.56,21.56,177639.0,13.7679,13.7807,13.7552,13.7552,177639.0
2017-04-12 15:20:00,21.57,21.66,21.56,21.66,362242.0,13.7616,13.819,13.7552,13.819,362242.0
2017-04-12 15:30:00,21.66,21.66,21.62,21.63,224582.0,13.819,13.819,13.7935,13.7998,224582.0
2017-04-12 15:40:00,21.63,21.64,21.6,21.61,474821.0,13.7998,13.8062,13.7807,13.7871,474821.0
2017-04-12 15:50:00,21.61,21.66,21.6,21.65,955502.0,13.7871,13.819,13.7807,13.8126,955502.0
2017-04-13 09:30:00,21.67,21.85,21.64,21.82,639128.0,13.8254,13.9402,13.8062,13.9211,639128.0
2017-04-13 09:40:00,21.82,21.83,21.71,21.77,532946.0,13.9211,13.9274,13.8509,13.8892,532946.0
2017-04-13 09:50:00,21.76,21.8,21.75,21.77,263151.0,13.8828,13.9083,13.8764,13.8892,263151.0
2017-04-13 10:00:00,21.77,21.8,21.71,21.71,156533.0,13.8892,13.9083,13.8509,13.8509,156533.0
2017-04-13 10:10:00,21.72,21.73,21.69,21.69,136662.0,13.8573,13.8636,13.8381,13.8381,136662.0
2017-04-13 10:20:00,21.69,21.72,21.65,21.69,185801.0,13.8381,13.8573,13.8126,13.8381,185801.0
2017-04-13 10:30:00,21.69,21.7,21.65,21.67,238196.0,13.8381,13.8445,13.8126,13.8254,238196.0
2017-04-13 10:40:00,21.66,21.68,21.63,21.64,246484.0,13.819,13.8317,13.7998,13.8062,246484.0
2017-04-13 10:50:00,21.64,21.67,21.62,21.62,138259.0,13.8062,13.8254,13.7935,13.7935,138259.0
2017-04-13 11:00:00,21.63,21.66,21.61,21.64,134717.0,13.7998,13.819,13.7871,13.8062,134717.0
2017-04-13 11:10:00,21.64,21.69,21.64,21.68,143113.0,13.8062,13.8381,13.8062,13.8317,143113.0
2017-04-13 11:20:00,21.68,21.69,21.66,21.67,158102.0,13.8317,13.8381,13.819,13.8254,158102.0
2017-04-13 11:30:00,21.66,21.68,21.65,21.67,95809.0,13.819,13.8317,13.8126,13.8254,95809.0
2017-04-13 11:40:00,21.67,21.69,21.65,21.68,147780.0,13.8254,13.8381,13.8126,13.8317,147780.0
2017-04-13 11:50:00,21.68,21.69,21.66,21.68,141386.0,13.8317,13.8381,13.819,13.8317,141386.0
2017-04-13 12:00:00,21.68,21.69,21.6,21.6,123179.0,13.8317,13.8381,13.7807,13.7807,123179.0
2017-04-13 12:10:00,21.6,21.6,21.56,21.57,134203.0,13.7807,13.7807,13.7552,13.7616,134203.0
2017-04-13 12:20:00,21.57,21.57,21.54,21.54,57630.0,13.7616,13.7616,13.7424,13.7424,57630.0
2017-04-13 12:30:00,21.55,21.57,21.54,21.56,94623.0,13.7488,13.7616,13.7424,13.7552,94623.0
2017-04-13 12:40:00,21.57,21.57,21.52,21.52,81195.0,13.7616,13.7616,13.7297,13.7297,81195.0
2017-04-13 12:50:00,21.53,21.55,21.52,21.54,127752.0,13.736,13.7488,13.7297,13.7424,127752.0
2017-04-13 13:00:00,21.54,21.55,21.5,21.5,165254.0,13.7424,13.7488,13.7169,13.7169,165254.0
2017-04-13 13:10:00,21.5,21.51,21.47,21.47,157058.0,13.7169,13.7233,13.6978,13.6978,157058.0
2017-04-13 13:20:00,21.48,21.5,21.45,21.49,121062.0,13.7041,13.7169,13.685,13.7105,121062.0
2017-04-13 13:30:00,21.5,21.51,21.47,21.48,112991.0,13.7169,13.7233,13.6978,13.7041,112991.0
2017-04-13 13:40:00,21.48,21.49,21.41,21.42,246684.0,13.7041,13.7105,13.6595,13.6659,246684.0
2017-04-13 13:50:00,21.42,21.44,21.39,21.39,93978.0,13.6659,13.6786,13.6467,13.6467,93978.0
2017-04-13 14:00:00,21.39,21.45,21.38,21.44,187273.0,13.6467,13.685,13.6403,13.6786,187273.0
2017-04-13 14:10:00,21.45,21.46,21.42,21.43,73858.0,13.685,13.6914,13.6659,13.6722,73858.0
2017-04-13 14:20:00,21.44,21.49,21.43,21.47,136632.0,13.6786,13.7105,13.6722,13.6978,136632.0
2017-04-13 14:30:00,21.47,21.49,21.45,21.48,522176.0,13.6978,13.7105,13.685,13.7041,522176.0
2017-04-13 14:40:00,21.48,21.5,21.46,21.47,109732.0,13.7041,13.7169,13.6914,13.6978,109732.0
2017-04-13 14:50:00,21.47,21.49,21.45,21.47,358373.0,13.6978,13.7105,13.685,13.6978,358373.0
2017-04-13 15:00:00,21.47,21.48,21.45,21.45,104830.0,13.6978,13.7041,13.685,13.685,104830.0
2017-04-13 15:10:00,21.45,21.45,21.41,21.42,285384.0,13.685,13.685,13.6595,13.6659,285384.0
2017-04-13 15:20:00,21.41,21.43,21.39,21.42,280302.0,13.6595,13.6722,13.6467,13.6659,280302.0
2017-04-13 15:30:00,21.43,21.46,21.35,21.37,779068.0,13.6722,13.6914,13.6212,13.634,779068.0
2017-04-13 15:40:00,21.36,21.44,21.36,21.44,551520.0,13.6276,13.6786,13.6276,13.6786,551520.0
2017-04-13 15:50:00,21.43,21.44,21.38,21.39,803465.0,13.6722,13.6786,13.6403,13.6467,803465.0
2017-04-17 09:30:00,21.4,21.49,21.39,21.42,193682.0,13.6531,13.7105,13.6467,13.6659,193682.0
2017-04-17 09:40:00,21.42,21.43,21.38,21.39,101638.0,13.6659,13.6722,13.6403,13.6467,101638.0
2017-04-17 09:50:00,21.39,21.42,21.37,21.41,125002.0,13.6467,13.6659,13.634,13.6595,125002.0
2017-04-17 10:00:00,21.4,21.44,21.39,21.43,646903.0,13.6531,13.6786,13.6467,13.6722,646903.0
2017-04-17 10:10:00,21.43,21.44,21.37,21.41,222279.0,13.6722,13.6786,13.634,13.6595,222279.0
2017-04-17 10:20:00,21.42,21.44,21.39,21.42,170191.0,13.6659,13.6786,13.6467,13.6659,170191.0
2017-04-17 10:30:00,21.42,21.44,21.39,21.44,170660.0,13.6659,13.6786,13.6467,13.6786,170660.0
2017-04-17 10:40:00,21.43,21.44,21.35,21.4,136731.0,13.6722,13.6786,13.6212,13.6531,136731.0
2017-04-17 10:50:00,21.4,21.45,21.39,21.45,137455.0,13.6531,13.685,13.6467,13.685,137455.0
2017-04-17 11:00:00,21.45,21.49,21.43,21.43,162178.0,13.685,13.7105,13.6722,13.6722,162178.0
2017-04-17 11:10:00,21.43,21.47,21.4,21.4,133538.0,13.6722,13.6978,13.6531,13.6531,133538.0
2017-04-17 11:20:00,21.41,21.44,21.39,21.42,169040.0,13.6595,13.6786,13.6467,13.6659,169040.0
2017-04-17 11:30:00,21.43,21.46,21.4,21.43,76771.0,13.6722,13.6914,13.6531,13.6722,76771.0
2017-04-17 11:40:00,21.43,21.46,21.39,21.4,112161.0,13.6722,13.6914,13.6467,13.6531,112161.0
2017-04-17 11:50:00,21.41,21.42,21.38,21.38,112314.0,13.6595,13.6659,13.6403,13.6403,112314.0
2017-04-17 12:00:00,21.38,21.4,21.36,21.37,70945.0,13.6403,13.6531,13.6276,13.634,70945.0
2017-04-17 12:10:00,21.37,21.41,21.36,21.4,80457.0,13.634,13.6595,13.6276,13.6531,80457.0
2017-04-17 12:20:00,21.41,21.42,21.4,21.4,118372.0,13.6595,13.6659,13.6531,13.6531,118372.0
2017-04-17 12:30:00,21.4,21.43,21.4,21.41,64597.0,13.6531,13.6722,13.6531,13.6595,64597.0
2017-04-17 12:40:00,21.4,21.42,21.39,21.39,45344.0,13.6531,13.6659,13.6467,13.6467,45344.0
2017-04-17 12:50:00,21.39,21.4,21.37,21.39,77616.0,13.6467,13.6531,13.634,13.6467,77616.0
2017-04-17 13:00:00,21.39,21.4,21.37,21.39,126366.0,13.6467,13.6531,13.634,13.6467,126366.0
2017-04-17 13:10:00,21.39,21.41,21.37,21.37,78721.0,13.6467,13.6595,13.634,13.634,78721.0
2017-04-17 13:20:00,21.38,21.4,21.36,21.37,115380.0,13.6403,13.6531,13.6276,13.634,115380.0
2017-04-17 13:30:00,21.37,21.39,21.36,21.36,41890.0,13.634,13.6467,13.6276,13.6276,41890.0
2017-04-17 13:40:00,21.37,21.39,21.36,21.39,104986.0,13.634,13.6467,13.6276,13.6467,104986.0
2017-04-17 13:50:00,21.39,21.39,21.38,21.39,31856.0,13.6467,13.6467,13.6403,13.6467,31856.0
2017-04-17 14:00:00,21.39,21.42,21.38,21.4,120686.0,13.6467,13.6659,13.6403,13.6531,120686.0
2017-04-17 14:10:00,21.4,21.43,21.38,21.38,122047.0,13.6531,13.6722,13.6403,13.6403,122047.0
2017-04-17 14:20:00,21.39,21.4,21.38,21.39,132227.0,13.6467,13.6531,13.6403,13.6467,132227.0
2017-04-17 14:30:00,21.39,21.39,21.38,21.39,46598.0,13.6467,13.6467,13.6403,13.6467,46598.0
2017-04-17 14:40:00,21.39,21.39,21.37,21.39,131199.0,13.6467,13.6467,13.634,13.6467,131199.0
2017-04-17 14:50:00,21.38,21.39,21.35,21.36,168629.0,13.6403,13.6467,13.6212,13.6276,168629.0
2017-04-17 15:00:00,21.36,21.38,21.34,21.35,120442.0,13.6276,13.6403,13.6148,13.6212,120442.0
2017-04-17 15:10:00,21.35,21.37,21.32,21.37,255579.0,13.6212,13.634,13.6021,13.634,255579.0
2017-04-17 15:20:00,21.36,21.38,21.35,21.37,217848.0,13.6276,13.6403,13.6212,13.634,217848.0
2017-04-17 15:30:00,21.37,21.39,21.32,21.34,296867.0,13.634,13.6467,13.6021,13.6148,296867.0
2017-04-17 15:40:00,21.34,21.35,21.33,21.33,208450.0,13.6148,13.6212,13.6084,13.6084,208450.0
2017-04-17 15:50:00,21.34,21.37,21.33,21.37,763726.0,13.6148,13.634,13.6084,13.634,763726.0
2017-04-18 09:30:00,21.22,21.28,21.18,21.24,296375.0,13.5383,13.5765,13.5127,13.551,296375.0
2017-04-18 09:40:00,21.23,21.3,21.2,21.23,364804.0,13.5446,13.5893,13.5255,13.5446,364804.0
2017-04-18 09:50:00,21.23,21.27,21.22,21.25,1029264.0,13.5446,13.5702,13.5383,13.5574,1029264.0
2017-04-18 10:00:00,21.26,21.34,21.25,21.32,649228.0,13.5638,13.6148,13.5574,13.6021,649228.0
2017-04-18 10:10:00,21.32,21.35,21.24,21.26,372509.0,13.6021,13.6212,13.551,13.5638,372509.0
2017-04-18 10:20:00,21.25,21.26,21.2,21.2,212726.0,13.5574,13.5638,13.5255,13.5255,212726.0
2017-04-18 10:30:00,21.2,21.28,21.19,21.27,374257.0,13.5255,13.5765,13.5191,13.5702,374257.0
2017-04-18 10:40:00,21.27,21.31,21.24,21.3,274986.0,13.5702,13.5957,13.551,13.5893,274986.0
2017-04-18 10:50:00,21.31,21.35,21.26,21.28,277585.0,13.5957,13.6212,13.5638,13.5765,277585.0
2017-04-18 11:00:00,21.28,21.31,21.27,21.28,136583.0,13.5765,13.5957,13.5702,13.5765,136583.0
2017-04-18 11:10:00,21.28,21.3,21.27,21.28,153568.0,13.5765,13.5893,13.5702,13.5765,153568.0
2017-04-18 11:20:00,21.29,21.31,21.27,21.29,129197.0,13.5829,13.5957,13.5702,13.5829,129197.0
2017-04-18 11:30:00,21.29,21.34,21.28,21.29,449345.0,13.5829,13.6148,13.5765,13.5829,449345.0
2017-04-18 11:40:00,21.29,21.3,21.23,21.25,165122.0,13.5829,13.5893,13.5446,13.5574,165122.0
2017-04-18 11:50:00,21.25,21.27,21.2,21.2,118134.0,13.5574,13.5702,13.5255,13.5255,118134.0
2017-04-18 12:00:00,21.2,21.24,21.18,21.23,261337.0,13.5255,13.551,13.5127,13.5446,261337.0
2017-04-18 12:10:00,21.23,21.27,21.23,21.24,111639.0,13.5446,13.5702,13.5446,13.551,111639.0
2017-04-18 12:20:00,21.24,21.27,21.24,21.25,115244.0,13.551,13.5702,13.551,13.5574,115244.0
2017-04-18 12:30:00,21.24,21.27,21.22,21.24,179232.0,13.551,13.5702,13.5383,13.551,179232.0
2017-04-18 12:40:00,21.24,21.27,21.23,21.25,115102.0,13.551,13.5702,13.5446,13.5574,115102.0
2017-04-18 12:50:00,21.25,21.25,21.21,21.21,120529.0,13.5574,13.5574,13.5319,13.5319,120529.0
2017-04-18 13:00:00,21.21,21.25,21.21,21.23,148573.0,13.5319,13.5574,13.5319,13.5446,148573.0
2017-04-18 13:10:00,21.23,21.26,21.22,21.26,70943.0,13.5446,13.5638,13.5383,13.5638,70943.0
2017-04-18 13:20:00,21.26,21.26,21.24,21.26,104886.0,13.5638,13.5638,13.551,13.5638,104886.0
2017-04-18 13:30:00,21.26,21.33,21.25,21.33,192880.0,13.5638,13.6084,13.5574,13.6084,192880.0
2017-04-18 13:40:00,21.32,21.35,21.32,21.35,115691.0,13.6021,13.6212,13.6021,13.6212,115691.0
2017-04-18 13:50:00,21.35,21.37,21.34,21.36,181514.0,13.6212,13.634,13.6148,13.6276,181514.0
2017-04-18 14:00:00,21.35,21.38,21.35,21.37,117544.0,13.6212,13.6403,13.6212,13.634,117544.0
2017-04-18 14:10:00,21.38,21.4,21.37,21.39,120928.0,13.6403,13.6531,13.634,13.6467,120928.0
2017-04-18 14:20:00,21.38,21.39,21.36,21.38,108645.0,13.6403,13.6467,13.6276,13.6403,108645.0
2017-04-18 14:30:00,21.38,21.4,21.37,21.39,189845.0,13.6403,13.6531,13.634,13.6467,189845.0
2017-04-18 14:40:00,21.39,21.4,21.34,21.36,220219.0,13.6467,13.6531,13.6148,13.6276,220219.0
2017-04-18 14:50:00,21.36,21.37,21.31,21.31,121049.0,13.6276,13.634,13.5957,13.5957,121049.0
2017-04-18 15:00:00,21.31,21.32,21.25,21.27,265544.0,13.5957,13.6021,13.5574,13.5702,265544.0
2017-04-18 15:10:00,21.27,21.29,21.22,21.24,489295.0,13.5702,13.5829,13.5383,13.551,489295.0
2017-04-18 15:20:00,21.24,21.26,21.21,21.21,629997.0,13.551,13.5638,13.5319,13.5319,629997.0
2017-04-18 15:30:00,21.21,21.25,21.21,21.21,1046862.0,13.5319,13.5574,13.5319,13.5319,1046862.0
2017-04-18 15:40:00,21.21,21.25,21.2,21.24,966072.0,13.5319,13.5574,13.5255,13.551,966072.0
2017-04-18 15:50:00,21.23,21.24,21.16,21.17,2382428.0,13.5446,13.551,13.5,13.5064,2382428.0
2017-04-19 09:30:00,21.17,21.29,21.17,21.26,332517.0,13.5064,13.5829,13.5064,13.5638,332517.0
2017-04-19 09:40:00,21.26,21.28,21.22,21.25,269244.0,13.5638,13.5765,13.5383,13.5574,269244.0
2017-04-19 09:50:00,21.25,21.3,21.24,21.26,216694.0,13.5574,13.5893,13.551,13.5638,216694.0
2017-04-19 10:00:00,21.26,21.29,21.24,21.26,196503.0,13.5638,13.5829,13.551,13.5638,196503.0
2017-04-19 10:10:00,21.27,21.27,21.24,21.25,151072.0,13.5702,13.5702,13.551,13.5574,151072.0
2017-04-19 10:20:00,21.25,21.27,21.2,21.27,280690.0,13.5574,13.5702,13.5255,13.5702,280690.0
2017-04-19 10:30:00,21.27,21.29,21.2,21.21,178928.0,13.5702,13.5829,13.5255,13.5319,178928.0
2017-04-19 10:40:00,21.21,21.22,21.15,21.16,315592.0,13.5319,13.5383,13.4936,13.5,315592.0
2017-04-19 10:50:00,21.16,21.22,21.15,21.16,263144.0,13.5,13.5383,13.4936,13.5,263144.0
2017-04-19 11:00:00,21.16,21.19,21.14,21.19,164881.0,13.5,13.5191,13.4872,13.5191,164881.0
2017-04-19 11:10:00,21.18,21.19,21.12,21.12,152595.0,13.5127,13.5191,13.4745,13.4745,152595.0
2017-04-19 11:20:00,21.12,21.13,21.1,21.11,269865.0,13.4745,13.4808,13.4617,13.4681,269865.0
2017-04-19 11:30:00,21.12,21.12,21.06,21.09,180826.0,13.4745,13.4745,13.4362,13.4553,180826.0
2017-04-19 11:40:00,21.08,21.2,21.08,21.19,134688.0,13.4489,13.5255,13.4489,13.5191,134688.0
2017-04-19 11:50:00,21.19,21.19,21.09,21.13,159468.0,13.5191,13.5191,13.4553,13.4808,159468.0
2017-04-19 12:00:00,21.13,21.14,21.07,21.07,197788.0,13.4808,13.4872,13.4426,13.4426,197788.0
2017-04-19 12:10:00,21.08,21.18,21.07,21.14,445764.0,13.4489,13.5127,13.4426,13.4872,445764.0
2017-04-19 12:20:00,21.14,21.21,21.14,21.21,259412.0,13.4872,13.5319,13.4872,13.5319,259412.0
2017-04-19 12:30:00,21.21,21.28,21.2,21.21,218806.0,13.5319,13.5765,13.5255,13.5319,218806.0
2017-04-19 12:40:00,21.2,21.23,21.17,21.17,129989.0,13.5255,13.5446,13.5064,13.5064,129989.0
2017-04-19 12:50:00,21.17,21.2,21.17,21.2,87428.0,13.5064,13.5255,13.5064,13.5255,87428.0
2017-04-19 13:00:00,21.19,21.22,21.16,21.19,367825.0,13.5191,13.5383,13.5,13.5191,367825.0
2017-04-19 13:10:00,21.2,21.22,21.16,21.19,242327.0,13.5255,13.5383,13.5,13.5191,242327.0
2017-04-19 13:20:00,21.19,21.22,21.18,21.2,113435.0,13.5191,13.5383,13.5127,13.5255,113435.0
2017-04-19 13:30:00,21.2,21.21,21.18,21.19,114327.0,13.5255,13.5319,13.5127,13.5191,114327.0
2017-04-19 13:40:00,21.19,21.2,21.16,21.17,84792.0,13.5191,13.5255,13.5,13.5064,84792.0
2017-04-19 13:50:00,21.16,21.17,21.13,21.14,153661.0,13.5,13.5064,13.4808,13.4872,153661.0
2017-04-19 14:00:00,21.14,21.14,21.05,21.05,188088.0,13.4872,13.4872,13.4298,13.4298,188088.0
2017-04-19 14:10:00,21.05,21.1,21.05,21.09,170254.0,13.4298,13.4617,13.4298,13.4553,170254.0
2017-04-19 14:20:00,21.08,21.17,21.08,21.15,390539.0,13.4489,13.5064,13.4489,13.4936,390539.0
2017-04-19 14:30:00,21.14,21.15,21.08,21.1,157826.0,13.4872,13.4936,13.4489,13.4617,157826.0
2017-04-19 14:40:00,21.1,21.11,21.04,21.05,238655.0,13.4617,13.4681,13.4234,13.4298,238655.0
2017-04-19 14:50:00,21.05,21.06,21.01,21.02,185332.0,13.4298,13.4362,13.4043,13.4107,185332.0
2017-04-19 15:00:00,21.01,21.02,21.0,21.02,131353.0,13.4043,13.4107,13.3979,13.4107,131353.0
2017-04-19 15:10:00,21.02,21.03,20.96,21.03,327818.0,13.4107,13.417,13.3724,13.417,327818.0
2017-04-19 15:20:00,21.03,21.04,20.98,20.98,289580.0,13.417,13.4234,13.3851,13.3851,289580.0
2017-04-19 15:30:00,20.98,20.99,20.93,20.95,660411.0,13.3851,13.3915,13.3532,13.366,660411.0
2017-04-19 15:40:00,20.94,20.96,20.92,20.95,475941.0,13.3596,13.3724,13.3469,13.366,475941.0
2017-04-19 15:50:00,20.95,20.98,20.91,20.97,1671962.0,13.366,13.3851,13.3405,13.3788,1671962.0
2017-04-20 09:30:00,20.89,21.18,20.84,21.09,861576.0,13.3277,13.5127,13.2958,13.4553,861576.0
2017-04-20 09:40:00,21.09,21.11,20.83,20.9,870771.0,13.4553,13.4681,13.2894,13.3341,870771.0
2017-04-20 09:50:00,20.91,21.0,20.81,20.85,878741.0,13.3405,13.3979,13.2767,13.3022,878741.0
2017-04-20 10:00:00,20.85,20.9,20.81,20.82,782023.0,13.3022,13.3341,13.2767,13.2831,782023.0
2017-04-20 10:10:00,20.83,20.87,20.67,20.7,533532.0,13.2894,13.315,13.1874,13.2065,533532.0
2017-04-20 10:20:00,20.7,20.75,20.66,20.7,417818.0,13.2065,13.2384,13.181,13.2065,417818.0
2017-04-20 10:30:00,20.7,20.78,20.69,20.72,578502.0,13.2065,13.2575,13.2001,13.2193,578502.0
2017-04-20 10:40:00,20.73,20.82,20.72,20.79,561074.0,13.2256,13.2831,13.2193,13.2639,561074.0
2017-04-20 10:50:00,20.79,20.88,20.73,20.78,720942.0,13.2639,13.3213,13.2256,13.2575,720942.0
2017-04-20 11:00:00,20.78,20.78,20.59,20.63,478367.0,13.2575,13.2575,13.1363,13.1618,478367.0
2017-04-20 11:10:00,20.63,20.67,20.56,20.64,272804.0,13.1618,13.1874,13.1172,13.1682,272804.0
2017-04-20 11:20:00,20.64,20.7,20.64,20.67,241342.0,13.1682,13.2065,13.1682,13.1874,241342.0
2017-04-20 11:30:00,20.67,20.68,20.61,20.68,401073.0,13.1874,13.1937,13.1491,13.1937,401073.0
2017-04-20 11:40:00,20.68,20.75,20.65,20.72,315375.0,13.1937,13.2384,13.1746,13.2193,315375.0
2017-04-20 11:50:00,20.71,20.78,20.7,20.77,317163.0,13.2129,13.2575,13.2065,13.2512,317163.0
2017-04-20 12:00:00,20.77,20.83,20.75,20.77,242169.0,13.2512,13.2894,13.2384,13.2512,242169.0
2017-04-20 12:10:00,20.77,20.8,20.74,20.77,189510.0,13.2512,13.2703,13.232,13.2512,189510.0
2017-04-20 12:20:00,20.77,20.78,20.7,20.71,429796.0,13.2512,13.2575,13.2065,13.2129,429796.0
2017-04-20 12:30:00,20.71,20.78,20.71,20.76,401614.0,13.2129,13.2575,13.2129,13.2448,401614.0
2017-04-20 12:40:00,20.76,20.78,20.74,20.76,215207.0,13.2448,13.2575,13.232,13.2448,215207.0
2017-04-20 12:50:00,20.76,20.79,20.7,20.71,345646.0,13.2448,13.2639,13.2065,13.2129,345646.0
2017-04-20 13:00:00,20.71,20.75,20.69,20.7,343923.0,13.2129,13.2384,13.2001,13.2065,343923.0
2017-04-20 13:10:00,20.69,20.71,20.66,20.68,170253.0,13.2001,13.2129,13.181,13.1937,170253.0
2017-04-20 13:20:00,20.68,20.72,20.66,20.71,189477.0,13.1937,13.2193,13.181,13.2129,189477.0
2017-04-20 13:30:00,20.71,20.72,20.66,20.67,208108.0,13.2129,13.2193,13.181,13.1874,208108.0
2017-04-20 13:40:00,20.68,20.71,20.66,20.71,377367.0,13.1937,13.2129,13.181,13.2129,377367.0
2017-04-20 13:50:00,20.71,20.76,20.7,20.73,240291.0,13.2129,13.2448,13.2065,13.2256,240291.0
2017-04-20 14:00:00,20.73,20.75,20.69,20.71,215505.0,13.2256,13.2384,13.2001,13.2129,215505.0
2017-04-20 14:10:00,20.71,20.75,20.69,20.72,745361.0,13.2129,13.2384,13.2001,13.2193,745361.0
2017-04-20 14:20:00,20.72,20.76,20.7,20.76,579502.0,13.2193,13.2448,13.2065,13.2448,579502.0
2017-04-20 14:30:00,20.75,20.78,20.71,20.73,500023.0,13.2384,13.2575,13.2129,13.2256,500023.0
2017-04-20 14:40:00,20.73,20.75,20.7,20.73,339635.0,13.2256,13.2384,13.2065,13.2256,339635.0
2017-04-20 14:50:00,20.73,20.75,20.69,20.71,298833.0,13.2256,13.2384,13.2001,13.2129,298833.0
2017-04-20 15:00:00,20.72,20.74,20.68,20.71,403652.0,13.2193,13.232,13.1937,13.2129,403652.0
2017-04-20 15:10:00,20.71,20.75,20.7,20.71,301832.0,13.2129,13.2384,13.2065,13.2129,301832.0
2017-04-20 15:20:00,20.71,20.76,20.68,20.75,564628.0,13.2129,13.2448,13.1937,13.2384,564628.0
2017-04-20 15:30:00,20.74,20.82,20.73,20.8,728910.0,13.232,13.2831,13.2256,13.2703,728910.0
2017-04-20 15:40:00,20.8,20.84,20.79,20.82,935169.0,13.2703,13.2958,13.2639,13.2831,935169.0
2017-04-20 15:50:00,20.81,20.86,20.72,20.73,1443535.0,13.2767,13.3086,13.2193,13.2256,1443535.0
2017-04-21 09:30:00,20.73,20.75,20.58,20.65,890360.0,13.2256,13.2384,13.1299,13.1746,890360.0
2017-04-21 09:40:00,20.66,20.67,20.61,20.61,224307.0,13.181,13.1874,13.1491,13.1491,224307.0
2017-04-21 09:50:00,20.62,20.66,20.56,20.62,391605.0,13.1555,13.181,13.1172,13.1555,391605.0
2017-04-21 10:00:00,20.62,20.67,20.55,20.66,702412.0,13.1555,13.1874,13.1108,13.181,702412.0
2017-04-21 10:10:00,20.66,20.69,20.6,20.68,245157.0,13.181,13.2001,13.1427,13.1937,245157.0
2017-04-21 10:20:00,20.68,20.71,20.63,20.63,217917.0,13.1937,13.2129,13.1618,13.1618,217917.0
2017-04-21 10:30:00,20.63,20.71,20.63,20.68,556549.0,13.1618,13.2129,13.1618,13.1937,556549.0
2017-04-21 10:40:00,20.69,20.7,20.64,20.65,318454.0,13.2001,13.2065,13.1682,13.1746,318454.0
2017-04-21 10:50:00,20.65,20.66,20.56,20.58,194874.0,13.1746,13.181,13.1172,13.1299,194874.0
2017-04-21 11:00:00,20.58,20.6,20.53,20.54,190443.0,13.1299,13.1427,13.098,13.1044,190443.0
2017-04-21 11:10:00,20.54,20.54,20.49,20.52,305420.0,13.1044,13.1044,13.0725,13.0917,305420.0
2017-04-21 11:20:00,20.51,20.52,20.47,20.51,176480.0,13.0853,13.0917,13.0598,13.0853,176480.0
2017-04-21 11:30:00,20.52,20.52,20.46,20.5,266114.0,13.0917,13.0917,13.0534,13.0789,266114.0
2017-04-21 11:40:00,20.5,20.57,20.49,20.56,159069.0,13.0789,13.1236,13.0725,13.1172,159069.0
2017-04-21 11:50:00,20.56,20.6,20.52,20.55,326267.0,13.1172,13.1427,13.0917,13.1108,326267.0
2017-04-21 12:00:00,20.55,20.55,20.48,20.48,215536.0,13.1108,13.1108,13.0661,13.0661,215536.0
2017-04-21 12:10:00,20.48,20.51,20.43,20.44,245867.0,13.0661,13.0853,13.0342,13.0406,245867.0
2017-04-21 12:20:00,20.45,20.45,20.41,20.43,209043.0,13.047,13.047,13.0215,13.0342,209043.0
2017-04-21 12:30:00,20.42,20.44,20.38,20.39,255016.0,13.0279,13.0406,13.0023,13.0087,255016.0
2017-04-21 12:40:00,20.4,20.44,20.39,20.43,228755.0,13.0151,13.0406,13.0087,13.0342,228755.0
2017-04-21 12:50:00,20.44,20.44,20.4,20.4,321354.0,13.0406,13.0406,13.0151,13.0151,321354.0
2017-04-21 13:00:00,20.4,20.41,20.37,20.4,172130.0,13.0151,13.0215,12.996,13.0151,172130.0
2017-04-21 13:10:00,20.39,20.39,20.32,20.37,185752.0,13.0087,13.0087,12.9641,12.996,185752.0
2017-04-21 13:20:00,20.38,20.4,20.35,20.38,224128.0,13.0023,13.0151,12.9832,13.0023,224128.0
2017-04-21 13:30:00,20.38,20.39,20.35,20.36,191372.0,13.0023,13.0087,12.9832,12.9896,191372.0
2017-04-21 13:40:00,20.36,20.36,20.34,20.35,118744.0,12.9896,12.9896,12.9768,12.9832,118744.0
2017-04-21 13:50:00,20.35,20.42,20.34,20.39,285583.0,12.9832,13.0279,12.9768,13.0087,285583.0
2017-04-21 14:00:00,20.39,20.41,20.38,20.4,268145.0,13.0087,13.0215,13.0023,13.0151,268145.0
2017-04-21 14:10:00,20.4,20.41,20.38,20.41,216005.0,13.0151,13.0215,13.0023,13.0215,216005.0
2017-04-21 14:20:00,20.4,20.47,20.4,20.46,367097.0,13.0151,13.0598,13.0151,13.0534,367097.0
2017-04-21 14:30:00,20.46,20.47,20.45,20.46,131602.0,13.0534,13.0598,13.047,13.0534,131602.0
2017-04-21 14:40:00,20.46,20.47,20.38,20.39,358931.0,13.0534,13.0598,13.0023,13.0087,358931.0
2017-04-21 14:50:00,20.39,20.41,20.38,20.39,365707.0,13.0087,13.0215,13.0023,13.0087,365707.0
2017-04-21 15:00:00,20.38,20.39,20.35,20.35,263261.0,13.0023,13.0087,12.9832,12.9832,263261.0
2017-04-21 15:10:00,20.35,20.36,20.32,20.33,635622.0,12.9832,12.9896,12.9641,12.9704,635622.0
2017-04-21 15:20:00,20.34,20.35,20.33,20.35,381761.0,12.9768,12.9832,12.9704,12.9832,381761.0
2017-04-21 15:30:00,20.34,20.35,20.28,20.29,588702.0,12.9768,12.9832,12.9385,12.9449,588702.0
2017-04-21 15:40:00,20.3,20.32,20.22,20.3,1702271.0,12.9513,12.9641,12.9003,12.9513,1702271.0
2017-04-21 15:50:00,20.3,20.31,20.22,20.28,2108918.0,12.9513,12.9577,12.9003,12.9385,2108918.0
2017-04-24 09:30:00,20.44,20.57,20.41,20.45,659321.0,13.0406,13.1236,13.0215,13.047,659321.0
2017-04-24 09:40:00,20.46,20.48,20.38,20.39,334643.0,13.0534,13.0661,13.0023,13.0087,334643.0
2017-04-24 09:50:00,20.39,20.5,20.38,20.49,410231.0,13.0087,13.0789,13.0023,13.0725,410231.0
2017-04-24 10:00:00,20.48,20.53,20.44,20.45,270079.0,13.0661,13.098,13.0406,13.047,270079.0
2017-04-24 10:10:00,20.45,20.51,20.44,20.49,285973.0,13.047,13.0853,13.0406,13.0725,285973.0
2017-04-24 10:20:00,20.5,20.53,20.48,20.53,248965.0,13.0789,13.098,13.0661,13.098,248965.0
2017-04-24 10:30:00,20.53,20.57,20.5,20.53,315256.0,13.098,13.1236,13.0789,13.098,315256.0
2017-04-24 10:40:00,20.54,20.54,20.48,20.51,213270.0,13.1044,13.1044,13.0661,13.0853,213270.0
2017-04-24 10:50:00,20.5,20.52,20.47,20.52,219428.0,13.0789,13.0917,13.0598,13.0917,219428.0
2017-04-24 11:00:00,20.52,20.55,20.47,20.54,180976.0,13.0917,13.1108,13.0598,13.1044,180976.0
2017-04-24 11:10:00,20.54,20.57,20.51,20.54,224583.0,13.1044,13.1236,13.0853,13.1044,224583.0
2017-04-24 11:20:00,20.54,20.54,20.48,20.49,446979.0,13.1044,13.1044,13.0661,13.0725,446979.0
2017-04-24 11:30:00,20.5,20.54,20.49,20.52,263251.0,13.0789,13.1044,13.0725,13.0917,263251.0
2017-04-24 11:40:00,20.51,20.52,20.49,20.5,166165.0,13.0853,13.0917,13.0725,13.0789,166165.0
2017-04-24 11:50:00,20.5,20.51,20.47,20.47,146083.0,13.0789,13.0853,13.0598,13.0598,146083.0
2017-04-24 12:00:00,20.47,20.51,20.47,20.51,119188.0,13.0598,13.0853,13.0598,13.0853,119188.0
2017-04-24 12:10:00,20.51,20.55,20.5,20.55,114042.0,13.0853,13.1108,13.0789,13.1108,114042.0
2017-04-24 12:20:00,20.55,20.55,20.5,20.51,108000.0,13.1108,13.1108,13.0789,13.0853,108000.0
2017-04-24 12:30:00,20.51,20.51,20.47,20.48,146408.0,13.0853,13.0853,13.0598,13.0661,146408.0
2017-04-24 12:40:00,20.48,20.5,20.47,20.48,97765.0,13.0661,13.0789,13.0598,13.0661,97765.0
2017-04-24 12:50:00,20.47,20.52,20.47,20.52,69188.0,13.0598,13.0917,13.0598,13.0917,69188.0
2017-04-24 13:00:00,20.52,20.56,20.51,20.55,137049.0,13.0917,13.1172,13.0853,13.1108,137049.0
2017-04-24 13:10:00,20.55,20.55,20.5,20.52,163458.0,13.1108,13.1108,13.0789,13.0917,163458.0
2017-04-24 13:20:00,20.52,20.53,20.49,20.51,96183.0,13.0917,13.098,13.0725,13.0853,96183.0
2017-04-24 13:30:00,20.51,20.53,20.46,20.48,222469.0,13.0853,13.098,13.0534,13.0661,222469.0
2017-04-24 13:40:00,20.47,20.49,20.45,20.49,91153.0,13.0598,13.0725,13.047,13.0725,91153.0
2017-04-24 13:50:00,20.49,20.52,20.48,20.5,161873.0,13.0725,13.0917,13.0661,13.0789,161873.0
2017-04-24 14:00:00,20.5,20.54,20.49,20.52,150226.0,13.0789,13.1044,13.0725,13.0917,150226.0
2017-04-24 14:10:00,20.52,20.56,20.5,20.55,264831.0,13.0917,13.1172,13.0789,13.1108,264831.0
2017-04-24 14:20:00,20.56,20.59,20.55,20.57,428182.0,13.1172,13.1363,13.1108,13.1236,428182.0
2017-04-24 14:30:00,20.57,20.6,20.56,20.57,176724.0,13.1236,13.1427,13.1172,13.1236,176724.0
2017-04-24 14:40:00,20.57,20.59,20.52,20.52,178942.0,13.1236,13.1363,13.0917,13.0917,178942.0
2017-04-24 14:50:00,20.52,20.59,20.52,20.58,278193.0,13.0917,13.1363,13.0917,13.1299,278193.0
2017-04-24 15:00:00,20.57,20.61,20.56,20.61,208459.0,13.1236,13.1491,13.1172,13.1491,208459.0
2017-04-24 15:10:00,20.61,20.63,20.6,20.63,318780.0,13.1491,13.1618,13.1427,13.1618,318780.0
2017-04-24 15:20:00,20.63,20.64,20.61,20.63,601106.0,13.1618,13.1682,13.1491,13.1618,601106.0
2017-04-24 15:30:00,20.63,20.63,20.57,20.61,444745.0,13.1618,13.1618,13.1236,13.1491,444745.0
2017-04-24 15:40:00,20.61,20.66,20.6,20.66,1068647.0,13.1491,13.181,13.1427,13.181,1068647.0
2017-04-24 15:50:00,20.66,20.66,20.61,20.64,1608213.0,13.181,13.181,13.1491,13.1682,1608213.0
2017-04-25 09:30:00,20.62,20.7,20.46,20.7,582513.0,13.1555,13.2065,13.0534,13.2065,582513.0
2017-04-25 09:40:00,20.7,20.8,20.68,20.75,415619.0,13.2065,13.2703,13.1937,13.2384,415619.0
2017-04-25 09:50:00,20.75,20.83,20.73,20.76,332669.0,13.2384,13.2894,13.2256,13.2448,332669.0
2017-04-25 10:00:00,20.76,20.86,20.75,20.85,277193.0,13.2448,13.3086,13.2384,13.3022,277193.0
2017-04-25 10:10:00,20.84,20.87,20.78,20.87,321076.0,13.2958,13.315,13.2575,13.315,321076.0
2017-04-25 10:20:00,20.87,20.95,20.85,20.88,461009.0,13.315,13.366,13.3022,13.3213,461009.0
2017-04-25 10:30:00,20.88,20.88,20.81,20.82,259955.0,13.3213,13.3213,13.2767,13.2831,259955.0
2017-04-25 10:40:00,20.83,20.85,20.8,20.84,222101.0,13.2894,13.3022,13.2703,13.2958,222101.0
2017-04-25 10:50:00,20.84,20.85,20.8,20.8,125268.0,13.2958,13.3022,13.2703,13.2703,125268.0
2017-04-25 11:00:00,20.8,20.83,20.79,20.82,135704.0,13.2703,13.2894,13.2639,13.2831,135704.0
2017-04-25 11:10:00,20.82,20.88,20.82,20.85,216425.0,13.2831,13.3213,13.2831,13.3022,216425.0
2017-04-25 11:20:00,20.85,20.88,20.82,20.83,283833.0,13.3022,13.3213,13.2831,13.2894,283833.0
2017-04-25 11:30:00,20.82,20.86,20.82,20.83,229618.0,13.2831,13.3086,13.2831,13.2894,229618.0
2017-04-25 11:40:00,20.82,20.89,20.82,20.87,226201.0,13.2831,13.3277,13.2831,13.315,226201.0
2017-04-25 11:50:00,20.87,20.88,20.83,20.87,156170.0,13.315,13.3213,13.2894,13.315,156170.0
2017-04-25 12:00:00,20.86,20.9,20.86,20.89,107993.0,13.3086,13.3341,13.3086,13.3277,107993.0
2017-04-25 12:10:00,20.89,20.91,20.86,20.87,137958.0,13.3277,13.3405,13.3086,13.315,137958.0
2017-04-25 12:20:00,20.87,20.88,20.85,20.87,114806.0,13.315,13.3213,13.3022,13.315,114806.0
2017-04-25 12:30:00,20.87,20.88,20.82,20.82,93297.0,13.315,13.3213,13.2831,13.2831,93297.0
2017-04-25 12:40:00,20.82,20.84,20.8,20.84,112408.0,13.2831,13.2958,13.2703,13.2958,112408.0
2017-04-25 12:50:00,20.84,20.86,20.79,20.79,183359.0,13.2958,13.3086,13.2639,13.2639,183359.0
2017-04-25 13:00:00,20.8,20.84,20.78,20.84,135379.0,13.2703,13.2958,13.2575,13.2958,135379.0
2017-04-25 13:10:00,20.84,20.89,20.83,20.87,203496.0,13.2958,13.3277,13.2894,13.315,203496.0
2017-04-25 13:20:00,20.87,20.88,20.85,20.86,127441.0,13.315,13.3213,13.3022,13.3086,127441.0
2017-04-25 13:30:00,20.86,20.87,20.81,20.83,185119.0,13.3086,13.315,13.2767,13.2894,185119.0
2017-04-25 13:40:00,20.83,20.84,20.8,20.82,86428.0,13.2894,13.2958,13.2703,13.2831,86428.0
2017-04-25 13:50:00,20.81,20.87,20.8,20.87,75169.0,13.2767,13.315,13.2703,13.315,75169.0
2017-04-25 14:00:00,20.87,20.89,20.84,20.87,157978.0,13.315,13.3277,13.2958,13.315,157978.0
2017-04-25 14:10:00,20.86,20.9,20.85,20.86,152444.0,13.3086,13.3341,13.3022,13.3086,152444.0
2017-04-25 14:20:00,20.86,20.87,20.82,20.87,136565.0,13.3086,13.315,13.2831,13.315,136565.0
2017-04-25 14:30:00,20.87,20.9,20.85,20.89,112915.0,13.315,13.3341,13.3022,13.3277,112915.0
2017-04-25 14:40:00,20.89,20.9,20.87,20.88,114203.0,13.3277,13.3341,13.315,13.3213,114203.0
2017-04-25 14:50:00,20.87,20.89,20.86,20.88,105824.0,13.315,13.3277,13.3086,13.3213,105824.0
2017-04-25 15:00:00,20.88,20.93,20.87,20.93,250512.0,13.3213,13.3532,13.315,13.3532,250512.0
2017-04-25 15:10:00,20.92,20.94,20.88,20.93,228956.0,13.3469,13.3596,13.3213,13.3532,228956.0
2017-04-25 15:20:00,20.93,20.93,20.89,20.89,314262.0,13.3532,13.3532,13.3277,13.3277,314262.0
2017-04-25 15:30:00,20.89,20.91,20.86,20.87,336723.0,13.3277,13.3405,13.3086,13.315,336723.0
2017-04-25 15:40:00,20.86,20.92,20.85,20.9,535607.0,13.3086,13.3469,13.3022,13.3341,535607.0
2017-04-25 15:50:00,20.89,20.93,20.87,20.89,1075268.0,13.3277,13.3532,13.315,13.3277,1075268.0
2017-04-26 09:30:00,20.82,20.93,20.8,20.88,319200.0,13.2831,13.3532,13.2703,13.3213,319200.0
2017-04-26 09:40:00,20.87,20.93,20.87,20.87,303088.0,13.315,13.3532,13.315,13.315,303088.0
2017-04-26 09:50:00,20.88,20.93,20.81,20.93,290418.0,13.3213,13.3532,13.2767,13.3532,290418.0
2017-04-26 10:00:00,20.92,20.97,20.9,20.95,258871.0,13.3469,13.3788,13.3341,13.366,258871.0
2017-04-26 10:10:00,20.95,20.97,20.93,20.96,146975.0,13.366,13.3788,13.3532,13.3724,146975.0
2017-04-26 10:20:00,20.96,20.97,20.94,20.96,114905.0,13.3724,13.3788,13.3596,13.3724,114905.0
2017-04-26 10:30:00,20.96,21.07,20.96,21.02,292640.0,13.3724,13.4426,13.3724,13.4107,292640.0
2017-04-26 10:40:00,21.02,21.1,21.02,21.09,365400.0,13.4107,13.4617,13.4107,13.4553,365400.0
2017-04-26 10:50:00,21.09,21.13,21.08,21.08,314281.0,13.4553,13.4808,13.4489,13.4489,314281.0
2017-04-26 11:00:00,21.09,21.1,21.06,21.07,220054.0,13.4553,13.4617,13.4362,13.4426,220054.0
2017-04-26 11:10:00,21.07,21.1,21.05,21.09,257339.0,13.4426,13.4617,13.4298,13.4553,257339.0
2017-04-26 11:20:00,21.09,21.2,21.08,21.19,364832.0,13.4553,13.5255,13.4489,13.5191,364832.0
2017-04-26 11:30:00,21.19,21.22,21.18,21.2,586925.0,13.5191,13.5383,13.5127,13.5255,586925.0
2017-04-26 11:40:00,21.21,21.22,21.06,21.06,490598.0,13.5319,13.5383,13.4362,13.4362,490598.0
2017-04-26 11:50:00,21.07,21.09,21.04,21.05,242232.0,13.4426,13.4553,13.4234,13.4298,242232.0
2017-04-26 12:00:00,21.04,21.08,21.03,21.07,175374.0,13.4234,13.4489,13.417,13.4426,175374.0
2017-04-26 12:10:00,21.08,21.12,21.07,21.1,213182.0,13.4489,13.4745,13.4426,13.4617,213182.0
2017-04-26 12:20:00,21.1,21.1,21.06,21.07,156472.0,13.4617,13.4617,13.4362,13.4426,156472.0
2017-04-26 12:30:00,21.07,21.08,21.03,21.06,125139.0,13.4426,13.4489,13.417,13.4362,125139.0
2017-04-26 12:40:00,21.05,21.09,21.03,21.03,136250.0,13.4298,13.4553,13.417,13.417,136250.0
2017-04-26 12:50:00,21.03,21.12,21.03,21.1,163525.0,13.417,13.4745,13.417,13.4617,163525.0
2017-04-26 13:00:00,21.11,21.12,21.07,21.12,138699.0,13.4681,13.4745,13.4426,13.4745,138699.0
2017-04-26 13:10:00,21.11,21.12,21.08,21.09,163212.0,13.4681,13.4745,13.4489,13.4553,163212.0
2017-04-26 13:20:00,21.09,21.09,21.03,21.04,196676.0,13.4553,13.4553,13.417,13.4234,196676.0
2017-04-26 13:30:00,21.04,21.05,21.0,21.03,217524.0,13.4234,13.4298,13.3979,13.417,217524.0
2017-04-26 13:40:00,21.04,21.07,20.96,20.98,354757.0,13.4234,13.4426,13.3724,13.3851,354757.0
2017-04-26 13:50:00,20.98,21.03,20.98,21.0,114189.0,13.3851,13.417,13.3851,13.3979,114189.0
2017-04-26 14:00:00,21.0,21.01,20.96,21.0,206824.0,13.3979,13.4043,13.3724,13.3979,206824.0
2017-04-26 14:10:00,21.0,21.02,20.99,21.0,141870.0,13.3979,13.4107,13.3915,13.3979,141870.0
2017-04-26 14:20:00,20.99,21.06,20.98,20.98,211576.0,13.3915,13.4362,13.3851,13.3851,211576.0
2017-04-26 14:30:00,20.98,21.01,20.95,20.97,122306.0,13.3851,13.4043,13.366,13.3788,122306.0
2017-04-26 14:40:00,20.96,21.02,20.96,21.01,113166.0,13.3724,13.4107,13.3724,13.4043,113166.0
2017-04-26 14:50:00,21.01,21.02,20.97,20.98,195076.0,13.4043,13.4107,13.3788,13.3851,195076.0
2017-04-26 15:00:00,20.97,21.0,20.95,21.0,273967.0,13.3788,13.3979,13.366,13.3979,273967.0
2017-04-26 15:10:00,21.0,21.01,20.99,21.0,186405.0,13.3979,13.4043,13.3915,13.3979,186405.0
2017-04-26 15:20:00,21.0,21.02,20.97,20.99,184661.0,13.3979,13.4107,13.3788,13.3915,184661.0
2017-04-26 15:30:00,20.99,21.0,20.95,20.97,242783.0,13.3915,13.3979,13.366,13.3788,242783.0
2017-04-26 15:40:00,20.96,20.98,20.92,20.94,372335.0,13.3724,13.3851,13.3469,13.3596,372335.0
2017-04-26 15:50:00,20.93,20.95,20.91,20.93,861491.0,13.3532,13.366,13.3405,13.3532,861491.0
2017-04-27 09:30:00,20.65,20.79,20.62,20.77,379197.0,13.2545,13.3443,13.2352,13.3315,379197.0
2017-04-27 09:40:00,20.77,20.8,20.72,20.79,172774.0,13.3315,13.3508,13.2994,13.3443,172774.0
2017-04-27 09:50:00,20.79,20.84,20.76,20.77,154946.0,13.3443,13.3764,13.3251,13.3315,154946.0
2017-04-27 10:00:00,20.77,20.79,20.72,20.73,220388.0,13.3315,13.3443,13.2994,13.3058,220388.0
2017-04-27 10:10:00,20.73,20.76,20.7,20.74,240820.0,13.3058,13.3251,13.2866,13.3122,240820.0
2017-04-27 10:20:00,20.74,20.74,20.65,20.66,182029.0,13.3122,13.3122,13.2545,13.2609,182029.0
2017-04-27 10:30:00,20.66,20.67,20.6,20.63,256429.0,13.2609,13.2673,13.2224,13.2416,256429.0
2017-04-27 10:40:00,20.63,20.63,20.53,20.54,297168.0,13.2416,13.2416,13.1774,13.1839,297168.0
2017-04-27 10:50:00,20.54,20.56,20.51,20.53,185845.0,13.1839,13.1967,13.1646,13.1774,185845.0
2017-04-27 11:00:00,20.53,20.62,20.52,20.62,310792.0,13.1774,13.2352,13.171,13.2352,310792.0
2017-04-27 11:10:00,20.62,20.66,20.61,20.63,178982.0,13.2352,13.2609,13.2288,13.2416,178982.0
2017-04-27 11:20:00,20.63,20.63,20.56,20.58,162812.0,13.2416,13.2416,13.1967,13.2095,162812.0
2017-04-27 11:30:00,20.59,20.6,20.56,20.56,123873.0,13.216,13.2224,13.1967,13.1967,123873.0
2017-04-27 11:40:00,20.56,20.57,20.52,20.54,207384.0,13.1967,13.2031,13.171,13.1839,207384.0
2017-04-27 11:50:00,20.54,20.61,20.53,20.59,245998.0,13.1839,13.2288,13.1774,13.216,245998.0
2017-04-27 12:00:00,20.59,20.65,20.58,20.61,181221.0,13.216,13.2545,13.2095,13.2288,181221.0
2017-04-27 12:10:00,20.61,20.61,20.57,20.58,153896.0,13.2288,13.2288,13.2031,13.2095,153896.0
2017-04-27 12:20:00,20.58,20.64,20.57,20.64,152062.0,13.2095,13.2481,13.2031,13.2481,152062.0
2017-04-27 12:30:00,20.64,20.66,20.63,20.64,142286.0,13.2481,13.2609,13.2416,13.2481,142286.0
2017-04-27 12:40:00,20.64,20.69,20.64,20.64,155341.0,13.2481,13.2801,13.2481,13.2481,155341.0
2017-04-27 12:50:00,20.64,20.72,20.64,20.71,283858.0,13.2481,13.2994,13.2481,13.293,283858.0
2017-04-27 13:00:00,20.71,20.71,20.62,20.64,175220.0,13.293,13.293,13.2352,13.2481,175220.0
2017-04-27 13:10:00,20.64,20.67,20.63,20.67,93977.0,13.2481,13.2673,13.2416,13.2673,93977.0
2017-04-27 13:20:00,20.67,20.68,20.64,20.68,111918.0,13.2673,13.2737,13.2481,13.2737,111918.0
2017-04-27 13:30:00,20.68,20.7,20.63,20.7,123475.0,13.2737,13.2866,13.2416,13.2866,123475.0
2017-04-27 13:40:00,20.7,20.71,20.68,20.7,78820.0,13.2866,13.293,13.2737,13.2866,78820.0
2017-04-27 13:50:00,20.71,20.73,20.68,20.73,128692.0,13.293,13.3058,13.2737,13.3058,128692.0
2017-04-27 14:00:00,20.72,20.73,20.67,20.67,140313.0,13.2994,13.3058,13.2673,13.2673,140313.0
2017-04-27 14:10:00,20.68,20.68,20.62,20.64,114675.0,13.2737,13.2737,13.2352,13.2481,114675.0
2017-04-27 14:20:00,20.64,20.67,20.6,20.63,200153.0,13.2481,13.2673,13.2224,13.2416,200153.0
2017-04-27 14:30:00,20.63,20.69,20.63,20.67,128630.0,13.2416,13.2801,13.2416,13.2673,128630.0
2017-04-27 14:40:00,20.66,20.66,20.62,20.64,253814.0,13.2609,13.2609,13.2352,13.2481,253814.0
2017-04-27 14:50:00,20.64,20.65,20.63,20.64,115054.0,13.2481,13.2545,13.2416,13.2481,115054.0
2017-04-27 15:00:00,20.64,20.64,20.59,20.59,152589.0,13.2481,13.2481,13.216,13.216,152589.0
2017-04-27 15:10:00,20.59,20.65,20.59,20.65,197379.0,13.216,13.2545,13.216,13.2545,197379.0
2017-04-27 15:20:00,20.65,20.67,20.62,20.65,173406.0,13.2545,13.2673,13.2352,13.2545,173406.0
2017-04-27 15:30:00,20.66,20.68,20.63,20.64,188489.0,13.2609,13.2737,13.2416,13.2481,188489.0
2017-04-27 15:40:00,20.64,20.66,20.61,20.61,241685.0,13.2481,13.2609,13.2288,13.2288,241685.0
2017-04-27 15:50:00,20.62,20.64,20.6,20.63,767714.0,13.2352,13.2481,13.2224,13.2416,767714.0
2017-04-28 09:30:00,20.68,20.74,20.56,20.59,327340.0,13.2737,13.3122,13.1967,13.216,327340.0
2017-04-28 09:40:00,20.6,20.65,20.58,20.64,221947.0,13.2224,13.2545,13.2095,13.2481,221947.0
2017-04-28 09:50:00,20.64,20.71,20.63,20.69,179037.0,13.2481,13.293,13.2416,13.2801,179037.0
2017-04-28 10:00:00,20.69,20.69,20.64,20.67,189669.0,13.2801,13.2801,13.2481,13.2673,189669.0
2017-04-28 10:10:00,20.67,20.71,20.64,20.69,174839.0,13.2673,13.293,13.2481,13.2801,174839.0
2017-04-28 10:20:00,20.68,20.7,20.64,20.66,116084.0,13.2737,13.2866,13.2481,13.2609,116084.0
2017-04-28 10:30:00,20.66,20.69,20.64,20.65,137108.0,13.2609,13.2801,13.2481,13.2545,137108.0
2017-04-28 10:40:00,20.64,20.69,20.64,20.67,208967.0,13.2481,13.2801,13.2481,13.2673,208967.0
2017-04-28 10:50:00,20.68,20.68,20.61,20.65,279916.0,13.2737,13.2737,13.2288,13.2545,279916.0
2017-04-28 11:00:00,20.64,20.67,20.62,20.67,141470.0,13.2481,13.2673,13.2352,13.2673,141470.0
2017-04-28 11:10:00,20.67,20.67,20.61,20.62,171487.0,13.2673,13.2673,13.2288,13.2352,171487.0
2017-04-28 11:20:00,20.62,20.65,20.61,20.64,122045.0,13.2352,13.2545,13.2288,13.2481,122045.0
2017-04-28 11:30:00,20.64,20.66,20.6,20.62,155951.0,13.2481,13.2609,13.2224,13.2352,155951.0
2017-04-28 11:40:00,20.61,20.63,20.56,20.57,211702.0,13.2288,13.2416,13.1967,13.2031,211702.0
2017-04-28 11:50:00,20.57,20.59,20.56,20.58,106776.0,13.2031,13.216,13.1967,13.2095,106776.0
2017-04-28 12:00:00,20.58,20.63,20.58,20.6,112323.0,13.2095,13.2416,13.2095,13.2224,112323.0
2017-04-28 12:10:00,20.6,20.62,20.58,20.59,195136.0,13.2224,13.2352,13.2095,13.216,195136.0
2017-04-28 12:20:00,20.6,20.61,20.53,20.54,201357.0,13.2224,13.2288,13.1774,13.1839,201357.0
2017-04-28 12:30:00,20.55,20.58,20.53,20.56,119803.0,13.1903,13.2095,13.1774,13.1967,119803.0
2017-04-28 12:40:00,20.57,20.61,20.53,20.6,238022.0,13.2031,13.2288,13.1774,13.2224,238022.0
2017-04-28 12:50:00,20.6,20.61,20.57,20.59,85458.0,13.2224,13.2288,13.2031,13.216,85458.0
2017-04-28 13:00:00,20.59,20.59,20.55,20.59,91595.0,13.216,13.216,13.1903,13.216,91595.0
2017-04-28 13:10:00,20.59,20.61,20.57,20.57,162551.0,13.216,13.2288,13.2031,13.2031,162551.0
2017-04-28 13:20:00,20.57,20.61,20.57,20.59,120949.0,13.2031,13.2288,13.2031,13.216,120949.0
2017-04-28 13:30:00,20.58,20.6,20.56,20.58,90750.0,13.2095,13.2224,13.1967,13.2095,90750.0
2017-04-28 13:40:00,20.58,20.58,20.55,20.56,87957.0,13.2095,13.2095,13.1903,13.1967,87957.0
2017-04-28 13:50:00,20.57,20.58,20.54,20.56,128652.0,13.2031,13.2095,13.1839,13.1967,128652.0
2017-04-28 14:00:00,20.55,20.61,20.55,20.58,122638.0,13.1903,13.2288,13.1903,13.2095,122638.0
2017-04-28 14:10:00,20.57,20.59,20.54,20.59,84340.0,13.2031,13.216,13.1839,13.216,84340.0
2017-04-28 14:20:00,20.58,20.59,20.55,20.55,133639.0,13.2095,13.216,13.1903,13.1903,133639.0
2017-04-28 14:30:00,20.55,20.58,20.55,20.57,139389.0,13.1903,13.2095,13.1903,13.2031,139389.0
2017-04-28 14:40:00,20.58,20.6,20.57,20.6,80201.0,13.2095,13.2224,13.2031,13.2224,80201.0
2017-04-28 14:50:00,20.6,20.61,20.57,20.59,163669.0,13.2224,13.2288,13.2031,13.216,163669.0
2017-04-28 15:00:00,20.6,20.62,20.57,20.62,169430.0,13.2224,13.2352,13.2031,13.2352,169430.0
2017-04-28 15:10:00,20.62,20.65,20.59,20.65,906011.0,13.2352,13.2545,13.216,13.2545,906011.0
2017-04-28 15:20:00,20.64,20.67,20.63,20.64,176589.0,13.2481,13.2673,13.2416,13.2481,176589.0
2017-04-28 15:30:00,20.64,20.65,20.6,20.62,256273.0,13.2481,13.2545,13.2224,13.2352,256273.0
2017-04-28 15:40:00,20.62,20.63,20.59,20.63,610098.0,13.2352,13.2416,13.216,13.2416,610098.0
2017-04-28 15:50:00,20.63,20.64,20.6,20.63,1176034.0,13.2416,13.2481,13.2224,13.2416,1176034.0
2017-05-01 09:30:00,20.61,20.64,20.59,20.62,201907.0,13.2288,13.2481,13.216,13.2352,201907.0
2017-05-01 09:40:00,20.63,20.67,20.6,20.62,151458.0,13.2416,13.2673,13.2224,13.2352,151458.0
2017-05-01 09:50:00,20.61,20.65,20.59,20.61,115117.0,13.2288,13.2545,13.216,13.2288,115117.0
2017-05-01 10:00:00,20.6,20.62,20.56,20.56,127305.0,13.2224,13.2352,13.1967,13.1967,127305.0
2017-05-01 10:10:00,20.56,20.57,20.51,20.53,114812.0,13.1967,13.2031,13.1646,13.1774,114812.0
2017-05-01 10:20:00,20.53,20.54,20.49,20.52,150363.0,13.1774,13.1839,13.1518,13.171,150363.0
2017-05-01 10:30:00,20.52,20.54,20.49,20.54,122584.0,13.171,13.1839,13.1518,13.1839,122584.0
2017-05-01 10:40:00,20.54,20.55,20.5,20.54,140357.0,13.1839,13.1903,13.1582,13.1839,140357.0
2017-05-01 10:50:00,20.54,20.54,20.5,20.52,122858.0,13.1839,13.1839,13.1582,13.171,122858.0
2017-05-01 11:00:00,20.51,20.54,20.48,20.48,107569.0,13.1646,13.1839,13.1454,13.1454,107569.0
2017-05-01 11:10:00,20.48,20.54,20.48,20.51,188415.0,13.1454,13.1839,13.1454,13.1646,188415.0
2017-05-01 11:20:00,20.52,20.55,20.5,20.55,150196.0,13.171,13.1903,13.1582,13.1903,150196.0
2017-05-01 11:30:00,20.54,20.56,20.53,20.55,236767.0,13.1839,13.1967,13.1774,13.1903,236767.0
2017-05-01 11:40:00,20.55,20.58,20.52,20.57,257384.0,13.1903,13.2095,13.171,13.2031,257384.0
2017-05-01 11:50:00,20.57,20.59,20.55,20.59,138318.0,13.2031,13.216,13.1903,13.216,138318.0
2017-05-01 12:00:00,20.59,20.6,20.56,20.57,190614.0,13.216,13.2224,13.1967,13.2031,190614.0
2017-05-01 12:10:00,20.57,20.58,20.53,20.56,121275.0,13.2031,13.2095,13.1774,13.1967,121275.0
2017-05-01 12:20:00,20.55,20.56,20.52,20.54,86865.0,13.1903,13.1967,13.171,13.1839,86865.0
2017-05-01 12:30:00,20.55,20.56,20.53,20.55,152291.0,13.1903,13.1967,13.1774,13.1903,152291.0
2017-05-01 12:40:00,20.54,20.55,20.51,20.51,81111.0,13.1839,13.1903,13.1646,13.1646,81111.0
2017-05-01 12:50:00,20.51,20.54,20.49,20.53,175981.0,13.1646,13.1839,13.1518,13.1774,175981.0
2017-05-01 13:00:00,20.52,20.53,20.5,20.51,178598.0,13.171,13.1774,13.1582,13.1646,178598.0
2017-05-01 13:10:00,20.51,20.54,20.5,20.53,88888.0,13.1646,13.1839,13.1582,13.1774,88888.0
2017-05-01 13:20:00,20.52,20.56,20.52,20.55,198852.0,13.171,13.1967,13.171,13.1903,198852.0
2017-05-01 13:30:00,20.55,20.57,20.54,20.55,202673.0,13.1903,13.2031,13.1839,13.1903,202673.0
2017-05-01 13:40:00,20.55,20.59,20.55,20.58,141135.0,13.1903,13.216,13.1903,13.2095,141135.0
2017-05-01 13:50:00,20.58,20.6,20.57,20.6,106468.0,13.2095,13.2224,13.2031,13.2224,106468.0
2017-05-01 14:00:00,20.6,20.63,20.56,20.57,291845.0,13.2224,13.2416,13.1967,13.2031,291845.0
2017-05-01 14:10:00,20.58,20.62,20.58,20.61,178897.0,13.2095,13.2352,13.2095,13.2288,178897.0
2017-05-01 14:20:00,20.61,20.62,20.59,20.61,119919.0,13.2288,13.2352,13.216,13.2288,119919.0
2017-05-01 14:30:00,20.61,20.62,20.56,20.57,152588.0,13.2288,13.2352,13.1967,13.2031,152588.0
2017-05-01 14:40:00,20.58,20.6,20.56,20.59,152094.0,13.2095,13.2224,13.1967,13.216,152094.0
2017-05-01 14:50:00,20.59,20.59,20.56,20.58,146505.0,13.216,13.216,13.1967,13.2095,146505.0
2017-05-01 15:00:00,20.59,20.61,20.58,20.6,125737.0,13.216,13.2288,13.2095,13.2224,125737.0
2017-05-01 15:10:00,20.6,20.61,20.58,20.6,212510.0,13.2224,13.2288,13.2095,13.2224,212510.0
2017-05-01 15:20:00,20.6,20.61,20.56,20.57,228923.0,13.2224,13.2288,13.1967,13.2031,228923.0
2017-05-01 15:30:00,20.57,20.62,20.57,20.6,310564.0,13.2031,13.2352,13.2031,13.2224,310564.0
2017-05-01 15:40:00,20.6,20.61,20.56,20.57,332464.0,13.2224,13.2288,13.1967,13.2031,332464.0
2017-05-01 15:50:00,20.57,20.59,20.54,20.55,756267.0,13.2031,13.216,13.1839,13.1903,756267.0
2017-05-02 09:30:00,20.59,20.69,20.56,20.68,357213.0,13.216,13.2801,13.1967,13.2737,357213.0
2017-05-02 09:40:00,20.68,20.72,20.64,20.67,360398.0,13.2737,13.2994,13.2481,13.2673,360398.0
2017-05-02 09:50:00,20.67,20.71,20.63,20.64,254118.0,13.2673,13.293,13.2416,13.2481,254118.0
2017-05-02 10:00:00,20.63,20.69,20.62,20.63,432186.0,13.2416,13.2801,13.2352,13.2416,432186.0
2017-05-02 10:10:00,20.62,20.63,20.59,20.62,212146.0,13.2352,13.2416,13.216,13.2352,212146.0
2017-05-02 10:20:00,20.62,20.65,20.61,20.62,148244.0,13.2352,13.2545,13.2288,13.2352,148244.0
2017-05-02 10:30:00,20.62,20.64,20.61,20.62,340905.0,13.2352,13.2481,13.2288,13.2352,340905.0
2017-05-02 10:40:00,20.63,20.67,20.63,20.66,441527.0,13.2416,13.2673,13.2416,13.2609,441527.0
2017-05-02 10:50:00,20.66,20.66,20.62,20.63,99659.0,13.2609,13.2609,13.2352,13.2416,99659.0
2017-05-02 11:00:00,20.63,20.65,20.62,20.62,187065.0,13.2416,13.2545,13.2352,13.2352,187065.0
2017-05-02 11:10:00,20.62,20.65,20.59,20.59,238529.0,13.2352,13.2545,13.216,13.216,238529.0
2017-05-02 11:20:00,20.59,20.6,20.56,20.59,94566.0,13.216,13.2224,13.1967,13.216,94566.0
2017-05-02 11:30:00,20.59,20.59,20.57,20.58,59856.0,13.216,13.216,13.2031,13.2095,59856.0
2017-05-02 11:40:00,20.58,20.61,20.57,20.61,89383.0,13.2095,13.2288,13.2031,13.2288,89383.0
2017-05-02 11:50:00,20.61,20.61,20.57,20.59,122727.0,13.2288,13.2288,13.2031,13.216,122727.0
2017-05-02 12:00:00,20.59,20.61,20.57,20.6,126252.0,13.216,13.2288,13.2031,13.2224,126252.0
2017-05-02 12:10:00,20.6,20.6,20.57,20.59,97175.0,13.2224,13.2224,13.2031,13.216,97175.0
2017-05-02 12:20:00,20.59,20.62,20.58,20.6,58508.0,13.216,13.2352,13.2095,13.2224,58508.0
2017-05-02 12:30:00,20.6,20.62,20.59,20.61,85442.0,13.2224,13.2352,13.216,13.2288,85442.0
2017-05-02 12:40:00,20.61,20.63,20.61,20.62,75832.0,13.2288,13.2416,13.2288,13.2352,75832.0
2017-05-02 12:50:00,20.62,20.64,20.61,20.63,66131.0,13.2352,13.2481,13.2288,13.2416,66131.0
2017-05-02 13:00:00,20.64,20.65,20.63,20.63,100807.0,13.2481,13.2545,13.2416,13.2416,100807.0
2017-05-02 13:10:00,20.63,20.64,20.6,20.63,204957.0,13.2416,13.2481,13.2224,13.2416,204957.0
2017-05-02 13:20:00,20.63,20.64,20.61,20.62,120484.0,13.2416,13.2481,13.2288,13.2352,120484.0
2017-05-02 13:30:00,20.63,20.65,20.62,20.65,133180.0,13.2416,13.2545,13.2352,13.2545,133180.0
2017-05-02 13:40:00,20.65,20.65,20.62,20.63,148115.0,13.2545,13.2545,13.2352,13.2416,148115.0
2017-05-02 13:50:00,20.63,20.64,20.59,20.62,154176.0,13.2416,13.2481,13.216,13.2352,154176.0
2017-05-02 14:00:00,20.61,20.62,20.58,20.59,113729.0,13.2288,13.2352,13.2095,13.216,113729.0
2017-05-02 14:10:00,20.59,20.62,20.58,20.6,126142.0,13.216,13.2352,13.2095,13.2224,126142.0
2017-05-02 14:20:00,20.6,20.6,20.55,20.55,109848.0,13.2224,13.2224,13.1903,13.1903,109848.0
2017-05-02 14:30:00,20.55,20.56,20.52,20.52,96987.0,13.1903,13.1967,13.171,13.171,96987.0
2017-05-02 14:40:00,20.52,20.54,20.5,20.5,102371.0,13.171,13.1839,13.1582,13.1582,102371.0
2017-05-02 14:50:00,20.5,20.52,20.48,20.51,135329.0,13.1582,13.171,13.1454,13.1646,135329.0
2017-05-02 15:00:00,20.51,20.51,20.48,20.49,167436.0,13.1646,13.1646,13.1454,13.1518,167436.0
2017-05-02 15:10:00,20.48,20.49,20.46,20.48,210783.0,13.1454,13.1518,13.1325,13.1454,210783.0
2017-05-02 15:20:00,20.48,20.51,20.47,20.5,204102.0,13.1454,13.1646,13.1389,13.1582,204102.0
2017-05-02 15:30:00,20.5,20.52,20.48,20.51,248039.0,13.1582,13.171,13.1454,13.1646,248039.0
2017-05-02 15:40:00,20.52,20.53,20.46,20.46,507513.0,13.171,13.1774,13.1325,13.1325,507513.0
2017-05-02 15:50:00,20.46,20.48,20.43,20.45,1825738.0,13.1325,13.1454,13.1133,13.1261,1825738.0
2017-05-03 09:30:00,20.4,20.43,20.35,20.39,719862.0,13.094,13.1133,13.0619,13.0876,719862.0
2017-05-03 09:40:00,20.39,20.45,20.38,20.41,643350.0,13.0876,13.1261,13.0812,13.1004,643350.0
2017-05-03 09:50:00,20.42,20.55,20.41,20.55,394796.0,13.1068,13.1903,13.1004,13.1903,394796.0
2017-05-03 10:00:00,20.55,20.57,20.43,20.43,352659.0,13.1903,13.2031,13.1133,13.1133,352659.0
2017-05-03 10:10:00,20.44,20.48,20.4,20.47,247200.0,13.1197,13.1454,13.094,13.1389,247200.0
2017-05-03 10:20:00,20.46,20.51,20.46,20.51,315908.0,13.1325,13.1646,13.1325,13.1646,315908.0
2017-05-03 10:30:00,20.5,20.57,20.45,20.53,838237.0,13.1582,13.2031,13.1261,13.1774,838237.0
2017-05-03 10:40:00,20.52,20.56,20.47,20.51,255382.0,13.171,13.1967,13.1389,13.1646,255382.0
2017-05-03 10:50:00,20.51,20.52,20.44,20.52,319456.0,13.1646,13.171,13.1197,13.171,319456.0
2017-05-03 11:00:00,20.52,20.54,20.48,20.5,464373.0,13.171,13.1839,13.1454,13.1582,464373.0
2017-05-03 11:10:00,20.5,20.51,20.47,20.48,179592.0,13.1582,13.1646,13.1389,13.1454,179592.0
2017-05-03 11:20:00,20.48,20.5,20.45,20.46,98604.0,13.1454,13.1582,13.1261,13.1325,98604.0
2017-05-03 11:30:00,20.46,20.47,20.42,20.46,290186.0,13.1325,13.1389,13.1068,13.1325,290186.0
2017-05-03 11:40:00,20.46,20.47,20.41,20.43,165870.0,13.1325,13.1389,13.1004,13.1133,165870.0
2017-05-03 11:50:00,20.43,20.44,20.41,20.43,127684.0,13.1133,13.1197,13.1004,13.1133,127684.0
2017-05-03 12:00:00,20.44,20.45,20.42,20.42,96659.0,13.1197,13.1261,13.1068,13.1068,96659.0
2017-05-03 12:10:00,20.43,20.43,20.38,20.39,82881.0,13.1133,13.1133,13.0812,13.0876,82881.0
2017-05-03 12:20:00,20.39,20.4,20.37,20.37,77786.0,13.0876,13.094,13.0748,13.0748,77786.0
2017-05-03 12:30:00,20.38,20.39,20.37,20.38,75023.0,13.0812,13.0876,13.0748,13.0812,75023.0
2017-05-03 12:40:00,20.38,20.4,20.37,20.39,89623.0,13.0812,13.094,13.0748,13.0876,89623.0
2017-05-03 12:50:00,20.39,20.4,20.36,20.37,95703.0,13.0876,13.094,13.0683,13.0748,95703.0
2017-05-03 13:00:00,20.37,20.38,20.36,20.38,89762.0,13.0748,13.0812,13.0683,13.0812,89762.0
2017-05-03 13:10:00,20.38,20.38,20.35,20.36,75519.0,13.0812,13.0812,13.0619,13.0683,75519.0
2017-05-03 13:20:00,20.36,20.37,20.33,20.35,99806.0,13.0683,13.0748,13.0491,13.0619,99806.0
2017-05-03 13:30:00,20.35,20.36,20.33,20.34,76091.0,13.0619,13.0683,13.0491,13.0555,76091.0
2017-05-03 13:40:00,20.34,20.34,20.3,20.3,96926.0,13.0555,13.0555,13.0298,13.0298,96926.0
2017-05-03 13:50:00,20.3,20.31,20.28,20.29,82807.0,13.0298,13.0362,13.017,13.0234,82807.0
2017-05-03 14:00:00,20.29,20.33,20.27,20.32,177197.0,13.0234,13.0491,13.0106,13.0427,177197.0
2017-05-03 14:10:00,20.32,20.34,20.3,20.3,154405.0,13.0427,13.0555,13.0298,13.0298,154405.0
2017-05-03 14:20:00,20.3,20.33,20.29,20.3,152894.0,13.0298,13.0491,13.0234,13.0298,152894.0
2017-05-03 14:30:00,20.3,20.31,20.28,20.3,211922.0,13.0298,13.0362,13.017,13.0298,211922.0
2017-05-03 14:40:00,20.3,20.36,20.29,20.34,308072.0,13.0298,13.0683,13.0234,13.0555,308072.0
2017-05-03 14:50:00,20.34,20.37,20.33,20.35,225135.0,13.0555,13.0748,13.0491,13.0619,225135.0
2017-05-03 15:00:00,20.35,20.36,20.32,20.32,386227.0,13.0619,13.0683,13.0427,13.0427,386227.0
2017-05-03 15:10:00,20.32,20.33,20.3,20.32,316714.0,13.0427,13.0491,13.0298,13.0427,316714.0
2017-05-03 15:20:00,20.32,20.36,20.3,20.33,394726.0,13.0427,13.0683,13.0298,13.0491,394726.0
2017-05-03 15:30:00,20.34,20.36,20.33,20.34,275249.0,13.0555,13.0683,13.0491,13.0555,275249.0
2017-05-03 15:40:00,20.35,20.35,20.33,20.33,340905.0,13.0619,13.0619,13.0491,13.0491,340905.0
2017-05-03 15:50:00,20.33,20.34,20.27,20.27,1664923.0,13.0491,13.0555,13.0106,13.0106,1664923.0
2017-05-04 09:30:00,20.2,20.28,20.13,20.14,491784.0,12.9656,13.017,12.9207,12.9271,491784.0
2017-05-04 09:40:00,20.14,20.15,20.05,20.06,595364.0,12.9271,12.9335,12.8694,12.8758,595364.0
2017-05-04 09:50:00,20.07,20.11,20.06,20.07,382896.0,12.8822,12.9079,12.8758,12.8822,382896.0
2017-05-04 10:00:00,20.07,20.14,20.06,20.12,175791.0,12.8822,12.9271,12.8758,12.9143,175791.0
2017-05-04 10:10:00,20.13,20.13,20.07,20.09,312934.0,12.9207,12.9207,12.8822,12.895,312934.0
2017-05-04 10:20:00,20.09,20.1,20.06,20.06,195946.0,12.895,12.9014,12.8758,12.8758,195946.0
2017-05-04 10:30:00,20.06,20.08,20.03,20.07,203976.0,12.8758,12.8886,12.8565,12.8822,203976.0
2017-05-04 10:40:00,20.06,20.07,20.03,20.03,253788.0,12.8758,12.8822,12.8565,12.8565,253788.0
2017-05-04 10:50:00,20.03,20.03,19.88,19.96,635171.0,12.8565,12.8565,12.7602,12.8116,635171.0
2017-05-04 11:00:00,19.96,19.99,19.92,19.92,191456.0,12.8116,12.8308,12.7859,12.7859,191456.0
2017-05-04 11:10:00,19.92,19.97,19.91,19.93,255927.0,12.7859,12.818,12.7795,12.7923,255927.0
2017-05-04 11:20:00,19.93,19.94,19.85,19.86,517304.0,12.7923,12.7987,12.741,12.7474,517304.0
2017-05-04 11:30:00,19.85,19.86,19.81,19.82,457179.0,12.741,12.7474,12.7153,12.7217,457179.0
2017-05-04 11:40:00,19.81,19.84,19.8,19.82,371983.0,12.7153,12.7346,12.7089,12.7217,371983.0
2017-05-04 11:50:00,19.81,19.83,19.75,19.76,168816.0,12.7153,12.7281,12.6768,12.6832,168816.0
2017-05-04 12:00:00,19.76,19.78,19.7,19.74,344687.0,12.6832,12.6961,12.6447,12.6704,344687.0
2017-05-04 12:10:00,19.73,19.76,19.66,19.66,374280.0,12.664,12.6832,12.619,12.619,374280.0
2017-05-04 12:20:00,19.66,19.73,19.66,19.72,444003.0,12.619,12.664,12.619,12.6575,444003.0
2017-05-04 12:30:00,19.72,19.75,19.71,19.74,243167.0,12.6575,12.6768,12.6511,12.6704,243167.0
2017-05-04 12:40:00,19.74,19.75,19.7,19.74,240402.0,12.6704,12.6768,12.6447,12.6704,240402.0
2017-05-04 12:50:00,19.73,19.77,19.71,19.77,219648.0,12.664,12.6896,12.6511,12.6896,219648.0
2017-05-04 13:00:00,19.77,19.8,19.72,19.72,324562.0,12.6896,12.7089,12.6575,12.6575,324562.0
2017-05-04 13:10:00,19.73,19.73,19.65,19.66,534303.0,12.664,12.664,12.6126,12.619,534303.0
2017-05-04 13:20:00,19.66,19.68,19.61,19.64,500922.0,12.619,12.6319,12.5869,12.6062,500922.0
2017-05-04 13:30:00,19.64,19.7,19.6,19.69,327235.0,12.6062,12.6447,12.5805,12.6383,327235.0
2017-05-04 13:40:00,19.68,19.7,19.65,19.7,625077.0,12.6319,12.6447,12.6126,12.6447,625077.0
2017-05-04 13:50:00,19.7,19.78,19.69,19.76,382943.0,12.6447,12.6961,12.6383,12.6832,382943.0
2017-05-04 14:00:00,19.76,19.79,19.75,19.76,261401.0,12.6832,12.7025,12.6768,12.6832,261401.0
2017-05-04 14:10:00,19.76,19.8,19.74,19.75,218697.0,12.6832,12.7089,12.6704,12.6768,218697.0
2017-05-04 14:20:00,19.74,19.76,19.71,19.76,273315.0,12.6704,12.6832,12.6511,12.6832,273315.0
2017-05-04 14:30:00,19.76,19.79,19.72,19.73,242436.0,12.6832,12.7025,12.6575,12.664,242436.0
2017-05-04 14:40:00,19.73,19.79,19.73,19.79,212518.0,12.664,12.7025,12.664,12.7025,212518.0
2017-05-04 14:50:00,19.79,19.79,19.74,19.75,198161.0,12.7025,12.7025,12.6704,12.6768,198161.0
2017-05-04 15:00:00,19.74,19.77,19.73,19.75,451878.0,12.6704,12.6896,12.664,12.6768,451878.0
2017-05-04 15:10:00,19.75,19.77,19.73,19.73,542369.0,12.6768,12.6896,12.664,12.664,542369.0
2017-05-04 15:20:00,19.73,19.75,19.69,19.7,379646.0,12.664,12.6768,12.6383,12.6447,379646.0
2017-05-04 15:30:00,19.7,19.71,19.65,19.7,589499.0,12.6447,12.6511,12.6126,12.6447,589499.0
2017-05-04 15:40:00,19.7,19.73,19.66,19.72,781385.0,12.6447,12.664,12.619,12.6575,781385.0
2017-05-04 15:50:00,19.73,19.77,19.72,19.75,1190003.0,12.664,12.6896,12.6575,12.6768,1190003.0
2017-05-05 09:30:00,19.8,19.83,19.76,19.79,363423.0,12.7089,12.7281,12.6832,12.7025,363423.0
2017-05-05 09:40:00,19.79,19.92,19.78,19.92,289635.0,12.7025,12.7859,12.6961,12.7859,289635.0
2017-05-05 09:50:00,19.91,19.97,19.85,19.91,275215.0,12.7795,12.818,12.741,12.7795,275215.0
2017-05-05 10:00:00,19.9,19.95,19.88,19.93,189325.0,12.7731,12.8052,12.7602,12.7923,189325.0
2017-05-05 10:10:00,19.93,19.94,19.88,19.91,228308.0,12.7923,12.7987,12.7602,12.7795,228308.0
2017-05-05 10:20:00,19.91,19.94,19.88,19.93,205210.0,12.7795,12.7987,12.7602,12.7923,205210.0
2017-05-05 10:30:00,19.93,19.96,19.92,19.95,170919.0,12.7923,12.8116,12.7859,12.8052,170919.0
2017-05-05 10:40:00,19.96,19.99,19.95,19.96,293510.0,12.8116,12.8308,12.8052,12.8116,293510.0
2017-05-05 10:50:00,19.96,19.96,19.91,19.94,288179.0,12.8116,12.8116,12.7795,12.7987,288179.0
2017-05-05 11:00:00,19.94,19.96,19.87,19.88,270486.0,12.7987,12.8116,12.7538,12.7602,270486.0
2017-05-05 11:10:00,19.88,19.94,19.86,19.94,224074.0,12.7602,12.7987,12.7474,12.7987,224074.0
2017-05-05 11:20:00,19.94,19.97,19.93,19.95,554745.0,12.7987,12.818,12.7923,12.8052,554745.0
2017-05-05 11:30:00,19.96,20.0,19.95,19.95,290124.0,12.8116,12.8373,12.8052,12.8052,290124.0
2017-05-05 11:40:00,19.95,19.98,19.95,19.96,152750.0,12.8052,12.8244,12.8052,12.8116,152750.0
2017-05-05 11:50:00,19.96,19.96,19.91,19.93,144731.0,12.8116,12.8116,12.7795,12.7923,144731.0
2017-05-05 12:00:00,19.93,19.95,19.9,19.9,138923.0,12.7923,12.8052,12.7731,12.7731,138923.0
2017-05-05 12:10:00,19.9,19.92,19.89,19.9,163149.0,12.7731,12.7859,12.7667,12.7731,163149.0
2017-05-05 12:20:00,19.91,19.92,19.9,19.9,134242.0,12.7795,12.7859,12.7731,12.7731,134242.0
2017-05-05 12:30:00,19.91,19.91,19.88,19.88,215798.0,12.7795,12.7795,12.7602,12.7602,215798.0
2017-05-05 12:40:00,19.89,19.92,19.88,19.92,153340.0,12.7667,12.7859,12.7602,12.7859,153340.0
2017-05-05 12:50:00,19.92,19.97,19.91,19.97,142904.0,12.7859,12.818,12.7795,12.818,142904.0
2017-05-05 13:00:00,19.96,19.99,19.95,19.99,142360.0,12.8116,12.8308,12.8052,12.8308,142360.0
2017-05-05 13:10:00,19.99,19.99,19.96,19.97,110936.0,12.8308,12.8308,12.8116,12.818,110936.0
2017-05-05 13:20:00,19.97,19.98,19.95,19.98,187092.0,12.818,12.8244,12.8052,12.8244,187092.0
2017-05-05 13:30:00,19.98,20.0,19.96,20.0,237859.0,12.8244,12.8373,12.8116,12.8373,237859.0
2017-05-05 13:40:00,20.0,20.03,19.99,20.03,161171.0,12.8373,12.8565,12.8308,12.8565,161171.0
2017-05-05 13:50:00,20.03,20.05,20.02,20.05,156446.0,12.8565,12.8694,12.8501,12.8694,156446.0
2017-05-05 14:00:00,20.05,20.08,20.04,20.08,197677.0,12.8694,12.8886,12.8629,12.8886,197677.0
2017-05-05 14:10:00,20.08,20.1,20.06,20.07,150344.0,12.8886,12.9014,12.8758,12.8822,150344.0
2017-05-05 14:20:00,20.07,20.1,20.06,20.09,106392.0,12.8822,12.9014,12.8758,12.895,106392.0
2017-05-05 14:30:00,20.09,20.1,20.08,20.08,118648.0,12.895,12.9014,12.8886,12.8886,118648.0
2017-05-05 14:40:00,20.09,20.11,20.07,20.11,113757.0,12.895,12.9079,12.8822,12.9079,113757.0
2017-05-05 14:50:00,20.11,20.12,20.1,20.11,119213.0,12.9079,12.9143,12.9014,12.9079,119213.0
2017-05-05 15:00:00,20.11,20.15,20.1,20.12,140180.0,12.9079,12.9335,12.9014,12.9143,140180.0
2017-05-05 15:10:00,20.13,20.14,20.11,20.14,148754.0,12.9207,12.9271,12.9079,12.9271,148754.0
2017-05-05 15:20:00,20.14,20.16,20.12,20.16,196991.0,12.9271,12.94,12.9143,12.94,196991.0
2017-05-05 15:30:00,20.16,20.21,20.16,20.21,237204.0,12.94,12.9721,12.94,12.9721,237204.0
2017-05-05 15:40:00,20.21,20.21,20.17,20.2,446227.0,12.9721,12.9721,12.9464,12.9656,446227.0
2017-05-05 15:50:00,20.2,20.23,20.19,20.2,918638.0,12.9656,12.9849,12.9592,12.9656,918638.0
2017-05-08 09:30:00,20.19,20.23,20.11,20.18,408385.0,12.9592,12.9849,12.9079,12.9528,408385.0
2017-05-08 09:40:00,20.18,20.24,20.17,20.19,243879.0,12.9528,12.9913,12.9464,12.9592,243879.0
2017-05-08 09:50:00,20.18,20.24,20.14,20.24,420636.0,12.9528,12.9913,12.9271,12.9913,420636.0
2017-05-08 10:00:00,20.23,20.26,20.21,20.21,395532.0,12.9849,13.0041,12.9721,12.9721,395532.0
2017-05-08 10:10:00,20.21,20.24,20.19,20.19,262777.0,12.9721,12.9913,12.9592,12.9592,262777.0
2017-05-08 10:20:00,20.2,20.21,20.12,20.13,131219.0,12.9656,12.9721,12.9143,12.9207,131219.0
2017-05-08 10:30:00,20.13,20.19,20.12,20.14,172968.0,12.9207,12.9592,12.9143,12.9271,172968.0
2017-05-08 10:40:00,20.14,20.15,20.09,20.09,109384.0,12.9271,12.9335,12.895,12.895,109384.0
2017-05-08 10:50:00,20.1,20.1,20.05,20.08,137416.0,12.9014,12.9014,12.8694,12.8886,137416.0
2017-05-08 11:00:00,20.08,20.09,20.03,20.05,166777.0,12.8886,12.895,12.8565,12.8694,166777.0
2017-05-08 11:10:00,20.04,20.05,19.98,19.98,129570.0,12.8629,12.8694,12.8244,12.8244,129570.0
2017-05-08 11:20:00,19.98,19.99,19.93,19.93,159125.0,12.8244,12.8308,12.7923,12.7923,159125.0
2017-05-08 11:30:00,19.93,20.01,19.93,20.0,170000.0,12.7923,12.8437,12.7923,12.8373,170000.0
2017-05-08 11:40:00,20.0,20.0,19.97,19.98,109345.0,12.8373,12.8373,12.818,12.8244,109345.0
2017-05-08 11:50:00,19.97,19.98,19.96,19.96,87840.0,12.818,12.8244,12.8116,12.8116,87840.0
2017-05-08 12:00:00,19.96,20.0,19.95,19.98,93266.0,12.8116,12.8373,12.8052,12.8244,93266.0
2017-05-08 12:10:00,19.97,19.99,19.95,19.98,113166.0,12.818,12.8308,12.8052,12.8244,113166.0
2017-05-08 12:20:00,19.98,20.0,19.96,19.97,116155.0,12.8244,12.8373,12.8116,12.818,116155.0
2017-05-08 12:30:00,19.98,20.0,19.96,20.0,122920.0,12.8244,12.8373,12.8116,12.8373,122920.0
2017-05-08 12:40:00,20.0,20.04,19.99,20.02,124881.0,12.8373,12.8629,12.8308,12.8501,124881.0
2017-05-08 12:50:00,20.02,20.03,19.99,20.02,196143.0,12.8501,12.8565,12.8308,12.8501,196143.0
2017-05-08 13:00:00,20.02,20.06,20.01,20.05,123213.0,12.8501,12.8758,12.8437,12.8694,123213.0
2017-05-08 13:10:00,20.05,20.07,20.03,20.05,107466.0,12.8694,12.8822,12.8565,12.8694,107466.0
2017-05-08 13:20:00,20.05,20.07,20.04,20.07,119981.0,12.8694,12.8822,12.8629,12.8822,119981.0
2017-05-08 13:30:00,20.07,20.1,20.06,20.1,112525.0,12.8822,12.9014,12.8758,12.9014,112525.0
2017-05-08 13:40:00,20.1,20.13,20.09,20.13,128349.0,12.9014,12.9207,12.895,12.9207,128349.0
2017-05-08 13:50:00,20.13,20.13,20.09,20.1,152625.0,12.9207,12.9207,12.895,12.9014,152625.0
2017-05-08 14:00:00,20.11,20.13,20.09,20.1,186254.0,12.9079,12.9207,12.895,12.9014,186254.0
2017-05-08 14:10:00,20.11,20.13,20.09,20.11,193936.0,12.9079,12.9207,12.895,12.9079,193936.0
2017-05-08 14:20:00,20.1,20.12,20.09,20.1,248535.0,12.9014,12.9143,12.895,12.9014,248535.0
2017-05-08 14:30:00,20.11,20.14,20.1,20.12,221457.0,12.9079,12.9271,12.9014,12.9143,221457.0
2017-05-08 14:40:00,20.12,20.13,20.1,20.12,191203.0,12.9143,12.9207,12.9014,12.9143,191203.0
2017-05-08 14:50:00,20.11,20.12,20.08,20.1,202600.0,12.9079,12.9143,12.8886,12.9014,202600.0
2017-05-08 15:00:00,20.09,20.11,20.07,20.07,209065.0,12.895,12.9079,12.8822,12.8822,209065.0
2017-05-08 15:10:00,20.07,20.1,20.07,20.1,193451.0,12.8822,12.9014,12.8822,12.9014,193451.0
2017-05-08 15:20:00,20.1,20.14,20.09,20.13,239052.0,12.9014,12.9271,12.895,12.9207,239052.0
2017-05-08 15:30:00,20.13,20.15,20.1,20.1,280900.0,12.9207,12.9335,12.9014,12.9014,280900.0
2017-05-08 15:40:00,20.11,20.14,20.1,20.14,534669.0,12.9079,12.9271,12.9014,12.9271,534669.0
2017-05-08 15:50:00,20.14,20.2,20.13,20.14,1541073.0,12.9271,12.9656,12.9207,12.9271,1541073.0
2017-05-09 09:30:00,20.14,20.15,20.06,20.07,311310.0,12.9271,12.9335,12.8758,12.8822,311310.0
2017-05-09 09:40:00,20.07,20.1,20.01,20.09,191749.0,12.8822,12.9014,12.8437,12.895,191749.0
2017-05-09 09:50:00,20.09,20.12,20.04,20.12,194178.0,12.895,12.9143,12.8629,12.9143,194178.0
2017-05-09 10:00:00,20.12,20.16,20.11,20.14,187569.0,12.9143,12.94,12.9079,12.9271,187569.0
2017-05-09 10:10:00,20.14,20.19,20.12,20.18,283163.0,12.9271,12.9592,12.9143,12.9528,283163.0
2017-05-09 10:20:00,20.18,20.25,20.18,20.24,256772.0,12.9528,12.9977,12.9528,12.9913,256772.0
2017-05-09 10:30:00,20.24,20.25,20.14,20.15,342533.0,12.9913,12.9977,12.9271,12.9335,342533.0
2017-05-09 10:40:00,20.15,20.27,20.15,20.27,251976.0,12.9335,13.0106,12.9335,13.0106,251976.0
2017-05-09 10:50:00,20.27,20.29,20.24,20.29,203841.0,13.0106,13.0234,12.9913,13.0234,203841.0
2017-05-09 11:00:00,20.28,20.29,20.16,20.2,666021.0,13.017,13.0234,12.94,12.9656,666021.0
2017-05-09 11:10:00,20.19,20.19,20.08,20.1,455724.0,12.9592,12.9592,12.8886,12.9014,455724.0
2017-05-09 11:20:00,20.1,20.12,20.06,20.1,246750.0,12.9014,12.9143,12.8758,12.9014,246750.0
2017-05-09 11:30:00,20.1,20.14,20.02,20.06,557172.0,12.9014,12.9271,12.8501,12.8758,557172.0
2017-05-09 11:40:00,20.06,20.07,19.99,20.04,381171.0,12.8758,12.8822,12.8308,12.8629,381171.0
2017-05-09 11:50:00,20.04,20.06,20.01,20.05,197187.0,12.8629,12.8758,12.8437,12.8694,197187.0
2017-05-09 12:00:00,20.04,20.05,20.02,20.03,159521.0,12.8629,12.8694,12.8501,12.8565,159521.0
2017-05-09 12:10:00,20.03,20.03,19.96,19.96,182633.0,12.8565,12.8565,12.8116,12.8116,182633.0
2017-05-09 12:20:00,19.96,19.99,19.95,19.98,168667.0,12.8116,12.8308,12.8052,12.8244,168667.0
2017-05-09 12:30:00,19.98,20.01,19.98,19.99,185592.0,12.8244,12.8437,12.8244,12.8308,185592.0
2017-05-09 12:40:00,19.99,20.0,19.94,19.95,179113.0,12.8308,12.8373,12.7987,12.8052,179113.0
2017-05-09 12:50:00,19.94,19.95,19.9,19.91,460223.0,12.7987,12.8052,12.7731,12.7795,460223.0
2017-05-09 13:00:00,19.92,19.98,19.91,19.97,359116.0,12.7859,12.8244,12.7795,12.818,359116.0
2017-05-09 13:10:00,19.96,19.97,19.93,19.95,297195.0,12.8116,12.818,12.7923,12.8052,297195.0
2017-05-09 13:20:00,19.95,19.96,19.94,19.95,227628.0,12.8052,12.8116,12.7987,12.8052,227628.0
2017-05-09 13:30:00,19.95,19.99,19.94,19.99,180194.0,12.8052,12.8308,12.7987,12.8308,180194.0
2017-05-09 13:40:00,19.99,20.05,19.98,20.04,219453.0,12.8308,12.8694,12.8244,12.8629,219453.0
2017-05-09 13:50:00,20.05,20.05,19.98,20.02,183746.0,12.8694,12.8694,12.8244,12.8501,183746.0
2017-05-09 14:00:00,20.01,20.02,19.99,19.99,290165.0,12.8437,12.8501,12.8308,12.8308,290165.0
2017-05-09 14:10:00,20.0,20.01,19.97,20.0,313573.0,12.8373,12.8437,12.818,12.8373,313573.0
2017-05-09 14:20:00,19.99,20.01,19.95,19.98,245373.0,12.8308,12.8437,12.8052,12.8244,245373.0
2017-05-09 14:30:00,19.99,20.01,19.96,20.0,280814.0,12.8308,12.8437,12.8116,12.8373,280814.0
2017-05-09 14:40:00,20.0,20.01,19.98,19.98,156613.0,12.8373,12.8437,12.8244,12.8244,156613.0
2017-05-09 14:50:00,19.98,19.99,19.95,19.99,238549.0,12.8244,12.8308,12.8052,12.8308,238549.0
2017-05-09 15:00:00,19.98,20.0,19.95,19.97,337498.0,12.8244,12.8373,12.8052,12.818,337498.0
2017-05-09 15:10:00,19.98,20.0,19.96,20.0,346117.0,12.8244,12.8373,12.8116,12.8373,346117.0
2017-05-09 15:20:00,20.0,20.0,19.94,19.96,427142.0,12.8373,12.8373,12.7987,12.8116,427142.0
2017-05-09 15:30:00,19.95,19.96,19.88,19.89,525970.0,12.8052,12.8116,12.7602,12.7667,525970.0
2017-05-09 15:40:00,19.89,19.91,19.86,19.86,793238.0,12.7667,12.7795,12.7474,12.7474,793238.0
2017-05-09 15:50:00,19.87,19.91,19.84,19.9,1727694.0,12.7538,12.7795,12.7346,12.7731,1727694.0
2017-05-10 09:30:00,20.01,20.03,19.93,19.98,661408.0,12.8437,12.8565,12.7923,12.8244,661408.0
2017-05-10 09:40:00,19.98,20.06,19.97,20.05,484296.0,12.8244,12.8758,12.818,12.8694,484296.0
2017-05-10 09:50:00,20.05,20.21,20.04,20.2,1100439.0,12.8694,12.9721,12.8629,12.9656,1100439.0
2017-05-10 10:00:00,20.2,20.26,20.13,20.2,827260.0,12.9656,13.0041,12.9207,12.9656,827260.0
2017-05-10 10:10:00,20.2,20.29,20.19,20.29,587415.0,12.9656,13.0234,12.9592,13.0234,587415.0
2017-05-10 10:20:00,20.28,20.36,20.26,20.27,378096.0,13.017,13.0683,13.0041,13.0106,378096.0
2017-05-10 10:30:00,20.27,20.44,20.26,20.39,793608.0,13.0106,13.1197,13.0041,13.0876,793608.0
2017-05-10 10:40:00,20.39,20.41,20.28,20.33,1228996.0,13.0876,13.1004,13.017,13.0491,1228996.0
2017-05-10 10:50:00,20.32,20.35,20.19,20.2,2070788.0,13.0427,13.0619,12.9592,12.9656,2070788.0
2017-05-10 11:00:00,20.2,20.21,20.05,20.09,662065.0,12.9656,12.9721,12.8694,12.895,662065.0
2017-05-10 11:10:00,20.09,20.17,20.08,20.14,499205.0,12.895,12.9464,12.8886,12.9271,499205.0
2017-05-10 11:20:00,20.13,20.2,20.12,20.15,265874.0,12.9207,12.9656,12.9143,12.9335,265874.0
2017-05-10 11:30:00,20.16,20.18,20.14,20.16,304398.0,12.94,12.9528,12.9271,12.94,304398.0
2017-05-10 11:40:00,20.16,20.17,20.08,20.1,664589.0,12.94,12.9464,12.8886,12.9014,664589.0
2017-05-10 11:50:00,20.1,20.11,20.03,20.04,453453.0,12.9014,12.9079,12.8565,12.8629,453453.0
2017-05-10 12:00:00,20.04,20.08,20.02,20.04,263687.0,12.8629,12.8886,12.8501,12.8629,263687.0
2017-05-10 12:10:00,20.03,20.06,20.01,20.02,173340.0,12.8565,12.8758,12.8437,12.8501,173340.0
2017-05-10 12:20:00,20.02,20.03,19.99,20.0,228416.0,12.8501,12.8565,12.8308,12.8373,228416.0
2017-05-10 12:30:00,20.0,20.07,20.0,20.04,161104.0,12.8373,12.8822,12.8373,12.8629,161104.0
2017-05-10 12:40:00,20.04,20.09,20.03,20.08,160093.0,12.8629,12.895,12.8565,12.8886,160093.0
2017-05-10 12:50:00,20.07,20.09,20.06,20.07,138994.0,12.8822,12.895,12.8758,12.8822,138994.0
2017-05-10 13:00:00,20.07,20.13,20.07,20.12,169856.0,12.8822,12.9207,12.8822,12.9143,169856.0
2017-05-10 13:10:00,20.12,20.14,20.11,20.13,200804.0,12.9143,12.9271,12.9079,12.9207,200804.0
2017-05-10 13:20:00,20.13,20.14,20.12,20.13,239337.0,12.9207,12.9271,12.9143,12.9207,239337.0
2017-05-10 13:30:00,20.13,20.15,20.12,20.14,184972.0,12.9207,12.9335,12.9143,12.9271,184972.0
2017-05-10 13:40:00,20.14,20.14,20.04,20.05,274442.0,12.9271,12.9271,12.8629,12.8694,274442.0
2017-05-10 13:50:00,20.04,20.09,20.03,20.09,258310.0,12.8629,12.895,12.8565,12.895,258310.0
2017-05-10 14:00:00,20.09,20.09,20.06,20.07,265313.0,12.895,12.895,12.8758,12.8822,265313.0
2017-05-10 14:10:00,20.08,20.11,20.05,20.09,205824.0,12.8886,12.9079,12.8694,12.895,205824.0
2017-05-10 14:20:00,20.1,20.12,20.07,20.09,201319.0,12.9014,12.9143,12.8822,12.895,201319.0
2017-05-10 14:30:00,20.09,20.11,20.08,20.08,99544.0,12.895,12.9079,12.8886,12.8886,99544.0
2017-05-10 14:40:00,20.09,20.11,20.08,20.11,195800.0,12.895,12.9079,12.8886,12.9079,195800.0
2017-05-10 14:50:00,20.1,20.12,20.08,20.12,150943.0,12.9014,12.9143,12.8886,12.9143,150943.0
2017-05-10 15:00:00,20.12,20.12,20.07,20.1,245568.0,12.9143,12.9143,12.8822,12.9014,245568.0
2017-05-10 15:10:00,20.1,20.17,20.09,20.17,301560.0,12.9014,12.9464,12.895,12.9464,301560.0
2017-05-10 15:20:00,20.17,20.19,20.16,20.17,287062.0,12.9464,12.9592,12.94,12.9464,287062.0
2017-05-10 15:30:00,20.17,20.19,20.16,20.18,328130.0,12.9464,12.9592,12.94,12.9528,328130.0
2017-05-10 15:40:00,20.18,20.2,20.16,20.18,520606.0,12.9528,12.9656,12.94,12.9528,520606.0
2017-05-10 15:50:00,20.18,20.19,20.17,20.19,936013.0,12.9528,12.9592,12.9464,12.9592,936013.0
2017-05-11 09:30:00,20.21,20.21,20.05,20.1,364880.0,12.9721,12.9721,12.8694,12.9014,364880.0
2017-05-11 09:40:00,20.1,20.15,20.07,20.12,271310.0,12.9014,12.9335,12.8822,12.9143,271310.0
2017-05-11 09:50:00,20.12,20.14,20.02,20.08,329594.0,12.9143,12.9271,12.8501,12.8886,329594.0
2017-05-11 10:00:00,20.08,20.09,20.0,20.05,297964.0,12.8886,12.895,12.8373,12.8694,297964.0
2017-05-11 10:10:00,20.05,20.08,20.03,20.03,158068.0,12.8694,12.8886,12.8565,12.8565,158068.0
2017-05-11 10:20:00,20.03,20.07,20.0,20.07,270541.0,12.8565,12.8822,12.8373,12.8822,270541.0
2017-05-11 10:30:00,20.07,20.11,20.06,20.09,172221.0,12.8822,12.9079,12.8758,12.895,172221.0
2017-05-11 10:40:00,20.09,20.09,20.05,20.09,156295.0,12.895,12.895,12.8694,12.895,156295.0
2017-05-11 10:50:00,20.08,20.14,20.05,20.13,558159.0,12.8886,12.9271,12.8694,12.9207,558159.0
2017-05-11 11:00:00,20.13,20.2,20.13,20.19,222611.0,12.9207,12.9656,12.9207,12.9592,222611.0
2017-05-11 11:10:00,20.19,20.19,20.13,20.14,260425.0,12.9592,12.9592,12.9207,12.9271,260425.0
2017-05-11 11:20:00,20.14,20.19,20.13,20.19,254893.0,12.9271,12.9592,12.9207,12.9592,254893.0
2017-05-11 11:30:00,20.19,20.22,20.17,20.19,249437.0,12.9592,12.9785,12.9464,12.9592,249437.0
2017-05-11 11:40:00,20.19,20.23,20.18,20.23,200771.0,12.9592,12.9849,12.9528,12.9849,200771.0
2017-05-11 11:50:00,20.23,20.25,20.2,20.23,197346.0,12.9849,12.9977,12.9656,12.9849,197346.0
2017-05-11 12:00:00,20.23,20.24,20.18,20.2,421927.0,12.9849,12.9913,12.9528,12.9656,421927.0
2017-05-11 12:10:00,20.21,20.25,20.2,20.25,148309.0,12.9721,12.9977,12.9656,12.9977,148309.0
2017-05-11 12:20:00,20.25,20.25,20.21,20.21,143485.0,12.9977,12.9977,12.9721,12.9721,143485.0
2017-05-11 12:30:00,20.21,20.23,20.2,20.21,120204.0,12.9721,12.9849,12.9656,12.9721,120204.0
2017-05-11 12:40:00,20.2,20.22,20.17,20.21,297653.0,12.9656,12.9785,12.9464,12.9721,297653.0
2017-05-11 12:50:00,20.21,20.23,20.2,20.2,223082.0,12.9721,12.9849,12.9656,12.9656,223082.0
2017-05-11 13:00:00,20.2,20.24,20.2,20.22,145949.0,12.9656,12.9913,12.9656,12.9785,145949.0
2017-05-11 13:10:00,20.21,20.26,20.21,20.24,105967.0,12.9721,13.0041,12.9721,12.9913,105967.0
2017-05-11 13:20:00,20.23,20.28,20.23,20.25,291984.0,12.9849,13.017,12.9849,12.9977,291984.0
2017-05-11 13:30:00,20.26,20.26,20.21,20.22,178190.0,13.0041,13.0041,12.9721,12.9785,178190.0
2017-05-11 13:40:00,20.22,20.25,20.19,20.2,147478.0,12.9785,12.9977,12.9592,12.9656,147478.0
2017-05-11 13:50:00,20.19,20.21,20.17,20.18,119745.0,12.9592,12.9721,12.9464,12.9528,119745.0
2017-05-11 14:00:00,20.19,20.19,20.15,20.15,112737.0,12.9592,12.9592,12.9335,12.9335,112737.0
2017-05-11 14:10:00,20.16,20.23,20.14,20.22,237598.0,12.94,12.9849,12.9271,12.9785,237598.0
2017-05-11 14:20:00,20.22,20.23,20.17,20.18,173287.0,12.9785,12.9849,12.9464,12.9528,173287.0
2017-05-11 14:30:00,20.18,20.19,20.16,20.18,236609.0,12.9528,12.9592,12.94,12.9528,236609.0
2017-05-11 14:40:00,20.17,20.19,20.13,20.19,298796.0,12.9464,12.9592,12.9207,12.9592,298796.0
2017-05-11 14:50:00,20.18,20.19,20.15,20.18,203050.0,12.9528,12.9592,12.9335,12.9528,203050.0
2017-05-11 15:00:00,20.17,20.2,20.16,20.19,153598.0,12.9464,12.9656,12.94,12.9592,153598.0
2017-05-11 15:10:00,20.18,20.18,20.17,20.18,104330.0,12.9528,12.9528,12.9464,12.9528,104330.0
2017-05-11 15:20:00,20.18,20.19,20.16,20.17,380845.0,12.9528,12.9592,12.94,12.9464,380845.0
2017-05-11 15:30:00,20.16,20.17,20.09,20.1,329476.0,12.94,12.9464,12.895,12.9014,329476.0
2017-05-11 15:40:00,20.11,20.14,20.1,20.12,429272.0,12.9079,12.9271,12.9014,12.9143,429272.0
2017-05-11 15:50:00,20.13,20.13,20.1,20.11,1032142.0,12.9207,12.9207,12.9014,12.9079,1032142.0
2017-05-12 09:30:00,20.12,20.14,20.05,20.07,379904.0,12.9143,12.9271,12.8694,12.8822,379904.0
2017-05-12 09:40:00,20.07,20.12,20.05,20.1,398767.0,12.8822,12.9143,12.8694,12.9014,398767.0
2017-05-12 09:50:00,20.1,20.14,20.04,20.05,388287.0,12.9014,12.9271,12.8629,12.8694,388287.0
2017-05-12 10:00:00,20.05,20.08,20.01,20.02,178276.0,12.8694,12.8886,12.8437,12.8501,178276.0
2017-05-12 10:10:00,20.02,20.03,19.97,19.98,156137.0,12.8501,12.8565,12.818,12.8244,156137.0
2017-05-12 10:20:00,19.98,20.01,19.92,19.94,199732.0,12.8244,12.8437,12.7859,12.7987,199732.0
2017-05-12 10:30:00,19.95,20.03,19.94,20.02,93222.0,12.8052,12.8565,12.7987,12.8501,93222.0
2017-05-12 10:40:00,20.02,20.02,19.96,19.97,549294.0,12.8501,12.8501,12.8116,12.818,549294.0
2017-05-12 10:50:00,19.97,19.98,19.92,19.93,271009.0,12.818,12.8244,12.7859,12.7923,271009.0
2017-05-12 11:00:00,19.93,19.96,19.9,19.94,286702.0,12.7923,12.8116,12.7731,12.7987,286702.0
2017-05-12 11:10:00,19.95,19.97,19.93,19.96,175338.0,12.8052,12.818,12.7923,12.8116,175338.0
2017-05-12 11:20:00,19.96,20.0,19.96,19.99,127019.0,12.8116,12.8373,12.8116,12.8308,127019.0
2017-05-12 11:30:00,20.0,20.01,19.98,20.0,494034.0,12.8373,12.8437,12.8244,12.8373,494034.0
2017-05-12 11:40:00,20.0,20.0,19.93,19.93,232316.0,12.8373,12.8373,12.7923,12.7923,232316.0
2017-05-12 11:50:00,19.93,19.97,19.92,19.93,260158.0,12.7923,12.818,12.7859,12.7923,260158.0
2017-05-12 12:00:00,19.94,19.94,19.91,19.93,130729.0,12.7987,12.7987,12.7795,12.7923,130729.0
2017-05-12 12:10:00,19.93,19.95,19.92,19.94,101315.0,12.7923,12.8052,12.7859,12.7987,101315.0
2017-05-12 12:20:00,19.95,19.95,19.9,19.94,237312.0,12.8052,12.8052,12.7731,12.7987,237312.0
2017-05-12 12:30:00,19.94,19.95,19.91,19.92,133612.0,12.7987,12.8052,12.7795,12.7859,133612.0
2017-05-12 12:40:00,19.92,19.94,19.9,19.91,163466.0,12.7859,12.7987,12.7731,12.7795,163466.0
2017-05-12 12:50:00,19.9,19.92,19.89,19.91,147469.0,12.7731,12.7859,12.7667,12.7795,147469.0
2017-05-12 13:00:00,19.92,19.97,19.91,19.96,185772.0,12.7859,12.818,12.7795,12.8116,185772.0
2017-05-12 13:10:00,19.96,19.97,19.95,19.96,67646.0,12.8116,12.818,12.8052,12.8116,67646.0
2017-05-12 13:20:00,19.96,19.97,19.93,19.95,326175.0,12.8116,12.818,12.7923,12.8052,326175.0
2017-05-12 13:30:00,19.95,19.95,19.93,19.93,82301.0,12.8052,12.8052,12.7923,12.7923,82301.0
2017-05-12 13:40:00,19.94,19.94,19.93,19.94,107283.0,12.7987,12.7987,12.7923,12.7987,107283.0
2017-05-12 13:50:00,19.93,19.94,19.92,19.94,103402.0,12.7923,12.7987,12.7859,12.7987,103402.0
2017-05-12 14:00:00,19.94,19.95,19.93,19.95,147466.0,12.7987,12.8052,12.7923,12.8052,147466.0
2017-05-12 14:10:00,19.95,19.95,19.91,19.92,215557.0,12.8052,12.8052,12.7795,12.7859,215557.0
2017-05-12 14:20:00,19.92,19.95,19.92,19.95,169238.0,12.7859,12.8052,12.7859,12.8052,169238.0
2017-05-12 14:30:00,19.95,19.95,19.9,19.9,278204.0,12.8052,12.8052,12.7731,12.7731,278204.0
2017-05-12 14:40:00,19.9,19.96,19.9,19.91,311988.0,12.7731,12.8116,12.7731,12.7795,311988.0
2017-05-12 14:50:00,19.91,19.92,19.9,19.91,131594.0,12.7795,12.7859,12.7731,12.7795,131594.0
2017-05-12 15:00:00,19.91,19.94,19.89,19.9,249656.0,12.7795,12.7987,12.7667,12.7731,249656.0
2017-05-12 15:10:00,19.89,19.93,19.89,19.91,231467.0,12.7667,12.7923,12.7667,12.7795,231467.0
2017-05-12 15:20:00,19.91,19.92,19.89,19.92,325029.0,12.7795,12.7859,12.7667,12.7859,325029.0
2017-05-12 15:30:00,19.92,19.93,19.89,19.89,222064.0,12.7859,12.7923,12.7667,12.7667,222064.0
2017-05-12 15:40:00,19.89,19.92,19.88,19.88,481315.0,12.7667,12.7859,12.7602,12.7602,481315.0
2017-05-12 15:50:00,19.89,19.92,19.87,19.9,1135912.0,12.7667,12.7859,12.7538,12.7731,1135912.0
2017-05-15 09:30:00,20.21,20.23,20.11,20.19,545157.0,12.9721,12.9849,12.9079,12.9592,545157.0
2017-05-15 09:40:00,20.2,20.24,20.15,20.17,423045.0,12.9656,12.9913,12.9335,12.9464,423045.0
2017-05-15 09:50:00,20.17,20.23,20.15,20.21,215509.0,12.9464,12.9849,12.9335,12.9721,215509.0
2017-05-15 10:00:00,20.21,20.25,20.2,20.25,285604.0,12.9721,12.9977,12.9656,12.9977,285604.0
2017-05-15 10:10:00,20.25,20.29,20.23,20.27,403987.0,12.9977,13.0234,12.9849,13.0106,403987.0
2017-05-15 10:20:00,20.26,20.26,20.2,20.21,127093.0,13.0041,13.0041,12.9656,12.9721,127093.0
2017-05-15 10:30:00,20.21,20.23,20.16,20.18,273439.0,12.9721,12.9849,12.94,12.9528,273439.0
2017-05-15 10:40:00,20.18,20.23,20.16,20.22,136964.0,12.9528,12.9849,12.94,12.9785,136964.0
2017-05-15 10:50:00,20.22,20.24,20.21,20.21,163687.0,12.9785,12.9913,12.9721,12.9721,163687.0
2017-05-15 11:00:00,20.22,20.23,20.19,20.2,142571.0,12.9785,12.9849,12.9592,12.9656,142571.0
2017-05-15 11:10:00,20.2,20.21,20.17,20.2,219110.0,12.9656,12.9721,12.9464,12.9656,219110.0
2017-05-15 11:20:00,20.19,20.2,20.12,20.12,361081.0,12.9592,12.9656,12.9143,12.9143,361081.0
2017-05-15 11:30:00,20.12,20.14,20.11,20.11,111690.0,12.9143,12.9271,12.9079,12.9079,111690.0
2017-05-15 11:40:00,20.12,20.15,20.1,20.11,92380.0,12.9143,12.9335,12.9014,12.9079,92380.0
2017-05-15 11:50:00,20.11,20.15,20.1,20.14,230711.0,12.9079,12.9335,12.9014,12.9271,230711.0
2017-05-15 12:00:00,20.14,20.17,20.12,20.12,148953.0,12.9271,12.9464,12.9143,12.9143,148953.0
2017-05-15 12:10:00,20.12,20.13,20.1,20.11,162602.0,12.9143,12.9207,12.9014,12.9079,162602.0
2017-05-15 12:20:00,20.11,20.12,20.09,20.1,86688.0,12.9079,12.9143,12.895,12.9014,86688.0
2017-05-15 12:30:00,20.09,20.14,20.09,20.14,192358.0,12.895,12.9271,12.895,12.9271,192358.0
2017-05-15 12:40:00,20.14,20.15,20.11,20.11,120608.0,12.9271,12.9335,12.9079,12.9079,120608.0
2017-05-15 12:50:00,20.12,20.12,20.09,20.1,130605.0,12.9143,12.9143,12.895,12.9014,130605.0
2017-05-15 13:00:00,20.1,20.1,20.04,20.05,320603.0,12.9014,12.9014,12.8629,12.8694,320603.0
2017-05-15 13:10:00,20.05,20.05,20.03,20.04,250985.0,12.8694,12.8694,12.8565,12.8629,250985.0
2017-05-15 13:20:00,20.04,20.05,20.02,20.04,308357.0,12.8629,12.8694,12.8501,12.8629,308357.0
2017-05-15 13:30:00,20.04,20.1,20.03,20.09,278650.0,12.8629,12.9014,12.8565,12.895,278650.0
2017-05-15 13:40:00,20.09,20.1,20.06,20.07,177961.0,12.895,12.9014,12.8758,12.8822,177961.0
2017-05-15 13:50:00,20.07,20.07,20.05,20.05,88230.0,12.8822,12.8822,12.8694,12.8694,88230.0
2017-05-15 14:00:00,20.05,20.06,20.04,20.05,216061.0,12.8694,12.8758,12.8629,12.8694,216061.0
2017-05-15 14:10:00,20.05,20.06,20.03,20.04,125382.0,12.8694,12.8758,12.8565,12.8629,125382.0
2017-05-15 14:20:00,20.04,20.05,19.96,19.96,246555.0,12.8629,12.8694,12.8116,12.8116,246555.0
2017-05-15 14:30:00,19.96,19.97,19.92,19.93,218016.0,12.8116,12.818,12.7859,12.7923,218016.0
2017-05-15 14:40:00,19.93,19.98,19.92,19.96,202915.0,12.7923,12.8244,12.7859,12.8116,202915.0
2017-05-15 14:50:00,19.96,19.97,19.92,19.93,214603.0,12.8116,12.818,12.7859,12.7923,214603.0
2017-05-15 15:00:00,19.94,19.96,19.92,19.96,209262.0,12.7987,12.8116,12.7859,12.8116,209262.0
2017-05-15 15:10:00,19.96,19.96,19.93,19.94,200056.0,12.8116,12.8116,12.7923,12.7987,200056.0
2017-05-15 15:20:00,19.95,19.96,19.92,19.94,476032.0,12.8052,12.8116,12.7859,12.7987,476032.0
2017-05-15 15:30:00,19.94,19.95,19.91,19.93,322992.0,12.7987,12.8052,12.7795,12.7923,322992.0
2017-05-15 15:40:00,19.93,19.95,19.89,19.93,1004228.0,12.7923,12.8052,12.7667,12.7923,1004228.0
2017-05-15 15:50:00,19.94,19.94,19.9,19.91,898629.0,12.7987,12.7987,12.7731,12.7795,898629.0
2017-05-16 09:30:00,19.95,20.04,19.94,19.94,447367.0,12.8052,12.8629,12.7987,12.7987,447367.0
2017-05-16 09:40:00,19.95,19.97,19.91,19.94,209859.0,12.8052,12.818,12.7795,12.7987,209859.0
2017-05-16 09:50:00,19.93,20.0,19.93,19.96,145437.0,12.7923,12.8373,12.7923,12.8116,145437.0
2017-05-16 10:00:00,19.96,19.99,19.89,19.9,396158.0,12.8116,12.8308,12.7667,12.7731,396158.0
2017-05-16 10:10:00,19.91,19.97,19.9,19.96,118391.0,12.7795,12.818,12.7731,12.8116,118391.0
2017-05-16 10:20:00,19.97,19.97,19.86,19.87,228582.0,12.818,12.818,12.7474,12.7538,228582.0
2017-05-16 10:30:00,19.87,19.91,19.85,19.85,179748.0,12.7538,12.7795,12.741,12.741,179748.0
2017-05-16 10:40:00,19.86,19.89,19.84,19.87,179804.0,12.7474,12.7667,12.7346,12.7538,179804.0
2017-05-16 10:50:00,19.88,19.88,19.82,19.84,187718.0,12.7602,12.7602,12.7217,12.7346,187718.0
2017-05-16 11:00:00,19.85,19.87,19.81,19.82,369392.0,12.741,12.7538,12.7153,12.7217,369392.0
2017-05-16 11:10:00,19.82,19.85,19.81,19.82,345379.0,12.7217,12.741,12.7153,12.7217,345379.0
2017-05-16 11:20:00,19.82,19.88,19.81,19.87,384085.0,12.7217,12.7602,12.7153,12.7538,384085.0
2017-05-16 11:30:00,19.87,19.88,19.84,19.87,190490.0,12.7538,12.7602,12.7346,12.7538,190490.0
2017-05-16 11:40:00,19.87,19.87,19.84,19.86,197003.0,12.7538,12.7538,12.7346,12.7474,197003.0
2017-05-16 11:50:00,19.86,19.87,19.83,19.84,149991.0,12.7474,12.7538,12.7281,12.7346,149991.0
2017-05-16 12:00:00,19.84,19.86,19.83,19.85,185854.0,12.7346,12.7474,12.7281,12.741,185854.0
2017-05-16 12:10:00,19.85,19.87,19.83,19.87,71824.0,12.741,12.7538,12.7281,12.7538,71824.0
2017-05-16 12:20:00,19.87,19.87,19.83,19.84,100365.0,12.7538,12.7538,12.7281,12.7346,100365.0
2017-05-16 12:30:00,19.83,19.87,19.82,19.84,152300.0,12.7281,12.7538,12.7217,12.7346,152300.0
2017-05-16 12:40:00,19.84,19.85,19.82,19.84,72866.0,12.7346,12.741,12.7217,12.7346,72866.0
2017-05-16 12:50:00,19.84,19.84,19.82,19.82,63135.0,12.7346,12.7346,12.7217,12.7217,63135.0
2017-05-16 13:00:00,19.83,19.84,19.79,19.79,131237.0,12.7281,12.7346,12.7025,12.7025,131237.0
2017-05-16 13:10:00,19.79,19.81,19.78,19.78,68386.0,12.7025,12.7153,12.6961,12.6961,68386.0
2017-05-16 13:20:00,19.79,19.81,19.78,19.79,95697.0,12.7025,12.7153,12.6961,12.7025,95697.0
2017-05-16 13:30:00,19.79,19.81,19.78,19.8,231405.0,12.7025,12.7153,12.6961,12.7089,231405.0
2017-05-16 13:40:00,19.81,19.83,19.79,19.82,107938.0,12.7153,12.7281,12.7025,12.7217,107938.0
2017-05-16 13:50:00,19.83,19.85,19.8,19.82,109686.0,12.7281,12.741,12.7089,12.7217,109686.0
2017-05-16 14:00:00,19.82,19.83,19.8,19.82,97022.0,12.7217,12.7281,12.7089,12.7217,97022.0
2017-05-16 14:10:00,19.82,19.82,19.79,19.79,242813.0,12.7217,12.7217,12.7025,12.7025,242813.0
2017-05-16 14:20:00,19.79,19.8,19.77,19.79,261538.0,12.7025,12.7089,12.6896,12.7025,261538.0
2017-05-16 14:30:00,19.8,19.82,19.78,19.8,145324.0,12.7089,12.7217,12.6961,12.7089,145324.0
2017-05-16 14:40:00,19.79,19.81,19.79,19.81,67479.0,12.7025,12.7153,12.7025,12.7153,67479.0
2017-05-16 14:50:00,19.8,19.81,19.78,19.79,144108.0,12.7089,12.7153,12.6961,12.7025,144108.0
2017-05-16 15:00:00,19.78,19.83,19.78,19.8,146066.0,12.6961,12.7281,12.6961,12.7089,146066.0
2017-05-16 15:10:00,19.8,19.82,19.78,19.78,217074.0,12.7089,12.7217,12.6961,12.6961,217074.0
2017-05-16 15:20:00,19.79,19.83,19.78,19.82,199060.0,12.7025,12.7281,12.6961,12.7217,199060.0
2017-05-16 15:30:00,19.83,19.83,19.8,19.82,196060.0,12.7281,12.7281,12.7089,12.7217,196060.0
2017-05-16 15:40:00,19.81,19.82,19.77,19.79,746478.0,12.7153,12.7217,12.6896,12.7025,746478.0
2017-05-16 15:50:00,19.79,19.8,19.77,19.79,889327.0,12.7025,12.7089,12.6896,12.7025,889327.0
2017-05-17 09:30:00,19.73,19.77,19.68,19.71,371575.0,12.664,12.6896,12.6319,12.6511,371575.0
2017-05-17 09:40:00,19.71,19.71,19.53,19.59,404448.0,12.6511,12.6511,12.5356,12.5741,404448.0
2017-05-17 09:50:00,19.59,19.63,19.55,19.58,250377.0,12.5741,12.5998,12.5484,12.5677,250377.0
2017-05-17 10:00:00,19.57,19.62,19.54,19.6,255698.0,12.5613,12.5934,12.542,12.5805,255698.0
2017-05-17 10:10:00,19.61,19.63,19.59,19.6,130946.0,12.5869,12.5998,12.5741,12.5805,130946.0
2017-05-17 10:20:00,19.6,19.6,19.55,19.59,221813.0,12.5805,12.5805,12.5484,12.5741,221813.0
2017-05-17 10:30:00,19.59,19.71,19.59,19.63,235768.0,12.5741,12.6511,12.5741,12.5998,235768.0
2017-05-17 10:40:00,19.63,19.66,19.57,19.64,208584.0,12.5998,12.619,12.5613,12.6062,208584.0
2017-05-17 10:50:00,19.64,19.65,19.59,19.61,208422.0,12.6062,12.6126,12.5741,12.5869,208422.0
2017-05-17 11:00:00,19.61,19.65,19.59,19.61,276482.0,12.5869,12.6126,12.5741,12.5869,276482.0
2017-05-17 11:10:00,19.62,19.71,19.59,19.7,327986.0,12.5934,12.6511,12.5741,12.6447,327986.0
2017-05-17 11:20:00,19.7,19.73,19.68,19.69,183772.0,12.6447,12.664,12.6319,12.6383,183772.0
2017-05-17 11:30:00,19.69,19.75,19.68,19.73,205252.0,12.6383,12.6768,12.6319,12.664,205252.0
2017-05-17 11:40:00,19.73,19.79,19.73,19.74,154162.0,12.664,12.7025,12.664,12.6704,154162.0
2017-05-17 11:50:00,19.75,19.76,19.71,19.75,110352.0,12.6768,12.6832,12.6511,12.6768,110352.0
2017-05-17 12:00:00,19.75,19.77,19.72,19.74,195263.0,12.6768,12.6896,12.6575,12.6704,195263.0
2017-05-17 12:10:00,19.73,19.75,19.72,19.73,87131.0,12.664,12.6768,12.6575,12.664,87131.0
2017-05-17 12:20:00,19.73,19.74,19.7,19.7,143596.0,12.664,12.6704,12.6447,12.6447,143596.0
2017-05-17 12:30:00,19.7,19.75,19.68,19.73,312384.0,12.6447,12.6768,12.6319,12.664,312384.0
2017-05-17 12:40:00,19.73,19.76,19.72,19.75,107634.0,12.664,12.6832,12.6575,12.6768,107634.0
2017-05-17 12:50:00,19.74,19.77,19.73,19.76,85036.0,12.6704,12.6896,12.664,12.6832,85036.0
2017-05-17 13:00:00,19.77,19.77,19.71,19.73,147106.0,12.6896,12.6896,12.6511,12.664,147106.0
2017-05-17 13:10:00,19.73,19.74,19.71,19.71,86966.0,12.664,12.6704,12.6511,12.6511,86966.0
2017-05-17 13:20:00,19.72,19.72,19.65,19.65,183123.0,12.6575,12.6575,12.6126,12.6126,183123.0
2017-05-17 13:30:00,19.65,19.67,19.63,19.65,145185.0,12.6126,12.6254,12.5998,12.6126,145185.0
2017-05-17 13:40:00,19.64,19.66,19.62,19.65,123698.0,12.6062,12.619,12.5934,12.6126,123698.0
2017-05-17 13:50:00,19.66,19.66,19.6,19.63,142250.0,12.619,12.619,12.5805,12.5998,142250.0
2017-05-17 14:00:00,19.62,19.65,19.62,19.63,117835.0,12.5934,12.6126,12.5934,12.5998,117835.0
2017-05-17 14:10:00,19.63,19.63,19.57,19.6,204574.0,12.5998,12.5998,12.5613,12.5805,204574.0
2017-05-17 14:20:00,19.6,19.61,19.55,19.55,171466.0,12.5805,12.5869,12.5484,12.5484,171466.0
2017-05-17 14:30:00,19.56,19.59,19.54,19.55,175435.0,12.5548,12.5741,12.542,12.5484,175435.0
2017-05-17 14:40:00,19.55,19.56,19.53,19.55,145361.0,12.5484,12.5548,12.5356,12.5484,145361.0
2017-05-17 14:50:00,19.54,19.61,19.54,19.61,169061.0,12.542,12.5869,12.542,12.5869,169061.0
2017-05-17 15:00:00,19.61,19.63,19.58,19.62,186094.0,12.5869,12.5998,12.5677,12.5934,186094.0
2017-05-17 15:10:00,19.61,19.64,19.6,19.63,293038.0,12.5869,12.6062,12.5805,12.5998,293038.0
2017-05-17 15:20:00,19.63,19.63,19.58,19.58,252038.0,12.5998,12.5998,12.5677,12.5677,252038.0
2017-05-17 15:30:00,19.59,19.61,19.57,19.59,384750.0,12.5741,12.5869,12.5613,12.5741,384750.0
2017-05-17 15:40:00,19.59,19.59,19.53,19.54,612013.0,12.5741,12.5741,12.5356,12.542,612013.0
2017-05-17 15:50:00,19.55,19.55,19.5,19.5,1631645.0,12.5484,12.5484,12.5163,12.5163,1631645.0
2017-05-18 09:30:00,19.49,19.53,19.4,19.45,578079.0,12.5099,12.5356,12.4521,12.4842,578079.0
2017-05-18 09:40:00,19.45,19.45,19.34,19.39,371000.0,12.4842,12.4842,12.4136,12.4457,371000.0
2017-05-18 09:50:00,19.4,19.41,19.32,19.39,268727.0,12.4521,12.4586,12.4008,12.4457,268727.0
2017-05-18 10:00:00,19.39,19.51,19.38,19.48,437136.0,12.4457,12.5227,12.4393,12.5035,437136.0
2017-05-18 10:10:00,19.48,19.52,19.44,19.51,215180.0,12.5035,12.5292,12.4778,12.5227,215180.0
2017-05-18 10:20:00,19.51,19.56,19.45,19.55,504370.0,12.5227,12.5548,12.4842,12.5484,504370.0
2017-05-18 10:30:00,19.55,19.61,19.53,19.55,1025434.0,12.5484,12.5869,12.5356,12.5484,1025434.0
2017-05-18 10:40:00,19.56,19.6,19.54,19.56,290603.0,12.5548,12.5805,12.542,12.5548,290603.0
2017-05-18 10:50:00,19.57,19.57,19.48,19.51,189350.0,12.5613,12.5613,12.5035,12.5227,189350.0
2017-05-18 11:00:00,19.51,19.57,19.49,19.55,347286.0,12.5227,12.5613,12.5099,12.5484,347286.0
2017-05-18 11:10:00,19.54,19.55,19.49,19.53,195054.0,12.542,12.5484,12.5099,12.5356,195054.0
2017-05-18 11:20:00,19.53,19.57,19.51,19.55,218498.0,12.5356,12.5613,12.5227,12.5484,218498.0
2017-05-18 11:30:00,19.56,19.63,19.55,19.6,335122.0,12.5548,12.5998,12.5484,12.5805,335122.0
2017-05-18 11:40:00,19.6,19.6,19.52,19.55,756883.0,12.5805,12.5805,12.5292,12.5484,756883.0
2017-05-18 11:50:00,19.55,19.59,19.54,19.57,139461.0,12.5484,12.5741,12.542,12.5613,139461.0
2017-05-18 12:00:00,19.57,19.6,19.55,19.56,220748.0,12.5613,12.5805,12.5484,12.5548,220748.0
2017-05-18 12:10:00,19.56,19.58,19.53,19.53,128073.0,12.5548,12.5677,12.5356,12.5356,128073.0
2017-05-18 12:20:00,19.54,19.55,19.52,19.55,171582.0,12.542,12.5484,12.5292,12.5484,171582.0
2017-05-18 12:30:00,19.55,19.58,19.54,19.56,109668.0,12.5484,12.5677,12.542,12.5548,109668.0
2017-05-18 12:40:00,19.57,19.57,19.52,19.54,117622.0,12.5613,12.5613,12.5292,12.542,117622.0
2017-05-18 12:50:00,19.54,19.54,19.48,19.5,182876.0,12.542,12.542,12.5035,12.5163,182876.0
2017-05-18 13:00:00,19.5,19.51,19.43,19.43,177178.0,12.5163,12.5227,12.4714,12.4714,177178.0
2017-05-18 13:10:00,19.44,19.49,19.43,19.46,192204.0,12.4778,12.5099,12.4714,12.4907,192204.0
2017-05-18 13:20:00,19.46,19.47,19.43,19.44,107642.0,12.4907,12.4971,12.4714,12.4778,107642.0
2017-05-18 13:30:00,19.44,19.45,19.41,19.45,182457.0,12.4778,12.4842,12.4586,12.4842,182457.0
2017-05-18 13:40:00,19.45,19.46,19.37,19.39,286647.0,12.4842,12.4907,12.4329,12.4457,286647.0
2017-05-18 13:50:00,19.39,19.47,19.39,19.42,292728.0,12.4457,12.4971,12.4457,12.465,292728.0
2017-05-18 14:00:00,19.42,19.5,19.41,19.48,370880.0,12.465,12.5163,12.4586,12.5035,370880.0
2017-05-18 14:10:00,19.48,19.5,19.45,19.48,227449.0,12.5035,12.5163,12.4842,12.5035,227449.0
2017-05-18 14:20:00,19.47,19.5,19.46,19.46,138589.0,12.4971,12.5163,12.4907,12.4907,138589.0
2017-05-18 14:30:00,19.47,19.51,19.47,19.48,272367.0,12.4971,12.5227,12.4971,12.5035,272367.0
2017-05-18 14:40:00,19.48,19.5,19.48,19.5,168162.0,12.5035,12.5163,12.5035,12.5163,168162.0
2017-05-18 14:50:00,19.51,19.51,19.45,19.5,382446.0,12.5227,12.5227,12.4842,12.5163,382446.0
2017-05-18 15:00:00,19.5,19.52,19.48,19.51,193416.0,12.5163,12.5292,12.5035,12.5227,193416.0
2017-05-18 15:10:00,19.51,19.53,19.48,19.49,241456.0,12.5227,12.5356,12.5035,12.5099,241456.0
2017-05-18 15:20:00,19.5,19.5,19.42,19.45,370656.0,12.5163,12.5163,12.465,12.4842,370656.0
2017-05-18 15:30:00,19.45,19.48,19.44,19.46,480784.0,12.4842,12.5035,12.4778,12.4907,480784.0
2017-05-18 15:40:00,19.46,19.52,19.44,19.5,750004.0,12.4907,12.5292,12.4778,12.5163,750004.0
2017-05-18 15:50:00,19.5,19.51,19.43,19.44,1497833.0,12.5163,12.5227,12.4714,12.4778,1497833.0
2017-05-19 09:30:00,19.55,19.59,19.42,19.45,1078613.0,12.5484,12.5741,12.465,12.4842,1078613.0
2017-05-19 09:40:00,19.45,19.53,19.42,19.52,425245.0,12.4842,12.5356,12.465,12.5292,425245.0
2017-05-19 09:50:00,19.53,19.6,19.5,19.58,213126.0,12.5356,12.5805,12.5163,12.5677,213126.0
2017-05-19 10:00:00,19.58,19.6,19.54,19.59,168267.0,12.5677,12.5805,12.542,12.5741,168267.0
2017-05-19 10:10:00,19.59,19.65,19.59,19.64,168679.0,12.5741,12.6126,12.5741,12.6062,168679.0
2017-05-19 10:20:00,19.63,19.68,19.62,19.68,223405.0,12.5998,12.6319,12.5934,12.6319,223405.0
2017-05-19 10:30:00,19.68,19.7,19.65,19.68,192702.0,12.6319,12.6447,12.6126,12.6319,192702.0
2017-05-19 10:40:00,19.68,19.7,19.63,19.69,185332.0,12.6319,12.6447,12.5998,12.6383,185332.0
2017-05-19 10:50:00,19.69,19.7,19.67,19.7,112371.0,12.6383,12.6447,12.6254,12.6447,112371.0
2017-05-19 11:00:00,19.69,19.71,19.66,19.69,180475.0,12.6383,12.6511,12.619,12.6383,180475.0
2017-05-19 11:10:00,19.7,19.71,19.66,19.69,172780.0,12.6447,12.6511,12.619,12.6383,172780.0
2017-05-19 11:20:00,19.69,19.69,19.65,19.66,247494.0,12.6383,12.6383,12.6126,12.619,247494.0
2017-05-19 11:30:00,19.66,19.68,19.63,19.67,236301.0,12.619,12.6319,12.5998,12.6254,236301.0
2017-05-19 11:40:00,19.67,19.76,19.67,19.72,400493.0,12.6254,12.6832,12.6254,12.6575,400493.0
2017-05-19 11:50:00,19.72,19.73,19.7,19.71,122076.0,12.6575,12.664,12.6447,12.6511,122076.0
2017-05-19 12:00:00,19.71,19.74,19.69,19.71,377942.0,12.6511,12.6704,12.6383,12.6511,377942.0
2017-05-19 12:10:00,19.7,19.71,19.68,19.7,167241.0,12.6447,12.6511,12.6319,12.6447,167241.0
2017-05-19 12:20:00,19.71,19.71,19.68,19.68,174963.0,12.6511,12.6511,12.6319,12.6319,174963.0
2017-05-19 12:30:00,19.68,19.69,19.66,19.66,104820.0,12.6319,12.6383,12.619,12.619,104820.0
2017-05-19 12:40:00,19.67,19.68,19.65,19.68,188953.0,12.6254,12.6319,12.6126,12.6319,188953.0
2017-05-19 12:50:00,19.68,19.68,19.64,19.65,157838.0,12.6319,12.6319,12.6062,12.6126,157838.0
2017-05-19 13:00:00,19.65,19.66,19.62,19.64,188952.0,12.6126,12.619,12.5934,12.6062,188952.0
2017-05-19 13:10:00,19.64,19.65,19.62,19.64,294962.0,12.6062,12.6126,12.5934,12.6062,294962.0
2017-05-19 13:20:00,19.64,19.65,19.62,19.64,107079.0,12.6062,12.6126,12.5934,12.6062,107079.0
2017-05-19 13:30:00,19.64,19.65,19.61,19.63,115469.0,12.6062,12.6126,12.5869,12.5998,115469.0
2017-05-19 13:40:00,19.63,19.64,19.62,19.64,379485.0,12.5998,12.6062,12.5934,12.6062,379485.0
2017-05-19 13:50:00,19.63,19.69,19.63,19.66,1047430.0,12.5998,12.6383,12.5998,12.619,1047430.0
2017-05-19 14:00:00,19.67,19.69,19.63,19.64,1095545.0,12.6254,12.6383,12.5998,12.6062,1095545.0
2017-05-19 14:10:00,19.64,19.67,19.63,19.65,284456.0,12.6062,12.6254,12.5998,12.6126,284456.0
2017-05-19 14:20:00,19.64,19.65,19.6,19.62,376236.0,12.6062,12.6126,12.5805,12.5934,376236.0
2017-05-19 14:30:00,19.61,19.62,19.58,19.6,463627.0,12.5869,12.5934,12.5677,12.5805,463627.0
2017-05-19 14:40:00,19.6,19.6,19.58,19.59,150897.0,12.5805,12.5805,12.5677,12.5741,150897.0
2017-05-19 14:50:00,19.59,19.6,19.57,19.57,245018.0,12.5741,12.5805,12.5613,12.5613,245018.0
2017-05-19 15:00:00,19.57,19.58,19.52,19.53,385485.0,12.5613,12.5677,12.5292,12.5356,385485.0
2017-05-19 15:10:00,19.53,19.54,19.48,19.49,298610.0,12.5356,12.542,12.5035,12.5099,298610.0
2017-05-19 15:20:00,19.5,19.55,19.49,19.53,493307.0,12.5163,12.5484,12.5099,12.5356,493307.0
2017-05-19 15:30:00,19.53,19.54,19.49,19.53,424441.0,12.5356,12.542,12.5099,12.5356,424441.0
2017-05-19 15:40:00,19.53,19.53,19.49,19.5,519035.0,12.5356,12.5356,12.5099,12.5163,519035.0
2017-05-19 15:50:00,19.49,19.53,19.49,19.51,1131742.0,12.5099,12.5356,12.5099,12.5227,1131742.0
2017-05-22 09:30:00,19.63,19.65,19.56,19.61,285479.0,12.5998,12.6126,12.5548,12.5869,285479.0
2017-05-22 09:40:00,19.61,19.62,19.56,19.6,187275.0,12.5869,12.5934,12.5548,12.5805,187275.0
2017-05-22 09:50:00,19.61,19.61,19.55,19.6,158079.0,12.5869,12.5869,12.5484,12.5805,158079.0
2017-05-22 10:00:00,19.6,19.62,19.58,19.6,386937.0,12.5805,12.5934,12.5677,12.5805,386937.0
2017-05-22 10:10:00,19.6,19.6,19.53,19.54,146992.0,12.5805,12.5805,12.5356,12.542,146992.0
2017-05-22 10:20:00,19.54,19.55,19.49,19.5,242788.0,12.542,12.5484,12.5099,12.5163,242788.0
2017-05-22 10:30:00,19.5,19.54,19.49,19.51,114552.0,12.5163,12.542,12.5099,12.5227,114552.0
2017-05-22 10:40:00,19.51,19.51,19.44,19.45,167606.0,12.5227,12.5227,12.4778,12.4842,167606.0
2017-05-22 10:50:00,19.44,19.52,19.44,19.52,267427.0,12.4778,12.5292,12.4778,12.5292,267427.0
2017-05-22 11:00:00,19.52,19.53,19.47,19.48,105126.0,12.5292,12.5356,12.4971,12.5035,105126.0
2017-05-22 11:10:00,19.47,19.51,19.46,19.49,133638.0,12.4971,12.5227,12.4907,12.5099,133638.0
2017-05-22 11:20:00,19.48,19.49,19.45,19.48,167530.0,12.5035,12.5099,12.4842,12.5035,167530.0
2017-05-22 11:30:00,19.47,19.5,19.43,19.46,99196.0,12.4971,12.5163,12.4714,12.4907,99196.0
2017-05-22 11:40:00,19.46,19.46,19.43,19.44,95785.0,12.4907,12.4907,12.4714,12.4778,95785.0
2017-05-22 11:50:00,19.43,19.49,19.43,19.48,100069.0,12.4714,12.5099,12.4714,12.5035,100069.0
2017-05-22 12:00:00,19.49,19.51,19.47,19.47,99594.0,12.5099,12.5227,12.4971,12.4971,99594.0
2017-05-22 12:10:00,19.47,19.53,19.46,19.5,104343.0,12.4971,12.5356,12.4907,12.5163,104343.0
2017-05-22 12:20:00,19.5,19.52,19.49,19.49,76168.0,12.5163,12.5292,12.5099,12.5099,76168.0
2017-05-22 12:30:00,19.5,19.51,19.48,19.5,68221.0,12.5163,12.5227,12.5035,12.5163,68221.0
2017-05-22 12:40:00,19.5,19.51,19.48,19.49,91797.0,12.5163,12.5227,12.5035,12.5099,91797.0
2017-05-22 12:50:00,19.49,19.5,19.46,19.47,94501.0,12.5099,12.5163,12.4907,12.4971,94501.0
2017-05-22 13:00:00,19.47,19.5,19.45,19.5,197694.0,12.4971,12.5163,12.4842,12.5163,197694.0
2017-05-22 13:10:00,19.5,19.51,19.48,19.5,101173.0,12.5163,12.5227,12.5035,12.5163,101173.0
2017-05-22 13:20:00,19.5,19.51,19.48,19.5,82340.0,12.5163,12.5227,12.5035,12.5163,82340.0
2017-05-22 13:30:00,19.51,19.52,19.49,19.52,105831.0,12.5227,12.5292,12.5099,12.5292,105831.0
2017-05-22 13:40:00,19.51,19.52,19.45,19.46,192676.0,12.5227,12.5292,12.4842,12.4907,192676.0
2017-05-22 13:50:00,19.46,19.48,19.45,19.48,106668.0,12.4907,12.5035,12.4842,12.5035,106668.0
2017-05-22 14:00:00,19.47,19.5,19.46,19.48,115330.0,12.4971,12.5163,12.4907,12.5035,115330.0
2017-05-22 14:10:00,19.48,19.5,19.48,19.49,61789.0,12.5035,12.5163,12.5035,12.5099,61789.0
2017-05-22 14:20:00,19.48,19.51,19.47,19.5,192704.0,12.5035,12.5227,12.4971,12.5163,192704.0
2017-05-22 14:30:00,19.49,19.5,19.46,19.47,116261.0,12.5099,12.5163,12.4907,12.4971,116261.0
2017-05-22 14:40:00,19.48,19.49,19.46,19.48,114507.0,12.5035,12.5099,12.4907,12.5035,114507.0
2017-05-22 14:50:00,19.48,19.5,19.47,19.49,96470.0,12.5035,12.5163,12.4971,12.5099,96470.0
2017-05-22 15:00:00,19.49,19.51,19.47,19.5,147670.0,12.5099,12.5227,12.4971,12.5163,147670.0
2017-05-22 15:10:00,19.51,19.53,19.5,19.51,112160.0,12.5227,12.5356,12.5163,12.5227,112160.0
2017-05-22 15:20:00,19.51,19.52,19.47,19.5,131446.0,12.5227,12.5292,12.4971,12.5163,131446.0
2017-05-22 15:30:00,19.5,19.55,19.49,19.55,169981.0,12.5163,12.5484,12.5099,12.5484,169981.0
2017-05-22 15:40:00,19.55,19.57,19.53,19.55,411059.0,12.5484,12.5613,12.5356,12.5484,411059.0
2017-05-22 15:50:00,19.54,19.55,19.51,19.52,739594.0,12.542,12.5484,12.5227,12.5292,739594.0
2017-05-23 09:30:00,19.53,19.58,19.52,19.56,270512.0,12.5356,12.5677,12.5292,12.5548,270512.0
2017-05-23 09:40:00,19.56,19.59,19.52,19.55,208417.0,12.5548,12.5741,12.5292,12.5484,208417.0
2017-05-23 09:50:00,19.55,19.55,19.51,19.53,335005.0,12.5484,12.5484,12.5227,12.5356,335005.0
2017-05-23 10:00:00,19.53,19.54,19.48,19.51,446669.0,12.5356,12.542,12.5035,12.5227,446669.0
2017-05-23 10:10:00,19.51,19.52,19.48,19.5,267604.0,12.5227,12.5292,12.5035,12.5163,267604.0
2017-05-23 10:20:00,19.5,19.53,19.49,19.5,238533.0,12.5163,12.5356,12.5099,12.5163,238533.0
2017-05-23 10:30:00,19.5,19.52,19.49,19.51,325611.0,12.5163,12.5292,12.5099,12.5227,325611.0
2017-05-23 10:40:00,19.51,19.51,19.47,19.5,234942.0,12.5227,12.5227,12.4971,12.5163,234942.0
2017-05-23 10:50:00,19.51,19.55,19.5,19.52,243187.0,12.5227,12.5484,12.5163,12.5292,243187.0
2017-05-23 11:00:00,19.53,19.54,19.5,19.51,260597.0,12.5356,12.542,12.5163,12.5227,260597.0
2017-05-23 11:10:00,19.51,19.55,19.49,19.55,242784.0,12.5227,12.5484,12.5099,12.5484,242784.0
2017-05-23 11:20:00,19.55,19.6,19.53,19.56,614654.0,12.5484,12.5805,12.5356,12.5548,614654.0
2017-05-23 11:30:00,19.55,19.6,19.55,19.59,192307.0,12.5484,12.5805,12.5484,12.5741,192307.0
2017-05-23 11:40:00,19.59,19.63,19.58,19.59,382484.0,12.5741,12.5998,12.5677,12.5741,382484.0
2017-05-23 11:50:00,19.59,19.62,19.58,19.59,200081.0,12.5741,12.5934,12.5677,12.5741,200081.0
2017-05-23 12:00:00,19.6,19.61,19.57,19.6,180888.0,12.5805,12.5869,12.5613,12.5805,180888.0
2017-05-23 12:10:00,19.6,19.6,19.57,19.58,104334.0,12.5805,12.5805,12.5613,12.5677,104334.0
2017-05-23 12:20:00,19.59,19.6,19.53,19.53,147226.0,12.5741,12.5805,12.5356,12.5356,147226.0
2017-05-23 12:30:00,19.53,19.55,19.5,19.51,150248.0,12.5356,12.5484,12.5163,12.5227,150248.0
2017-05-23 12:40:00,19.5,19.53,19.49,19.51,202542.0,12.5163,12.5356,12.5099,12.5227,202542.0
2017-05-23 12:50:00,19.5,19.51,19.49,19.49,174580.0,12.5163,12.5227,12.5099,12.5099,174580.0
2017-05-23 13:00:00,19.5,19.54,19.49,19.54,140786.0,12.5163,12.542,12.5099,12.542,140786.0
2017-05-23 13:10:00,19.54,19.56,19.52,19.55,148508.0,12.542,12.5548,12.5292,12.5484,148508.0
2017-05-23 13:20:00,19.55,19.56,19.53,19.55,140570.0,12.5484,12.5548,12.5356,12.5484,140570.0
2017-05-23 13:30:00,19.54,19.56,19.54,19.55,71947.0,12.542,12.5548,12.542,12.5484,71947.0
2017-05-23 13:40:00,19.55,19.56,19.53,19.54,113519.0,12.5484,12.5548,12.5356,12.542,113519.0
2017-05-23 13:50:00,19.54,19.55,19.52,19.53,233683.0,12.542,12.5484,12.5292,12.5356,233683.0
2017-05-23 14:00:00,19.54,19.56,19.51,19.51,266694.0,12.542,12.5548,12.5227,12.5227,266694.0
2017-05-23 14:10:00,19.52,19.52,19.49,19.52,139101.0,12.5292,12.5292,12.5099,12.5292,139101.0
2017-05-23 14:20:00,19.52,19.54,19.5,19.52,197358.0,12.5292,12.542,12.5163,12.5292,197358.0
2017-05-23 14:30:00,19.51,19.53,19.5,19.51,182631.0,12.5227,12.5356,12.5163,12.5227,182631.0
2017-05-23 14:40:00,19.5,19.52,19.48,19.52,280534.0,12.5163,12.5292,12.5035,12.5292,280534.0
2017-05-23 14:50:00,19.52,19.53,19.49,19.49,344674.0,12.5292,12.5356,12.5099,12.5099,344674.0
2017-05-23 15:00:00,19.5,19.51,19.47,19.48,333961.0,12.5163,12.5227,12.4971,12.5035,333961.0
2017-05-23 15:10:00,19.47,19.49,19.46,19.48,309949.0,12.4971,12.5099,12.4907,12.5035,309949.0
2017-05-23 15:20:00,19.48,19.52,19.47,19.51,253778.0,12.5035,12.5292,12.4971,12.5227,253778.0
2017-05-23 15:30:00,19.51,19.51,19.49,19.5,365636.0,12.5227,12.5227,12.5099,12.5163,365636.0
2017-05-23 15:40:00,19.51,19.52,19.49,19.51,449102.0,12.5227,12.5292,12.5099,12.5227,449102.0
2017-05-23 15:50:00,19.5,19.52,19.5,19.52,637028.0,12.5163,12.5292,12.5163,12.5292,637028.0
2017-05-24 09:30:00,19.53,19.62,19.52,19.58,407801.0,12.5356,12.5934,12.5292,12.5677,407801.0
2017-05-24 09:40:00,19.57,19.58,19.53,19.57,384296.0,12.5613,12.5677,12.5356,12.5613,384296.0
2017-05-24 09:50:00,19.57,19.64,19.56,19.61,338081.0,12.5613,12.6062,12.5548,12.5869,338081.0
2017-05-24 10:00:00,19.61,19.65,19.58,19.61,408031.0,12.5869,12.6126,12.5677,12.5869,408031.0
2017-05-24 10:10:00,19.61,19.62,19.57,19.61,324267.0,12.5869,12.5934,12.5613,12.5869,324267.0
2017-05-24 10:20:00,19.61,19.72,19.59,19.71,377861.0,12.5869,12.6575,12.5741,12.6511,377861.0
2017-05-24 10:30:00,19.71,19.76,19.66,19.67,388279.0,12.6511,12.6832,12.619,12.6254,388279.0
2017-05-24 10:40:00,19.67,19.69,19.62,19.64,381228.0,12.6254,12.6383,12.5934,12.6062,381228.0
2017-05-24 10:50:00,19.64,19.7,19.62,19.67,225500.0,12.6062,12.6447,12.5934,12.6254,225500.0
2017-05-24 11:00:00,19.67,19.7,19.65,19.67,208218.0,12.6254,12.6447,12.6126,12.6254,208218.0
2017-05-24 11:10:00,19.68,19.68,19.61,19.63,509008.0,12.6319,12.6319,12.5869,12.5998,509008.0
2017-05-24 11:20:00,19.63,19.64,19.59,19.6,340406.0,12.5998,12.6062,12.5741,12.5805,340406.0
2017-05-24 11:30:00,19.6,19.61,19.5,19.51,342112.0,12.5805,12.5869,12.5163,12.5227,342112.0
2017-05-24 11:40:00,19.51,19.54,19.48,19.48,929048.0,12.5227,12.542,12.5035,12.5035,929048.0
2017-05-24 11:50:00,19.48,19.5,19.47,19.48,155876.0,12.5035,12.5163,12.4971,12.5035,155876.0
2017-05-24 12:00:00,19.47,19.48,19.45,19.46,158597.0,12.4971,12.5035,12.4842,12.4907,158597.0
2017-05-24 12:10:00,19.46,19.46,19.36,19.39,557744.0,12.4907,12.4907,12.4265,12.4457,557744.0
2017-05-24 12:20:00,19.39,19.42,19.36,19.38,358334.0,12.4457,12.465,12.4265,12.4393,358334.0
2017-05-24 12:30:00,19.37,19.4,19.29,19.32,581917.0,12.4329,12.4521,12.3815,12.4008,581917.0
2017-05-24 12:40:00,19.32,19.34,19.25,19.25,809836.0,12.4008,12.4136,12.3559,12.3559,809836.0
2017-05-24 12:50:00,19.26,19.3,19.23,19.23,406577.0,12.3623,12.388,12.343,12.343,406577.0
2017-05-24 13:00:00,19.23,19.25,19.18,19.2,626288.0,12.343,12.3559,12.3109,12.3238,626288.0
2017-05-24 13:10:00,19.2,19.26,19.17,19.26,635823.0,12.3238,12.3623,12.3045,12.3623,635823.0
2017-05-24 13:20:00,19.26,19.28,19.21,19.25,307632.0,12.3623,12.3751,12.3302,12.3559,307632.0
2017-05-24 13:30:00,19.25,19.3,19.24,19.27,377038.0,12.3559,12.388,12.3494,12.3687,377038.0
2017-05-24 13:40:00,19.27,19.31,19.25,19.3,511256.0,12.3687,12.3944,12.3559,12.388,511256.0
2017-05-24 13:50:00,19.3,19.36,19.3,19.3,278562.0,12.388,12.4265,12.388,12.388,278562.0
2017-05-24 14:00:00,19.3,19.31,19.27,19.28,241274.0,12.388,12.3944,12.3687,12.3751,241274.0
2017-05-24 14:10:00,19.27,19.33,19.27,19.32,309101.0,12.3687,12.4072,12.3687,12.4008,309101.0
2017-05-24 14:20:00,19.32,19.32,19.29,19.3,131596.0,12.4008,12.4008,12.3815,12.388,131596.0
2017-05-24 14:30:00,19.3,19.32,19.26,19.32,182998.0,12.388,12.4008,12.3623,12.4008,182998.0
2017-05-24 14:40:00,19.32,19.33,19.3,19.32,250550.0,12.4008,12.4072,12.388,12.4008,250550.0
2017-05-24 14:50:00,19.32,19.32,19.3,19.3,143076.0,12.4008,12.4008,12.388,12.388,143076.0
2017-05-24 15:00:00,19.3,19.31,19.24,19.25,342786.0,12.388,12.3944,12.3494,12.3559,342786.0
2017-05-24 15:10:00,19.26,19.26,19.2,19.24,711534.0,12.3623,12.3623,12.3238,12.3494,711534.0
2017-05-24 15:20:00,19.24,19.3,19.24,19.3,407463.0,12.3494,12.388,12.3494,12.388,407463.0
2017-05-24 15:30:00,19.3,19.33,19.27,19.3,490271.0,12.388,12.4072,12.3687,12.388,490271.0
2017-05-24 15:40:00,19.3,19.32,19.29,19.29,582511.0,12.388,12.4008,12.3815,12.3815,582511.0
2017-05-24 15:50:00,19.3,19.37,19.29,19.37,1757500.0,12.388,12.4329,12.3815,12.4329,1757500.0
2017-05-25 09:30:00,19.36,19.48,19.32,19.48,259463.0,12.4265,12.5035,12.4008,12.5035,259463.0
2017-05-25 09:40:00,19.48,19.58,19.47,19.58,306678.0,12.5035,12.5677,12.4971,12.5677,306678.0
2017-05-25 09:50:00,19.58,19.75,19.56,19.66,649523.0,12.5677,12.6768,12.5548,12.619,649523.0
2017-05-25 10:00:00,19.65,19.71,19.54,19.7,893471.0,12.6126,12.6511,12.542,12.6447,893471.0
2017-05-25 10:10:00,19.7,19.79,19.68,19.69,322633.0,12.6447,12.7025,12.6319,12.6383,322633.0
2017-05-25 10:20:00,19.69,19.71,19.63,19.67,248921.0,12.6383,12.6511,12.5998,12.6254,248921.0
2017-05-25 10:30:00,19.67,19.68,19.58,19.6,570354.0,12.6254,12.6319,12.5677,12.5805,570354.0
2017-05-25 10:40:00,19.6,19.63,19.58,19.62,501821.0,12.5805,12.5998,12.5677,12.5934,501821.0
2017-05-25 10:50:00,19.62,19.62,19.52,19.52,362930.0,12.5934,12.5934,12.5292,12.5292,362930.0
2017-05-25 11:00:00,19.52,19.6,19.52,19.59,258124.0,12.5292,12.5805,12.5292,12.5741,258124.0
2017-05-25 11:10:00,19.59,19.61,19.57,19.58,242486.0,12.5741,12.5869,12.5613,12.5677,242486.0
2017-05-25 11:20:00,19.58,19.6,19.51,19.56,415008.0,12.5677,12.5805,12.5227,12.5548,415008.0
2017-05-25 11:30:00,19.57,19.57,19.49,19.52,544868.0,12.5613,12.5613,12.5099,12.5292,544868.0
2017-05-25 11:40:00,19.52,19.53,19.44,19.5,426569.0,12.5292,12.5356,12.4778,12.5163,426569.0
2017-05-25 11:50:00,19.5,19.52,19.45,19.47,158648.0,12.5163,12.5292,12.4842,12.4971,158648.0
2017-05-25 12:00:00,19.47,19.5,19.45,19.46,222313.0,12.4971,12.5163,12.4842,12.4907,222313.0
2017-05-25 12:10:00,19.46,19.47,19.38,19.42,262916.0,12.4907,12.4971,12.4393,12.465,262916.0
2017-05-25 12:20:00,19.41,19.46,19.39,19.46,161090.0,12.4586,12.4907,12.4457,12.4907,161090.0
2017-05-25 12:30:00,19.46,19.48,19.43,19.45,179549.0,12.4907,12.5035,12.4714,12.4842,179549.0
2017-05-25 12:40:00,19.45,19.5,19.39,19.49,245926.0,12.4842,12.5163,12.4457,12.5099,245926.0
2017-05-25 12:50:00,19.5,19.5,19.44,19.48,150648.0,12.5163,12.5163,12.4778,12.5035,150648.0
2017-05-25 13:00:00,19.48,19.5,19.46,19.48,151888.0,12.5035,12.5163,12.4907,12.5035,151888.0
2017-05-25 13:10:00,19.47,19.48,19.39,19.39,221562.0,12.4971,12.5035,12.4457,12.4457,221562.0
2017-05-25 13:20:00,19.39,19.44,19.39,19.43,329516.0,12.4457,12.4778,12.4457,12.4714,329516.0
2017-05-25 13:30:00,19.43,19.43,19.38,19.39,343792.0,12.4714,12.4714,12.4393,12.4457,343792.0
2017-05-25 13:40:00,19.39,19.39,19.35,19.36,301677.0,12.4457,12.4457,12.42,12.4265,301677.0
2017-05-25 13:50:00,19.36,19.4,19.32,19.4,370629.0,12.4265,12.4521,12.4008,12.4521,370629.0
2017-05-25 14:00:00,19.4,19.42,19.37,19.4,382452.0,12.4521,12.465,12.4329,12.4521,382452.0
2017-05-25 14:10:00,19.41,19.41,19.37,19.41,210351.0,12.4586,12.4586,12.4329,12.4586,210351.0
2017-05-25 14:20:00,19.4,19.42,19.4,19.41,118446.0,12.4521,12.465,12.4521,12.4586,118446.0
2017-05-25 14:30:00,19.41,19.42,19.39,19.42,127885.0,12.4586,12.465,12.4457,12.465,127885.0
2017-05-25 14:40:00,19.42,19.42,19.33,19.36,302746.0,12.465,12.465,12.4072,12.4265,302746.0
2017-05-25 14:50:00,19.36,19.39,19.29,19.35,520842.0,12.4265,12.4457,12.3815,12.42,520842.0
2017-05-25 15:00:00,19.35,19.4,19.32,19.37,363319.0,12.42,12.4521,12.4008,12.4329,363319.0
2017-05-25 15:10:00,19.38,19.43,19.37,19.41,207595.0,12.4393,12.4714,12.4329,12.4586,207595.0
2017-05-25 15:20:00,19.41,19.44,19.4,19.41,247129.0,12.4586,12.4778,12.4521,12.4586,247129.0
2017-05-25 15:30:00,19.42,19.42,19.4,19.4,218440.0,12.465,12.465,12.4521,12.4521,218440.0
2017-05-25 15:40:00,19.41,19.46,19.4,19.44,362028.0,12.4586,12.4907,12.4521,12.4778,362028.0
2017-05-25 15:50:00,19.44,19.45,19.41,19.42,848475.0,12.4778,12.4842,12.4586,12.465,848475.0
2017-05-26 09:30:00,19.32,19.39,19.32,19.34,353165.0,12.4008,12.4457,12.4008,12.4136,353165.0
2017-05-26 09:40:00,19.34,19.37,19.32,19.32,359924.0,12.4136,12.4329,12.4008,12.4008,359924.0
2017-05-26 09:50:00,19.32,19.35,19.32,19.32,176967.0,12.4008,12.42,12.4008,12.4008,176967.0
2017-05-26 10:00:00,19.32,19.34,19.26,19.27,444868.0,12.4008,12.4136,12.3623,12.3687,444868.0
2017-05-26 10:10:00,19.27,19.31,19.25,19.29,178208.0,12.3687,12.3944,12.3559,12.3815,178208.0
2017-05-26 10:20:00,19.29,19.31,19.27,19.29,82980.0,12.3815,12.3944,12.3687,12.3815,82980.0
2017-05-26 10:30:00,19.29,19.3,19.27,19.29,80876.0,12.3815,12.388,12.3687,12.3815,80876.0
2017-05-26 10:40:00,19.28,19.29,19.2,19.21,102068.0,12.3751,12.3815,12.3238,12.3302,102068.0
2017-05-26 10:50:00,19.21,19.24,19.2,19.21,208995.0,12.3302,12.3494,12.3238,12.3302,208995.0
2017-05-26 11:00:00,19.2,19.27,19.2,19.27,129996.0,12.3238,12.3687,12.3238,12.3687,129996.0
2017-05-26 11:10:00,19.28,19.28,19.21,19.21,285238.0,12.3751,12.3751,12.3302,12.3302,285238.0
2017-05-26 11:20:00,19.21,19.27,19.21,19.23,476757.0,12.3302,12.3687,12.3302,12.343,476757.0
2017-05-26 11:30:00,19.23,19.24,19.21,19.21,350949.0,12.343,12.3494,12.3302,12.3302,350949.0
2017-05-26 11:40:00,19.21,19.24,19.19,19.24,232933.0,12.3302,12.3494,12.3174,12.3494,232933.0
2017-05-26 11:50:00,19.23,19.24,19.22,19.23,99788.0,12.343,12.3494,12.3366,12.343,99788.0
2017-05-26 12:00:00,19.23,19.25,19.22,19.23,268157.0,12.343,12.3559,12.3366,12.343,268157.0
2017-05-26 12:10:00,19.23,19.27,19.23,19.27,413216.0,12.343,12.3687,12.343,12.3687,413216.0
2017-05-26 12:20:00,19.27,19.27,19.22,19.23,589224.0,12.3687,12.3687,12.3366,12.343,589224.0
2017-05-26 12:30:00,19.23,19.24,19.2,19.23,257948.0,12.343,12.3494,12.3238,12.343,257948.0
2017-05-26 12:40:00,19.23,19.25,19.2,19.22,227851.0,12.343,12.3559,12.3238,12.3366,227851.0
2017-05-26 12:50:00,19.21,19.24,19.21,19.23,156795.0,12.3302,12.3494,12.3302,12.343,156795.0
2017-05-26 13:00:00,19.23,19.24,19.2,19.23,147067.0,12.343,12.3494,12.3238,12.343,147067.0
2017-05-26 13:10:00,19.24,19.25,19.21,19.23,135383.0,12.3494,12.3559,12.3302,12.343,135383.0
2017-05-26 13:20:00,19.23,19.23,19.21,19.22,67588.0,12.343,12.343,12.3302,12.3366,67588.0
2017-05-26 13:30:00,19.22,19.22,19.2,19.22,91517.0,12.3366,12.3366,12.3238,12.3366,91517.0
2017-05-26 13:40:00,19.21,19.25,19.2,19.25,236278.0,12.3302,12.3559,12.3238,12.3559,236278.0
2017-05-26 13:50:00,19.25,19.28,19.23,19.27,451022.0,12.3559,12.3751,12.343,12.3687,451022.0
2017-05-26 14:00:00,19.28,19.3,19.27,19.3,119897.0,12.3751,12.388,12.3687,12.388,119897.0
2017-05-26 14:10:00,19.29,19.31,19.29,19.3,275508.0,12.3815,12.3944,12.3815,12.388,275508.0
2017-05-26 14:20:00,19.3,19.34,19.29,19.32,343911.0,12.388,12.4136,12.3815,12.4008,343911.0
2017-05-26 14:30:00,19.32,19.32,19.24,19.25,382582.0,12.4008,12.4008,12.3494,12.3559,382582.0
2017-05-26 14:40:00,19.25,19.25,19.24,19.25,112352.0,12.3559,12.3559,12.3494,12.3559,112352.0
2017-05-26 14:50:00,19.25,19.26,19.23,19.23,117940.0,12.3559,12.3623,12.343,12.343,117940.0
2017-05-26 15:00:00,19.23,19.27,19.22,19.25,133900.0,12.343,12.3687,12.3366,12.3559,133900.0
2017-05-26 15:10:00,19.26,19.29,19.24,19.29,197176.0,12.3623,12.3815,12.3494,12.3815,197176.0
2017-05-26 15:20:00,19.29,19.3,19.27,19.27,183283.0,12.3815,12.388,12.3687,12.3687,183283.0
2017-05-26 15:30:00,19.28,19.28,19.26,19.26,81741.0,12.3751,12.3751,12.3623,12.3623,81741.0
2017-05-26 15:40:00,19.27,19.3,19.24,19.3,497670.0,12.3687,12.388,12.3494,12.388,497670.0
2017-05-26 15:50:00,19.3,19.3,19.25,19.25,745476.0,12.388,12.388,12.3559,12.3559,745476.0
2017-05-30 09:30:00,18.97,19.0,18.75,18.95,1073730.0,12.1761,12.1954,12.0349,12.1633,1073730.0
2017-05-30 09:40:00,18.95,18.96,18.8,18.81,602792.0,12.1633,12.1697,12.067,12.0734,602792.0
2017-05-30 09:50:00,18.81,18.86,18.76,18.79,433783.0,12.0734,12.1055,12.0414,12.0606,433783.0
2017-05-30 10:00:00,18.8,18.81,18.71,18.73,418904.0,12.067,12.0734,12.0093,12.0221,418904.0
2017-05-30 10:10:00,18.73,18.75,18.65,18.7,643065.0,12.0221,12.0349,11.9707,12.0028,643065.0
2017-05-30 10:20:00,18.7,18.73,18.68,18.71,454309.0,12.0028,12.0221,11.99,12.0093,454309.0
2017-05-30 10:30:00,18.71,18.77,18.7,18.77,471919.0,12.0093,12.0478,12.0028,12.0478,471919.0
2017-05-30 10:40:00,18.76,18.78,18.53,18.57,865336.0,12.0414,12.0542,11.8937,11.9194,865336.0
2017-05-30 10:50:00,18.57,18.68,18.56,18.57,634268.0,11.9194,11.99,11.913,11.9194,634268.0
2017-05-30 11:00:00,18.57,18.59,18.53,18.55,740202.0,11.9194,11.9322,11.8937,11.9066,740202.0
2017-05-30 11:10:00,18.54,18.57,18.52,18.57,645948.0,11.9001,11.9194,11.8873,11.9194,645948.0
2017-05-30 11:20:00,18.57,18.58,18.54,18.56,346078.0,11.9194,11.9258,11.9001,11.913,346078.0
2017-05-30 11:30:00,18.56,18.58,18.49,18.5,532777.0,11.913,11.9258,11.868,11.8745,532777.0
2017-05-30 11:40:00,18.49,18.51,18.45,18.47,618926.0,11.868,11.8809,11.8424,11.8552,618926.0
2017-05-30 11:50:00,18.46,18.51,18.45,18.45,259126.0,11.8488,11.8809,11.8424,11.8424,259126.0
2017-05-30 12:00:00,18.45,18.52,18.43,18.46,507242.0,11.8424,11.8873,11.8295,11.8488,507242.0
2017-05-30 12:10:00,18.46,18.51,18.46,18.51,266614.0,11.8488,11.8809,11.8488,11.8809,266614.0
2017-05-30 12:20:00,18.51,18.57,18.5,18.57,247057.0,11.8809,11.9194,11.8745,11.9194,247057.0
2017-05-30 12:30:00,18.57,18.57,18.53,18.57,233522.0,11.9194,11.9194,11.8937,11.9194,233522.0
2017-05-30 12:40:00,18.57,18.59,18.56,18.58,241108.0,11.9194,11.9322,11.913,11.9258,241108.0
2017-05-30 12:50:00,18.58,18.59,18.56,18.57,309152.0,11.9258,11.9322,11.913,11.9194,309152.0
2017-05-30 13:00:00,18.57,18.58,18.55,18.55,173945.0,11.9194,11.9258,11.9066,11.9066,173945.0
2017-05-30 13:10:00,18.55,18.56,18.54,18.55,122032.0,11.9066,11.913,11.9001,11.9066,122032.0
2017-05-30 13:20:00,18.55,18.57,18.54,18.57,172954.0,11.9066,11.9194,11.9001,11.9194,172954.0
2017-05-30 13:30:00,18.57,18.6,18.53,18.53,370590.0,11.9194,11.9387,11.8937,11.8937,370590.0
2017-05-30 13:40:00,18.53,18.57,18.52,18.56,396052.0,11.8937,11.9194,11.8873,11.913,396052.0
2017-05-30 13:50:00,18.57,18.58,18.56,18.57,151079.0,11.9194,11.9258,11.913,11.9194,151079.0
2017-05-30 14:00:00,18.57,18.59,18.55,18.59,367479.0,11.9194,11.9322,11.9066,11.9322,367479.0
2017-05-30 14:10:00,18.59,18.6,18.55,18.6,284859.0,11.9322,11.9387,11.9066,11.9387,284859.0
2017-05-30 14:20:00,18.6,18.63,18.58,18.58,241016.0,11.9387,11.9579,11.9258,11.9258,241016.0
2017-05-30 14:30:00,18.59,18.59,18.56,18.57,198843.0,11.9322,11.9322,11.913,11.9194,198843.0
2017-05-30 14:40:00,18.57,18.61,18.55,18.57,358197.0,11.9194,11.9451,11.9066,11.9194,358197.0
2017-05-30 14:50:00,18.57,18.57,18.51,18.55,302522.0,11.9194,11.9194,11.8809,11.9066,302522.0
2017-05-30 15:00:00,18.55,18.57,18.49,18.49,563310.0,11.9066,11.9194,11.868,11.868,563310.0
2017-05-30 15:10:00,18.5,18.5,18.43,18.43,545720.0,11.8745,11.8745,11.8295,11.8295,545720.0
2017-05-30 15:20:00,18.44,18.45,18.4,18.43,492236.0,11.836,11.8424,11.8103,11.8295,492236.0
2017-05-30 15:30:00,18.43,18.44,18.4,18.41,758751.0,11.8295,11.836,11.8103,11.8167,758751.0
2017-05-30 15:40:00,18.41,18.48,18.41,18.46,983959.0,11.8167,11.8616,11.8167,11.8488,983959.0
2017-05-30 15:50:00,18.46,18.48,18.42,18.42,1981240.0,11.8488,11.8616,11.8231,11.8231,1981240.0
2017-05-31 09:30:00,18.38,18.6,18.31,18.59,1252971.0,11.7974,11.9387,11.7525,11.9322,1252971.0
2017-05-31 09:40:00,18.59,18.62,18.51,18.6,829370.0,11.9322,11.9515,11.8809,11.9387,829370.0
2017-05-31 09:50:00,18.6,18.71,18.57,18.61,628634.0,11.9387,12.0093,11.9194,11.9451,628634.0
2017-05-31 10:00:00,18.62,18.68,18.54,18.55,568959.0,11.9515,11.99,11.9001,11.9066,568959.0
2017-05-31 10:10:00,18.55,18.63,18.5,18.56,604199.0,11.9066,11.9579,11.8745,11.913,604199.0
2017-05-31 10:20:00,18.56,18.6,18.54,18.6,478157.0,11.913,11.9387,11.9001,11.9387,478157.0
2017-05-31 10:30:00,18.6,18.69,18.59,18.67,533817.0,11.9387,11.9964,11.9322,11.9836,533817.0
2017-05-31 10:40:00,18.67,18.72,18.65,18.71,649868.0,11.9836,12.0157,11.9707,12.0093,649868.0
2017-05-31 10:50:00,18.71,18.75,18.65,18.74,610853.0,12.0093,12.0349,11.9707,12.0285,610853.0
2017-05-31 11:00:00,18.74,18.74,18.67,18.71,529453.0,12.0285,12.0285,11.9836,12.0093,529453.0
2017-05-31 11:10:00,18.71,18.72,18.65,18.68,563865.0,12.0093,12.0157,11.9707,11.99,563865.0
2017-05-31 11:20:00,18.69,18.71,18.6,18.62,417314.0,11.9964,12.0093,11.9387,11.9515,417314.0
2017-05-31 11:30:00,18.62,18.66,18.57,18.59,460341.0,11.9515,11.9772,11.9194,11.9322,460341.0
2017-05-31 11:40:00,18.59,18.69,18.59,18.69,227198.0,11.9322,11.9964,11.9322,11.9964,227198.0
2017-05-31 11:50:00,18.69,18.73,18.67,18.73,313203.0,11.9964,12.0221,11.9836,12.0221,313203.0
2017-05-31 12:00:00,18.73,18.73,18.68,18.72,354319.0,12.0221,12.0221,11.99,12.0157,354319.0
2017-05-31 12:10:00,18.72,18.74,18.68,18.74,231078.0,12.0157,12.0285,11.99,12.0285,231078.0
2017-05-31 12:20:00,18.74,18.79,18.72,18.77,317726.0,12.0285,12.0606,12.0157,12.0478,317726.0
2017-05-31 12:30:00,18.77,18.78,18.75,18.78,581177.0,12.0478,12.0542,12.0349,12.0542,581177.0
2017-05-31 12:40:00,18.78,18.8,18.75,18.78,265341.0,12.0542,12.067,12.0349,12.0542,265341.0
2017-05-31 12:50:00,18.78,18.79,18.75,18.79,221901.0,12.0542,12.0606,12.0349,12.0606,221901.0
2017-05-31 13:00:00,18.79,18.8,18.78,18.8,481647.0,12.0606,12.067,12.0542,12.067,481647.0
2017-05-31 13:10:00,18.79,18.8,18.73,18.73,239263.0,12.0606,12.067,12.0221,12.0221,239263.0
2017-05-31 13:20:00,18.73,18.74,18.7,18.71,497861.0,12.0221,12.0285,12.0028,12.0093,497861.0
2017-05-31 13:30:00,18.71,18.76,18.71,18.76,481002.0,12.0093,12.0414,12.0093,12.0414,481002.0
2017-05-31 13:40:00,18.76,18.77,18.72,18.76,623601.0,12.0414,12.0478,12.0157,12.0414,623601.0
2017-05-31 13:50:00,18.76,18.77,18.74,18.77,319013.0,12.0414,12.0478,12.0285,12.0478,319013.0
2017-05-31 14:00:00,18.77,18.84,18.76,18.82,727910.0,12.0478,12.0927,12.0414,12.0799,727910.0
2017-05-31 14:10:00,18.83,18.85,18.8,18.85,531369.0,12.0863,12.0991,12.067,12.0991,531369.0
2017-05-31 14:20:00,18.85,18.95,18.84,18.91,501353.0,12.0991,12.1633,12.0927,12.1376,501353.0
2017-05-31 14:30:00,18.91,18.92,18.85,18.85,312983.0,12.1376,12.144,12.0991,12.0991,312983.0
2017-05-31 14:40:00,18.85,18.85,18.78,18.78,387533.0,12.0991,12.0991,12.0542,12.0542,387533.0
2017-05-31 14:50:00,18.78,18.79,18.75,18.77,445758.0,12.0542,12.0606,12.0349,12.0478,445758.0
2017-05-31 15:00:00,18.77,18.79,18.72,18.72,422691.0,12.0478,12.0606,12.0157,12.0157,422691.0
2017-05-31 15:10:00,18.72,18.73,18.67,18.68,440905.0,12.0157,12.0221,11.9836,11.99,440905.0
2017-05-31 15:20:00,18.68,18.75,18.67,18.75,432302.0,11.99,12.0349,11.9836,12.0349,432302.0
2017-05-31 15:30:00,18.75,18.76,18.73,18.75,398985.0,12.0349,12.0414,12.0221,12.0349,398985.0
2017-05-31 15:40:00,18.74,18.78,18.73,18.76,929425.0,12.0285,12.0542,12.0221,12.0414,929425.0
2017-05-31 15:50:00,18.76,18.76,18.75,18.76,1297777.0,12.0414,12.0414,12.0349,12.0414,1297777.0
2017-06-01 09:30:00,18.77,18.82,18.75,18.81,479245.0,12.0478,12.0799,12.0349,12.0734,479245.0
2017-06-01 09:40:00,18.81,18.95,18.78,18.84,741321.0,12.0734,12.1633,12.0542,12.0927,741321.0
2017-06-01 09:50:00,18.84,18.87,18.75,18.81,485936.0,12.0927,12.112,12.0349,12.0734,485936.0
2017-06-01 10:00:00,18.82,18.83,18.72,18.73,541454.0,12.0799,12.0863,12.0157,12.0221,541454.0
2017-06-01 10:10:00,18.73,18.85,18.73,18.82,465306.0,12.0221,12.0991,12.0221,12.0799,465306.0
2017-06-01 10:20:00,18.82,18.89,18.79,18.89,252902.0,12.0799,12.1248,12.0606,12.1248,252902.0
2017-06-01 10:30:00,18.89,18.89,18.81,18.84,330508.0,12.1248,12.1248,12.0734,12.0927,330508.0
2017-06-01 10:40:00,18.84,18.85,18.78,18.78,255259.0,12.0927,12.0991,12.0542,12.0542,255259.0
2017-06-01 10:50:00,18.78,18.81,18.74,18.79,286949.0,12.0542,12.0734,12.0285,12.0606,286949.0
2017-06-01 11:00:00,18.79,18.85,18.76,18.84,305335.0,12.0606,12.0991,12.0414,12.0927,305335.0
2017-06-01 11:10:00,18.85,18.93,18.84,18.89,487281.0,12.0991,12.1505,12.0927,12.1248,487281.0
2017-06-01 11:20:00,18.9,18.9,18.84,18.88,417571.0,12.1312,12.1312,12.0927,12.1184,417571.0
2017-06-01 11:30:00,18.89,18.92,18.86,18.87,307081.0,12.1248,12.144,12.1055,12.112,307081.0
2017-06-01 11:40:00,18.86,18.95,18.86,18.95,440587.0,12.1055,12.1633,12.1055,12.1633,440587.0
2017-06-01 11:50:00,18.95,18.97,18.94,18.96,282764.0,12.1633,12.1761,12.1569,12.1697,282764.0
2017-06-01 12:00:00,18.96,18.97,18.95,18.95,148072.0,12.1697,12.1761,12.1633,12.1633,148072.0
2017-06-01 12:10:00,18.96,18.98,18.95,18.96,243120.0,12.1697,12.1826,12.1633,12.1697,243120.0
2017-06-01 12:20:00,18.95,18.97,18.95,18.96,421560.0,12.1633,12.1761,12.1633,12.1697,421560.0
2017-06-01 12:30:00,18.96,18.99,18.94,18.96,490524.0,12.1697,12.189,12.1569,12.1697,490524.0
2017-06-01 12:40:00,18.96,18.97,18.95,18.96,215116.0,12.1697,12.1761,12.1633,12.1697,215116.0
2017-06-01 12:50:00,18.96,18.99,18.95,18.96,137051.0,12.1697,12.189,12.1633,12.1697,137051.0
2017-06-01 13:00:00,18.96,18.98,18.91,18.98,320557.0,12.1697,12.1826,12.1376,12.1826,320557.0
2017-06-01 13:10:00,18.98,19.02,18.97,19.02,412883.0,12.1826,12.2082,12.1761,12.2082,412883.0
2017-06-01 13:20:00,19.02,19.04,19.0,19.04,445552.0,12.2082,12.2211,12.1954,12.2211,445552.0
2017-06-01 13:30:00,19.03,19.04,19.03,19.03,111492.0,12.2147,12.2211,12.2147,12.2147,111492.0
2017-06-01 13:40:00,19.04,19.09,19.03,19.04,306712.0,12.2211,12.2532,12.2147,12.2211,306712.0
2017-06-01 13:50:00,19.05,19.05,19.01,19.01,317916.0,12.2275,12.2275,12.2018,12.2018,317916.0
2017-06-01 14:00:00,19.01,19.04,18.99,19.04,1988036.0,12.2018,12.2211,12.189,12.2211,1988036.0
2017-06-01 14:10:00,19.04,19.07,19.03,19.06,354914.0,12.2211,12.2403,12.2147,12.2339,354914.0
2017-06-01 14:20:00,19.05,19.08,19.0,19.0,241972.0,12.2275,12.2467,12.1954,12.1954,241972.0
2017-06-01 14:30:00,19.0,19.01,18.96,18.97,299296.0,12.1954,12.2018,12.1697,12.1761,299296.0
2017-06-01 14:40:00,18.96,19.02,18.96,19.02,244061.0,12.1697,12.2082,12.1697,12.2082,244061.0
2017-06-01 14:50:00,19.02,19.03,18.97,18.98,220470.0,12.2082,12.2147,12.1761,12.1826,220470.0
2017-06-01 15:00:00,18.98,19.0,18.95,18.97,283874.0,12.1826,12.1954,12.1633,12.1761,283874.0
2017-06-01 15:10:00,18.97,19.02,18.96,18.97,343803.0,12.1761,12.2082,12.1697,12.1761,343803.0
2017-06-01 15:20:00,18.96,19.01,18.96,19.0,255638.0,12.1697,12.2018,12.1697,12.1954,255638.0
2017-06-01 15:30:00,19.0,19.01,18.97,18.97,517816.0,12.1954,12.2018,12.1761,12.1761,517816.0
2017-06-01 15:40:00,18.98,18.98,18.94,18.96,650902.0,12.1826,12.1826,12.1569,12.1697,650902.0
2017-06-01 15:50:00,18.96,18.99,18.96,18.98,1016123.0,12.1697,12.189,12.1697,12.1826,1016123.0
2017-06-02 09:30:00,18.95,18.98,18.93,18.96,403355.0,12.1633,12.1826,12.1505,12.1697,403355.0
2017-06-02 09:40:00,18.97,19.01,18.92,18.98,286219.0,12.1761,12.2018,12.144,12.1826,286219.0
2017-06-02 09:50:00,18.98,19.02,18.95,18.99,377273.0,12.1826,12.2082,12.1633,12.189,377273.0
2017-06-02 10:00:00,18.98,18.99,18.92,18.96,714153.0,12.1826,12.189,12.144,12.1697,714153.0
2017-06-02 10:10:00,18.96,18.97,18.92,18.95,756162.0,12.1697,12.1761,12.144,12.1633,756162.0
2017-06-02 10:20:00,18.95,18.98,18.91,18.95,399914.0,12.1633,12.1826,12.1376,12.1633,399914.0
2017-06-02 10:30:00,18.95,18.97,18.9,18.94,300358.0,12.1633,12.1761,12.1312,12.1569,300358.0
2017-06-02 10:40:00,18.94,18.98,18.92,18.97,347485.0,12.1569,12.1826,12.144,12.1761,347485.0
2017-06-02 10:50:00,18.96,18.99,18.94,18.96,452921.0,12.1697,12.189,12.1569,12.1697,452921.0
2017-06-02 11:00:00,18.96,18.97,18.93,18.94,474803.0,12.1697,12.1761,12.1505,12.1569,474803.0
2017-06-02 11:10:00,18.93,18.95,18.9,18.9,222880.0,12.1505,12.1633,12.1312,12.1312,222880.0
2017-06-02 11:20:00,18.91,18.94,18.9,18.92,267184.0,12.1376,12.1569,12.1312,12.144,267184.0
2017-06-02 11:30:00,18.92,18.92,18.9,18.91,187881.0,12.144,12.144,12.1312,12.1376,187881.0
2017-06-02 11:40:00,18.91,18.93,18.9,18.91,383748.0,12.1376,12.1505,12.1312,12.1376,383748.0
2017-06-02 11:50:00,18.91,18.93,18.88,18.92,661851.0,12.1376,12.1505,12.1184,12.144,661851.0
2017-06-02 12:00:00,18.93,18.94,18.9,18.91,366714.0,12.1505,12.1569,12.1312,12.1376,366714.0
2017-06-02 12:10:00,18.91,18.96,18.9,18.94,246814.0,12.1376,12.1697,12.1312,12.1569,246814.0
2017-06-02 12:20:00,18.95,18.97,18.92,18.92,321449.0,12.1633,12.1761,12.144,12.144,321449.0
2017-06-02 12:30:00,18.92,18.94,18.91,18.94,197774.0,12.144,12.1569,12.1376,12.1569,197774.0
2017-06-02 12:40:00,18.94,18.96,18.91,18.95,269210.0,12.1569,12.1697,12.1376,12.1633,269210.0
2017-06-02 12:50:00,18.94,18.98,18.93,18.96,200444.0,12.1569,12.1826,12.1505,12.1697,200444.0
2017-06-02 13:00:00,18.96,18.98,18.95,18.97,166403.0,12.1697,12.1826,12.1633,12.1761,166403.0
2017-06-02 13:10:00,18.97,18.99,18.96,18.99,142406.0,12.1761,12.189,12.1697,12.189,142406.0
2017-06-02 13:20:00,18.99,18.99,18.97,18.98,132379.0,12.189,12.189,12.1761,12.1826,132379.0
2017-06-02 13:30:00,18.97,18.99,18.97,18.98,108849.0,12.1761,12.189,12.1761,12.1826,108849.0
2017-06-02 13:40:00,18.98,19.0,18.98,18.99,179928.0,12.1826,12.1954,12.1826,12.189,179928.0
2017-06-02 13:50:00,18.98,19.0,18.97,19.0,187469.0,12.1826,12.1954,12.1761,12.1954,187469.0
2017-06-02 14:00:00,19.0,19.0,18.95,18.96,177593.0,12.1954,12.1954,12.1633,12.1697,177593.0
2017-06-02 14:10:00,18.96,18.98,18.95,18.96,183496.0,12.1697,12.1826,12.1633,12.1697,183496.0
2017-06-02 14:20:00,18.96,19.0,18.95,18.96,287763.0,12.1697,12.1954,12.1633,12.1697,287763.0
2017-06-02 14:30:00,18.96,18.97,18.95,18.96,108396.0,12.1697,12.1761,12.1633,12.1697,108396.0
2017-06-02 14:40:00,18.96,18.99,18.95,18.98,263499.0,12.1697,12.189,12.1633,12.1826,263499.0
2017-06-02 14:50:00,18.98,19.0,18.97,18.98,176438.0,12.1826,12.1954,12.1761,12.1826,176438.0
2017-06-02 15:00:00,18.97,19.0,18.97,18.98,393219.0,12.1761,12.1954,12.1761,12.1826,393219.0
2017-06-02 15:10:00,18.98,19.0,18.95,18.96,281300.0,12.1826,12.1954,12.1633,12.1697,281300.0
2017-06-02 15:20:00,18.96,19.01,18.96,18.98,253159.0,12.1697,12.2018,12.1697,12.1826,253159.0
2017-06-02 15:30:00,18.98,19.0,18.96,18.98,610285.0,12.1826,12.1954,12.1697,12.1826,610285.0
2017-06-02 15:40:00,18.98,18.98,18.93,18.93,685922.0,12.1826,12.1826,12.1505,12.1505,685922.0
2017-06-02 15:50:00,18.93,18.97,18.92,18.95,1832597.0,12.1505,12.1761,12.144,12.1633,1832597.0
2017-06-05 09:30:00,18.9,18.93,18.85,18.91,416106.0,12.1312,12.1505,12.0991,12.1376,416106.0
2017-06-05 09:40:00,18.92,18.94,18.87,18.89,335013.0,12.144,12.1569,12.112,12.1248,335013.0
2017-06-05 09:50:00,18.89,18.94,18.88,18.91,412012.0,12.1248,12.1569,12.1184,12.1376,412012.0
2017-06-05 10:00:00,18.92,19.03,18.91,19.01,251024.0,12.144,12.2147,12.1376,12.2018,251024.0
2017-06-05 10:10:00,19.0,19.02,18.97,18.99,293146.0,12.1954,12.2082,12.1761,12.189,293146.0
2017-06-05 10:20:00,18.99,19.01,18.97,19.0,222049.0,12.189,12.2018,12.1761,12.1954,222049.0
2017-06-05 10:30:00,18.99,19.0,18.92,18.93,609903.0,12.189,12.1954,12.144,12.1505,609903.0
2017-06-05 10:40:00,18.93,18.99,18.92,18.98,237302.0,12.1505,12.189,12.144,12.1826,237302.0
2017-06-05 10:50:00,18.98,18.99,18.92,18.95,627439.0,12.1826,12.189,12.144,12.1633,627439.0
2017-06-05 11:00:00,18.96,18.96,18.91,18.91,416167.0,12.1697,12.1697,12.1376,12.1376,416167.0
2017-06-05 11:10:00,18.91,18.93,18.89,18.91,239449.0,12.1376,12.1505,12.1248,12.1376,239449.0
2017-06-05 11:20:00,18.91,18.93,18.86,18.89,251747.0,12.1376,12.1505,12.1055,12.1248,251747.0
2017-06-05 11:30:00,18.89,18.93,18.87,18.88,616020.0,12.1248,12.1505,12.112,12.1184,616020.0
2017-06-05 11:40:00,18.89,18.89,18.83,18.84,135339.0,12.1248,12.1248,12.0863,12.0927,135339.0
2017-06-05 11:50:00,18.84,18.88,18.83,18.85,111430.0,12.0927,12.1184,12.0863,12.0991,111430.0
2017-06-05 12:00:00,18.86,18.89,18.85,18.88,69918.0,12.1055,12.1248,12.0991,12.1184,69918.0
2017-06-05 12:10:00,18.87,18.89,18.86,18.87,83235.0,12.112,12.1248,12.1055,12.112,83235.0
2017-06-05 12:20:00,18.87,18.93,18.86,18.91,143364.0,12.112,12.1505,12.1055,12.1376,143364.0
2017-06-05 12:30:00,18.92,18.93,18.9,18.91,129361.0,12.144,12.1505,12.1312,12.1376,129361.0
2017-06-05 12:40:00,18.91,18.95,18.9,18.93,252351.0,12.1376,12.1633,12.1312,12.1505,252351.0
2017-06-05 12:50:00,18.93,18.95,18.91,18.93,145414.0,12.1505,12.1633,12.1376,12.1505,145414.0
2017-06-05 13:00:00,18.93,18.99,18.92,18.97,230716.0,12.1505,12.189,12.144,12.1761,230716.0
2017-06-05 13:10:00,18.97,19.0,18.96,18.97,121579.0,12.1761,12.1954,12.1697,12.1761,121579.0
2017-06-05 13:20:00,18.97,19.0,18.97,19.0,195200.0,12.1761,12.1954,12.1761,12.1954,195200.0
2017-06-05 13:30:00,18.99,19.0,18.96,18.98,277049.0,12.189,12.1954,12.1697,12.1826,277049.0
2017-06-05 13:40:00,18.98,19.0,18.95,18.95,408043.0,12.1826,12.1954,12.1633,12.1633,408043.0
2017-06-05 13:50:00,18.95,19.0,18.95,19.0,68595.0,12.1633,12.1954,12.1633,12.1954,68595.0
2017-06-05 14:00:00,18.99,19.0,18.95,18.96,234680.0,12.189,12.1954,12.1633,12.1697,234680.0
2017-06-05 14:10:00,18.96,18.96,18.92,18.94,223542.0,12.1697,12.1697,12.144,12.1569,223542.0
2017-06-05 14:20:00,18.94,18.95,18.92,18.94,91400.0,12.1569,12.1633,12.144,12.1569,91400.0
2017-06-05 14:30:00,18.93,18.96,18.92,18.96,218386.0,12.1505,12.1697,12.144,12.1697,218386.0
2017-06-05 14:40:00,18.96,18.96,18.93,18.94,84828.0,12.1697,12.1697,12.1505,12.1569,84828.0
2017-06-05 14:50:00,18.94,18.97,18.94,18.96,181698.0,12.1569,12.1761,12.1569,12.1697,181698.0
2017-06-05 15:00:00,18.96,18.99,18.95,18.99,278927.0,12.1697,12.189,12.1633,12.189,278927.0
2017-06-05 15:10:00,18.98,18.99,18.97,18.98,155294.0,12.1826,12.189,12.1761,12.1826,155294.0
2017-06-05 15:20:00,18.98,19.01,18.97,18.98,842035.0,12.1826,12.2018,12.1761,12.1826,842035.0
2017-06-05 15:30:00,18.98,19.0,18.97,18.98,374833.0,12.1826,12.1954,12.1761,12.1826,374833.0
2017-06-05 15:40:00,18.98,18.99,18.96,18.97,782688.0,12.1826,12.189,12.1697,12.1761,782688.0
2017-06-05 15:50:00,18.97,18.99,18.96,18.97,1016890.0,12.1761,12.189,12.1697,12.1761,1016890.0
2017-06-06 09:30:00,18.9,18.94,18.83,18.85,318185.0,12.1312,12.1569,12.0863,12.0991,318185.0
2017-06-06 09:40:00,18.84,18.85,18.78,18.83,233939.0,12.0927,12.0991,12.0542,12.0863,233939.0
2017-06-06 09:50:00,18.83,18.88,18.8,18.87,167184.0,12.0863,12.1184,12.067,12.112,167184.0
2017-06-06 10:00:00,18.87,18.87,18.83,18.83,222749.0,12.112,12.112,12.0863,12.0863,222749.0
2017-06-06 10:10:00,18.83,18.85,18.81,18.82,186674.0,12.0863,12.0991,12.0734,12.0799,186674.0
2017-06-06 10:20:00,18.82,18.85,18.8,18.84,209334.0,12.0799,12.0991,12.067,12.0927,209334.0
2017-06-06 10:30:00,18.84,18.84,18.78,18.81,140350.0,12.0927,12.0927,12.0542,12.0734,140350.0
2017-06-06 10:40:00,18.81,18.82,18.78,18.82,136434.0,12.0734,12.0799,12.0542,12.0799,136434.0
2017-06-06 10:50:00,18.82,18.82,18.75,18.76,147967.0,12.0799,12.0799,12.0349,12.0414,147967.0
2017-06-06 11:00:00,18.77,18.77,18.71,18.71,250100.0,12.0478,12.0478,12.0093,12.0093,250100.0
2017-06-06 11:10:00,18.71,18.72,18.65,18.65,207059.0,12.0093,12.0157,11.9707,11.9707,207059.0
2017-06-06 11:20:00,18.66,18.67,18.62,18.64,258106.0,11.9772,11.9836,11.9515,11.9643,258106.0
2017-06-06 11:30:00,18.64,18.72,18.64,18.7,218303.0,11.9643,12.0157,11.9643,12.0028,218303.0
2017-06-06 11:40:00,18.7,18.74,18.7,18.71,131898.0,12.0028,12.0285,12.0028,12.0093,131898.0
2017-06-06 11:50:00,18.71,18.72,18.67,18.68,123107.0,12.0093,12.0157,11.9836,11.99,123107.0
2017-06-06 12:00:00,18.68,18.7,18.66,18.7,103559.0,11.99,12.0028,11.9772,12.0028,103559.0
2017-06-06 12:10:00,18.7,18.74,18.69,18.74,120545.0,12.0028,12.0285,11.9964,12.0285,120545.0
2017-06-06 12:20:00,18.74,18.78,18.73,18.77,184474.0,12.0285,12.0542,12.0221,12.0478,184474.0
2017-06-06 12:30:00,18.77,18.81,18.76,18.79,227476.0,12.0478,12.0734,12.0414,12.0606,227476.0
2017-06-06 12:40:00,18.79,18.83,18.78,18.79,149017.0,12.0606,12.0863,12.0542,12.0606,149017.0
2017-06-06 12:50:00,18.79,18.82,18.78,18.78,156897.0,12.0606,12.0799,12.0542,12.0542,156897.0
2017-06-06 13:00:00,18.78,18.81,18.77,18.81,109570.0,12.0542,12.0734,12.0478,12.0734,109570.0
2017-06-06 13:10:00,18.8,18.81,18.78,18.78,75530.0,12.067,12.0734,12.0542,12.0542,75530.0
2017-06-06 13:20:00,18.78,18.79,18.76,18.77,51805.0,12.0542,12.0606,12.0414,12.0478,51805.0
2017-06-06 13:30:00,18.77,18.77,18.72,18.73,106014.0,12.0478,12.0478,12.0157,12.0221,106014.0
2017-06-06 13:40:00,18.72,18.73,18.7,18.72,182456.0,12.0157,12.0221,12.0028,12.0157,182456.0
2017-06-06 13:50:00,18.72,18.73,18.69,18.71,134178.0,12.0157,12.0221,11.9964,12.0093,134178.0
2017-06-06 14:00:00,18.71,18.75,18.71,18.75,104648.0,12.0093,12.0349,12.0093,12.0349,104648.0
2017-06-06 14:10:00,18.74,18.77,18.74,18.76,148759.0,12.0285,12.0478,12.0285,12.0414,148759.0
2017-06-06 14:20:00,18.76,18.78,18.75,18.77,149594.0,12.0414,12.0542,12.0349,12.0478,149594.0
2017-06-06 14:30:00,18.77,18.83,18.77,18.8,166764.0,12.0478,12.0863,12.0478,12.067,166764.0
2017-06-06 14:40:00,18.8,18.82,18.78,18.82,139465.0,12.067,12.0799,12.0542,12.0799,139465.0
2017-06-06 14:50:00,18.82,18.84,18.79,18.81,226581.0,12.0799,12.0927,12.0606,12.0734,226581.0
2017-06-06 15:00:00,18.82,18.87,18.81,18.82,404234.0,12.0799,12.112,12.0734,12.0799,404234.0
2017-06-06 15:10:00,18.82,18.83,18.8,18.83,153928.0,12.0799,12.0863,12.067,12.0863,153928.0
2017-06-06 15:20:00,18.83,18.83,18.8,18.81,151208.0,12.0863,12.0863,12.067,12.0734,151208.0
2017-06-06 15:30:00,18.81,18.82,18.77,18.77,276391.0,12.0734,12.0799,12.0478,12.0478,276391.0
2017-06-06 15:40:00,18.77,18.79,18.76,18.78,319537.0,12.0478,12.0606,12.0414,12.0542,319537.0
2017-06-06 15:50:00,18.78,18.8,18.76,18.8,1050174.0,12.0542,12.067,12.0414,12.067,1050174.0
2017-06-07 09:30:00,18.75,18.85,18.7,18.84,642332.0,12.0349,12.0991,12.0028,12.0927,642332.0
2017-06-07 09:40:00,18.84,18.92,18.81,18.89,497620.0,12.0927,12.144,12.0734,12.1248,497620.0
2017-06-07 09:50:00,18.89,18.92,18.85,18.87,242048.0,12.1248,12.144,12.0991,12.112,242048.0
2017-06-07 10:00:00,18.87,18.89,18.84,18.86,682041.0,12.112,12.1248,12.0927,12.1055,682041.0
2017-06-07 10:10:00,18.85,18.88,18.81,18.84,318255.0,12.0991,12.1184,12.0734,12.0927,318255.0
2017-06-07 10:20:00,18.84,18.87,18.82,18.84,381994.0,12.0927,12.112,12.0799,12.0927,381994.0
2017-06-07 10:30:00,18.84,18.85,18.69,18.69,1073636.0,12.0927,12.0991,11.9964,11.9964,1073636.0
2017-06-07 10:40:00,18.68,18.72,18.64,18.66,396547.0,11.99,12.0157,11.9643,11.9772,396547.0
2017-06-07 10:50:00,18.66,18.7,18.61,18.7,235975.0,11.9772,12.0028,11.9451,12.0028,235975.0
2017-06-07 11:00:00,18.7,18.7,18.64,18.67,350303.0,12.0028,12.0028,11.9643,11.9836,350303.0
2017-06-07 11:10:00,18.66,18.67,18.64,18.65,263507.0,11.9772,11.9836,11.9643,11.9707,263507.0
2017-06-07 11:20:00,18.66,18.7,18.6,18.62,226996.0,11.9772,12.0028,11.9387,11.9515,226996.0
2017-06-07 11:30:00,18.61,18.66,18.6,18.63,219986.0,11.9451,11.9772,11.9387,11.9579,219986.0
2017-06-07 11:40:00,18.64,18.65,18.61,18.64,204424.0,11.9643,11.9707,11.9451,11.9643,204424.0
2017-06-07 11:50:00,18.64,18.65,18.6,18.61,250186.0,11.9643,11.9707,11.9387,11.9451,250186.0
2017-06-07 12:00:00,18.6,18.65,18.6,18.64,372208.0,11.9387,11.9707,11.9387,11.9643,372208.0
2017-06-07 12:10:00,18.64,18.64,18.61,18.62,136164.0,11.9643,11.9643,11.9451,11.9515,136164.0
2017-06-07 12:20:00,18.61,18.63,18.6,18.61,188098.0,11.9451,11.9579,11.9387,11.9451,188098.0
2017-06-07 12:30:00,18.61,18.63,18.6,18.62,171390.0,11.9451,11.9579,11.9387,11.9515,171390.0
2017-06-07 12:40:00,18.62,18.63,18.6,18.6,138560.0,11.9515,11.9579,11.9387,11.9387,138560.0
2017-06-07 12:50:00,18.61,18.61,18.58,18.6,274600.0,11.9451,11.9451,11.9258,11.9387,274600.0
2017-06-07 13:00:00,18.6,18.63,18.59,18.6,157903.0,11.9387,11.9579,11.9322,11.9387,157903.0
2017-06-07 13:10:00,18.6,18.61,18.59,18.6,180314.0,11.9387,11.9451,11.9322,11.9387,180314.0
2017-06-07 13:20:00,18.59,18.66,18.57,18.66,346409.0,11.9322,11.9772,11.9194,11.9772,346409.0
2017-06-07 13:30:00,18.65,18.68,18.62,18.62,362935.0,11.9707,11.99,11.9515,11.9515,362935.0
2017-06-07 13:40:00,18.62,18.65,18.61,18.65,227173.0,11.9515,11.9707,11.9451,11.9707,227173.0
2017-06-07 13:50:00,18.64,18.68,18.63,18.67,253135.0,11.9643,11.99,11.9579,11.9836,253135.0
2017-06-07 14:00:00,18.67,18.67,18.64,18.64,96281.0,11.9836,11.9836,11.9643,11.9643,96281.0
2017-06-07 14:10:00,18.64,18.68,18.64,18.67,112177.0,11.9643,11.99,11.9643,11.9836,112177.0
2017-06-07 14:20:00,18.66,18.67,18.61,18.63,155266.0,11.9772,11.9836,11.9451,11.9579,155266.0
2017-06-07 14:30:00,18.63,18.68,18.63,18.67,161577.0,11.9579,11.99,11.9579,11.9836,161577.0
2017-06-07 14:40:00,18.66,18.69,18.64,18.68,182993.0,11.9772,11.9964,11.9643,11.99,182993.0
2017-06-07 14:50:00,18.68,18.68,18.66,18.66,75462.0,11.99,11.99,11.9772,11.9772,75462.0
2017-06-07 15:00:00,18.66,18.68,18.64,18.68,144496.0,11.9772,11.99,11.9643,11.99,144496.0
2017-06-07 15:10:00,18.67,18.68,18.64,18.64,108726.0,11.9836,11.99,11.9643,11.9643,108726.0
2017-06-07 15:20:00,18.65,18.67,18.64,18.66,172175.0,11.9707,11.9836,11.9643,11.9772,172175.0
2017-06-07 15:30:00,18.67,18.67,18.64,18.64,251727.0,11.9836,11.9836,11.9643,11.9643,251727.0
2017-06-07 15:40:00,18.64,18.69,18.61,18.69,590781.0,11.9643,11.9964,11.9451,11.9964,590781.0
2017-06-07 15:50:00,18.69,18.69,18.65,18.67,982118.0,11.9964,11.9964,11.9707,11.9836,982118.0
2017-06-08 09:30:00,18.6,18.75,18.6,18.75,601955.0,11.9387,12.0349,11.9387,12.0349,601955.0
2017-06-08 09:40:00,18.74,18.83,18.71,18.78,315804.0,12.0285,12.0863,12.0093,12.0542,315804.0
2017-06-08 09:50:00,18.79,18.79,18.7,18.76,467061.0,12.0606,12.0606,12.0028,12.0414,467061.0
2017-06-08 10:00:00,18.76,18.77,18.69,18.72,481994.0,12.0414,12.0478,11.9964,12.0157,481994.0
2017-06-08 10:10:00,18.72,18.76,18.66,18.75,571998.0,12.0157,12.0414,11.9772,12.0349,571998.0
2017-06-08 10:20:00,18.76,18.76,18.69,18.71,206800.0,12.0414,12.0414,11.9964,12.0093,206800.0
2017-06-08 10:30:00,18.71,18.76,18.69,18.72,262752.0,12.0093,12.0414,11.9964,12.0157,262752.0
2017-06-08 10:40:00,18.73,18.8,18.73,18.78,395193.0,12.0221,12.067,12.0221,12.0542,395193.0
2017-06-08 10:50:00,18.79,18.85,18.78,18.81,484816.0,12.0606,12.0991,12.0542,12.0734,484816.0
2017-06-08 11:00:00,18.81,18.85,18.8,18.8,241095.0,12.0734,12.0991,12.067,12.067,241095.0
2017-06-08 11:10:00,18.81,18.83,18.75,18.79,282209.0,12.0734,12.0863,12.0349,12.0606,282209.0
2017-06-08 11:20:00,18.79,18.82,18.76,18.78,260072.0,12.0606,12.0799,12.0414,12.0542,260072.0
2017-06-08 11:30:00,18.78,18.84,18.78,18.84,365295.0,12.0542,12.0927,12.0542,12.0927,365295.0
2017-06-08 11:40:00,18.83,18.87,18.81,18.87,405815.0,12.0863,12.112,12.0734,12.112,405815.0
2017-06-08 11:50:00,18.87,18.89,18.8,18.84,273043.0,12.112,12.1248,12.067,12.0927,273043.0
2017-06-08 12:00:00,18.85,18.85,18.81,18.83,101318.0,12.0991,12.0991,12.0734,12.0863,101318.0
2017-06-08 12:10:00,18.82,18.88,18.82,18.88,158899.0,12.0799,12.1184,12.0799,12.1184,158899.0
2017-06-08 12:20:00,18.88,18.88,18.84,18.85,140595.0,12.1184,12.1184,12.0927,12.0991,140595.0
2017-06-08 12:30:00,18.86,18.88,18.85,18.86,118091.0,12.1055,12.1184,12.0991,12.1055,118091.0
2017-06-08 12:40:00,18.87,18.88,18.85,18.88,148816.0,12.112,12.1184,12.0991,12.1184,148816.0
2017-06-08 12:50:00,18.88,18.9,18.85,18.9,93597.0,12.1184,12.1312,12.0991,12.1312,93597.0
2017-06-08 13:00:00,18.89,18.9,18.84,18.85,131006.0,12.1248,12.1312,12.0927,12.0991,131006.0
2017-06-08 13:10:00,18.86,18.87,18.82,18.87,134718.0,12.1055,12.112,12.0799,12.112,134718.0
2017-06-08 13:20:00,18.86,18.87,18.84,18.86,126951.0,12.1055,12.112,12.0927,12.1055,126951.0
2017-06-08 13:30:00,18.86,18.86,18.82,18.83,82178.0,12.1055,12.1055,12.0799,12.0863,82178.0
2017-06-08 13:40:00,18.83,18.86,18.82,18.82,132544.0,12.0863,12.1055,12.0799,12.0799,132544.0
2017-06-08 13:50:00,18.82,18.86,18.8,18.85,165659.0,12.0799,12.1055,12.067,12.0991,165659.0
2017-06-08 14:00:00,18.85,18.85,18.79,18.81,147256.0,12.0991,12.0991,12.0606,12.0734,147256.0
2017-06-08 14:10:00,18.81,18.82,18.78,18.78,230863.0,12.0734,12.0799,12.0542,12.0542,230863.0
2017-06-08 14:20:00,18.79,18.81,18.76,18.78,222788.0,12.0606,12.0734,12.0414,12.0542,222788.0
2017-06-08 14:30:00,18.79,18.79,18.76,18.78,196870.0,12.0606,12.0606,12.0414,12.0542,196870.0
2017-06-08 14:40:00,18.78,18.81,18.77,18.78,304496.0,12.0542,12.0734,12.0478,12.0542,304496.0
2017-06-08 14:50:00,18.78,18.79,18.74,18.77,241382.0,12.0542,12.0606,12.0285,12.0478,241382.0
2017-06-08 15:00:00,18.77,18.78,18.75,18.77,174746.0,12.0478,12.0542,12.0349,12.0478,174746.0
2017-06-08 15:10:00,18.77,18.78,18.75,18.77,362143.0,12.0478,12.0542,12.0349,12.0478,362143.0
2017-06-08 15:20:00,18.77,18.79,18.76,18.78,277385.0,12.0478,12.0606,12.0414,12.0542,277385.0
2017-06-08 15:30:00,18.78,18.79,18.74,18.76,335600.0,12.0542,12.0606,12.0285,12.0414,335600.0
2017-06-08 15:40:00,18.76,18.77,18.74,18.74,482374.0,12.0414,12.0478,12.0285,12.0285,482374.0
2017-06-08 15:50:00,18.75,18.78,18.73,18.77,995583.0,12.0349,12.0542,12.0221,12.0478,995583.0
2017-06-09 09:30:00,18.75,18.86,18.75,18.83,266748.0,12.0349,12.1055,12.0349,12.0863,266748.0
2017-06-09 09:40:00,18.84,18.88,18.79,18.83,313491.0,12.0927,12.1184,12.0606,12.0863,313491.0
2017-06-09 09:50:00,18.82,18.88,18.79,18.86,160892.0,12.0799,12.1184,12.0606,12.1055,160892.0
2017-06-09 10:00:00,18.85,18.86,18.78,18.82,432054.0,12.0991,12.1055,12.0542,12.0799,432054.0
2017-06-09 10:10:00,18.83,18.85,18.81,18.82,122801.0,12.0863,12.0991,12.0734,12.0799,122801.0
2017-06-09 10:20:00,18.82,18.86,18.82,18.85,142857.0,12.0799,12.1055,12.0799,12.0991,142857.0
2017-06-09 10:30:00,18.86,18.89,18.81,18.82,185180.0,12.1055,12.1248,12.0734,12.0799,185180.0
2017-06-09 10:40:00,18.82,18.88,18.79,18.87,149076.0,12.0799,12.1184,12.0606,12.112,149076.0
2017-06-09 10:50:00,18.87,18.92,18.86,18.91,242919.0,12.112,12.144,12.1055,12.1376,242919.0
2017-06-09 11:00:00,18.9,18.95,18.9,18.94,150251.0,12.1312,12.1633,12.1312,12.1569,150251.0
2017-06-09 11:10:00,18.94,18.97,18.9,18.96,242739.0,12.1569,12.1761,12.1312,12.1697,242739.0
2017-06-09 11:20:00,18.97,19.02,18.96,19.02,345989.0,12.1761,12.2082,12.1697,12.2082,345989.0
2017-06-09 11:30:00,19.02,19.02,18.99,19.01,194522.0,12.2082,12.2082,12.189,12.2018,194522.0
2017-06-09 11:40:00,19.01,19.04,18.99,19.03,187776.0,12.2018,12.2211,12.189,12.2147,187776.0
2017-06-09 11:50:00,19.04,19.09,19.04,19.07,210068.0,12.2211,12.2532,12.2211,12.2403,210068.0
2017-06-09 12:00:00,19.08,19.1,19.06,19.07,183549.0,12.2467,12.2596,12.2339,12.2403,183549.0
2017-06-09 12:10:00,19.08,19.09,19.05,19.07,264647.0,12.2467,12.2532,12.2275,12.2403,264647.0
2017-06-09 12:20:00,19.07,19.09,19.01,19.03,151338.0,12.2403,12.2532,12.2018,12.2147,151338.0
2017-06-09 12:30:00,19.02,19.08,18.99,19.06,163741.0,12.2082,12.2467,12.189,12.2339,163741.0
2017-06-09 12:40:00,19.07,19.1,19.05,19.1,224977.0,12.2403,12.2596,12.2275,12.2596,224977.0
2017-06-09 12:50:00,19.1,19.11,19.07,19.1,202826.0,12.2596,12.266,12.2403,12.2596,202826.0
2017-06-09 13:00:00,19.1,19.11,19.08,19.1,103341.0,12.2596,12.266,12.2467,12.2596,103341.0
2017-06-09 13:10:00,19.1,19.14,19.1,19.11,200127.0,12.2596,12.2853,12.2596,12.266,200127.0
2017-06-09 13:20:00,19.12,19.12,19.08,19.09,283369.0,12.2724,12.2724,12.2467,12.2532,283369.0
2017-06-09 13:30:00,19.08,19.1,19.06,19.07,201445.0,12.2467,12.2596,12.2339,12.2403,201445.0
2017-06-09 13:40:00,19.08,19.09,19.04,19.06,359021.0,12.2467,12.2532,12.2211,12.2339,359021.0
2017-06-09 13:50:00,19.07,19.09,19.04,19.08,165125.0,12.2403,12.2532,12.2211,12.2467,165125.0
2017-06-09 14:00:00,19.07,19.09,19.04,19.07,162672.0,12.2403,12.2532,12.2211,12.2403,162672.0
2017-06-09 14:10:00,19.07,19.11,19.06,19.07,228625.0,12.2403,12.266,12.2339,12.2403,228625.0
2017-06-09 14:20:00,19.06,19.11,19.05,19.09,207331.0,12.2339,12.266,12.2275,12.2532,207331.0
2017-06-09 14:30:00,19.09,19.11,19.05,19.05,155101.0,12.2532,12.266,12.2275,12.2275,155101.0
2017-06-09 14:40:00,19.05,19.13,19.05,19.11,262921.0,12.2275,12.2788,12.2275,12.266,262921.0
2017-06-09 14:50:00,19.11,19.14,19.02,19.04,507505.0,12.266,12.2853,12.2082,12.2211,507505.0
2017-06-09 15:00:00,19.04,19.08,19.02,19.04,332606.0,12.2211,12.2467,12.2082,12.2211,332606.0
2017-06-09 15:10:00,19.04,19.09,19.02,19.09,199077.0,12.2211,12.2532,12.2082,12.2532,199077.0
2017-06-09 15:20:00,19.09,19.15,19.08,19.14,299879.0,12.2532,12.2917,12.2467,12.2853,299879.0
2017-06-09 15:30:00,19.14,19.15,19.09,19.09,425962.0,12.2853,12.2917,12.2532,12.2532,425962.0
2017-06-09 15:40:00,19.1,19.11,19.06,19.09,953688.0,12.2596,12.266,12.2339,12.2532,953688.0
2017-06-09 15:50:00,19.09,19.11,19.06,19.07,942089.0,12.2532,12.266,12.2339,12.2403,942089.0
2017-06-12 09:30:00,19.21,19.39,19.18,19.37,952980.0,12.3302,12.4457,12.3109,12.4329,952980.0
2017-06-12 09:40:00,19.37,19.37,19.27,19.32,711466.0,12.4329,12.4329,12.3687,12.4008,711466.0
2017-06-12 09:50:00,19.32,19.35,19.27,19.32,655734.0,12.4008,12.42,12.3687,12.4008,655734.0
2017-06-12 10:00:00,19.33,19.34,19.21,19.23,290285.0,12.4072,12.4136,12.3302,12.343,290285.0
2017-06-12 10:10:00,19.23,19.25,19.18,19.23,332643.0,12.343,12.3559,12.3109,12.343,332643.0
2017-06-12 10:20:00,19.23,19.27,19.2,19.25,316061.0,12.343,12.3687,12.3238,12.3559,316061.0
2017-06-12 10:30:00,19.25,19.25,19.17,19.19,491698.0,12.3559,12.3559,12.3045,12.3174,491698.0
2017-06-12 10:40:00,19.2,19.21,19.16,19.18,413506.0,12.3238,12.3302,12.2981,12.3109,413506.0
2017-06-12 10:50:00,19.18,19.21,19.15,19.18,389246.0,12.3109,12.3302,12.2917,12.3109,389246.0
2017-06-12 11:00:00,19.18,19.21,19.1,19.11,291412.0,12.3109,12.3302,12.2596,12.266,291412.0
2017-06-12 11:10:00,19.11,19.15,19.08,19.12,380790.0,12.266,12.2917,12.2467,12.2724,380790.0
2017-06-12 11:20:00,19.12,19.13,19.08,19.09,751157.0,12.2724,12.2788,12.2467,12.2532,751157.0
2017-06-12 11:30:00,19.1,19.18,19.09,19.16,783120.0,12.2596,12.3109,12.2532,12.2981,783120.0
2017-06-12 11:40:00,19.16,19.23,19.14,19.21,336236.0,12.2981,12.343,12.2853,12.3302,336236.0
2017-06-12 11:50:00,19.21,19.21,19.15,19.15,211214.0,12.3302,12.3302,12.2917,12.2917,211214.0
2017-06-12 12:00:00,19.15,19.17,19.1,19.11,184234.0,12.2917,12.3045,12.2596,12.266,184234.0
2017-06-12 12:10:00,19.11,19.12,19.09,19.11,195889.0,12.266,12.2724,12.2532,12.266,195889.0
2017-06-12 12:20:00,19.1,19.17,19.1,19.14,228206.0,12.2596,12.3045,12.2596,12.2853,228206.0
2017-06-12 12:30:00,19.14,19.15,19.12,19.13,135785.0,12.2853,12.2917,12.2724,12.2788,135785.0
2017-06-12 12:40:00,19.14,19.14,19.09,19.1,141665.0,12.2853,12.2853,12.2532,12.2596,141665.0
2017-06-12 12:50:00,19.09,19.11,19.08,19.09,140889.0,12.2532,12.266,12.2467,12.2532,140889.0
2017-06-12 13:00:00,19.08,19.12,19.08,19.12,177832.0,12.2467,12.2724,12.2467,12.2724,177832.0
2017-06-12 13:10:00,19.11,19.12,19.09,19.12,122328.0,12.266,12.2724,12.2532,12.2724,122328.0
2017-06-12 13:20:00,19.12,19.18,19.11,19.16,188241.0,12.2724,12.3109,12.266,12.2981,188241.0
2017-06-12 13:30:00,19.16,19.18,19.14,19.14,236959.0,12.2981,12.3109,12.2853,12.2853,236959.0
2017-06-12 13:40:00,19.14,19.15,19.14,19.14,63096.0,12.2853,12.2917,12.2853,12.2853,63096.0
2017-06-12 13:50:00,19.14,19.17,19.14,19.14,149061.0,12.2853,12.3045,12.2853,12.2853,149061.0
2017-06-12 14:00:00,19.14,19.17,19.14,19.15,135228.0,12.2853,12.3045,12.2853,12.2917,135228.0
2017-06-12 14:10:00,19.14,19.15,19.12,19.13,273139.0,12.2853,12.2917,12.2724,12.2788,273139.0
2017-06-12 14:20:00,19.14,19.14,19.07,19.09,176382.0,12.2853,12.2853,12.2403,12.2532,176382.0
2017-06-12 14:30:00,19.09,19.12,19.06,19.07,186173.0,12.2532,12.2724,12.2339,12.2403,186173.0
2017-06-12 14:40:00,19.07,19.11,19.07,19.1,218111.0,12.2403,12.266,12.2403,12.2596,218111.0
2017-06-12 14:50:00,19.1,19.12,19.08,19.11,119957.0,12.2596,12.2724,12.2467,12.266,119957.0
2017-06-12 15:00:00,19.11,19.13,19.1,19.12,148689.0,12.266,12.2788,12.2596,12.2724,148689.0
2017-06-12 15:10:00,19.11,19.17,19.1,19.16,280501.0,12.266,12.3045,12.2596,12.2981,280501.0
2017-06-12 15:20:00,19.16,19.17,19.14,19.14,344157.0,12.2981,12.3045,12.2853,12.2853,344157.0
2017-06-12 15:30:00,19.14,19.17,19.12,19.14,432712.0,12.2853,12.3045,12.2724,12.2853,432712.0
2017-06-12 15:40:00,19.14,19.15,19.1,19.13,360996.0,12.2853,12.2917,12.2596,12.2788,360996.0
2017-06-12 15:50:00,19.13,19.15,19.12,19.14,1075588.0,12.2788,12.2917,12.2724,12.2853,1075588.0
2017-06-13 09:30:00,19.18,19.26,19.15,19.26,320938.0,12.3109,12.3623,12.2917,12.3623,320938.0
2017-06-13 09:40:00,19.26,19.26,19.17,19.19,258655.0,12.3623,12.3623,12.3045,12.3174,258655.0
2017-06-13 09:50:00,19.19,19.23,19.15,19.18,225728.0,12.3174,12.343,12.2917,12.3109,225728.0
2017-06-13 10:00:00,19.17,19.2,19.15,19.19,404443.0,12.3045,12.3238,12.2917,12.3174,404443.0
2017-06-13 10:10:00,19.2,19.22,19.17,19.2,660909.0,12.3238,12.3366,12.3045,12.3238,660909.0
2017-06-13 10:20:00,19.19,19.3,19.19,19.28,363671.0,12.3174,12.388,12.3174,12.3751,363671.0
2017-06-13 10:30:00,19.28,19.28,19.23,19.27,128123.0,12.3751,12.3751,12.343,12.3687,128123.0
2017-06-13 10:40:00,19.27,19.29,19.24,19.28,185401.0,12.3687,12.3815,12.3494,12.3751,185401.0
2017-06-13 10:50:00,19.28,19.3,19.25,19.25,304483.0,12.3751,12.388,12.3559,12.3559,304483.0
2017-06-13 11:00:00,19.24,19.25,19.19,19.2,293407.0,12.3494,12.3559,12.3174,12.3238,293407.0
2017-06-13 11:10:00,19.2,19.23,19.17,19.19,452450.0,12.3238,12.343,12.3045,12.3174,452450.0
2017-06-13 11:20:00,19.19,19.23,19.17,19.23,192660.0,12.3174,12.343,12.3045,12.343,192660.0
2017-06-13 11:30:00,19.22,19.29,19.21,19.27,461263.0,12.3366,12.3815,12.3302,12.3687,461263.0
2017-06-13 11:40:00,19.27,19.29,19.24,19.26,284693.0,12.3687,12.3815,12.3494,12.3623,284693.0
2017-06-13 11:50:00,19.27,19.27,19.2,19.21,146938.0,12.3687,12.3687,12.3238,12.3302,146938.0
2017-06-13 12:00:00,19.21,19.21,19.16,19.16,134711.0,12.3302,12.3302,12.2981,12.2981,134711.0
2017-06-13 12:10:00,19.16,19.18,19.15,19.16,107926.0,12.2981,12.3109,12.2917,12.2981,107926.0
2017-06-13 12:20:00,19.16,19.17,19.15,19.16,104235.0,12.2981,12.3045,12.2917,12.2981,104235.0
2017-06-13 12:30:00,19.16,19.17,19.15,19.16,97896.0,12.2981,12.3045,12.2917,12.2981,97896.0
2017-06-13 12:40:00,19.16,19.18,19.14,19.15,210080.0,12.2981,12.3109,12.2853,12.2917,210080.0
2017-06-13 12:50:00,19.15,19.17,19.13,19.16,118906.0,12.2917,12.3045,12.2788,12.2981,118906.0
2017-06-13 13:00:00,19.16,19.18,19.15,19.18,135279.0,12.2981,12.3109,12.2917,12.3109,135279.0
2017-06-13 13:10:00,19.18,19.22,19.17,19.2,253324.0,12.3109,12.3366,12.3045,12.3238,253324.0
2017-06-13 13:20:00,19.19,19.22,19.19,19.21,136917.0,12.3174,12.3366,12.3174,12.3302,136917.0
2017-06-13 13:30:00,19.21,19.23,19.18,19.2,206961.0,12.3302,12.343,12.3109,12.3238,206961.0
2017-06-13 13:40:00,19.2,19.2,19.14,19.17,125876.0,12.3238,12.3238,12.2853,12.3045,125876.0
2017-06-13 13:50:00,19.16,19.18,19.15,19.16,98346.0,12.2981,12.3109,12.2917,12.2981,98346.0
2017-06-13 14:00:00,19.16,19.21,19.16,19.2,259251.0,12.2981,12.3302,12.2981,12.3238,259251.0
2017-06-13 14:10:00,19.2,19.23,19.19,19.21,135736.0,12.3238,12.343,12.3174,12.3302,135736.0
2017-06-13 14:20:00,19.21,19.25,19.2,19.22,151565.0,12.3302,12.3559,12.3238,12.3366,151565.0
2017-06-13 14:30:00,19.23,19.23,19.19,19.23,164949.0,12.343,12.343,12.3174,12.343,164949.0
2017-06-13 14:40:00,19.22,19.23,19.18,19.18,93511.0,12.3366,12.343,12.3109,12.3109,93511.0
2017-06-13 14:50:00,19.18,19.2,19.16,19.17,120604.0,12.3109,12.3238,12.2981,12.3045,120604.0
2017-06-13 15:00:00,19.18,19.21,19.17,19.2,181024.0,12.3109,12.3302,12.3045,12.3238,181024.0
2017-06-13 15:10:00,19.2,19.22,19.19,19.2,174748.0,12.3238,12.3366,12.3174,12.3238,174748.0
2017-06-13 15:20:00,19.21,19.22,19.19,19.21,492569.0,12.3302,12.3366,12.3174,12.3302,492569.0
2017-06-13 15:30:00,19.21,19.22,19.17,19.17,266987.0,12.3302,12.3366,12.3045,12.3045,266987.0
2017-06-13 15:40:00,19.18,19.22,19.17,19.21,289185.0,12.3109,12.3366,12.3045,12.3302,289185.0
2017-06-13 15:50:00,19.2,19.23,19.2,19.22,532117.0,12.3238,12.343,12.3238,12.3366,532117.0
2017-06-14 09:30:00,19.22,19.24,19.1,19.12,369343.0,12.3366,12.3494,12.2596,12.2724,369343.0
2017-06-14 09:40:00,19.13,19.21,19.12,19.16,385941.0,12.2788,12.3302,12.2724,12.2981,385941.0
2017-06-14 09:50:00,19.16,19.2,19.09,19.1,304573.0,12.2981,12.3238,12.2532,12.2596,304573.0
2017-06-14 10:00:00,19.1,19.2,19.09,19.16,307930.0,12.2596,12.3238,12.2532,12.2981,307930.0
2017-06-14 10:10:00,19.16,19.16,19.09,19.11,379039.0,12.2981,12.2981,12.2532,12.266,379039.0
2017-06-14 10:20:00,19.11,19.16,19.05,19.11,216567.0,12.266,12.2981,12.2275,12.266,216567.0
2017-06-14 10:30:00,19.11,19.15,19.01,19.04,236982.0,12.266,12.2917,12.2018,12.2211,236982.0
2017-06-14 10:40:00,19.04,19.04,18.83,18.89,432581.0,12.2211,12.2211,12.0863,12.1248,432581.0
2017-06-14 10:50:00,18.89,18.93,18.84,18.92,693014.0,12.1248,12.1505,12.0927,12.144,693014.0
2017-06-14 11:00:00,18.91,18.92,18.88,18.9,724862.0,12.1376,12.144,12.1184,12.1312,724862.0
2017-06-14 11:10:00,18.9,18.93,18.89,18.91,724233.0,12.1312,12.1505,12.1248,12.1376,724233.0
2017-06-14 11:20:00,18.91,18.96,18.89,18.93,388514.0,12.1376,12.1697,12.1248,12.1505,388514.0
2017-06-14 11:30:00,18.93,18.97,18.92,18.96,410255.0,12.1505,12.1761,12.144,12.1697,410255.0
2017-06-14 11:40:00,18.96,18.98,18.93,18.95,413942.0,12.1697,12.1826,12.1505,12.1633,413942.0
2017-06-14 11:50:00,18.95,18.97,18.92,18.95,280407.0,12.1633,12.1761,12.144,12.1633,280407.0
2017-06-14 12:00:00,18.95,18.95,18.91,18.93,157848.0,12.1633,12.1633,12.1376,12.1505,157848.0
2017-06-14 12:10:00,18.93,18.96,18.92,18.94,262024.0,12.1505,12.1697,12.144,12.1569,262024.0
2017-06-14 12:20:00,18.94,18.96,18.93,18.94,158458.0,12.1569,12.1697,12.1505,12.1569,158458.0
2017-06-14 12:30:00,18.94,19.01,18.94,18.98,298252.0,12.1569,12.2018,12.1569,12.1826,298252.0
2017-06-14 12:40:00,18.98,19.0,18.97,18.98,135705.0,12.1826,12.1954,12.1761,12.1826,135705.0
2017-06-14 12:50:00,18.97,19.01,18.96,19.0,170039.0,12.1761,12.2018,12.1697,12.1954,170039.0
2017-06-14 13:00:00,19.0,19.01,18.97,19.0,120585.0,12.1954,12.2018,12.1761,12.1954,120585.0
2017-06-14 13:10:00,19.0,19.01,18.97,18.98,73757.0,12.1954,12.2018,12.1761,12.1826,73757.0
2017-06-14 13:20:00,18.98,18.99,18.95,18.95,291961.0,12.1826,12.189,12.1633,12.1633,291961.0
2017-06-14 13:30:00,18.95,18.96,18.93,18.93,246625.0,12.1633,12.1697,12.1505,12.1505,246625.0
2017-06-14 13:40:00,18.94,18.94,18.92,18.93,284595.0,12.1569,12.1569,12.144,12.1505,284595.0
2017-06-14 13:50:00,18.93,19.0,18.93,18.98,200719.0,12.1505,12.1954,12.1505,12.1826,200719.0
2017-06-14 14:00:00,18.98,19.0,18.91,18.96,318797.0,12.1826,12.1954,12.1376,12.1697,318797.0
2017-06-14 14:10:00,18.96,19.0,18.94,18.97,294343.0,12.1697,12.1954,12.1569,12.1761,294343.0
2017-06-14 14:20:00,18.97,18.98,18.94,18.97,151387.0,12.1761,12.1826,12.1569,12.1761,151387.0
2017-06-14 14:30:00,18.97,19.0,18.94,18.96,296923.0,12.1761,12.1954,12.1569,12.1697,296923.0
2017-06-14 14:40:00,18.95,18.97,18.92,18.96,294993.0,12.1633,12.1761,12.144,12.1697,294993.0
2017-06-14 14:50:00,18.96,18.96,18.94,18.95,150604.0,12.1697,12.1697,12.1569,12.1633,150604.0
2017-06-14 15:00:00,18.95,19.0,18.91,18.98,220618.0,12.1633,12.1954,12.1376,12.1826,220618.0
2017-06-14 15:10:00,18.99,19.02,18.95,18.96,221216.0,12.189,12.2082,12.1633,12.1697,221216.0
2017-06-14 15:20:00,18.96,18.98,18.94,18.98,166293.0,12.1697,12.1826,12.1569,12.1826,166293.0
2017-06-14 15:30:00,18.98,18.98,18.94,18.96,328593.0,12.1826,12.1826,12.1569,12.1697,328593.0
2017-06-14 15:40:00,18.96,18.97,18.93,18.96,318531.0,12.1697,12.1761,12.1505,12.1697,318531.0
2017-06-14 15:50:00,18.96,18.97,18.94,18.96,1154323.0,12.1697,12.1761,12.1569,12.1697,1154323.0
2017-06-15 09:30:00,18.92,18.97,18.87,18.91,395687.0,12.144,12.1761,12.112,12.1376,395687.0
2017-06-15 09:40:00,18.9,18.9,18.82,18.85,329605.0,12.1312,12.1312,12.0799,12.0991,329605.0
2017-06-15 09:50:00,18.84,19.0,18.83,18.96,205961.0,12.0927,12.1954,12.0863,12.1697,205961.0
2017-06-15 10:00:00,18.96,18.99,18.92,18.94,107536.0,12.1697,12.189,12.144,12.1569,107536.0
2017-06-15 10:10:00,18.94,18.95,18.9,18.91,119619.0,12.1569,12.1633,12.1312,12.1376,119619.0
2017-06-15 10:20:00,18.91,18.98,18.91,18.98,258233.0,12.1376,12.1826,12.1376,12.1826,258233.0
2017-06-15 10:30:00,18.98,18.99,18.96,18.97,169049.0,12.1826,12.189,12.1697,12.1761,169049.0
2017-06-15 10:40:00,18.96,18.99,18.95,18.96,203095.0,12.1697,12.189,12.1633,12.1697,203095.0
2017-06-15 10:50:00,18.96,19.0,18.95,18.95,254532.0,12.1697,12.1954,12.1633,12.1633,254532.0
2017-06-15 11:00:00,18.96,18.99,18.94,18.96,165176.0,12.1697,12.189,12.1569,12.1697,165176.0
2017-06-15 11:10:00,18.95,18.96,18.93,18.96,180850.0,12.1633,12.1697,12.1505,12.1697,180850.0
2017-06-15 11:20:00,18.96,19.01,18.94,19.0,155936.0,12.1697,12.2018,12.1569,12.1954,155936.0
2017-06-15 11:30:00,19.0,19.03,18.99,19.0,238827.0,12.1954,12.2147,12.189,12.1954,238827.0
2017-06-15 11:40:00,19.0,19.0,18.96,18.96,133648.0,12.1954,12.1954,12.1697,12.1697,133648.0
2017-06-15 11:50:00,18.96,18.97,18.95,18.96,302776.0,12.1697,12.1761,12.1633,12.1697,302776.0
2017-06-15 12:00:00,18.96,18.97,18.92,18.94,238315.0,12.1697,12.1761,12.144,12.1569,238315.0
2017-06-15 12:10:00,18.94,18.97,18.93,18.96,135753.0,12.1569,12.1761,12.1505,12.1697,135753.0
2017-06-15 12:20:00,18.97,18.97,18.91,18.94,139677.0,12.1761,12.1761,12.1376,12.1569,139677.0
2017-06-15 12:30:00,18.94,18.97,18.93,18.96,153196.0,12.1569,12.1761,12.1505,12.1697,153196.0
2017-06-15 12:40:00,18.96,18.99,18.94,18.97,139518.0,12.1697,12.189,12.1569,12.1761,139518.0
2017-06-15 12:50:00,18.97,19.01,18.96,19.01,281213.0,12.1761,12.2018,12.1697,12.2018,281213.0
2017-06-15 13:00:00,19.01,19.03,19.0,19.02,111886.0,12.2018,12.2147,12.1954,12.2082,111886.0
2017-06-15 13:10:00,19.01,19.02,18.98,18.99,107586.0,12.2018,12.2082,12.1826,12.189,107586.0
2017-06-15 13:20:00,18.98,19.0,18.96,18.98,156428.0,12.1826,12.1954,12.1697,12.1826,156428.0
2017-06-15 13:30:00,18.98,19.01,18.98,19.0,284773.0,12.1826,12.2018,12.1826,12.1954,284773.0
2017-06-15 13:40:00,19.0,19.01,18.97,18.99,241201.0,12.1954,12.2018,12.1761,12.189,241201.0
2017-06-15 13:50:00,18.99,19.0,18.97,18.98,124816.0,12.189,12.1954,12.1761,12.1826,124816.0
2017-06-15 14:00:00,18.97,18.99,18.95,18.96,481908.0,12.1761,12.189,12.1633,12.1697,481908.0
2017-06-15 14:10:00,18.96,18.96,18.92,18.92,168653.0,12.1697,12.1697,12.144,12.144,168653.0
2017-06-15 14:20:00,18.92,18.93,18.88,18.89,368141.0,12.144,12.1505,12.1184,12.1248,368141.0
2017-06-15 14:30:00,18.89,18.89,18.86,18.86,181766.0,12.1248,12.1248,12.1055,12.1055,181766.0
2017-06-15 14:40:00,18.86,18.87,18.82,18.82,375221.0,12.1055,12.112,12.0799,12.0799,375221.0
2017-06-15 14:50:00,18.82,18.82,18.79,18.79,167388.0,12.0799,12.0799,12.0606,12.0606,167388.0
2017-06-15 15:00:00,18.79,18.83,18.79,18.82,242252.0,12.0606,12.0863,12.0606,12.0799,242252.0
2017-06-15 15:10:00,18.82,18.86,18.81,18.86,199434.0,12.0799,12.1055,12.0734,12.1055,199434.0
2017-06-15 15:20:00,18.86,18.86,18.84,18.84,172572.0,12.1055,12.1055,12.0927,12.0927,172572.0
2017-06-15 15:30:00,18.85,18.85,18.78,18.79,291027.0,12.0991,12.0991,12.0542,12.0606,291027.0
2017-06-15 15:40:00,18.8,18.8,18.77,18.8,431180.0,12.067,12.067,12.0478,12.067,431180.0
2017-06-15 15:50:00,18.8,18.81,18.78,18.81,843675.0,12.067,12.0734,12.0542,12.0734,843675.0
2017-06-16 09:30:00,18.99,19.07,18.94,18.94,1810879.0,12.189,12.2403,12.1569,12.1569,1810879.0
2017-06-16 09:40:00,18.94,18.96,18.89,18.91,472133.0,12.1569,12.1697,12.1248,12.1376,472133.0
2017-06-16 09:50:00,18.91,18.95,18.89,18.91,572682.0,12.1376,12.1633,12.1248,12.1376,572682.0
2017-06-16 10:00:00,18.91,18.93,18.9,18.91,537868.0,12.1376,12.1505,12.1312,12.1376,537868.0
2017-06-16 10:10:00,18.91,18.92,18.86,18.89,453830.0,12.1376,12.144,12.1055,12.1248,453830.0
2017-06-16 10:20:00,18.89,18.91,18.85,18.9,189272.0,12.1248,12.1376,12.0991,12.1312,189272.0
2017-06-16 10:30:00,18.91,19.0,18.89,19.0,317562.0,12.1376,12.1954,12.1248,12.1954,317562.0
2017-06-16 10:40:00,19.0,19.03,18.95,18.98,215648.0,12.1954,12.2147,12.1633,12.1826,215648.0
2017-06-16 10:50:00,18.98,19.01,18.97,19.0,196283.0,12.1826,12.2018,12.1761,12.1954,196283.0
2017-06-16 11:00:00,19.0,19.08,18.99,19.06,273046.0,12.1954,12.2467,12.189,12.2339,273046.0
2017-06-16 11:10:00,19.07,19.07,19.03,19.07,126507.0,12.2403,12.2403,12.2147,12.2403,126507.0
2017-06-16 11:20:00,19.07,19.08,19.05,19.07,151516.0,12.2403,12.2467,12.2275,12.2403,151516.0
2017-06-16 11:30:00,19.07,19.1,19.06,19.08,147794.0,12.2403,12.2596,12.2339,12.2467,147794.0
2017-06-16 11:40:00,19.08,19.1,19.06,19.09,101637.0,12.2467,12.2596,12.2339,12.2532,101637.0
2017-06-16 11:50:00,19.08,19.09,19.05,19.08,181339.0,12.2467,12.2532,12.2275,12.2467,181339.0
2017-06-16 12:00:00,19.09,19.12,19.08,19.12,226546.0,12.2532,12.2724,12.2467,12.2724,226546.0
2017-06-16 12:10:00,19.11,19.13,19.08,19.1,236927.0,12.266,12.2788,12.2467,12.2596,236927.0
2017-06-16 12:20:00,19.1,19.12,19.08,19.09,211523.0,12.2596,12.2724,12.2467,12.2532,211523.0
2017-06-16 12:30:00,19.1,19.11,19.07,19.09,93192.0,12.2596,12.266,12.2403,12.2532,93192.0
2017-06-16 12:40:00,19.09,19.13,19.08,19.1,165740.0,12.2532,12.2788,12.2467,12.2596,165740.0
2017-06-16 12:50:00,19.1,19.12,19.07,19.11,217522.0,12.2596,12.2724,12.2403,12.266,217522.0
2017-06-16 13:00:00,19.1,19.11,19.06,19.09,217432.0,12.2596,12.266,12.2339,12.2532,217432.0
2017-06-16 13:10:00,19.09,19.1,19.07,19.08,113774.0,12.2532,12.2596,12.2403,12.2467,113774.0
2017-06-16 13:20:00,19.09,19.09,19.05,19.06,183420.0,12.2532,12.2532,12.2275,12.2339,183420.0
2017-06-16 13:30:00,19.07,19.07,19.04,19.07,218908.0,12.2403,12.2403,12.2211,12.2403,218908.0
2017-06-16 13:40:00,19.07,19.08,19.05,19.05,64761.0,12.2403,12.2467,12.2275,12.2275,64761.0
2017-06-16 13:50:00,19.05,19.07,19.04,19.06,81920.0,12.2275,12.2403,12.2211,12.2339,81920.0
2017-06-16 14:00:00,19.07,19.07,19.04,19.05,315035.0,12.2403,12.2403,12.2211,12.2275,315035.0
2017-06-16 14:10:00,19.05,19.07,19.04,19.07,65567.0,12.2275,12.2403,12.2211,12.2403,65567.0
2017-06-16 14:20:00,19.06,19.12,19.06,19.08,132279.0,12.2339,12.2724,12.2339,12.2467,132279.0
2017-06-16 14:30:00,19.09,19.1,19.06,19.07,103574.0,12.2532,12.2596,12.2339,12.2403,103574.0
2017-06-16 14:40:00,19.07,19.09,19.06,19.06,235879.0,12.2403,12.2532,12.2339,12.2339,235879.0
2017-06-16 14:50:00,19.06,19.1,19.06,19.07,160396.0,12.2339,12.2596,12.2339,12.2403,160396.0
2017-06-16 15:00:00,19.07,19.09,19.07,19.08,108118.0,12.2403,12.2532,12.2403,12.2467,108118.0
2017-06-16 15:10:00,19.09,19.09,19.05,19.06,142239.0,12.2532,12.2532,12.2275,12.2339,142239.0
2017-06-16 15:20:00,19.07,19.12,19.06,19.11,363056.0,12.2403,12.2724,12.2339,12.266,363056.0
2017-06-16 15:30:00,19.12,19.16,19.11,19.14,644432.0,12.2724,12.2981,12.266,12.2853,644432.0
2017-06-16 15:40:00,19.15,19.2,19.14,19.16,699048.0,12.2917,12.3238,12.2853,12.2981,699048.0
2017-06-16 15:50:00,19.16,19.19,19.16,19.19,1625138.0,12.2981,12.3174,12.2981,12.3174,1625138.0
2017-06-19 09:30:00,19.19,19.27,19.17,19.24,353320.0,12.3174,12.3687,12.3045,12.3494,353320.0
2017-06-19 09:40:00,19.24,19.26,19.19,19.21,319687.0,12.3494,12.3623,12.3174,12.3302,319687.0
2017-06-19 09:50:00,19.21,19.23,19.15,19.16,184622.0,12.3302,12.343,12.2917,12.2981,184622.0
2017-06-19 10:00:00,19.17,19.21,19.14,19.17,150939.0,12.3045,12.3302,12.2853,12.3045,150939.0
2017-06-19 10:10:00,19.16,19.17,19.11,19.12,150072.0,12.2981,12.3045,12.266,12.2724,150072.0
2017-06-19 10:20:00,19.12,19.16,19.11,19.15,73330.0,12.2724,12.2981,12.266,12.2917,73330.0
2017-06-19 10:30:00,19.15,19.19,19.14,19.16,117391.0,12.2917,12.3174,12.2853,12.2981,117391.0
2017-06-19 10:40:00,19.16,19.18,19.15,19.15,131361.0,12.2981,12.3109,12.2917,12.2917,131361.0
2017-06-19 10:50:00,19.15,19.19,19.15,19.16,127635.0,12.2917,12.3174,12.2917,12.2981,127635.0
2017-06-19 11:00:00,19.16,19.18,19.12,19.13,139904.0,12.2981,12.3109,12.2724,12.2788,139904.0
2017-06-19 11:10:00,19.13,19.15,19.1,19.11,143401.0,12.2788,12.2917,12.2596,12.266,143401.0
2017-06-19 11:20:00,19.12,19.12,19.07,19.09,144777.0,12.2724,12.2724,12.2403,12.2532,144777.0
2017-06-19 11:30:00,19.09,19.12,19.08,19.09,107493.0,12.2532,12.2724,12.2467,12.2532,107493.0
2017-06-19 11:40:00,19.1,19.12,19.09,19.11,126487.0,12.2596,12.2724,12.2532,12.266,126487.0
2017-06-19 11:50:00,19.11,19.12,19.09,19.09,87928.0,12.266,12.2724,12.2532,12.2532,87928.0
2017-06-19 12:00:00,19.1,19.1,19.06,19.09,93825.0,12.2596,12.2596,12.2339,12.2532,93825.0
2017-06-19 12:10:00,19.08,19.11,19.08,19.11,167082.0,12.2467,12.266,12.2467,12.266,167082.0
2017-06-19 12:20:00,19.1,19.12,19.08,19.12,85796.0,12.2596,12.2724,12.2467,12.2724,85796.0
2017-06-19 12:30:00,19.12,19.12,19.09,19.11,234993.0,12.2724,12.2724,12.2532,12.266,234993.0
2017-06-19 12:40:00,19.11,19.13,19.1,19.12,63241.0,12.266,12.2788,12.2596,12.2724,63241.0
2017-06-19 12:50:00,19.13,19.18,19.12,19.17,121543.0,12.2788,12.3109,12.2724,12.3045,121543.0
2017-06-19 13:00:00,19.17,19.19,19.15,19.15,73557.0,12.3045,12.3174,12.2917,12.2917,73557.0
2017-06-19 13:10:00,19.15,19.17,19.13,19.16,77004.0,12.2917,12.3045,12.2788,12.2981,77004.0
2017-06-19 13:20:00,19.16,19.17,19.15,19.16,66720.0,12.2981,12.3045,12.2917,12.2981,66720.0
2017-06-19 13:30:00,19.16,19.17,19.14,19.14,84206.0,12.2981,12.3045,12.2853,12.2853,84206.0
2017-06-19 13:40:00,19.14,19.16,19.14,19.14,58005.0,12.2853,12.2981,12.2853,12.2853,58005.0
2017-06-19 13:50:00,19.14,19.15,19.12,19.13,47641.0,12.2853,12.2917,12.2724,12.2788,47641.0
2017-06-19 14:00:00,19.12,19.14,19.1,19.11,93159.0,12.2724,12.2853,12.2596,12.266,93159.0
2017-06-19 14:10:00,19.11,19.12,19.09,19.11,98828.0,12.266,12.2724,12.2532,12.266,98828.0
2017-06-19 14:20:00,19.11,19.11,19.05,19.06,148631.0,12.266,12.266,12.2275,12.2339,148631.0
2017-06-19 14:30:00,19.06,19.08,19.04,19.04,139393.0,12.2339,12.2467,12.2211,12.2211,139393.0
2017-06-19 14:40:00,19.04,19.07,19.04,19.04,70865.0,12.2211,12.2403,12.2211,12.2211,70865.0
2017-06-19 14:50:00,19.04,19.06,19.03,19.05,171080.0,12.2211,12.2339,12.2147,12.2275,171080.0
2017-06-19 15:00:00,19.04,19.05,19.04,19.04,91182.0,12.2211,12.2275,12.2211,12.2211,91182.0
2017-06-19 15:10:00,19.05,19.07,19.04,19.05,127841.0,12.2275,12.2403,12.2211,12.2275,127841.0
2017-06-19 15:20:00,19.05,19.08,19.04,19.04,117737.0,12.2275,12.2467,12.2211,12.2211,117737.0
2017-06-19 15:30:00,19.04,19.06,19.02,19.03,258998.0,12.2211,12.2339,12.2082,12.2147,258998.0
2017-06-19 15:40:00,19.03,19.04,19.01,19.03,267166.0,12.2147,12.2211,12.2018,12.2147,267166.0
2017-06-19 15:50:00,19.03,19.06,19.02,19.05,1018245.0,12.2147,12.2339,12.2082,12.2275,1018245.0
2017-06-20 09:30:00,18.91,18.92,18.81,18.82,614069.0,12.1376,12.144,12.0734,12.0799,614069.0
2017-06-20 09:40:00,18.82,18.86,18.75,18.76,603094.0,12.0799,12.1055,12.0349,12.0414,603094.0
2017-06-20 09:50:00,18.75,18.76,18.63,18.64,591067.0,12.0349,12.0414,11.9579,11.9643,591067.0
2017-06-20 10:00:00,18.64,18.73,18.63,18.67,321988.0,11.9643,12.0221,11.9579,11.9836,321988.0
2017-06-20 10:10:00,18.67,18.69,18.63,18.68,290671.0,11.9836,11.9964,11.9579,11.99,290671.0
2017-06-20 10:20:00,18.68,18.76,18.67,18.72,564739.0,11.99,12.0414,11.9836,12.0157,564739.0
2017-06-20 10:30:00,18.73,18.73,18.64,18.64,500475.0,12.0221,12.0221,11.9643,11.9643,500475.0
2017-06-20 10:40:00,18.64,18.66,18.6,18.61,164344.0,11.9643,11.9772,11.9387,11.9451,164344.0
2017-06-20 10:50:00,18.61,18.62,18.58,18.59,323987.0,11.9451,11.9515,11.9258,11.9322,323987.0
2017-06-20 11:00:00,18.58,18.62,18.57,18.61,372397.0,11.9258,11.9515,11.9194,11.9451,372397.0
2017-06-20 11:10:00,18.61,18.62,18.57,18.57,386327.0,11.9451,11.9515,11.9194,11.9194,386327.0
2017-06-20 11:20:00,18.58,18.61,18.56,18.57,302693.0,11.9258,11.9451,11.913,11.9194,302693.0
2017-06-20 11:30:00,18.57,18.6,18.56,18.6,265664.0,11.9194,11.9387,11.913,11.9387,265664.0
2017-06-20 11:40:00,18.6,18.64,18.59,18.6,193789.0,11.9387,11.9643,11.9322,11.9387,193789.0
2017-06-20 11:50:00,18.6,18.61,18.54,18.54,348843.0,11.9387,11.9451,11.9001,11.9001,348843.0
2017-06-20 12:00:00,18.55,18.58,18.54,18.57,230440.0,11.9066,11.9258,11.9001,11.9194,230440.0
2017-06-20 12:10:00,18.56,18.57,18.5,18.52,331968.0,11.913,11.9194,11.8745,11.8873,331968.0
2017-06-20 12:20:00,18.52,18.54,18.5,18.5,135746.0,11.8873,11.9001,11.8745,11.8745,135746.0
2017-06-20 12:30:00,18.5,18.51,18.45,18.49,401432.0,11.8745,11.8809,11.8424,11.868,401432.0
2017-06-20 12:40:00,18.48,18.51,18.46,18.5,295596.0,11.8616,11.8809,11.8488,11.8745,295596.0
2017-06-20 12:50:00,18.5,18.55,18.49,18.55,235369.0,11.8745,11.9066,11.868,11.9066,235369.0
2017-06-20 13:00:00,18.55,18.56,18.53,18.54,273710.0,11.9066,11.913,11.8937,11.9001,273710.0
2017-06-20 13:10:00,18.54,18.55,18.52,18.54,196531.0,11.9001,11.9066,11.8873,11.9001,196531.0
2017-06-20 13:20:00,18.54,18.56,18.52,18.54,188149.0,11.9001,11.913,11.8873,11.9001,188149.0
2017-06-20 13:30:00,18.54,18.56,18.53,18.55,165399.0,11.9001,11.913,11.8937,11.9066,165399.0
2017-06-20 13:40:00,18.54,18.55,18.53,18.54,210148.0,11.9001,11.9066,11.8937,11.9001,210148.0
2017-06-20 13:50:00,18.54,18.55,18.53,18.55,149546.0,11.9001,11.9066,11.8937,11.9066,149546.0
2017-06-20 14:00:00,18.55,18.57,18.54,18.56,294970.0,11.9066,11.9194,11.9001,11.913,294970.0
2017-06-20 14:10:00,18.55,18.57,18.52,18.57,855285.0,11.9066,11.9194,11.8873,11.9194,855285.0
2017-06-20 14:20:00,18.57,18.59,18.56,18.57,229328.0,11.9194,11.9322,11.913,11.9194,229328.0
2017-06-20 14:30:00,18.57,18.58,18.53,18.55,227814.0,11.9194,11.9258,11.8937,11.9066,227814.0
2017-06-20 14:40:00,18.54,18.58,18.52,18.55,255466.0,11.9001,11.9258,11.8873,11.9066,255466.0
2017-06-20 14:50:00,18.55,18.55,18.5,18.51,136416.0,11.9066,11.9066,11.8745,11.8809,136416.0
2017-06-20 15:00:00,18.51,18.54,18.5,18.53,212075.0,11.8809,11.9001,11.8745,11.8937,212075.0
2017-06-20 15:10:00,18.53,18.55,18.52,18.54,216536.0,11.8937,11.9066,11.8873,11.9001,216536.0
2017-06-20 15:20:00,18.54,18.55,18.52,18.54,244542.0,11.9001,11.9066,11.8873,11.9001,244542.0
2017-06-20 15:30:00,18.54,18.55,18.52,18.54,222779.0,11.9001,11.9066,11.8873,11.9001,222779.0
2017-06-20 15:40:00,18.54,18.54,18.48,18.48,370967.0,11.9001,11.9001,11.8616,11.8616,370967.0
2017-06-20 15:50:00,18.48,18.52,18.48,18.51,1087076.0,11.8616,11.8873,11.8616,11.8809,1087076.0
2017-06-21 09:30:00,18.54,18.66,18.5,18.65,802670.0,11.9001,11.9772,11.8745,11.9707,802670.0
2017-06-21 09:40:00,18.66,18.83,18.66,18.82,875381.0,11.9772,12.0863,11.9772,12.0799,875381.0
2017-06-21 09:50:00,18.82,18.83,18.65,18.66,362838.0,12.0799,12.0863,11.9707,11.9772,362838.0
2017-06-21 10:00:00,18.66,18.69,18.58,18.6,609223.0,11.9772,11.9964,11.9258,11.9387,609223.0
2017-06-21 10:10:00,18.6,18.64,18.59,18.6,157208.0,11.9387,11.9643,11.9322,11.9387,157208.0
2017-06-21 10:20:00,18.6,18.68,18.6,18.68,211481.0,11.9387,11.99,11.9387,11.99,211481.0
2017-06-21 10:30:00,18.68,18.78,18.63,18.71,551817.0,11.99,12.0542,11.9579,12.0093,551817.0
2017-06-21 10:40:00,18.71,18.73,18.67,18.71,188188.0,12.0093,12.0221,11.9836,12.0093,188188.0
2017-06-21 10:50:00,18.71,18.74,18.68,18.68,236962.0,12.0093,12.0285,11.99,11.99,236962.0
2017-06-21 11:00:00,18.68,18.69,18.62,18.64,436117.0,11.99,11.9964,11.9515,11.9643,436117.0
2017-06-21 11:10:00,18.64,18.67,18.61,18.64,189883.0,11.9643,11.9836,11.9451,11.9643,189883.0
2017-06-21 11:20:00,18.64,18.67,18.62,18.67,404383.0,11.9643,11.9836,11.9515,11.9836,404383.0
2017-06-21 11:30:00,18.67,18.69,18.64,18.65,275690.0,11.9836,11.9964,11.9643,11.9707,275690.0
2017-06-21 11:40:00,18.65,18.7,18.64,18.69,131257.0,11.9707,12.0028,11.9643,11.9964,131257.0
2017-06-21 11:50:00,18.69,18.7,18.66,18.69,205543.0,11.9964,12.0028,11.9772,11.9964,205543.0
2017-06-21 12:00:00,18.69,18.69,18.63,18.64,134045.0,11.9964,11.9964,11.9579,11.9643,134045.0
2017-06-21 12:10:00,18.64,18.64,18.6,18.64,168779.0,11.9643,11.9643,11.9387,11.9643,168779.0
2017-06-21 12:20:00,18.64,18.66,18.6,18.6,107652.0,11.9643,11.9772,11.9387,11.9387,107652.0
2017-06-21 12:30:00,18.61,18.63,18.56,18.56,281000.0,11.9451,11.9579,11.913,11.913,281000.0
2017-06-21 12:40:00,18.56,18.57,18.53,18.56,176060.0,11.913,11.9194,11.8937,11.913,176060.0
2017-06-21 12:50:00,18.56,18.57,18.53,18.54,183400.0,11.913,11.9194,11.8937,11.9001,183400.0
2017-06-21 13:00:00,18.54,18.56,18.5,18.52,217172.0,11.9001,11.913,11.8745,11.8873,217172.0
2017-06-21 13:10:00,18.52,18.55,18.51,18.55,284739.0,11.8873,11.9066,11.8809,11.9066,284739.0
2017-06-21 13:20:00,18.54,18.58,18.53,18.57,157589.0,11.9001,11.9258,11.8937,11.9194,157589.0
2017-06-21 13:30:00,18.57,18.59,18.57,18.59,298096.0,11.9194,11.9322,11.9194,11.9322,298096.0
2017-06-21 13:40:00,18.58,18.6,18.53,18.55,260449.0,11.9258,11.9387,11.8937,11.9066,260449.0
2017-06-21 13:50:00,18.55,18.55,18.48,18.48,357896.0,11.9066,11.9066,11.8616,11.8616,357896.0
2017-06-21 14:00:00,18.48,18.5,18.47,18.49,152214.0,11.8616,11.8745,11.8552,11.868,152214.0
2017-06-21 14:10:00,18.49,18.54,18.49,18.52,191168.0,11.868,11.9001,11.868,11.8873,191168.0
2017-06-21 14:20:00,18.51,18.54,18.5,18.52,153376.0,11.8809,11.9001,11.8745,11.8873,153376.0
2017-06-21 14:30:00,18.52,18.59,18.52,18.59,253107.0,11.8873,11.9322,11.8873,11.9322,253107.0
2017-06-21 14:40:00,18.59,18.61,18.56,18.57,376570.0,11.9322,11.9451,11.913,11.9194,376570.0
2017-06-21 14:50:00,18.56,18.57,18.51,18.54,288354.0,11.913,11.9194,11.8809,11.9001,288354.0
2017-06-21 15:00:00,18.55,18.58,18.52,18.55,441491.0,11.9066,11.9258,11.8873,11.9066,441491.0
2017-06-21 15:10:00,18.55,18.57,18.52,18.53,397149.0,11.9066,11.9194,11.8873,11.8937,397149.0
2017-06-21 15:20:00,18.53,18.53,18.49,18.52,291068.0,11.8937,11.8937,11.868,11.8873,291068.0
2017-06-21 15:30:00,18.52,18.52,18.48,18.48,312302.0,11.8873,11.8873,11.8616,11.8616,312302.0
2017-06-21 15:40:00,18.48,18.54,18.46,18.54,553742.0,11.8616,11.9001,11.8488,11.9001,553742.0
2017-06-21 15:50:00,18.54,18.54,18.51,18.52,1081458.0,11.9001,11.9001,11.8809,11.8873,1081458.0
2017-06-22 09:30:00,18.49,18.5,18.4,18.48,729029.0,11.868,11.8745,11.8103,11.8616,729029.0
2017-06-22 09:40:00,18.48,18.53,18.46,18.49,209256.0,11.8616,11.8937,11.8488,11.868,209256.0
2017-06-22 09:50:00,18.48,18.53,18.48,18.51,853205.0,11.8616,11.8937,11.8616,11.8809,853205.0
2017-06-22 10:00:00,18.52,18.54,18.49,18.54,329589.0,11.8873,11.9001,11.868,11.9001,329589.0
2017-06-22 10:10:00,18.53,18.57,18.5,18.56,275997.0,11.8937,11.9194,11.8745,11.913,275997.0
2017-06-22 10:20:00,18.56,18.6,18.54,18.6,101521.0,11.913,11.9387,11.9001,11.9387,101521.0
2017-06-22 10:30:00,18.6,18.61,18.56,18.59,210971.0,11.9387,11.9451,11.913,11.9322,210971.0
2017-06-22 10:40:00,18.59,18.62,18.56,18.61,484620.0,11.9322,11.9515,11.913,11.9451,484620.0
2017-06-22 10:50:00,18.6,18.62,18.57,18.57,166142.0,11.9387,11.9515,11.9194,11.9194,166142.0
2017-06-22 11:00:00,18.57,18.6,18.57,18.57,260053.0,11.9194,11.9387,11.9194,11.9194,260053.0
2017-06-22 11:10:00,18.57,18.58,18.54,18.55,177262.0,11.9194,11.9258,11.9001,11.9066,177262.0
2017-06-22 11:20:00,18.55,18.57,18.52,18.53,140098.0,11.9066,11.9194,11.8873,11.8937,140098.0
2017-06-22 11:30:00,18.53,18.54,18.45,18.45,171338.0,11.8937,11.9001,11.8424,11.8424,171338.0
2017-06-22 11:40:00,18.45,18.49,18.43,18.48,516262.0,11.8424,11.868,11.8295,11.8616,516262.0
2017-06-22 11:50:00,18.48,18.51,18.46,18.5,151859.0,11.8616,11.8809,11.8488,11.8745,151859.0
2017-06-22 12:00:00,18.5,18.54,18.49,18.53,399543.0,11.8745,11.9001,11.868,11.8937,399543.0
2017-06-22 12:10:00,18.53,18.54,18.51,18.51,186694.0,11.8937,11.9001,11.8809,11.8809,186694.0
2017-06-22 12:20:00,18.51,18.52,18.48,18.5,304341.0,11.8809,11.8873,11.8616,11.8745,304341.0
2017-06-22 12:30:00,18.51,18.55,18.49,18.51,347339.0,11.8809,11.9066,11.868,11.8809,347339.0
2017-06-22 12:40:00,18.51,18.54,18.5,18.51,146001.0,11.8809,11.9001,11.8745,11.8809,146001.0
2017-06-22 12:50:00,18.5,18.52,18.49,18.51,205261.0,11.8745,11.8873,11.868,11.8809,205261.0
2017-06-22 13:00:00,18.51,18.51,18.5,18.51,98937.0,11.8809,11.8809,11.8745,11.8809,98937.0
2017-06-22 13:10:00,18.51,18.52,18.48,18.51,284729.0,11.8809,11.8873,11.8616,11.8809,284729.0
2017-06-22 13:20:00,18.51,18.51,18.5,18.51,62753.0,11.8809,11.8809,11.8745,11.8809,62753.0
2017-06-22 13:30:00,18.51,18.51,18.5,18.5,195298.0,11.8809,11.8809,11.8745,11.8745,195298.0
2017-06-22 13:40:00,18.51,18.53,18.5,18.53,173544.0,11.8809,11.8937,11.8745,11.8937,173544.0
2017-06-22 13:50:00,18.53,18.56,18.52,18.53,158025.0,11.8937,11.913,11.8873,11.8937,158025.0
2017-06-22 14:00:00,18.53,18.6,18.52,18.57,230144.0,11.8937,11.9387,11.8873,11.9194,230144.0
2017-06-22 14:10:00,18.57,18.58,18.56,18.57,139262.0,11.9194,11.9258,11.913,11.9194,139262.0
2017-06-22 14:20:00,18.57,18.61,18.55,18.57,228379.0,11.9194,11.9451,11.9066,11.9194,228379.0
2017-06-22 14:30:00,18.57,18.61,18.56,18.61,171921.0,11.9194,11.9451,11.913,11.9451,171921.0
2017-06-22 14:40:00,18.61,18.68,18.6,18.67,383149.0,11.9451,11.99,11.9387,11.9836,383149.0
2017-06-22 14:50:00,18.66,18.7,18.66,18.66,237500.0,11.9772,12.0028,11.9772,11.9772,237500.0
2017-06-22 15:00:00,18.66,18.69,18.66,18.68,228474.0,11.9772,11.9964,11.9772,11.99,228474.0
2017-06-22 15:10:00,18.67,18.68,18.61,18.61,228210.0,11.9836,11.99,11.9451,11.9451,228210.0
2017-06-22 15:20:00,18.61,18.62,18.57,18.6,227183.0,11.9451,11.9515,11.9194,11.9387,227183.0
2017-06-22 15:30:00,18.6,18.62,18.55,18.55,360083.0,11.9387,11.9515,11.9066,11.9066,360083.0
2017-06-22 15:40:00,18.55,18.61,18.55,18.59,536106.0,11.9066,11.9451,11.9066,11.9322,536106.0
2017-06-22 15:50:00,18.58,18.6,18.58,18.59,818405.0,11.9258,11.9387,11.9258,11.9322,818405.0
2017-06-23 09:30:00,18.56,18.64,18.56,18.63,323139.0,11.913,11.9643,11.913,11.9579,323139.0
2017-06-23 09:40:00,18.63,18.72,18.62,18.72,152761.0,11.9579,12.0157,11.9515,12.0157,152761.0
2017-06-23 09:50:00,18.72,18.79,18.67,18.78,202495.0,12.0157,12.0606,11.9836,12.0542,202495.0
2017-06-23 10:00:00,18.78,18.83,18.73,18.73,257471.0,12.0542,12.0863,12.0221,12.0221,257471.0
2017-06-23 10:10:00,18.73,18.75,18.7,18.72,226436.0,12.0221,12.0349,12.0028,12.0157,226436.0
2017-06-23 10:20:00,18.73,18.73,18.69,18.71,100188.0,12.0221,12.0221,11.9964,12.0093,100188.0
2017-06-23 10:30:00,18.71,18.74,18.65,18.66,166226.0,12.0093,12.0285,11.9707,11.9772,166226.0
2017-06-23 10:40:00,18.66,18.68,18.64,18.66,173472.0,11.9772,11.99,11.9643,11.9772,173472.0
2017-06-23 10:50:00,18.66,18.72,18.66,18.71,181333.0,11.9772,12.0157,11.9772,12.0093,181333.0
2017-06-23 11:00:00,18.72,18.73,18.7,18.7,126775.0,12.0157,12.0221,12.0028,12.0028,126775.0
2017-06-23 11:10:00,18.71,18.71,18.67,18.68,106546.0,12.0093,12.0093,11.9836,11.99,106546.0
2017-06-23 11:20:00,18.68,18.68,18.65,18.66,146892.0,11.99,11.99,11.9707,11.9772,146892.0
2017-06-23 11:30:00,18.67,18.68,18.66,18.67,145066.0,11.9836,11.99,11.9772,11.9836,145066.0
2017-06-23 11:40:00,18.66,18.69,18.66,18.68,118428.0,11.9772,11.9964,11.9772,11.99,118428.0
2017-06-23 11:50:00,18.68,18.7,18.67,18.68,105395.0,11.99,12.0028,11.9836,11.99,105395.0
2017-06-23 12:00:00,18.68,18.68,18.66,18.66,124052.0,11.99,11.99,11.9772,11.9772,124052.0
2017-06-23 12:10:00,18.66,18.69,18.66,18.67,114303.0,11.9772,11.9964,11.9772,11.9836,114303.0
2017-06-23 12:20:00,18.67,18.68,18.64,18.64,127543.0,11.9836,11.99,11.9643,11.9643,127543.0
2017-06-23 12:30:00,18.64,18.66,18.64,18.66,65010.0,11.9643,11.9772,11.9643,11.9772,65010.0
2017-06-23 12:40:00,18.66,18.69,18.65,18.68,91153.0,11.9772,11.9964,11.9707,11.99,91153.0
2017-06-23 12:50:00,18.68,18.69,18.67,18.68,208314.0,11.99,11.9964,11.9836,11.99,208314.0
2017-06-23 13:00:00,18.69,18.72,18.67,18.71,245710.0,11.9964,12.0157,11.9836,12.0093,245710.0
2017-06-23 13:10:00,18.7,18.73,18.7,18.71,158590.0,12.0028,12.0221,12.0028,12.0093,158590.0
2017-06-23 13:20:00,18.71,18.72,18.71,18.71,83811.0,12.0093,12.0157,12.0093,12.0093,83811.0
2017-06-23 13:30:00,18.71,18.72,18.68,18.69,202194.0,12.0093,12.0157,11.99,11.9964,202194.0
2017-06-23 13:40:00,18.69,18.71,18.68,18.7,123077.0,11.9964,12.0093,11.99,12.0028,123077.0
2017-06-23 13:50:00,18.7,18.72,18.7,18.7,134077.0,12.0028,12.0157,12.0028,12.0028,134077.0
2017-06-23 14:00:00,18.7,18.71,18.68,18.69,154943.0,12.0028,12.0093,11.99,11.9964,154943.0
2017-06-23 14:10:00,18.68,18.69,18.64,18.65,186324.0,11.99,11.9964,11.9643,11.9707,186324.0
2017-06-23 14:20:00,18.66,18.69,18.64,18.69,158108.0,11.9772,11.9964,11.9643,11.9964,158108.0
2017-06-23 14:30:00,18.69,18.71,18.66,18.68,165637.0,11.9964,12.0093,11.9772,11.99,165637.0
2017-06-23 14:40:00,18.68,18.71,18.67,18.68,151388.0,11.99,12.0093,11.9836,11.99,151388.0
2017-06-23 14:50:00,18.68,18.7,18.67,18.69,131044.0,11.99,12.0028,11.9836,11.9964,131044.0
2017-06-23 15:00:00,18.7,18.71,18.68,18.71,138674.0,12.0028,12.0093,11.99,12.0093,138674.0
2017-06-23 15:10:00,18.71,18.72,18.7,18.71,142959.0,12.0093,12.0157,12.0028,12.0093,142959.0
2017-06-23 15:20:00,18.71,18.74,18.7,18.73,204458.0,12.0093,12.0285,12.0028,12.0221,204458.0
2017-06-23 15:30:00,18.73,18.75,18.71,18.74,327349.0,12.0221,12.0349,12.0093,12.0285,327349.0
2017-06-23 15:40:00,18.74,18.78,18.72,18.78,534096.0,12.0285,12.0542,12.0157,12.0542,534096.0
2017-06-23 15:50:00,18.77,18.8,18.77,18.79,1311286.0,12.0478,12.067,12.0478,12.0606,1311286.0
2017-06-26 09:30:00,18.78,18.84,18.75,18.78,472528.0,12.0542,12.0927,12.0349,12.0542,472528.0
2017-06-26 09:40:00,18.77,18.85,18.74,18.83,146104.0,12.0478,12.0991,12.0285,12.0863,146104.0
2017-06-26 09:50:00,18.83,18.89,18.8,18.89,319437.0,12.0863,12.1248,12.067,12.1248,319437.0
2017-06-26 10:00:00,18.89,18.94,18.87,18.9,539666.0,12.1248,12.1569,12.112,12.1312,539666.0
2017-06-26 10:10:00,18.89,18.96,18.89,18.9,284033.0,12.1248,12.1697,12.1248,12.1312,284033.0
2017-06-26 10:20:00,18.91,18.91,18.86,18.87,94669.0,12.1376,12.1376,12.1055,12.112,94669.0
2017-06-26 10:30:00,18.88,18.88,18.82,18.85,221680.0,12.1184,12.1184,12.0799,12.0991,221680.0
2017-06-26 10:40:00,18.84,18.84,18.8,18.82,195778.0,12.0927,12.0927,12.067,12.0799,195778.0
2017-06-26 10:50:00,18.83,18.86,18.82,18.85,239190.0,12.0863,12.1055,12.0799,12.0991,239190.0
2017-06-26 11:00:00,18.85,18.86,18.83,18.86,161802.0,12.0991,12.1055,12.0863,12.1055,161802.0
2017-06-26 11:10:00,18.85,18.86,18.82,18.86,149621.0,12.0991,12.1055,12.0799,12.1055,149621.0
2017-06-26 11:20:00,18.86,18.91,18.85,18.89,193874.0,12.1055,12.1376,12.0991,12.1248,193874.0
2017-06-26 11:30:00,18.89,18.92,18.87,18.89,187314.0,12.1248,12.144,12.112,12.1248,187314.0
2017-06-26 11:40:00,18.88,18.91,18.88,18.9,151446.0,12.1184,12.1376,12.1184,12.1312,151446.0
2017-06-26 11:50:00,18.9,18.92,18.86,18.89,293663.0,12.1312,12.144,12.1055,12.1248,293663.0
2017-06-26 12:00:00,18.89,18.89,18.82,18.83,153304.0,12.1248,12.1248,12.0799,12.0863,153304.0
2017-06-26 12:10:00,18.82,18.84,18.81,18.84,125228.0,12.0799,12.0927,12.0734,12.0927,125228.0
2017-06-26 12:20:00,18.84,18.86,18.83,18.86,142966.0,12.0927,12.1055,12.0863,12.1055,142966.0
2017-06-26 12:30:00,18.85,18.91,18.85,18.9,92700.0,12.0991,12.1376,12.0991,12.1312,92700.0
2017-06-26 12:40:00,18.89,18.91,18.87,18.89,118593.0,12.1248,12.1376,12.112,12.1248,118593.0
2017-06-26 12:50:00,18.9,18.91,18.86,18.88,127390.0,12.1312,12.1376,12.1055,12.1184,127390.0
2017-06-26 13:00:00,18.88,18.89,18.85,18.87,112205.0,12.1184,12.1248,12.0991,12.112,112205.0
2017-06-26 13:10:00,18.87,18.88,18.85,18.86,96909.0,12.112,12.1184,12.0991,12.1055,96909.0
2017-06-26 13:20:00,18.86,18.87,18.83,18.84,147803.0,12.1055,12.112,12.0863,12.0927,147803.0
2017-06-26 13:30:00,18.84,18.84,18.82,18.82,72307.0,12.0927,12.0927,12.0799,12.0799,72307.0
2017-06-26 13:40:00,18.82,18.83,18.82,18.82,83904.0,12.0799,12.0863,12.0799,12.0799,83904.0
2017-06-26 13:50:00,18.83,18.86,18.8,18.86,274323.0,12.0863,12.1055,12.067,12.1055,274323.0
2017-06-26 14:00:00,18.85,18.9,18.83,18.89,331017.0,12.0991,12.1312,12.0863,12.1248,331017.0
2017-06-26 14:10:00,18.89,18.91,18.89,18.9,216049.0,12.1248,12.1376,12.1248,12.1312,216049.0
2017-06-26 14:20:00,18.89,18.9,18.86,18.89,331166.0,12.1248,12.1312,12.1055,12.1248,331166.0
2017-06-26 14:30:00,18.89,18.9,18.87,18.88,150572.0,12.1248,12.1312,12.112,12.1184,150572.0
2017-06-26 14:40:00,18.88,18.9,18.87,18.89,176300.0,12.1184,12.1312,12.112,12.1248,176300.0
2017-06-26 14:50:00,18.89,18.91,18.85,18.91,230197.0,12.1248,12.1376,12.0991,12.1376,230197.0
2017-06-26 15:00:00,18.9,18.92,18.86,18.87,240156.0,12.1312,12.144,12.1055,12.112,240156.0
2017-06-26 15:10:00,18.86,18.9,18.85,18.89,220945.0,12.1055,12.1312,12.0991,12.1248,220945.0
2017-06-26 15:20:00,18.89,18.9,18.87,18.87,138856.0,12.1248,12.1312,12.112,12.112,138856.0
2017-06-26 15:30:00,18.87,18.9,18.86,18.88,254031.0,12.112,12.1312,12.1055,12.1184,254031.0
2017-06-26 15:40:00,18.88,18.9,18.86,18.86,487370.0,12.1184,12.1312,12.1055,12.1055,487370.0
2017-06-26 15:50:00,18.86,18.89,18.84,18.88,893988.0,12.1055,12.1248,12.0927,12.1184,893988.0
2017-06-27 09:30:00,18.97,18.97,18.87,18.91,315652.0,12.1761,12.1761,12.112,12.1376,315652.0
2017-06-27 09:40:00,18.91,18.91,18.87,18.91,187883.0,12.1376,12.1376,12.112,12.1376,187883.0
2017-06-27 09:50:00,18.91,18.97,18.87,18.97,213378.0,12.1376,12.1761,12.112,12.1761,213378.0
2017-06-27 10:00:00,18.97,18.98,18.91,18.93,240620.0,12.1761,12.1826,12.1376,12.1505,240620.0
2017-06-27 10:10:00,18.92,18.98,18.91,18.94,212458.0,12.144,12.1826,12.1376,12.1569,212458.0
2017-06-27 10:20:00,18.95,19.0,18.94,18.98,181168.0,12.1633,12.1954,12.1569,12.1826,181168.0
2017-06-27 10:30:00,18.99,19.06,18.98,19.03,248367.0,12.189,12.2339,12.1826,12.2147,248367.0
2017-06-27 10:40:00,19.04,19.08,19.04,19.06,223577.0,12.2211,12.2467,12.2211,12.2339,223577.0
2017-06-27 10:50:00,19.05,19.06,19.01,19.01,222268.0,12.2275,12.2339,12.2018,12.2018,222268.0
2017-06-27 11:00:00,19.01,19.02,18.98,18.98,323984.0,12.2018,12.2082,12.1826,12.1826,323984.0
2017-06-27 11:10:00,18.98,19.01,18.98,18.98,138020.0,12.1826,12.2018,12.1826,12.1826,138020.0
2017-06-27 11:20:00,18.98,19.01,18.98,19.01,153347.0,12.1826,12.2018,12.1826,12.2018,153347.0
2017-06-27 11:30:00,19.01,19.02,18.99,19.01,162507.0,12.2018,12.2082,12.189,12.2018,162507.0
2017-06-27 11:40:00,19.01,19.05,19.0,19.04,252776.0,12.2018,12.2275,12.1954,12.2211,252776.0
2017-06-27 11:50:00,19.05,19.05,19.02,19.05,113906.0,12.2275,12.2275,12.2082,12.2275,113906.0
2017-06-27 12:00:00,19.04,19.06,19.03,19.05,152994.0,12.2211,12.2339,12.2147,12.2275,152994.0
2017-06-27 12:10:00,19.05,19.06,19.04,19.05,361285.0,12.2275,12.2339,12.2211,12.2275,361285.0
2017-06-27 12:20:00,19.05,19.05,19.02,19.05,197687.0,12.2275,12.2275,12.2082,12.2275,197687.0
2017-06-27 12:30:00,19.05,19.08,19.04,19.07,134414.0,12.2275,12.2467,12.2211,12.2403,134414.0
2017-06-27 12:40:00,19.07,19.07,19.05,19.06,127400.0,12.2403,12.2403,12.2275,12.2339,127400.0
2017-06-27 12:50:00,19.05,19.07,19.05,19.07,125900.0,12.2275,12.2403,12.2275,12.2403,125900.0
2017-06-27 13:00:00,19.07,19.07,19.05,19.05,122870.0,12.2403,12.2403,12.2275,12.2275,122870.0
2017-06-27 13:10:00,19.06,19.07,19.05,19.07,161223.0,12.2339,12.2403,12.2275,12.2403,161223.0
2017-06-27 13:20:00,19.07,19.07,19.06,19.07,98412.0,12.2403,12.2403,12.2339,12.2403,98412.0
2017-06-27 13:30:00,19.07,19.07,18.99,19.0,189983.0,12.2403,12.2403,12.189,12.1954,189983.0
2017-06-27 13:40:00,18.99,19.0,18.97,18.99,125568.0,12.189,12.1954,12.1761,12.189,125568.0
2017-06-27 13:50:00,18.98,19.04,18.98,19.01,150074.0,12.1826,12.2211,12.1826,12.2018,150074.0
2017-06-27 14:00:00,19.01,19.02,18.99,18.99,177147.0,12.2018,12.2082,12.189,12.189,177147.0
2017-06-27 14:10:00,19.0,19.01,18.98,19.0,176141.0,12.1954,12.2018,12.1826,12.1954,176141.0
2017-06-27 14:20:00,19.0,19.02,18.96,19.02,254772.0,12.1954,12.2082,12.1697,12.2082,254772.0
2017-06-27 14:30:00,19.02,19.03,19.0,19.01,151447.0,12.2082,12.2147,12.1954,12.2018,151447.0
2017-06-27 14:40:00,19.0,19.02,19.0,19.02,137440.0,12.1954,12.2082,12.1954,12.2082,137440.0
2017-06-27 14:50:00,19.02,19.03,19.01,19.03,139094.0,12.2082,12.2147,12.2018,12.2147,139094.0
2017-06-27 15:00:00,19.03,19.03,18.99,18.99,187337.0,12.2147,12.2147,12.189,12.189,187337.0
2017-06-27 15:10:00,18.99,19.02,18.98,19.0,188259.0,12.189,12.2082,12.1826,12.1954,188259.0
2017-06-27 15:20:00,19.0,19.01,18.99,19.0,165380.0,12.1954,12.2018,12.189,12.1954,165380.0
2017-06-27 15:30:00,19.0,19.0,18.96,18.96,505158.0,12.1954,12.1954,12.1697,12.1697,505158.0
2017-06-27 15:40:00,18.96,18.97,18.9,18.95,423325.0,12.1697,12.1761,12.1312,12.1633,423325.0
2017-06-27 15:50:00,18.95,18.95,18.91,18.91,844071.0,12.1633,12.1633,12.1376,12.1376,844071.0
2017-06-28 09:30:00,19.0,19.04,18.96,18.97,530404.0,12.1954,12.2211,12.1697,12.1761,530404.0
2017-06-28 09:40:00,18.97,18.99,18.89,18.9,215388.0,12.1761,12.189,12.1248,12.1312,215388.0
2017-06-28 09:50:00,18.9,18.95,18.9,18.92,184236.0,12.1312,12.1633,12.1312,12.144,184236.0
2017-06-28 10:00:00,18.92,18.97,18.9,18.92,242210.0,12.144,12.1761,12.1312,12.144,242210.0
2017-06-28 10:10:00,18.93,18.95,18.89,18.89,221607.0,12.1505,12.1633,12.1248,12.1248,221607.0
2017-06-28 10:20:00,18.89,18.95,18.89,18.92,194405.0,12.1248,12.1633,12.1248,12.144,194405.0
2017-06-28 10:30:00,18.92,19.06,18.86,19.04,570407.0,12.144,12.2339,12.1055,12.2211,570407.0
2017-06-28 10:40:00,19.03,19.07,18.99,19.03,296064.0,12.2147,12.2403,12.189,12.2147,296064.0
2017-06-28 10:50:00,19.03,19.06,19.03,19.05,160873.0,12.2147,12.2339,12.2147,12.2275,160873.0
2017-06-28 11:00:00,19.05,19.07,19.03,19.04,314433.0,12.2275,12.2403,12.2147,12.2211,314433.0
2017-06-28 11:10:00,19.04,19.06,19.01,19.01,146573.0,12.2211,12.2339,12.2018,12.2018,146573.0
2017-06-28 11:20:00,19.02,19.06,19.01,19.04,144017.0,12.2082,12.2339,12.2018,12.2211,144017.0
2017-06-28 11:30:00,19.04,19.09,19.04,19.09,248700.0,12.2211,12.2532,12.2211,12.2532,248700.0
2017-06-28 11:40:00,19.09,19.09,19.05,19.05,145644.0,12.2532,12.2532,12.2275,12.2275,145644.0
2017-06-28 11:50:00,19.05,19.1,19.05,19.09,115038.0,12.2275,12.2596,12.2275,12.2532,115038.0
2017-06-28 12:00:00,19.1,19.1,19.08,19.09,109668.0,12.2596,12.2596,12.2467,12.2532,109668.0
2017-06-28 12:10:00,19.09,19.1,19.06,19.09,287043.0,12.2532,12.2596,12.2339,12.2532,287043.0
2017-06-28 12:20:00,19.1,19.1,19.09,19.1,117887.0,12.2596,12.2596,12.2532,12.2596,117887.0
2017-06-28 12:30:00,19.1,19.1,19.06,19.08,215250.0,12.2596,12.2596,12.2339,12.2467,215250.0
2017-06-28 12:40:00,19.07,19.08,19.05,19.07,254704.0,12.2403,12.2467,12.2275,12.2403,254704.0
2017-06-28 12:50:00,19.07,19.09,19.06,19.09,155973.0,12.2403,12.2532,12.2339,12.2532,155973.0
2017-06-28 13:00:00,19.09,19.12,19.07,19.12,331342.0,12.2532,12.2724,12.2403,12.2724,331342.0
2017-06-28 13:10:00,19.12,19.16,19.11,19.15,439815.0,12.2724,12.2981,12.266,12.2917,439815.0
2017-06-28 13:20:00,19.16,19.18,19.12,19.15,184983.0,12.2981,12.3109,12.2724,12.2917,184983.0
2017-06-28 13:30:00,19.14,19.17,19.14,19.16,173236.0,12.2853,12.3045,12.2853,12.2981,173236.0
2017-06-28 13:40:00,19.16,19.17,19.14,19.16,463387.0,12.2981,12.3045,12.2853,12.2981,463387.0
2017-06-28 13:50:00,19.16,19.16,19.11,19.12,171627.0,12.2981,12.2981,12.266,12.2724,171627.0
2017-06-28 14:00:00,19.12,19.14,19.09,19.13,212893.0,12.2724,12.2853,12.2532,12.2788,212893.0
2017-06-28 14:10:00,19.14,19.14,19.1,19.11,204899.0,12.2853,12.2853,12.2596,12.266,204899.0
2017-06-28 14:20:00,19.11,19.16,19.1,19.13,326088.0,12.266,12.2981,12.2596,12.2788,326088.0
2017-06-28 14:30:00,19.13,19.16,19.12,19.13,215902.0,12.2788,12.2981,12.2724,12.2788,215902.0
2017-06-28 14:40:00,19.14,19.17,19.13,19.16,318954.0,12.2853,12.3045,12.2788,12.2981,318954.0
2017-06-28 14:50:00,19.16,19.16,19.13,19.13,241340.0,12.2981,12.2981,12.2788,12.2788,241340.0
2017-06-28 15:00:00,19.14,19.14,19.08,19.1,400876.0,12.2853,12.2853,12.2467,12.2596,400876.0
2017-06-28 15:10:00,19.1,19.16,19.09,19.14,254137.0,12.2596,12.2981,12.2532,12.2853,254137.0
2017-06-28 15:20:00,19.14,19.16,19.12,19.12,482472.0,12.2853,12.2981,12.2724,12.2724,482472.0
2017-06-28 15:30:00,19.13,19.13,19.07,19.08,336860.0,12.2788,12.2788,12.2403,12.2467,336860.0
2017-06-28 15:40:00,19.09,19.09,19.0,19.01,679096.0,12.2532,12.2532,12.1954,12.2018,679096.0
2017-06-28 15:50:00,19.02,19.04,18.99,19.02,1526442.0,12.2082,12.2211,12.189,12.2082,1526442.0
2017-06-29 09:30:00,19.09,19.21,19.08,19.21,317987.0,12.2532,12.3302,12.2467,12.3302,317987.0
2017-06-29 09:40:00,19.2,19.24,19.17,19.23,229992.0,12.3238,12.3494,12.3045,12.343,229992.0
2017-06-29 09:50:00,19.23,19.25,19.14,19.14,287973.0,12.343,12.3559,12.2853,12.2853,287973.0
2017-06-29 10:00:00,19.14,19.15,19.07,19.11,475799.0,12.2853,12.2917,12.2403,12.266,475799.0
2017-06-29 10:10:00,19.11,19.15,19.09,19.12,398461.0,12.266,12.2917,12.2532,12.2724,398461.0
2017-06-29 10:20:00,19.12,19.16,19.11,19.15,294711.0,12.2724,12.2981,12.266,12.2917,294711.0
2017-06-29 10:30:00,19.16,19.18,19.14,19.18,274772.0,12.2981,12.3109,12.2853,12.3109,274772.0
2017-06-29 10:40:00,19.17,19.19,19.15,19.19,256000.0,12.3045,12.3174,12.2917,12.3174,256000.0
2017-06-29 10:50:00,19.19,19.2,19.15,19.18,392613.0,12.3174,12.3238,12.2917,12.3109,392613.0
2017-06-29 11:00:00,19.18,19.18,19.13,19.14,284625.0,12.3109,12.3109,12.2788,12.2853,284625.0
2017-06-29 11:10:00,19.14,19.18,19.11,19.11,262523.0,12.2853,12.3109,12.266,12.266,262523.0
2017-06-29 11:20:00,19.11,19.12,19.05,19.08,248840.0,12.266,12.2724,12.2275,12.2467,248840.0
2017-06-29 11:30:00,19.09,19.1,19.02,19.03,220501.0,12.2532,12.2596,12.2082,12.2147,220501.0
2017-06-29 11:40:00,19.04,19.05,18.97,19.04,315855.0,12.2211,12.2275,12.1761,12.2211,315855.0
2017-06-29 11:50:00,19.04,19.06,19.02,19.05,209753.0,12.2211,12.2339,12.2082,12.2275,209753.0
2017-06-29 12:00:00,19.05,19.09,19.01,19.09,246213.0,12.2275,12.2532,12.2018,12.2532,246213.0
2017-06-29 12:10:00,19.09,19.11,19.04,19.04,112487.0,12.2532,12.266,12.2211,12.2211,112487.0
2017-06-29 12:20:00,19.05,19.09,19.02,19.02,148406.0,12.2275,12.2532,12.2082,12.2082,148406.0
2017-06-29 12:30:00,19.02,19.05,19.01,19.03,148536.0,12.2082,12.2275,12.2018,12.2147,148536.0
2017-06-29 12:40:00,19.03,19.05,19.0,19.03,154311.0,12.2147,12.2275,12.1954,12.2147,154311.0
2017-06-29 12:50:00,19.04,19.07,19.03,19.06,108178.0,12.2211,12.2403,12.2147,12.2339,108178.0
2017-06-29 13:00:00,19.06,19.11,19.03,19.05,161160.0,12.2339,12.266,12.2147,12.2275,161160.0
2017-06-29 13:10:00,19.05,19.06,18.97,18.97,149087.0,12.2275,12.2339,12.1761,12.1761,149087.0
2017-06-29 13:20:00,18.97,18.99,18.93,18.95,210936.0,12.1761,12.189,12.1505,12.1633,210936.0
2017-06-29 13:30:00,18.95,18.99,18.94,18.96,162106.0,12.1633,12.189,12.1569,12.1697,162106.0
2017-06-29 13:40:00,18.96,19.0,18.95,18.98,174425.0,12.1697,12.1954,12.1633,12.1826,174425.0
2017-06-29 13:50:00,18.98,19.0,18.97,18.99,139036.0,12.1826,12.1954,12.1761,12.189,139036.0
2017-06-29 14:00:00,19.0,19.0,18.96,18.98,250123.0,12.1954,12.1954,12.1697,12.1826,250123.0
2017-06-29 14:10:00,18.98,19.07,18.98,19.07,136816.0,12.1826,12.2403,12.1826,12.2403,136816.0
2017-06-29 14:20:00,19.07,19.07,19.04,19.07,211750.0,12.2403,12.2403,12.2211,12.2403,211750.0
2017-06-29 14:30:00,19.06,19.08,19.02,19.05,235118.0,12.2339,12.2467,12.2082,12.2275,235118.0
2017-06-29 14:40:00,19.05,19.06,19.01,19.04,153352.0,12.2275,12.2339,12.2018,12.2211,153352.0
2017-06-29 14:50:00,19.04,19.07,19.02,19.07,125816.0,12.2211,12.2403,12.2082,12.2403,125816.0
2017-06-29 15:00:00,19.07,19.08,19.02,19.03,190726.0,12.2403,12.2467,12.2082,12.2147,190726.0
2017-06-29 15:10:00,19.04,19.05,19.0,19.05,210920.0,12.2211,12.2275,12.1954,12.2275,210920.0
2017-06-29 15:20:00,19.05,19.06,19.01,19.03,322148.0,12.2275,12.2339,12.2018,12.2147,322148.0
2017-06-29 15:30:00,19.03,19.09,19.02,19.09,281078.0,12.2147,12.2532,12.2082,12.2532,281078.0
2017-06-29 15:40:00,19.09,19.09,19.01,19.02,699076.0,12.2532,12.2532,12.2018,12.2082,699076.0
2017-06-29 15:50:00,19.02,19.06,19.01,19.05,1001294.0,12.2082,12.2339,12.2018,12.2275,1001294.0
2017-06-30 09:30:00,19.15,19.15,19.07,19.09,240638.0,12.2917,12.2917,12.2403,12.2532,240638.0
2017-06-30 09:40:00,19.08,19.19,19.07,19.18,219533.0,12.2467,12.3174,12.2403,12.3109,219533.0
2017-06-30 09:50:00,19.19,19.19,19.12,19.16,197579.0,12.3174,12.3174,12.2724,12.2981,197579.0
2017-06-30 10:00:00,19.16,19.17,19.14,19.14,155644.0,12.2981,12.3045,12.2853,12.2853,155644.0
2017-06-30 10:10:00,19.13,19.14,19.06,19.09,312285.0,12.2788,12.2853,12.2339,12.2532,312285.0
2017-06-30 10:20:00,19.09,19.12,19.06,19.06,138048.0,12.2532,12.2724,12.2339,12.2339,138048.0
2017-06-30 10:30:00,19.07,19.08,19.02,19.02,302240.0,12.2403,12.2467,12.2082,12.2082,302240.0
2017-06-30 10:40:00,19.01,19.1,19.01,19.09,360164.0,12.2018,12.2596,12.2018,12.2532,360164.0
2017-06-30 10:50:00,19.1,19.1,19.02,19.02,135029.0,12.2596,12.2596,12.2082,12.2082,135029.0
2017-06-30 11:00:00,19.03,19.07,19.02,19.07,114234.0,12.2147,12.2403,12.2082,12.2403,114234.0
2017-06-30 11:10:00,19.06,19.08,19.01,19.04,169973.0,12.2339,12.2467,12.2018,12.2211,169973.0
2017-06-30 11:20:00,19.04,19.07,19.02,19.03,206420.0,12.2211,12.2403,12.2082,12.2147,206420.0
2017-06-30 11:30:00,19.04,19.1,19.03,19.09,255404.0,12.2211,12.2596,12.2147,12.2532,255404.0
2017-06-30 11:40:00,19.09,19.1,19.04,19.06,163341.0,12.2532,12.2596,12.2211,12.2339,163341.0
2017-06-30 11:50:00,19.06,19.09,19.05,19.07,144953.0,12.2339,12.2532,12.2275,12.2403,144953.0
2017-06-30 12:00:00,19.07,19.08,19.06,19.07,161795.0,12.2403,12.2467,12.2339,12.2403,161795.0
2017-06-30 12:10:00,19.07,19.07,19.02,19.03,140389.0,12.2403,12.2403,12.2082,12.2147,140389.0
2017-06-30 12:20:00,19.04,19.04,19.01,19.02,316923.0,12.2211,12.2211,12.2018,12.2082,316923.0
2017-06-30 12:30:00,19.03,19.03,19.0,19.01,120315.0,12.2147,12.2147,12.1954,12.2018,120315.0
2017-06-30 12:40:00,19.01,19.03,18.98,18.98,137907.0,12.2018,12.2147,12.1826,12.1826,137907.0
2017-06-30 12:50:00,18.98,19.04,18.98,19.04,473659.0,12.1826,12.2211,12.1826,12.2211,473659.0
2017-06-30 13:00:00,19.04,19.11,19.03,19.11,262977.0,12.2211,12.266,12.2147,12.266,262977.0
2017-06-30 13:10:00,19.11,19.17,19.1,19.13,439430.0,12.266,12.3045,12.2596,12.2788,439430.0
2017-06-30 13:20:00,19.12,19.15,19.09,19.13,432448.0,12.2724,12.2917,12.2532,12.2788,432448.0
2017-06-30 13:30:00,19.13,19.17,19.09,19.17,114610.0,12.2788,12.3045,12.2532,12.3045,114610.0
2017-06-30 13:40:00,19.16,19.17,19.12,19.15,102777.0,12.2981,12.3045,12.2724,12.2917,102777.0
2017-06-30 13:50:00,19.14,19.17,19.13,19.16,121306.0,12.2853,12.3045,12.2788,12.2981,121306.0
2017-06-30 14:00:00,19.16,19.18,19.13,19.16,221694.0,12.2981,12.3109,12.2788,12.2981,221694.0
2017-06-30 14:10:00,19.16,19.18,19.14,19.15,371513.0,12.2981,12.3109,12.2853,12.2917,371513.0
2017-06-30 14:20:00,19.14,19.21,19.14,19.21,225836.0,12.2853,12.3302,12.2853,12.3302,225836.0
2017-06-30 14:30:00,19.21,19.22,19.17,19.18,260423.0,12.3302,12.3366,12.3045,12.3109,260423.0
2017-06-30 14:40:00,19.18,19.19,19.13,19.14,168228.0,12.3109,12.3174,12.2788,12.2853,168228.0
2017-06-30 14:50:00,19.14,19.22,19.13,19.2,311562.0,12.2853,12.3366,12.2788,12.3238,311562.0
2017-06-30 15:00:00,19.2,19.21,19.17,19.19,279231.0,12.3238,12.3302,12.3045,12.3174,279231.0
2017-06-30 15:10:00,19.19,19.22,19.18,19.21,158984.0,12.3174,12.3366,12.3109,12.3302,158984.0
2017-06-30 15:20:00,19.21,19.23,19.21,19.22,252396.0,12.3302,12.343,12.3302,12.3366,252396.0
2017-06-30 15:30:00,19.23,19.23,19.18,19.19,498891.0,12.343,12.343,12.3109,12.3174,498891.0
2017-06-30 15:40:00,19.19,19.25,19.17,19.21,630201.0,12.3174,12.3559,12.3045,12.3302,630201.0
2017-06-30 15:50:00,19.22,19.22,19.16,19.17,1651723.0,12.3366,12.3366,12.2981,12.3045,1651723.0
2017-07-03 09:30:00,19.17,19.25,19.16,19.25,346996.0,12.3045,12.3559,12.2981,12.3559,346996.0
2017-07-03 09:40:00,19.25,19.34,19.24,19.3,395670.0,12.3559,12.4136,12.3494,12.388,395670.0
2017-07-03 09:50:00,19.31,19.37,19.28,19.37,228378.0,12.3944,12.4329,12.3751,12.4329,228378.0
2017-07-03 10:00:00,19.37,19.45,19.36,19.44,254321.0,12.4329,12.4842,12.4265,12.4778,254321.0
2017-07-03 10:10:00,19.44,19.49,19.41,19.46,288825.0,12.4778,12.5099,12.4586,12.4907,288825.0
2017-07-03 10:20:00,19.46,19.47,19.45,19.47,286049.0,12.4907,12.4971,12.4842,12.4971,286049.0
2017-07-03 10:30:00,19.47,19.53,19.45,19.53,297606.0,12.4971,12.5356,12.4842,12.5356,297606.0
2017-07-03 10:40:00,19.53,19.58,19.52,19.56,275653.0,12.5356,12.5677,12.5292,12.5548,275653.0
2017-07-03 10:50:00,19.56,19.58,19.52,19.56,194764.0,12.5548,12.5677,12.5292,12.5548,194764.0
2017-07-03 11:00:00,19.56,19.63,19.56,19.59,250052.0,12.5548,12.5998,12.5548,12.5741,250052.0
2017-07-03 11:10:00,19.58,19.61,19.54,19.61,213333.0,12.5677,12.5869,12.542,12.5869,213333.0
2017-07-03 11:20:00,19.61,19.61,19.53,19.58,193446.0,12.5869,12.5869,12.5356,12.5677,193446.0
2017-07-03 11:30:00,19.58,19.63,19.57,19.61,131210.0,12.5677,12.5998,12.5613,12.5869,131210.0
2017-07-03 11:40:00,19.62,19.65,19.6,19.63,191859.0,12.5934,12.6126,12.5805,12.5998,191859.0
2017-07-03 11:50:00,19.63,19.65,19.61,19.61,202996.0,12.5998,12.6126,12.5869,12.5869,202996.0
2017-07-03 12:00:00,19.62,19.63,19.55,19.56,183496.0,12.5934,12.5998,12.5484,12.5548,183496.0
2017-07-03 12:10:00,19.56,19.59,19.53,19.58,209624.0,12.5548,12.5741,12.5356,12.5677,209624.0
2017-07-03 12:20:00,19.58,19.6,19.56,19.57,187444.0,12.5677,12.5805,12.5548,12.5613,187444.0
2017-07-03 12:30:00,19.56,19.57,19.51,19.55,331580.0,12.5548,12.5613,12.5227,12.5484,331580.0
2017-07-03 12:40:00,19.55,19.59,19.55,19.57,382256.0,12.5484,12.5741,12.5484,12.5613,382256.0
2017-07-03 12:50:00,19.57,19.59,19.5,19.51,541318.0,12.5613,12.5741,12.5163,12.5227,541318.0
2017-07-05 09:30:00,19.44,19.48,19.38,19.38,355419.0,12.4778,12.5035,12.4393,12.4393,355419.0
2017-07-05 09:40:00,19.37,19.44,19.37,19.41,206945.0,12.4329,12.4778,12.4329,12.4586,206945.0
2017-07-05 09:50:00,19.41,19.42,19.37,19.42,184254.0,12.4586,12.465,12.4329,12.465,184254.0
2017-07-05 10:00:00,19.42,19.43,19.28,19.3,295763.0,12.465,12.4714,12.3751,12.388,295763.0
2017-07-05 10:10:00,19.29,19.31,19.24,19.3,302434.0,12.3815,12.3944,12.3494,12.388,302434.0
2017-07-05 10:20:00,19.3,19.31,19.25,19.3,240653.0,12.388,12.3944,12.3559,12.388,240653.0
2017-07-05 10:30:00,19.3,19.4,19.27,19.32,336417.0,12.388,12.4521,12.3687,12.4008,336417.0
2017-07-05 10:40:00,19.32,19.41,19.32,19.37,325297.0,12.4008,12.4586,12.4008,12.4329,325297.0
2017-07-05 10:50:00,19.37,19.37,19.29,19.31,227410.0,12.4329,12.4329,12.3815,12.3944,227410.0
2017-07-05 11:00:00,19.32,19.38,19.31,19.37,206158.0,12.4008,12.4393,12.3944,12.4329,206158.0
2017-07-05 11:10:00,19.36,19.38,19.34,19.38,196634.0,12.4265,12.4393,12.4136,12.4393,196634.0
2017-07-05 11:20:00,19.38,19.38,19.28,19.29,161911.0,12.4393,12.4393,12.3751,12.3815,161911.0
2017-07-05 11:30:00,19.29,19.31,19.24,19.31,106724.0,12.3815,12.3944,12.3494,12.3944,106724.0
2017-07-05 11:40:00,19.31,19.36,19.3,19.36,121639.0,12.3944,12.4265,12.388,12.4265,121639.0
2017-07-05 11:50:00,19.35,19.37,19.32,19.34,118512.0,12.42,12.4329,12.4008,12.4136,118512.0
2017-07-05 12:00:00,19.33,19.34,19.31,19.32,121804.0,12.4072,12.4136,12.3944,12.4008,121804.0
2017-07-05 12:10:00,19.32,19.35,19.29,19.35,98406.0,12.4008,12.42,12.3815,12.42,98406.0
2017-07-05 12:20:00,19.35,19.36,19.31,19.32,74741.0,12.42,12.4265,12.3944,12.4008,74741.0
2017-07-05 12:30:00,19.32,19.36,19.32,19.35,135541.0,12.4008,12.4265,12.4008,12.42,135541.0
2017-07-05 12:40:00,19.35,19.36,19.33,19.33,91157.0,12.42,12.4265,12.4072,12.4072,91157.0
2017-07-05 12:50:00,19.33,19.36,19.31,19.31,81677.0,12.4072,12.4265,12.3944,12.3944,81677.0
2017-07-05 13:00:00,19.32,19.34,19.29,19.29,117334.0,12.4008,12.4136,12.3815,12.3815,117334.0
2017-07-05 13:10:00,19.3,19.32,19.27,19.29,160861.0,12.388,12.4008,12.3687,12.3815,160861.0
2017-07-05 13:20:00,19.28,19.29,19.23,19.24,125969.0,12.3751,12.3815,12.343,12.3494,125969.0
2017-07-05 13:30:00,19.25,19.3,19.21,19.3,281245.0,12.3559,12.388,12.3302,12.388,281245.0
2017-07-05 13:40:00,19.3,19.3,19.27,19.28,132879.0,12.388,12.388,12.3687,12.3751,132879.0
2017-07-05 13:50:00,19.28,19.28,19.26,19.27,119938.0,12.3751,12.3751,12.3623,12.3687,119938.0
2017-07-05 14:00:00,19.27,19.3,19.26,19.29,153821.0,12.3687,12.388,12.3623,12.3815,153821.0
2017-07-05 14:10:00,19.29,19.35,19.28,19.33,287304.0,12.3815,12.42,12.3751,12.4072,287304.0
2017-07-05 14:20:00,19.33,19.34,19.28,19.29,142530.0,12.4072,12.4136,12.3751,12.3815,142530.0
2017-07-05 14:30:00,19.29,19.31,19.26,19.3,122552.0,12.3815,12.3944,12.3623,12.388,122552.0
2017-07-05 14:40:00,19.3,19.31,19.23,19.25,128150.0,12.388,12.3944,12.343,12.3559,128150.0
2017-07-05 14:50:00,19.25,19.26,19.21,19.23,120794.0,12.3559,12.3623,12.3302,12.343,120794.0
2017-07-05 15:00:00,19.23,19.27,19.22,19.26,169064.0,12.343,12.3687,12.3366,12.3623,169064.0
2017-07-05 15:10:00,19.25,19.29,19.25,19.28,193811.0,12.3559,12.3815,12.3559,12.3751,193811.0
2017-07-05 15:20:00,19.29,19.3,19.26,19.29,200513.0,12.3815,12.388,12.3623,12.3815,200513.0
2017-07-05 15:30:00,19.29,19.32,19.28,19.32,212002.0,12.3815,12.4008,12.3751,12.4008,212002.0
2017-07-05 15:40:00,19.32,19.33,19.28,19.28,305819.0,12.4008,12.4072,12.3751,12.3751,305819.0
2017-07-05 15:50:00,19.28,19.32,19.28,19.3,829546.0,12.3751,12.4008,12.3751,12.388,829546.0
2017-07-06 09:30:00,19.36,19.36,19.27,19.32,245160.0,12.4265,12.4265,12.3687,12.4008,245160.0
2017-07-06 09:40:00,19.32,19.38,19.3,19.37,200872.0,12.4008,12.4393,12.388,12.4329,200872.0
2017-07-06 09:50:00,19.37,19.4,19.31,19.32,124460.0,12.4329,12.4521,12.3944,12.4008,124460.0
2017-07-06 10:00:00,19.32,19.35,19.25,19.29,169288.0,12.4008,12.42,12.3559,12.3815,169288.0
2017-07-06 10:10:00,19.28,19.35,19.27,19.34,194285.0,12.3751,12.42,12.3687,12.4136,194285.0
2017-07-06 10:20:00,19.33,19.38,19.31,19.34,164244.0,12.4072,12.4393,12.3944,12.4136,164244.0
2017-07-06 10:30:00,19.34,19.34,19.27,19.29,161257.0,12.4136,12.4136,12.3687,12.3815,161257.0
2017-07-06 10:40:00,19.29,19.32,19.26,19.27,182354.0,12.3815,12.4008,12.3623,12.3687,182354.0
2017-07-06 10:50:00,19.27,19.28,19.22,19.24,147561.0,12.3687,12.3751,12.3366,12.3494,147561.0
2017-07-06 11:00:00,19.24,19.44,19.23,19.4,260060.0,12.3494,12.4778,12.343,12.4521,260060.0
2017-07-06 11:10:00,19.39,19.39,19.32,19.32,120843.0,12.4457,12.4457,12.4008,12.4008,120843.0
2017-07-06 11:20:00,19.32,19.36,19.28,19.36,142795.0,12.4008,12.4265,12.3751,12.4265,142795.0
2017-07-06 11:30:00,19.36,19.39,19.31,19.34,217759.0,12.4265,12.4457,12.3944,12.4136,217759.0
2017-07-06 11:40:00,19.34,19.34,19.26,19.27,99291.0,12.4136,12.4136,12.3623,12.3687,99291.0
2017-07-06 11:50:00,19.27,19.29,19.23,19.27,123930.0,12.3687,12.3815,12.343,12.3687,123930.0
2017-07-06 12:00:00,19.27,19.3,19.26,19.27,129490.0,12.3687,12.388,12.3623,12.3687,129490.0
2017-07-06 12:10:00,19.27,19.3,19.23,19.29,89114.0,12.3687,12.388,12.343,12.3815,89114.0
2017-07-06 12:20:00,19.29,19.31,19.28,19.28,129307.0,12.3815,12.3944,12.3751,12.3751,129307.0
2017-07-06 12:30:00,19.28,19.3,19.25,19.27,67088.0,12.3751,12.388,12.3559,12.3687,67088.0
2017-07-06 12:40:00,19.27,19.28,19.23,19.25,82098.0,12.3687,12.3751,12.343,12.3559,82098.0
2017-07-06 12:50:00,19.25,19.26,19.22,19.23,65205.0,12.3559,12.3623,12.3366,12.343,65205.0
2017-07-06 13:00:00,19.23,19.26,19.22,19.23,138466.0,12.343,12.3623,12.3366,12.343,138466.0
2017-07-06 13:10:00,19.23,19.28,19.23,19.27,87198.0,12.343,12.3751,12.343,12.3687,87198.0
2017-07-06 13:20:00,19.27,19.28,19.24,19.26,87465.0,12.3687,12.3751,12.3494,12.3623,87465.0
2017-07-06 13:30:00,19.25,19.25,19.18,19.2,165582.0,12.3559,12.3559,12.3109,12.3238,165582.0
2017-07-06 13:40:00,19.2,19.2,19.15,19.18,88486.0,12.3238,12.3238,12.2917,12.3109,88486.0
2017-07-06 13:50:00,19.17,19.2,19.16,19.17,108902.0,12.3045,12.3238,12.2981,12.3045,108902.0
2017-07-06 14:00:00,19.18,19.2,19.14,19.16,246463.0,12.3109,12.3238,12.2853,12.2981,246463.0
2017-07-06 14:10:00,19.16,19.2,19.14,19.18,152263.0,12.2981,12.3238,12.2853,12.3109,152263.0
2017-07-06 14:20:00,19.18,19.2,19.15,19.19,66398.0,12.3109,12.3238,12.2917,12.3174,66398.0
2017-07-06 14:30:00,19.18,19.2,19.16,19.18,63563.0,12.3109,12.3238,12.2981,12.3109,63563.0
2017-07-06 14:40:00,19.18,19.2,19.16,19.18,107688.0,12.3109,12.3238,12.2981,12.3109,107688.0
2017-07-06 14:50:00,19.18,19.21,19.18,19.2,113547.0,12.3109,12.3302,12.3109,12.3238,113547.0
2017-07-06 15:00:00,19.19,19.22,19.17,19.2,158928.0,12.3174,12.3366,12.3045,12.3238,158928.0
2017-07-06 15:10:00,19.21,19.22,19.18,19.18,98676.0,12.3302,12.3366,12.3109,12.3109,98676.0
2017-07-06 15:20:00,19.18,19.19,19.15,19.16,118482.0,12.3109,12.3174,12.2917,12.2981,118482.0
2017-07-06 15:30:00,19.15,19.16,19.12,19.14,211554.0,12.2917,12.2981,12.2724,12.2853,211554.0
2017-07-06 15:40:00,19.14,19.14,19.1,19.12,336486.0,12.2853,12.2853,12.2596,12.2724,336486.0
2017-07-06 15:50:00,19.12,19.15,19.1,19.14,610899.0,12.2724,12.2917,12.2596,12.2853,610899.0
2017-07-07 09:30:00,19.13,19.21,19.13,19.18,520544.0,12.2788,12.3302,12.2788,12.3109,520544.0
2017-07-07 09:40:00,19.18,19.19,19.09,19.14,232878.0,12.3109,12.3174,12.2532,12.2853,232878.0
2017-07-07 09:50:00,19.15,19.16,19.08,19.09,115596.0,12.2917,12.2981,12.2467,12.2532,115596.0
2017-07-07 10:00:00,19.08,19.09,19.0,19.0,226367.0,12.2467,12.2532,12.1954,12.1954,226367.0
2017-07-07 10:10:00,19.01,19.02,18.96,18.98,256507.0,12.2018,12.2082,12.1697,12.1826,256507.0
2017-07-07 10:20:00,18.97,19.01,18.93,18.94,213422.0,12.1761,12.2018,12.1505,12.1569,213422.0
2017-07-07 10:30:00,18.94,18.96,18.92,18.96,162796.0,12.1569,12.1697,12.144,12.1697,162796.0
2017-07-07 10:40:00,18.96,19.02,18.96,19.0,191834.0,12.1697,12.2082,12.1697,12.1954,191834.0
2017-07-07 10:50:00,19.0,19.03,18.98,19.01,147303.0,12.1954,12.2147,12.1826,12.2018,147303.0
2017-07-07 11:00:00,19.02,19.07,19.01,19.04,303569.0,12.2082,12.2403,12.2018,12.2211,303569.0
2017-07-07 11:10:00,19.03,19.08,19.03,19.07,250760.0,12.2147,12.2467,12.2147,12.2403,250760.0
2017-07-07 11:20:00,19.07,19.13,19.04,19.11,145395.0,12.2403,12.2788,12.2211,12.266,145395.0
2017-07-07 11:30:00,19.11,19.14,19.1,19.12,134842.0,12.266,12.2853,12.2596,12.2724,134842.0
2017-07-07 11:40:00,19.12,19.13,19.09,19.11,110387.0,12.2724,12.2788,12.2532,12.266,110387.0
2017-07-07 11:50:00,19.11,19.12,19.08,19.09,77255.0,12.266,12.2724,12.2467,12.2532,77255.0
2017-07-07 12:00:00,19.09,19.13,19.08,19.12,110101.0,12.2532,12.2788,12.2467,12.2724,110101.0
2017-07-07 12:10:00,19.11,19.15,19.11,19.13,137283.0,12.266,12.2917,12.266,12.2788,137283.0
2017-07-07 12:20:00,19.13,19.14,19.09,19.11,118726.0,12.2788,12.2853,12.2532,12.266,118726.0
2017-07-07 12:30:00,19.11,19.14,19.11,19.13,125040.0,12.266,12.2853,12.266,12.2788,125040.0
2017-07-07 12:40:00,19.13,19.13,19.09,19.09,105195.0,12.2788,12.2788,12.2532,12.2532,105195.0
2017-07-07 12:50:00,19.09,19.1,19.07,19.07,54071.0,12.2532,12.2596,12.2403,12.2403,54071.0
2017-07-07 13:00:00,19.07,19.09,19.05,19.09,94156.0,12.2403,12.2532,12.2275,12.2532,94156.0
2017-07-07 13:10:00,19.09,19.09,19.06,19.06,54994.0,12.2532,12.2532,12.2339,12.2339,54994.0
2017-07-07 13:20:00,19.07,19.09,19.06,19.08,104337.0,12.2403,12.2532,12.2339,12.2467,104337.0
2017-07-07 13:30:00,19.08,19.12,19.08,19.12,108558.0,12.2467,12.2724,12.2467,12.2724,108558.0
2017-07-07 13:40:00,19.12,19.13,19.1,19.11,72741.0,12.2724,12.2788,12.2596,12.266,72741.0
2017-07-07 13:50:00,19.11,19.11,19.09,19.11,68831.0,12.266,12.266,12.2532,12.266,68831.0
2017-07-07 14:00:00,19.11,19.12,19.1,19.11,66864.0,12.266,12.2724,12.2596,12.266,66864.0
2017-07-07 14:10:00,19.11,19.16,19.1,19.14,200282.0,12.266,12.2981,12.2596,12.2853,200282.0
2017-07-07 14:20:00,19.13,19.15,19.12,19.13,61097.0,12.2788,12.2917,12.2724,12.2788,61097.0
2017-07-07 14:30:00,19.13,19.13,19.1,19.11,68512.0,12.2788,12.2788,12.2596,12.266,68512.0
2017-07-07 14:40:00,19.12,19.14,19.1,19.11,127618.0,12.2724,12.2853,12.2596,12.266,127618.0
2017-07-07 14:50:00,19.11,19.13,19.09,19.11,106242.0,12.266,12.2788,12.2532,12.266,106242.0
2017-07-07 15:00:00,19.11,19.12,19.1,19.11,101110.0,12.266,12.2724,12.2596,12.266,101110.0
2017-07-07 15:10:00,19.11,19.14,19.11,19.14,102695.0,12.266,12.2853,12.266,12.2853,102695.0
2017-07-07 15:20:00,19.14,19.16,19.11,19.12,165915.0,12.2853,12.2981,12.266,12.2724,165915.0
2017-07-07 15:30:00,19.13,19.18,19.11,19.18,221636.0,12.2788,12.3109,12.266,12.3109,221636.0
2017-07-07 15:40:00,19.18,19.2,19.16,19.17,314201.0,12.3109,12.3238,12.2981,12.3045,314201.0
2017-07-07 15:50:00,19.18,19.19,19.15,19.16,525712.0,12.3109,12.3174,12.2917,12.2981,525712.0
2017-07-10 09:30:00,19.09,19.11,19.06,19.09,231737.0,12.2532,12.266,12.2339,12.2532,231737.0
2017-07-10 09:40:00,19.08,19.16,19.07,19.14,204800.0,12.2467,12.2981,12.2403,12.2853,204800.0
2017-07-10 09:50:00,19.14,19.16,19.1,19.1,162203.0,12.2853,12.2981,12.2596,12.2596,162203.0
2017-07-10 10:00:00,19.1,19.14,19.08,19.09,195510.0,12.2596,12.2853,12.2467,12.2532,195510.0
2017-07-10 10:10:00,19.09,19.1,19.06,19.09,155322.0,12.2532,12.2596,12.2339,12.2532,155322.0
2017-07-10 10:20:00,19.09,19.11,19.06,19.07,153285.0,12.2532,12.266,12.2339,12.2403,153285.0
2017-07-10 10:30:00,19.08,19.1,19.03,19.05,99656.0,12.2467,12.2596,12.2147,12.2275,99656.0
2017-07-10 10:40:00,19.06,19.06,18.99,19.01,184326.0,12.2339,12.2339,12.189,12.2018,184326.0
2017-07-10 10:50:00,19.01,19.05,18.98,19.05,173800.0,12.2018,12.2275,12.1826,12.2275,173800.0
2017-07-10 11:00:00,19.04,19.08,19.03,19.06,131140.0,12.2211,12.2467,12.2147,12.2339,131140.0
2017-07-10 11:10:00,19.07,19.08,19.03,19.07,190722.0,12.2403,12.2467,12.2147,12.2403,190722.0
2017-07-10 11:20:00,19.07,19.1,19.04,19.05,186514.0,12.2403,12.2596,12.2211,12.2275,186514.0
2017-07-10 11:30:00,19.05,19.06,19.01,19.02,90675.0,12.2275,12.2339,12.2018,12.2082,90675.0
2017-07-10 11:40:00,19.02,19.04,19.0,19.04,115083.0,12.2082,12.2211,12.1954,12.2211,115083.0
2017-07-10 11:50:00,19.04,19.05,19.03,19.05,131627.0,12.2211,12.2275,12.2147,12.2275,131627.0
2017-07-10 12:00:00,19.04,19.07,19.04,19.06,171848.0,12.2211,12.2403,12.2211,12.2339,171848.0
2017-07-10 12:10:00,19.06,19.07,19.03,19.05,101407.0,12.2339,12.2403,12.2147,12.2275,101407.0
2017-07-10 12:20:00,19.05,19.07,19.04,19.05,92365.0,12.2275,12.2403,12.2211,12.2275,92365.0
2017-07-10 12:30:00,19.05,19.07,19.04,19.05,121686.0,12.2275,12.2403,12.2211,12.2275,121686.0
2017-07-10 12:40:00,19.05,19.07,19.05,19.07,129549.0,12.2275,12.2403,12.2275,12.2403,129549.0
2017-07-10 12:50:00,19.07,19.12,19.06,19.11,167829.0,12.2403,12.2724,12.2339,12.266,167829.0
2017-07-10 13:00:00,19.11,19.11,19.08,19.09,123952.0,12.266,12.266,12.2467,12.2532,123952.0
2017-07-10 13:10:00,19.09,19.09,19.05,19.07,144564.0,12.2532,12.2532,12.2275,12.2403,144564.0
2017-07-10 13:20:00,19.08,19.09,19.05,19.06,120262.0,12.2467,12.2532,12.2275,12.2339,120262.0
2017-07-10 13:30:00,19.06,19.08,19.05,19.07,75746.0,12.2339,12.2467,12.2275,12.2403,75746.0
2017-07-10 13:40:00,19.07,19.09,19.05,19.07,114462.0,12.2403,12.2532,12.2275,12.2403,114462.0
2017-07-10 13:50:00,19.07,19.09,19.05,19.07,159351.0,12.2403,12.2532,12.2275,12.2403,159351.0
2017-07-10 14:00:00,19.07,19.1,19.07,19.08,150288.0,12.2403,12.2596,12.2403,12.2467,150288.0
2017-07-10 14:10:00,19.08,19.1,19.05,19.06,145273.0,12.2467,12.2596,12.2275,12.2339,145273.0
2017-07-10 14:20:00,19.06,19.09,19.04,19.04,139859.0,12.2339,12.2532,12.2211,12.2211,139859.0
2017-07-10 14:30:00,19.04,19.08,19.03,19.07,94282.0,12.2211,12.2467,12.2147,12.2403,94282.0
2017-07-10 14:40:00,19.07,19.1,19.06,19.08,96233.0,12.2403,12.2596,12.2339,12.2467,96233.0
2017-07-10 14:50:00,19.09,19.09,19.05,19.07,100851.0,12.2532,12.2532,12.2275,12.2403,100851.0
2017-07-10 15:00:00,19.07,19.09,19.04,19.07,193764.0,12.2403,12.2532,12.2211,12.2403,193764.0
2017-07-10 15:10:00,19.08,19.1,19.07,19.1,141993.0,12.2467,12.2596,12.2403,12.2596,141993.0
2017-07-10 15:20:00,19.1,19.1,19.07,19.1,153216.0,12.2596,12.2596,12.2403,12.2596,153216.0
2017-07-10 15:30:00,19.1,19.1,19.07,19.08,187051.0,12.2596,12.2596,12.2403,12.2467,187051.0
2017-07-10 15:40:00,19.08,19.09,19.07,19.09,280051.0,12.2467,12.2532,12.2403,12.2532,280051.0
2017-07-10 15:50:00,19.09,19.09,19.07,19.07,507328.0,12.2532,12.2532,12.2403,12.2403,507328.0
2017-07-11 09:30:00,19.06,19.07,18.99,18.99,214518.0,12.2339,12.2403,12.189,12.189,214518.0
2017-07-11 09:40:00,18.98,19.05,18.96,19.02,159750.0,12.1826,12.2275,12.1697,12.2082,159750.0
2017-07-11 09:50:00,19.02,19.05,19.0,19.01,175841.0,12.2082,12.2275,12.1954,12.2018,175841.0
2017-07-11 10:00:00,19.01,19.03,18.97,18.97,175765.0,12.2018,12.2147,12.1761,12.1761,175765.0
2017-07-11 10:10:00,18.98,19.0,18.97,18.98,171934.0,12.1826,12.1954,12.1761,12.1826,171934.0
2017-07-11 10:20:00,18.98,19.01,18.97,18.99,144995.0,12.1826,12.2018,12.1761,12.189,144995.0
2017-07-11 10:30:00,19.0,19.03,18.98,19.02,278819.0,12.1954,12.2147,12.1826,12.2082,278819.0
2017-07-11 10:40:00,19.02,19.06,19.02,19.03,206522.0,12.2082,12.2339,12.2082,12.2147,206522.0
2017-07-11 10:50:00,19.04,19.07,19.02,19.05,256121.0,12.2211,12.2403,12.2082,12.2275,256121.0
2017-07-11 11:00:00,19.05,19.06,19.03,19.04,90859.0,12.2275,12.2339,12.2147,12.2211,90859.0
2017-07-11 11:10:00,19.04,19.08,19.02,19.07,276480.0,12.2211,12.2467,12.2082,12.2403,276480.0
2017-07-11 11:20:00,19.06,19.07,18.99,19.0,233409.0,12.2339,12.2403,12.189,12.1954,233409.0
2017-07-11 11:30:00,18.99,19.03,18.98,19.02,137692.0,12.189,12.2147,12.1826,12.2082,137692.0
2017-07-11 11:40:00,19.02,19.07,18.99,19.04,131376.0,12.2082,12.2403,12.189,12.2211,131376.0
2017-07-11 11:50:00,19.04,19.09,19.04,19.09,160845.0,12.2211,12.2532,12.2211,12.2532,160845.0
2017-07-11 12:00:00,19.09,19.12,19.06,19.1,159825.0,12.2532,12.2724,12.2339,12.2596,159825.0
2017-07-11 12:10:00,19.1,19.11,19.07,19.07,97702.0,12.2596,12.266,12.2403,12.2403,97702.0
2017-07-11 12:20:00,19.07,19.09,19.06,19.07,63137.0,12.2403,12.2532,12.2339,12.2403,63137.0
2017-07-11 12:30:00,19.07,19.1,19.06,19.09,86207.0,12.2403,12.2596,12.2339,12.2532,86207.0
2017-07-11 12:40:00,19.09,19.1,19.07,19.09,114125.0,12.2532,12.2596,12.2403,12.2532,114125.0
2017-07-11 12:50:00,19.08,19.09,19.05,19.07,154594.0,12.2467,12.2532,12.2275,12.2403,154594.0
2017-07-11 13:00:00,19.08,19.12,19.07,19.11,84727.0,12.2467,12.2724,12.2403,12.266,84727.0
2017-07-11 13:10:00,19.11,19.11,19.07,19.07,92735.0,12.266,12.266,12.2403,12.2403,92735.0
2017-07-11 13:20:00,19.07,19.08,19.04,19.05,165886.0,12.2403,12.2467,12.2211,12.2275,165886.0
2017-07-11 13:30:00,19.05,19.08,19.04,19.08,103615.0,12.2275,12.2467,12.2211,12.2467,103615.0
2017-07-11 13:40:00,19.07,19.14,19.07,19.13,494871.0,12.2403,12.2853,12.2403,12.2788,494871.0
2017-07-11 13:50:00,19.13,19.17,19.12,19.16,146628.0,12.2788,12.3045,12.2724,12.2981,146628.0
2017-07-11 14:00:00,19.16,19.19,19.16,19.19,233505.0,12.2981,12.3174,12.2981,12.3174,233505.0
2017-07-11 14:10:00,19.19,19.21,19.16,19.17,151907.0,12.3174,12.3302,12.2981,12.3045,151907.0
2017-07-11 14:20:00,19.16,19.18,19.15,19.17,246520.0,12.2981,12.3109,12.2917,12.3045,246520.0
2017-07-11 14:30:00,19.17,19.2,19.16,19.18,245037.0,12.3045,12.3238,12.2981,12.3109,245037.0
2017-07-11 14:40:00,19.18,19.18,19.17,19.17,152540.0,12.3109,12.3109,12.3045,12.3045,152540.0
2017-07-11 14:50:00,19.17,19.19,19.14,19.14,264437.0,12.3045,12.3174,12.2853,12.2853,264437.0
2017-07-11 15:00:00,19.14,19.15,19.11,19.14,200741.0,12.2853,12.2917,12.266,12.2853,200741.0
2017-07-11 15:10:00,19.14,19.16,19.13,19.16,199844.0,12.2853,12.2981,12.2788,12.2981,199844.0
2017-07-11 15:20:00,19.16,19.17,19.15,19.15,263536.0,12.2981,12.3045,12.2917,12.2917,263536.0
2017-07-11 15:30:00,19.16,19.21,19.15,19.21,265060.0,12.2981,12.3302,12.2917,12.3302,265060.0
2017-07-11 15:40:00,19.21,19.23,19.2,19.22,505193.0,12.3302,12.343,12.3238,12.3366,505193.0
2017-07-11 15:50:00,19.21,19.23,19.21,19.21,792422.0,12.3302,12.343,12.3302,12.3302,792422.0
2017-07-12 09:30:00,19.35,19.35,19.25,19.28,522421.0,12.42,12.42,12.3559,12.3751,522421.0
2017-07-12 09:40:00,19.27,19.35,19.27,19.33,162070.0,12.3687,12.42,12.3687,12.4072,162070.0
2017-07-12 09:50:00,19.34,19.38,19.32,19.37,269344.0,12.4136,12.4393,12.4008,12.4329,269344.0
2017-07-12 10:00:00,19.37,19.41,19.34,19.39,278035.0,12.4329,12.4586,12.4136,12.4457,278035.0
2017-07-12 10:10:00,19.38,19.43,19.35,19.43,319959.0,12.4393,12.4714,12.42,12.4714,319959.0
2017-07-12 10:20:00,19.43,19.44,19.36,19.36,131281.0,12.4714,12.4778,12.4265,12.4265,131281.0
2017-07-12 10:30:00,19.36,19.47,19.33,19.45,480371.0,12.4265,12.4971,12.4072,12.4842,480371.0
2017-07-12 10:40:00,19.45,19.46,19.35,19.37,429260.0,12.4842,12.4907,12.42,12.4329,429260.0
2017-07-12 10:50:00,19.37,19.38,19.3,19.3,186427.0,12.4329,12.4393,12.388,12.388,186427.0
2017-07-12 11:00:00,19.31,19.33,19.27,19.29,163053.0,12.3944,12.4072,12.3687,12.3815,163053.0
2017-07-12 11:10:00,19.29,19.34,19.28,19.34,106452.0,12.3815,12.4136,12.3751,12.4136,106452.0
2017-07-12 11:20:00,19.34,19.39,19.33,19.39,106840.0,12.4136,12.4457,12.4072,12.4457,106840.0
2017-07-12 11:30:00,19.38,19.41,19.38,19.41,64308.0,12.4393,12.4586,12.4393,12.4586,64308.0
2017-07-12 11:40:00,19.41,19.42,19.36,19.42,105796.0,12.4586,12.465,12.4265,12.465,105796.0
2017-07-12 11:50:00,19.42,19.44,19.41,19.43,154543.0,12.465,12.4778,12.4586,12.4714,154543.0
2017-07-12 12:00:00,19.42,19.45,19.41,19.45,49672.0,12.465,12.4842,12.4586,12.4842,49672.0
2017-07-12 12:10:00,19.45,19.47,19.42,19.46,183859.0,12.4842,12.4971,12.465,12.4907,183859.0
2017-07-12 12:20:00,19.46,19.47,19.44,19.46,92397.0,12.4907,12.4971,12.4778,12.4907,92397.0
2017-07-12 12:30:00,19.46,19.47,19.43,19.44,105409.0,12.4907,12.4971,12.4714,12.4778,105409.0
2017-07-12 12:40:00,19.44,19.45,19.42,19.42,64629.0,12.4778,12.4842,12.465,12.465,64629.0
2017-07-12 12:50:00,19.42,19.46,19.42,19.45,120169.0,12.465,12.4907,12.465,12.4842,120169.0
2017-07-12 13:00:00,19.45,19.5,19.44,19.47,187649.0,12.4842,12.5163,12.4778,12.4971,187649.0
2017-07-12 13:10:00,19.48,19.48,19.42,19.43,127816.0,12.5035,12.5035,12.465,12.4714,127816.0
2017-07-12 13:20:00,19.43,19.44,19.41,19.42,69770.0,12.4714,12.4778,12.4586,12.465,69770.0
2017-07-12 13:30:00,19.43,19.48,19.42,19.48,86728.0,12.4714,12.5035,12.465,12.5035,86728.0
2017-07-12 13:40:00,19.48,19.48,19.44,19.45,150389.0,12.5035,12.5035,12.4778,12.4842,150389.0
2017-07-12 13:50:00,19.46,19.47,19.44,19.46,84708.0,12.4907,12.4971,12.4778,12.4907,84708.0
2017-07-12 14:00:00,19.46,19.47,19.43,19.45,159726.0,12.4907,12.4971,12.4714,12.4842,159726.0
2017-07-12 14:10:00,19.45,19.48,19.44,19.48,97406.0,12.4842,12.5035,12.4778,12.5035,97406.0
2017-07-12 14:20:00,19.48,19.49,19.45,19.47,168151.0,12.5035,12.5099,12.4842,12.4971,168151.0
2017-07-12 14:30:00,19.46,19.49,19.44,19.46,141218.0,12.4907,12.5099,12.4778,12.4907,141218.0
2017-07-12 14:40:00,19.46,19.49,19.46,19.49,119223.0,12.4907,12.5099,12.4907,12.5099,119223.0
2017-07-12 14:50:00,19.49,19.49,19.47,19.49,238978.0,12.5099,12.5099,12.4971,12.5099,238978.0
2017-07-12 15:00:00,19.49,19.5,19.47,19.48,179689.0,12.5099,12.5163,12.4971,12.5035,179689.0
2017-07-12 15:10:00,19.48,19.49,19.45,19.46,181547.0,12.5035,12.5099,12.4842,12.4907,181547.0
2017-07-12 15:20:00,19.46,19.48,19.41,19.42,220388.0,12.4907,12.5035,12.4586,12.465,220388.0
2017-07-12 15:30:00,19.43,19.44,19.39,19.4,396070.0,12.4714,12.4778,12.4457,12.4521,396070.0
2017-07-12 15:40:00,19.4,19.43,19.37,19.42,408296.0,12.4521,12.4714,12.4329,12.465,408296.0
2017-07-12 15:50:00,19.43,19.43,19.39,19.41,996189.0,12.4714,12.4714,12.4457,12.4586,996189.0
2017-07-13 09:30:00,19.41,19.44,19.33,19.36,217774.0,12.4586,12.4778,12.4072,12.4265,217774.0
2017-07-13 09:40:00,19.37,19.37,19.3,19.31,157761.0,12.4329,12.4329,12.388,12.3944,157761.0
2017-07-13 09:50:00,19.31,19.37,19.3,19.35,149858.0,12.3944,12.4329,12.388,12.42,149858.0
2017-07-13 10:00:00,19.36,19.36,19.28,19.32,163360.0,12.4265,12.4265,12.3751,12.4008,163360.0
2017-07-13 10:10:00,19.31,19.41,19.31,19.41,108299.0,12.3944,12.4586,12.3944,12.4586,108299.0
2017-07-13 10:20:00,19.4,19.42,19.37,19.37,86356.0,12.4521,12.465,12.4329,12.4329,86356.0
2017-07-13 10:30:00,19.38,19.45,19.37,19.4,269003.0,12.4393,12.4842,12.4329,12.4521,269003.0
2017-07-13 10:40:00,19.41,19.43,19.39,19.39,92648.0,12.4586,12.4714,12.4457,12.4457,92648.0
2017-07-13 10:50:00,19.39,19.42,19.38,19.39,68734.0,12.4457,12.465,12.4393,12.4457,68734.0
2017-07-13 11:00:00,19.39,19.42,19.36,19.37,91900.0,12.4457,12.465,12.4265,12.4329,91900.0
2017-07-13 11:10:00,19.37,19.43,19.36,19.41,138802.0,12.4329,12.4714,12.4265,12.4586,138802.0
2017-07-13 11:20:00,19.42,19.43,19.39,19.41,89606.0,12.465,12.4714,12.4457,12.4586,89606.0
2017-07-13 11:30:00,19.4,19.41,19.37,19.39,91933.0,12.4521,12.4586,12.4329,12.4457,91933.0
2017-07-13 11:40:00,19.39,19.4,19.35,19.38,65378.0,12.4457,12.4521,12.42,12.4393,65378.0
2017-07-13 11:50:00,19.38,19.38,19.34,19.34,73119.0,12.4393,12.4393,12.4136,12.4136,73119.0
2017-07-13 12:00:00,19.35,19.36,19.33,19.34,72254.0,12.42,12.4265,12.4072,12.4136,72254.0
2017-07-13 12:10:00,19.34,19.37,19.33,19.34,97506.0,12.4136,12.4329,12.4072,12.4136,97506.0
2017-07-13 12:20:00,19.34,19.35,19.33,19.33,50991.0,12.4136,12.42,12.4072,12.4072,50991.0
2017-07-13 12:30:00,19.34,19.34,19.3,19.3,96099.0,12.4136,12.4136,12.388,12.388,96099.0
2017-07-13 12:40:00,19.3,19.31,19.28,19.29,75153.0,12.388,12.3944,12.3751,12.3815,75153.0
2017-07-13 12:50:00,19.29,19.31,19.28,19.29,55961.0,12.3815,12.3944,12.3751,12.3815,55961.0
2017-07-13 13:00:00,19.29,19.31,19.29,19.3,47712.0,12.3815,12.3944,12.3815,12.388,47712.0
2017-07-13 13:10:00,19.29,19.3,19.27,19.3,75336.0,12.3815,12.388,12.3687,12.388,75336.0
2017-07-13 13:20:00,19.3,19.34,19.28,19.29,133311.0,12.388,12.4136,12.3751,12.3815,133311.0
2017-07-13 13:30:00,19.29,19.3,19.28,19.29,52729.0,12.3815,12.388,12.3751,12.3815,52729.0
2017-07-13 13:40:00,19.29,19.33,19.28,19.32,78261.0,12.3815,12.4072,12.3751,12.4008,78261.0
2017-07-13 13:50:00,19.32,19.36,19.3,19.34,150588.0,12.4008,12.4265,12.388,12.4136,150588.0
2017-07-13 14:00:00,19.34,19.36,19.32,19.34,86955.0,12.4136,12.4265,12.4008,12.4136,86955.0
2017-07-13 14:10:00,19.34,19.37,19.33,19.36,133617.0,12.4136,12.4329,12.4072,12.4265,133617.0
2017-07-13 14:20:00,19.36,19.38,19.35,19.36,80800.0,12.4265,12.4393,12.42,12.4265,80800.0
2017-07-13 14:30:00,19.36,19.37,19.34,19.35,108399.0,12.4265,12.4329,12.4136,12.42,108399.0
2017-07-13 14:40:00,19.35,19.38,19.34,19.37,94701.0,12.42,12.4393,12.4136,12.4329,94701.0
2017-07-13 14:50:00,19.37,19.37,19.33,19.34,293711.0,12.4329,12.4329,12.4072,12.4136,293711.0
2017-07-13 15:00:00,19.34,19.34,19.3,19.32,134624.0,12.4136,12.4136,12.388,12.4008,134624.0
2017-07-13 15:10:00,19.32,19.35,19.31,19.32,316688.0,12.4008,12.42,12.3944,12.4008,316688.0
2017-07-13 15:20:00,19.32,19.34,19.31,19.33,136978.0,12.4008,12.4136,12.3944,12.4072,136978.0
2017-07-13 15:30:00,19.33,19.35,19.32,19.33,170564.0,12.4072,12.42,12.4008,12.4072,170564.0
2017-07-13 15:40:00,19.32,19.35,19.31,19.35,214819.0,12.4008,12.42,12.3944,12.42,214819.0
2017-07-13 15:50:00,19.35,19.35,19.33,19.34,514934.0,12.42,12.42,12.4072,12.4136,514934.0
2017-07-14 09:30:00,19.38,19.4,19.33,19.39,176668.0,12.4393,12.4521,12.4072,12.4457,176668.0
2017-07-14 09:40:00,19.39,19.45,19.38,19.43,107248.0,12.4457,12.4842,12.4393,12.4714,107248.0
2017-07-14 09:50:00,19.43,19.48,19.41,19.42,125742.0,12.4714,12.5035,12.4586,12.465,125742.0
2017-07-14 10:00:00,19.42,19.43,19.38,19.4,86170.0,12.465,12.4714,12.4393,12.4521,86170.0
2017-07-14 10:10:00,19.4,19.45,19.39,19.44,133484.0,12.4521,12.4842,12.4457,12.4778,133484.0
2017-07-14 10:20:00,19.44,19.45,19.42,19.44,93957.0,12.4778,12.4842,12.465,12.4778,93957.0
2017-07-14 10:30:00,19.44,19.47,19.43,19.44,93510.0,12.4778,12.4971,12.4714,12.4778,93510.0
2017-07-14 10:40:00,19.45,19.47,19.42,19.43,116238.0,12.4842,12.4971,12.465,12.4714,116238.0
2017-07-14 10:50:00,19.43,19.44,19.39,19.4,161814.0,12.4714,12.4778,12.4457,12.4521,161814.0
2017-07-14 11:00:00,19.39,19.4,19.35,19.38,480406.0,12.4457,12.4521,12.42,12.4393,480406.0
2017-07-14 11:10:00,19.38,19.41,19.36,19.38,194353.0,12.4393,12.4586,12.4265,12.4393,194353.0
2017-07-14 11:20:00,19.39,19.41,19.36,19.37,110828.0,12.4457,12.4586,12.4265,12.4329,110828.0
2017-07-14 11:30:00,19.37,19.38,19.36,19.38,88987.0,12.4329,12.4393,12.4265,12.4393,88987.0
2017-07-14 11:40:00,19.37,19.4,19.37,19.39,138413.0,12.4329,12.4521,12.4329,12.4457,138413.0
2017-07-14 11:50:00,19.4,19.41,19.38,19.39,141231.0,12.4521,12.4586,12.4393,12.4457,141231.0
2017-07-14 12:00:00,19.39,19.4,19.38,19.39,81245.0,12.4457,12.4521,12.4393,12.4457,81245.0
2017-07-14 12:10:00,19.39,19.43,19.37,19.43,197236.0,12.4457,12.4714,12.4329,12.4714,197236.0
2017-07-14 12:20:00,19.43,19.43,19.4,19.41,77870.0,12.4714,12.4714,12.4521,12.4586,77870.0
2017-07-14 12:30:00,19.4,19.44,19.4,19.43,84106.0,12.4521,12.4778,12.4521,12.4714,84106.0
2017-07-14 12:40:00,19.43,19.44,19.41,19.43,76895.0,12.4714,12.4778,12.4586,12.4714,76895.0
2017-07-14 12:50:00,19.43,19.46,19.41,19.42,225355.0,12.4714,12.4907,12.4586,12.465,225355.0
2017-07-14 13:00:00,19.42,19.42,19.39,19.42,184423.0,12.465,12.465,12.4457,12.465,184423.0
2017-07-14 13:10:00,19.42,19.43,19.41,19.43,70381.0,12.465,12.4714,12.4586,12.4714,70381.0
2017-07-14 13:20:00,19.43,19.43,19.42,19.43,51981.0,12.4714,12.4714,12.465,12.4714,51981.0
2017-07-14 13:30:00,19.43,19.45,19.42,19.45,115120.0,12.4714,12.4842,12.465,12.4842,115120.0
2017-07-14 13:40:00,19.45,19.47,19.44,19.45,92464.0,12.4842,12.4971,12.4778,12.4842,92464.0
2017-07-14 13:50:00,19.46,19.49,19.45,19.48,294076.0,12.4907,12.5099,12.4842,12.5035,294076.0
2017-07-14 14:00:00,19.48,19.51,19.47,19.48,203459.0,12.5035,12.5227,12.4971,12.5035,203459.0
2017-07-14 14:10:00,19.49,19.51,19.47,19.5,111154.0,12.5099,12.5227,12.4971,12.5163,111154.0
2017-07-14 14:20:00,19.5,19.5,19.48,19.5,120146.0,12.5163,12.5163,12.5035,12.5163,120146.0
2017-07-14 14:30:00,19.5,19.52,19.49,19.51,202086.0,12.5163,12.5292,12.5099,12.5227,202086.0
2017-07-14 14:40:00,19.51,19.54,19.49,19.53,241998.0,12.5227,12.542,12.5099,12.5356,241998.0
2017-07-14 14:50:00,19.53,19.54,19.52,19.54,110866.0,12.5356,12.542,12.5292,12.542,110866.0
2017-07-14 15:00:00,19.54,19.54,19.52,19.54,111526.0,12.542,12.542,12.5292,12.542,111526.0
2017-07-14 15:10:00,19.54,19.56,19.53,19.56,141593.0,12.542,12.5548,12.5356,12.5548,141593.0
2017-07-14 15:20:00,19.56,19.56,19.55,19.55,155478.0,12.5548,12.5548,12.5484,12.5484,155478.0
2017-07-14 15:30:00,19.55,19.59,19.55,19.57,319414.0,12.5484,12.5741,12.5484,12.5613,319414.0
2017-07-14 15:40:00,19.57,19.62,19.56,19.62,633531.0,12.5613,12.5934,12.5548,12.5934,633531.0
2017-07-14 15:50:00,19.62,19.62,19.53,19.54,2286267.0,12.5934,12.5934,12.5356,12.542,2286267.0
2017-07-17 09:30:00,19.55,19.56,19.51,19.54,301824.0,12.5484,12.5548,12.5227,12.542,301824.0
2017-07-17 09:40:00,19.54,19.55,19.51,19.53,369914.0,12.542,12.5484,12.5227,12.5356,369914.0
2017-07-17 09:50:00,19.52,19.59,19.5,19.59,507373.0,12.5292,12.5741,12.5163,12.5741,507373.0
2017-07-17 10:00:00,19.59,19.59,19.53,19.53,289555.0,12.5741,12.5741,12.5356,12.5356,289555.0
2017-07-17 10:10:00,19.54,19.54,19.5,19.52,237739.0,12.542,12.542,12.5163,12.5292,237739.0
2017-07-17 10:20:00,19.52,19.54,19.5,19.53,225980.0,12.5292,12.542,12.5163,12.5356,225980.0
2017-07-17 10:30:00,19.53,19.58,19.52,19.57,187101.0,12.5356,12.5677,12.5292,12.5613,187101.0
2017-07-17 10:40:00,19.58,19.62,19.57,19.6,187162.0,12.5677,12.5934,12.5613,12.5805,187162.0
2017-07-17 10:50:00,19.61,19.65,19.6,19.64,194795.0,12.5869,12.6126,12.5805,12.6062,194795.0
2017-07-17 11:00:00,19.64,19.65,19.62,19.65,192821.0,12.6062,12.6126,12.5934,12.6126,192821.0
2017-07-17 11:10:00,19.65,19.67,19.64,19.64,192026.0,12.6126,12.6254,12.6062,12.6062,192026.0
2017-07-17 11:20:00,19.64,19.65,19.61,19.62,227151.0,12.6062,12.6126,12.5869,12.5934,227151.0
2017-07-17 11:30:00,19.62,19.63,19.59,19.61,117359.0,12.5934,12.5998,12.5741,12.5869,117359.0
2017-07-17 11:40:00,19.6,19.62,19.58,19.62,202569.0,12.5805,12.5934,12.5677,12.5934,202569.0
2017-07-17 11:50:00,19.62,19.62,19.61,19.62,67895.0,12.5934,12.5934,12.5869,12.5934,67895.0
2017-07-17 12:00:00,19.62,19.62,19.6,19.61,159151.0,12.5934,12.5934,12.5805,12.5869,159151.0
2017-07-17 12:10:00,19.61,19.64,19.6,19.63,275395.0,12.5869,12.6062,12.5805,12.5998,275395.0
2017-07-17 12:20:00,19.64,19.65,19.59,19.6,127335.0,12.6062,12.6126,12.5741,12.5805,127335.0
2017-07-17 12:30:00,19.6,19.61,19.57,19.57,87599.0,12.5805,12.5869,12.5613,12.5613,87599.0
2017-07-17 12:40:00,19.58,19.6,19.57,19.59,99073.0,12.5677,12.5805,12.5613,12.5741,99073.0
2017-07-17 12:50:00,19.59,19.6,19.58,19.6,174083.0,12.5741,12.5805,12.5677,12.5805,174083.0
2017-07-17 13:00:00,19.59,19.6,19.59,19.59,96809.0,12.5741,12.5805,12.5741,12.5741,96809.0
2017-07-17 13:10:00,19.59,19.6,19.56,19.59,169839.0,12.5741,12.5805,12.5548,12.5741,169839.0
2017-07-17 13:20:00,19.58,19.59,19.55,19.55,180221.0,12.5677,12.5741,12.5484,12.5484,180221.0
2017-07-17 13:30:00,19.55,19.58,19.55,19.57,120975.0,12.5484,12.5677,12.5484,12.5613,120975.0
2017-07-17 13:40:00,19.58,19.6,19.57,19.59,136013.0,12.5677,12.5805,12.5613,12.5741,136013.0
2017-07-17 13:50:00,19.59,19.59,19.56,19.57,86730.0,12.5741,12.5741,12.5548,12.5613,86730.0
2017-07-17 14:00:00,19.57,19.59,19.56,19.58,144961.0,12.5613,12.5741,12.5548,12.5677,144961.0
2017-07-17 14:10:00,19.58,19.59,19.57,19.59,101499.0,12.5677,12.5741,12.5613,12.5741,101499.0
2017-07-17 14:20:00,19.59,19.62,19.58,19.61,141826.0,12.5741,12.5934,12.5677,12.5869,141826.0
2017-07-17 14:30:00,19.61,19.61,19.56,19.58,129397.0,12.5869,12.5869,12.5548,12.5677,129397.0
2017-07-17 14:40:00,19.58,19.59,19.57,19.57,158758.0,12.5677,12.5741,12.5613,12.5613,158758.0
2017-07-17 14:50:00,19.57,19.59,19.56,19.57,110969.0,12.5613,12.5741,12.5548,12.5613,110969.0
2017-07-17 15:00:00,19.57,19.57,19.52,19.54,113240.0,12.5613,12.5613,12.5292,12.542,113240.0
2017-07-17 15:10:00,19.54,19.54,19.52,19.53,123072.0,12.542,12.542,12.5292,12.5356,123072.0
2017-07-17 15:20:00,19.54,19.54,19.53,19.53,148446.0,12.542,12.542,12.5356,12.5356,148446.0
2017-07-17 15:30:00,19.54,19.55,19.5,19.51,325828.0,12.542,12.5484,12.5163,12.5227,325828.0
2017-07-17 15:40:00,19.51,19.54,19.51,19.53,284635.0,12.5227,12.542,12.5227,12.5356,284635.0
2017-07-17 15:50:00,19.53,19.54,19.52,19.54,511276.0,12.5356,12.542,12.5292,12.542,511276.0
2017-07-18 09:30:00,19.6,19.61,19.51,19.53,226854.0,12.5805,12.5869,12.5227,12.5356,226854.0
2017-07-18 09:40:00,19.53,19.54,19.47,19.49,224205.0,12.5356,12.542,12.4971,12.5099,224205.0
2017-07-18 09:50:00,19.49,19.51,19.46,19.51,205254.0,12.5099,12.5227,12.4907,12.5227,205254.0
2017-07-18 10:00:00,19.51,19.52,19.44,19.48,125431.0,12.5227,12.5292,12.4778,12.5035,125431.0
2017-07-18 10:10:00,19.48,19.49,19.41,19.41,143302.0,12.5035,12.5099,12.4586,12.4586,143302.0
2017-07-18 10:20:00,19.42,19.45,19.38,19.43,224763.0,12.465,12.4842,12.4393,12.4714,224763.0
2017-07-18 10:30:00,19.44,19.51,19.43,19.45,233950.0,12.4778,12.5227,12.4714,12.4842,233950.0
2017-07-18 10:40:00,19.45,19.47,19.42,19.45,180172.0,12.4842,12.4971,12.465,12.4842,180172.0
2017-07-18 10:50:00,19.45,19.51,19.43,19.51,356456.0,12.4842,12.5227,12.4714,12.5227,356456.0
2017-07-18 11:00:00,19.51,19.52,19.47,19.47,87447.0,12.5227,12.5292,12.4971,12.4971,87447.0
2017-07-18 11:10:00,19.47,19.49,19.44,19.45,121882.0,12.4971,12.5099,12.4778,12.4842,121882.0
2017-07-18 11:20:00,19.45,19.48,19.41,19.44,147867.0,12.4842,12.5035,12.4586,12.4778,147867.0
2017-07-18 11:30:00,19.44,19.45,19.4,19.41,76153.0,12.4778,12.4842,12.4521,12.4586,76153.0
2017-07-18 11:40:00,19.41,19.42,19.4,19.41,70004.0,12.4586,12.465,12.4521,12.4586,70004.0
2017-07-18 11:50:00,19.42,19.44,19.41,19.42,90084.0,12.465,12.4778,12.4586,12.465,90084.0
2017-07-18 12:00:00,19.42,19.45,19.42,19.45,59870.0,12.465,12.4842,12.465,12.4842,59870.0
2017-07-18 12:10:00,19.44,19.47,19.42,19.42,105631.0,12.4778,12.4971,12.465,12.465,105631.0
2017-07-18 12:20:00,19.42,19.43,19.39,19.39,98304.0,12.465,12.4714,12.4457,12.4457,98304.0
2017-07-18 12:30:00,19.39,19.41,19.38,19.41,103354.0,12.4457,12.4586,12.4393,12.4586,103354.0
2017-07-18 12:40:00,19.41,19.41,19.39,19.41,88781.0,12.4586,12.4586,12.4457,12.4586,88781.0
2017-07-18 12:50:00,19.4,19.44,19.4,19.41,116633.0,12.4521,12.4778,12.4521,12.4586,116633.0
2017-07-18 13:00:00,19.42,19.42,19.38,19.38,50899.0,12.465,12.465,12.4393,12.4393,50899.0
2017-07-18 13:10:00,19.38,19.39,19.37,19.39,54408.0,12.4393,12.4457,12.4329,12.4457,54408.0
2017-07-18 13:20:00,19.38,19.39,19.36,19.38,94485.0,12.4393,12.4457,12.4265,12.4393,94485.0
2017-07-18 13:30:00,19.37,19.39,19.37,19.38,77919.0,12.4329,12.4457,12.4329,12.4393,77919.0
2017-07-18 13:40:00,19.38,19.39,19.37,19.38,162802.0,12.4393,12.4457,12.4329,12.4393,162802.0
2017-07-18 13:50:00,19.38,19.38,19.37,19.37,29681.0,12.4393,12.4393,12.4329,12.4329,29681.0
2017-07-18 14:00:00,19.38,19.38,19.35,19.38,107332.0,12.4393,12.4393,12.42,12.4393,107332.0
2017-07-18 14:10:00,19.38,19.39,19.37,19.37,170972.0,12.4393,12.4457,12.4329,12.4329,170972.0
2017-07-18 14:20:00,19.37,19.4,19.37,19.39,110817.0,12.4329,12.4521,12.4329,12.4457,110817.0
2017-07-18 14:30:00,19.4,19.44,19.39,19.41,183199.0,12.4521,12.4778,12.4457,12.4586,183199.0
2017-07-18 14:40:00,19.41,19.42,19.4,19.42,76038.0,12.4586,12.465,12.4521,12.465,76038.0
2017-07-18 14:50:00,19.42,19.44,19.41,19.44,110143.0,12.465,12.4778,12.4586,12.4778,110143.0
2017-07-18 15:00:00,19.43,19.45,19.43,19.45,59590.0,12.4714,12.4842,12.4714,12.4842,59590.0
2017-07-18 15:10:00,19.45,19.46,19.44,19.46,188416.0,12.4842,12.4907,12.4778,12.4907,188416.0
2017-07-18 15:20:00,19.46,19.47,19.45,19.46,108737.0,12.4907,12.4971,12.4842,12.4907,108737.0
2017-07-18 15:30:00,19.46,19.47,19.46,19.46,304978.0,12.4907,12.4971,12.4907,12.4907,304978.0
2017-07-18 15:40:00,19.46,19.47,19.46,19.46,375293.0,12.4907,12.4971,12.4907,12.4907,375293.0
2017-07-18 15:50:00,19.46,19.48,19.46,19.48,736212.0,12.4907,12.5035,12.4907,12.5035,736212.0
2017-07-19 09:30:00,19.5,19.52,19.44,19.46,320999.0,12.5163,12.5292,12.4778,12.4907,320999.0
2017-07-19 09:40:00,19.46,19.54,19.44,19.47,199116.0,12.4907,12.542,12.4778,12.4971,199116.0
2017-07-19 09:50:00,19.45,19.49,19.43,19.46,190332.0,12.4842,12.5099,12.4714,12.4907,190332.0
2017-07-19 10:00:00,19.46,19.52,19.46,19.46,251967.0,12.4907,12.5292,12.4907,12.4907,251967.0
2017-07-19 10:10:00,19.46,19.54,19.45,19.53,399410.0,12.4907,12.542,12.4842,12.5356,399410.0
2017-07-19 10:20:00,19.53,19.54,19.46,19.47,143320.0,12.5356,12.542,12.4907,12.4971,143320.0
2017-07-19 10:30:00,19.48,19.57,19.44,19.47,407750.0,12.5035,12.5613,12.4778,12.4971,407750.0
2017-07-19 10:40:00,19.48,19.52,19.46,19.48,153582.0,12.5035,12.5292,12.4907,12.5035,153582.0
2017-07-19 10:50:00,19.48,19.54,19.48,19.53,352765.0,12.5035,12.542,12.5035,12.5356,352765.0
2017-07-19 11:00:00,19.53,19.58,19.52,19.54,141893.0,12.5356,12.5677,12.5292,12.542,141893.0
2017-07-19 11:10:00,19.55,19.56,19.52,19.54,242739.0,12.5484,12.5548,12.5292,12.542,242739.0
2017-07-19 11:20:00,19.54,19.55,19.52,19.53,113413.0,12.542,12.5484,12.5292,12.5356,113413.0
2017-07-19 11:30:00,19.53,19.54,19.48,19.51,232537.0,12.5356,12.542,12.5035,12.5227,232537.0
2017-07-19 11:40:00,19.5,19.52,19.48,19.52,106131.0,12.5163,12.5292,12.5035,12.5292,106131.0
2017-07-19 11:50:00,19.52,19.54,19.51,19.53,176173.0,12.5292,12.542,12.5227,12.5356,176173.0
2017-07-19 12:00:00,19.53,19.54,19.51,19.52,112064.0,12.5356,12.542,12.5227,12.5292,112064.0
2017-07-19 12:10:00,19.51,19.54,19.51,19.53,92121.0,12.5227,12.542,12.5227,12.5356,92121.0
2017-07-19 12:20:00,19.54,19.54,19.5,19.54,123474.0,12.542,12.542,12.5163,12.542,123474.0
2017-07-19 12:30:00,19.54,19.56,19.52,19.55,99454.0,12.542,12.5548,12.5292,12.5484,99454.0
2017-07-19 12:40:00,19.55,19.57,19.54,19.56,85270.0,12.5484,12.5613,12.542,12.5548,85270.0
2017-07-19 12:50:00,19.57,19.61,19.56,19.58,147323.0,12.5613,12.5869,12.5548,12.5677,147323.0
2017-07-19 13:00:00,19.59,19.63,19.57,19.61,132713.0,12.5741,12.5998,12.5613,12.5869,132713.0
2017-07-19 13:10:00,19.62,19.66,19.61,19.64,289693.0,12.5934,12.619,12.5869,12.6062,289693.0
2017-07-19 13:20:00,19.64,19.67,19.63,19.67,141411.0,12.6062,12.6254,12.5998,12.6254,141411.0
2017-07-19 13:30:00,19.67,19.67,19.61,19.63,145387.0,12.6254,12.6254,12.5869,12.5998,145387.0
2017-07-19 13:40:00,19.63,19.65,19.62,19.64,192619.0,12.5998,12.6126,12.5934,12.6062,192619.0
2017-07-19 13:50:00,19.64,19.64,19.61,19.62,161145.0,12.6062,12.6062,12.5869,12.5934,161145.0
2017-07-19 14:00:00,19.62,19.66,19.61,19.65,199555.0,12.5934,12.619,12.5869,12.6126,199555.0
2017-07-19 14:10:00,19.64,19.66,19.63,19.65,146581.0,12.6062,12.619,12.5998,12.6126,146581.0
2017-07-19 14:20:00,19.66,19.69,19.64,19.69,519668.0,12.619,12.6383,12.6062,12.6383,519668.0
2017-07-19 14:30:00,19.69,19.69,19.65,19.65,187680.0,12.6383,12.6383,12.6126,12.6126,187680.0
2017-07-19 14:40:00,19.66,19.67,19.59,19.61,229665.0,12.619,12.6254,12.5741,12.5869,229665.0
2017-07-19 14:50:00,19.61,19.64,19.6,19.63,125838.0,12.5869,12.6062,12.5805,12.5998,125838.0
2017-07-19 15:00:00,19.64,19.66,19.62,19.63,171007.0,12.6062,12.619,12.5934,12.5998,171007.0
2017-07-19 15:10:00,19.63,19.66,19.62,19.65,145599.0,12.5998,12.619,12.5934,12.6126,145599.0
2017-07-19 15:20:00,19.64,19.65,19.6,19.63,203526.0,12.6062,12.6126,12.5805,12.5998,203526.0
2017-07-19 15:30:00,19.63,19.63,19.61,19.62,254819.0,12.5998,12.5998,12.5869,12.5934,254819.0
2017-07-19 15:40:00,19.62,19.66,19.59,19.64,545294.0,12.5934,12.619,12.5741,12.6062,545294.0
2017-07-19 15:50:00,19.65,19.67,19.64,19.67,1000879.0,12.6126,12.6254,12.6062,12.6254,1000879.0
2017-07-20 09:30:00,20.65,20.9,20.6,20.85,2773228.0,13.2545,13.4149,13.2224,13.3828,2773228.0
2017-07-20 09:40:00,20.85,21.11,20.72,20.91,3736489.0,13.3828,13.5497,13.2994,13.4214,3736489.0
2017-07-20 09:50:00,20.91,21.16,20.87,21.06,1800152.0,13.4214,13.5818,13.3957,13.5176,1800152.0
2017-07-20 10:00:00,21.05,21.18,21.05,21.16,1770593.0,13.5112,13.5947,13.5112,13.5818,1770593.0
2017-07-20 10:10:00,21.17,21.19,21.1,21.15,1711395.0,13.5882,13.6011,13.5433,13.5754,1711395.0
2017-07-20 10:20:00,21.15,21.25,21.06,21.08,1682817.0,13.5754,13.6396,13.5176,13.5305,1682817.0
2017-07-20 10:30:00,21.07,21.08,20.89,20.89,1356177.0,13.5241,13.5305,13.4085,13.4085,1356177.0
2017-07-20 10:40:00,20.89,20.93,20.76,20.78,1648251.0,13.4085,13.4342,13.3251,13.3379,1648251.0
2017-07-20 10:50:00,20.78,20.85,20.66,20.76,1231572.0,13.3379,13.3828,13.2609,13.3251,1231572.0
2017-07-20 11:00:00,20.76,20.81,20.68,20.8,679679.0,13.3251,13.3572,13.2737,13.3508,679679.0
2017-07-20 11:10:00,20.8,20.82,20.72,20.78,600147.0,13.3508,13.3636,13.2994,13.3379,600147.0
2017-07-20 11:20:00,20.78,20.78,20.65,20.7,438676.0,13.3379,13.3379,13.2545,13.2866,438676.0
2017-07-20 11:30:00,20.7,20.71,20.61,20.66,1142709.0,13.2866,13.293,13.2288,13.2609,1142709.0
2017-07-20 11:40:00,20.67,20.7,20.61,20.69,413908.0,13.2673,13.2866,13.2288,13.2801,413908.0
2017-07-20 11:50:00,20.7,20.7,20.63,20.64,459287.0,13.2866,13.2866,13.2416,13.2481,459287.0
2017-07-20 12:00:00,20.63,20.64,20.49,20.55,728884.0,13.2416,13.2481,13.1518,13.1903,728884.0
2017-07-20 12:10:00,20.55,20.56,20.48,20.5,514893.0,13.1903,13.1967,13.1454,13.1582,514893.0
2017-07-20 12:20:00,20.5,20.5,20.35,20.38,1087702.0,13.1582,13.1582,13.0619,13.0812,1087702.0
2017-07-20 12:30:00,20.39,20.62,20.35,20.6,1067500.0,13.0876,13.2352,13.0619,13.2224,1067500.0
2017-07-20 12:40:00,20.6,20.67,20.58,20.66,573546.0,13.2224,13.2673,13.2095,13.2609,573546.0
2017-07-20 12:50:00,20.67,20.7,20.66,20.69,204061.0,13.2673,13.2866,13.2609,13.2801,204061.0
2017-07-20 13:00:00,20.69,20.75,20.66,20.68,307821.0,13.2801,13.3187,13.2609,13.2737,307821.0
2017-07-20 13:10:00,20.68,20.71,20.65,20.7,279365.0,13.2737,13.293,13.2545,13.2866,279365.0
2017-07-20 13:20:00,20.7,20.7,20.63,20.64,166575.0,13.2866,13.2866,13.2416,13.2481,166575.0
2017-07-20 13:30:00,20.63,20.65,20.55,20.65,478320.0,13.2416,13.2545,13.1903,13.2545,478320.0
2017-07-20 13:40:00,20.64,20.73,20.64,20.71,237805.0,13.2481,13.3058,13.2481,13.293,237805.0
2017-07-20 13:50:00,20.71,20.73,20.68,20.71,281980.0,13.293,13.3058,13.2737,13.293,281980.0
2017-07-20 14:00:00,20.71,20.75,20.7,20.72,227419.0,13.293,13.3187,13.2866,13.2994,227419.0
2017-07-20 14:10:00,20.73,20.77,20.7,20.73,299594.0,13.3058,13.3315,13.2866,13.3058,299594.0
2017-07-20 14:20:00,20.73,20.75,20.67,20.69,238193.0,13.3058,13.3187,13.2673,13.2801,238193.0
2017-07-20 14:30:00,20.7,20.7,20.59,20.59,282446.0,13.2866,13.2866,13.216,13.216,282446.0
2017-07-20 14:40:00,20.6,20.64,20.58,20.6,287836.0,13.2224,13.2481,13.2095,13.2224,287836.0
2017-07-20 14:50:00,20.6,20.62,20.57,20.6,308978.0,13.2224,13.2352,13.2031,13.2224,308978.0
2017-07-20 15:00:00,20.61,20.61,20.56,20.56,227031.0,13.2288,13.2288,13.1967,13.1967,227031.0
2017-07-20 15:10:00,20.57,20.62,20.56,20.6,388476.0,13.2031,13.2352,13.1967,13.2224,388476.0
2017-07-20 15:20:00,20.6,20.6,20.54,20.55,276966.0,13.2224,13.2224,13.1839,13.1903,276966.0
2017-07-20 15:30:00,20.54,20.58,20.51,20.51,442862.0,13.1839,13.2095,13.1646,13.1646,442862.0
2017-07-20 15:40:00,20.51,20.57,20.5,20.55,891659.0,13.1646,13.2031,13.1582,13.1903,891659.0
2017-07-20 15:50:00,20.55,20.61,20.54,20.57,1380460.0,13.1903,13.2288,13.1839,13.2031,1380460.0
2017-07-21 09:30:00,20.51,20.6,20.47,20.51,1037440.0,13.1646,13.2224,13.1389,13.1646,1037440.0
2017-07-21 09:40:00,20.5,20.5,20.45,20.47,267272.0,13.1582,13.1582,13.1261,13.1389,267272.0
2017-07-21 09:50:00,20.46,20.5,20.43,20.46,249926.0,13.1325,13.1582,13.1133,13.1325,249926.0
2017-07-21 10:00:00,20.46,20.48,20.42,20.45,290745.0,13.1325,13.1454,13.1068,13.1261,290745.0
2017-07-21 10:10:00,20.44,20.54,20.44,20.53,290167.0,13.1197,13.1839,13.1197,13.1774,290167.0
2017-07-21 10:20:00,20.53,20.59,20.5,20.57,241079.0,13.1774,13.216,13.1582,13.2031,241079.0
2017-07-21 10:30:00,20.56,20.58,20.51,20.57,246734.0,13.1967,13.2095,13.1646,13.2031,246734.0
2017-07-21 10:40:00,20.57,20.58,20.53,20.54,451507.0,13.2031,13.2095,13.1774,13.1839,451507.0
2017-07-21 10:50:00,20.54,20.55,20.5,20.51,323958.0,13.1839,13.1903,13.1582,13.1646,323958.0
2017-07-21 11:00:00,20.5,20.51,20.46,20.46,401417.0,13.1582,13.1646,13.1325,13.1325,401417.0
2017-07-21 11:10:00,20.47,20.49,20.46,20.46,244104.0,13.1389,13.1518,13.1325,13.1325,244104.0
2017-07-21 11:20:00,20.46,20.47,20.43,20.44,300893.0,13.1325,13.1389,13.1133,13.1197,300893.0
2017-07-21 11:30:00,20.44,20.45,20.42,20.43,368841.0,13.1197,13.1261,13.1068,13.1133,368841.0
2017-07-21 11:40:00,20.43,20.44,20.42,20.43,181500.0,13.1133,13.1197,13.1068,13.1133,181500.0
2017-07-21 11:50:00,20.43,20.44,20.42,20.44,354849.0,13.1133,13.1197,13.1068,13.1197,354849.0
2017-07-21 12:00:00,20.44,20.47,20.43,20.46,661724.0,13.1197,13.1389,13.1133,13.1325,661724.0
2017-07-21 12:10:00,20.46,20.5,20.43,20.5,1168239.0,13.1325,13.1582,13.1133,13.1582,1168239.0
2017-07-21 12:20:00,20.5,20.5,20.44,20.48,863636.0,13.1582,13.1582,13.1197,13.1454,863636.0
2017-07-21 12:30:00,20.48,20.5,20.48,20.49,161131.0,13.1454,13.1582,13.1454,13.1518,161131.0
2017-07-21 12:40:00,20.49,20.52,20.47,20.51,423748.0,13.1518,13.171,13.1389,13.1646,423748.0
2017-07-21 12:50:00,20.51,20.52,20.49,20.52,263609.0,13.1646,13.171,13.1518,13.171,263609.0
2017-07-21 13:00:00,20.52,20.6,20.51,20.6,465776.0,13.171,13.2224,13.1646,13.2224,465776.0
2017-07-21 13:10:00,20.6,20.62,20.58,20.61,324865.0,13.2224,13.2352,13.2095,13.2288,324865.0
2017-07-21 13:20:00,20.61,20.62,20.57,20.62,299647.0,13.2288,13.2352,13.2031,13.2352,299647.0
2017-07-21 13:30:00,20.62,20.66,20.61,20.66,229384.0,13.2352,13.2609,13.2288,13.2609,229384.0
2017-07-21 13:40:00,20.66,20.69,20.63,20.66,385543.0,13.2609,13.2801,13.2416,13.2609,385543.0
2017-07-21 13:50:00,20.66,20.71,20.66,20.7,268539.0,13.2609,13.293,13.2609,13.2866,268539.0
2017-07-21 14:00:00,20.7,20.73,20.68,20.71,382527.0,13.2866,13.3058,13.2737,13.293,382527.0
2017-07-21 14:10:00,20.71,20.76,20.71,20.76,267358.0,13.293,13.3251,13.293,13.3251,267358.0
2017-07-21 14:20:00,20.76,20.78,20.74,20.78,330605.0,13.3251,13.3379,13.3122,13.3379,330605.0
2017-07-21 14:30:00,20.78,20.79,20.74,20.75,286237.0,13.3379,13.3443,13.3122,13.3187,286237.0
2017-07-21 14:40:00,20.75,20.78,20.74,20.75,296402.0,13.3187,13.3379,13.3122,13.3187,296402.0
2017-07-21 14:50:00,20.74,20.75,20.69,20.7,225262.0,13.3122,13.3187,13.2801,13.2866,225262.0
2017-07-21 15:00:00,20.71,20.74,20.7,20.73,236076.0,13.293,13.3122,13.2866,13.3058,236076.0
2017-07-21 15:10:00,20.73,20.75,20.73,20.75,168472.0,13.3058,13.3187,13.3058,13.3187,168472.0
2017-07-21 15:20:00,20.75,20.75,20.67,20.7,299273.0,13.3187,13.3187,13.2673,13.2866,299273.0
2017-07-21 15:30:00,20.7,20.72,20.66,20.68,550756.0,13.2866,13.2994,13.2609,13.2737,550756.0
2017-07-21 15:40:00,20.68,20.71,20.67,20.69,580430.0,13.2737,13.293,13.2673,13.2801,580430.0
2017-07-21 15:50:00,20.69,20.7,20.68,20.69,1187313.0,13.2801,13.2866,13.2737,13.2801,1187313.0
2017-07-24 09:30:00,20.69,20.7,20.61,20.66,334891.0,13.2801,13.2866,13.2288,13.2609,334891.0
2017-07-24 09:40:00,20.66,20.68,20.52,20.54,336345.0,13.2609,13.2737,13.171,13.1839,336345.0
2017-07-24 09:50:00,20.54,20.57,20.51,20.55,227175.0,13.1839,13.2031,13.1646,13.1903,227175.0
2017-07-24 10:00:00,20.55,20.59,20.45,20.46,411536.0,13.1903,13.216,13.1261,13.1325,411536.0
2017-07-24 10:10:00,20.45,20.47,20.42,20.43,409294.0,13.1261,13.1389,13.1068,13.1133,409294.0
2017-07-24 10:20:00,20.43,20.45,20.41,20.43,263781.0,13.1133,13.1261,13.1004,13.1133,263781.0
2017-07-24 10:30:00,20.42,20.43,20.36,20.41,539914.0,13.1068,13.1133,13.0683,13.1004,539914.0
2017-07-24 10:40:00,20.4,20.41,20.36,20.4,354235.0,13.094,13.1004,13.0683,13.094,354235.0
2017-07-24 10:50:00,20.4,20.45,20.37,20.45,198738.0,13.094,13.1261,13.0748,13.1261,198738.0
2017-07-24 11:00:00,20.44,20.46,20.4,20.43,160232.0,13.1197,13.1325,13.094,13.1133,160232.0
2017-07-24 11:10:00,20.44,20.45,20.41,20.42,108482.0,13.1197,13.1261,13.1004,13.1068,108482.0
2017-07-24 11:20:00,20.42,20.43,20.32,20.33,527676.0,13.1068,13.1133,13.0427,13.0491,527676.0
2017-07-24 11:30:00,20.32,20.35,20.29,20.35,408840.0,13.0427,13.0619,13.0234,13.0619,408840.0
2017-07-24 11:40:00,20.35,20.38,20.33,20.35,218687.0,13.0619,13.0812,13.0491,13.0619,218687.0
2017-07-24 11:50:00,20.35,20.36,20.32,20.33,117513.0,13.0619,13.0683,13.0427,13.0491,117513.0
2017-07-24 12:00:00,20.34,20.37,20.28,20.3,230703.0,13.0555,13.0748,13.017,13.0298,230703.0
2017-07-24 12:10:00,20.3,20.35,20.29,20.31,219078.0,13.0298,13.0619,13.0234,13.0362,219078.0
2017-07-24 12:20:00,20.31,20.35,20.3,20.33,164248.0,13.0362,13.0619,13.0298,13.0491,164248.0
2017-07-24 12:30:00,20.33,20.36,20.33,20.33,118877.0,13.0491,13.0683,13.0491,13.0491,118877.0
2017-07-24 12:40:00,20.34,20.34,20.33,20.33,107629.0,13.0555,13.0555,13.0491,13.0491,107629.0
2017-07-24 12:50:00,20.34,20.34,20.26,20.28,396531.0,13.0555,13.0555,13.0041,13.017,396531.0
2017-07-24 13:00:00,20.28,20.31,20.27,20.3,386380.0,13.017,13.0362,13.0106,13.0298,386380.0
2017-07-24 13:10:00,20.31,20.32,20.29,20.3,133672.0,13.0362,13.0427,13.0234,13.0298,133672.0
2017-07-24 13:20:00,20.3,20.36,20.29,20.36,262439.0,13.0298,13.0683,13.0234,13.0683,262439.0
2017-07-24 13:30:00,20.35,20.38,20.35,20.37,346100.0,13.0619,13.0812,13.0619,13.0748,346100.0
2017-07-24 13:40:00,20.37,20.37,20.33,20.37,184541.0,13.0748,13.0748,13.0491,13.0748,184541.0
2017-07-24 13:50:00,20.37,20.37,20.31,20.32,185274.0,13.0748,13.0748,13.0362,13.0427,185274.0
2017-07-24 14:00:00,20.33,20.35,20.3,20.35,195745.0,13.0491,13.0619,13.0298,13.0619,195745.0
2017-07-24 14:10:00,20.34,20.36,20.32,20.34,294142.0,13.0555,13.0683,13.0427,13.0555,294142.0
2017-07-24 14:20:00,20.34,20.38,20.33,20.37,174132.0,13.0555,13.0812,13.0491,13.0748,174132.0
2017-07-24 14:30:00,20.36,20.39,20.35,20.38,206012.0,13.0683,13.0876,13.0619,13.0812,206012.0
2017-07-24 14:40:00,20.38,20.38,20.34,20.35,173538.0,13.0812,13.0812,13.0555,13.0619,173538.0
2017-07-24 14:50:00,20.36,20.38,20.34,20.34,178518.0,13.0683,13.0812,13.0555,13.0555,178518.0
2017-07-24 15:00:00,20.35,20.35,20.33,20.33,217813.0,13.0619,13.0619,13.0491,13.0491,217813.0
2017-07-24 15:10:00,20.34,20.36,20.33,20.34,262075.0,13.0555,13.0683,13.0491,13.0555,262075.0
2017-07-24 15:20:00,20.35,20.38,20.34,20.35,264123.0,13.0619,13.0812,13.0555,13.0619,264123.0
2017-07-24 15:30:00,20.34,20.39,20.34,20.35,622787.0,13.0555,13.0876,13.0555,13.0619,622787.0
2017-07-24 15:40:00,20.35,20.36,20.33,20.33,415529.0,13.0619,13.0683,13.0491,13.0491,415529.0
2017-07-24 15:50:00,20.34,20.37,20.33,20.35,1526032.0,13.0555,13.0748,13.0491,13.0619,1526032.0
2017-07-25 09:30:00,20.55,20.6,20.44,20.44,837098.0,13.1903,13.2224,13.1197,13.1197,837098.0
2017-07-25 09:40:00,20.44,20.48,20.42,20.45,402288.0,13.1197,13.1454,13.1068,13.1261,402288.0
2017-07-25 09:50:00,20.45,20.48,20.43,20.45,196255.0,13.1261,13.1454,13.1133,13.1261,196255.0
2017-07-25 10:00:00,20.45,20.45,20.36,20.36,314486.0,13.1261,13.1261,13.0683,13.0683,314486.0
2017-07-25 10:10:00,20.37,20.37,20.34,20.35,152445.0,13.0748,13.0748,13.0555,13.0619,152445.0
2017-07-25 10:20:00,20.35,20.37,20.31,20.32,202248.0,13.0619,13.0748,13.0362,13.0427,202248.0
2017-07-25 10:30:00,20.32,20.38,20.32,20.36,165550.0,13.0427,13.0812,13.0427,13.0683,165550.0
2017-07-25 10:40:00,20.37,20.38,20.35,20.37,205125.0,13.0748,13.0812,13.0619,13.0748,205125.0
2017-07-25 10:50:00,20.37,20.38,20.31,20.33,174558.0,13.0748,13.0812,13.0362,13.0491,174558.0
2017-07-25 11:00:00,20.32,20.34,20.31,20.32,148522.0,13.0427,13.0555,13.0362,13.0427,148522.0
2017-07-25 11:10:00,20.32,20.32,20.25,20.26,404294.0,13.0427,13.0427,12.9977,13.0041,404294.0
2017-07-25 11:20:00,20.26,20.3,20.25,20.29,255258.0,13.0041,13.0298,12.9977,13.0234,255258.0
2017-07-25 11:30:00,20.28,20.31,20.28,20.31,121135.0,13.017,13.0362,13.017,13.0362,121135.0
2017-07-25 11:40:00,20.31,20.31,20.25,20.27,283720.0,13.0362,13.0362,12.9977,13.0106,283720.0
2017-07-25 11:50:00,20.27,20.28,20.25,20.28,133060.0,13.0106,13.017,12.9977,13.017,133060.0
2017-07-25 12:00:00,20.27,20.31,20.27,20.3,105429.0,13.0106,13.0362,13.0106,13.0298,105429.0
2017-07-25 12:10:00,20.31,20.31,20.26,20.27,230940.0,13.0362,13.0362,13.0041,13.0106,230940.0
2017-07-25 12:20:00,20.26,20.27,20.24,20.26,264073.0,13.0041,13.0106,12.9913,13.0041,264073.0
2017-07-25 12:30:00,20.26,20.28,20.24,20.24,185778.0,13.0041,13.017,12.9913,12.9913,185778.0
2017-07-25 12:40:00,20.25,20.27,20.24,20.26,179351.0,12.9977,13.0106,12.9913,13.0041,179351.0
2017-07-25 12:50:00,20.25,20.27,20.24,20.27,103321.0,12.9977,13.0106,12.9913,13.0106,103321.0
2017-07-25 13:00:00,20.27,20.27,20.22,20.22,131548.0,13.0106,13.0106,12.9785,12.9785,131548.0
2017-07-25 13:10:00,20.22,20.25,20.21,20.24,209615.0,12.9785,12.9977,12.9721,12.9913,209615.0
2017-07-25 13:20:00,20.24,20.25,20.21,20.24,111961.0,12.9913,12.9977,12.9721,12.9913,111961.0
2017-07-25 13:30:00,20.24,20.25,20.21,20.23,210741.0,12.9913,12.9977,12.9721,12.9849,210741.0
2017-07-25 13:40:00,20.24,20.27,20.23,20.27,157891.0,12.9913,13.0106,12.9849,13.0106,157891.0
2017-07-25 13:50:00,20.27,20.28,20.24,20.26,106135.0,13.0106,13.017,12.9913,13.0041,106135.0
2017-07-25 14:00:00,20.26,20.26,20.24,20.26,154537.0,13.0041,13.0041,12.9913,13.0041,154537.0
2017-07-25 14:10:00,20.26,20.27,20.23,20.26,163588.0,13.0041,13.0106,12.9849,13.0041,163588.0
2017-07-25 14:20:00,20.26,20.28,20.25,20.28,102181.0,13.0041,13.017,12.9977,13.017,102181.0
2017-07-25 14:30:00,20.28,20.28,20.25,20.25,136732.0,13.017,13.017,12.9977,12.9977,136732.0
2017-07-25 14:40:00,20.25,20.27,20.24,20.27,203753.0,12.9977,13.0106,12.9913,13.0106,203753.0
2017-07-25 14:50:00,20.27,20.3,20.26,20.3,106567.0,13.0106,13.0298,13.0041,13.0298,106567.0
2017-07-25 15:00:00,20.3,20.3,20.29,20.3,83189.0,13.0298,13.0298,13.0234,13.0298,83189.0
2017-07-25 15:10:00,20.29,20.32,20.29,20.3,225632.0,13.0234,13.0427,13.0234,13.0298,225632.0
2017-07-25 15:20:00,20.31,20.31,20.28,20.3,206952.0,13.0362,13.0362,13.017,13.0298,206952.0
2017-07-25 15:30:00,20.31,20.32,20.29,20.3,252518.0,13.0362,13.0427,13.0234,13.0298,252518.0
2017-07-25 15:40:00,20.3,20.31,20.27,20.28,269840.0,13.0298,13.0362,13.0106,13.017,269840.0
2017-07-25 15:50:00,20.28,20.28,20.24,20.24,715822.0,13.017,13.017,12.9913,12.9913,715822.0
2017-07-26 09:30:00,20.27,20.3,20.21,20.26,358706.0,13.0106,13.0298,12.9721,13.0041,358706.0
2017-07-26 09:40:00,20.26,20.34,20.22,20.32,287420.0,13.0041,13.0555,12.9785,13.0427,287420.0
2017-07-26 09:50:00,20.33,20.38,20.32,20.36,297228.0,13.0491,13.0812,13.0427,13.0683,297228.0
2017-07-26 10:00:00,20.36,20.37,20.34,20.36,175866.0,13.0683,13.0748,13.0555,13.0683,175866.0
2017-07-26 10:10:00,20.36,20.41,20.34,20.41,356401.0,13.0683,13.1004,13.0555,13.1004,356401.0
2017-07-26 10:20:00,20.41,20.43,20.38,20.41,191353.0,13.1004,13.1133,13.0812,13.1004,191353.0
2017-07-26 10:30:00,20.41,20.48,20.41,20.48,303768.0,13.1004,13.1454,13.1004,13.1454,303768.0
2017-07-26 10:40:00,20.48,20.51,20.46,20.48,265450.0,13.1454,13.1646,13.1325,13.1454,265450.0
2017-07-26 10:50:00,20.48,20.48,20.37,20.46,290587.0,13.1454,13.1454,13.0748,13.1325,290587.0
2017-07-26 11:00:00,20.45,20.47,20.42,20.43,125224.0,13.1261,13.1389,13.1068,13.1133,125224.0
2017-07-26 11:10:00,20.43,20.45,20.41,20.45,166126.0,13.1133,13.1261,13.1004,13.1261,166126.0
2017-07-26 11:20:00,20.45,20.49,20.44,20.48,136356.0,13.1261,13.1518,13.1197,13.1454,136356.0
2017-07-26 11:30:00,20.48,20.51,20.47,20.5,203201.0,13.1454,13.1646,13.1389,13.1582,203201.0
2017-07-26 11:40:00,20.5,20.52,20.49,20.52,80345.0,13.1582,13.171,13.1518,13.171,80345.0
2017-07-26 11:50:00,20.52,20.6,20.51,20.57,346503.0,13.171,13.2224,13.1646,13.2031,346503.0
2017-07-26 12:00:00,20.57,20.58,20.5,20.51,133266.0,13.2031,13.2095,13.1582,13.1646,133266.0
2017-07-26 12:10:00,20.5,20.53,20.48,20.49,194042.0,13.1582,13.1774,13.1454,13.1518,194042.0
2017-07-26 12:20:00,20.48,20.51,20.46,20.46,138094.0,13.1454,13.1646,13.1325,13.1325,138094.0
2017-07-26 12:30:00,20.46,20.5,20.46,20.5,105345.0,13.1325,13.1582,13.1325,13.1582,105345.0
2017-07-26 12:40:00,20.5,20.5,20.44,20.46,144105.0,13.1582,13.1582,13.1197,13.1325,144105.0
2017-07-26 12:50:00,20.46,20.46,20.42,20.42,98336.0,13.1325,13.1325,13.1068,13.1068,98336.0
2017-07-26 13:00:00,20.43,20.44,20.36,20.36,312316.0,13.1133,13.1197,13.0683,13.0683,312316.0
2017-07-26 13:10:00,20.37,20.38,20.34,20.36,373055.0,13.0748,13.0812,13.0555,13.0683,373055.0
2017-07-26 13:20:00,20.37,20.37,20.35,20.36,189701.0,13.0748,13.0748,13.0619,13.0683,189701.0
2017-07-26 13:30:00,20.35,20.39,20.35,20.38,86926.0,13.0619,13.0876,13.0619,13.0812,86926.0
2017-07-26 13:40:00,20.38,20.4,20.35,20.36,430099.0,13.0812,13.094,13.0619,13.0683,430099.0
2017-07-26 13:50:00,20.37,20.42,20.36,20.4,136330.0,13.0748,13.1068,13.0683,13.094,136330.0
2017-07-26 14:00:00,20.41,20.49,20.41,20.47,144151.0,13.1004,13.1518,13.1004,13.1389,144151.0
2017-07-26 14:10:00,20.46,20.49,20.45,20.47,144511.0,13.1325,13.1518,13.1261,13.1389,144511.0
2017-07-26 14:20:00,20.46,20.47,20.45,20.47,77852.0,13.1325,13.1389,13.1261,13.1389,77852.0
2017-07-26 14:30:00,20.47,20.5,20.45,20.48,128140.0,13.1389,13.1582,13.1261,13.1454,128140.0
2017-07-26 14:40:00,20.48,20.48,20.43,20.43,97446.0,13.1454,13.1454,13.1133,13.1133,97446.0
2017-07-26 14:50:00,20.44,20.45,20.41,20.41,187638.0,13.1197,13.1261,13.1004,13.1004,187638.0
2017-07-26 15:00:00,20.41,20.47,20.4,20.45,104318.0,13.1004,13.1389,13.094,13.1261,104318.0
2017-07-26 15:10:00,20.45,20.45,20.42,20.42,159832.0,13.1261,13.1261,13.1068,13.1068,159832.0
2017-07-26 15:20:00,20.42,20.43,20.38,20.39,190040.0,13.1068,13.1133,13.0812,13.0876,190040.0
2017-07-26 15:30:00,20.39,20.4,20.37,20.38,175921.0,13.0876,13.094,13.0748,13.0812,175921.0
2017-07-26 15:40:00,20.39,20.41,20.35,20.35,261780.0,13.0876,13.1004,13.0619,13.0619,261780.0
2017-07-26 15:50:00,20.35,20.38,20.34,20.35,992287.0,13.0619,13.0812,13.0555,13.0619,992287.0
2017-07-27 09:30:00,20.23,20.28,20.18,20.25,439922.0,13.0642,13.0965,13.0319,13.0771,439922.0
2017-07-27 09:40:00,20.25,20.25,20.16,20.17,348371.0,13.0771,13.0771,13.019,13.0254,348371.0
2017-07-27 09:50:00,20.16,20.23,20.13,20.22,442440.0,13.019,13.0642,12.9996,13.0577,442440.0
2017-07-27 10:00:00,20.23,20.28,20.2,20.26,349086.0,13.0642,13.0965,13.0448,13.0836,349086.0
2017-07-27 10:10:00,20.27,20.33,20.26,20.32,373237.0,13.09,13.1288,13.0836,13.1223,373237.0
2017-07-27 10:20:00,20.33,20.34,20.28,20.32,288064.0,13.1288,13.1352,13.0965,13.1223,288064.0
2017-07-27 10:30:00,20.32,20.34,20.27,20.29,416224.0,13.1223,13.1352,13.09,13.1029,416224.0
2017-07-27 10:40:00,20.28,20.3,20.25,20.27,203148.0,13.0965,13.1094,13.0771,13.09,203148.0
2017-07-27 10:50:00,20.27,20.29,20.24,20.26,262937.0,13.09,13.1029,13.0706,13.0836,262937.0
2017-07-27 11:00:00,20.27,20.28,20.25,20.27,183391.0,13.09,13.0965,13.0771,13.09,183391.0
2017-07-27 11:10:00,20.27,20.3,20.26,20.29,216008.0,13.09,13.1094,13.0836,13.1029,216008.0
2017-07-27 11:20:00,20.28,20.29,20.24,20.25,186943.0,13.0965,13.1029,13.0706,13.0771,186943.0
2017-07-27 11:30:00,20.25,20.25,20.2,20.21,289061.0,13.0771,13.0771,13.0448,13.0513,289061.0
2017-07-27 11:40:00,20.21,20.23,20.19,20.19,481464.0,13.0513,13.0642,13.0384,13.0384,481464.0
2017-07-27 11:50:00,20.2,20.21,20.15,20.18,348364.0,13.0448,13.0513,13.0125,13.0319,348364.0
2017-07-27 12:00:00,20.18,20.28,20.17,20.28,137618.0,13.0319,13.0965,13.0254,13.0965,137618.0
2017-07-27 12:10:00,20.28,20.33,20.27,20.33,162902.0,13.0965,13.1288,13.09,13.1288,162902.0
2017-07-27 12:20:00,20.33,20.37,20.33,20.34,514613.0,13.1288,13.1546,13.1288,13.1352,514613.0
2017-07-27 12:30:00,20.34,20.35,20.28,20.29,385157.0,13.1352,13.1417,13.0965,13.1029,385157.0
2017-07-27 12:40:00,20.29,20.3,20.23,20.25,309484.0,13.1029,13.1094,13.0642,13.0771,309484.0
2017-07-27 12:50:00,20.24,20.25,20.23,20.23,185503.0,13.0706,13.0771,13.0642,13.0642,185503.0
2017-07-27 13:00:00,20.23,20.29,20.23,20.29,225165.0,13.0642,13.1029,13.0642,13.1029,225165.0
2017-07-27 13:10:00,20.29,20.3,20.26,20.28,163445.0,13.1029,13.1094,13.0836,13.0965,163445.0
2017-07-27 13:20:00,20.29,20.29,20.24,20.25,193649.0,13.1029,13.1029,13.0706,13.0771,193649.0
2017-07-27 13:30:00,20.26,20.26,20.19,20.2,225963.0,13.0836,13.0836,13.0384,13.0448,225963.0
2017-07-27 13:40:00,20.2,20.25,20.19,20.25,140388.0,13.0448,13.0771,13.0384,13.0771,140388.0
2017-07-27 13:50:00,20.24,20.29,20.24,20.28,150639.0,13.0706,13.1029,13.0706,13.0965,150639.0
2017-07-27 14:00:00,20.28,20.35,20.27,20.35,200790.0,13.0965,13.1417,13.09,13.1417,200790.0
2017-07-27 14:10:00,20.35,20.38,20.34,20.38,139239.0,13.1417,13.161,13.1352,13.161,139239.0
2017-07-27 14:20:00,20.37,20.38,20.32,20.35,196476.0,13.1546,13.161,13.1223,13.1417,196476.0
2017-07-27 14:30:00,20.35,20.39,20.34,20.38,253637.0,13.1417,13.1675,13.1352,13.161,253637.0
2017-07-27 14:40:00,20.38,20.38,20.34,20.34,181070.0,13.161,13.161,13.1352,13.1352,181070.0
2017-07-27 14:50:00,20.34,20.39,20.33,20.38,304180.0,13.1352,13.1675,13.1288,13.161,304180.0
2017-07-27 15:00:00,20.38,20.38,20.35,20.36,207449.0,13.161,13.161,13.1417,13.1481,207449.0
2017-07-27 15:10:00,20.37,20.39,20.36,20.39,230566.0,13.1546,13.1675,13.1481,13.1675,230566.0
2017-07-27 15:20:00,20.39,20.45,20.38,20.45,269817.0,13.1675,13.2063,13.161,13.2063,269817.0
2017-07-27 15:30:00,20.45,20.46,20.41,20.45,358032.0,13.2063,13.2127,13.1804,13.2063,358032.0
2017-07-27 15:40:00,20.45,20.47,20.42,20.47,433114.0,13.2063,13.2192,13.1869,13.2192,433114.0
2017-07-27 15:50:00,20.47,20.47,20.45,20.47,1149270.0,13.2192,13.2192,13.2063,13.2192,1149270.0
2017-07-28 09:30:00,20.4,20.5,20.35,20.48,375777.0,13.174,13.2385,13.1417,13.2256,375777.0
2017-07-28 09:40:00,20.48,20.5,20.43,20.48,164858.0,13.2256,13.2385,13.1933,13.2256,164858.0
2017-07-28 09:50:00,20.48,20.49,20.39,20.42,193435.0,13.2256,13.2321,13.1675,13.1869,193435.0
2017-07-28 10:00:00,20.42,20.48,20.4,20.45,245057.0,13.1869,13.2256,13.174,13.2063,245057.0
2017-07-28 10:10:00,20.46,20.47,20.43,20.46,170159.0,13.2127,13.2192,13.1933,13.2127,170159.0
2017-07-28 10:20:00,20.46,20.54,20.45,20.52,423901.0,13.2127,13.2644,13.2063,13.2515,423901.0
2017-07-28 10:30:00,20.52,20.56,20.51,20.51,221276.0,13.2515,13.2773,13.245,13.245,221276.0
2017-07-28 10:40:00,20.51,20.55,20.5,20.53,139031.0,13.245,13.2708,13.2385,13.2579,139031.0
2017-07-28 10:50:00,20.52,20.53,20.49,20.52,122742.0,13.2515,13.2579,13.2321,13.2515,122742.0
2017-07-28 11:00:00,20.51,20.54,20.47,20.47,162695.0,13.245,13.2644,13.2192,13.2192,162695.0
2017-07-28 11:10:00,20.47,20.48,20.43,20.44,209194.0,13.2192,13.2256,13.1933,13.1998,209194.0
2017-07-28 11:20:00,20.43,20.43,20.39,20.41,193876.0,13.1933,13.1933,13.1675,13.1804,193876.0
2017-07-28 11:30:00,20.41,20.44,20.4,20.44,122869.0,13.1804,13.1998,13.174,13.1998,122869.0
2017-07-28 11:40:00,20.44,20.45,20.41,20.44,101761.0,13.1998,13.2063,13.1804,13.1998,101761.0
2017-07-28 11:50:00,20.44,20.46,20.42,20.45,97472.0,13.1998,13.2127,13.1869,13.2063,97472.0
2017-07-28 12:00:00,20.45,20.46,20.42,20.43,74238.0,13.2063,13.2127,13.1869,13.1933,74238.0
2017-07-28 12:10:00,20.43,20.44,20.42,20.44,96177.0,13.1933,13.1998,13.1869,13.1998,96177.0
2017-07-28 12:20:00,20.44,20.44,20.4,20.41,130449.0,13.1998,13.1998,13.174,13.1804,130449.0
2017-07-28 12:30:00,20.41,20.42,20.4,20.42,92194.0,13.1804,13.1869,13.174,13.1869,92194.0
2017-07-28 12:40:00,20.42,20.44,20.41,20.42,112393.0,13.1869,13.1998,13.1804,13.1869,112393.0
2017-07-28 12:50:00,20.41,20.42,20.39,20.4,83479.0,13.1804,13.1869,13.1675,13.174,83479.0
2017-07-28 13:00:00,20.4,20.42,20.39,20.42,73199.0,13.174,13.1869,13.1675,13.1869,73199.0
2017-07-28 13:10:00,20.42,20.43,20.38,20.38,97174.0,13.1869,13.1933,13.161,13.161,97174.0
2017-07-28 13:20:00,20.39,20.42,20.38,20.41,106680.0,13.1675,13.1869,13.161,13.1804,106680.0
2017-07-28 13:30:00,20.41,20.42,20.34,20.35,204208.0,13.1804,13.1869,13.1352,13.1417,204208.0
2017-07-28 13:40:00,20.35,20.35,20.31,20.32,138283.0,13.1417,13.1417,13.1158,13.1223,138283.0
2017-07-28 13:50:00,20.33,20.33,20.3,20.32,112863.0,13.1288,13.1288,13.1094,13.1223,112863.0
2017-07-28 14:00:00,20.32,20.32,20.29,20.3,161518.0,13.1223,13.1223,13.1029,13.1094,161518.0
2017-07-28 14:10:00,20.3,20.31,20.28,20.3,138577.0,13.1094,13.1158,13.0965,13.1094,138577.0
2017-07-28 14:20:00,20.3,20.36,20.3,20.36,105461.0,13.1094,13.1481,13.1094,13.1481,105461.0
2017-07-28 14:30:00,20.35,20.35,20.31,20.32,90151.0,13.1417,13.1417,13.1158,13.1223,90151.0
2017-07-28 14:40:00,20.32,20.34,20.3,20.34,116228.0,13.1223,13.1352,13.1094,13.1352,116228.0
2017-07-28 14:50:00,20.34,20.4,20.33,20.39,161936.0,13.1352,13.174,13.1288,13.1675,161936.0
2017-07-28 15:00:00,20.38,20.38,20.36,20.37,137283.0,13.161,13.161,13.1481,13.1546,137283.0
2017-07-28 15:10:00,20.38,20.42,20.37,20.41,254590.0,13.161,13.1869,13.1546,13.1804,254590.0
2017-07-28 15:20:00,20.41,20.41,20.37,20.38,189885.0,13.1804,13.1804,13.1546,13.161,189885.0
2017-07-28 15:30:00,20.38,20.4,20.37,20.39,202535.0,13.161,13.174,13.1546,13.1675,202535.0
2017-07-28 15:40:00,20.38,20.42,20.36,20.42,357714.0,13.161,13.1869,13.1481,13.1869,357714.0
2017-07-28 15:50:00,20.42,20.42,20.39,20.39,695551.0,13.1869,13.1869,13.1675,13.1675,695551.0
2017-07-31 09:30:00,20.44,20.46,20.34,20.34,231698.0,13.1998,13.2127,13.1352,13.1352,231698.0
2017-07-31 09:40:00,20.34,20.36,20.31,20.34,99964.0,13.1352,13.1481,13.1158,13.1352,99964.0
2017-07-31 09:50:00,20.33,20.34,20.3,20.31,82448.0,13.1288,13.1352,13.1094,13.1158,82448.0
2017-07-31 10:00:00,20.31,20.33,20.28,20.32,118905.0,13.1158,13.1288,13.0965,13.1223,118905.0
2017-07-31 10:10:00,20.33,20.34,20.28,20.31,124945.0,13.1288,13.1352,13.0965,13.1158,124945.0
2017-07-31 10:20:00,20.31,20.32,20.26,20.27,115187.0,13.1158,13.1223,13.0836,13.09,115187.0
2017-07-31 10:30:00,20.28,20.29,20.22,20.23,125192.0,13.0965,13.1029,13.0577,13.0642,125192.0
2017-07-31 10:40:00,20.23,20.26,20.22,20.24,109873.0,13.0642,13.0836,13.0577,13.0706,109873.0
2017-07-31 10:50:00,20.24,20.25,20.2,20.21,143002.0,13.0706,13.0771,13.0448,13.0513,143002.0
2017-07-31 11:00:00,20.21,20.26,20.2,20.23,132114.0,13.0513,13.0836,13.0448,13.0642,132114.0
2017-07-31 11:10:00,20.22,20.24,20.21,20.23,53630.0,13.0577,13.0706,13.0513,13.0642,53630.0
2017-07-31 11:20:00,20.23,20.24,20.2,20.21,157525.0,13.0642,13.0706,13.0448,13.0513,157525.0
2017-07-31 11:30:00,20.21,20.26,20.19,20.26,266934.0,13.0513,13.0836,13.0384,13.0836,266934.0
2017-07-31 11:40:00,20.26,20.27,20.24,20.25,81409.0,13.0836,13.09,13.0706,13.0771,81409.0
2017-07-31 11:50:00,20.25,20.26,20.22,20.23,114161.0,13.0771,13.0836,13.0577,13.0642,114161.0
2017-07-31 12:00:00,20.23,20.25,20.23,20.25,89239.0,13.0642,13.0771,13.0642,13.0771,89239.0
2017-07-31 12:10:00,20.25,20.26,20.24,20.26,108828.0,13.0771,13.0836,13.0706,13.0836,108828.0
2017-07-31 12:20:00,20.26,20.31,20.25,20.3,117815.0,13.0836,13.1158,13.0771,13.1094,117815.0
2017-07-31 12:30:00,20.31,20.32,20.3,20.32,65518.0,13.1158,13.1223,13.1094,13.1223,65518.0
2017-07-31 12:40:00,20.32,20.33,20.29,20.3,140047.0,13.1223,13.1288,13.1029,13.1094,140047.0
2017-07-31 12:50:00,20.3,20.32,20.3,20.31,99837.0,13.1094,13.1223,13.1094,13.1158,99837.0
2017-07-31 13:00:00,20.32,20.35,20.31,20.35,73251.0,13.1223,13.1417,13.1158,13.1417,73251.0
2017-07-31 13:10:00,20.35,20.36,20.33,20.34,100098.0,13.1417,13.1481,13.1288,13.1352,100098.0
2017-07-31 13:20:00,20.34,20.36,20.31,20.35,113557.0,13.1352,13.1481,13.1158,13.1417,113557.0
2017-07-31 13:30:00,20.34,20.35,20.32,20.35,117496.0,13.1352,13.1417,13.1223,13.1417,117496.0
2017-07-31 13:40:00,20.35,20.37,20.33,20.35,94640.0,13.1417,13.1546,13.1288,13.1417,94640.0
2017-07-31 13:50:00,20.35,20.36,20.33,20.34,84884.0,13.1417,13.1481,13.1288,13.1352,84884.0
2017-07-31 14:00:00,20.35,20.39,20.34,20.39,220932.0,13.1417,13.1675,13.1352,13.1675,220932.0
2017-07-31 14:10:00,20.39,20.44,20.37,20.43,363364.0,13.1675,13.1998,13.1546,13.1933,363364.0
2017-07-31 14:20:00,20.43,20.51,20.43,20.49,222836.0,13.1933,13.245,13.1933,13.2321,222836.0
2017-07-31 14:30:00,20.5,20.51,20.45,20.46,123870.0,13.2385,13.245,13.2063,13.2127,123870.0
2017-07-31 14:40:00,20.45,20.47,20.44,20.45,150473.0,13.2063,13.2192,13.1998,13.2063,150473.0
2017-07-31 14:50:00,20.44,20.46,20.44,20.46,74176.0,13.1998,13.2127,13.1998,13.2127,74176.0
2017-07-31 15:00:00,20.45,20.46,20.45,20.46,91403.0,13.2063,13.2127,13.2063,13.2127,91403.0
2017-07-31 15:10:00,20.46,20.48,20.45,20.48,196063.0,13.2127,13.2256,13.2063,13.2256,196063.0
2017-07-31 15:20:00,20.47,20.5,20.43,20.44,327673.0,13.2192,13.2385,13.1933,13.1998,327673.0
2017-07-31 15:30:00,20.44,20.47,20.43,20.45,293559.0,13.1998,13.2192,13.1933,13.2063,293559.0
2017-07-31 15:40:00,20.45,20.47,20.43,20.46,343905.0,13.2063,13.2192,13.1933,13.2127,343905.0
2017-07-31 15:50:00,20.46,20.47,20.41,20.42,1366123.0,13.2127,13.2192,13.1804,13.1869,1366123.0
2017-08-01 09:30:00,20.47,20.47,20.39,20.39,351136.0,13.2192,13.2192,13.1675,13.1675,351136.0
2017-08-01 09:40:00,20.39,20.42,20.37,20.38,172542.0,13.1675,13.1869,13.1546,13.161,172542.0
2017-08-01 09:50:00,20.39,20.41,20.34,20.35,158272.0,13.1675,13.1804,13.1352,13.1417,158272.0
2017-08-01 10:00:00,20.35,20.41,20.34,20.4,169804.0,13.1417,13.1804,13.1352,13.174,169804.0
2017-08-01 10:10:00,20.41,20.41,20.37,20.39,140416.0,13.1804,13.1804,13.1546,13.1675,140416.0
2017-08-01 10:20:00,20.39,20.39,20.36,20.39,164791.0,13.1675,13.1675,13.1481,13.1675,164791.0
2017-08-01 10:30:00,20.39,20.4,20.36,20.38,192092.0,13.1675,13.174,13.1481,13.161,192092.0
2017-08-01 10:40:00,20.37,20.42,20.37,20.42,141233.0,13.1546,13.1869,13.1546,13.1869,141233.0
2017-08-01 10:50:00,20.42,20.44,20.41,20.42,156369.0,13.1869,13.1998,13.1804,13.1869,156369.0
2017-08-01 11:00:00,20.43,20.47,20.42,20.44,199505.0,13.1933,13.2192,13.1869,13.1998,199505.0
2017-08-01 11:10:00,20.45,20.45,20.36,20.36,195845.0,13.2063,13.2063,13.1481,13.1481,195845.0
2017-08-01 11:20:00,20.36,20.37,20.27,20.28,273102.0,13.1481,13.1546,13.09,13.0965,273102.0
2017-08-01 11:30:00,20.28,20.31,20.28,20.31,106586.0,13.0965,13.1158,13.0965,13.1158,106586.0
2017-08-01 11:40:00,20.3,20.35,20.29,20.34,116622.0,13.1094,13.1417,13.1029,13.1352,116622.0
2017-08-01 11:50:00,20.34,20.37,20.33,20.37,80227.0,13.1352,13.1546,13.1288,13.1546,80227.0
2017-08-01 12:00:00,20.37,20.39,20.36,20.39,60473.0,13.1546,13.1675,13.1481,13.1675,60473.0
2017-08-01 12:10:00,20.39,20.39,20.37,20.38,56360.0,13.1675,13.1675,13.1546,13.161,56360.0
2017-08-01 12:20:00,20.38,20.39,20.36,20.39,67743.0,13.161,13.1675,13.1481,13.1675,67743.0
2017-08-01 12:30:00,20.39,20.39,20.37,20.38,52474.0,13.1675,13.1675,13.1546,13.161,52474.0
2017-08-01 12:40:00,20.38,20.4,20.35,20.36,110298.0,13.161,13.174,13.1417,13.1481,110298.0
2017-08-01 12:50:00,20.35,20.36,20.3,20.31,129730.0,13.1417,13.1481,13.1094,13.1158,129730.0
2017-08-01 13:00:00,20.31,20.33,20.3,20.32,137000.0,13.1158,13.1288,13.1094,13.1223,137000.0
2017-08-01 13:10:00,20.31,20.33,20.29,20.32,247507.0,13.1158,13.1288,13.1029,13.1223,247507.0
2017-08-01 13:20:00,20.32,20.34,20.3,20.34,84573.0,13.1223,13.1352,13.1094,13.1352,84573.0
2017-08-01 13:30:00,20.34,20.34,20.31,20.33,91567.0,13.1352,13.1352,13.1158,13.1288,91567.0
2017-08-01 13:40:00,20.33,20.36,20.32,20.34,88370.0,13.1288,13.1481,13.1223,13.1352,88370.0
2017-08-01 13:50:00,20.34,20.37,20.34,20.37,87756.0,13.1352,13.1546,13.1352,13.1546,87756.0
2017-08-01 14:00:00,20.37,20.38,20.34,20.36,128233.0,13.1546,13.161,13.1352,13.1481,128233.0
2017-08-01 14:10:00,20.36,20.38,20.35,20.36,82204.0,13.1481,13.161,13.1417,13.1481,82204.0
2017-08-01 14:20:00,20.36,20.39,20.35,20.37,119386.0,13.1481,13.1675,13.1417,13.1546,119386.0
2017-08-01 14:30:00,20.37,20.37,20.32,20.34,163536.0,13.1546,13.1546,13.1223,13.1352,163536.0
2017-08-01 14:40:00,20.32,20.35,20.32,20.35,174670.0,13.1223,13.1417,13.1223,13.1417,174670.0
2017-08-01 14:50:00,20.35,20.36,20.32,20.34,123323.0,13.1417,13.1481,13.1223,13.1352,123323.0
2017-08-01 15:00:00,20.34,20.34,20.31,20.34,278345.0,13.1352,13.1352,13.1158,13.1352,278345.0
2017-08-01 15:10:00,20.34,20.35,20.33,20.34,133232.0,13.1352,13.1417,13.1288,13.1352,133232.0
2017-08-01 15:20:00,20.34,20.35,20.31,20.32,221553.0,13.1352,13.1417,13.1158,13.1223,221553.0
2017-08-01 15:30:00,20.32,20.34,20.3,20.31,404110.0,13.1223,13.1352,13.1094,13.1158,404110.0
2017-08-01 15:40:00,20.31,20.33,20.3,20.32,360702.0,13.1158,13.1288,13.1094,13.1223,360702.0
2017-08-01 15:50:00,20.32,20.36,20.31,20.34,643869.0,13.1223,13.1481,13.1158,13.1352,643869.0
2017-08-02 09:30:00,20.2,20.24,20.15,20.19,391627.0,13.0448,13.0706,13.0125,13.0384,391627.0
2017-08-02 09:40:00,20.19,20.25,20.18,20.24,207156.0,13.0384,13.0771,13.0319,13.0706,207156.0
2017-08-02 09:50:00,20.23,20.27,20.22,20.24,111537.0,13.0642,13.09,13.0577,13.0706,111537.0
2017-08-02 10:00:00,20.24,20.28,20.22,20.25,133091.0,13.0706,13.0965,13.0577,13.0771,133091.0
2017-08-02 10:10:00,20.26,20.26,20.2,20.21,84993.0,13.0836,13.0836,13.0448,13.0513,84993.0
2017-08-02 10:20:00,20.22,20.25,20.19,20.23,145334.0,13.0577,13.0771,13.0384,13.0642,145334.0
2017-08-02 10:30:00,20.24,20.25,20.17,20.23,134012.0,13.0706,13.0771,13.0254,13.0642,134012.0
2017-08-02 10:40:00,20.23,20.24,20.18,20.22,161030.0,13.0642,13.0706,13.0319,13.0577,161030.0
2017-08-02 10:50:00,20.22,20.25,20.19,20.2,156538.0,13.0577,13.0771,13.0384,13.0448,156538.0
2017-08-02 11:00:00,20.2,20.31,20.19,20.3,191399.0,13.0448,13.1158,13.0384,13.1094,191399.0
2017-08-02 11:10:00,20.3,20.31,20.27,20.3,142443.0,13.1094,13.1158,13.09,13.1094,142443.0
2017-08-02 11:20:00,20.3,20.33,20.28,20.32,91663.0,13.1094,13.1288,13.0965,13.1223,91663.0
2017-08-02 11:30:00,20.33,20.33,20.29,20.31,88943.0,13.1288,13.1288,13.1029,13.1158,88943.0
2017-08-02 11:40:00,20.32,20.33,20.3,20.3,95774.0,13.1223,13.1288,13.1094,13.1094,95774.0
2017-08-02 11:50:00,20.3,20.32,20.29,20.29,104138.0,13.1094,13.1223,13.1029,13.1029,104138.0
2017-08-02 12:00:00,20.29,20.31,20.27,20.3,101338.0,13.1029,13.1158,13.09,13.1094,101338.0
2017-08-02 12:10:00,20.3,20.3,20.25,20.25,65168.0,13.1094,13.1094,13.0771,13.0771,65168.0
2017-08-02 12:20:00,20.26,20.28,20.25,20.27,54163.0,13.0836,13.0965,13.0771,13.09,54163.0
2017-08-02 12:30:00,20.27,20.29,20.27,20.28,54104.0,13.09,13.1029,13.09,13.0965,54104.0
2017-08-02 12:40:00,20.28,20.29,20.25,20.28,96922.0,13.0965,13.1029,13.0771,13.0965,96922.0
2017-08-02 12:50:00,20.28,20.31,20.27,20.3,80674.0,13.0965,13.1158,13.09,13.1094,80674.0
2017-08-02 13:00:00,20.31,20.33,20.3,20.32,81834.0,13.1158,13.1288,13.1094,13.1223,81834.0
2017-08-02 13:10:00,20.32,20.35,20.32,20.32,83163.0,13.1223,13.1417,13.1223,13.1223,83163.0
2017-08-02 13:20:00,20.32,20.34,20.3,20.3,77628.0,13.1223,13.1352,13.1094,13.1094,77628.0
2017-08-02 13:30:00,20.3,20.31,20.28,20.29,78422.0,13.1094,13.1158,13.0965,13.1029,78422.0
2017-08-02 13:40:00,20.29,20.3,20.27,20.29,73892.0,13.1029,13.1094,13.09,13.1029,73892.0
2017-08-02 13:50:00,20.29,20.3,20.28,20.29,49642.0,13.1029,13.1094,13.0965,13.1029,49642.0
2017-08-02 14:00:00,20.3,20.3,20.27,20.29,81298.0,13.1094,13.1094,13.09,13.1029,81298.0
2017-08-02 14:10:00,20.29,20.31,20.27,20.29,90952.0,13.1029,13.1158,13.09,13.1029,90952.0
2017-08-02 14:20:00,20.29,20.33,20.29,20.32,127002.0,13.1029,13.1288,13.1029,13.1223,127002.0
2017-08-02 14:30:00,20.32,20.35,20.3,20.33,109713.0,13.1223,13.1417,13.1094,13.1288,109713.0
2017-08-02 14:40:00,20.33,20.35,20.32,20.32,82051.0,13.1288,13.1417,13.1223,13.1223,82051.0
2017-08-02 14:50:00,20.32,20.34,20.32,20.33,111780.0,13.1223,13.1352,13.1223,13.1288,111780.0
2017-08-02 15:00:00,20.33,20.34,20.27,20.28,115804.0,13.1288,13.1352,13.09,13.0965,115804.0
2017-08-02 15:10:00,20.28,20.28,20.25,20.25,101374.0,13.0965,13.0965,13.0771,13.0771,101374.0
2017-08-02 15:20:00,20.26,20.29,20.25,20.28,140683.0,13.0836,13.1029,13.0771,13.0965,140683.0
2017-08-02 15:30:00,20.28,20.29,20.25,20.27,261342.0,13.0965,13.1029,13.0771,13.09,261342.0
2017-08-02 15:40:00,20.28,20.31,20.27,20.3,284272.0,13.0965,13.1158,13.09,13.1094,284272.0
2017-08-02 15:50:00,20.31,20.33,20.3,20.33,625456.0,13.1158,13.1288,13.1094,13.1288,625456.0
2017-08-03 09:30:00,20.27,20.33,20.26,20.29,301619.0,13.09,13.1288,13.0836,13.1029,301619.0
2017-08-03 09:40:00,20.29,20.3,20.23,20.27,212093.0,13.1029,13.1094,13.0642,13.09,212093.0
2017-08-03 09:50:00,20.27,20.32,20.25,20.28,159805.0,13.09,13.1223,13.0771,13.0965,159805.0
2017-08-03 10:00:00,20.28,20.29,20.27,20.28,96842.0,13.0965,13.1029,13.09,13.0965,96842.0
2017-08-03 10:10:00,20.27,20.29,20.25,20.28,148115.0,13.09,13.1029,13.0771,13.0965,148115.0
2017-08-03 10:20:00,20.28,20.29,20.24,20.25,221965.0,13.0965,13.1029,13.0706,13.0771,221965.0
2017-08-03 10:30:00,20.25,20.3,20.25,20.28,135569.0,13.0771,13.1094,13.0771,13.0965,135569.0
2017-08-03 10:40:00,20.28,20.3,20.26,20.29,113737.0,13.0965,13.1094,13.0836,13.1029,113737.0
2017-08-03 10:50:00,20.3,20.31,20.29,20.31,105271.0,13.1094,13.1158,13.1029,13.1158,105271.0
2017-08-03 11:00:00,20.3,20.32,20.28,20.3,136026.0,13.1094,13.1223,13.0965,13.1094,136026.0
2017-08-03 11:10:00,20.3,20.33,20.29,20.32,83257.0,13.1094,13.1288,13.1029,13.1223,83257.0
2017-08-03 11:20:00,20.32,20.33,20.3,20.3,71259.0,13.1223,13.1288,13.1094,13.1094,71259.0
2017-08-03 11:30:00,20.3,20.34,20.3,20.32,276635.0,13.1094,13.1352,13.1094,13.1223,276635.0
2017-08-03 11:40:00,20.32,20.33,20.28,20.29,118268.0,13.1223,13.1288,13.0965,13.1029,118268.0
2017-08-03 11:50:00,20.29,20.29,20.25,20.26,109571.0,13.1029,13.1029,13.0771,13.0836,109571.0
2017-08-03 12:00:00,20.25,20.27,20.25,20.27,57835.0,13.0771,13.09,13.0771,13.09,57835.0
2017-08-03 12:10:00,20.27,20.27,20.24,20.24,103760.0,13.09,13.09,13.0706,13.0706,103760.0
2017-08-03 12:20:00,20.24,20.25,20.22,20.23,68278.0,13.0706,13.0771,13.0577,13.0642,68278.0
2017-08-03 12:30:00,20.23,20.24,20.2,20.21,169159.0,13.0642,13.0706,13.0448,13.0513,169159.0
2017-08-03 12:40:00,20.2,20.2,20.17,20.18,96249.0,13.0448,13.0448,13.0254,13.0319,96249.0
2017-08-03 12:50:00,20.18,20.2,20.17,20.2,126628.0,13.0319,13.0448,13.0254,13.0448,126628.0
2017-08-03 13:00:00,20.2,20.22,20.19,20.2,136393.0,13.0448,13.0577,13.0384,13.0448,136393.0
2017-08-03 13:10:00,20.2,20.21,20.18,20.19,82315.0,13.0448,13.0513,13.0319,13.0384,82315.0
2017-08-03 13:20:00,20.19,20.21,20.18,20.2,91427.0,13.0384,13.0513,13.0319,13.0448,91427.0
2017-08-03 13:30:00,20.2,20.21,20.18,20.2,86429.0,13.0448,13.0513,13.0319,13.0448,86429.0
2017-08-03 13:40:00,20.2,20.2,20.14,20.16,124953.0,13.0448,13.0448,13.0061,13.019,124953.0
2017-08-03 13:50:00,20.16,20.18,20.15,20.18,206584.0,13.019,13.0319,13.0125,13.0319,206584.0
2017-08-03 14:00:00,20.18,20.2,20.17,20.19,256492.0,13.0319,13.0448,13.0254,13.0384,256492.0
2017-08-03 14:10:00,20.19,20.23,20.18,20.22,255749.0,13.0384,13.0642,13.0319,13.0577,255749.0
2017-08-03 14:20:00,20.23,20.23,20.19,20.2,289671.0,13.0642,13.0642,13.0384,13.0448,289671.0
2017-08-03 14:30:00,20.2,20.2,20.18,20.19,169661.0,13.0448,13.0448,13.0319,13.0384,169661.0
2017-08-03 14:40:00,20.19,20.2,20.18,20.19,245686.0,13.0384,13.0448,13.0319,13.0384,245686.0
2017-08-03 14:50:00,20.19,20.2,20.16,20.18,441196.0,13.0384,13.0448,13.019,13.0319,441196.0
2017-08-03 15:00:00,20.18,20.23,20.17,20.23,242147.0,13.0319,13.0642,13.0254,13.0642,242147.0
2017-08-03 15:10:00,20.23,20.26,20.21,20.25,431094.0,13.0642,13.0836,13.0513,13.0771,431094.0
2017-08-03 15:20:00,20.25,20.26,20.23,20.24,255111.0,13.0771,13.0836,13.0642,13.0706,255111.0
2017-08-03 15:30:00,20.25,20.25,20.2,20.23,334979.0,13.0771,13.0771,13.0448,13.0642,334979.0
2017-08-03 15:40:00,20.22,20.25,20.2,20.25,605859.0,13.0577,13.0771,13.0448,13.0771,605859.0
2017-08-03 15:50:00,20.25,20.25,20.21,20.23,865769.0,13.0771,13.0771,13.0513,13.0642,865769.0
2017-08-04 09:30:00,20.27,20.28,20.22,20.25,234713.0,13.09,13.0965,13.0577,13.0771,234713.0
2017-08-04 09:40:00,20.26,20.3,20.21,20.25,144455.0,13.0836,13.1094,13.0513,13.0771,144455.0
2017-08-04 09:50:00,20.25,20.27,20.22,20.23,106923.0,13.0771,13.09,13.0577,13.0642,106923.0
2017-08-04 10:00:00,20.23,20.23,20.19,20.2,92524.0,13.0642,13.0642,13.0384,13.0448,92524.0
2017-08-04 10:10:00,20.2,20.22,20.16,20.2,137604.0,13.0448,13.0577,13.019,13.0448,137604.0
2017-08-04 10:20:00,20.21,20.22,20.17,20.18,115443.0,13.0513,13.0577,13.0254,13.0319,115443.0
2017-08-04 10:30:00,20.18,20.23,20.18,20.22,113313.0,13.0319,13.0642,13.0319,13.0577,113313.0
2017-08-04 10:40:00,20.22,20.24,20.2,20.24,84134.0,13.0577,13.0706,13.0448,13.0706,84134.0
2017-08-04 10:50:00,20.23,20.24,20.19,20.21,156310.0,13.0642,13.0706,13.0384,13.0513,156310.0
2017-08-04 11:00:00,20.21,20.26,20.2,20.26,96427.0,13.0513,13.0836,13.0448,13.0836,96427.0
2017-08-04 11:10:00,20.26,20.26,20.21,20.21,108261.0,13.0836,13.0836,13.0513,13.0513,108261.0
2017-08-04 11:20:00,20.22,20.22,20.18,20.2,97773.0,13.0577,13.0577,13.0319,13.0448,97773.0
2017-08-04 11:30:00,20.19,20.22,20.19,20.22,73383.0,13.0384,13.0577,13.0384,13.0577,73383.0
2017-08-04 11:40:00,20.22,20.24,20.22,20.23,75606.0,13.0577,13.0706,13.0577,13.0642,75606.0
2017-08-04 11:50:00,20.23,20.24,20.19,20.21,64338.0,13.0642,13.0706,13.0384,13.0513,64338.0
2017-08-04 12:00:00,20.22,20.23,20.2,20.22,56412.0,13.0577,13.0642,13.0448,13.0577,56412.0
2017-08-04 12:10:00,20.22,20.22,20.2,20.21,90936.0,13.0577,13.0577,13.0448,13.0513,90936.0
2017-08-04 12:20:00,20.22,20.27,20.21,20.25,82106.0,13.0577,13.09,13.0513,13.0771,82106.0
2017-08-04 12:30:00,20.26,20.26,20.22,20.25,68222.0,13.0836,13.0836,13.0577,13.0771,68222.0
2017-08-04 12:40:00,20.25,20.25,20.21,20.21,53581.0,13.0771,13.0771,13.0513,13.0513,53581.0
2017-08-04 12:50:00,20.21,20.22,20.21,20.21,33594.0,13.0513,13.0577,13.0513,13.0513,33594.0
2017-08-04 13:00:00,20.21,20.24,20.21,20.23,95909.0,13.0513,13.0706,13.0513,13.0642,95909.0
2017-08-04 13:10:00,20.23,20.25,20.22,20.24,185527.0,13.0642,13.0771,13.0577,13.0706,185527.0
2017-08-04 13:20:00,20.24,20.25,20.21,20.22,127181.0,13.0706,13.0771,13.0513,13.0577,127181.0
2017-08-04 13:30:00,20.23,20.24,20.22,20.23,59106.0,13.0642,13.0706,13.0577,13.0642,59106.0
2017-08-04 13:40:00,20.23,20.23,20.21,20.22,48088.0,13.0642,13.0642,13.0513,13.0577,48088.0
2017-08-04 13:50:00,20.22,20.24,20.22,20.23,38723.0,13.0577,13.0706,13.0577,13.0642,38723.0
2017-08-04 14:00:00,20.24,20.24,20.2,20.2,85851.0,13.0706,13.0706,13.0448,13.0448,85851.0
2017-08-04 14:10:00,20.2,20.22,20.18,20.2,141126.0,13.0448,13.0577,13.0319,13.0448,141126.0
2017-08-04 14:20:00,20.2,20.22,20.19,20.2,118891.0,13.0448,13.0577,13.0384,13.0448,118891.0
2017-08-04 14:30:00,20.19,20.22,20.19,20.21,121934.0,13.0384,13.0577,13.0384,13.0513,121934.0
2017-08-04 14:40:00,20.21,20.21,20.18,20.19,120172.0,13.0513,13.0513,13.0319,13.0384,120172.0
2017-08-04 14:50:00,20.19,20.19,20.18,20.19,97082.0,13.0384,13.0384,13.0319,13.0384,97082.0
2017-08-04 15:00:00,20.19,20.21,20.17,20.18,195942.0,13.0384,13.0513,13.0254,13.0319,195942.0
2017-08-04 15:10:00,20.17,20.19,20.16,20.18,122983.0,13.0254,13.0384,13.019,13.0319,122983.0
2017-08-04 15:20:00,20.18,20.19,20.17,20.18,68918.0,13.0319,13.0384,13.0254,13.0319,68918.0
2017-08-04 15:30:00,20.18,20.18,20.16,20.18,159563.0,13.0319,13.0319,13.019,13.0319,159563.0
2017-08-04 15:40:00,20.18,20.19,20.15,20.16,356587.0,13.0319,13.0384,13.0125,13.019,356587.0
2017-08-04 15:50:00,20.16,20.2,20.16,20.19,838983.0,13.019,13.0448,13.019,13.0384,838983.0
2017-08-07 09:30:00,20.15,20.19,20.1,20.11,317733.0,13.0125,13.0384,12.9802,12.9867,317733.0
2017-08-07 09:40:00,20.12,20.16,20.07,20.13,136999.0,12.9931,13.019,12.9609,12.9996,136999.0
2017-08-07 09:50:00,20.14,20.16,20.12,20.13,86404.0,13.0061,13.019,12.9931,12.9996,86404.0
2017-08-07 10:00:00,20.13,20.2,20.13,20.17,145212.0,12.9996,13.0448,12.9996,13.0254,145212.0
2017-08-07 10:10:00,20.17,20.19,20.14,20.19,123337.0,13.0254,13.0384,13.0061,13.0384,123337.0
2017-08-07 10:20:00,20.18,20.2,20.16,20.19,103329.0,13.0319,13.0448,13.019,13.0384,103329.0
2017-08-07 10:30:00,20.19,20.2,20.18,20.2,74784.0,13.0384,13.0448,13.0319,13.0448,74784.0
2017-08-07 10:40:00,20.19,20.2,20.14,20.14,319586.0,13.0384,13.0448,13.0061,13.0061,319586.0
2017-08-07 10:50:00,20.14,20.19,20.13,20.18,160179.0,13.0061,13.0384,12.9996,13.0319,160179.0
2017-08-07 11:00:00,20.18,20.18,20.12,20.12,158793.0,13.0319,13.0319,12.9931,12.9931,158793.0
2017-08-07 11:10:00,20.13,20.13,20.1,20.11,209348.0,12.9996,12.9996,12.9802,12.9867,209348.0
2017-08-07 11:20:00,20.11,20.11,20.08,20.1,243140.0,12.9867,12.9867,12.9673,12.9802,243140.0
2017-08-07 11:30:00,20.09,20.11,20.07,20.1,132031.0,12.9738,12.9867,12.9609,12.9802,132031.0
2017-08-07 11:40:00,20.1,20.17,20.09,20.17,169481.0,12.9802,13.0254,12.9738,13.0254,169481.0
2017-08-07 11:50:00,20.16,20.18,20.16,20.16,129595.0,13.019,13.0319,13.019,13.019,129595.0
2017-08-07 12:00:00,20.16,20.17,20.14,20.15,99065.0,13.019,13.0254,13.0061,13.0125,99065.0
2017-08-07 12:10:00,20.14,20.15,20.12,20.12,110168.0,13.0061,13.0125,12.9931,12.9931,110168.0
2017-08-07 12:20:00,20.13,20.14,20.11,20.14,168309.0,12.9996,13.0061,12.9867,13.0061,168309.0
2017-08-07 12:30:00,20.14,20.14,20.12,20.13,65549.0,13.0061,13.0061,12.9931,12.9996,65549.0
2017-08-07 12:40:00,20.12,20.13,20.12,20.13,35456.0,12.9931,12.9996,12.9931,12.9996,35456.0
2017-08-07 12:50:00,20.13,20.14,20.12,20.14,62139.0,12.9996,13.0061,12.9931,13.0061,62139.0
2017-08-07 13:00:00,20.14,20.16,20.13,20.16,139319.0,13.0061,13.019,12.9996,13.019,139319.0
2017-08-07 13:10:00,20.16,20.18,20.15,20.17,87238.0,13.019,13.0319,13.0125,13.0254,87238.0
2017-08-07 13:20:00,20.17,20.17,20.15,20.15,56915.0,13.0254,13.0254,13.0125,13.0125,56915.0
2017-08-07 13:30:00,20.16,20.16,20.14,20.14,104119.0,13.019,13.019,13.0061,13.0061,104119.0
2017-08-07 13:40:00,20.14,20.15,20.13,20.14,81579.0,13.0061,13.0125,12.9996,13.0061,81579.0
2017-08-07 13:50:00,20.15,20.15,20.12,20.14,151236.0,13.0125,13.0125,12.9931,13.0061,151236.0
2017-08-07 14:00:00,20.13,20.16,20.13,20.14,147911.0,12.9996,13.019,12.9996,13.0061,147911.0
2017-08-07 14:10:00,20.14,20.17,20.13,20.16,69260.0,13.0061,13.0254,12.9996,13.019,69260.0
2017-08-07 14:20:00,20.16,20.18,20.15,20.18,87681.0,13.019,13.0319,13.0125,13.0319,87681.0
2017-08-07 14:30:00,20.18,20.18,20.16,20.17,106562.0,13.0319,13.0319,13.019,13.0254,106562.0
2017-08-07 14:40:00,20.17,20.18,20.16,20.18,75317.0,13.0254,13.0319,13.019,13.0319,75317.0
2017-08-07 14:50:00,20.18,20.18,20.16,20.17,123340.0,13.0319,13.0319,13.019,13.0254,123340.0
2017-08-07 15:00:00,20.16,20.18,20.16,20.16,147950.0,13.019,13.0319,13.019,13.019,147950.0
2017-08-07 15:10:00,20.16,20.17,20.16,20.17,115719.0,13.019,13.0254,13.019,13.0254,115719.0
2017-08-07 15:20:00,20.16,20.17,20.14,20.14,195020.0,13.019,13.0254,13.0061,13.0061,195020.0
2017-08-07 15:30:00,20.14,20.15,20.13,20.14,176935.0,13.0061,13.0125,12.9996,13.0061,176935.0
2017-08-07 15:40:00,20.14,20.15,20.13,20.14,323300.0,13.0061,13.0125,12.9996,13.0061,323300.0
2017-08-07 15:50:00,20.14,20.15,20.14,20.14,850616.0,13.0061,13.0125,13.0061,13.0061,850616.0
2017-08-08 09:30:00,20.01,20.07,19.99,20.04,329635.0,12.9221,12.9609,12.9092,12.9415,329635.0
2017-08-08 09:40:00,20.04,20.04,20.01,20.01,320678.0,12.9415,12.9415,12.9221,12.9221,320678.0
2017-08-08 09:50:00,20.01,20.04,20.0,20.01,205207.0,12.9221,12.9415,12.9157,12.9221,205207.0
2017-08-08 10:00:00,20.01,20.01,19.97,19.98,181045.0,12.9221,12.9221,12.8963,12.9027,181045.0
2017-08-08 10:10:00,19.99,20.06,19.98,20.04,377157.0,12.9092,12.9544,12.9027,12.9415,377157.0
2017-08-08 10:20:00,20.04,20.11,20.03,20.09,169773.0,12.9415,12.9867,12.935,12.9738,169773.0
2017-08-08 10:30:00,20.1,20.1,20.04,20.05,165133.0,12.9802,12.9802,12.9415,12.9479,165133.0
2017-08-08 10:40:00,20.04,20.1,20.04,20.1,206349.0,12.9415,12.9802,12.9415,12.9802,206349.0
2017-08-08 10:50:00,20.1,20.11,20.08,20.09,194661.0,12.9802,12.9867,12.9673,12.9738,194661.0
2017-08-08 11:00:00,20.09,20.13,20.08,20.09,177189.0,12.9738,12.9996,12.9673,12.9738,177189.0
2017-08-08 11:10:00,20.1,20.13,20.09,20.12,143932.0,12.9802,12.9996,12.9738,12.9931,143932.0
2017-08-08 11:20:00,20.12,20.14,20.11,20.12,103182.0,12.9931,13.0061,12.9867,12.9931,103182.0
2017-08-08 11:30:00,20.11,20.12,20.07,20.07,135812.0,12.9867,12.9931,12.9609,12.9609,135812.0
2017-08-08 11:40:00,20.07,20.08,20.04,20.07,129123.0,12.9609,12.9673,12.9415,12.9609,129123.0
2017-08-08 11:50:00,20.07,20.07,20.01,20.03,199399.0,12.9609,12.9609,12.9221,12.935,199399.0
2017-08-08 12:00:00,20.03,20.04,20.02,20.04,71468.0,12.935,12.9415,12.9286,12.9415,71468.0
2017-08-08 12:10:00,20.03,20.03,20.0,20.01,142342.0,12.935,12.935,12.9157,12.9221,142342.0
2017-08-08 12:20:00,20.0,20.01,19.98,19.98,91555.0,12.9157,12.9221,12.9027,12.9027,91555.0
2017-08-08 12:30:00,19.98,19.99,19.93,19.93,417536.0,12.9027,12.9092,12.8704,12.8704,417536.0
2017-08-08 12:40:00,19.94,19.94,19.88,19.88,230978.0,12.8769,12.8769,12.8382,12.8382,230978.0
2017-08-08 12:50:00,19.88,19.89,19.82,19.83,351555.0,12.8382,12.8446,12.7994,12.8059,351555.0
2017-08-08 13:00:00,19.84,19.85,19.8,19.8,136122.0,12.8123,12.8188,12.7865,12.7865,136122.0
2017-08-08 13:10:00,19.8,19.84,19.79,19.84,271257.0,12.7865,12.8123,12.78,12.8123,271257.0
2017-08-08 13:20:00,19.84,19.85,19.8,19.81,226035.0,12.8123,12.8188,12.7865,12.793,226035.0
2017-08-08 13:30:00,19.81,19.81,19.78,19.81,110037.0,12.793,12.793,12.7736,12.793,110037.0
2017-08-08 13:40:00,19.81,19.83,19.79,19.82,229768.0,12.793,12.8059,12.78,12.7994,229768.0
2017-08-08 13:50:00,19.82,19.85,19.81,19.85,157219.0,12.7994,12.8188,12.793,12.8188,157219.0
2017-08-08 14:00:00,19.85,19.85,19.82,19.82,166379.0,12.8188,12.8188,12.7994,12.7994,166379.0
2017-08-08 14:10:00,19.83,19.85,19.82,19.85,126523.0,12.8059,12.8188,12.7994,12.8188,126523.0
2017-08-08 14:20:00,19.85,19.88,19.83,19.84,159544.0,12.8188,12.8382,12.8059,12.8123,159544.0
2017-08-08 14:30:00,19.84,19.86,19.84,19.84,64944.0,12.8123,12.8252,12.8123,12.8123,64944.0
2017-08-08 14:40:00,19.84,19.85,19.81,19.81,142023.0,12.8123,12.8188,12.793,12.793,142023.0
2017-08-08 14:50:00,19.81,19.83,19.78,19.82,294319.0,12.793,12.8059,12.7736,12.7994,294319.0
2017-08-08 15:00:00,19.82,19.82,19.79,19.8,181259.0,12.7994,12.7994,12.78,12.7865,181259.0
2017-08-08 15:10:00,19.8,19.81,19.78,19.78,229884.0,12.7865,12.793,12.7736,12.7736,229884.0
2017-08-08 15:20:00,19.79,19.79,19.73,19.75,386539.0,12.78,12.78,12.7413,12.7542,386539.0
2017-08-08 15:30:00,19.75,19.76,19.71,19.73,429830.0,12.7542,12.7607,12.7284,12.7413,429830.0
2017-08-08 15:40:00,19.73,19.78,19.72,19.78,443153.0,12.7413,12.7736,12.7348,12.7736,443153.0
2017-08-08 15:50:00,19.78,19.78,19.75,19.76,751849.0,12.7736,12.7736,12.7542,12.7607,751849.0
2017-08-09 09:30:00,19.75,19.79,19.72,19.73,395716.0,12.7542,12.78,12.7348,12.7413,395716.0
2017-08-09 09:40:00,19.74,19.78,19.7,19.77,381739.0,12.7477,12.7736,12.7219,12.7671,381739.0
2017-08-09 09:50:00,19.77,19.79,19.72,19.75,249459.0,12.7671,12.78,12.7348,12.7542,249459.0
2017-08-09 10:00:00,19.75,19.76,19.69,19.72,332813.0,12.7542,12.7607,12.7155,12.7348,332813.0
2017-08-09 10:10:00,19.73,19.74,19.69,19.72,257973.0,12.7413,12.7477,12.7155,12.7348,257973.0
2017-08-09 10:20:00,19.72,19.77,19.72,19.76,271606.0,12.7348,12.7671,12.7348,12.7607,271606.0
2017-08-09 10:30:00,19.76,19.79,19.7,19.76,521112.0,12.7607,12.78,12.7219,12.7607,521112.0
2017-08-09 10:40:00,19.76,19.79,19.72,19.76,182045.0,12.7607,12.78,12.7348,12.7607,182045.0
2017-08-09 10:50:00,19.76,19.8,19.75,19.8,239428.0,12.7607,12.7865,12.7542,12.7865,239428.0
2017-08-09 11:00:00,19.8,19.8,19.75,19.79,175679.0,12.7865,12.7865,12.7542,12.78,175679.0
2017-08-09 11:10:00,19.79,19.79,19.66,19.66,148322.0,12.78,12.78,12.6961,12.6961,148322.0
2017-08-09 11:20:00,19.67,19.7,19.66,19.69,129883.0,12.7025,12.7219,12.6961,12.7155,129883.0
2017-08-09 11:30:00,19.69,19.71,19.68,19.7,126223.0,12.7155,12.7284,12.709,12.7219,126223.0
2017-08-09 11:40:00,19.7,19.73,19.7,19.7,258862.0,12.7219,12.7413,12.7219,12.7219,258862.0
2017-08-09 11:50:00,19.7,19.74,19.7,19.71,164710.0,12.7219,12.7477,12.7219,12.7284,164710.0
2017-08-09 12:00:00,19.71,19.77,19.7,19.75,266771.0,12.7284,12.7671,12.7219,12.7542,266771.0
2017-08-09 12:10:00,19.75,19.75,19.74,19.75,84015.0,12.7542,12.7542,12.7477,12.7542,84015.0
2017-08-09 12:20:00,19.75,19.75,19.73,19.73,88914.0,12.7542,12.7542,12.7413,12.7413,88914.0
2017-08-09 12:30:00,19.73,19.74,19.69,19.69,162410.0,12.7413,12.7477,12.7155,12.7155,162410.0
2017-08-09 12:40:00,19.69,19.72,19.69,19.72,68800.0,12.7155,12.7348,12.7155,12.7348,68800.0
2017-08-09 12:50:00,19.72,19.75,19.71,19.75,52650.0,12.7348,12.7542,12.7284,12.7542,52650.0
2017-08-09 13:00:00,19.75,19.75,19.72,19.73,82171.0,12.7542,12.7542,12.7348,12.7413,82171.0
2017-08-09 13:10:00,19.73,19.73,19.7,19.71,79232.0,12.7413,12.7413,12.7219,12.7284,79232.0
2017-08-09 13:20:00,19.71,19.72,19.66,19.68,210948.0,12.7284,12.7348,12.6961,12.709,210948.0
2017-08-09 13:30:00,19.67,19.72,19.67,19.72,118096.0,12.7025,12.7348,12.7025,12.7348,118096.0
2017-08-09 13:40:00,19.71,19.72,19.68,19.69,121019.0,12.7284,12.7348,12.709,12.7155,121019.0
2017-08-09 13:50:00,19.69,19.69,19.65,19.66,186830.0,12.7155,12.7155,12.6896,12.6961,186830.0
2017-08-09 14:00:00,19.65,19.66,19.63,19.64,109283.0,12.6896,12.6961,12.6767,12.6832,109283.0
2017-08-09 14:10:00,19.64,19.64,19.6,19.61,197874.0,12.6832,12.6832,12.6573,12.6638,197874.0
2017-08-09 14:20:00,19.61,19.64,19.59,19.63,340794.0,12.6638,12.6832,12.6509,12.6767,340794.0
2017-08-09 14:30:00,19.63,19.63,19.59,19.6,188610.0,12.6767,12.6767,12.6509,12.6573,188610.0
2017-08-09 14:40:00,19.6,19.63,19.59,19.63,148205.0,12.6573,12.6767,12.6509,12.6767,148205.0
2017-08-09 14:50:00,19.62,19.64,19.61,19.63,165846.0,12.6703,12.6832,12.6638,12.6767,165846.0
2017-08-09 15:00:00,19.63,19.65,19.6,19.64,820574.0,12.6767,12.6896,12.6573,12.6832,820574.0
2017-08-09 15:10:00,19.63,19.69,19.63,19.69,351523.0,12.6767,12.7155,12.6767,12.7155,351523.0
2017-08-09 15:20:00,19.69,19.69,19.67,19.69,222821.0,12.7155,12.7155,12.7025,12.7155,222821.0
2017-08-09 15:30:00,19.69,19.73,19.68,19.73,473936.0,12.7155,12.7413,12.709,12.7413,473936.0
2017-08-09 15:40:00,19.73,19.75,19.71,19.75,372991.0,12.7413,12.7542,12.7284,12.7542,372991.0
2017-08-09 15:50:00,19.74,19.75,19.73,19.74,803354.0,12.7477,12.7542,12.7413,12.7477,803354.0
2017-08-10 09:30:00,19.77,19.82,19.72,19.76,253835.0,12.7671,12.7994,12.7348,12.7607,253835.0
2017-08-10 09:40:00,19.76,19.79,19.75,19.77,173556.0,12.7607,12.78,12.7542,12.7671,173556.0
2017-08-10 09:50:00,19.77,19.83,19.76,19.81,180537.0,12.7671,12.8059,12.7607,12.793,180537.0
2017-08-10 10:00:00,19.82,19.82,19.73,19.76,314626.0,12.7994,12.7994,12.7413,12.7607,314626.0
2017-08-10 10:10:00,19.76,19.78,19.72,19.78,213209.0,12.7607,12.7736,12.7348,12.7736,213209.0
2017-08-10 10:20:00,19.78,19.79,19.73,19.78,126865.0,12.7736,12.78,12.7413,12.7736,126865.0
2017-08-10 10:30:00,19.78,19.81,19.76,19.81,145103.0,12.7736,12.793,12.7607,12.793,145103.0
2017-08-10 10:40:00,19.81,19.85,19.81,19.83,194677.0,12.793,12.8188,12.793,12.8059,194677.0
2017-08-10 10:50:00,19.84,19.84,19.79,19.8,118458.0,12.8123,12.8123,12.78,12.7865,118458.0
2017-08-10 11:00:00,19.8,19.81,19.77,19.79,114734.0,12.7865,12.793,12.7671,12.78,114734.0
2017-08-10 11:10:00,19.79,19.8,19.72,19.74,130530.0,12.78,12.7865,12.7348,12.7477,130530.0
2017-08-10 11:20:00,19.74,19.74,19.7,19.72,174592.0,12.7477,12.7477,12.7219,12.7348,174592.0
2017-08-10 11:30:00,19.72,19.76,19.71,19.75,161542.0,12.7348,12.7607,12.7284,12.7542,161542.0
2017-08-10 11:40:00,19.76,19.76,19.72,19.75,131277.0,12.7607,12.7607,12.7348,12.7542,131277.0
2017-08-10 11:50:00,19.74,19.74,19.69,19.69,94731.0,12.7477,12.7477,12.7155,12.7155,94731.0
2017-08-10 12:00:00,19.69,19.69,19.63,19.66,198435.0,12.7155,12.7155,12.6767,12.6961,198435.0
2017-08-10 12:10:00,19.66,19.67,19.62,19.63,118537.0,12.6961,12.7025,12.6703,12.6767,118537.0
2017-08-10 12:20:00,19.63,19.65,19.6,19.64,98842.0,12.6767,12.6896,12.6573,12.6832,98842.0
2017-08-10 12:30:00,19.63,19.66,19.62,19.64,126073.0,12.6767,12.6961,12.6703,12.6832,126073.0
2017-08-10 12:40:00,19.63,19.64,19.59,19.62,160413.0,12.6767,12.6832,12.6509,12.6703,160413.0
2017-08-10 12:50:00,19.61,19.64,19.58,19.59,189668.0,12.6638,12.6832,12.6444,12.6509,189668.0
2017-08-10 13:00:00,19.59,19.63,19.59,19.62,99490.0,12.6509,12.6767,12.6509,12.6703,99490.0
2017-08-10 13:10:00,19.62,19.64,19.61,19.63,138608.0,12.6703,12.6832,12.6638,12.6767,138608.0
2017-08-10 13:20:00,19.63,19.64,19.59,19.61,101870.0,12.6767,12.6832,12.6509,12.6638,101870.0
2017-08-10 13:30:00,19.61,19.64,19.57,19.57,435476.0,12.6638,12.6832,12.638,12.638,435476.0
2017-08-10 13:40:00,19.57,19.58,19.43,19.47,627012.0,12.638,12.6444,12.5476,12.5734,627012.0
2017-08-10 13:50:00,19.46,19.51,19.35,19.49,822122.0,12.5669,12.5992,12.4959,12.5863,822122.0
2017-08-10 14:00:00,19.48,19.49,19.45,19.47,252098.0,12.5798,12.5863,12.5605,12.5734,252098.0
2017-08-10 14:10:00,19.48,19.55,19.47,19.55,326941.0,12.5798,12.625,12.5734,12.625,326941.0
2017-08-10 14:20:00,19.55,19.57,19.49,19.5,295896.0,12.625,12.638,12.5863,12.5928,295896.0
2017-08-10 14:30:00,19.5,19.52,19.47,19.48,268751.0,12.5928,12.6057,12.5734,12.5798,268751.0
2017-08-10 14:40:00,19.47,19.49,19.46,19.49,184365.0,12.5734,12.5863,12.5669,12.5863,184365.0
2017-08-10 14:50:00,19.48,19.5,19.42,19.44,411676.0,12.5798,12.5928,12.5411,12.554,411676.0
2017-08-10 15:00:00,19.44,19.47,19.42,19.45,258898.0,12.554,12.5734,12.5411,12.5605,258898.0
2017-08-10 15:10:00,19.44,19.45,19.38,19.39,420853.0,12.554,12.5605,12.5153,12.5217,420853.0
2017-08-10 15:20:00,19.39,19.4,19.36,19.38,335774.0,12.5217,12.5282,12.5024,12.5153,335774.0
2017-08-10 15:30:00,19.38,19.38,19.33,19.36,505055.0,12.5153,12.5153,12.483,12.5024,505055.0
2017-08-10 15:40:00,19.36,19.39,19.32,19.32,468831.0,12.5024,12.5217,12.4765,12.4765,468831.0
2017-08-10 15:50:00,19.32,19.4,19.32,19.39,1100591.0,12.4765,12.5282,12.4765,12.5217,1100591.0
2017-08-11 09:30:00,19.31,19.42,19.31,19.36,405030.0,12.4701,12.5411,12.4701,12.5024,405030.0
2017-08-11 09:40:00,19.35,19.36,19.24,19.27,329203.0,12.4959,12.5024,12.4249,12.4442,329203.0
2017-08-11 09:50:00,19.26,19.29,19.2,19.22,395297.0,12.4378,12.4571,12.399,12.4119,395297.0
2017-08-11 10:00:00,19.22,19.22,19.17,19.18,256346.0,12.4119,12.4119,12.3797,12.3861,256346.0
2017-08-11 10:10:00,19.19,19.25,19.18,19.25,318803.0,12.3926,12.4313,12.3861,12.4313,318803.0
2017-08-11 10:20:00,19.24,19.25,19.16,19.16,193024.0,12.4249,12.4313,12.3732,12.3732,193024.0
2017-08-11 10:30:00,19.16,19.22,19.16,19.2,148260.0,12.3732,12.4119,12.3732,12.399,148260.0
2017-08-11 10:40:00,19.21,19.25,19.2,19.24,109623.0,12.4055,12.4313,12.399,12.4249,109623.0
2017-08-11 10:50:00,19.24,19.26,19.21,19.21,143578.0,12.4249,12.4378,12.4055,12.4055,143578.0
2017-08-11 11:00:00,19.21,19.23,19.21,19.21,89864.0,12.4055,12.4184,12.4055,12.4055,89864.0
2017-08-11 11:10:00,19.21,19.23,19.19,19.2,335942.0,12.4055,12.4184,12.3926,12.399,335942.0
2017-08-11 11:20:00,19.19,19.2,19.16,19.16,189276.0,12.3926,12.399,12.3732,12.3732,189276.0
2017-08-11 11:30:00,19.16,19.17,19.11,19.13,224427.0,12.3732,12.3797,12.3409,12.3538,224427.0
2017-08-11 11:40:00,19.13,19.16,19.13,19.16,156014.0,12.3538,12.3732,12.3538,12.3732,156014.0
2017-08-11 11:50:00,19.16,19.16,19.11,19.11,137080.0,12.3732,12.3732,12.3409,12.3409,137080.0
2017-08-11 12:00:00,19.11,19.16,19.11,19.16,130679.0,12.3409,12.3732,12.3409,12.3732,130679.0
2017-08-11 12:10:00,19.16,19.17,19.14,19.14,153635.0,12.3732,12.3797,12.3603,12.3603,153635.0
2017-08-11 12:20:00,19.15,19.17,19.13,19.14,92456.0,12.3667,12.3797,12.3538,12.3603,92456.0
2017-08-11 12:30:00,19.15,19.17,19.14,19.16,157000.0,12.3667,12.3797,12.3603,12.3732,157000.0
2017-08-11 12:40:00,19.17,19.17,19.12,19.12,113832.0,12.3797,12.3797,12.3474,12.3474,113832.0
2017-08-11 12:50:00,19.12,19.14,19.08,19.09,133250.0,12.3474,12.3603,12.3215,12.328,133250.0
2017-08-11 13:00:00,19.08,19.12,19.06,19.09,278484.0,12.3215,12.3474,12.3086,12.328,278484.0
2017-08-11 13:10:00,19.1,19.13,19.09,19.13,81733.0,12.3344,12.3538,12.328,12.3538,81733.0
2017-08-11 13:20:00,19.13,19.13,19.08,19.11,181923.0,12.3538,12.3538,12.3215,12.3409,181923.0
2017-08-11 13:30:00,19.11,19.13,19.09,19.09,127494.0,12.3409,12.3538,12.328,12.328,127494.0
2017-08-11 13:40:00,19.09,19.1,19.07,19.07,61154.0,12.328,12.3344,12.3151,12.3151,61154.0
2017-08-11 13:50:00,19.07,19.09,19.05,19.06,202902.0,12.3151,12.328,12.3022,12.3086,202902.0
2017-08-11 14:00:00,19.07,19.09,19.06,19.08,70246.0,12.3151,12.328,12.3086,12.3215,70246.0
2017-08-11 14:10:00,19.08,19.1,19.07,19.07,123962.0,12.3215,12.3344,12.3151,12.3151,123962.0
2017-08-11 14:20:00,19.08,19.09,19.04,19.04,171784.0,12.3215,12.328,12.2957,12.2957,171784.0
2017-08-11 14:30:00,19.05,19.05,19.01,19.03,168879.0,12.3022,12.3022,12.2763,12.2892,168879.0
2017-08-11 14:40:00,19.02,19.05,19.01,19.02,190815.0,12.2828,12.3022,12.2763,12.2828,190815.0
2017-08-11 14:50:00,19.02,19.03,18.98,18.99,201193.0,12.2828,12.2892,12.257,12.2634,201193.0
2017-08-11 15:00:00,18.99,19.03,18.98,19.03,189027.0,12.2634,12.2892,12.257,12.2892,189027.0
2017-08-11 15:10:00,19.03,19.05,19.02,19.03,145514.0,12.2892,12.3022,12.2828,12.2892,145514.0
2017-08-11 15:20:00,19.03,19.07,19.03,19.06,162990.0,12.2892,12.3151,12.2892,12.3086,162990.0
2017-08-11 15:30:00,19.05,19.07,19.03,19.07,266455.0,12.3022,12.3151,12.2892,12.3151,266455.0
2017-08-11 15:40:00,19.06,19.1,19.05,19.09,326657.0,12.3086,12.3344,12.3022,12.328,326657.0
2017-08-11 15:50:00,19.09,19.09,19.06,19.07,594040.0,12.328,12.328,12.3086,12.3151,594040.0
2017-08-14 09:30:00,19.19,19.19,19.08,19.16,308953.0,12.3926,12.3926,12.3215,12.3732,308953.0
2017-08-14 09:40:00,19.16,19.17,19.13,19.15,365000.0,12.3732,12.3797,12.3538,12.3667,365000.0
2017-08-14 09:50:00,19.15,19.19,19.12,19.19,131722.0,12.3667,12.3926,12.3474,12.3926,131722.0
2017-08-14 10:00:00,19.19,19.22,19.18,19.18,183875.0,12.3926,12.4119,12.3861,12.3861,183875.0
2017-08-14 10:10:00,19.18,19.19,19.13,19.16,85003.0,12.3861,12.3926,12.3538,12.3732,85003.0
2017-08-14 10:20:00,19.15,19.18,19.13,19.14,104946.0,12.3667,12.3861,12.3538,12.3603,104946.0
2017-08-14 10:30:00,19.14,19.21,19.14,19.21,323233.0,12.3603,12.4055,12.3603,12.4055,323233.0
2017-08-14 10:40:00,19.21,19.28,19.2,19.25,222611.0,12.4055,12.4507,12.399,12.4313,222611.0
2017-08-14 10:50:00,19.25,19.28,19.24,19.27,117132.0,12.4313,12.4507,12.4249,12.4442,117132.0
2017-08-14 11:00:00,19.26,19.28,19.24,19.26,162134.0,12.4378,12.4507,12.4249,12.4378,162134.0
2017-08-14 11:10:00,19.25,19.26,19.23,19.24,92904.0,12.4313,12.4378,12.4184,12.4249,92904.0
2017-08-14 11:20:00,19.23,19.25,19.21,19.23,147759.0,12.4184,12.4313,12.4055,12.4184,147759.0
2017-08-14 11:30:00,19.23,19.26,19.21,19.22,100349.0,12.4184,12.4378,12.4055,12.4119,100349.0
2017-08-14 11:40:00,19.23,19.24,19.21,19.24,87269.0,12.4184,12.4249,12.4055,12.4249,87269.0
2017-08-14 11:50:00,19.23,19.24,19.2,19.2,112276.0,12.4184,12.4249,12.399,12.399,112276.0
2017-08-14 12:00:00,19.2,19.24,19.2,19.22,134742.0,12.399,12.4249,12.399,12.4119,134742.0
2017-08-14 12:10:00,19.22,19.23,19.18,19.19,163678.0,12.4119,12.4184,12.3861,12.3926,163678.0
2017-08-14 12:20:00,19.18,19.19,19.16,19.16,104449.0,12.3861,12.3926,12.3732,12.3732,104449.0
2017-08-14 12:30:00,19.16,19.17,19.14,19.14,59563.0,12.3732,12.3797,12.3603,12.3603,59563.0
2017-08-14 12:40:00,19.14,19.15,19.12,19.13,71452.0,12.3603,12.3667,12.3474,12.3538,71452.0
2017-08-14 12:50:00,19.12,19.13,19.08,19.08,119765.0,12.3474,12.3538,12.3215,12.3215,119765.0
2017-08-14 13:00:00,19.08,19.12,19.08,19.12,146289.0,12.3215,12.3474,12.3215,12.3474,146289.0
2017-08-14 13:10:00,19.12,19.12,19.08,19.08,110816.0,12.3474,12.3474,12.3215,12.3215,110816.0
2017-08-14 13:20:00,19.09,19.09,19.08,19.08,85209.0,12.328,12.328,12.3215,12.3215,85209.0
2017-08-14 13:30:00,19.08,19.09,19.08,19.08,38223.0,12.3215,12.328,12.3215,12.3215,38223.0
2017-08-14 13:40:00,19.08,19.08,19.06,19.07,119913.0,12.3215,12.3215,12.3086,12.3151,119913.0
2017-08-14 13:50:00,19.07,19.11,19.07,19.07,139516.0,12.3151,12.3409,12.3151,12.3151,139516.0
2017-08-14 14:00:00,19.07,19.09,19.06,19.07,87677.0,12.3151,12.328,12.3086,12.3151,87677.0
2017-08-14 14:10:00,19.08,19.08,19.03,19.05,303199.0,12.3215,12.3215,12.2892,12.3022,303199.0
2017-08-14 14:20:00,19.06,19.06,19.03,19.04,193784.0,12.3086,12.3086,12.2892,12.2957,193784.0
2017-08-14 14:30:00,19.05,19.05,19.03,19.04,125579.0,12.3022,12.3022,12.2892,12.2957,125579.0
2017-08-14 14:40:00,19.03,19.04,18.98,18.98,230895.0,12.2892,12.2957,12.257,12.257,230895.0
2017-08-14 14:50:00,18.99,19.01,18.97,18.98,212700.0,12.2634,12.2763,12.2505,12.257,212700.0
2017-08-14 15:00:00,18.98,19.0,18.96,18.98,254325.0,12.257,12.2699,12.244,12.257,254325.0
2017-08-14 15:10:00,18.98,19.01,18.97,18.98,176645.0,12.257,12.2763,12.2505,12.257,176645.0
2017-08-14 15:20:00,18.98,19.02,18.97,19.02,181437.0,12.257,12.2828,12.2505,12.2828,181437.0
2017-08-14 15:30:00,19.02,19.02,18.97,18.98,169019.0,12.2828,12.2828,12.2505,12.257,169019.0
2017-08-14 15:40:00,18.99,19.0,18.96,19.0,438696.0,12.2634,12.2699,12.244,12.2699,438696.0
2017-08-14 15:50:00,19.0,19.03,18.99,19.02,940588.0,12.2699,12.2892,12.2634,12.2828,940588.0
2017-08-15 09:30:00,19.02,19.03,18.93,18.96,464633.0,12.2828,12.2892,12.2247,12.244,464633.0
2017-08-15 09:40:00,18.96,18.97,18.89,18.91,402649.0,12.244,12.2505,12.1988,12.2117,402649.0
2017-08-15 09:50:00,18.91,18.96,18.9,18.94,348790.0,12.2117,12.244,12.2053,12.2311,348790.0
2017-08-15 10:00:00,18.94,19.0,18.92,18.94,458002.0,12.2311,12.2699,12.2182,12.2311,458002.0
2017-08-15 10:10:00,18.94,18.95,18.88,18.91,246539.0,12.2311,12.2376,12.1924,12.2117,246539.0
2017-08-15 10:20:00,18.91,18.91,18.88,18.89,130364.0,12.2117,12.2117,12.1924,12.1988,130364.0
2017-08-15 10:30:00,18.89,18.92,18.89,18.91,281603.0,12.1988,12.2182,12.1988,12.2117,281603.0
2017-08-15 10:40:00,18.9,18.92,18.87,18.88,288220.0,12.2053,12.2182,12.1859,12.1924,288220.0
2017-08-15 10:50:00,18.87,18.87,18.81,18.84,412941.0,12.1859,12.1859,12.1472,12.1665,412941.0
2017-08-15 11:00:00,18.84,18.9,18.83,18.9,182700.0,12.1665,12.2053,12.1601,12.2053,182700.0
2017-08-15 11:10:00,18.89,18.9,18.85,18.85,159211.0,12.1988,12.2053,12.173,12.173,159211.0
2017-08-15 11:20:00,18.86,18.9,18.85,18.87,224237.0,12.1795,12.2053,12.173,12.1859,224237.0
2017-08-15 11:30:00,18.87,18.88,18.85,18.87,131463.0,12.1859,12.1924,12.173,12.1859,131463.0
2017-08-15 11:40:00,18.88,18.88,18.86,18.87,78922.0,12.1924,12.1924,12.1795,12.1859,78922.0
2017-08-15 11:50:00,18.86,18.9,18.86,18.89,107331.0,12.1795,12.2053,12.1795,12.1988,107331.0
2017-08-15 12:00:00,18.89,18.9,18.85,18.87,90911.0,12.1988,12.2053,12.173,12.1859,90911.0
2017-08-15 12:10:00,18.87,18.88,18.84,18.85,181129.0,12.1859,12.1924,12.1665,12.173,181129.0
2017-08-15 12:20:00,18.85,18.85,18.82,18.82,162177.0,12.173,12.173,12.1536,12.1536,162177.0
2017-08-15 12:30:00,18.83,18.83,18.78,18.82,151019.0,12.1601,12.1601,12.1278,12.1536,151019.0
2017-08-15 12:40:00,18.82,18.83,18.79,18.8,269825.0,12.1536,12.1601,12.1343,12.1407,269825.0
2017-08-15 12:50:00,18.82,18.83,18.79,18.82,153342.0,12.1536,12.1601,12.1343,12.1536,153342.0
2017-08-15 13:00:00,18.81,18.82,18.8,18.82,98835.0,12.1472,12.1536,12.1407,12.1536,98835.0
2017-08-15 13:10:00,18.82,18.82,18.81,18.82,85173.0,12.1536,12.1536,12.1472,12.1536,85173.0
2017-08-15 13:20:00,18.81,18.84,18.8,18.83,253111.0,12.1472,12.1665,12.1407,12.1601,253111.0
2017-08-15 13:30:00,18.82,18.87,18.82,18.86,117789.0,12.1536,12.1859,12.1536,12.1795,117789.0
2017-08-15 13:40:00,18.87,18.89,18.83,18.88,138192.0,12.1859,12.1988,12.1601,12.1924,138192.0
2017-08-15 13:50:00,18.89,18.9,18.87,18.88,282515.0,12.1988,12.2053,12.1859,12.1924,282515.0
2017-08-15 14:00:00,18.87,18.88,18.85,18.88,201283.0,12.1859,12.1924,12.173,12.1924,201283.0
2017-08-15 14:10:00,18.88,18.88,18.84,18.84,128022.0,12.1924,12.1924,12.1665,12.1665,128022.0
2017-08-15 14:20:00,18.84,18.88,18.84,18.87,214686.0,12.1665,12.1924,12.1665,12.1859,214686.0
2017-08-15 14:30:00,18.87,18.87,18.85,18.85,99719.0,12.1859,12.1859,12.173,12.173,99719.0
2017-08-15 14:40:00,18.86,18.88,18.84,18.88,279496.0,12.1795,12.1924,12.1665,12.1924,279496.0
2017-08-15 14:50:00,18.88,18.88,18.84,18.85,118914.0,12.1924,12.1924,12.1665,12.173,118914.0
2017-08-15 15:00:00,18.84,18.86,18.83,18.85,140409.0,12.1665,12.1795,12.1601,12.173,140409.0
2017-08-15 15:10:00,18.86,18.88,18.85,18.87,187118.0,12.1795,12.1924,12.173,12.1859,187118.0
2017-08-15 15:20:00,18.88,18.88,18.86,18.86,177379.0,12.1924,12.1924,12.1795,12.1795,177379.0
2017-08-15 15:30:00,18.87,18.87,18.85,18.87,255079.0,12.1859,12.1859,12.173,12.1859,255079.0
2017-08-15 15:40:00,18.86,18.9,18.86,18.89,383365.0,12.1795,12.2053,12.1795,12.1988,383365.0
2017-08-15 15:50:00,18.89,18.9,18.85,18.86,729028.0,12.1988,12.2053,12.173,12.1795,729028.0
2017-08-16 09:30:00,18.87,18.89,18.82,18.88,378252.0,12.1859,12.1988,12.1536,12.1924,378252.0
2017-08-16 09:40:00,18.87,18.88,18.84,18.86,205982.0,12.1859,12.1924,12.1665,12.1795,205982.0
2017-08-16 09:50:00,18.86,18.9,18.84,18.89,137732.0,12.1795,12.2053,12.1665,12.1988,137732.0
2017-08-16 10:00:00,18.89,18.93,18.88,18.91,227303.0,12.1988,12.2247,12.1924,12.2117,227303.0
2017-08-16 10:10:00,18.92,18.94,18.9,18.92,111023.0,12.2182,12.2311,12.2053,12.2182,111023.0
2017-08-16 10:20:00,18.91,18.92,18.9,18.91,68413.0,12.2117,12.2182,12.2053,12.2117,68413.0
2017-08-16 10:30:00,18.92,18.97,18.85,18.87,295415.0,12.2182,12.2505,12.173,12.1859,295415.0
2017-08-16 10:40:00,18.86,18.89,18.84,18.86,185955.0,12.1795,12.1988,12.1665,12.1795,185955.0
2017-08-16 10:50:00,18.86,18.89,18.83,18.88,159319.0,12.1795,12.1988,12.1601,12.1924,159319.0
2017-08-16 11:00:00,18.88,18.91,18.87,18.88,175128.0,12.1924,12.2117,12.1859,12.1924,175128.0
2017-08-16 11:10:00,18.88,18.89,18.85,18.88,176017.0,12.1924,12.1988,12.173,12.1924,176017.0
2017-08-16 11:20:00,18.88,18.88,18.82,18.86,159937.0,12.1924,12.1924,12.1536,12.1795,159937.0
2017-08-16 11:30:00,18.85,18.87,18.84,18.87,151499.0,12.173,12.1859,12.1665,12.1859,151499.0
2017-08-16 11:40:00,18.87,18.87,18.83,18.84,168187.0,12.1859,12.1859,12.1601,12.1665,168187.0
2017-08-16 11:50:00,18.84,18.85,18.82,18.85,138234.0,12.1665,12.173,12.1536,12.173,138234.0
2017-08-16 12:00:00,18.85,18.87,18.84,18.86,99166.0,12.173,12.1859,12.1665,12.1795,99166.0
2017-08-16 12:10:00,18.86,18.88,18.85,18.86,139804.0,12.1795,12.1924,12.173,12.1795,139804.0
2017-08-16 12:20:00,18.86,18.87,18.83,18.83,136670.0,12.1795,12.1859,12.1601,12.1601,136670.0
2017-08-16 12:30:00,18.84,18.84,18.81,18.82,88486.0,12.1665,12.1665,12.1472,12.1536,88486.0
2017-08-16 12:40:00,18.82,18.85,18.82,18.84,130233.0,12.1536,12.173,12.1536,12.1665,130233.0
2017-08-16 12:50:00,18.84,18.85,18.82,18.83,234887.0,12.1665,12.173,12.1536,12.1601,234887.0
2017-08-16 13:00:00,18.83,18.85,18.78,18.79,437798.0,12.1601,12.173,12.1278,12.1343,437798.0
2017-08-16 13:10:00,18.78,18.8,18.76,18.77,231771.0,12.1278,12.1407,12.1149,12.1213,231771.0
2017-08-16 13:20:00,18.78,18.79,18.74,18.75,133300.0,12.1278,12.1343,12.102,12.1084,133300.0
2017-08-16 13:30:00,18.74,18.75,18.7,18.71,187084.0,12.102,12.1084,12.0761,12.0826,187084.0
2017-08-16 13:40:00,18.7,18.73,18.68,18.72,188156.0,12.0761,12.0955,12.0632,12.089,188156.0
2017-08-16 13:50:00,18.72,18.76,18.72,18.76,100932.0,12.089,12.1149,12.089,12.1149,100932.0
2017-08-16 14:00:00,18.76,18.78,18.72,18.74,208595.0,12.1149,12.1278,12.089,12.102,208595.0
2017-08-16 14:10:00,18.73,18.74,18.69,18.7,100788.0,12.0955,12.102,12.0697,12.0761,100788.0
2017-08-16 14:20:00,18.7,18.72,18.67,18.68,174937.0,12.0761,12.089,12.0568,12.0632,174937.0
2017-08-16 14:30:00,18.68,18.72,18.67,18.71,144156.0,12.0632,12.089,12.0568,12.0826,144156.0
2017-08-16 14:40:00,18.7,18.71,18.68,18.68,84419.0,12.0761,12.0826,12.0632,12.0632,84419.0
2017-08-16 14:50:00,18.68,18.69,18.68,18.69,116281.0,12.0632,12.0697,12.0632,12.0697,116281.0
2017-08-16 15:00:00,18.69,18.73,18.68,18.73,313368.0,12.0697,12.0955,12.0632,12.0955,313368.0
2017-08-16 15:10:00,18.72,18.73,18.68,18.69,240867.0,12.089,12.0955,12.0632,12.0697,240867.0
2017-08-16 15:20:00,18.68,18.71,18.67,18.68,273687.0,12.0632,12.0826,12.0568,12.0632,273687.0
2017-08-16 15:30:00,18.69,18.71,18.68,18.7,210372.0,12.0697,12.0826,12.0632,12.0761,210372.0
2017-08-16 15:40:00,18.69,18.72,18.68,18.7,319616.0,12.0697,12.089,12.0632,12.0761,319616.0
2017-08-16 15:50:00,18.7,18.71,18.69,18.71,622106.0,12.0761,12.0826,12.0697,12.0826,622106.0
2017-08-17 09:30:00,18.65,18.68,18.61,18.66,266118.0,12.0438,12.0632,12.018,12.0503,266118.0
2017-08-17 09:40:00,18.65,18.67,18.63,18.65,163899.0,12.0438,12.0568,12.0309,12.0438,163899.0
2017-08-17 09:50:00,18.65,18.66,18.55,18.55,186792.0,12.0438,12.0503,11.9793,11.9793,186792.0
2017-08-17 10:00:00,18.55,18.6,18.55,18.59,150667.0,11.9793,12.0116,11.9793,12.0051,150667.0
2017-08-17 10:10:00,18.59,18.61,18.51,18.52,149881.0,12.0051,12.018,11.9534,11.9599,149881.0
2017-08-17 10:20:00,18.52,18.53,18.5,18.53,178383.0,11.9599,11.9664,11.947,11.9664,178383.0
2017-08-17 10:30:00,18.53,18.57,18.51,18.52,168533.0,11.9664,11.9922,11.9534,11.9599,168533.0
2017-08-17 10:40:00,18.52,18.53,18.44,18.53,254497.0,11.9599,11.9664,11.9082,11.9664,254497.0
2017-08-17 10:50:00,18.53,18.56,18.51,18.55,137458.0,11.9664,11.9857,11.9534,11.9793,137458.0
2017-08-17 11:00:00,18.55,18.6,18.55,18.57,226859.0,11.9793,12.0116,11.9793,11.9922,226859.0
2017-08-17 11:10:00,18.56,18.57,18.52,18.53,127760.0,11.9857,11.9922,11.9599,11.9664,127760.0
2017-08-17 11:20:00,18.52,18.53,18.46,18.46,163135.0,11.9599,11.9664,11.9211,11.9211,163135.0
2017-08-17 11:30:00,18.47,18.52,18.46,18.49,354879.0,11.9276,11.9599,11.9211,11.9405,354879.0
2017-08-17 11:40:00,18.49,18.54,18.47,18.51,242972.0,11.9405,11.9728,11.9276,11.9534,242972.0
2017-08-17 11:50:00,18.51,18.53,18.49,18.53,127313.0,11.9534,11.9664,11.9405,11.9664,127313.0
2017-08-17 12:00:00,18.52,18.55,18.51,18.53,174566.0,11.9599,11.9793,11.9534,11.9664,174566.0
2017-08-17 12:10:00,18.53,18.54,18.51,18.53,74058.0,11.9664,11.9728,11.9534,11.9664,74058.0
2017-08-17 12:20:00,18.53,18.55,18.51,18.55,91307.0,11.9664,11.9793,11.9534,11.9793,91307.0
2017-08-17 12:30:00,18.55,18.55,18.53,18.55,83353.0,11.9793,11.9793,11.9664,11.9793,83353.0
2017-08-17 12:40:00,18.55,18.56,18.53,18.55,96814.0,11.9793,11.9857,11.9664,11.9793,96814.0
2017-08-17 12:50:00,18.55,18.55,18.5,18.52,150277.0,11.9793,11.9793,11.947,11.9599,150277.0
2017-08-17 13:00:00,18.51,18.54,18.5,18.52,130538.0,11.9534,11.9728,11.947,11.9599,130538.0
2017-08-17 13:10:00,18.51,18.53,18.49,18.53,118839.0,11.9534,11.9664,11.9405,11.9664,118839.0
2017-08-17 13:20:00,18.53,18.54,18.52,18.54,82701.0,11.9664,11.9728,11.9599,11.9728,82701.0
2017-08-17 13:30:00,18.53,18.56,18.51,18.55,263338.0,11.9664,11.9857,11.9534,11.9793,263338.0
2017-08-17 13:40:00,18.55,18.55,18.51,18.53,93429.0,11.9793,11.9793,11.9534,11.9664,93429.0
2017-08-17 13:50:00,18.53,18.58,18.52,18.58,326858.0,11.9664,11.9986,11.9599,11.9986,326858.0
2017-08-17 14:00:00,18.58,18.58,18.55,18.57,113805.0,11.9986,11.9986,11.9793,11.9922,113805.0
2017-08-17 14:10:00,18.58,18.59,18.53,18.54,162362.0,11.9986,12.0051,11.9664,11.9728,162362.0
2017-08-17 14:20:00,18.54,18.56,18.53,18.55,154233.0,11.9728,11.9857,11.9664,11.9793,154233.0
2017-08-17 14:30:00,18.55,18.56,18.52,18.52,138081.0,11.9793,11.9857,11.9599,11.9599,138081.0
2017-08-17 14:40:00,18.53,18.54,18.51,18.54,158513.0,11.9664,11.9728,11.9534,11.9728,158513.0
2017-08-17 14:50:00,18.53,18.54,18.5,18.51,126889.0,11.9664,11.9728,11.947,11.9534,126889.0
2017-08-17 15:00:00,18.5,18.51,18.48,18.49,133812.0,11.947,11.9534,11.9341,11.9405,133812.0
2017-08-17 15:10:00,18.48,18.49,18.43,18.45,175083.0,11.9341,11.9405,11.9018,11.9147,175083.0
2017-08-17 15:20:00,18.44,18.47,18.44,18.44,350573.0,11.9082,11.9276,11.9082,11.9082,350573.0
2017-08-17 15:30:00,18.45,18.47,18.41,18.44,240324.0,11.9147,11.9276,11.8889,11.9082,240324.0
2017-08-17 15:40:00,18.44,18.44,18.4,18.43,533388.0,11.9082,11.9082,11.8824,11.9018,533388.0
2017-08-17 15:50:00,18.43,18.43,18.39,18.4,893357.0,11.9018,11.9018,11.8759,11.8824,893357.0
2017-08-18 09:30:00,18.37,18.41,18.3,18.31,781086.0,11.863,11.8889,11.8178,11.8243,781086.0
2017-08-18 09:40:00,18.32,18.37,18.3,18.35,226745.0,11.8307,11.863,11.8178,11.8501,226745.0
2017-08-18 09:50:00,18.35,18.37,18.29,18.33,192394.0,11.8501,11.863,11.8114,11.8372,192394.0
2017-08-18 10:00:00,18.32,18.37,18.31,18.32,199265.0,11.8307,11.863,11.8243,11.8307,199265.0
2017-08-18 10:10:00,18.31,18.31,18.23,18.23,222085.0,11.8243,11.8243,11.7726,11.7726,222085.0
2017-08-18 10:20:00,18.23,18.27,18.23,18.27,252167.0,11.7726,11.7984,11.7726,11.7984,252167.0
2017-08-18 10:30:00,18.26,18.3,18.24,18.29,282135.0,11.792,11.8178,11.7791,11.8114,282135.0
2017-08-18 10:40:00,18.29,18.36,18.28,18.36,513609.0,11.8114,11.8566,11.8049,11.8566,513609.0
2017-08-18 10:50:00,18.36,18.42,18.35,18.39,407068.0,11.8566,11.8953,11.8501,11.8759,407068.0
2017-08-18 11:00:00,18.39,18.43,18.38,18.42,148003.0,11.8759,11.9018,11.8695,11.8953,148003.0
2017-08-18 11:10:00,18.41,18.45,18.41,18.43,240274.0,11.8889,11.9147,11.8889,11.9018,240274.0
2017-08-18 11:20:00,18.42,18.46,18.39,18.45,254630.0,11.8953,11.9211,11.8759,11.9147,254630.0
2017-08-18 11:30:00,18.45,18.51,18.44,18.48,284985.0,11.9147,11.9534,11.9082,11.9341,284985.0
2017-08-18 11:40:00,18.48,18.52,18.47,18.52,212786.0,11.9341,11.9599,11.9276,11.9599,212786.0
2017-08-18 11:50:00,18.52,18.54,18.5,18.53,243695.0,11.9599,11.9728,11.947,11.9664,243695.0
2017-08-18 12:00:00,18.53,18.55,18.51,18.53,130080.0,11.9664,11.9793,11.9534,11.9664,130080.0
2017-08-18 12:10:00,18.52,18.61,18.52,18.59,481919.0,11.9599,12.018,11.9599,12.0051,481919.0
2017-08-18 12:20:00,18.59,18.6,18.54,18.55,338459.0,12.0051,12.0116,11.9728,11.9793,338459.0
2017-08-18 12:30:00,18.56,18.64,18.56,18.63,206435.0,11.9857,12.0374,11.9857,12.0309,206435.0
2017-08-18 12:40:00,18.63,18.66,18.59,18.62,228585.0,12.0309,12.0503,12.0051,12.0245,228585.0
2017-08-18 12:50:00,18.61,18.63,18.57,18.57,136767.0,12.018,12.0309,11.9922,11.9922,136767.0
2017-08-18 13:00:00,18.57,18.6,18.55,18.56,131907.0,11.9922,12.0116,11.9793,11.9857,131907.0
2017-08-18 13:10:00,18.57,18.6,18.56,18.59,142691.0,11.9922,12.0116,11.9857,12.0051,142691.0
2017-08-18 13:20:00,18.58,18.59,18.52,18.53,162019.0,11.9986,12.0051,11.9599,11.9664,162019.0
2017-08-18 13:30:00,18.52,18.54,18.5,18.51,167463.0,11.9599,11.9728,11.947,11.9534,167463.0
2017-08-18 13:40:00,18.51,18.57,18.5,18.57,197760.0,11.9534,11.9922,11.947,11.9922,197760.0
2017-08-18 13:50:00,18.56,18.59,18.55,18.59,449029.0,11.9857,12.0051,11.9793,12.0051,449029.0
2017-08-18 14:00:00,18.58,18.59,18.54,18.55,274077.0,11.9986,12.0051,11.9728,11.9793,274077.0
2017-08-18 14:10:00,18.56,18.59,18.55,18.57,297576.0,11.9857,12.0051,11.9793,11.9922,297576.0
2017-08-18 14:20:00,18.57,18.59,18.55,18.56,201169.0,11.9922,12.0051,11.9793,11.9857,201169.0
2017-08-18 14:30:00,18.56,18.58,18.55,18.57,136754.0,11.9857,11.9986,11.9793,11.9922,136754.0
2017-08-18 14:40:00,18.57,18.58,18.56,18.58,69708.0,11.9922,11.9986,11.9857,11.9986,69708.0
2017-08-18 14:50:00,18.58,18.58,18.55,18.56,204330.0,11.9986,11.9986,11.9793,11.9857,204330.0
2017-08-18 15:00:00,18.55,18.58,18.54,18.58,253031.0,11.9793,11.9986,11.9728,11.9986,253031.0
2017-08-18 15:10:00,18.57,18.59,18.57,18.57,239401.0,11.9922,12.0051,11.9922,11.9922,239401.0
2017-08-18 15:20:00,18.57,18.6,18.55,18.6,279875.0,11.9922,12.0116,11.9793,12.0116,279875.0
2017-08-18 15:30:00,18.6,18.6,18.57,18.57,278861.0,12.0116,12.0116,11.9922,11.9922,278861.0
2017-08-18 15:40:00,18.57,18.59,18.56,18.58,396134.0,11.9922,12.0051,11.9857,11.9986,396134.0
2017-08-18 15:50:00,18.57,18.59,18.55,18.56,796840.0,11.9922,12.0051,11.9793,11.9857,796840.0
2017-08-21 09:30:00,18.58,18.61,18.52,18.56,382643.0,11.9986,12.018,11.9599,11.9857,382643.0
2017-08-21 09:40:00,18.55,18.6,18.55,18.59,233336.0,11.9793,12.0116,11.9793,12.0051,233336.0
2017-08-21 09:50:00,18.59,18.59,18.55,18.57,219747.0,12.0051,12.0051,11.9793,11.9922,219747.0
2017-08-21 10:00:00,18.57,18.62,18.55,18.62,390092.0,11.9922,12.0245,11.9793,12.0245,390092.0
2017-08-21 10:10:00,18.62,18.62,18.55,18.55,356246.0,12.0245,12.0245,11.9793,11.9793,356246.0
2017-08-21 10:20:00,18.55,18.57,18.5,18.52,473288.0,11.9793,11.9922,11.947,11.9599,473288.0
2017-08-21 10:30:00,18.52,18.53,18.45,18.46,371765.0,11.9599,11.9664,11.9147,11.9211,371765.0
2017-08-21 10:40:00,18.46,18.49,18.44,18.44,387566.0,11.9211,11.9405,11.9082,11.9082,387566.0
2017-08-21 10:50:00,18.45,18.51,18.44,18.5,229319.0,11.9147,11.9534,11.9082,11.947,229319.0
2017-08-21 11:00:00,18.5,18.52,18.48,18.52,239742.0,11.947,11.9599,11.9341,11.9599,239742.0
2017-08-21 11:10:00,18.52,18.54,18.48,18.53,204499.0,11.9599,11.9728,11.9341,11.9664,204499.0
2017-08-21 11:20:00,18.53,18.55,18.5,18.52,313183.0,11.9664,11.9793,11.947,11.9599,313183.0
2017-08-21 11:30:00,18.52,18.54,18.51,18.54,212600.0,11.9599,11.9728,11.9534,11.9728,212600.0
2017-08-21 11:40:00,18.54,18.57,18.52,18.55,133022.0,11.9728,11.9922,11.9599,11.9793,133022.0
2017-08-21 11:50:00,18.56,18.56,18.52,18.53,109676.0,11.9857,11.9857,11.9599,11.9664,109676.0
2017-08-21 12:00:00,18.53,18.56,18.51,18.55,222946.0,11.9664,11.9857,11.9534,11.9793,222946.0
2017-08-21 12:10:00,18.55,18.56,18.52,18.52,87505.0,11.9793,11.9857,11.9599,11.9599,87505.0
2017-08-21 12:20:00,18.53,18.57,18.51,18.55,203333.0,11.9664,11.9922,11.9534,11.9793,203333.0
2017-08-21 12:30:00,18.55,18.58,18.54,18.57,131319.0,11.9793,11.9986,11.9728,11.9922,131319.0
2017-08-21 12:40:00,18.57,18.57,18.54,18.56,126809.0,11.9922,11.9922,11.9728,11.9857,126809.0
2017-08-21 12:50:00,18.55,18.56,18.54,18.55,234923.0,11.9793,11.9857,11.9728,11.9793,234923.0
2017-08-21 13:00:00,18.56,18.56,18.51,18.53,134340.0,11.9857,11.9857,11.9534,11.9664,134340.0
2017-08-21 13:10:00,18.53,18.57,18.52,18.55,372097.0,11.9664,11.9922,11.9599,11.9793,372097.0
2017-08-21 13:20:00,18.55,18.58,18.55,18.55,177549.0,11.9793,11.9986,11.9793,11.9793,177549.0
2017-08-21 13:30:00,18.55,18.56,18.52,18.53,108891.0,11.9793,11.9857,11.9599,11.9664,108891.0
2017-08-21 13:40:00,18.54,18.54,18.5,18.5,146096.0,11.9728,11.9728,11.947,11.947,146096.0
2017-08-21 13:50:00,18.51,18.55,18.49,18.55,445914.0,11.9534,11.9793,11.9405,11.9793,445914.0
2017-08-21 14:00:00,18.55,18.58,18.53,18.58,205286.0,11.9793,11.9986,11.9664,11.9986,205286.0
2017-08-21 14:10:00,18.57,18.58,18.51,18.52,292440.0,11.9922,11.9986,11.9534,11.9599,292440.0
2017-08-21 14:20:00,18.53,18.53,18.49,18.51,290227.0,11.9664,11.9664,11.9405,11.9534,290227.0
2017-08-21 14:30:00,18.51,18.54,18.5,18.51,350911.0,11.9534,11.9728,11.947,11.9534,350911.0
2017-08-21 14:40:00,18.52,18.54,18.5,18.53,230687.0,11.9599,11.9728,11.947,11.9664,230687.0
2017-08-21 14:50:00,18.53,18.55,18.52,18.55,189820.0,11.9664,11.9793,11.9599,11.9793,189820.0
2017-08-21 15:00:00,18.55,18.56,18.52,18.55,358134.0,11.9793,11.9857,11.9599,11.9793,358134.0
2017-08-21 15:10:00,18.55,18.56,18.53,18.55,251670.0,11.9793,11.9857,11.9664,11.9793,251670.0
2017-08-21 15:20:00,18.55,18.58,18.55,18.57,263780.0,11.9793,11.9986,11.9793,11.9922,263780.0
2017-08-21 15:30:00,18.57,18.58,18.56,18.57,292713.0,11.9922,11.9986,11.9857,11.9922,292713.0
2017-08-21 15:40:00,18.57,18.58,18.57,18.57,557192.0,11.9922,11.9986,11.9922,11.9922,557192.0
2017-08-21 15:50:00,18.58,18.59,18.55,18.55,1185100.0,11.9986,12.0051,11.9793,11.9793,1185100.0
2017-08-22 09:30:00,18.56,18.6,18.53,18.6,287770.0,11.9857,12.0116,11.9664,12.0116,287770.0
2017-08-22 09:40:00,18.6,18.63,18.58,18.6,187649.0,12.0116,12.0309,11.9986,12.0116,187649.0
2017-08-22 09:50:00,18.6,18.68,18.59,18.66,237562.0,12.0116,12.0632,12.0051,12.0503,237562.0
2017-08-22 10:00:00,18.67,18.69,18.66,18.68,285099.0,12.0568,12.0697,12.0503,12.0632,285099.0
2017-08-22 10:10:00,18.69,18.69,18.66,18.69,245984.0,12.0697,12.0697,12.0503,12.0697,245984.0
2017-08-22 10:20:00,18.69,18.69,18.63,18.66,199830.0,12.0697,12.0697,12.0309,12.0503,199830.0
2017-08-22 10:30:00,18.66,18.68,18.64,18.66,229577.0,12.0503,12.0632,12.0374,12.0503,229577.0
2017-08-22 10:40:00,18.67,18.68,18.64,18.68,140273.0,12.0568,12.0632,12.0374,12.0632,140273.0
2017-08-22 10:50:00,18.67,18.68,18.64,18.66,130707.0,12.0568,12.0632,12.0374,12.0503,130707.0
2017-08-22 11:00:00,18.66,18.66,18.63,18.64,228022.0,12.0503,12.0503,12.0309,12.0374,228022.0
2017-08-22 11:10:00,18.64,18.68,18.64,18.68,256583.0,12.0374,12.0632,12.0374,12.0632,256583.0
2017-08-22 11:20:00,18.68,18.7,18.67,18.7,231039.0,12.0632,12.0761,12.0568,12.0761,231039.0
2017-08-22 11:30:00,18.7,18.72,18.68,18.71,287704.0,12.0761,12.089,12.0632,12.0826,287704.0
2017-08-22 11:40:00,18.71,18.75,18.7,18.75,178405.0,12.0826,12.1084,12.0761,12.1084,178405.0
2017-08-22 11:50:00,18.75,18.76,18.74,18.76,108764.0,12.1084,12.1149,12.102,12.1149,108764.0
2017-08-22 12:00:00,18.76,18.78,18.74,18.75,145994.0,12.1149,12.1278,12.102,12.1084,145994.0
2017-08-22 12:10:00,18.75,18.76,18.74,18.75,129969.0,12.1084,12.1149,12.102,12.1084,129969.0
2017-08-22 12:20:00,18.74,18.75,18.72,18.73,134013.0,12.102,12.1084,12.089,12.0955,134013.0
2017-08-22 12:30:00,18.74,18.74,18.7,18.71,91052.0,12.102,12.102,12.0761,12.0826,91052.0
2017-08-22 12:40:00,18.71,18.73,18.7,18.71,99437.0,12.0826,12.0955,12.0761,12.0826,99437.0
2017-08-22 12:50:00,18.71,18.72,18.69,18.71,148917.0,12.0826,12.089,12.0697,12.0826,148917.0
2017-08-22 13:00:00,18.7,18.75,18.69,18.74,187807.0,12.0761,12.1084,12.0697,12.102,187807.0
2017-08-22 13:10:00,18.75,18.75,18.72,18.74,86475.0,12.1084,12.1084,12.089,12.102,86475.0
2017-08-22 13:20:00,18.73,18.74,18.72,18.73,53282.0,12.0955,12.102,12.089,12.0955,53282.0
2017-08-22 13:30:00,18.73,18.73,18.7,18.71,91063.0,12.0955,12.0955,12.0761,12.0826,91063.0
2017-08-22 13:40:00,18.71,18.71,18.7,18.71,66156.0,12.0826,12.0826,12.0761,12.0826,66156.0
2017-08-22 13:50:00,18.71,18.72,18.7,18.72,165872.0,12.0826,12.089,12.0761,12.089,165872.0
2017-08-22 14:00:00,18.72,18.75,18.71,18.74,148720.0,12.089,12.1084,12.0826,12.102,148720.0
2017-08-22 14:10:00,18.74,18.75,18.71,18.75,151994.0,12.102,12.1084,12.0826,12.1084,151994.0
2017-08-22 14:20:00,18.75,18.79,18.74,18.78,227837.0,12.1084,12.1343,12.102,12.1278,227837.0
2017-08-22 14:30:00,18.78,18.79,18.75,18.77,223030.0,12.1278,12.1343,12.1084,12.1213,223030.0
2017-08-22 14:40:00,18.76,18.77,18.74,18.76,122858.0,12.1149,12.1213,12.102,12.1149,122858.0
2017-08-22 14:50:00,18.76,18.79,18.75,18.79,157575.0,12.1149,12.1343,12.1084,12.1343,157575.0
2017-08-22 15:00:00,18.79,18.8,18.77,18.8,160724.0,12.1343,12.1407,12.1213,12.1407,160724.0
2017-08-22 15:10:00,18.8,18.82,18.79,18.82,195152.0,12.1407,12.1536,12.1343,12.1536,195152.0
2017-08-22 15:20:00,18.82,18.83,18.81,18.82,188271.0,12.1536,12.1601,12.1472,12.1536,188271.0
2017-08-22 15:30:00,18.82,18.84,18.81,18.81,318105.0,12.1536,12.1665,12.1472,12.1472,318105.0
2017-08-22 15:40:00,18.82,18.83,18.81,18.82,353519.0,12.1536,12.1601,12.1472,12.1536,353519.0
2017-08-22 15:50:00,18.82,18.83,18.78,18.8,704516.0,12.1536,12.1601,12.1278,12.1407,704516.0
2017-08-23 09:30:00,18.73,18.81,18.72,18.8,327708.0,12.0955,12.1472,12.089,12.1407,327708.0
2017-08-23 09:40:00,18.8,18.85,18.79,18.84,317277.0,12.1407,12.173,12.1343,12.1665,317277.0
2017-08-23 09:50:00,18.84,18.96,18.84,18.96,396682.0,12.1665,12.244,12.1665,12.244,396682.0
2017-08-23 10:00:00,18.96,18.99,18.95,18.97,344330.0,12.244,12.2634,12.2376,12.2505,344330.0
2017-08-23 10:10:00,18.97,18.99,18.96,18.99,200375.0,12.2505,12.2634,12.244,12.2634,200375.0
2017-08-23 10:20:00,18.99,19.0,18.94,18.96,231410.0,12.2634,12.2699,12.2311,12.244,231410.0
2017-08-23 10:30:00,18.96,19.03,18.92,19.01,345671.0,12.244,12.2892,12.2182,12.2763,345671.0
2017-08-23 10:40:00,19.01,19.03,18.99,19.01,158269.0,12.2763,12.2892,12.2634,12.2763,158269.0
2017-08-23 10:50:00,19.02,19.02,18.96,18.98,160446.0,12.2828,12.2828,12.244,12.257,160446.0
2017-08-23 11:00:00,18.98,19.02,18.96,18.98,186782.0,12.257,12.2828,12.244,12.257,186782.0
2017-08-23 11:10:00,18.98,18.98,18.94,18.96,138138.0,12.257,12.257,12.2311,12.244,138138.0
2017-08-23 11:20:00,18.96,19.02,18.96,19.02,157435.0,12.244,12.2828,12.244,12.2828,157435.0
2017-08-23 11:30:00,19.02,19.02,18.97,19.0,117875.0,12.2828,12.2828,12.2505,12.2699,117875.0
2017-08-23 11:40:00,19.0,19.02,18.99,19.01,73666.0,12.2699,12.2828,12.2634,12.2763,73666.0
2017-08-23 11:50:00,19.01,19.01,19.0,19.01,48585.0,12.2763,12.2763,12.2699,12.2763,48585.0
2017-08-23 12:00:00,19.0,19.01,18.98,18.99,128632.0,12.2699,12.2763,12.257,12.2634,128632.0
2017-08-23 12:10:00,19.0,19.03,18.98,19.03,116035.0,12.2699,12.2892,12.257,12.2892,116035.0
2017-08-23 12:20:00,19.03,19.05,19.02,19.04,168210.0,12.2892,12.3022,12.2828,12.2957,168210.0
2017-08-23 12:30:00,19.05,19.06,19.03,19.05,172553.0,12.3022,12.3086,12.2892,12.3022,172553.0
2017-08-23 12:40:00,19.05,19.08,19.04,19.05,122512.0,12.3022,12.3215,12.2957,12.3022,122512.0
2017-08-23 12:50:00,19.05,19.09,19.05,19.08,169354.0,12.3022,12.328,12.3022,12.3215,169354.0
2017-08-23 13:00:00,19.09,19.09,19.08,19.09,70133.0,12.328,12.328,12.3215,12.328,70133.0
2017-08-23 13:10:00,19.08,19.11,19.07,19.11,368736.0,12.3215,12.3409,12.3151,12.3409,368736.0
2017-08-23 13:20:00,19.11,19.11,19.09,19.1,81872.0,12.3409,12.3409,12.328,12.3344,81872.0
2017-08-23 13:30:00,19.1,19.11,19.08,19.11,109277.0,12.3344,12.3409,12.3215,12.3409,109277.0
2017-08-23 13:40:00,19.11,19.12,19.09,19.1,79349.0,12.3409,12.3474,12.328,12.3344,79349.0
2017-08-23 13:50:00,19.09,19.13,19.09,19.13,122262.0,12.328,12.3538,12.328,12.3538,122262.0
2017-08-23 14:00:00,19.13,19.13,19.08,19.09,147217.0,12.3538,12.3538,12.3215,12.328,147217.0
2017-08-23 14:10:00,19.08,19.11,19.08,19.09,100851.0,12.3215,12.3409,12.3215,12.328,100851.0
2017-08-23 14:20:00,19.09,19.09,19.04,19.04,190609.0,12.328,12.328,12.2957,12.2957,190609.0
2017-08-23 14:30:00,19.05,19.08,19.04,19.08,498679.0,12.3022,12.3215,12.2957,12.3215,498679.0
2017-08-23 14:40:00,19.07,19.09,19.06,19.06,167192.0,12.3151,12.328,12.3086,12.3086,167192.0
2017-08-23 14:50:00,19.07,19.09,19.06,19.09,107821.0,12.3151,12.328,12.3086,12.328,107821.0
2017-08-23 15:00:00,19.09,19.09,19.03,19.03,137385.0,12.328,12.328,12.2892,12.2892,137385.0
2017-08-23 15:10:00,19.04,19.04,19.02,19.04,113689.0,12.2957,12.2957,12.2828,12.2957,113689.0
2017-08-23 15:20:00,19.04,19.04,19.02,19.03,137055.0,12.2957,12.2957,12.2828,12.2892,137055.0
2017-08-23 15:30:00,19.04,19.06,19.03,19.04,222421.0,12.2957,12.3086,12.2892,12.2957,222421.0
2017-08-23 15:40:00,19.04,19.04,19.02,19.02,249755.0,12.2957,12.2957,12.2828,12.2828,249755.0
2017-08-23 15:50:00,19.03,19.03,19.01,19.01,611916.0,12.2892,12.2892,12.2763,12.2763,611916.0
2017-08-24 09:30:00,19.01,19.01,18.93,18.99,163345.0,12.2763,12.2763,12.2247,12.2634,163345.0
2017-08-24 09:40:00,18.99,19.02,18.93,18.93,153755.0,12.2634,12.2828,12.2247,12.2247,153755.0
2017-08-24 09:50:00,18.94,18.95,18.9,18.91,125137.0,12.2311,12.2376,12.2053,12.2117,125137.0
2017-08-24 10:00:00,18.91,18.96,18.9,18.92,126884.0,12.2117,12.244,12.2053,12.2182,126884.0
2017-08-24 10:10:00,18.93,18.96,18.91,18.94,103567.0,12.2247,12.244,12.2117,12.2311,103567.0
2017-08-24 10:20:00,18.94,18.98,18.92,18.96,79216.0,12.2311,12.257,12.2182,12.244,79216.0
2017-08-24 10:30:00,18.96,18.99,18.94,18.95,125782.0,12.244,12.2634,12.2311,12.2376,125782.0
2017-08-24 10:40:00,18.95,18.95,18.92,18.94,112132.0,12.2376,12.2376,12.2182,12.2311,112132.0
2017-08-24 10:50:00,18.94,18.95,18.92,18.94,167441.0,12.2311,12.2376,12.2182,12.2311,167441.0
2017-08-24 11:00:00,18.94,18.95,18.91,18.95,155803.0,12.2311,12.2376,12.2117,12.2376,155803.0
2017-08-24 11:10:00,18.95,19.0,18.93,18.99,422740.0,12.2376,12.2699,12.2247,12.2634,422740.0
2017-08-24 11:20:00,18.99,19.04,18.98,18.98,301158.0,12.2634,12.2957,12.257,12.257,301158.0
2017-08-24 11:30:00,18.98,19.01,18.95,18.95,212157.0,12.257,12.2763,12.2376,12.2376,212157.0
2017-08-24 11:40:00,18.95,18.98,18.94,18.97,271593.0,12.2376,12.257,12.2311,12.2505,271593.0
2017-08-24 11:50:00,18.98,18.99,18.95,18.97,96319.0,12.257,12.2634,12.2376,12.2505,96319.0
2017-08-24 12:00:00,18.96,18.98,18.95,18.97,134815.0,12.244,12.257,12.2376,12.2505,134815.0
2017-08-24 12:10:00,18.98,19.03,18.97,19.03,178775.0,12.257,12.2892,12.2505,12.2892,178775.0
2017-08-24 12:20:00,19.03,19.08,19.02,19.06,251433.0,12.2892,12.3215,12.2828,12.3086,251433.0
2017-08-24 12:30:00,19.07,19.07,19.03,19.05,115149.0,12.3151,12.3151,12.2892,12.3022,115149.0
2017-08-24 12:40:00,19.05,19.08,19.05,19.08,70097.0,12.3022,12.3215,12.3022,12.3215,70097.0
2017-08-24 12:50:00,19.08,19.1,19.06,19.07,123289.0,12.3215,12.3344,12.3086,12.3151,123289.0
2017-08-24 13:00:00,19.07,19.09,19.07,19.09,91680.0,12.3151,12.328,12.3151,12.328,91680.0
2017-08-24 13:10:00,19.09,19.12,19.08,19.09,163096.0,12.328,12.3474,12.3215,12.328,163096.0
2017-08-24 13:20:00,19.09,19.11,19.08,19.09,176705.0,12.328,12.3409,12.3215,12.328,176705.0
2017-08-24 13:30:00,19.09,19.09,19.03,19.05,110437.0,12.328,12.328,12.2892,12.3022,110437.0
2017-08-24 13:40:00,19.04,19.08,19.04,19.07,138096.0,12.2957,12.3215,12.2957,12.3151,138096.0
2017-08-24 13:50:00,19.07,19.08,19.03,19.03,116254.0,12.3151,12.3215,12.2892,12.2892,116254.0
2017-08-24 14:00:00,19.04,19.06,19.03,19.06,190586.0,12.2957,12.3086,12.2892,12.3086,190586.0
2017-08-24 14:10:00,19.05,19.07,19.05,19.07,84339.0,12.3022,12.3151,12.3022,12.3151,84339.0
2017-08-24 14:20:00,19.07,19.09,19.06,19.09,153920.0,12.3151,12.328,12.3086,12.328,153920.0
2017-08-24 14:30:00,19.09,19.1,19.08,19.09,123585.0,12.328,12.3344,12.3215,12.328,123585.0
2017-08-24 14:40:00,19.09,19.1,19.05,19.07,124688.0,12.328,12.3344,12.3022,12.3151,124688.0
2017-08-24 14:50:00,19.07,19.08,19.05,19.05,66235.0,12.3151,12.3215,12.3022,12.3022,66235.0
2017-08-24 15:00:00,19.05,19.09,19.03,19.09,258534.0,12.3022,12.328,12.2892,12.328,258534.0
2017-08-24 15:10:00,19.08,19.09,19.07,19.09,332346.0,12.3215,12.328,12.3151,12.328,332346.0
2017-08-24 15:20:00,19.09,19.1,19.08,19.1,176723.0,12.328,12.3344,12.3215,12.3344,176723.0
2017-08-24 15:30:00,19.1,19.1,19.08,19.1,304568.0,12.3344,12.3344,12.3215,12.3344,304568.0
2017-08-24 15:40:00,19.1,19.11,19.05,19.06,578091.0,12.3344,12.3409,12.3022,12.3086,578091.0
2017-08-24 15:50:00,19.05,19.06,19.03,19.04,409926.0,12.3022,12.3086,12.2892,12.2957,409926.0
2017-08-25 09:30:00,19.12,19.17,19.08,19.17,383345.0,12.3474,12.3797,12.3215,12.3797,383345.0
2017-08-25 09:40:00,19.16,19.19,19.15,19.18,220854.0,12.3732,12.3926,12.3667,12.3861,220854.0
2017-08-25 09:50:00,19.17,19.22,19.17,19.18,310233.0,12.3797,12.4119,12.3797,12.3861,310233.0
2017-08-25 10:00:00,19.19,19.21,19.12,19.16,306648.0,12.3926,12.4055,12.3474,12.3732,306648.0
2017-08-25 10:10:00,19.16,19.19,19.14,19.16,233682.0,12.3732,12.3926,12.3603,12.3732,233682.0
2017-08-25 10:20:00,19.16,19.19,19.14,19.18,290104.0,12.3732,12.3926,12.3603,12.3861,290104.0
2017-08-25 10:30:00,19.17,19.19,19.08,19.1,159302.0,12.3797,12.3926,12.3215,12.3344,159302.0
2017-08-25 10:40:00,19.11,19.13,19.09,19.12,194368.0,12.3409,12.3538,12.328,12.3474,194368.0
2017-08-25 10:50:00,19.12,19.14,19.09,19.14,365235.0,12.3474,12.3603,12.328,12.3603,365235.0
2017-08-25 11:00:00,19.14,19.14,19.1,19.1,162441.0,12.3603,12.3603,12.3344,12.3344,162441.0
2017-08-25 11:10:00,19.11,19.11,19.06,19.1,166025.0,12.3409,12.3409,12.3086,12.3344,166025.0
2017-08-25 11:20:00,19.1,19.12,19.09,19.11,114857.0,12.3344,12.3474,12.328,12.3409,114857.0
2017-08-25 11:30:00,19.12,19.13,19.1,19.11,105787.0,12.3474,12.3538,12.3344,12.3409,105787.0
2017-08-25 11:40:00,19.11,19.14,19.1,19.12,87154.0,12.3409,12.3603,12.3344,12.3474,87154.0
2017-08-25 11:50:00,19.12,19.12,19.09,19.1,115406.0,12.3474,12.3474,12.328,12.3344,115406.0
2017-08-25 12:00:00,19.1,19.1,19.08,19.09,149617.0,12.3344,12.3344,12.3215,12.328,149617.0
2017-08-25 12:10:00,19.1,19.16,19.09,19.14,356922.0,12.3344,12.3732,12.328,12.3603,356922.0
2017-08-25 12:20:00,19.15,19.17,19.14,19.16,147250.0,12.3667,12.3797,12.3603,12.3732,147250.0
2017-08-25 12:30:00,19.16,19.17,19.14,19.16,100344.0,12.3732,12.3797,12.3603,12.3732,100344.0
2017-08-25 12:40:00,19.15,19.19,19.15,19.16,124737.0,12.3667,12.3926,12.3667,12.3732,124737.0
2017-08-25 12:50:00,19.16,19.17,19.14,19.16,133292.0,12.3732,12.3797,12.3603,12.3732,133292.0
2017-08-25 13:00:00,19.16,19.18,19.16,19.16,55082.0,12.3732,12.3861,12.3732,12.3732,55082.0
2017-08-25 13:10:00,19.16,19.17,19.16,19.16,35709.0,12.3732,12.3797,12.3732,12.3732,35709.0
2017-08-25 13:20:00,19.16,19.17,19.16,19.16,48225.0,12.3732,12.3797,12.3732,12.3732,48225.0
2017-08-25 13:30:00,19.16,19.17,19.13,19.14,239670.0,12.3732,12.3797,12.3538,12.3603,239670.0
2017-08-25 13:40:00,19.14,19.17,19.13,19.14,180243.0,12.3603,12.3797,12.3538,12.3603,180243.0
2017-08-25 13:50:00,19.14,19.18,19.14,19.17,265457.0,12.3603,12.3861,12.3603,12.3797,265457.0
2017-08-25 14:00:00,19.17,19.17,19.15,19.17,52742.0,12.3797,12.3797,12.3667,12.3797,52742.0
2017-08-25 14:10:00,19.16,19.19,19.16,19.19,106804.0,12.3732,12.3926,12.3732,12.3926,106804.0
2017-08-25 14:20:00,19.19,19.22,19.18,19.2,86978.0,12.3926,12.4119,12.3861,12.399,86978.0
2017-08-25 14:30:00,19.2,19.2,19.19,19.2,58110.0,12.399,12.399,12.3926,12.399,58110.0
2017-08-25 14:40:00,19.19,19.21,19.19,19.19,113460.0,12.3926,12.4055,12.3926,12.3926,113460.0
2017-08-25 14:50:00,19.2,19.2,19.18,19.2,136761.0,12.399,12.399,12.3861,12.399,136761.0
2017-08-25 15:00:00,19.19,19.22,19.19,19.21,208905.0,12.3926,12.4119,12.3926,12.4055,208905.0
2017-08-25 15:10:00,19.22,19.26,19.2,19.23,344112.0,12.4119,12.4378,12.399,12.4184,344112.0
2017-08-25 15:20:00,19.23,19.24,19.22,19.23,172901.0,12.4184,12.4249,12.4119,12.4184,172901.0
2017-08-25 15:30:00,19.23,19.24,19.2,19.2,194436.0,12.4184,12.4249,12.399,12.399,194436.0
2017-08-25 15:40:00,19.2,19.21,19.18,19.2,273866.0,12.399,12.4055,12.3861,12.399,273866.0
2017-08-25 15:50:00,19.2,19.22,19.18,19.19,530139.0,12.399,12.4119,12.3861,12.3926,530139.0
2017-08-28 09:30:00,19.21,19.22,19.17,19.21,201734.0,12.4055,12.4119,12.3797,12.4055,201734.0
2017-08-28 09:40:00,19.2,19.21,19.13,19.14,97965.0,12.399,12.4055,12.3538,12.3603,97965.0
2017-08-28 09:50:00,19.15,19.16,19.1,19.11,124407.0,12.3667,12.3732,12.3344,12.3409,124407.0
2017-08-28 10:00:00,19.11,19.13,19.11,19.12,122489.0,12.3409,12.3538,12.3409,12.3474,122489.0
2017-08-28 10:10:00,19.12,19.14,19.09,19.1,231529.0,12.3474,12.3603,12.328,12.3344,231529.0
2017-08-28 10:20:00,19.1,19.12,19.09,19.12,270452.0,12.3344,12.3474,12.328,12.3474,270452.0
2017-08-28 10:30:00,19.12,19.13,19.07,19.07,835570.0,12.3474,12.3538,12.3151,12.3151,835570.0
2017-08-28 10:40:00,19.07,19.08,19.02,19.04,268132.0,12.3151,12.3215,12.2828,12.2957,268132.0
2017-08-28 10:50:00,19.04,19.06,19.01,19.01,120010.0,12.2957,12.3086,12.2763,12.2763,120010.0
2017-08-28 11:00:00,19.01,19.02,19.0,19.01,61059.0,12.2763,12.2828,12.2699,12.2763,61059.0
2017-08-28 11:10:00,19.01,19.01,18.97,19.0,168659.0,12.2763,12.2763,12.2505,12.2699,168659.0
2017-08-28 11:20:00,19.01,19.02,19.0,19.01,106616.0,12.2763,12.2828,12.2699,12.2763,106616.0
2017-08-28 11:30:00,19.02,19.03,18.96,18.96,106860.0,12.2828,12.2892,12.244,12.244,106860.0
2017-08-28 11:40:00,18.96,18.98,18.94,18.94,475907.0,12.244,12.257,12.2311,12.2311,475907.0
2017-08-28 11:50:00,18.95,18.95,18.94,18.95,23194.0,12.2376,12.2376,12.2311,12.2376,23194.0
2017-08-28 12:00:00,18.95,18.95,18.94,18.95,60609.0,12.2376,12.2376,12.2311,12.2376,60609.0
2017-08-28 12:10:00,18.95,18.96,18.94,18.95,154879.0,12.2376,12.244,12.2311,12.2376,154879.0
2017-08-28 12:20:00,18.95,18.95,18.94,18.95,110213.0,12.2376,12.2376,12.2311,12.2376,110213.0
2017-08-28 12:30:00,18.95,18.95,18.94,18.95,68450.0,12.2376,12.2376,12.2311,12.2376,68450.0
2017-08-28 12:40:00,18.95,18.95,18.94,18.95,73472.0,12.2376,12.2376,12.2311,12.2376,73472.0
2017-08-28 12:50:00,18.95,18.95,18.94,18.94,128163.0,12.2376,12.2376,12.2311,12.2311,128163.0
2017-08-28 13:00:00,18.95,18.99,18.94,18.98,218932.0,12.2376,12.2634,12.2311,12.257,218932.0
2017-08-28 13:10:00,18.98,19.01,18.98,19.01,94455.0,12.257,12.2763,12.257,12.2763,94455.0
2017-08-28 13:20:00,19.01,19.01,18.99,18.99,86850.0,12.2763,12.2763,12.2634,12.2634,86850.0
2017-08-28 13:30:00,19.0,19.0,18.99,19.0,49815.0,12.2699,12.2699,12.2634,12.2699,49815.0
2017-08-28 13:40:00,19.0,19.0,18.99,19.0,45820.0,12.2699,12.2699,12.2634,12.2699,45820.0
2017-08-28 13:50:00,18.99,19.01,18.99,19.0,235403.0,12.2634,12.2763,12.2634,12.2699,235403.0
2017-08-28 14:00:00,19.01,19.01,18.99,19.0,78749.0,12.2763,12.2763,12.2634,12.2699,78749.0
2017-08-28 14:10:00,18.99,19.0,18.99,19.0,71136.0,12.2634,12.2699,12.2634,12.2699,71136.0
2017-08-28 14:20:00,19.0,19.02,18.99,19.0,151694.0,12.2699,12.2828,12.2634,12.2699,151694.0
2017-08-28 14:30:00,18.99,19.0,18.99,18.99,53872.0,12.2634,12.2699,12.2634,12.2634,53872.0
2017-08-28 14:40:00,19.0,19.03,18.99,19.02,183933.0,12.2699,12.2892,12.2634,12.2828,183933.0
2017-08-28 14:50:00,19.02,19.02,18.99,19.0,129189.0,12.2828,12.2828,12.2634,12.2699,129189.0
2017-08-28 15:00:00,18.99,19.02,18.99,19.0,133838.0,12.2634,12.2828,12.2634,12.2699,133838.0
2017-08-28 15:10:00,18.99,19.01,18.99,19.01,73899.0,12.2634,12.2763,12.2634,12.2763,73899.0
2017-08-28 15:20:00,19.01,19.01,18.97,18.98,308026.0,12.2763,12.2763,12.2505,12.257,308026.0
2017-08-28 15:30:00,18.98,19.0,18.98,19.0,261439.0,12.257,12.2699,12.257,12.2699,261439.0
2017-08-28 15:40:00,19.0,19.0,18.99,19.0,193415.0,12.2699,12.2699,12.2634,12.2699,193415.0
2017-08-28 15:50:00,19.0,19.01,18.99,19.0,748466.0,12.2699,12.2763,12.2634,12.2699,748466.0
2017-08-29 09:30:00,18.92,18.97,18.89,18.97,416424.0,12.2182,12.2505,12.1988,12.2505,416424.0
2017-08-29 09:40:00,18.97,19.01,18.9,18.91,263567.0,12.2505,12.2763,12.2053,12.2117,263567.0
2017-08-29 09:50:00,18.91,18.96,18.9,18.96,174394.0,12.2117,12.244,12.2053,12.244,174394.0
2017-08-29 10:00:00,18.95,18.97,18.91,18.91,107413.0,12.2376,12.2505,12.2117,12.2117,107413.0
2017-08-29 10:10:00,18.91,18.92,18.89,18.91,156882.0,12.2117,12.2182,12.1988,12.2117,156882.0
2017-08-29 10:20:00,18.91,18.93,18.89,18.93,212091.0,12.2117,12.2247,12.1988,12.2247,212091.0
2017-08-29 10:30:00,18.93,18.95,18.91,18.92,223911.0,12.2247,12.2376,12.2117,12.2182,223911.0
2017-08-29 10:40:00,18.92,18.99,18.92,18.93,137154.0,12.2182,12.2634,12.2182,12.2247,137154.0
2017-08-29 10:50:00,18.94,18.94,18.9,18.91,90081.0,12.2311,12.2311,12.2053,12.2117,90081.0
2017-08-29 11:00:00,18.92,18.94,18.9,18.93,192374.0,12.2182,12.2311,12.2053,12.2247,192374.0
2017-08-29 11:10:00,18.92,18.92,18.9,18.91,91733.0,12.2182,12.2182,12.2053,12.2117,91733.0
2017-08-29 11:20:00,18.91,18.92,18.9,18.9,133827.0,12.2117,12.2182,12.2053,12.2053,133827.0
2017-08-29 11:30:00,18.9,18.92,18.89,18.91,320170.0,12.2053,12.2182,12.1988,12.2117,320170.0
2017-08-29 11:40:00,18.91,18.93,18.9,18.91,61104.0,12.2117,12.2247,12.2053,12.2117,61104.0
2017-08-29 11:50:00,18.92,18.93,18.91,18.91,52948.0,12.2182,12.2247,12.2117,12.2117,52948.0
2017-08-29 12:00:00,18.92,18.92,18.9,18.91,134025.0,12.2182,12.2182,12.2053,12.2117,134025.0
2017-08-29 12:10:00,18.92,18.92,18.91,18.92,51085.0,12.2182,12.2182,12.2117,12.2182,51085.0
2017-08-29 12:20:00,18.91,18.93,18.9,18.93,137019.0,12.2117,12.2247,12.2053,12.2247,137019.0
2017-08-29 12:30:00,18.93,18.94,18.91,18.93,67869.0,12.2247,12.2311,12.2117,12.2247,67869.0
2017-08-29 12:40:00,18.93,18.96,18.92,18.94,80499.0,12.2247,12.244,12.2182,12.2311,80499.0
2017-08-29 12:50:00,18.95,18.95,18.93,18.94,87339.0,12.2376,12.2376,12.2247,12.2311,87339.0
2017-08-29 13:00:00,18.94,18.96,18.92,18.96,148746.0,12.2311,12.244,12.2182,12.244,148746.0
2017-08-29 13:10:00,18.96,18.99,18.95,18.98,80986.0,12.244,12.2634,12.2376,12.257,80986.0
2017-08-29 13:20:00,18.98,19.01,18.98,18.99,119447.0,12.257,12.2763,12.257,12.2634,119447.0
2017-08-29 13:30:00,19.0,19.03,18.99,19.02,69199.0,12.2699,12.2892,12.2634,12.2828,69199.0
2017-08-29 13:40:00,19.02,19.02,18.99,19.02,68659.0,12.2828,12.2828,12.2634,12.2828,68659.0
2017-08-29 13:50:00,19.02,19.02,19.0,19.01,66475.0,12.2828,12.2828,12.2699,12.2763,66475.0
2017-08-29 14:00:00,19.01,19.04,18.99,18.99,118475.0,12.2763,12.2957,12.2634,12.2634,118475.0
2017-08-29 14:10:00,18.99,19.01,18.98,18.98,103680.0,12.2634,12.2763,12.257,12.257,103680.0
2017-08-29 14:20:00,18.98,19.0,18.97,18.98,111814.0,12.257,12.2699,12.2505,12.257,111814.0
2017-08-29 14:30:00,18.98,19.01,18.98,19.0,104283.0,12.257,12.2763,12.257,12.2699,104283.0
2017-08-29 14:40:00,19.01,19.01,19.0,19.01,67688.0,12.2763,12.2763,12.2699,12.2763,67688.0
2017-08-29 14:50:00,19.01,19.01,18.99,19.01,67580.0,12.2763,12.2763,12.2634,12.2763,67580.0
2017-08-29 15:00:00,19.01,19.01,18.97,18.98,93824.0,12.2763,12.2763,12.2505,12.257,93824.0
2017-08-29 15:10:00,18.98,19.0,18.96,18.99,282844.0,12.257,12.2699,12.244,12.2634,282844.0
2017-08-29 15:20:00,18.99,19.01,18.98,19.01,184432.0,12.2634,12.2763,12.257,12.2763,184432.0
2017-08-29 15:30:00,19.01,19.04,19.0,19.02,223496.0,12.2763,12.2957,12.2699,12.2828,223496.0
2017-08-29 15:40:00,19.03,19.04,19.01,19.04,349804.0,12.2892,12.2957,12.2763,12.2957,349804.0
2017-08-29 15:50:00,19.04,19.04,19.02,19.02,875618.0,12.2957,12.2957,12.2828,12.2828,875618.0
2017-08-30 09:30:00,19.01,19.02,18.92,18.96,286848.0,12.2763,12.2828,12.2182,12.244,286848.0
2017-08-30 09:40:00,18.96,19.02,18.96,19.0,111210.0,12.244,12.2828,12.244,12.2699,111210.0
2017-08-30 09:50:00,19.01,19.01,18.95,18.96,77975.0,12.2763,12.2763,12.2376,12.244,77975.0
2017-08-30 10:00:00,18.96,18.97,18.92,18.94,71234.0,12.244,12.2505,12.2182,12.2311,71234.0
2017-08-30 10:10:00,18.94,18.95,18.91,18.95,49918.0,12.2311,12.2376,12.2117,12.2376,49918.0
2017-08-30 10:20:00,18.95,18.99,18.92,18.98,229975.0,12.2376,12.2634,12.2182,12.257,229975.0
2017-08-30 10:30:00,18.98,19.01,18.95,18.97,134764.0,12.257,12.2763,12.2376,12.2505,134764.0
2017-08-30 10:40:00,18.97,18.99,18.96,18.98,46651.0,12.2505,12.2634,12.244,12.257,46651.0
2017-08-30 10:50:00,18.98,19.03,18.98,19.03,423542.0,12.257,12.2892,12.257,12.2892,423542.0
2017-08-30 11:00:00,19.02,19.03,19.0,19.03,62486.0,12.2828,12.2892,12.2699,12.2892,62486.0
2017-08-30 11:10:00,19.03,19.03,19.0,19.02,99746.0,12.2892,12.2892,12.2699,12.2828,99746.0
2017-08-30 11:20:00,19.02,19.06,19.0,19.05,120718.0,12.2828,12.3086,12.2699,12.3022,120718.0
2017-08-30 11:30:00,19.05,19.07,19.03,19.07,77231.0,12.3022,12.3151,12.2892,12.3151,77231.0
2017-08-30 11:40:00,19.07,19.1,19.06,19.07,152973.0,12.3151,12.3344,12.3086,12.3151,152973.0
2017-08-30 11:50:00,19.07,19.1,19.07,19.09,76905.0,12.3151,12.3344,12.3151,12.328,76905.0
2017-08-30 12:00:00,19.1,19.12,19.09,19.12,55579.0,12.3344,12.3474,12.328,12.3474,55579.0
2017-08-30 12:10:00,19.12,19.12,19.08,19.1,91253.0,12.3474,12.3474,12.3215,12.3344,91253.0
2017-08-30 12:20:00,19.1,19.11,19.09,19.1,64545.0,12.3344,12.3409,12.328,12.3344,64545.0
2017-08-30 12:30:00,19.09,19.12,19.08,19.09,137787.0,12.328,12.3474,12.3215,12.328,137787.0
2017-08-30 12:40:00,19.09,19.17,19.08,19.14,222998.0,12.328,12.3797,12.3215,12.3603,222998.0
2017-08-30 12:50:00,19.14,19.18,19.14,19.18,177234.0,12.3603,12.3861,12.3603,12.3861,177234.0
2017-08-30 13:00:00,19.18,19.19,19.16,19.18,140056.0,12.3861,12.3926,12.3732,12.3861,140056.0
2017-08-30 13:10:00,19.17,19.19,19.17,19.19,66671.0,12.3797,12.3926,12.3797,12.3926,66671.0
2017-08-30 13:20:00,19.19,19.21,19.16,19.2,221442.0,12.3926,12.4055,12.3732,12.399,221442.0
2017-08-30 13:30:00,19.19,19.2,19.12,19.14,259540.0,12.3926,12.399,12.3474,12.3603,259540.0
2017-08-30 13:40:00,19.14,19.14,19.08,19.12,307015.0,12.3603,12.3603,12.3215,12.3474,307015.0
2017-08-30 13:50:00,19.12,19.14,19.09,19.1,194043.0,12.3474,12.3603,12.328,12.3344,194043.0
2017-08-30 14:00:00,19.09,19.1,19.07,19.08,123014.0,12.328,12.3344,12.3151,12.3215,123014.0
2017-08-30 14:10:00,19.09,19.09,19.06,19.07,111040.0,12.328,12.328,12.3086,12.3151,111040.0
2017-08-30 14:20:00,19.07,19.09,19.06,19.07,76476.0,12.3151,12.328,12.3086,12.3151,76476.0
2017-08-30 14:30:00,19.07,19.09,19.06,19.09,99667.0,12.3151,12.328,12.3086,12.328,99667.0
2017-08-30 14:40:00,19.09,19.09,19.06,19.09,127407.0,12.328,12.328,12.3086,12.328,127407.0
2017-08-30 14:50:00,19.09,19.1,19.08,19.1,94340.0,12.328,12.3344,12.3215,12.3344,94340.0
2017-08-30 15:00:00,19.1,19.1,19.07,19.09,150586.0,12.3344,12.3344,12.3151,12.328,150586.0
2017-08-30 15:10:00,19.1,19.12,19.08,19.11,350429.0,12.3344,12.3474,12.3215,12.3409,350429.0
2017-08-30 15:20:00,19.11,19.12,19.09,19.11,222383.0,12.3409,12.3474,12.328,12.3409,222383.0
2017-08-30 15:30:00,19.12,19.15,19.11,19.11,293608.0,12.3474,12.3667,12.3409,12.3409,293608.0
2017-08-30 15:40:00,19.11,19.13,19.09,19.13,571281.0,12.3409,12.3538,12.328,12.3538,571281.0
2017-08-30 15:50:00,19.13,19.13,19.07,19.08,1324527.0,12.3538,12.3538,12.3151,12.3215,1324527.0
2017-08-31 09:30:00,19.13,19.18,19.09,19.17,231272.0,12.3538,12.3861,12.328,12.3797,231272.0
2017-08-31 09:40:00,19.16,19.18,19.13,19.15,242203.0,12.3732,12.3861,12.3538,12.3667,242203.0
2017-08-31 09:50:00,19.14,19.3,19.14,19.3,611949.0,12.3603,12.4636,12.3603,12.4636,611949.0
2017-08-31 10:00:00,19.3,19.31,19.26,19.26,343881.0,12.4636,12.4701,12.4378,12.4378,343881.0
2017-08-31 10:10:00,19.26,19.31,19.26,19.3,301402.0,12.4378,12.4701,12.4378,12.4636,301402.0
2017-08-31 10:20:00,19.3,19.32,19.29,19.32,175809.0,12.4636,12.4765,12.4571,12.4765,175809.0
2017-08-31 10:30:00,19.32,19.33,19.24,19.27,156785.0,12.4765,12.483,12.4249,12.4442,156785.0
2017-08-31 10:40:00,19.27,19.29,19.26,19.27,147615.0,12.4442,12.4571,12.4378,12.4442,147615.0
2017-08-31 10:50:00,19.27,19.3,19.26,19.29,124539.0,12.4442,12.4636,12.4378,12.4571,124539.0
2017-08-31 11:00:00,19.29,19.3,19.27,19.28,100447.0,12.4571,12.4636,12.4442,12.4507,100447.0
2017-08-31 11:10:00,19.28,19.28,19.23,19.23,211639.0,12.4507,12.4507,12.4184,12.4184,211639.0
2017-08-31 11:20:00,19.23,19.25,19.2,19.25,282329.0,12.4184,12.4313,12.399,12.4313,282329.0
2017-08-31 11:30:00,19.24,19.26,19.2,19.23,214603.0,12.4249,12.4378,12.399,12.4184,214603.0
2017-08-31 11:40:00,19.24,19.28,19.23,19.27,101182.0,12.4249,12.4507,12.4184,12.4442,101182.0
2017-08-31 11:50:00,19.27,19.29,19.25,19.27,125629.0,12.4442,12.4571,12.4313,12.4442,125629.0
2017-08-31 12:00:00,19.28,19.3,19.27,19.3,68389.0,12.4507,12.4636,12.4442,12.4636,68389.0
2017-08-31 12:10:00,19.3,19.3,19.29,19.3,81158.0,12.4636,12.4636,12.4571,12.4636,81158.0
2017-08-31 12:20:00,19.29,19.31,19.29,19.29,102331.0,12.4571,12.4701,12.4571,12.4571,102331.0
2017-08-31 12:30:00,19.29,19.31,19.29,19.3,61723.0,12.4571,12.4701,12.4571,12.4636,61723.0
2017-08-31 12:40:00,19.3,19.31,19.28,19.29,102578.0,12.4636,12.4701,12.4507,12.4571,102578.0
2017-08-31 12:50:00,19.3,19.3,19.27,19.29,69149.0,12.4636,12.4636,12.4442,12.4571,69149.0
2017-08-31 13:00:00,19.28,19.31,19.28,19.29,64184.0,12.4507,12.4701,12.4507,12.4571,64184.0
2017-08-31 13:10:00,19.29,19.31,19.27,19.27,121754.0,12.4571,12.4701,12.4442,12.4442,121754.0
2017-08-31 13:20:00,19.27,19.28,19.25,19.27,112058.0,12.4442,12.4507,12.4313,12.4442,112058.0
2017-08-31 13:30:00,19.27,19.28,19.26,19.27,46978.0,12.4442,12.4507,12.4378,12.4442,46978.0
2017-08-31 13:40:00,19.27,19.31,19.25,19.26,143672.0,12.4442,12.4701,12.4313,12.4378,143672.0
2017-08-31 13:50:00,19.26,19.27,19.22,19.23,219215.0,12.4378,12.4442,12.4119,12.4184,219215.0
2017-08-31 14:00:00,19.22,19.25,19.21,19.22,170104.0,12.4119,12.4313,12.4055,12.4119,170104.0
2017-08-31 14:10:00,19.23,19.25,19.22,19.24,235336.0,12.4184,12.4313,12.4119,12.4249,235336.0
2017-08-31 14:20:00,19.23,19.25,19.21,19.23,219660.0,12.4184,12.4313,12.4055,12.4184,219660.0
2017-08-31 14:30:00,19.23,19.24,19.22,19.23,156128.0,12.4184,12.4249,12.4119,12.4184,156128.0
2017-08-31 14:40:00,19.23,19.26,19.22,19.26,192988.0,12.4184,12.4378,12.4119,12.4378,192988.0
2017-08-31 14:50:00,19.26,19.33,19.24,19.32,267807.0,12.4378,12.483,12.4249,12.4765,267807.0
2017-08-31 15:00:00,19.31,19.33,19.3,19.32,147683.0,12.4701,12.483,12.4636,12.4765,147683.0
2017-08-31 15:10:00,19.32,19.34,19.31,19.34,210126.0,12.4765,12.4894,12.4701,12.4894,210126.0
2017-08-31 15:20:00,19.34,19.35,19.32,19.35,250922.0,12.4894,12.4959,12.4765,12.4959,250922.0
2017-08-31 15:30:00,19.35,19.38,19.34,19.35,478863.0,12.4959,12.5153,12.4894,12.4959,478863.0
2017-08-31 15:40:00,19.35,19.4,19.31,19.34,1111332.0,12.4959,12.5282,12.4701,12.4894,1111332.0
2017-08-31 15:50:00,19.34,19.36,19.31,19.32,1375465.0,12.4894,12.5024,12.4701,12.4765,1375465.0
2017-09-01 09:30:00,19.33,19.36,19.22,19.23,296854.0,12.483,12.5024,12.4119,12.4184,296854.0
2017-09-01 09:40:00,19.22,19.28,19.2,19.28,889010.0,12.4119,12.4507,12.399,12.4507,889010.0
2017-09-01 09:50:00,19.29,19.31,19.23,19.23,299661.0,12.4571,12.4701,12.4184,12.4184,299661.0
2017-09-01 10:00:00,19.23,19.25,19.11,19.11,502435.0,12.4184,12.4313,12.3409,12.3409,502435.0
2017-09-01 10:10:00,19.12,19.13,19.1,19.12,244490.0,12.3474,12.3538,12.3344,12.3474,244490.0
2017-09-01 10:20:00,19.12,19.25,19.12,19.23,341991.0,12.3474,12.4313,12.3474,12.4184,341991.0
2017-09-01 10:30:00,19.23,19.31,19.21,19.3,175445.0,12.4184,12.4701,12.4055,12.4636,175445.0
2017-09-01 10:40:00,19.3,19.39,19.29,19.39,410489.0,12.4636,12.5217,12.4571,12.5217,410489.0
2017-09-01 10:50:00,19.39,19.41,19.31,19.36,340984.0,12.5217,12.5346,12.4701,12.5024,340984.0
2017-09-01 11:00:00,19.36,19.44,19.35,19.42,282182.0,12.5024,12.554,12.4959,12.5411,282182.0
2017-09-01 11:10:00,19.42,19.42,19.39,19.42,521126.0,12.5411,12.5411,12.5217,12.5411,521126.0
2017-09-01 11:20:00,19.42,19.42,19.34,19.36,253125.0,12.5411,12.5411,12.4894,12.5024,253125.0
2017-09-01 11:30:00,19.35,19.36,19.29,19.3,278536.0,12.4959,12.5024,12.4571,12.4636,278536.0
2017-09-01 11:40:00,19.29,19.32,19.28,19.29,489227.0,12.4571,12.4765,12.4507,12.4571,489227.0
2017-09-01 11:50:00,19.29,19.3,19.23,19.23,608861.0,12.4571,12.4636,12.4184,12.4184,608861.0
2017-09-01 12:00:00,19.23,19.25,19.23,19.25,245204.0,12.4184,12.4313,12.4184,12.4313,245204.0
2017-09-01 12:10:00,19.25,19.27,19.24,19.27,152658.0,12.4313,12.4442,12.4249,12.4442,152658.0
2017-09-01 12:20:00,19.27,19.31,19.27,19.27,144132.0,12.4442,12.4701,12.4442,12.4442,144132.0
2017-09-01 12:30:00,19.27,19.31,19.27,19.29,82760.0,12.4442,12.4701,12.4442,12.4571,82760.0
2017-09-01 12:40:00,19.29,19.29,19.25,19.26,130947.0,12.4571,12.4571,12.4313,12.4378,130947.0
2017-09-01 12:50:00,19.27,19.32,19.26,19.32,193780.0,12.4442,12.4765,12.4378,12.4765,193780.0
2017-09-01 13:00:00,19.32,19.32,19.29,19.3,123017.0,12.4765,12.4765,12.4571,12.4636,123017.0
2017-09-01 13:10:00,19.31,19.33,19.29,19.32,258417.0,12.4701,12.483,12.4571,12.4765,258417.0
2017-09-01 13:20:00,19.32,19.35,19.31,19.35,129386.0,12.4765,12.4959,12.4701,12.4959,129386.0
2017-09-01 13:30:00,19.35,19.38,19.34,19.38,129720.0,12.4959,12.5153,12.4894,12.5153,129720.0
2017-09-01 13:40:00,19.38,19.41,19.37,19.4,311056.0,12.5153,12.5346,12.5088,12.5282,311056.0
2017-09-01 13:50:00,19.4,19.41,19.37,19.37,244113.0,12.5282,12.5346,12.5088,12.5088,244113.0
2017-09-01 14:00:00,19.37,19.38,19.35,19.37,171136.0,12.5088,12.5153,12.4959,12.5088,171136.0
2017-09-01 14:10:00,19.37,19.38,19.35,19.36,172609.0,12.5088,12.5153,12.4959,12.5024,172609.0
2017-09-01 14:20:00,19.35,19.4,19.35,19.39,165891.0,12.4959,12.5282,12.4959,12.5217,165891.0
2017-09-01 14:30:00,19.39,19.4,19.36,19.38,201698.0,12.5217,12.5282,12.5024,12.5153,201698.0
2017-09-01 14:40:00,19.38,19.38,19.35,19.36,110499.0,12.5153,12.5153,12.4959,12.5024,110499.0
2017-09-01 14:50:00,19.37,19.37,19.35,19.37,191726.0,12.5088,12.5088,12.4959,12.5088,191726.0
2017-09-01 15:00:00,19.37,19.4,19.36,19.39,166735.0,12.5088,12.5282,12.5024,12.5217,166735.0
2017-09-01 15:10:00,19.39,19.39,19.38,19.38,151461.0,12.5217,12.5217,12.5153,12.5153,151461.0
2017-09-01 15:20:00,19.39,19.39,19.36,19.39,296330.0,12.5217,12.5217,12.5024,12.5217,296330.0
2017-09-01 15:30:00,19.39,19.39,19.34,19.38,428899.0,12.5217,12.5217,12.4894,12.5153,428899.0
2017-09-01 15:40:00,19.38,19.42,19.37,19.39,830979.0,12.5153,12.5411,12.5088,12.5217,830979.0
2017-09-01 15:50:00,19.39,19.39,19.35,19.36,1330435.0,12.5217,12.5217,12.4959,12.5024,1330435.0
2017-09-05 09:30:00,19.4,19.44,19.37,19.39,417009.0,12.5282,12.554,12.5088,12.5217,417009.0
2017-09-05 09:40:00,19.39,19.42,19.33,19.37,527140.0,12.5217,12.5411,12.483,12.5088,527140.0
2017-09-05 09:50:00,19.37,19.46,19.36,19.46,210342.0,12.5088,12.5669,12.5024,12.5669,210342.0
2017-09-05 10:00:00,19.46,19.5,19.45,19.48,288886.0,12.5669,12.5928,12.5605,12.5798,288886.0
2017-09-05 10:10:00,19.48,19.54,19.46,19.52,316295.0,12.5798,12.6186,12.5669,12.6057,316295.0
2017-09-05 10:20:00,19.52,19.58,19.51,19.55,354987.0,12.6057,12.6444,12.5992,12.625,354987.0
2017-09-05 10:30:00,19.55,19.6,19.55,19.57,350066.0,12.625,12.6573,12.625,12.638,350066.0
2017-09-05 10:40:00,19.57,19.58,19.49,19.52,654197.0,12.638,12.6444,12.5863,12.6057,654197.0
2017-09-05 10:50:00,19.52,19.52,19.44,19.48,274367.0,12.6057,12.6057,12.554,12.5798,274367.0
2017-09-05 11:00:00,19.47,19.48,19.43,19.44,227262.0,12.5734,12.5798,12.5476,12.554,227262.0
2017-09-05 11:10:00,19.44,19.45,19.41,19.41,194479.0,12.554,12.5605,12.5346,12.5346,194479.0
2017-09-05 11:20:00,19.42,19.43,19.39,19.42,234472.0,12.5411,12.5476,12.5217,12.5411,234472.0
2017-09-05 11:30:00,19.42,19.42,19.37,19.38,232333.0,12.5411,12.5411,12.5088,12.5153,232333.0
2017-09-05 11:40:00,19.37,19.43,19.37,19.41,178589.0,12.5088,12.5476,12.5088,12.5346,178589.0
2017-09-05 11:50:00,19.41,19.42,19.38,19.39,121768.0,12.5346,12.5411,12.5153,12.5217,121768.0
2017-09-05 12:00:00,19.39,19.4,19.34,19.36,150203.0,12.5217,12.5282,12.4894,12.5024,150203.0
2017-09-05 12:10:00,19.36,19.37,19.32,19.33,122794.0,12.5024,12.5088,12.4765,12.483,122794.0
2017-09-05 12:20:00,19.32,19.34,19.29,19.29,102121.0,12.4765,12.4894,12.4571,12.4571,102121.0
2017-09-05 12:30:00,19.3,19.32,19.28,19.3,200259.0,12.4636,12.4765,12.4507,12.4636,200259.0
2017-09-05 12:40:00,19.3,19.32,19.25,19.26,171203.0,12.4636,12.4765,12.4313,12.4378,171203.0
2017-09-05 12:50:00,19.26,19.3,19.25,19.3,125549.0,12.4378,12.4636,12.4313,12.4636,125549.0
2017-09-05 13:00:00,19.29,19.3,19.25,19.27,172103.0,12.4571,12.4636,12.4313,12.4442,172103.0
2017-09-05 13:10:00,19.28,19.28,19.23,19.28,129092.0,12.4507,12.4507,12.4184,12.4507,129092.0
2017-09-05 13:20:00,19.27,19.3,19.26,19.28,124117.0,12.4442,12.4636,12.4378,12.4507,124117.0
2017-09-05 13:30:00,19.28,19.3,19.23,19.28,153598.0,12.4507,12.4636,12.4184,12.4507,153598.0
2017-09-05 13:40:00,19.28,19.3,19.26,19.28,115647.0,12.4507,12.4636,12.4378,12.4507,115647.0
2017-09-05 13:50:00,19.28,19.34,19.27,19.34,144162.0,12.4507,12.4894,12.4442,12.4894,144162.0
2017-09-05 14:00:00,19.34,19.38,19.34,19.34,102190.0,12.4894,12.5153,12.4894,12.4894,102190.0
2017-09-05 14:10:00,19.34,19.35,19.31,19.33,166504.0,12.4894,12.4959,12.4701,12.483,166504.0
2017-09-05 14:20:00,19.32,19.37,19.32,19.36,139816.0,12.4765,12.5088,12.4765,12.5024,139816.0
2017-09-05 14:30:00,19.36,19.38,19.34,19.36,175663.0,12.5024,12.5153,12.4894,12.5024,175663.0
2017-09-05 14:40:00,19.36,19.38,19.35,19.38,125835.0,12.5024,12.5153,12.4959,12.5153,125835.0
2017-09-05 14:50:00,19.37,19.41,19.36,19.39,209942.0,12.5088,12.5346,12.5024,12.5217,209942.0
2017-09-05 15:00:00,19.39,19.4,19.35,19.36,172769.0,12.5217,12.5282,12.4959,12.5024,172769.0
2017-09-05 15:10:00,19.36,19.39,19.36,19.39,106859.0,12.5024,12.5217,12.5024,12.5217,106859.0
2017-09-05 15:20:00,19.38,19.4,19.35,19.39,333261.0,12.5153,12.5282,12.4959,12.5217,333261.0
2017-09-05 15:30:00,19.4,19.41,19.37,19.37,221122.0,12.5282,12.5346,12.5088,12.5088,221122.0
2017-09-05 15:40:00,19.38,19.38,19.33,19.36,402192.0,12.5153,12.5153,12.483,12.5024,402192.0
2017-09-05 15:50:00,19.36,19.37,19.33,19.35,874464.0,12.5024,12.5088,12.483,12.4959,874464.0
2017-09-06 09:30:00,19.14,19.26,19.13,19.24,921346.0,12.3603,12.4378,12.3538,12.4249,921346.0
2017-09-06 09:40:00,19.25,19.32,19.23,19.29,398220.0,12.4313,12.4765,12.4184,12.4571,398220.0
2017-09-06 09:50:00,19.29,19.32,19.27,19.32,258764.0,12.4571,12.4765,12.4442,12.4765,258764.0
2017-09-06 10:00:00,19.32,19.45,19.31,19.44,432769.0,12.4765,12.5605,12.4701,12.554,432769.0
2017-09-06 10:10:00,19.45,19.46,19.4,19.41,373328.0,12.5605,12.5669,12.5282,12.5346,373328.0
2017-09-06 10:20:00,19.4,19.45,19.38,19.43,191207.0,12.5282,12.5605,12.5153,12.5476,191207.0
2017-09-06 10:30:00,19.43,19.48,19.41,19.44,186863.0,12.5476,12.5798,12.5346,12.554,186863.0
2017-09-06 10:40:00,19.44,19.44,19.37,19.39,237121.0,12.554,12.554,12.5088,12.5217,237121.0
2017-09-06 10:50:00,19.38,19.41,19.38,19.4,337720.0,12.5153,12.5346,12.5153,12.5282,337720.0
2017-09-06 11:00:00,19.4,19.41,19.37,19.4,191893.0,12.5282,12.5346,12.5088,12.5282,191893.0
2017-09-06 11:10:00,19.4,19.41,19.38,19.4,129186.0,12.5282,12.5346,12.5153,12.5282,129186.0
2017-09-06 11:20:00,19.41,19.45,19.39,19.41,123147.0,12.5346,12.5605,12.5217,12.5346,123147.0
2017-09-06 11:30:00,19.41,19.45,19.4,19.42,199526.0,12.5346,12.5605,12.5282,12.5411,199526.0
2017-09-06 11:40:00,19.42,19.44,19.41,19.42,63659.0,12.5411,12.554,12.5346,12.5411,63659.0
2017-09-06 11:50:00,19.41,19.43,19.38,19.43,137371.0,12.5346,12.5476,12.5153,12.5476,137371.0
2017-09-06 12:00:00,19.43,19.43,19.38,19.39,108469.0,12.5476,12.5476,12.5153,12.5217,108469.0
2017-09-06 12:10:00,19.39,19.45,19.38,19.45,110746.0,12.5217,12.5605,12.5153,12.5605,110746.0
2017-09-06 12:20:00,19.45,19.49,19.43,19.48,125777.0,12.5605,12.5863,12.5476,12.5798,125777.0
2017-09-06 12:30:00,19.48,19.49,19.44,19.44,234564.0,12.5798,12.5863,12.554,12.554,234564.0
2017-09-06 12:40:00,19.44,19.45,19.42,19.42,155363.0,12.554,12.5605,12.5411,12.5411,155363.0
2017-09-06 12:50:00,19.43,19.47,19.42,19.44,111558.0,12.5476,12.5734,12.5411,12.554,111558.0
2017-09-06 13:00:00,19.44,19.47,19.43,19.45,135417.0,12.554,12.5734,12.5476,12.5605,135417.0
2017-09-06 13:10:00,19.45,19.49,19.44,19.45,151217.0,12.5605,12.5863,12.554,12.5605,151217.0
2017-09-06 13:20:00,19.45,19.46,19.39,19.41,208993.0,12.5605,12.5669,12.5217,12.5346,208993.0
2017-09-06 13:30:00,19.41,19.43,19.4,19.43,79233.0,12.5346,12.5476,12.5282,12.5476,79233.0
2017-09-06 13:40:00,19.42,19.43,19.39,19.4,99430.0,12.5411,12.5476,12.5217,12.5282,99430.0
2017-09-06 13:50:00,19.4,19.41,19.35,19.37,101092.0,12.5282,12.5346,12.4959,12.5088,101092.0
2017-09-06 14:00:00,19.37,19.37,19.32,19.34,165894.0,12.5088,12.5088,12.4765,12.4894,165894.0
2017-09-06 14:10:00,19.33,19.36,19.31,19.36,163191.0,12.483,12.5024,12.4701,12.5024,163191.0
2017-09-06 14:20:00,19.36,19.36,19.34,19.35,103348.0,12.5024,12.5024,12.4894,12.4959,103348.0
2017-09-06 14:30:00,19.35,19.36,19.34,19.35,109611.0,12.4959,12.5024,12.4894,12.4959,109611.0
2017-09-06 14:40:00,19.35,19.36,19.34,19.35,142733.0,12.4959,12.5024,12.4894,12.4959,142733.0
2017-09-06 14:50:00,19.35,19.38,19.34,19.37,119813.0,12.4959,12.5153,12.4894,12.5088,119813.0
2017-09-06 15:00:00,19.37,19.4,19.36,19.37,129045.0,12.5088,12.5282,12.5024,12.5088,129045.0
2017-09-06 15:10:00,19.37,19.39,19.37,19.38,89477.0,12.5088,12.5217,12.5088,12.5153,89477.0
2017-09-06 15:20:00,19.37,19.38,19.36,19.37,194551.0,12.5088,12.5153,12.5024,12.5088,194551.0
2017-09-06 15:30:00,19.37,19.38,19.35,19.36,310548.0,12.5088,12.5153,12.4959,12.5024,310548.0
2017-09-06 15:40:00,19.36,19.38,19.35,19.36,497612.0,12.5024,12.5153,12.4959,12.5024,497612.0
2017-09-06 15:50:00,19.36,19.36,19.33,19.34,651140.0,12.5024,12.5024,12.483,12.4894,651140.0
2017-09-07 09:30:00,19.33,19.36,19.25,19.29,190249.0,12.483,12.5024,12.4313,12.4571,190249.0
2017-09-07 09:40:00,19.29,19.32,19.27,19.29,119780.0,12.4571,12.4765,12.4442,12.4571,119780.0
2017-09-07 09:50:00,19.29,19.31,19.27,19.3,126221.0,12.4571,12.4701,12.4442,12.4636,126221.0
2017-09-07 10:00:00,19.3,19.32,19.27,19.32,94290.0,12.4636,12.4765,12.4442,12.4765,94290.0
2017-09-07 10:10:00,19.31,19.33,19.3,19.33,141691.0,12.4701,12.483,12.4636,12.483,141691.0
2017-09-07 10:20:00,19.33,19.36,19.31,19.32,146143.0,12.483,12.5024,12.4701,12.4765,146143.0
2017-09-07 10:30:00,19.32,19.36,19.31,19.34,112055.0,12.4765,12.5024,12.4701,12.4894,112055.0
2017-09-07 10:40:00,19.34,19.37,19.31,19.35,161388.0,12.4894,12.5088,12.4701,12.4959,161388.0
2017-09-07 10:50:00,19.35,19.35,19.31,19.31,87975.0,12.4959,12.4959,12.4701,12.4701,87975.0
2017-09-07 11:00:00,19.31,19.32,19.27,19.29,157213.0,12.4701,12.4765,12.4442,12.4571,157213.0
2017-09-07 11:10:00,19.3,19.31,19.25,19.27,279545.0,12.4636,12.4701,12.4313,12.4442,279545.0
2017-09-07 11:20:00,19.26,19.29,19.24,19.25,174024.0,12.4378,12.4571,12.4249,12.4313,174024.0
2017-09-07 11:30:00,19.25,19.26,19.14,19.17,240610.0,12.4313,12.4378,12.3603,12.3797,240610.0
2017-09-07 11:40:00,19.17,19.21,19.15,19.19,123468.0,12.3797,12.4055,12.3667,12.3926,123468.0
2017-09-07 11:50:00,19.18,19.2,19.16,19.19,91542.0,12.3861,12.399,12.3732,12.3926,91542.0
2017-09-07 12:00:00,19.19,19.21,19.18,19.21,75543.0,12.3926,12.4055,12.3861,12.4055,75543.0
2017-09-07 12:10:00,19.21,19.22,19.2,19.22,130732.0,12.4055,12.4119,12.399,12.4119,130732.0
2017-09-07 12:20:00,19.21,19.22,19.19,19.21,167398.0,12.4055,12.4119,12.3926,12.4055,167398.0
2017-09-07 12:30:00,19.21,19.24,19.2,19.21,71864.0,12.4055,12.4249,12.399,12.4055,71864.0
2017-09-07 12:40:00,19.22,19.27,19.21,19.27,154373.0,12.4119,12.4442,12.4055,12.4442,154373.0
2017-09-07 12:50:00,19.27,19.29,19.26,19.29,70256.0,12.4442,12.4571,12.4378,12.4571,70256.0
2017-09-07 13:00:00,19.29,19.3,19.27,19.27,88750.0,12.4571,12.4636,12.4442,12.4442,88750.0
2017-09-07 13:10:00,19.28,19.28,19.24,19.24,64016.0,12.4507,12.4507,12.4249,12.4249,64016.0
2017-09-07 13:20:00,19.24,19.25,19.22,19.22,42410.0,12.4249,12.4313,12.4119,12.4119,42410.0
2017-09-07 13:30:00,19.22,19.23,19.19,19.2,78904.0,12.4119,12.4184,12.3926,12.399,78904.0
2017-09-07 13:40:00,19.2,19.23,19.19,19.19,109455.0,12.399,12.4184,12.3926,12.3926,109455.0
2017-09-07 13:50:00,19.19,19.21,19.16,19.21,111189.0,12.3926,12.4055,12.3732,12.4055,111189.0
2017-09-07 14:00:00,19.2,19.21,19.18,19.19,81841.0,12.399,12.4055,12.3861,12.3926,81841.0
2017-09-07 14:10:00,19.19,19.19,19.16,19.17,151622.0,12.3926,12.3926,12.3732,12.3797,151622.0
2017-09-07 14:20:00,19.16,19.19,19.15,19.16,252554.0,12.3732,12.3926,12.3667,12.3732,252554.0
2017-09-07 14:30:00,19.16,19.17,19.15,19.15,102624.0,12.3732,12.3797,12.3667,12.3667,102624.0
2017-09-07 14:40:00,19.15,19.17,19.14,19.17,154941.0,12.3667,12.3797,12.3603,12.3797,154941.0
2017-09-07 14:50:00,19.17,19.17,19.14,19.16,139346.0,12.3797,12.3797,12.3603,12.3732,139346.0
2017-09-07 15:00:00,19.16,19.17,19.13,19.15,161047.0,12.3732,12.3797,12.3538,12.3667,161047.0
2017-09-07 15:10:00,19.16,19.16,19.13,19.13,147879.0,12.3732,12.3732,12.3538,12.3538,147879.0
2017-09-07 15:20:00,19.13,19.14,19.12,19.12,173611.0,12.3538,12.3603,12.3474,12.3474,173611.0
2017-09-07 15:30:00,19.13,19.14,19.1,19.12,301822.0,12.3538,12.3603,12.3344,12.3474,301822.0
2017-09-07 15:40:00,19.12,19.13,19.1,19.13,397494.0,12.3474,12.3538,12.3344,12.3538,397494.0
2017-09-07 15:50:00,19.13,19.14,19.11,19.13,605999.0,12.3538,12.3603,12.3409,12.3538,605999.0
2017-09-08 09:30:00,19.1,19.13,19.01,19.04,268189.0,12.3344,12.3538,12.2763,12.2957,268189.0
2017-09-08 09:40:00,19.03,19.15,19.02,19.14,200711.0,12.2892,12.3667,12.2828,12.3603,200711.0
2017-09-08 09:50:00,19.14,19.19,19.13,19.15,152785.0,12.3603,12.3926,12.3538,12.3667,152785.0
2017-09-08 10:00:00,19.16,19.17,19.13,19.15,112790.0,12.3732,12.3797,12.3538,12.3667,112790.0
2017-09-08 10:10:00,19.15,19.16,19.1,19.11,93939.0,12.3667,12.3732,12.3344,12.3409,93939.0
2017-09-08 10:20:00,19.11,19.15,19.07,19.15,164885.0,12.3409,12.3667,12.3151,12.3667,164885.0
2017-09-08 10:30:00,19.15,19.15,19.06,19.07,152075.0,12.3667,12.3667,12.3086,12.3151,152075.0
2017-09-08 10:40:00,19.07,19.09,19.05,19.06,70396.0,12.3151,12.328,12.3022,12.3086,70396.0
2017-09-08 10:50:00,19.05,19.08,19.02,19.02,143166.0,12.3022,12.3215,12.2828,12.2828,143166.0
2017-09-08 11:00:00,19.03,19.06,19.01,19.05,187882.0,12.2892,12.3086,12.2763,12.3022,187882.0
2017-09-08 11:10:00,19.04,19.05,18.98,19.0,243996.0,12.2957,12.3022,12.257,12.2699,243996.0
2017-09-08 11:20:00,19.0,19.01,18.98,18.99,126491.0,12.2699,12.2763,12.257,12.2634,126491.0
2017-09-08 11:30:00,19.0,19.04,18.99,19.02,120076.0,12.2699,12.2957,12.2634,12.2828,120076.0
2017-09-08 11:40:00,19.01,19.08,19.01,19.05,191067.0,12.2763,12.3215,12.2763,12.3022,191067.0
2017-09-08 11:50:00,19.05,19.05,19.0,19.01,54191.0,12.3022,12.3022,12.2699,12.2763,54191.0
2017-09-08 12:00:00,19.01,19.02,18.98,18.99,94842.0,12.2763,12.2828,12.257,12.2634,94842.0
2017-09-08 12:10:00,19.0,19.01,18.99,18.99,46510.0,12.2699,12.2763,12.2634,12.2634,46510.0
2017-09-08 12:20:00,18.99,19.01,18.98,18.98,69402.0,12.2634,12.2763,12.257,12.257,69402.0
2017-09-08 12:30:00,18.98,19.01,18.98,18.99,161634.0,12.257,12.2763,12.257,12.2634,161634.0
2017-09-08 12:40:00,18.99,19.01,18.99,19.0,60248.0,12.2634,12.2763,12.2634,12.2699,60248.0
2017-09-08 12:50:00,19.0,19.01,18.98,18.98,70544.0,12.2699,12.2763,12.257,12.257,70544.0
2017-09-08 13:00:00,18.98,18.99,18.95,18.96,111003.0,12.257,12.2634,12.2376,12.244,111003.0
2017-09-08 13:10:00,18.96,18.99,18.95,18.96,372400.0,12.244,12.2634,12.2376,12.244,372400.0
2017-09-08 13:20:00,18.96,19.0,18.96,18.99,217762.0,12.244,12.2699,12.244,12.2634,217762.0
2017-09-08 13:30:00,18.99,19.01,18.98,18.99,94081.0,12.2634,12.2763,12.257,12.2634,94081.0
2017-09-08 13:40:00,18.99,19.0,18.97,19.0,116386.0,12.2634,12.2699,12.2505,12.2699,116386.0
2017-09-08 13:50:00,19.0,19.07,18.97,19.07,468790.0,12.2699,12.3151,12.2505,12.3151,468790.0
2017-09-08 14:00:00,19.06,19.07,19.05,19.06,120628.0,12.3086,12.3151,12.3022,12.3086,120628.0
2017-09-08 14:10:00,19.07,19.09,19.06,19.08,114709.0,12.3151,12.328,12.3086,12.3215,114709.0
2017-09-08 14:20:00,19.08,19.09,19.07,19.09,93528.0,12.3215,12.328,12.3151,12.328,93528.0
2017-09-08 14:30:00,19.09,19.1,19.06,19.1,139979.0,12.328,12.3344,12.3086,12.3344,139979.0
2017-09-08 14:40:00,19.1,19.11,19.09,19.11,86471.0,12.3344,12.3409,12.328,12.3409,86471.0
2017-09-08 14:50:00,19.11,19.13,19.1,19.12,118980.0,12.3409,12.3538,12.3344,12.3474,118980.0
2017-09-08 15:00:00,19.13,19.17,19.12,19.17,180581.0,12.3538,12.3797,12.3474,12.3797,180581.0
2017-09-08 15:10:00,19.16,19.17,19.13,19.14,149329.0,12.3732,12.3797,12.3538,12.3603,149329.0
2017-09-08 15:20:00,19.14,19.14,19.12,19.13,139408.0,12.3603,12.3603,12.3474,12.3538,139408.0
2017-09-08 15:30:00,19.14,19.14,19.09,19.12,290916.0,12.3603,12.3603,12.328,12.3474,290916.0
2017-09-08 15:40:00,19.12,19.15,19.11,19.14,355912.0,12.3474,12.3667,12.3409,12.3603,355912.0
2017-09-08 15:50:00,19.14,19.15,19.13,19.14,586698.0,12.3603,12.3667,12.3538,12.3603,586698.0
2017-09-11 09:30:00,19.22,19.34,19.2,19.32,287772.0,12.4119,12.4894,12.399,12.4765,287772.0
2017-09-11 09:40:00,19.32,19.38,19.28,19.38,171664.0,12.4765,12.5153,12.4507,12.5153,171664.0
2017-09-11 09:50:00,19.38,19.38,19.3,19.3,281720.0,12.5153,12.5153,12.4636,12.4636,281720.0
2017-09-11 10:00:00,19.3,19.39,19.3,19.38,512360.0,12.4636,12.5217,12.4636,12.5153,512360.0
2017-09-11 10:10:00,19.39,19.42,19.38,19.41,175337.0,12.5217,12.5411,12.5153,12.5346,175337.0
2017-09-11 10:20:00,19.42,19.44,19.39,19.41,290832.0,12.5411,12.554,12.5217,12.5346,290832.0
2017-09-11 10:30:00,19.4,19.42,19.34,19.35,237226.0,12.5282,12.5411,12.4894,12.4959,237226.0
2017-09-11 10:40:00,19.34,19.43,19.34,19.37,145356.0,12.4894,12.5476,12.4894,12.5088,145356.0
2017-09-11 10:50:00,19.38,19.41,19.37,19.41,298883.0,12.5153,12.5346,12.5088,12.5346,298883.0
2017-09-11 11:00:00,19.4,19.42,19.36,19.38,124904.0,12.5282,12.5411,12.5024,12.5153,124904.0
2017-09-11 11:10:00,19.37,19.39,19.37,19.39,66391.0,12.5088,12.5217,12.5088,12.5217,66391.0
2017-09-11 11:20:00,19.39,19.44,19.38,19.44,132287.0,12.5217,12.554,12.5153,12.554,132287.0
2017-09-11 11:30:00,19.44,19.47,19.43,19.43,208615.0,12.554,12.5734,12.5476,12.5476,208615.0
2017-09-11 11:40:00,19.43,19.46,19.43,19.46,125995.0,12.5476,12.5669,12.5476,12.5669,125995.0
2017-09-11 11:50:00,19.46,19.48,19.45,19.48,215046.0,12.5669,12.5798,12.5605,12.5798,215046.0
2017-09-11 12:00:00,19.48,19.53,19.47,19.53,358006.0,12.5798,12.6121,12.5734,12.6121,358006.0
2017-09-11 12:10:00,19.53,19.55,19.5,19.52,275511.0,12.6121,12.625,12.5928,12.6057,275511.0
2017-09-11 12:20:00,19.51,19.54,19.51,19.52,78639.0,12.5992,12.6186,12.5992,12.6057,78639.0
2017-09-11 12:30:00,19.52,19.53,19.49,19.49,129734.0,12.6057,12.6121,12.5863,12.5863,129734.0
2017-09-11 12:40:00,19.49,19.52,19.48,19.49,104267.0,12.5863,12.6057,12.5798,12.5863,104267.0
2017-09-11 12:50:00,19.49,19.49,19.46,19.47,89544.0,12.5863,12.5863,12.5669,12.5734,89544.0
2017-09-11 13:00:00,19.47,19.48,19.45,19.45,91597.0,12.5734,12.5798,12.5605,12.5605,91597.0
2017-09-11 13:10:00,19.46,19.48,19.45,19.46,116635.0,12.5669,12.5798,12.5605,12.5669,116635.0
2017-09-11 13:20:00,19.46,19.47,19.44,19.45,221560.0,12.5669,12.5734,12.554,12.5605,221560.0
2017-09-11 13:30:00,19.45,19.45,19.42,19.43,137954.0,12.5605,12.5605,12.5411,12.5476,137954.0
2017-09-11 13:40:00,19.42,19.43,19.4,19.41,143680.0,12.5411,12.5476,12.5282,12.5346,143680.0
2017-09-11 13:50:00,19.42,19.42,19.39,19.4,88383.0,12.5411,12.5411,12.5217,12.5282,88383.0
2017-09-11 14:00:00,19.4,19.42,19.39,19.4,166932.0,12.5282,12.5411,12.5217,12.5282,166932.0
2017-09-11 14:10:00,19.41,19.41,19.38,19.39,56416.0,12.5346,12.5346,12.5153,12.5217,56416.0
2017-09-11 14:20:00,19.4,19.41,19.39,19.4,67659.0,12.5282,12.5346,12.5217,12.5282,67659.0
2017-09-11 14:30:00,19.39,19.41,19.39,19.41,62148.0,12.5217,12.5346,12.5217,12.5346,62148.0
2017-09-11 14:40:00,19.41,19.42,19.4,19.41,123106.0,12.5346,12.5411,12.5282,12.5346,123106.0
2017-09-11 14:50:00,19.41,19.43,19.4,19.41,113632.0,12.5346,12.5476,12.5282,12.5346,113632.0
2017-09-11 15:00:00,19.41,19.44,19.4,19.42,148501.0,12.5346,12.554,12.5282,12.5411,148501.0
2017-09-11 15:10:00,19.42,19.43,19.41,19.42,85145.0,12.5411,12.5476,12.5346,12.5411,85145.0
2017-09-11 15:20:00,19.43,19.43,19.42,19.43,104072.0,12.5476,12.5476,12.5411,12.5476,104072.0
2017-09-11 15:30:00,19.43,19.45,19.42,19.45,219059.0,12.5476,12.5605,12.5411,12.5605,219059.0
2017-09-11 15:40:00,19.45,19.45,19.43,19.45,298667.0,12.5605,12.5605,12.5476,12.5605,298667.0
2017-09-11 15:50:00,19.44,19.45,19.43,19.44,635708.0,12.554,12.5605,12.5476,12.554,635708.0
2017-09-12 09:30:00,19.44,19.54,19.37,19.43,229038.0,12.554,12.6186,12.5088,12.5476,229038.0
2017-09-12 09:40:00,19.44,19.44,19.4,19.43,93590.0,12.554,12.554,12.5282,12.5476,93590.0
2017-09-12 09:50:00,19.43,19.44,19.41,19.42,94497.0,12.5476,12.554,12.5346,12.5411,94497.0
2017-09-12 10:00:00,19.43,19.45,19.39,19.45,77370.0,12.5476,12.5605,12.5217,12.5605,77370.0
2017-09-12 10:10:00,19.45,19.46,19.44,19.46,134185.0,12.5605,12.5669,12.554,12.5669,134185.0
2017-09-12 10:20:00,19.45,19.48,19.42,19.42,165200.0,12.5605,12.5798,12.5411,12.5411,165200.0
2017-09-12 10:30:00,19.42,19.44,19.39,19.44,155683.0,12.5411,12.554,12.5217,12.554,155683.0
2017-09-12 10:40:00,19.44,19.44,19.41,19.42,116363.0,12.554,12.554,12.5346,12.5411,116363.0
2017-09-12 10:50:00,19.42,19.42,19.38,19.39,127402.0,12.5411,12.5411,12.5153,12.5217,127402.0
2017-09-12 11:00:00,19.39,19.41,19.35,19.4,191541.0,12.5217,12.5346,12.4959,12.5282,191541.0
2017-09-12 11:10:00,19.39,19.42,19.39,19.41,85854.0,12.5217,12.5411,12.5217,12.5346,85854.0
2017-09-12 11:20:00,19.42,19.42,19.39,19.41,59704.0,12.5411,12.5411,12.5217,12.5346,59704.0
2017-09-12 11:30:00,19.41,19.44,19.4,19.43,113459.0,12.5346,12.554,12.5282,12.5476,113459.0
2017-09-12 11:40:00,19.44,19.47,19.43,19.46,135086.0,12.554,12.5734,12.5476,12.5669,135086.0
2017-09-12 11:50:00,19.46,19.48,19.45,19.46,126058.0,12.5669,12.5798,12.5605,12.5669,126058.0
2017-09-12 12:00:00,19.46,19.47,19.44,19.46,114501.0,12.5669,12.5734,12.554,12.5669,114501.0
2017-09-12 12:10:00,19.46,19.46,19.45,19.45,51703.0,12.5669,12.5669,12.5605,12.5605,51703.0
2017-09-12 12:20:00,19.46,19.46,19.44,19.45,105773.0,12.5669,12.5669,12.554,12.5605,105773.0
2017-09-12 12:30:00,19.46,19.47,19.45,19.46,157577.0,12.5669,12.5734,12.5605,12.5669,157577.0
2017-09-12 12:40:00,19.46,19.48,19.46,19.47,66373.0,12.5669,12.5798,12.5669,12.5734,66373.0
2017-09-12 12:50:00,19.48,19.5,19.47,19.49,97647.0,12.5798,12.5928,12.5734,12.5863,97647.0
2017-09-12 13:00:00,19.48,19.5,19.48,19.5,124534.0,12.5798,12.5928,12.5798,12.5928,124534.0
2017-09-12 13:10:00,19.5,19.5,19.49,19.5,68953.0,12.5928,12.5928,12.5863,12.5928,68953.0
2017-09-12 13:20:00,19.5,19.51,19.42,19.43,192203.0,12.5928,12.5992,12.5411,12.5476,192203.0
2017-09-12 13:30:00,19.42,19.44,19.42,19.43,76742.0,12.5411,12.554,12.5411,12.5476,76742.0
2017-09-12 13:40:00,19.42,19.45,19.42,19.45,44698.0,12.5411,12.5605,12.5411,12.5605,44698.0
2017-09-12 13:50:00,19.45,19.45,19.4,19.41,128156.0,12.5605,12.5605,12.5282,12.5346,128156.0
2017-09-12 14:00:00,19.41,19.41,19.39,19.39,58517.0,12.5346,12.5346,12.5217,12.5217,58517.0
2017-09-12 14:10:00,19.4,19.4,19.39,19.39,55097.0,12.5282,12.5282,12.5217,12.5217,55097.0
2017-09-12 14:20:00,19.39,19.4,19.37,19.38,69505.0,12.5217,12.5282,12.5088,12.5153,69505.0
2017-09-12 14:30:00,19.37,19.38,19.35,19.38,82684.0,12.5088,12.5153,12.4959,12.5153,82684.0
2017-09-12 14:40:00,19.37,19.38,19.35,19.37,111234.0,12.5088,12.5153,12.4959,12.5088,111234.0
2017-09-12 14:50:00,19.36,19.38,19.36,19.38,56727.0,12.5024,12.5153,12.5024,12.5153,56727.0
2017-09-12 15:00:00,19.38,19.38,19.34,19.36,132017.0,12.5153,12.5153,12.4894,12.5024,132017.0
2017-09-12 15:10:00,19.36,19.36,19.34,19.36,96206.0,12.5024,12.5024,12.4894,12.5024,96206.0
2017-09-12 15:20:00,19.35,19.36,19.35,19.35,119873.0,12.4959,12.5024,12.4959,12.4959,119873.0
2017-09-12 15:30:00,19.35,19.36,19.29,19.3,319835.0,12.4959,12.5024,12.4571,12.4636,319835.0
2017-09-12 15:40:00,19.3,19.32,19.3,19.32,188767.0,12.4636,12.4765,12.4636,12.4765,188767.0
2017-09-12 15:50:00,19.32,19.36,19.31,19.36,612748.0,12.4765,12.5024,12.4701,12.5024,612748.0
2017-09-13 09:30:00,19.36,19.44,19.34,19.42,140832.0,12.5024,12.554,12.4894,12.5411,140832.0
2017-09-13 09:40:00,19.43,19.44,19.38,19.41,60300.0,12.5476,12.554,12.5153,12.5346,60300.0
2017-09-13 09:50:00,19.41,19.44,19.37,19.38,122099.0,12.5346,12.554,12.5088,12.5153,122099.0
2017-09-13 10:00:00,19.37,19.38,19.32,19.34,162075.0,12.5088,12.5153,12.4765,12.4894,162075.0
2017-09-13 10:10:00,19.34,19.34,19.29,19.3,141135.0,12.4894,12.4894,12.4571,12.4636,141135.0
2017-09-13 10:20:00,19.3,19.34,19.29,19.33,71454.0,12.4636,12.4894,12.4571,12.483,71454.0
2017-09-13 10:30:00,19.34,19.35,19.3,19.34,92531.0,12.4894,12.4959,12.4636,12.4894,92531.0
2017-09-13 10:40:00,19.33,19.34,19.3,19.32,90345.0,12.483,12.4894,12.4636,12.4765,90345.0
2017-09-13 10:50:00,19.32,19.38,19.31,19.37,61694.0,12.4765,12.5153,12.4701,12.5088,61694.0
2017-09-13 11:00:00,19.37,19.38,19.36,19.36,88266.0,12.5088,12.5153,12.5024,12.5024,88266.0
2017-09-13 11:10:00,19.36,19.38,19.35,19.37,92633.0,12.5024,12.5153,12.4959,12.5088,92633.0
2017-09-13 11:20:00,19.37,19.37,19.34,19.37,71347.0,12.5088,12.5088,12.4894,12.5088,71347.0
2017-09-13 11:30:00,19.37,19.37,19.35,19.37,109859.0,12.5088,12.5088,12.4959,12.5088,109859.0
2017-09-13 11:40:00,19.37,19.39,19.35,19.38,126049.0,12.5088,12.5217,12.4959,12.5153,126049.0
2017-09-13 11:50:00,19.38,19.39,19.36,19.36,70595.0,12.5153,12.5217,12.5024,12.5024,70595.0
2017-09-13 12:00:00,19.36,19.36,19.33,19.34,87794.0,12.5024,12.5024,12.483,12.4894,87794.0
2017-09-13 12:10:00,19.35,19.36,19.34,19.36,42548.0,12.4959,12.5024,12.4894,12.5024,42548.0
2017-09-13 12:20:00,19.36,19.38,19.35,19.38,28854.0,12.5024,12.5153,12.4959,12.5153,28854.0
2017-09-13 12:30:00,19.37,19.39,19.37,19.37,54519.0,12.5088,12.5217,12.5088,12.5088,54519.0
2017-09-13 12:40:00,19.37,19.39,19.36,19.38,54281.0,12.5088,12.5217,12.5024,12.5153,54281.0
2017-09-13 12:50:00,19.38,19.38,19.36,19.37,60388.0,12.5153,12.5153,12.5024,12.5088,60388.0
2017-09-13 13:00:00,19.37,19.4,19.36,19.39,80820.0,12.5088,12.5282,12.5024,12.5217,80820.0
2017-09-13 13:10:00,19.39,19.39,19.37,19.38,48547.0,12.5217,12.5217,12.5088,12.5153,48547.0
2017-09-13 13:20:00,19.38,19.39,19.36,19.38,64830.0,12.5153,12.5217,12.5024,12.5153,64830.0
2017-09-13 13:30:00,19.38,19.4,19.37,19.38,69362.0,12.5153,12.5282,12.5088,12.5153,69362.0
2017-09-13 13:40:00,19.38,19.38,19.36,19.37,50144.0,12.5153,12.5153,12.5024,12.5088,50144.0
2017-09-13 13:50:00,19.37,19.37,19.35,19.36,56597.0,12.5088,12.5088,12.4959,12.5024,56597.0
2017-09-13 14:00:00,19.37,19.39,19.36,19.39,167197.0,12.5088,12.5217,12.5024,12.5217,167197.0
2017-09-13 14:10:00,19.39,19.4,19.38,19.39,202388.0,12.5217,12.5282,12.5153,12.5217,202388.0
2017-09-13 14:20:00,19.4,19.41,19.39,19.4,133160.0,12.5282,12.5346,12.5217,12.5282,133160.0
2017-09-13 14:30:00,19.4,19.46,19.4,19.46,241383.0,12.5282,12.5669,12.5282,12.5669,241383.0
2017-09-13 14:40:00,19.45,19.48,19.45,19.46,90566.0,12.5605,12.5798,12.5605,12.5669,90566.0
2017-09-13 14:50:00,19.47,19.47,19.45,19.46,89798.0,12.5734,12.5734,12.5605,12.5669,89798.0
2017-09-13 15:00:00,19.46,19.47,19.45,19.45,70460.0,12.5669,12.5734,12.5605,12.5605,70460.0
2017-09-13 15:10:00,19.46,19.46,19.45,19.45,51789.0,12.5669,12.5669,12.5605,12.5605,51789.0
2017-09-13 15:20:00,19.45,19.46,19.42,19.42,113169.0,12.5605,12.5669,12.5411,12.5411,113169.0
2017-09-13 15:30:00,19.42,19.44,19.41,19.42,159687.0,12.5411,12.554,12.5346,12.5411,159687.0
2017-09-13 15:40:00,19.42,19.43,19.4,19.42,192322.0,12.5411,12.5476,12.5282,12.5411,192322.0
2017-09-13 15:50:00,19.42,19.45,19.42,19.43,413814.0,12.5411,12.5605,12.5411,12.5476,413814.0
2017-09-14 09:30:00,19.38,19.43,19.35,19.37,271648.0,12.5153,12.5476,12.4959,12.5088,271648.0
2017-09-14 09:40:00,19.37,19.45,19.36,19.45,195416.0,12.5088,12.5605,12.5024,12.5605,195416.0
2017-09-14 09:50:00,19.45,19.53,19.44,19.52,186719.0,12.5605,12.6121,12.554,12.6057,186719.0
2017-09-14 10:00:00,19.52,19.55,19.49,19.51,267313.0,12.6057,12.625,12.5863,12.5992,267313.0
2017-09-14 10:10:00,19.51,19.55,19.5,19.53,384723.0,12.5992,12.625,12.5928,12.6121,384723.0
2017-09-14 10:20:00,19.53,19.57,19.51,19.52,146162.0,12.6121,12.638,12.5992,12.6057,146162.0
2017-09-14 10:30:00,19.52,19.55,19.51,19.54,115051.0,12.6057,12.625,12.5992,12.6186,115051.0
2017-09-14 10:40:00,19.54,19.56,19.49,19.56,183797.0,12.6186,12.6315,12.5863,12.6315,183797.0
2017-09-14 10:50:00,19.55,19.58,19.5,19.51,141336.0,12.625,12.6444,12.5928,12.5992,141336.0
2017-09-14 11:00:00,19.51,19.52,19.48,19.51,140742.0,12.5992,12.6057,12.5798,12.5992,140742.0
2017-09-14 11:10:00,19.51,19.54,19.49,19.5,437010.0,12.5992,12.6186,12.5863,12.5928,437010.0
2017-09-14 11:20:00,19.5,19.51,19.44,19.44,192860.0,12.5928,12.5992,12.554,12.554,192860.0
2017-09-14 11:30:00,19.45,19.46,19.41,19.42,117820.0,12.5605,12.5669,12.5346,12.5411,117820.0
2017-09-14 11:40:00,19.42,19.47,19.4,19.46,360860.0,12.5411,12.5734,12.5282,12.5669,360860.0
2017-09-14 11:50:00,19.46,19.47,19.43,19.45,131471.0,12.5669,12.5734,12.5476,12.5605,131471.0
2017-09-14 12:00:00,19.46,19.46,19.4,19.4,90585.0,12.5669,12.5669,12.5282,12.5282,90585.0
2017-09-14 12:10:00,19.4,19.42,19.4,19.41,185619.0,12.5282,12.5411,12.5282,12.5346,185619.0
2017-09-14 12:20:00,19.4,19.44,19.39,19.42,159246.0,12.5282,12.554,12.5217,12.5411,159246.0
2017-09-14 12:30:00,19.41,19.43,19.41,19.42,69967.0,12.5346,12.5476,12.5346,12.5411,69967.0
2017-09-14 12:40:00,19.42,19.43,19.4,19.4,60288.0,12.5411,12.5476,12.5282,12.5282,60288.0
2017-09-14 12:50:00,19.41,19.42,19.38,19.39,111005.0,12.5346,12.5411,12.5153,12.5217,111005.0
2017-09-14 13:00:00,19.38,19.39,19.35,19.35,51839.0,12.5153,12.5217,12.4959,12.4959,51839.0
2017-09-14 13:10:00,19.36,19.4,19.35,19.39,174230.0,12.5024,12.5282,12.4959,12.5217,174230.0
2017-09-14 13:20:00,19.39,19.4,19.37,19.39,70300.0,12.5217,12.5282,12.5088,12.5217,70300.0
2017-09-14 13:30:00,19.39,19.42,19.39,19.42,86076.0,12.5217,12.5411,12.5217,12.5411,86076.0
2017-09-14 13:40:00,19.42,19.43,19.4,19.41,96533.0,12.5411,12.5476,12.5282,12.5346,96533.0
2017-09-14 13:50:00,19.41,19.42,19.4,19.41,76280.0,12.5346,12.5411,12.5282,12.5346,76280.0
2017-09-14 14:00:00,19.41,19.42,19.38,19.42,106150.0,12.5346,12.5411,12.5153,12.5411,106150.0
2017-09-14 14:10:00,19.41,19.41,19.37,19.38,78073.0,12.5346,12.5346,12.5088,12.5153,78073.0
2017-09-14 14:20:00,19.38,19.41,19.37,19.38,203927.0,12.5153,12.5346,12.5088,12.5153,203927.0
2017-09-14 14:30:00,19.39,19.39,19.37,19.37,61840.0,12.5217,12.5217,12.5088,12.5088,61840.0
2017-09-14 14:40:00,19.37,19.39,19.36,19.38,123526.0,12.5088,12.5217,12.5024,12.5153,123526.0
2017-09-14 14:50:00,19.37,19.38,19.34,19.37,190414.0,12.5088,12.5153,12.4894,12.5088,190414.0
2017-09-14 15:00:00,19.37,19.37,19.32,19.34,239720.0,12.5088,12.5088,12.4765,12.4894,239720.0
2017-09-14 15:10:00,19.33,19.34,19.32,19.32,143022.0,12.483,12.4894,12.4765,12.4765,143022.0
2017-09-14 15:20:00,19.32,19.36,19.32,19.33,149453.0,12.4765,12.5024,12.4765,12.483,149453.0
2017-09-14 15:30:00,19.34,19.34,19.32,19.34,191986.0,12.4894,12.4894,12.4765,12.4894,191986.0
2017-09-14 15:40:00,19.34,19.36,19.33,19.34,249118.0,12.4894,12.5024,12.483,12.4894,249118.0
2017-09-14 15:50:00,19.34,19.35,19.33,19.35,676679.0,12.4894,12.4959,12.483,12.4959,676679.0
2017-09-15 09:30:00,19.4,19.41,19.33,19.33,1640516.0,12.5282,12.5346,12.483,12.483,1640516.0
2017-09-15 09:40:00,19.33,19.34,19.28,19.31,96114.0,12.483,12.4894,12.4507,12.4701,96114.0
2017-09-15 09:50:00,19.31,19.34,19.29,19.32,386329.0,12.4701,12.4894,12.4571,12.4765,386329.0
2017-09-15 10:00:00,19.32,19.36,19.32,19.36,78696.0,12.4765,12.5024,12.4765,12.5024,78696.0
2017-09-15 10:10:00,19.36,19.38,19.33,19.36,112195.0,12.5024,12.5153,12.483,12.5024,112195.0
2017-09-15 10:20:00,19.36,19.36,19.33,19.33,55438.0,12.5024,12.5024,12.483,12.483,55438.0
2017-09-15 10:30:00,19.33,19.35,19.29,19.29,191608.0,12.483,12.4959,12.4571,12.4571,191608.0
2017-09-15 10:40:00,19.3,19.33,19.27,19.3,206022.0,12.4636,12.483,12.4442,12.4636,206022.0
2017-09-15 10:50:00,19.3,19.31,19.29,19.31,76122.0,12.4636,12.4701,12.4571,12.4701,76122.0
2017-09-15 11:00:00,19.3,19.31,19.3,19.31,46327.0,12.4636,12.4701,12.4636,12.4701,46327.0
2017-09-15 11:10:00,19.3,19.34,19.3,19.3,103128.0,12.4636,12.4894,12.4636,12.4636,103128.0
2017-09-15 11:20:00,19.3,19.32,19.29,19.32,95579.0,12.4636,12.4765,12.4571,12.4765,95579.0
2017-09-15 11:30:00,19.32,19.33,19.29,19.3,156168.0,12.4765,12.483,12.4571,12.4636,156168.0
2017-09-15 11:40:00,19.3,19.31,19.29,19.3,134451.0,12.4636,12.4701,12.4571,12.4636,134451.0
2017-09-15 11:50:00,19.31,19.32,19.3,19.32,53784.0,12.4701,12.4765,12.4636,12.4765,53784.0
2017-09-15 12:00:00,19.32,19.32,19.28,19.29,104200.0,12.4765,12.4765,12.4507,12.4571,104200.0
2017-09-15 12:10:00,19.29,19.3,19.28,19.28,53709.0,12.4571,12.4636,12.4507,12.4507,53709.0
2017-09-15 12:20:00,19.28,19.3,19.28,19.3,54292.0,12.4507,12.4636,12.4507,12.4636,54292.0
2017-09-15 12:30:00,19.3,19.3,19.29,19.3,31936.0,12.4636,12.4636,12.4571,12.4636,31936.0
2017-09-15 12:40:00,19.3,19.3,19.27,19.27,77631.0,12.4636,12.4636,12.4442,12.4442,77631.0
2017-09-15 12:50:00,19.27,19.28,19.27,19.27,46680.0,12.4442,12.4507,12.4442,12.4442,46680.0
2017-09-15 13:00:00,19.27,19.28,19.25,19.25,101020.0,12.4442,12.4507,12.4313,12.4313,101020.0
2017-09-15 13:10:00,19.26,19.26,19.23,19.26,182302.0,12.4378,12.4378,12.4184,12.4378,182302.0
2017-09-15 13:20:00,19.26,19.29,19.24,19.28,171774.0,12.4378,12.4571,12.4249,12.4507,171774.0
2017-09-15 13:30:00,19.28,19.29,19.27,19.28,35050.0,12.4507,12.4571,12.4442,12.4507,35050.0
2017-09-15 13:40:00,19.28,19.29,19.27,19.29,90230.0,12.4507,12.4571,12.4442,12.4571,90230.0
2017-09-15 13:50:00,19.29,19.3,19.28,19.3,67713.0,12.4571,12.4636,12.4507,12.4636,67713.0
2017-09-15 14:00:00,19.3,19.31,19.29,19.29,95149.0,12.4636,12.4701,12.4571,12.4571,95149.0
2017-09-15 14:10:00,19.3,19.31,19.28,19.28,113560.0,12.4636,12.4701,12.4507,12.4507,113560.0
2017-09-15 14:20:00,19.28,19.3,19.27,19.29,213782.0,12.4507,12.4636,12.4442,12.4571,213782.0
2017-09-15 14:30:00,19.3,19.3,19.29,19.3,34977.0,12.4636,12.4636,12.4571,12.4636,34977.0
2017-09-15 14:40:00,19.3,19.31,19.29,19.3,84661.0,12.4636,12.4701,12.4571,12.4636,84661.0
2017-09-15 14:50:00,19.3,19.31,19.3,19.31,26502.0,12.4636,12.4701,12.4636,12.4701,26502.0
2017-09-15 15:00:00,19.31,19.32,19.29,19.32,284433.0,12.4701,12.4765,12.4571,12.4765,284433.0
2017-09-15 15:10:00,19.31,19.33,19.31,19.33,61595.0,12.4701,12.483,12.4701,12.483,61595.0
2017-09-15 15:20:00,19.33,19.34,19.32,19.34,143340.0,12.483,12.4894,12.4765,12.4894,143340.0
2017-09-15 15:30:00,19.34,19.35,19.33,19.35,127375.0,12.4894,12.4959,12.483,12.4959,127375.0
2017-09-15 15:40:00,19.35,19.36,19.32,19.33,341812.0,12.4959,12.5024,12.4765,12.483,341812.0
2017-09-15 15:50:00,19.34,19.36,19.33,19.35,601137.0,12.4894,12.5024,12.483,12.4959,601137.0
2017-09-18 09:30:00,19.36,19.37,19.28,19.33,209443.0,12.5024,12.5088,12.4507,12.483,209443.0
2017-09-18 09:40:00,19.32,19.43,19.32,19.43,239622.0,12.4765,12.5476,12.4765,12.5476,239622.0
2017-09-18 09:50:00,19.43,19.46,19.41,19.45,122260.0,12.5476,12.5669,12.5346,12.5605,122260.0
2017-09-18 10:00:00,19.45,19.48,19.42,19.43,135559.0,12.5605,12.5798,12.5411,12.5476,135559.0
2017-09-18 10:10:00,19.43,19.43,19.38,19.4,338680.0,12.5476,12.5476,12.5153,12.5282,338680.0
2017-09-18 10:20:00,19.39,19.41,19.33,19.36,874087.0,12.5217,12.5346,12.483,12.5024,874087.0
2017-09-18 10:30:00,19.36,19.37,19.33,19.35,278033.0,12.5024,12.5088,12.483,12.4959,278033.0
2017-09-18 10:40:00,19.35,19.39,19.34,19.35,92591.0,12.4959,12.5217,12.4894,12.4959,92591.0
2017-09-18 10:50:00,19.36,19.36,19.32,19.35,120252.0,12.5024,12.5024,12.4765,12.4959,120252.0
2017-09-18 11:00:00,19.35,19.35,19.28,19.32,222497.0,12.4959,12.4959,12.4507,12.4765,222497.0
2017-09-18 11:10:00,19.32,19.36,19.31,19.34,211079.0,12.4765,12.5024,12.4701,12.4894,211079.0
2017-09-18 11:20:00,19.33,19.39,19.33,19.37,147572.0,12.483,12.5217,12.483,12.5088,147572.0
2017-09-18 11:30:00,19.37,19.38,19.32,19.33,61430.0,12.5088,12.5153,12.4765,12.483,61430.0
2017-09-18 11:40:00,19.32,19.35,19.32,19.33,120339.0,12.4765,12.4959,12.4765,12.483,120339.0
2017-09-18 11:50:00,19.34,19.35,19.32,19.35,102249.0,12.4894,12.4959,12.4765,12.4959,102249.0
2017-09-18 12:00:00,19.35,19.37,19.34,19.35,79248.0,12.4959,12.5088,12.4894,12.4959,79248.0
2017-09-18 12:10:00,19.34,19.36,19.34,19.36,121844.0,12.4894,12.5024,12.4894,12.5024,121844.0
2017-09-18 12:20:00,19.35,19.39,19.35,19.38,80968.0,12.4959,12.5217,12.4959,12.5153,80968.0
2017-09-18 12:30:00,19.39,19.41,19.37,19.39,444984.0,12.5217,12.5346,12.5088,12.5217,444984.0
2017-09-18 12:40:00,19.4,19.4,19.36,19.38,133960.0,12.5282,12.5282,12.5024,12.5153,133960.0
2017-09-18 12:50:00,19.38,19.39,19.36,19.38,131327.0,12.5153,12.5217,12.5024,12.5153,131327.0
2017-09-18 13:00:00,19.39,19.4,19.38,19.4,50806.0,12.5217,12.5282,12.5153,12.5282,50806.0
2017-09-18 13:10:00,19.39,19.4,19.38,19.39,54123.0,12.5217,12.5282,12.5153,12.5217,54123.0
2017-09-18 13:20:00,19.38,19.41,19.37,19.4,107547.0,12.5153,12.5346,12.5088,12.5282,107547.0
2017-09-18 13:30:00,19.39,19.41,19.38,19.39,104414.0,12.5217,12.5346,12.5153,12.5217,104414.0
2017-09-18 13:40:00,19.39,19.42,19.39,19.41,52250.0,12.5217,12.5411,12.5217,12.5346,52250.0
2017-09-18 13:50:00,19.42,19.42,19.39,19.42,118353.0,12.5411,12.5411,12.5217,12.5411,118353.0
2017-09-18 14:00:00,19.42,19.42,19.4,19.42,93539.0,12.5411,12.5411,12.5282,12.5411,93539.0
2017-09-18 14:10:00,19.42,19.42,19.38,19.4,277052.0,12.5411,12.5411,12.5153,12.5282,277052.0
2017-09-18 14:20:00,19.4,19.42,19.38,19.39,434816.0,12.5282,12.5411,12.5153,12.5217,434816.0
2017-09-18 14:30:00,19.39,19.4,19.37,19.38,86455.0,12.5217,12.5282,12.5088,12.5153,86455.0
2017-09-18 14:40:00,19.38,19.39,19.37,19.39,64213.0,12.5153,12.5217,12.5088,12.5217,64213.0
2017-09-18 14:50:00,19.39,19.4,19.38,19.4,60864.0,12.5217,12.5282,12.5153,12.5282,60864.0
2017-09-18 15:00:00,19.39,19.4,19.38,19.4,119441.0,12.5217,12.5282,12.5153,12.5282,119441.0
2017-09-18 15:10:00,19.4,19.42,19.39,19.41,76495.0,12.5282,12.5411,12.5217,12.5346,76495.0
2017-09-18 15:20:00,19.41,19.42,19.4,19.41,119540.0,12.5346,12.5411,12.5282,12.5346,119540.0
2017-09-18 15:30:00,19.42,19.42,19.39,19.39,246624.0,12.5411,12.5411,12.5217,12.5217,246624.0
2017-09-18 15:40:00,19.39,19.41,19.38,19.4,233032.0,12.5217,12.5346,12.5153,12.5282,233032.0
2017-09-18 15:50:00,19.4,19.4,19.39,19.39,297298.0,12.5282,12.5282,12.5217,12.5217,297298.0
2017-09-19 09:30:00,19.44,19.44,19.36,19.42,227148.0,12.554,12.554,12.5024,12.5411,227148.0
2017-09-19 09:40:00,19.42,19.46,19.41,19.45,156580.0,12.5411,12.5669,12.5346,12.5605,156580.0
2017-09-19 09:50:00,19.46,19.46,19.42,19.45,182738.0,12.5669,12.5669,12.5411,12.5605,182738.0
2017-09-19 10:00:00,19.46,19.46,19.41,19.44,199437.0,12.5669,12.5669,12.5346,12.554,199437.0
2017-09-19 10:10:00,19.44,19.45,19.41,19.43,171152.0,12.554,12.5605,12.5346,12.5476,171152.0
2017-09-19 10:20:00,19.43,19.45,19.42,19.45,179686.0,12.5476,12.5605,12.5411,12.5605,179686.0
2017-09-19 10:30:00,19.44,19.46,19.42,19.45,237572.0,12.554,12.5669,12.5411,12.5605,237572.0
2017-09-19 10:40:00,19.45,19.47,19.44,19.46,153991.0,12.5605,12.5734,12.554,12.5669,153991.0
2017-09-19 10:50:00,19.46,19.47,19.44,19.44,73194.0,12.5669,12.5734,12.554,12.554,73194.0
2017-09-19 11:00:00,19.44,19.46,19.43,19.45,140118.0,12.554,12.5669,12.5476,12.5605,140118.0
2017-09-19 11:10:00,19.45,19.48,19.45,19.48,94874.0,12.5605,12.5798,12.5605,12.5798,94874.0
2017-09-19 11:20:00,19.47,19.49,19.46,19.49,142283.0,12.5734,12.5863,12.5669,12.5863,142283.0
2017-09-19 11:30:00,19.49,19.52,19.48,19.52,183877.0,12.5863,12.6057,12.5798,12.6057,183877.0
2017-09-19 11:40:00,19.52,19.53,19.48,19.48,63807.0,12.6057,12.6121,12.5798,12.5798,63807.0
2017-09-19 11:50:00,19.48,19.53,19.48,19.52,117840.0,12.5798,12.6121,12.5798,12.6057,117840.0
2017-09-19 12:00:00,19.52,19.52,19.49,19.5,74153.0,12.6057,12.6057,12.5863,12.5928,74153.0
2017-09-19 12:10:00,19.5,19.51,19.48,19.49,144024.0,12.5928,12.5992,12.5798,12.5863,144024.0
2017-09-19 12:20:00,19.49,19.51,19.49,19.5,114108.0,12.5863,12.5992,12.5863,12.5928,114108.0
2017-09-19 12:30:00,19.5,19.51,19.48,19.48,274365.0,12.5928,12.5992,12.5798,12.5798,274365.0
2017-09-19 12:40:00,19.48,19.52,19.48,19.51,122081.0,12.5798,12.6057,12.5798,12.5992,122081.0
2017-09-19 12:50:00,19.5,19.53,19.5,19.51,81655.0,12.5928,12.6121,12.5928,12.5992,81655.0
2017-09-19 13:00:00,19.5,19.51,19.5,19.5,36436.0,12.5928,12.5992,12.5928,12.5928,36436.0
2017-09-19 13:10:00,19.51,19.51,19.49,19.5,97041.0,12.5992,12.5992,12.5863,12.5928,97041.0
2017-09-19 13:20:00,19.51,19.51,19.49,19.5,84996.0,12.5992,12.5992,12.5863,12.5928,84996.0
2017-09-19 13:30:00,19.49,19.5,19.48,19.48,46953.0,12.5863,12.5928,12.5798,12.5798,46953.0
2017-09-19 13:40:00,19.48,19.48,19.45,19.46,73044.0,12.5798,12.5798,12.5605,12.5669,73044.0
2017-09-19 13:50:00,19.46,19.5,19.46,19.49,184591.0,12.5669,12.5928,12.5669,12.5863,184591.0
2017-09-19 14:00:00,19.5,19.51,19.49,19.5,111961.0,12.5928,12.5992,12.5863,12.5928,111961.0
2017-09-19 14:10:00,19.51,19.51,19.49,19.51,316693.0,12.5992,12.5992,12.5863,12.5992,316693.0
2017-09-19 14:20:00,19.51,19.53,19.5,19.53,225721.0,12.5992,12.6121,12.5928,12.6121,225721.0
2017-09-19 14:30:00,19.53,19.54,19.52,19.54,167863.0,12.6121,12.6186,12.6057,12.6186,167863.0
2017-09-19 14:40:00,19.54,19.55,19.53,19.55,101694.0,12.6186,12.625,12.6121,12.625,101694.0
2017-09-19 14:50:00,19.55,19.55,19.52,19.54,162740.0,12.625,12.625,12.6057,12.6186,162740.0
2017-09-19 15:00:00,19.54,19.56,19.53,19.55,199008.0,12.6186,12.6315,12.6121,12.625,199008.0
2017-09-19 15:10:00,19.54,19.55,19.53,19.53,188087.0,12.6186,12.625,12.6121,12.6121,188087.0
2017-09-19 15:20:00,19.54,19.56,19.53,19.54,222532.0,12.6186,12.6315,12.6121,12.6186,222532.0
2017-09-19 15:30:00,19.55,19.57,19.54,19.57,172092.0,12.625,12.638,12.6186,12.638,172092.0
2017-09-19 15:40:00,19.57,19.6,19.56,19.6,363736.0,12.638,12.6573,12.6315,12.6573,363736.0
2017-09-19 15:50:00,19.6,19.6,19.55,19.56,730991.0,12.6573,12.6573,12.625,12.6315,730991.0
2017-09-20 09:30:00,19.6,19.66,19.56,19.66,215161.0,12.6573,12.6961,12.6315,12.6961,215161.0
2017-09-20 09:40:00,19.65,19.66,19.63,19.64,130317.0,12.6896,12.6961,12.6767,12.6832,130317.0
2017-09-20 09:50:00,19.63,19.65,19.59,19.63,128900.0,12.6767,12.6896,12.6509,12.6767,128900.0
2017-09-20 10:00:00,19.62,19.63,19.57,19.6,220841.0,12.6703,12.6767,12.638,12.6573,220841.0
2017-09-20 10:10:00,19.6,19.65,19.58,19.64,110129.0,12.6573,12.6896,12.6444,12.6832,110129.0
2017-09-20 10:20:00,19.63,19.64,19.61,19.63,80180.0,12.6767,12.6832,12.6638,12.6767,80180.0
2017-09-20 10:30:00,19.62,19.63,19.59,19.6,98094.0,12.6703,12.6767,12.6509,12.6573,98094.0
2017-09-20 10:40:00,19.61,19.62,19.59,19.62,229637.0,12.6638,12.6703,12.6509,12.6703,229637.0
2017-09-20 10:50:00,19.62,19.69,19.61,19.69,322063.0,12.6703,12.7155,12.6638,12.7155,322063.0
2017-09-20 11:00:00,19.69,19.72,19.66,19.66,147413.0,12.7155,12.7348,12.6961,12.6961,147413.0
2017-09-20 11:10:00,19.67,19.68,19.65,19.67,180555.0,12.7025,12.709,12.6896,12.7025,180555.0
2017-09-20 11:20:00,19.67,19.7,19.66,19.7,237015.0,12.7025,12.7219,12.6961,12.7219,237015.0
2017-09-20 11:30:00,19.71,19.79,19.7,19.78,258410.0,12.7284,12.78,12.7219,12.7736,258410.0
2017-09-20 11:40:00,19.79,19.79,19.78,19.79,134055.0,12.78,12.78,12.7736,12.78,134055.0
2017-09-20 11:50:00,19.79,19.8,19.75,19.76,218167.0,12.78,12.7865,12.7542,12.7607,218167.0
2017-09-20 12:00:00,19.75,19.76,19.7,19.73,201845.0,12.7542,12.7607,12.7219,12.7413,201845.0
2017-09-20 12:10:00,19.73,19.74,19.71,19.71,79992.0,12.7413,12.7477,12.7284,12.7284,79992.0
2017-09-20 12:20:00,19.71,19.73,19.71,19.72,101204.0,12.7284,12.7413,12.7284,12.7348,101204.0
2017-09-20 12:30:00,19.73,19.73,19.71,19.71,55041.0,12.7413,12.7413,12.7284,12.7284,55041.0
2017-09-20 12:40:00,19.71,19.75,19.71,19.73,103433.0,12.7284,12.7542,12.7284,12.7413,103433.0
2017-09-20 12:50:00,19.73,19.77,19.72,19.77,191953.0,12.7413,12.7671,12.7348,12.7671,191953.0
2017-09-20 13:00:00,19.77,19.77,19.75,19.76,215266.0,12.7671,12.7671,12.7542,12.7607,215266.0
2017-09-20 13:10:00,19.76,19.78,19.75,19.77,143493.0,12.7607,12.7736,12.7542,12.7671,143493.0
2017-09-20 13:20:00,19.76,19.78,19.76,19.77,111242.0,12.7607,12.7736,12.7607,12.7671,111242.0
2017-09-20 13:30:00,19.77,19.8,19.77,19.8,134118.0,12.7671,12.7865,12.7671,12.7865,134118.0
2017-09-20 13:40:00,19.8,19.85,19.79,19.85,260408.0,12.7865,12.8188,12.78,12.8188,260408.0
2017-09-20 13:50:00,19.85,19.85,19.79,19.8,340686.0,12.8188,12.8188,12.78,12.7865,340686.0
2017-09-20 14:00:00,19.79,19.83,19.79,19.81,225007.0,12.78,12.8059,12.78,12.793,225007.0
2017-09-20 14:10:00,19.8,19.82,19.71,19.71,501868.0,12.7865,12.7994,12.7284,12.7284,501868.0
2017-09-20 14:20:00,19.71,19.8,19.71,19.78,413602.0,12.7284,12.7865,12.7284,12.7736,413602.0
2017-09-20 14:30:00,19.78,19.81,19.78,19.8,314719.0,12.7736,12.793,12.7736,12.7865,314719.0
2017-09-20 14:40:00,19.8,19.82,19.79,19.82,219554.0,12.7865,12.7994,12.78,12.7994,219554.0
2017-09-20 14:50:00,19.82,19.82,19.75,19.76,298739.0,12.7994,12.7994,12.7542,12.7607,298739.0
2017-09-20 15:00:00,19.77,19.78,19.73,19.78,474536.0,12.7671,12.7736,12.7413,12.7736,474536.0
2017-09-20 15:10:00,19.78,19.81,19.77,19.81,313666.0,12.7736,12.793,12.7671,12.793,313666.0
2017-09-20 15:20:00,19.8,19.81,19.77,19.77,218644.0,12.7865,12.793,12.7671,12.7671,218644.0
2017-09-20 15:30:00,19.77,19.79,19.77,19.79,294629.0,12.7671,12.78,12.7671,12.78,294629.0
2017-09-20 15:40:00,19.79,19.79,19.74,19.77,475403.0,12.78,12.78,12.7477,12.7671,475403.0
2017-09-20 15:50:00,19.77,19.78,19.75,19.76,927005.0,12.7671,12.7736,12.7542,12.7607,927005.0
2017-09-21 09:30:00,19.75,19.75,19.59,19.59,312970.0,12.7542,12.7542,12.6509,12.6509,312970.0
2017-09-21 09:40:00,19.59,19.62,19.55,19.56,203886.0,12.6509,12.6703,12.625,12.6315,203886.0
2017-09-21 09:50:00,19.55,19.56,19.51,19.52,169490.0,12.625,12.6315,12.5992,12.6057,169490.0
2017-09-21 10:00:00,19.52,19.57,19.51,19.55,254179.0,12.6057,12.638,12.5992,12.625,254179.0
2017-09-21 10:10:00,19.55,19.56,19.51,19.52,164579.0,12.625,12.6315,12.5992,12.6057,164579.0
2017-09-21 10:20:00,19.52,19.56,19.51,19.52,99341.0,12.6057,12.6315,12.5992,12.6057,99341.0
2017-09-21 10:30:00,19.52,19.54,19.5,19.51,128147.0,12.6057,12.6186,12.5928,12.5992,128147.0
2017-09-21 10:40:00,19.51,19.52,19.48,19.5,207170.0,12.5992,12.6057,12.5798,12.5928,207170.0
2017-09-21 10:50:00,19.49,19.51,19.47,19.48,153763.0,12.5863,12.5992,12.5734,12.5798,153763.0
2017-09-21 11:00:00,19.49,19.49,19.46,19.47,195802.0,12.5863,12.5863,12.5669,12.5734,195802.0
2017-09-21 11:10:00,19.48,19.49,19.39,19.39,441527.0,12.5798,12.5863,12.5217,12.5217,441527.0
2017-09-21 11:20:00,19.4,19.4,19.36,19.37,279361.0,12.5282,12.5282,12.5024,12.5088,279361.0
2017-09-21 11:30:00,19.37,19.37,19.31,19.31,269444.0,12.5088,12.5088,12.4701,12.4701,269444.0
2017-09-21 11:40:00,19.32,19.33,19.29,19.3,209181.0,12.4765,12.483,12.4571,12.4636,209181.0
2017-09-21 11:50:00,19.31,19.33,19.25,19.26,238653.0,12.4701,12.483,12.4313,12.4378,238653.0
2017-09-21 12:00:00,19.27,19.27,19.26,19.26,41635.0,12.4442,12.4442,12.4378,12.4378,41635.0
2017-09-21 12:10:00,19.27,19.31,19.26,19.29,366661.0,12.4442,12.4701,12.4378,12.4571,366661.0
2017-09-21 12:20:00,19.29,19.3,19.28,19.29,74477.0,12.4571,12.4636,12.4507,12.4571,74477.0
2017-09-21 12:30:00,19.29,19.3,19.27,19.3,175926.0,12.4571,12.4636,12.4442,12.4636,175926.0
2017-09-21 12:40:00,19.3,19.3,19.25,19.26,181045.0,12.4636,12.4636,12.4313,12.4378,181045.0
2017-09-21 12:50:00,19.26,19.28,19.25,19.26,114399.0,12.4378,12.4507,12.4313,12.4378,114399.0
2017-09-21 13:00:00,19.26,19.28,19.25,19.26,147159.0,12.4378,12.4507,12.4313,12.4378,147159.0
2017-09-21 13:10:00,19.25,19.28,19.24,19.25,270061.0,12.4313,12.4507,12.4249,12.4313,270061.0
2017-09-21 13:20:00,19.25,19.31,19.24,19.28,115114.0,12.4313,12.4701,12.4249,12.4507,115114.0
2017-09-21 13:30:00,19.29,19.3,19.25,19.28,109389.0,12.4571,12.4636,12.4313,12.4507,109389.0
2017-09-21 13:40:00,19.28,19.28,19.23,19.24,139941.0,12.4507,12.4507,12.4184,12.4249,139941.0
2017-09-21 13:50:00,19.24,19.3,19.23,19.3,243077.0,12.4249,12.4636,12.4184,12.4636,243077.0
2017-09-21 14:00:00,19.3,19.31,19.29,19.3,157645.0,12.4636,12.4701,12.4571,12.4636,157645.0
2017-09-21 14:10:00,19.3,19.3,19.26,19.27,187740.0,12.4636,12.4636,12.4378,12.4442,187740.0
2017-09-21 14:20:00,19.27,19.28,19.26,19.28,88741.0,12.4442,12.4507,12.4378,12.4507,88741.0
2017-09-21 14:30:00,19.28,19.3,19.27,19.29,207409.0,12.4507,12.4636,12.4442,12.4571,207409.0
2017-09-21 14:40:00,19.29,19.3,19.28,19.3,284363.0,12.4571,12.4636,12.4507,12.4636,284363.0
2017-09-21 14:50:00,19.3,19.33,19.29,19.33,106217.0,12.4636,12.483,12.4571,12.483,106217.0
2017-09-21 15:00:00,19.33,19.34,19.3,19.3,187917.0,12.483,12.4894,12.4636,12.4636,187917.0
2017-09-21 15:10:00,19.3,19.31,19.29,19.3,138632.0,12.4636,12.4701,12.4571,12.4636,138632.0
2017-09-21 15:20:00,19.3,19.34,19.29,19.3,218818.0,12.4636,12.4894,12.4571,12.4636,218818.0
2017-09-21 15:30:00,19.3,19.31,19.3,19.3,141897.0,12.4636,12.4701,12.4636,12.4636,141897.0
2017-09-21 15:40:00,19.3,19.37,19.3,19.35,518245.0,12.4636,12.5088,12.4636,12.4959,518245.0
2017-09-21 15:50:00,19.35,19.35,19.31,19.33,940630.0,12.4959,12.4959,12.4701,12.483,940630.0
2017-09-22 09:30:00,19.28,19.3,19.19,19.21,247850.0,12.4507,12.4636,12.3926,12.4055,247850.0
2017-09-22 09:40:00,19.21,19.3,19.19,19.29,143962.0,12.4055,12.4636,12.3926,12.4571,143962.0
2017-09-22 09:50:00,19.28,19.34,19.27,19.32,91184.0,12.4507,12.4894,12.4442,12.4765,91184.0
2017-09-22 10:00:00,19.33,19.36,19.29,19.3,178778.0,12.483,12.5024,12.4571,12.4636,178778.0
2017-09-22 10:10:00,19.31,19.32,19.26,19.32,518970.0,12.4701,12.4765,12.4378,12.4765,518970.0
2017-09-22 10:20:00,19.32,19.37,19.3,19.36,172897.0,12.4765,12.5088,12.4636,12.5024,172897.0
2017-09-22 10:30:00,19.36,19.36,19.26,19.27,319089.0,12.5024,12.5024,12.4378,12.4442,319089.0
2017-09-22 10:40:00,19.27,19.27,19.21,19.21,100516.0,12.4442,12.4442,12.4055,12.4055,100516.0
2017-09-22 10:50:00,19.22,19.26,19.21,19.25,102873.0,12.4119,12.4378,12.4055,12.4313,102873.0
2017-09-22 11:00:00,19.24,19.27,19.24,19.25,68345.0,12.4249,12.4442,12.4249,12.4313,68345.0
2017-09-22 11:10:00,19.26,19.26,19.22,19.22,68216.0,12.4378,12.4378,12.4119,12.4119,68216.0
2017-09-22 11:20:00,19.22,19.24,19.2,19.24,117433.0,12.4119,12.4249,12.399,12.4249,117433.0
2017-09-22 11:30:00,19.24,19.25,19.23,19.25,63910.0,12.4249,12.4313,12.4184,12.4313,63910.0
2017-09-22 11:40:00,19.24,19.25,19.2,19.21,134419.0,12.4249,12.4313,12.399,12.4055,134419.0
2017-09-22 11:50:00,19.21,19.21,19.15,19.19,159492.0,12.4055,12.4055,12.3667,12.3926,159492.0
2017-09-22 12:00:00,19.18,19.21,19.17,19.17,165022.0,12.3861,12.4055,12.3797,12.3797,165022.0
2017-09-22 12:10:00,19.18,19.2,19.17,19.18,96384.0,12.3861,12.399,12.3797,12.3861,96384.0
2017-09-22 12:20:00,19.19,19.2,19.16,19.18,154768.0,12.3926,12.399,12.3732,12.3861,154768.0
2017-09-22 12:30:00,19.19,19.19,19.15,19.15,107476.0,12.3926,12.3926,12.3667,12.3667,107476.0
2017-09-22 12:40:00,19.15,19.17,19.13,19.14,162401.0,12.3667,12.3797,12.3538,12.3603,162401.0
2017-09-22 12:50:00,19.13,19.14,19.12,19.13,78965.0,12.3538,12.3603,12.3474,12.3538,78965.0
2017-09-22 13:00:00,19.13,19.16,19.12,19.16,63428.0,12.3538,12.3732,12.3474,12.3732,63428.0
2017-09-22 13:10:00,19.15,19.16,19.12,19.14,155582.0,12.3667,12.3732,12.3474,12.3603,155582.0
2017-09-22 13:20:00,19.14,19.19,19.14,19.18,89675.0,12.3603,12.3926,12.3603,12.3861,89675.0
2017-09-22 13:30:00,19.18,19.2,19.17,19.19,132667.0,12.3861,12.399,12.3797,12.3926,132667.0
2017-09-22 13:40:00,19.19,19.19,19.17,19.18,80415.0,12.3926,12.3926,12.3797,12.3861,80415.0
2017-09-22 13:50:00,19.19,19.22,19.18,19.2,161805.0,12.3926,12.4119,12.3861,12.399,161805.0
2017-09-22 14:00:00,19.2,19.24,19.19,19.23,90750.0,12.399,12.4249,12.3926,12.4184,90750.0
2017-09-22 14:10:00,19.23,19.25,19.22,19.24,77328.0,12.4184,12.4313,12.4119,12.4249,77328.0
2017-09-22 14:20:00,19.23,19.25,19.22,19.24,117527.0,12.4184,12.4313,12.4119,12.4249,117527.0
2017-09-22 14:30:00,19.24,19.27,19.24,19.25,117919.0,12.4249,12.4442,12.4249,12.4313,117919.0
2017-09-22 14:40:00,19.25,19.25,19.21,19.25,122531.0,12.4313,12.4313,12.4055,12.4313,122531.0
2017-09-22 14:50:00,19.25,19.25,19.22,19.23,103135.0,12.4313,12.4313,12.4119,12.4184,103135.0
2017-09-22 15:00:00,19.24,19.24,19.23,19.24,57160.0,12.4249,12.4249,12.4184,12.4249,57160.0
2017-09-22 15:10:00,19.24,19.24,19.22,19.23,100823.0,12.4249,12.4249,12.4119,12.4184,100823.0
2017-09-22 15:20:00,19.23,19.23,19.22,19.23,67420.0,12.4184,12.4184,12.4119,12.4184,67420.0
2017-09-22 15:30:00,19.23,19.26,19.22,19.22,317202.0,12.4184,12.4378,12.4119,12.4119,317202.0
2017-09-22 15:40:00,19.22,19.24,19.22,19.24,243359.0,12.4119,12.4249,12.4119,12.4249,243359.0
2017-09-22 15:50:00,19.23,19.29,19.23,19.26,925191.0,12.4184,12.4571,12.4184,12.4378,925191.0
2017-09-25 09:30:00,19.36,19.44,19.29,19.43,379850.0,12.5024,12.554,12.4571,12.5476,379850.0
2017-09-25 09:40:00,19.44,19.55,19.43,19.54,221794.0,12.554,12.625,12.5476,12.6186,221794.0
2017-09-25 09:50:00,19.55,19.58,19.51,19.55,172847.0,12.625,12.6444,12.5992,12.625,172847.0
2017-09-25 10:00:00,19.56,19.59,19.52,19.54,248033.0,12.6315,12.6509,12.6057,12.6186,248033.0
2017-09-25 10:10:00,19.54,19.56,19.51,19.54,278174.0,12.6186,12.6315,12.5992,12.6186,278174.0
2017-09-25 10:20:00,19.55,19.58,19.53,19.57,204096.0,12.625,12.6444,12.6121,12.638,204096.0
2017-09-25 10:30:00,19.57,19.58,19.51,19.52,179406.0,12.638,12.6444,12.5992,12.6057,179406.0
2017-09-25 10:40:00,19.51,19.52,19.49,19.51,122696.0,12.5992,12.6057,12.5863,12.5992,122696.0
2017-09-25 10:50:00,19.51,19.54,19.49,19.49,125222.0,12.5992,12.6186,12.5863,12.5863,125222.0
2017-09-25 11:00:00,19.49,19.51,19.45,19.51,115646.0,12.5863,12.5992,12.5605,12.5992,115646.0
2017-09-25 11:10:00,19.52,19.59,19.52,19.59,265030.0,12.6057,12.6509,12.6057,12.6509,265030.0
2017-09-25 11:20:00,19.59,19.62,19.57,19.62,222855.0,12.6509,12.6703,12.638,12.6703,222855.0
2017-09-25 11:30:00,19.62,19.64,19.59,19.62,112892.0,12.6703,12.6832,12.6509,12.6703,112892.0
2017-09-25 11:40:00,19.63,19.64,19.61,19.61,119430.0,12.6767,12.6832,12.6638,12.6638,119430.0
2017-09-25 11:50:00,19.62,19.62,19.57,19.57,103528.0,12.6703,12.6703,12.638,12.638,103528.0
2017-09-25 12:00:00,19.57,19.58,19.55,19.56,130896.0,12.638,12.6444,12.625,12.6315,130896.0
2017-09-25 12:10:00,19.57,19.57,19.53,19.55,131635.0,12.638,12.638,12.6121,12.625,131635.0
2017-09-25 12:20:00,19.56,19.6,19.55,19.6,121629.0,12.6315,12.6573,12.625,12.6573,121629.0
2017-09-25 12:30:00,19.6,19.64,19.59,19.64,163530.0,12.6573,12.6832,12.6509,12.6832,163530.0
2017-09-25 12:40:00,19.64,19.65,19.62,19.64,124856.0,12.6832,12.6896,12.6703,12.6832,124856.0
2017-09-25 12:50:00,19.64,19.66,19.62,19.64,125560.0,12.6832,12.6961,12.6703,12.6832,125560.0
2017-09-25 13:00:00,19.64,19.68,19.63,19.63,275645.0,12.6832,12.709,12.6767,12.6767,275645.0
2017-09-25 13:10:00,19.63,19.64,19.62,19.63,118843.0,12.6767,12.6832,12.6703,12.6767,118843.0
2017-09-25 13:20:00,19.62,19.64,19.61,19.62,161733.0,12.6703,12.6832,12.6638,12.6703,161733.0
2017-09-25 13:30:00,19.62,19.69,19.62,19.69,102958.0,12.6703,12.7155,12.6703,12.7155,102958.0
2017-09-25 13:40:00,19.68,19.7,19.65,19.65,173339.0,12.709,12.7219,12.6896,12.6896,173339.0
2017-09-25 13:50:00,19.65,19.68,19.64,19.65,163546.0,12.6896,12.709,12.6832,12.6896,163546.0
2017-09-25 14:00:00,19.66,19.66,19.64,19.65,103654.0,12.6961,12.6961,12.6832,12.6896,103654.0
2017-09-25 14:10:00,19.66,19.67,19.64,19.65,158789.0,12.6961,12.7025,12.6832,12.6896,158789.0
2017-09-25 14:20:00,19.66,19.66,19.63,19.65,150325.0,12.6961,12.6961,12.6767,12.6896,150325.0
2017-09-25 14:30:00,19.65,19.7,19.64,19.7,421330.0,12.6896,12.7219,12.6832,12.7219,421330.0
2017-09-25 14:40:00,19.7,19.71,19.68,19.7,168814.0,12.7219,12.7284,12.709,12.7219,168814.0
2017-09-25 14:50:00,19.69,19.74,19.69,19.73,248216.0,12.7155,12.7477,12.7155,12.7413,248216.0
2017-09-25 15:00:00,19.73,19.75,19.71,19.73,214368.0,12.7413,12.7542,12.7284,12.7413,214368.0
2017-09-25 15:10:00,19.74,19.74,19.72,19.72,205027.0,12.7477,12.7477,12.7348,12.7348,205027.0
2017-09-25 15:20:00,19.72,19.74,19.71,19.73,126941.0,12.7348,12.7477,12.7284,12.7413,126941.0
2017-09-25 15:30:00,19.73,19.74,19.7,19.71,174016.0,12.7413,12.7477,12.7219,12.7284,174016.0
2017-09-25 15:40:00,19.71,19.72,19.69,19.72,411263.0,12.7284,12.7348,12.7155,12.7348,411263.0
2017-09-25 15:50:00,19.72,19.72,19.67,19.69,864684.0,12.7348,12.7348,12.7025,12.7155,864684.0
2017-09-26 09:30:00,19.61,19.67,19.5,19.66,209007.0,12.6638,12.7025,12.5928,12.6961,209007.0
2017-09-26 09:40:00,19.65,19.67,19.59,19.6,226926.0,12.6896,12.7025,12.6509,12.6573,226926.0
2017-09-26 09:50:00,19.6,19.63,19.59,19.62,129516.0,12.6573,12.6767,12.6509,12.6703,129516.0
2017-09-26 10:00:00,19.62,19.62,19.57,19.57,106293.0,12.6703,12.6703,12.638,12.638,106293.0
2017-09-26 10:10:00,19.58,19.58,19.53,19.53,204060.0,12.6444,12.6444,12.6121,12.6121,204060.0
2017-09-26 10:20:00,19.53,19.53,19.48,19.5,221524.0,12.6121,12.6121,12.5798,12.5928,221524.0
2017-09-26 10:30:00,19.5,19.51,19.48,19.49,69667.0,12.5928,12.5992,12.5798,12.5863,69667.0
2017-09-26 10:40:00,19.48,19.49,19.47,19.48,55207.0,12.5798,12.5863,12.5734,12.5798,55207.0
2017-09-26 10:50:00,19.48,19.49,19.47,19.48,74912.0,12.5798,12.5863,12.5734,12.5798,74912.0
2017-09-26 11:00:00,19.48,19.53,19.47,19.53,151422.0,12.5798,12.6121,12.5734,12.6121,151422.0
2017-09-26 11:10:00,19.52,19.53,19.49,19.51,97249.0,12.6057,12.6121,12.5863,12.5992,97249.0
2017-09-26 11:20:00,19.51,19.58,19.5,19.57,199638.0,12.5992,12.6444,12.5928,12.638,199638.0
2017-09-26 11:30:00,19.57,19.59,19.55,19.59,82048.0,12.638,12.6509,12.625,12.6509,82048.0
2017-09-26 11:40:00,19.58,19.62,19.58,19.61,135313.0,12.6444,12.6703,12.6444,12.6638,135313.0
2017-09-26 11:50:00,19.62,19.64,19.57,19.59,210151.0,12.6703,12.6832,12.638,12.6509,210151.0
2017-09-26 12:00:00,19.59,19.6,19.49,19.51,422701.0,12.6509,12.6573,12.5863,12.5992,422701.0
2017-09-26 12:10:00,19.51,19.55,19.5,19.54,188591.0,12.5992,12.625,12.5928,12.6186,188591.0
2017-09-26 12:20:00,19.55,19.56,19.51,19.54,260635.0,12.625,12.6315,12.5992,12.6186,260635.0
2017-09-26 12:30:00,19.54,19.55,19.49,19.5,115669.0,12.6186,12.625,12.5863,12.5928,115669.0
2017-09-26 12:40:00,19.5,19.51,19.45,19.48,245224.0,12.5928,12.5992,12.5605,12.5798,245224.0
2017-09-26 12:50:00,19.47,19.48,19.45,19.47,230514.0,12.5734,12.5798,12.5605,12.5734,230514.0
2017-09-26 13:00:00,19.46,19.49,19.46,19.49,105475.0,12.5669,12.5863,12.5669,12.5863,105475.0
2017-09-26 13:10:00,19.48,19.54,19.48,19.54,117741.0,12.5798,12.6186,12.5798,12.6186,117741.0
2017-09-26 13:20:00,19.54,19.54,19.52,19.53,83324.0,12.6186,12.6186,12.6057,12.6121,83324.0
2017-09-26 13:30:00,19.53,19.53,19.51,19.52,68417.0,12.6121,12.6121,12.5992,12.6057,68417.0
2017-09-26 13:40:00,19.52,19.55,19.51,19.55,187202.0,12.6057,12.625,12.5992,12.625,187202.0
2017-09-26 13:50:00,19.55,19.59,19.55,19.59,213567.0,12.625,12.6509,12.625,12.6509,213567.0
2017-09-26 14:00:00,19.59,19.59,19.55,19.55,315836.0,12.6509,12.6509,12.625,12.625,315836.0
2017-09-26 14:10:00,19.55,19.56,19.55,19.55,48780.0,12.625,12.6315,12.625,12.625,48780.0
2017-09-26 14:20:00,19.56,19.57,19.55,19.55,117393.0,12.6315,12.638,12.625,12.625,117393.0
2017-09-26 14:30:00,19.55,19.57,19.52,19.54,139905.0,12.625,12.638,12.6057,12.6186,139905.0
2017-09-26 14:40:00,19.53,19.54,19.51,19.52,103255.0,12.6121,12.6186,12.5992,12.6057,103255.0
2017-09-26 14:50:00,19.52,19.54,19.5,19.54,96499.0,12.6057,12.6186,12.5928,12.6186,96499.0
2017-09-26 15:00:00,19.54,19.55,19.53,19.55,72180.0,12.6186,12.625,12.6121,12.625,72180.0
2017-09-26 15:10:00,19.55,19.56,19.52,19.56,240336.0,12.625,12.6315,12.6057,12.6315,240336.0
2017-09-26 15:20:00,19.56,19.6,19.55,19.57,219594.0,12.6315,12.6573,12.625,12.638,219594.0
2017-09-26 15:30:00,19.57,19.58,19.54,19.57,304749.0,12.638,12.6444,12.6186,12.638,304749.0
2017-09-26 15:40:00,19.57,19.57,19.55,19.57,189964.0,12.638,12.638,12.625,12.638,189964.0
2017-09-26 15:50:00,19.56,19.57,19.51,19.53,829013.0,12.6315,12.638,12.5992,12.6121,829013.0
2017-09-27 09:30:00,19.53,19.54,19.45,19.45,196464.0,12.6121,12.6186,12.5605,12.5605,196464.0
2017-09-27 09:40:00,19.45,19.46,19.38,19.38,125749.0,12.5605,12.5669,12.5153,12.5153,125749.0
2017-09-27 09:50:00,19.38,19.42,19.35,19.36,123413.0,12.5153,12.5411,12.4959,12.5024,123413.0
2017-09-27 10:00:00,19.36,19.37,19.25,19.26,268373.0,12.5024,12.5088,12.4313,12.4378,268373.0
2017-09-27 10:10:00,19.26,19.32,19.25,19.3,202574.0,12.4378,12.4765,12.4313,12.4636,202574.0
2017-09-27 10:20:00,19.29,19.32,19.28,19.3,122713.0,12.4571,12.4765,12.4507,12.4636,122713.0
2017-09-27 10:30:00,19.31,19.34,19.26,19.3,173253.0,12.4701,12.4894,12.4378,12.4636,173253.0
2017-09-27 10:40:00,19.3,19.31,19.25,19.27,105411.0,12.4636,12.4701,12.4313,12.4442,105411.0
2017-09-27 10:50:00,19.27,19.33,19.26,19.32,216239.0,12.4442,12.483,12.4378,12.4765,216239.0
2017-09-27 11:00:00,19.31,19.33,19.29,19.29,108317.0,12.4701,12.483,12.4571,12.4571,108317.0
2017-09-27 11:10:00,19.29,19.29,19.25,19.26,100304.0,12.4571,12.4571,12.4313,12.4378,100304.0
2017-09-27 11:20:00,19.26,19.28,19.24,19.26,170430.0,12.4378,12.4507,12.4249,12.4378,170430.0
2017-09-27 11:30:00,19.26,19.29,19.25,19.27,97336.0,12.4378,12.4571,12.4313,12.4442,97336.0
2017-09-27 11:40:00,19.28,19.3,19.26,19.3,169786.0,12.4507,12.4636,12.4378,12.4636,169786.0
2017-09-27 11:50:00,19.3,19.31,19.28,19.28,88753.0,12.4636,12.4701,12.4507,12.4507,88753.0
2017-09-27 12:00:00,19.28,19.29,19.25,19.27,356438.0,12.4507,12.4571,12.4313,12.4442,356438.0
2017-09-27 12:10:00,19.28,19.29,19.26,19.28,125636.0,12.4507,12.4571,12.4378,12.4507,125636.0
2017-09-27 12:20:00,19.27,19.3,19.27,19.28,165757.0,12.4442,12.4636,12.4442,12.4507,165757.0
2017-09-27 12:30:00,19.27,19.29,19.26,19.28,134724.0,12.4442,12.4571,12.4378,12.4507,134724.0
2017-09-27 12:40:00,19.28,19.3,19.27,19.28,105431.0,12.4507,12.4636,12.4442,12.4507,105431.0
2017-09-27 12:50:00,19.28,19.33,19.28,19.32,61317.0,12.4507,12.483,12.4507,12.4765,61317.0
2017-09-27 13:00:00,19.32,19.35,19.32,19.34,69057.0,12.4765,12.4959,12.4765,12.4894,69057.0
2017-09-27 13:10:00,19.35,19.35,19.31,19.32,105630.0,12.4959,12.4959,12.4701,12.4765,105630.0
2017-09-27 13:20:00,19.32,19.33,19.31,19.32,44243.0,12.4765,12.483,12.4701,12.4765,44243.0
2017-09-27 13:30:00,19.31,19.32,19.29,19.32,61947.0,12.4701,12.4765,12.4571,12.4765,61947.0
2017-09-27 13:40:00,19.32,19.32,19.27,19.28,54819.0,12.4765,12.4765,12.4442,12.4507,54819.0
2017-09-27 13:50:00,19.28,19.31,19.27,19.3,103060.0,12.4507,12.4701,12.4442,12.4636,103060.0
2017-09-27 14:00:00,19.31,19.33,19.29,19.3,106909.0,12.4701,12.483,12.4571,12.4636,106909.0
2017-09-27 14:10:00,19.3,19.33,19.29,19.32,101239.0,12.4636,12.483,12.4571,12.4765,101239.0
2017-09-27 14:20:00,19.33,19.33,19.3,19.3,169701.0,12.483,12.483,12.4636,12.4636,169701.0
2017-09-27 14:30:00,19.3,19.32,19.27,19.28,115689.0,12.4636,12.4765,12.4442,12.4507,115689.0
2017-09-27 14:40:00,19.27,19.28,19.27,19.28,70928.0,12.4442,12.4507,12.4442,12.4507,70928.0
2017-09-27 14:50:00,19.28,19.28,19.25,19.25,176988.0,12.4507,12.4507,12.4313,12.4313,176988.0
2017-09-27 15:00:00,19.25,19.29,19.25,19.28,116960.0,12.4313,12.4571,12.4313,12.4507,116960.0
2017-09-27 15:10:00,19.28,19.29,19.26,19.28,83406.0,12.4507,12.4571,12.4378,12.4507,83406.0
2017-09-27 15:20:00,19.28,19.3,19.27,19.29,145172.0,12.4507,12.4636,12.4442,12.4571,145172.0
2017-09-27 15:30:00,19.29,19.34,19.28,19.34,212913.0,12.4571,12.4894,12.4507,12.4894,212913.0
2017-09-27 15:40:00,19.34,19.34,19.32,19.34,201385.0,12.4894,12.4894,12.4765,12.4894,201385.0
2017-09-27 15:50:00,19.34,19.34,19.31,19.33,540086.0,12.4894,12.4894,12.4701,12.483,540086.0
2017-09-28 09:30:00,19.28,19.31,19.24,19.28,281647.0,12.4507,12.4701,12.4249,12.4507,281647.0
2017-09-28 09:40:00,19.29,19.31,19.26,19.3,177440.0,12.4571,12.4701,12.4378,12.4636,177440.0
2017-09-28 09:50:00,19.31,19.31,19.23,19.25,194421.0,12.4701,12.4701,12.4184,12.4313,194421.0
2017-09-28 10:00:00,19.25,19.27,19.23,19.23,187676.0,12.4313,12.4442,12.4184,12.4184,187676.0
2017-09-28 10:10:00,19.23,19.26,19.21,19.23,109539.0,12.4184,12.4378,12.4055,12.4184,109539.0
2017-09-28 10:20:00,19.24,19.27,19.22,19.22,139116.0,12.4249,12.4442,12.4119,12.4119,139116.0
2017-09-28 10:30:00,19.22,19.23,19.2,19.21,92098.0,12.4119,12.4184,12.399,12.4055,92098.0
2017-09-28 10:40:00,19.21,19.27,19.21,19.24,122137.0,12.4055,12.4442,12.4055,12.4249,122137.0
2017-09-28 10:50:00,19.24,19.25,19.21,19.22,90185.0,12.4249,12.4313,12.4055,12.4119,90185.0
2017-09-28 11:00:00,19.21,19.23,19.2,19.21,107673.0,12.4055,12.4184,12.399,12.4055,107673.0
2017-09-28 11:10:00,19.21,19.22,19.19,19.19,122716.0,12.4055,12.4119,12.3926,12.3926,122716.0
2017-09-28 11:20:00,19.19,19.21,19.16,19.18,167114.0,12.3926,12.4055,12.3732,12.3861,167114.0
2017-09-28 11:30:00,19.19,19.26,19.18,19.26,104765.0,12.3926,12.4378,12.3861,12.4378,104765.0
2017-09-28 11:40:00,19.26,19.28,19.25,19.27,79462.0,12.4378,12.4507,12.4313,12.4442,79462.0
2017-09-28 11:50:00,19.26,19.27,19.19,19.2,119655.0,12.4378,12.4442,12.3926,12.399,119655.0
2017-09-28 12:00:00,19.2,19.22,19.19,19.2,81596.0,12.399,12.4119,12.3926,12.399,81596.0
2017-09-28 12:10:00,19.21,19.24,19.19,19.2,190025.0,12.4055,12.4249,12.3926,12.399,190025.0
2017-09-28 12:20:00,19.21,19.24,19.19,19.23,193924.0,12.4055,12.4249,12.3926,12.4184,193924.0
2017-09-28 12:30:00,19.24,19.27,19.22,19.27,120184.0,12.4249,12.4442,12.4119,12.4442,120184.0
2017-09-28 12:40:00,19.27,19.3,19.27,19.29,93091.0,12.4442,12.4636,12.4442,12.4571,93091.0
2017-09-28 12:50:00,19.28,19.29,19.26,19.27,101533.0,12.4507,12.4571,12.4378,12.4442,101533.0
2017-09-28 13:00:00,19.27,19.28,19.24,19.25,84386.0,12.4442,12.4507,12.4249,12.4313,84386.0
2017-09-28 13:10:00,19.24,19.29,19.24,19.29,104975.0,12.4249,12.4571,12.4249,12.4571,104975.0
2017-09-28 13:20:00,19.29,19.3,19.27,19.3,186014.0,12.4571,12.4636,12.4442,12.4636,186014.0
2017-09-28 13:30:00,19.3,19.31,19.28,19.31,164719.0,12.4636,12.4701,12.4507,12.4701,164719.0
2017-09-28 13:40:00,19.3,19.31,19.27,19.27,167353.0,12.4636,12.4701,12.4442,12.4442,167353.0
2017-09-28 13:50:00,19.28,19.3,19.27,19.3,110974.0,12.4507,12.4636,12.4442,12.4636,110974.0
2017-09-28 14:00:00,19.29,19.3,19.27,19.28,57286.0,12.4571,12.4636,12.4442,12.4507,57286.0
2017-09-28 14:10:00,19.28,19.28,19.23,19.23,87306.0,12.4507,12.4507,12.4184,12.4184,87306.0
2017-09-28 14:20:00,19.23,19.26,19.22,19.24,158885.0,12.4184,12.4378,12.4119,12.4249,158885.0
2017-09-28 14:30:00,19.24,19.26,19.23,19.26,85499.0,12.4249,12.4378,12.4184,12.4378,85499.0
2017-09-28 14:40:00,19.26,19.27,19.25,19.27,88068.0,12.4378,12.4442,12.4313,12.4442,88068.0
2017-09-28 14:50:00,19.27,19.3,19.25,19.28,230416.0,12.4442,12.4636,12.4313,12.4507,230416.0
2017-09-28 15:00:00,19.28,19.29,19.26,19.28,114063.0,12.4507,12.4571,12.4378,12.4507,114063.0
2017-09-28 15:10:00,19.28,19.29,19.27,19.29,115078.0,12.4507,12.4571,12.4442,12.4571,115078.0
2017-09-28 15:20:00,19.29,19.31,19.27,19.28,397565.0,12.4571,12.4701,12.4442,12.4507,397565.0
2017-09-28 15:30:00,19.28,19.3,19.27,19.29,155256.0,12.4507,12.4636,12.4442,12.4571,155256.0
2017-09-28 15:40:00,19.29,19.31,19.27,19.3,361167.0,12.4571,12.4701,12.4442,12.4636,361167.0
2017-09-28 15:50:00,19.3,19.31,19.28,19.3,685609.0,12.4636,12.4701,12.4507,12.4636,685609.0
2017-09-29 09:30:00,19.28,19.35,19.25,19.3,376018.0,12.4507,12.4959,12.4313,12.4636,376018.0
2017-09-29 09:40:00,19.3,19.34,19.27,19.32,276219.0,12.4636,12.4894,12.4442,12.4765,276219.0
2017-09-29 09:50:00,19.32,19.33,19.3,19.32,137749.0,12.4765,12.483,12.4636,12.4765,137749.0
2017-09-29 10:00:00,19.32,19.32,19.28,19.29,264452.0,12.4765,12.4765,12.4507,12.4571,264452.0
2017-09-29 10:10:00,19.29,19.29,19.25,19.26,112948.0,12.4571,12.4571,12.4313,12.4378,112948.0
2017-09-29 10:20:00,19.25,19.28,19.23,19.28,173117.0,12.4313,12.4507,12.4184,12.4507,173117.0
2017-09-29 10:30:00,19.28,19.31,19.27,19.3,180268.0,12.4507,12.4701,12.4442,12.4636,180268.0
2017-09-29 10:40:00,19.31,19.32,19.3,19.32,149215.0,12.4701,12.4765,12.4636,12.4765,149215.0
2017-09-29 10:50:00,19.32,19.35,19.31,19.34,129384.0,12.4765,12.4959,12.4701,12.4894,129384.0
2017-09-29 11:00:00,19.35,19.35,19.32,19.32,73177.0,12.4959,12.4959,12.4765,12.4765,73177.0
2017-09-29 11:10:00,19.33,19.34,19.31,19.32,107512.0,12.483,12.4894,12.4701,12.4765,107512.0
2017-09-29 11:20:00,19.32,19.33,19.27,19.28,114167.0,12.4765,12.483,12.4442,12.4507,114167.0
2017-09-29 11:30:00,19.27,19.28,19.26,19.28,65475.0,12.4442,12.4507,12.4378,12.4507,65475.0
2017-09-29 11:40:00,19.28,19.28,19.25,19.27,96521.0,12.4507,12.4507,12.4313,12.4442,96521.0
2017-09-29 11:50:00,19.27,19.28,19.25,19.26,214464.0,12.4442,12.4507,12.4313,12.4378,214464.0
2017-09-29 12:00:00,19.27,19.27,19.25,19.25,125898.0,12.4442,12.4442,12.4313,12.4313,125898.0
2017-09-29 12:10:00,19.26,19.26,19.25,19.26,49120.0,12.4378,12.4378,12.4313,12.4378,49120.0
2017-09-29 12:20:00,19.26,19.26,19.24,19.25,86616.0,12.4378,12.4378,12.4249,12.4313,86616.0
2017-09-29 12:30:00,19.25,19.27,19.24,19.26,103229.0,12.4313,12.4442,12.4249,12.4378,103229.0
2017-09-29 12:40:00,19.26,19.26,19.23,19.25,76025.0,12.4378,12.4378,12.4184,12.4313,76025.0
2017-09-29 12:50:00,19.26,19.26,19.23,19.23,72048.0,12.4378,12.4378,12.4184,12.4184,72048.0
2017-09-29 13:00:00,19.23,19.24,19.21,19.23,91300.0,12.4184,12.4249,12.4055,12.4184,91300.0
2017-09-29 13:10:00,19.23,19.23,19.19,19.2,91079.0,12.4184,12.4184,12.3926,12.399,91079.0
2017-09-29 13:20:00,19.2,19.2,19.18,19.19,57699.0,12.399,12.399,12.3861,12.3926,57699.0
2017-09-29 13:30:00,19.19,19.21,19.18,19.21,64212.0,12.3926,12.4055,12.3861,12.4055,64212.0
2017-09-29 13:40:00,19.21,19.21,19.18,19.18,73897.0,12.4055,12.4055,12.3861,12.3861,73897.0
2017-09-29 13:50:00,19.18,19.19,19.17,19.18,176278.0,12.3861,12.3926,12.3797,12.3861,176278.0
2017-09-29 14:00:00,19.17,19.2,19.16,19.19,182235.0,12.3797,12.399,12.3732,12.3926,182235.0
2017-09-29 14:10:00,19.19,19.2,19.18,19.2,78700.0,12.3926,12.399,12.3861,12.399,78700.0
2017-09-29 14:20:00,19.19,19.2,19.19,19.2,45315.0,12.3926,12.399,12.3926,12.399,45315.0
2017-09-29 14:30:00,19.2,19.2,19.19,19.2,51355.0,12.399,12.399,12.3926,12.399,51355.0
2017-09-29 14:40:00,19.2,19.2,19.17,19.18,106707.0,12.399,12.399,12.3797,12.3861,106707.0
2017-09-29 14:50:00,19.18,19.19,19.18,19.18,52658.0,12.3861,12.3926,12.3861,12.3861,52658.0
2017-09-29 15:00:00,19.18,19.19,19.18,19.18,85405.0,12.3861,12.3926,12.3861,12.3861,85405.0
2017-09-29 15:10:00,19.18,19.2,19.17,19.19,141410.0,12.3861,12.399,12.3797,12.3926,141410.0
2017-09-29 15:20:00,19.2,19.2,19.18,19.18,121984.0,12.399,12.399,12.3861,12.3861,121984.0
2017-09-29 15:30:00,19.18,19.19,19.13,19.13,305621.0,12.3861,12.3926,12.3538,12.3538,305621.0
2017-09-29 15:40:00,19.14,19.14,19.11,19.14,585485.0,12.3603,12.3603,12.3409,12.3603,585485.0
2017-09-29 15:50:00,19.14,19.19,19.13,19.19,1153774.0,12.3603,12.3926,12.3538,12.3926,1153774.0
2017-10-02 09:30:00,19.06,19.09,19.01,19.03,432253.0,12.3086,12.328,12.2763,12.2892,432253.0
2017-10-02 09:40:00,19.04,19.07,18.96,18.96,725385.0,12.2957,12.3151,12.244,12.244,725385.0
2017-10-02 09:50:00,18.96,19.03,18.96,19.0,238360.0,12.244,12.2892,12.244,12.2699,238360.0
2017-10-02 10:00:00,19.0,19.04,18.97,19.04,183653.0,12.2699,12.2957,12.2505,12.2957,183653.0
2017-10-02 10:10:00,19.04,19.09,19.01,19.06,568575.0,12.2957,12.328,12.2763,12.3086,568575.0
2017-10-02 10:20:00,19.06,19.12,19.06,19.09,303865.0,12.3086,12.3474,12.3086,12.328,303865.0
2017-10-02 10:30:00,19.08,19.11,19.07,19.08,286751.0,12.3215,12.3409,12.3151,12.3215,286751.0
2017-10-02 10:40:00,19.09,19.15,19.09,19.13,226715.0,12.328,12.3667,12.328,12.3538,226715.0
2017-10-02 10:50:00,19.13,19.13,19.07,19.11,230907.0,12.3538,12.3538,12.3151,12.3409,230907.0
2017-10-02 11:00:00,19.12,19.12,19.05,19.05,139198.0,12.3474,12.3474,12.3022,12.3022,139198.0
2017-10-02 11:10:00,19.06,19.07,19.02,19.04,110473.0,12.3086,12.3151,12.2828,12.2957,110473.0
2017-10-02 11:20:00,19.03,19.06,19.01,19.06,153648.0,12.2892,12.3086,12.2763,12.3086,153648.0
2017-10-02 11:30:00,19.06,19.09,19.04,19.09,127259.0,12.3086,12.328,12.2957,12.328,127259.0
2017-10-02 11:40:00,19.09,19.09,19.01,19.06,192037.0,12.328,12.328,12.2763,12.3086,192037.0
2017-10-02 11:50:00,19.06,19.08,19.06,19.06,97571.0,12.3086,12.3215,12.3086,12.3086,97571.0
2017-10-02 12:00:00,19.07,19.1,19.05,19.09,121877.0,12.3151,12.3344,12.3022,12.328,121877.0
2017-10-02 12:10:00,19.08,19.12,19.07,19.12,93936.0,12.3215,12.3474,12.3151,12.3474,93936.0
2017-10-02 12:20:00,19.12,19.15,19.09,19.12,216118.0,12.3474,12.3667,12.328,12.3474,216118.0
2017-10-02 12:30:00,19.12,19.15,19.11,19.13,66824.0,12.3474,12.3667,12.3409,12.3538,66824.0
2017-10-02 12:40:00,19.14,19.15,19.12,19.14,48104.0,12.3603,12.3667,12.3474,12.3603,48104.0
2017-10-02 12:50:00,19.14,19.15,19.12,19.14,109792.0,12.3603,12.3667,12.3474,12.3603,109792.0
2017-10-02 13:00:00,19.15,19.15,19.09,19.1,123683.0,12.3667,12.3667,12.328,12.3344,123683.0
2017-10-02 13:10:00,19.1,19.11,19.08,19.09,75504.0,12.3344,12.3409,12.3215,12.328,75504.0
2017-10-02 13:20:00,19.09,19.11,19.08,19.11,157284.0,12.328,12.3409,12.3215,12.3409,157284.0
2017-10-02 13:30:00,19.11,19.13,19.1,19.11,169778.0,12.3409,12.3538,12.3344,12.3409,169778.0
2017-10-02 13:40:00,19.11,19.13,19.1,19.12,98411.0,12.3409,12.3538,12.3344,12.3474,98411.0
2017-10-02 13:50:00,19.12,19.12,19.1,19.1,100745.0,12.3474,12.3474,12.3344,12.3344,100745.0
2017-10-02 14:00:00,19.11,19.11,19.08,19.08,64678.0,12.3409,12.3409,12.3215,12.3215,64678.0
2017-10-02 14:10:00,19.09,19.09,19.06,19.06,114049.0,12.328,12.328,12.3086,12.3086,114049.0
2017-10-02 14:20:00,19.07,19.07,19.05,19.06,80945.0,12.3151,12.3151,12.3022,12.3086,80945.0
2017-10-02 14:30:00,19.07,19.07,19.06,19.07,62241.0,12.3151,12.3151,12.3086,12.3151,62241.0
2017-10-02 14:40:00,19.07,19.1,19.06,19.1,94604.0,12.3151,12.3344,12.3086,12.3344,94604.0
2017-10-02 14:50:00,19.1,19.1,19.07,19.08,164853.0,12.3344,12.3344,12.3151,12.3215,164853.0
2017-10-02 15:00:00,19.08,19.09,19.08,19.09,60725.0,12.3215,12.328,12.3215,12.328,60725.0
2017-10-02 15:10:00,19.09,19.09,19.07,19.07,128695.0,12.328,12.328,12.3151,12.3151,128695.0
2017-10-02 15:20:00,19.07,19.08,19.07,19.07,115665.0,12.3151,12.3215,12.3151,12.3151,115665.0
2017-10-02 15:30:00,19.07,19.1,19.06,19.1,216711.0,12.3151,12.3344,12.3086,12.3344,216711.0
2017-10-02 15:40:00,19.1,19.1,19.08,19.09,193104.0,12.3344,12.3344,12.3215,12.328,193104.0
2017-10-02 15:50:00,19.09,19.11,19.08,19.1,900077.0,12.328,12.3409,12.3215,12.3344,900077.0
2017-10-03 09:30:00,19.1,19.12,19.04,19.05,264965.0,12.3344,12.3474,12.2957,12.3022,264965.0
2017-10-03 09:40:00,19.05,19.06,18.88,18.88,355185.0,12.3022,12.3086,12.1924,12.1924,355185.0
2017-10-03 09:50:00,18.88,19.01,18.88,19.0,423671.0,12.1924,12.2763,12.1924,12.2699,423671.0
2017-10-03 10:00:00,19.0,19.02,18.97,19.02,220466.0,12.2699,12.2828,12.2505,12.2828,220466.0
2017-10-03 10:10:00,19.02,19.03,18.94,18.95,542015.0,12.2828,12.2892,12.2311,12.2376,542015.0
2017-10-03 10:20:00,18.94,18.95,18.88,18.9,236385.0,12.2311,12.2376,12.1924,12.2053,236385.0
2017-10-03 10:30:00,18.9,18.92,18.88,18.9,278769.0,12.2053,12.2182,12.1924,12.2053,278769.0
2017-10-03 10:40:00,18.9,18.92,18.89,18.92,201211.0,12.2053,12.2182,12.1988,12.2182,201211.0
2017-10-03 10:50:00,18.92,18.93,18.89,18.89,246190.0,12.2182,12.2247,12.1988,12.1988,246190.0
2017-10-03 11:00:00,18.89,18.91,18.88,18.91,129009.0,12.1988,12.2117,12.1924,12.2117,129009.0
2017-10-03 11:10:00,18.9,18.93,18.89,18.91,432242.0,12.2053,12.2247,12.1988,12.2117,432242.0
2017-10-03 11:20:00,18.91,18.92,18.87,18.89,224080.0,12.2117,12.2182,12.1859,12.1988,224080.0
2017-10-03 11:30:00,18.88,18.91,18.87,18.91,176800.0,12.1924,12.2117,12.1859,12.2117,176800.0
2017-10-03 11:40:00,18.91,18.92,18.9,18.91,196778.0,12.2117,12.2182,12.2053,12.2117,196778.0
2017-10-03 11:50:00,18.91,18.98,18.9,18.98,273102.0,12.2117,12.257,12.2053,12.257,273102.0
2017-10-03 12:00:00,18.98,18.99,18.96,18.98,216309.0,12.257,12.2634,12.244,12.257,216309.0
2017-10-03 12:10:00,18.98,19.01,18.97,18.98,430114.0,12.257,12.2763,12.2505,12.257,430114.0
2017-10-03 12:20:00,18.98,18.99,18.96,18.96,143831.0,12.257,12.2634,12.244,12.244,143831.0
2017-10-03 12:30:00,18.96,19.02,18.95,19.01,264282.0,12.244,12.2828,12.2376,12.2763,264282.0
2017-10-03 12:40:00,19.01,19.1,19.0,19.09,734555.0,12.2763,12.3344,12.2699,12.328,734555.0
2017-10-03 12:50:00,19.09,19.11,19.05,19.08,291392.0,12.328,12.3409,12.3022,12.3215,291392.0
2017-10-03 13:00:00,19.07,19.08,19.04,19.05,169050.0,12.3151,12.3215,12.2957,12.3022,169050.0
2017-10-03 13:10:00,19.05,19.1,19.05,19.09,379197.0,12.3022,12.3344,12.3022,12.328,379197.0
2017-10-03 13:20:00,19.09,19.11,19.06,19.09,644965.0,12.328,12.3409,12.3086,12.328,644965.0
2017-10-03 13:30:00,19.09,19.1,19.07,19.08,141964.0,12.328,12.3344,12.3151,12.3215,141964.0
2017-10-03 13:40:00,19.09,19.11,19.07,19.1,134606.0,12.328,12.3409,12.3151,12.3344,134606.0
2017-10-03 13:50:00,19.09,19.1,19.07,19.08,89680.0,12.328,12.3344,12.3151,12.3215,89680.0
2017-10-03 14:00:00,19.08,19.08,19.03,19.03,212613.0,12.3215,12.3215,12.2892,12.2892,212613.0
2017-10-03 14:10:00,19.03,19.04,19.01,19.01,95618.0,12.2892,12.2957,12.2763,12.2763,95618.0
2017-10-03 14:20:00,19.01,19.02,18.97,18.99,113368.0,12.2763,12.2828,12.2505,12.2634,113368.0
2017-10-03 14:30:00,19.0,19.0,18.98,18.98,142769.0,12.2699,12.2699,12.257,12.257,142769.0
2017-10-03 14:40:00,18.99,19.0,18.97,18.98,178300.0,12.2634,12.2699,12.2505,12.257,178300.0
2017-10-03 14:50:00,18.98,18.99,18.95,18.96,196451.0,12.257,12.2634,12.2376,12.244,196451.0
2017-10-03 15:00:00,18.96,18.96,18.95,18.96,86347.0,12.244,12.244,12.2376,12.244,86347.0
2017-10-03 15:10:00,18.95,18.96,18.92,18.92,210897.0,12.2376,12.244,12.2182,12.2182,210897.0
2017-10-03 15:20:00,18.92,18.94,18.9,18.91,446600.0,12.2182,12.2311,12.2053,12.2117,446600.0
2017-10-03 15:30:00,18.91,18.92,18.89,18.91,577438.0,12.2117,12.2182,12.1988,12.2117,577438.0
2017-10-03 15:40:00,18.91,18.91,18.87,18.89,495980.0,12.2117,12.2117,12.1859,12.1988,495980.0
2017-10-03 15:50:00,18.89,18.9,18.85,18.85,989505.0,12.1988,12.2053,12.173,12.173,989505.0
2017-10-04 09:30:00,18.85,18.91,18.81,18.85,299971.0,12.173,12.2117,12.1472,12.173,299971.0
2017-10-04 09:40:00,18.84,18.85,18.81,18.82,176278.0,12.1665,12.173,12.1472,12.1536,176278.0
2017-10-04 09:50:00,18.82,18.83,18.78,18.8,321600.0,12.1536,12.1601,12.1278,12.1407,321600.0
2017-10-04 10:00:00,18.79,18.83,18.77,18.78,253508.0,12.1343,12.1601,12.1213,12.1278,253508.0
2017-10-04 10:10:00,18.78,18.79,18.7,18.73,339432.0,12.1278,12.1343,12.0761,12.0955,339432.0
2017-10-04 10:20:00,18.73,18.74,18.67,18.73,355658.0,12.0955,12.102,12.0568,12.0955,355658.0
2017-10-04 10:30:00,18.73,18.82,18.73,18.77,348110.0,12.0955,12.1536,12.0955,12.1213,348110.0
2017-10-04 10:40:00,18.77,18.78,18.73,18.75,257767.0,12.1213,12.1278,12.0955,12.1084,257767.0
2017-10-04 10:50:00,18.74,18.75,18.69,18.72,367896.0,12.102,12.1084,12.0697,12.089,367896.0
2017-10-04 11:00:00,18.73,18.73,18.7,18.72,180381.0,12.0955,12.0955,12.0761,12.089,180381.0
2017-10-04 11:10:00,18.71,18.74,18.7,18.73,227288.0,12.0826,12.102,12.0761,12.0955,227288.0
2017-10-04 11:20:00,18.73,18.77,18.72,18.74,187443.0,12.0955,12.1213,12.089,12.102,187443.0
2017-10-04 11:30:00,18.75,18.75,18.72,18.73,212734.0,12.1084,12.1084,12.089,12.0955,212734.0
2017-10-04 11:40:00,18.73,18.75,18.73,18.73,201242.0,12.0955,12.1084,12.0955,12.0955,201242.0
2017-10-04 11:50:00,18.73,18.76,18.72,18.75,155767.0,12.0955,12.1149,12.089,12.1084,155767.0
2017-10-04 12:00:00,18.76,18.78,18.74,18.76,222942.0,12.1149,12.1278,12.102,12.1149,222942.0
2017-10-04 12:10:00,18.75,18.76,18.73,18.75,100095.0,12.1084,12.1149,12.0955,12.1084,100095.0
2017-10-04 12:20:00,18.74,18.75,18.71,18.73,117045.0,12.102,12.1084,12.0826,12.0955,117045.0
2017-10-04 12:30:00,18.73,18.74,18.71,18.71,104288.0,12.0955,12.102,12.0826,12.0826,104288.0
2017-10-04 12:40:00,18.71,18.72,18.7,18.71,199694.0,12.0826,12.089,12.0761,12.0826,199694.0
2017-10-04 12:50:00,18.71,18.75,18.7,18.74,214328.0,12.0826,12.1084,12.0761,12.102,214328.0
2017-10-04 13:00:00,18.73,18.79,18.73,18.76,309490.0,12.0955,12.1343,12.0955,12.1149,309490.0
2017-10-04 13:10:00,18.76,18.79,18.75,18.78,240213.0,12.1149,12.1343,12.1084,12.1278,240213.0
2017-10-04 13:20:00,18.79,18.82,18.78,18.8,272169.0,12.1343,12.1536,12.1278,12.1407,272169.0
2017-10-04 13:30:00,18.79,18.8,18.78,18.8,113119.0,12.1343,12.1407,12.1278,12.1407,113119.0
2017-10-04 13:40:00,18.79,18.8,18.77,18.79,96146.0,12.1343,12.1407,12.1213,12.1343,96146.0
2017-10-04 13:50:00,18.8,18.8,18.79,18.79,233534.0,12.1407,12.1407,12.1343,12.1343,233534.0
2017-10-04 14:00:00,18.8,18.8,18.79,18.8,187138.0,12.1407,12.1407,12.1343,12.1407,187138.0
2017-10-04 14:10:00,18.8,18.8,18.77,18.77,90866.0,12.1407,12.1407,12.1213,12.1213,90866.0
2017-10-04 14:20:00,18.78,18.78,18.73,18.74,162417.0,12.1278,12.1278,12.0955,12.102,162417.0
2017-10-04 14:30:00,18.75,18.79,18.74,18.79,168469.0,12.1084,12.1343,12.102,12.1343,168469.0
2017-10-04 14:40:00,18.79,18.81,18.77,18.81,179564.0,12.1343,12.1472,12.1213,12.1472,179564.0
2017-10-04 14:50:00,18.8,18.83,18.8,18.8,356702.0,12.1407,12.1601,12.1407,12.1407,356702.0
2017-10-04 15:00:00,18.8,18.81,18.8,18.8,76649.0,12.1407,12.1472,12.1407,12.1407,76649.0
2017-10-04 15:10:00,18.8,18.84,18.79,18.8,393790.0,12.1407,12.1665,12.1343,12.1407,393790.0
2017-10-04 15:20:00,18.79,18.8,18.79,18.8,109484.0,12.1343,12.1407,12.1343,12.1407,109484.0
2017-10-04 15:30:00,18.8,18.8,18.79,18.8,238547.0,12.1407,12.1407,12.1343,12.1407,238547.0
2017-10-04 15:40:00,18.8,18.8,18.79,18.8,270476.0,12.1407,12.1407,12.1343,12.1407,270476.0
2017-10-04 15:50:00,18.8,18.82,18.79,18.82,767346.0,12.1407,12.1536,12.1343,12.1536,767346.0
2017-10-05 09:30:00,18.88,18.92,18.82,18.92,334081.0,12.1924,12.2182,12.1536,12.2182,334081.0
2017-10-05 09:40:00,18.92,18.98,18.92,18.96,213617.0,12.2182,12.257,12.2182,12.244,213617.0
2017-10-05 09:50:00,18.97,18.98,18.93,18.97,436981.0,12.2505,12.257,12.2247,12.2505,436981.0
2017-10-05 10:00:00,18.97,18.99,18.95,18.96,206098.0,12.2505,12.2634,12.2376,12.244,206098.0
2017-10-05 10:10:00,18.96,18.99,18.95,18.96,320820.0,12.244,12.2634,12.2376,12.244,320820.0
2017-10-05 10:20:00,18.96,18.97,18.92,18.95,274179.0,12.244,12.2505,12.2182,12.2376,274179.0
2017-10-05 10:30:00,18.96,19.03,18.95,19.03,279775.0,12.244,12.2892,12.2376,12.2892,279775.0
2017-10-05 10:40:00,19.02,19.03,18.96,18.98,222137.0,12.2828,12.2892,12.244,12.257,222137.0
2017-10-05 10:50:00,18.98,19.0,18.96,18.99,168701.0,12.257,12.2699,12.244,12.2634,168701.0
2017-10-05 11:00:00,18.98,19.0,18.97,19.0,207209.0,12.257,12.2699,12.2505,12.2699,207209.0
2017-10-05 11:10:00,18.99,18.99,18.95,18.96,114269.0,12.2634,12.2634,12.2376,12.244,114269.0
2017-10-05 11:20:00,18.95,18.96,18.93,18.95,117083.0,12.2376,12.244,12.2247,12.2376,117083.0
2017-10-05 11:30:00,18.95,18.95,18.94,18.94,138383.0,12.2376,12.2376,12.2311,12.2311,138383.0
2017-10-05 11:40:00,18.95,19.04,18.94,19.04,334640.0,12.2376,12.2957,12.2311,12.2957,334640.0
2017-10-05 11:50:00,19.04,19.09,19.01,19.02,262407.0,12.2957,12.328,12.2763,12.2828,262407.0
2017-10-05 12:00:00,19.02,19.04,19.01,19.03,138828.0,12.2828,12.2957,12.2763,12.2892,138828.0
2017-10-05 12:10:00,19.03,19.03,18.99,19.0,131865.0,12.2892,12.2892,12.2634,12.2699,131865.0
2017-10-05 12:20:00,19.0,19.03,19.0,19.0,137381.0,12.2699,12.2892,12.2699,12.2699,137381.0
2017-10-05 12:30:00,19.01,19.04,19.0,19.0,115545.0,12.2763,12.2957,12.2699,12.2699,115545.0
2017-10-05 12:40:00,19.0,19.03,18.99,19.03,87550.0,12.2699,12.2892,12.2634,12.2892,87550.0
2017-10-05 12:50:00,19.03,19.03,19.01,19.02,63834.0,12.2892,12.2892,12.2763,12.2828,63834.0
2017-10-05 13:00:00,19.02,19.04,19.01,19.04,68019.0,12.2828,12.2957,12.2763,12.2957,68019.0
2017-10-05 13:10:00,19.04,19.06,19.02,19.05,144617.0,12.2957,12.3086,12.2828,12.3022,144617.0
2017-10-05 13:20:00,19.05,19.06,19.05,19.05,46216.0,12.3022,12.3086,12.3022,12.3022,46216.0
2017-10-05 13:30:00,19.06,19.06,19.03,19.05,146241.0,12.3086,12.3086,12.2892,12.3022,146241.0
2017-10-05 13:40:00,19.05,19.08,19.04,19.05,119828.0,12.3022,12.3215,12.2957,12.3022,119828.0
2017-10-05 13:50:00,19.05,19.11,19.05,19.11,176287.0,12.3022,12.3409,12.3022,12.3409,176287.0
2017-10-05 14:00:00,19.11,19.11,19.07,19.08,356844.0,12.3409,12.3409,12.3151,12.3215,356844.0
2017-10-05 14:10:00,19.08,19.11,19.06,19.11,172721.0,12.3215,12.3409,12.3086,12.3409,172721.0
2017-10-05 14:20:00,19.11,19.12,19.1,19.11,126881.0,12.3409,12.3474,12.3344,12.3409,126881.0
2017-10-05 14:30:00,19.1,19.13,19.09,19.12,212439.0,12.3344,12.3538,12.328,12.3474,212439.0
2017-10-05 14:40:00,19.12,19.12,19.07,19.11,170476.0,12.3474,12.3474,12.3151,12.3409,170476.0
2017-10-05 14:50:00,19.11,19.11,19.09,19.11,173252.0,12.3409,12.3409,12.328,12.3409,173252.0
2017-10-05 15:00:00,19.11,19.13,19.1,19.1,122433.0,12.3409,12.3538,12.3344,12.3344,122433.0
2017-10-05 15:10:00,19.1,19.11,19.09,19.09,255212.0,12.3344,12.3409,12.328,12.328,255212.0
2017-10-05 15:20:00,19.1,19.11,19.08,19.09,281870.0,12.3344,12.3409,12.3215,12.328,281870.0
2017-10-05 15:30:00,19.08,19.1,19.08,19.1,505701.0,12.3215,12.3344,12.3215,12.3344,505701.0
2017-10-05 15:40:00,19.1,19.1,19.09,19.1,310751.0,12.3344,12.3344,12.328,12.3344,310751.0
2017-10-05 15:50:00,19.09,19.12,19.09,19.1,1651598.0,12.328,12.3474,12.328,12.3344,1651598.0
2017-10-06 09:30:00,18.95,19.06,18.95,19.0,449468.0,12.2376,12.3086,12.2376,12.2699,449468.0
2017-10-06 09:40:00,19.0,19.0,18.85,18.93,454949.0,12.2699,12.2699,12.173,12.2247,454949.0
2017-10-06 09:50:00,18.93,18.96,18.9,18.95,230063.0,12.2247,12.244,12.2053,12.2376,230063.0
2017-10-06 10:00:00,18.94,18.95,18.85,18.86,327485.0,12.2311,12.2376,12.173,12.1795,327485.0
2017-10-06 10:10:00,18.86,18.86,18.81,18.84,181591.0,12.1795,12.1795,12.1472,12.1665,181591.0
2017-10-06 10:20:00,18.84,18.84,18.79,18.82,188080.0,12.1665,12.1665,12.1343,12.1536,188080.0
2017-10-06 10:30:00,18.82,18.84,18.81,18.81,117247.0,12.1536,12.1665,12.1472,12.1472,117247.0
2017-10-06 10:40:00,18.82,18.86,18.81,18.84,302842.0,12.1536,12.1795,12.1472,12.1665,302842.0
2017-10-06 10:50:00,18.83,18.86,18.82,18.83,217680.0,12.1601,12.1795,12.1536,12.1601,217680.0
2017-10-06 11:00:00,18.82,18.86,18.82,18.86,206535.0,12.1536,12.1795,12.1536,12.1795,206535.0
2017-10-06 11:10:00,18.86,18.88,18.83,18.88,122307.0,12.1795,12.1924,12.1601,12.1924,122307.0
2017-10-06 11:20:00,18.88,18.89,18.86,18.89,212726.0,12.1924,12.1988,12.1795,12.1988,212726.0
2017-10-06 11:30:00,18.89,18.92,18.88,18.91,225582.0,12.1988,12.2182,12.1924,12.2117,225582.0
2017-10-06 11:40:00,18.92,18.93,18.9,18.93,88394.0,12.2182,12.2247,12.2053,12.2247,88394.0
2017-10-06 11:50:00,18.92,18.94,18.9,18.9,144377.0,12.2182,12.2311,12.2053,12.2053,144377.0
2017-10-06 12:00:00,18.91,18.92,18.89,18.89,253768.0,12.2117,12.2182,12.1988,12.1988,253768.0
2017-10-06 12:10:00,18.89,18.9,18.87,18.89,62480.0,12.1988,12.2053,12.1859,12.1988,62480.0
2017-10-06 12:20:00,18.89,18.89,18.85,18.87,75333.0,12.1988,12.1988,12.173,12.1859,75333.0
2017-10-06 12:30:00,18.87,18.9,18.86,18.9,163032.0,12.1859,12.2053,12.1795,12.2053,163032.0
2017-10-06 12:40:00,18.9,18.93,18.88,18.89,385663.0,12.2053,12.2247,12.1924,12.1988,385663.0
2017-10-06 12:50:00,18.88,18.91,18.88,18.9,87506.0,12.1924,12.2117,12.1924,12.2053,87506.0
2017-10-06 13:00:00,18.9,18.95,18.89,18.92,211082.0,12.2053,12.2376,12.1988,12.2182,211082.0
2017-10-06 13:10:00,18.93,18.96,18.92,18.96,145107.0,12.2247,12.244,12.2182,12.244,145107.0
2017-10-06 13:20:00,18.96,18.97,18.95,18.97,100283.0,12.244,12.2505,12.2376,12.2505,100283.0
2017-10-06 13:30:00,18.97,18.99,18.96,18.96,293965.0,12.2505,12.2634,12.244,12.244,293965.0
2017-10-06 13:40:00,18.96,18.97,18.95,18.95,106125.0,12.244,12.2505,12.2376,12.2376,106125.0
2017-10-06 13:50:00,18.95,19.0,18.95,18.98,200189.0,12.2376,12.2699,12.2376,12.257,200189.0
2017-10-06 14:00:00,18.98,19.0,18.96,18.99,242671.0,12.257,12.2699,12.244,12.2634,242671.0
2017-10-06 14:10:00,18.98,19.01,18.97,19.01,178407.0,12.257,12.2763,12.2505,12.2763,178407.0
2017-10-06 14:20:00,19.01,19.01,18.98,18.99,136320.0,12.2763,12.2763,12.257,12.2634,136320.0
2017-10-06 14:30:00,18.99,19.01,18.98,18.98,176484.0,12.2634,12.2763,12.257,12.257,176484.0
2017-10-06 14:40:00,18.98,18.99,18.97,18.98,148546.0,12.257,12.2634,12.2505,12.257,148546.0
2017-10-06 14:50:00,18.99,18.99,18.95,18.96,201379.0,12.2634,12.2634,12.2376,12.244,201379.0
2017-10-06 15:00:00,18.96,18.97,18.96,18.96,117208.0,12.244,12.2505,12.244,12.244,117208.0
2017-10-06 15:10:00,18.97,18.99,18.96,18.97,159618.0,12.2505,12.2634,12.244,12.2505,159618.0
2017-10-06 15:20:00,18.98,19.0,18.96,19.0,241425.0,12.257,12.2699,12.244,12.2699,241425.0
2017-10-06 15:30:00,19.0,19.0,18.98,18.98,189081.0,12.2699,12.2699,12.257,12.257,189081.0
2017-10-06 15:40:00,18.98,19.01,18.98,19.01,267655.0,12.257,12.2763,12.257,12.2763,267655.0
2017-10-06 15:50:00,19.01,19.02,18.99,19.02,735020.0,12.2763,12.2828,12.2634,12.2828,735020.0
2017-10-09 09:30:00,19.02,19.09,19.0,19.08,166424.0,12.2828,12.328,12.2699,12.3215,166424.0
2017-10-09 09:40:00,19.08,19.1,19.04,19.07,316142.0,12.3215,12.3344,12.2957,12.3151,316142.0
2017-10-09 09:50:00,19.07,19.1,19.05,19.09,125375.0,12.3151,12.3344,12.3022,12.328,125375.0
2017-10-09 10:00:00,19.09,19.14,19.07,19.13,274845.0,12.328,12.3603,12.3151,12.3538,274845.0
2017-10-09 10:10:00,19.14,19.17,19.12,19.14,256514.0,12.3603,12.3797,12.3474,12.3603,256514.0
2017-10-09 10:20:00,19.14,19.15,19.11,19.15,104091.0,12.3603,12.3667,12.3409,12.3667,104091.0
2017-10-09 10:30:00,19.15,19.17,19.11,19.16,164702.0,12.3667,12.3797,12.3409,12.3732,164702.0
2017-10-09 10:40:00,19.17,19.17,19.14,19.16,93409.0,12.3797,12.3797,12.3603,12.3732,93409.0
2017-10-09 10:50:00,19.16,19.16,19.1,19.12,184814.0,12.3732,12.3732,12.3344,12.3474,184814.0
2017-10-09 11:00:00,19.11,19.12,19.08,19.08,75840.0,12.3409,12.3474,12.3215,12.3215,75840.0
2017-10-09 11:10:00,19.08,19.12,19.08,19.1,67405.0,12.3215,12.3474,12.3215,12.3344,67405.0
2017-10-09 11:20:00,19.11,19.12,19.08,19.12,108848.0,12.3409,12.3474,12.3215,12.3474,108848.0
2017-10-09 11:30:00,19.12,19.12,19.1,19.11,86239.0,12.3474,12.3474,12.3344,12.3409,86239.0
2017-10-09 11:40:00,19.1,19.11,19.08,19.09,125521.0,12.3344,12.3409,12.3215,12.328,125521.0
2017-10-09 11:50:00,19.08,19.11,19.07,19.09,98754.0,12.3215,12.3409,12.3151,12.328,98754.0
2017-10-09 12:00:00,19.1,19.1,19.07,19.08,79814.0,12.3344,12.3344,12.3151,12.3215,79814.0
2017-10-09 12:10:00,19.07,19.11,19.07,19.11,100523.0,12.3151,12.3409,12.3151,12.3409,100523.0
2017-10-09 12:20:00,19.11,19.12,19.09,19.09,48369.0,12.3409,12.3474,12.328,12.328,48369.0
2017-10-09 12:30:00,19.1,19.11,19.08,19.1,74608.0,12.3344,12.3409,12.3215,12.3344,74608.0
2017-10-09 12:40:00,19.1,19.11,19.09,19.11,70611.0,12.3344,12.3409,12.328,12.3409,70611.0
2017-10-09 12:50:00,19.11,19.11,19.08,19.1,139667.0,12.3409,12.3409,12.3215,12.3344,139667.0
2017-10-09 13:00:00,19.1,19.11,19.07,19.07,133356.0,12.3344,12.3409,12.3151,12.3151,133356.0
2017-10-09 13:10:00,19.07,19.08,19.04,19.05,108149.0,12.3151,12.3215,12.2957,12.3022,108149.0
2017-10-09 13:20:00,19.05,19.06,19.04,19.06,51273.0,12.3022,12.3086,12.2957,12.3086,51273.0
2017-10-09 13:30:00,19.05,19.06,19.02,19.03,79794.0,12.3022,12.3086,12.2828,12.2892,79794.0
2017-10-09 13:40:00,19.02,19.05,19.02,19.03,58534.0,12.2828,12.3022,12.2828,12.2892,58534.0
2017-10-09 13:50:00,19.03,19.06,19.03,19.06,47372.0,12.2892,12.3086,12.2892,12.3086,47372.0
2017-10-09 14:00:00,19.05,19.06,19.02,19.03,123262.0,12.3022,12.3086,12.2828,12.2892,123262.0
2017-10-09 14:10:00,19.03,19.05,19.02,19.02,83406.0,12.2892,12.3022,12.2828,12.2828,83406.0
2017-10-09 14:20:00,19.02,19.04,19.01,19.04,77278.0,12.2828,12.2957,12.2763,12.2957,77278.0
2017-10-09 14:30:00,19.04,19.04,19.02,19.02,51435.0,12.2957,12.2957,12.2828,12.2828,51435.0
2017-10-09 14:40:00,19.02,19.03,19.0,19.02,82821.0,12.2828,12.2892,12.2699,12.2828,82821.0
2017-10-09 14:50:00,19.01,19.02,19.01,19.02,34584.0,12.2763,12.2828,12.2763,12.2828,34584.0
2017-10-09 15:00:00,19.01,19.02,19.01,19.01,99763.0,12.2763,12.2828,12.2763,12.2763,99763.0
2017-10-09 15:10:00,19.02,19.02,19.0,19.01,83731.0,12.2828,12.2828,12.2699,12.2763,83731.0
2017-10-09 15:20:00,19.01,19.03,19.0,19.03,126002.0,12.2763,12.2892,12.2699,12.2892,126002.0
2017-10-09 15:30:00,19.03,19.03,19.0,19.0,218652.0,12.2892,12.2892,12.2699,12.2699,218652.0
2017-10-09 15:40:00,19.01,19.01,19.0,19.01,177971.0,12.2763,12.2763,12.2699,12.2763,177971.0
2017-10-09 15:50:00,19.01,19.04,19.0,19.04,470097.0,12.2763,12.2957,12.2699,12.2957,470097.0
2017-10-10 09:30:00,19.1,19.15,19.07,19.1,338230.0,12.3344,12.3667,12.3151,12.3344,338230.0
2017-10-10 09:40:00,19.11,19.12,19.07,19.07,370166.0,12.3409,12.3474,12.3151,12.3151,370166.0
2017-10-10 09:50:00,19.07,19.11,19.07,19.1,108305.0,12.3151,12.3409,12.3151,12.3344,108305.0
2017-10-10 10:00:00,19.09,19.1,19.03,19.07,159177.0,12.328,12.3344,12.2892,12.3151,159177.0
2017-10-10 10:10:00,19.07,19.07,19.04,19.07,149678.0,12.3151,12.3151,12.2957,12.3151,149678.0
2017-10-10 10:20:00,19.07,19.09,19.06,19.09,170115.0,12.3151,12.328,12.3086,12.328,170115.0
2017-10-10 10:30:00,19.09,19.09,19.06,19.07,158115.0,12.328,12.328,12.3086,12.3151,158115.0
2017-10-10 10:40:00,19.07,19.1,19.06,19.1,102189.0,12.3151,12.3344,12.3086,12.3344,102189.0
2017-10-10 10:50:00,19.1,19.11,19.08,19.09,100928.0,12.3344,12.3409,12.3215,12.328,100928.0
2017-10-10 11:00:00,19.09,19.1,19.07,19.08,115717.0,12.328,12.3344,12.3151,12.3215,115717.0
2017-10-10 11:10:00,19.09,19.09,19.08,19.09,41040.0,12.328,12.328,12.3215,12.328,41040.0
2017-10-10 11:20:00,19.09,19.11,19.08,19.09,163549.0,12.328,12.3409,12.3215,12.328,163549.0
2017-10-10 11:30:00,19.09,19.1,19.07,19.07,122775.0,12.328,12.3344,12.3151,12.3151,122775.0
2017-10-10 11:40:00,19.07,19.1,19.07,19.08,88142.0,12.3151,12.3344,12.3151,12.3215,88142.0
2017-10-10 11:50:00,19.08,19.1,19.07,19.08,83711.0,12.3215,12.3344,12.3151,12.3215,83711.0
2017-10-10 12:00:00,19.08,19.09,19.06,19.09,96016.0,12.3215,12.328,12.3086,12.328,96016.0
2017-10-10 12:10:00,19.09,19.11,19.08,19.09,105164.0,12.328,12.3409,12.3215,12.328,105164.0
2017-10-10 12:20:00,19.09,19.09,19.07,19.09,50746.0,12.328,12.328,12.3151,12.328,50746.0
2017-10-10 12:30:00,19.09,19.11,19.08,19.1,95379.0,12.328,12.3409,12.3215,12.3344,95379.0
2017-10-10 12:40:00,19.1,19.11,19.08,19.1,97474.0,12.3344,12.3409,12.3215,12.3344,97474.0
2017-10-10 12:50:00,19.1,19.11,19.09,19.09,87061.0,12.3344,12.3409,12.328,12.328,87061.0
2017-10-10 13:00:00,19.1,19.11,19.09,19.1,64089.0,12.3344,12.3409,12.328,12.3344,64089.0
2017-10-10 13:10:00,19.1,19.1,19.05,19.07,101676.0,12.3344,12.3344,12.3022,12.3151,101676.0
2017-10-10 13:20:00,19.07,19.08,19.06,19.08,53545.0,12.3151,12.3215,12.3086,12.3215,53545.0
2017-10-10 13:30:00,19.07,19.09,19.06,19.07,83953.0,12.3151,12.328,12.3086,12.3151,83953.0
2017-10-10 13:40:00,19.08,19.08,19.06,19.07,80889.0,12.3215,12.3215,12.3086,12.3151,80889.0
2017-10-10 13:50:00,19.07,19.07,19.03,19.05,96889.0,12.3151,12.3151,12.2892,12.3022,96889.0
2017-10-10 14:00:00,19.05,19.06,19.02,19.03,101583.0,12.3022,12.3086,12.2828,12.2892,101583.0
2017-10-10 14:10:00,19.03,19.04,19.02,19.04,69869.0,12.2892,12.2957,12.2828,12.2957,69869.0
2017-10-10 14:20:00,19.04,19.04,19.03,19.04,73158.0,12.2957,12.2957,12.2892,12.2957,73158.0
2017-10-10 14:30:00,19.03,19.04,19.01,19.03,151205.0,12.2892,12.2957,12.2763,12.2892,151205.0
2017-10-10 14:40:00,19.02,19.03,19.01,19.02,96067.0,12.2828,12.2892,12.2763,12.2828,96067.0
2017-10-10 14:50:00,19.03,19.03,19.02,19.03,62037.0,12.2892,12.2892,12.2828,12.2892,62037.0
2017-10-10 15:00:00,19.03,19.03,19.0,19.02,273245.0,12.2892,12.2892,12.2699,12.2828,273245.0
2017-10-10 15:10:00,19.02,19.02,19.0,19.01,150689.0,12.2828,12.2828,12.2699,12.2763,150689.0
2017-10-10 15:20:00,19.01,19.01,18.96,18.98,222492.0,12.2763,12.2763,12.244,12.257,222492.0
2017-10-10 15:30:00,18.98,19.0,18.98,18.98,209740.0,12.257,12.2699,12.257,12.257,209740.0
2017-10-10 15:40:00,18.98,18.99,18.96,18.98,331934.0,12.257,12.2634,12.244,12.257,331934.0
2017-10-10 15:50:00,18.98,18.98,18.94,18.96,947578.0,12.257,12.257,12.2311,12.244,947578.0
2017-10-11 09:30:00,18.98,19.04,18.96,19.0,267218.0,12.257,12.2957,12.244,12.2699,267218.0
2017-10-11 09:40:00,19.0,19.01,18.98,18.99,233678.0,12.2699,12.2763,12.257,12.2634,233678.0
2017-10-11 09:50:00,18.98,19.03,18.96,18.96,128939.0,12.257,12.2892,12.244,12.244,128939.0
2017-10-11 10:00:00,18.96,18.99,18.94,18.97,719654.0,12.244,12.2634,12.2311,12.2505,719654.0
2017-10-11 10:10:00,18.96,19.01,18.95,19.01,427501.0,12.244,12.2763,12.2376,12.2763,427501.0
2017-10-11 10:20:00,19.01,19.04,19.0,19.04,419216.0,12.2763,12.2957,12.2699,12.2957,419216.0
2017-10-11 10:30:00,19.04,19.07,19.03,19.03,464697.0,12.2957,12.3151,12.2892,12.2892,464697.0
2017-10-11 10:40:00,19.03,19.05,19.02,19.05,220808.0,12.2892,12.3022,12.2828,12.3022,220808.0
2017-10-11 10:50:00,19.05,19.05,19.04,19.04,194573.0,12.3022,12.3022,12.2957,12.2957,194573.0
2017-10-11 11:00:00,19.04,19.06,19.03,19.05,314367.0,12.2957,12.3086,12.2892,12.3022,314367.0
2017-10-11 11:10:00,19.05,19.05,19.02,19.05,326981.0,12.3022,12.3022,12.2828,12.3022,326981.0
2017-10-11 11:20:00,19.05,19.05,19.01,19.02,266811.0,12.3022,12.3022,12.2763,12.2828,266811.0
2017-10-11 11:30:00,19.02,19.02,19.0,19.02,179220.0,12.2828,12.2828,12.2699,12.2828,179220.0
2017-10-11 11:40:00,19.01,19.06,19.0,19.06,164210.0,12.2763,12.3086,12.2699,12.3086,164210.0
2017-10-11 11:50:00,19.05,19.06,19.02,19.03,118539.0,12.3022,12.3086,12.2828,12.2892,118539.0
2017-10-11 12:00:00,19.03,19.05,19.01,19.03,260037.0,12.2892,12.3022,12.2763,12.2892,260037.0
2017-10-11 12:10:00,19.02,19.03,19.0,19.03,133728.0,12.2828,12.2892,12.2699,12.2892,133728.0
2017-10-11 12:20:00,19.03,19.04,19.02,19.04,141416.0,12.2892,12.2957,12.2828,12.2957,141416.0
2017-10-11 12:30:00,19.04,19.04,19.01,19.02,159508.0,12.2957,12.2957,12.2763,12.2828,159508.0
2017-10-11 12:40:00,19.03,19.03,19.0,19.0,124494.0,12.2892,12.2892,12.2699,12.2699,124494.0
2017-10-11 12:50:00,19.01,19.01,18.98,18.99,187081.0,12.2763,12.2763,12.257,12.2634,187081.0
2017-10-11 13:00:00,18.98,19.0,18.97,19.0,133515.0,12.257,12.2699,12.2505,12.2699,133515.0
2017-10-11 13:10:00,19.0,19.01,18.99,19.0,126730.0,12.2699,12.2763,12.2634,12.2699,126730.0
2017-10-11 13:20:00,19.0,19.04,18.99,19.04,103540.0,12.2699,12.2957,12.2634,12.2957,103540.0
2017-10-11 13:30:00,19.04,19.04,19.01,19.02,150793.0,12.2957,12.2957,12.2763,12.2828,150793.0
2017-10-11 13:40:00,19.03,19.03,19.01,19.02,53273.0,12.2892,12.2892,12.2763,12.2828,53273.0
2017-10-11 13:50:00,19.01,19.03,19.01,19.01,132919.0,12.2763,12.2892,12.2763,12.2763,132919.0
2017-10-11 14:00:00,19.02,19.03,19.01,19.02,90544.0,12.2828,12.2892,12.2763,12.2828,90544.0
2017-10-11 14:10:00,19.03,19.04,19.0,19.04,146791.0,12.2892,12.2957,12.2699,12.2957,146791.0
2017-10-11 14:20:00,19.04,19.04,19.02,19.03,66563.0,12.2957,12.2957,12.2828,12.2892,66563.0
2017-10-11 14:30:00,19.03,19.03,19.01,19.02,135730.0,12.2892,12.2892,12.2763,12.2828,135730.0
2017-10-11 14:40:00,19.03,19.04,19.01,19.04,122652.0,12.2892,12.2957,12.2763,12.2957,122652.0
2017-10-11 14:50:00,19.04,19.04,19.02,19.02,73656.0,12.2957,12.2957,12.2828,12.2828,73656.0
2017-10-11 15:00:00,19.02,19.03,19.02,19.02,59444.0,12.2828,12.2892,12.2828,12.2828,59444.0
2017-10-11 15:10:00,19.02,19.05,19.02,19.05,102082.0,12.2828,12.3022,12.2828,12.3022,102082.0
2017-10-11 15:20:00,19.04,19.05,19.02,19.04,269535.0,12.2957,12.3022,12.2828,12.2957,269535.0
2017-10-11 15:30:00,19.05,19.05,19.03,19.04,140970.0,12.3022,12.3022,12.2892,12.2957,140970.0
2017-10-11 15:40:00,19.04,19.04,19.02,19.03,182681.0,12.2957,12.2957,12.2828,12.2892,182681.0
2017-10-11 15:50:00,19.03,19.05,19.01,19.04,791260.0,12.2892,12.3022,12.2763,12.2957,791260.0
2017-10-12 09:30:00,18.92,18.97,18.89,18.91,266029.0,12.2182,12.2505,12.1988,12.2117,266029.0
2017-10-12 09:40:00,18.91,18.93,18.84,18.86,175591.0,12.2117,12.2247,12.1665,12.1795,175591.0
2017-10-12 09:50:00,18.85,18.89,18.82,18.89,157615.0,12.173,12.1988,12.1536,12.1988,157615.0
2017-10-12 10:00:00,18.88,18.98,18.88,18.98,200355.0,12.1924,12.257,12.1924,12.257,200355.0
2017-10-12 10:10:00,18.98,19.0,18.96,18.96,149920.0,12.257,12.2699,12.244,12.244,149920.0
2017-10-12 10:20:00,18.96,18.96,18.92,18.93,163807.0,12.244,12.244,12.2182,12.2247,163807.0
2017-10-12 10:30:00,18.94,18.95,18.92,18.94,107127.0,12.2311,12.2376,12.2182,12.2311,107127.0
2017-10-12 10:40:00,18.93,18.94,18.9,18.91,55763.0,12.2247,12.2311,12.2053,12.2117,55763.0
2017-10-12 10:50:00,18.91,18.92,18.87,18.87,96067.0,12.2117,12.2182,12.1859,12.1859,96067.0
2017-10-12 11:00:00,18.88,18.92,18.87,18.91,154013.0,12.1924,12.2182,12.1859,12.2117,154013.0
2017-10-12 11:10:00,18.91,18.92,18.88,18.89,90429.0,12.2117,12.2182,12.1924,12.1988,90429.0
2017-10-12 11:20:00,18.89,18.89,18.87,18.88,48119.0,12.1988,12.1988,12.1859,12.1924,48119.0
2017-10-12 11:30:00,18.87,18.89,18.86,18.87,85852.0,12.1859,12.1988,12.1795,12.1859,85852.0
2017-10-12 11:40:00,18.87,18.9,18.86,18.9,131586.0,12.1859,12.2053,12.1795,12.2053,131586.0
2017-10-12 11:50:00,18.89,18.92,18.89,18.91,71046.0,12.1988,12.2182,12.1988,12.2117,71046.0
2017-10-12 12:00:00,18.91,18.92,18.89,18.89,134851.0,12.2117,12.2182,12.1988,12.1988,134851.0
2017-10-12 12:10:00,18.89,18.9,18.89,18.89,56384.0,12.1988,12.2053,12.1988,12.1988,56384.0
2017-10-12 12:20:00,18.89,18.91,18.88,18.88,114643.0,12.1988,12.2117,12.1924,12.1924,114643.0
2017-10-12 12:30:00,18.88,18.91,18.88,18.89,98400.0,12.1924,12.2117,12.1924,12.1988,98400.0
2017-10-12 12:40:00,18.89,18.91,18.86,18.87,92004.0,12.1988,12.2117,12.1795,12.1859,92004.0
2017-10-12 12:50:00,18.88,18.88,18.86,18.86,53413.0,12.1924,12.1924,12.1795,12.1795,53413.0
2017-10-12 13:00:00,18.86,18.89,18.86,18.87,96998.0,12.1795,12.1988,12.1795,12.1859,96998.0
2017-10-12 13:10:00,18.88,18.89,18.87,18.87,83693.0,12.1924,12.1988,12.1859,12.1859,83693.0
2017-10-12 13:20:00,18.87,18.88,18.86,18.87,183659.0,12.1859,12.1924,12.1795,12.1859,183659.0
2017-10-12 13:30:00,18.87,18.89,18.87,18.88,114320.0,12.1859,12.1988,12.1859,12.1924,114320.0
2017-10-12 13:40:00,18.89,18.89,18.87,18.88,148031.0,12.1988,12.1988,12.1859,12.1924,148031.0
2017-10-12 13:50:00,18.87,18.88,18.85,18.86,145489.0,12.1859,12.1924,12.173,12.1795,145489.0
2017-10-12 14:00:00,18.86,18.87,18.82,18.82,215517.0,12.1795,12.1859,12.1536,12.1536,215517.0
2017-10-12 14:10:00,18.82,18.84,18.82,18.84,92503.0,12.1536,12.1665,12.1536,12.1665,92503.0
2017-10-12 14:20:00,18.84,18.84,18.81,18.83,125345.0,12.1665,12.1665,12.1472,12.1601,125345.0
2017-10-12 14:30:00,18.82,18.84,18.81,18.84,115683.0,12.1536,12.1665,12.1472,12.1665,115683.0
2017-10-12 14:40:00,18.84,18.84,18.81,18.81,136569.0,12.1665,12.1665,12.1472,12.1472,136569.0
2017-10-12 14:50:00,18.81,18.83,18.79,18.81,246632.0,12.1472,12.1601,12.1343,12.1472,246632.0
2017-10-12 15:00:00,18.81,18.83,18.8,18.82,158593.0,12.1472,12.1601,12.1407,12.1536,158593.0
2017-10-12 15:10:00,18.82,18.85,18.82,18.85,108795.0,12.1536,12.173,12.1536,12.173,108795.0
2017-10-12 15:20:00,18.85,18.86,18.84,18.86,84014.0,12.173,12.1795,12.1665,12.1795,84014.0
2017-10-12 15:30:00,18.86,18.89,18.85,18.89,264538.0,12.1795,12.1988,12.173,12.1988,264538.0
2017-10-12 15:40:00,18.89,18.89,18.87,18.88,260437.0,12.1988,12.1988,12.1859,12.1924,260437.0
2017-10-12 15:50:00,18.89,18.89,18.86,18.88,746294.0,12.1988,12.1988,12.1795,12.1924,746294.0
2017-10-13 09:30:00,19.0,19.01,18.95,18.98,248204.0,12.2699,12.2763,12.2376,12.257,248204.0
2017-10-13 09:40:00,18.98,18.98,18.86,18.86,167173.0,12.257,12.257,12.1795,12.1795,167173.0
2017-10-13 09:50:00,18.85,18.86,18.77,18.79,171223.0,12.173,12.1795,12.1213,12.1343,171223.0
2017-10-13 10:00:00,18.79,18.84,18.78,18.84,165964.0,12.1343,12.1665,12.1278,12.1665,165964.0
2017-10-13 10:10:00,18.84,18.86,18.82,18.86,150734.0,12.1665,12.1795,12.1536,12.1795,150734.0
2017-10-13 10:20:00,18.86,18.89,18.84,18.89,159119.0,12.1795,12.1988,12.1665,12.1988,159119.0
2017-10-13 10:30:00,18.89,18.9,18.86,18.88,157893.0,12.1988,12.2053,12.1795,12.1924,157893.0
2017-10-13 10:40:00,18.88,18.91,18.86,18.87,166427.0,12.1924,12.2117,12.1795,12.1859,166427.0
2017-10-13 10:50:00,18.87,18.88,18.86,18.88,108558.0,12.1859,12.1924,12.1795,12.1924,108558.0
2017-10-13 11:00:00,18.88,18.91,18.87,18.9,71957.0,12.1924,12.2117,12.1859,12.2053,71957.0
2017-10-13 11:10:00,18.89,18.91,18.88,18.89,122453.0,12.1988,12.2117,12.1924,12.1988,122453.0
2017-10-13 11:20:00,18.89,18.91,18.85,18.85,136490.0,12.1988,12.2117,12.173,12.173,136490.0
2017-10-13 11:30:00,18.86,18.86,18.8,18.81,144608.0,12.1795,12.1795,12.1407,12.1472,144608.0
2017-10-13 11:40:00,18.8,18.82,18.8,18.82,103136.0,12.1407,12.1536,12.1407,12.1536,103136.0
2017-10-13 11:50:00,18.81,18.82,18.78,18.78,90374.0,12.1472,12.1536,12.1278,12.1278,90374.0
2017-10-13 12:00:00,18.78,18.8,18.78,18.79,75147.0,12.1278,12.1407,12.1278,12.1343,75147.0
2017-10-13 12:10:00,18.79,18.8,18.78,18.8,83376.0,12.1343,12.1407,12.1278,12.1407,83376.0
2017-10-13 12:20:00,18.8,18.8,18.79,18.8,68922.0,12.1407,12.1407,12.1343,12.1407,68922.0
2017-10-13 12:30:00,18.8,18.81,18.79,18.8,84268.0,12.1407,12.1472,12.1343,12.1407,84268.0
2017-10-13 12:40:00,18.8,18.83,18.79,18.83,133492.0,12.1407,12.1601,12.1343,12.1601,133492.0
2017-10-13 12:50:00,18.83,18.85,18.82,18.85,82944.0,12.1601,12.173,12.1536,12.173,82944.0
2017-10-13 13:00:00,18.85,18.86,18.83,18.84,67681.0,12.173,12.1795,12.1601,12.1665,67681.0
2017-10-13 13:10:00,18.83,18.84,18.81,18.84,58562.0,12.1601,12.1665,12.1472,12.1665,58562.0
2017-10-13 13:20:00,18.84,18.85,18.83,18.84,63971.0,12.1665,12.173,12.1601,12.1665,63971.0
2017-10-13 13:30:00,18.84,18.84,18.82,18.84,126371.0,12.1665,12.1665,12.1536,12.1665,126371.0
2017-10-13 13:40:00,18.84,18.85,18.83,18.85,75306.0,12.1665,12.173,12.1601,12.173,75306.0
2017-10-13 13:50:00,18.85,18.85,18.82,18.82,147157.0,12.173,12.173,12.1536,12.1536,147157.0
2017-10-13 14:00:00,18.83,18.84,18.82,18.83,67506.0,12.1601,12.1665,12.1536,12.1601,67506.0
2017-10-13 14:10:00,18.82,18.83,18.78,18.8,178185.0,12.1536,12.1601,12.1278,12.1407,178185.0
2017-10-13 14:20:00,18.8,18.8,18.78,18.79,118264.0,12.1407,12.1407,12.1278,12.1343,118264.0
2017-10-13 14:30:00,18.79,18.82,18.79,18.8,110719.0,12.1343,12.1536,12.1343,12.1407,110719.0
2017-10-13 14:40:00,18.81,18.81,18.8,18.8,70148.0,12.1472,12.1472,12.1407,12.1407,70148.0
2017-10-13 14:50:00,18.81,18.82,18.8,18.82,126131.0,12.1472,12.1536,12.1407,12.1536,126131.0
2017-10-13 15:00:00,18.82,18.82,18.8,18.8,62230.0,12.1536,12.1536,12.1407,12.1407,62230.0
2017-10-13 15:10:00,18.8,18.81,18.77,18.8,288329.0,12.1407,12.1472,12.1213,12.1407,288329.0
2017-10-13 15:20:00,18.8,18.8,18.77,18.78,94077.0,12.1407,12.1407,12.1213,12.1278,94077.0
2017-10-13 15:30:00,18.77,18.79,18.77,18.79,199249.0,12.1213,12.1343,12.1213,12.1343,199249.0
2017-10-13 15:40:00,18.79,18.79,18.78,18.79,191931.0,12.1343,12.1343,12.1278,12.1343,191931.0
2017-10-13 15:50:00,18.79,18.79,18.75,18.77,835209.0,12.1343,12.1343,12.1084,12.1213,835209.0
2017-10-16 09:30:00,18.91,18.94,18.83,18.88,247436.0,12.2117,12.2311,12.1601,12.1924,247436.0
2017-10-16 09:40:00,18.88,18.9,18.81,18.81,206819.0,12.1924,12.2053,12.1472,12.1472,206819.0
2017-10-16 09:50:00,18.82,18.85,18.81,18.84,107974.0,12.1536,12.173,12.1472,12.1665,107974.0
2017-10-16 10:00:00,18.84,18.88,18.83,18.85,190156.0,12.1665,12.1924,12.1601,12.173,190156.0
2017-10-16 10:10:00,18.85,18.86,18.83,18.83,215198.0,12.173,12.1795,12.1601,12.1601,215198.0
2017-10-16 10:20:00,18.83,18.83,18.81,18.81,92328.0,12.1601,12.1601,12.1472,12.1472,92328.0
2017-10-16 10:30:00,18.82,18.85,18.81,18.85,145542.0,12.1536,12.173,12.1472,12.173,145542.0
2017-10-16 10:40:00,18.84,18.84,18.81,18.83,117830.0,12.1665,12.1665,12.1472,12.1601,117830.0
2017-10-16 10:50:00,18.83,18.86,18.82,18.84,90624.0,12.1601,12.1795,12.1536,12.1665,90624.0
2017-10-16 11:00:00,18.84,18.85,18.83,18.83,66756.0,12.1665,12.173,12.1601,12.1601,66756.0
2017-10-16 11:10:00,18.84,18.85,18.82,18.82,113817.0,12.1665,12.173,12.1536,12.1536,113817.0
2017-10-16 11:20:00,18.82,18.83,18.8,18.82,132016.0,12.1536,12.1601,12.1407,12.1536,132016.0
2017-10-16 11:30:00,18.81,18.82,18.78,18.78,162595.0,12.1472,12.1536,12.1278,12.1278,162595.0
2017-10-16 11:40:00,18.79,18.79,18.75,18.77,207315.0,12.1343,12.1343,12.1084,12.1213,207315.0
2017-10-16 11:50:00,18.78,18.84,18.77,18.84,441259.0,12.1278,12.1665,12.1213,12.1665,441259.0
2017-10-16 12:00:00,18.83,18.84,18.83,18.84,193785.0,12.1601,12.1665,12.1601,12.1665,193785.0
2017-10-16 12:10:00,18.84,18.86,18.82,18.82,251373.0,12.1665,12.1795,12.1536,12.1536,251373.0
2017-10-16 12:20:00,18.82,18.82,18.79,18.81,90805.0,12.1536,12.1536,12.1343,12.1472,90805.0
2017-10-16 12:30:00,18.81,18.82,18.8,18.81,66286.0,12.1472,12.1536,12.1407,12.1472,66286.0
2017-10-16 12:40:00,18.82,18.82,18.79,18.82,97482.0,12.1536,12.1536,12.1343,12.1536,97482.0
2017-10-16 12:50:00,18.82,18.82,18.79,18.79,58747.0,12.1536,12.1536,12.1343,12.1343,58747.0
2017-10-16 13:00:00,18.79,18.81,18.78,18.78,77545.0,12.1343,12.1472,12.1278,12.1278,77545.0
2017-10-16 13:10:00,18.78,18.79,18.78,18.79,45413.0,12.1278,12.1343,12.1278,12.1343,45413.0
2017-10-16 13:20:00,18.79,18.81,18.78,18.8,142580.0,12.1343,12.1472,12.1278,12.1407,142580.0
2017-10-16 13:30:00,18.8,18.8,18.77,18.8,164121.0,12.1407,12.1407,12.1213,12.1407,164121.0
2017-10-16 13:40:00,18.8,18.8,18.79,18.8,44580.0,12.1407,12.1407,12.1343,12.1407,44580.0
2017-10-16 13:50:00,18.8,18.8,18.77,18.77,115325.0,12.1407,12.1407,12.1213,12.1213,115325.0
2017-10-16 14:00:00,18.78,18.78,18.77,18.78,55967.0,12.1278,12.1278,12.1213,12.1278,55967.0
2017-10-16 14:10:00,18.78,18.79,18.78,18.79,52046.0,12.1278,12.1343,12.1278,12.1343,52046.0
2017-10-16 14:20:00,18.79,18.79,18.78,18.79,49946.0,12.1343,12.1343,12.1278,12.1343,49946.0
2017-10-16 14:30:00,18.78,18.79,18.74,18.74,208517.0,12.1278,12.1343,12.102,12.102,208517.0
2017-10-16 14:40:00,18.74,18.77,18.74,18.76,136891.0,12.102,12.1213,12.102,12.1149,136891.0
2017-10-16 14:50:00,18.76,18.79,18.75,18.79,166641.0,12.1149,12.1343,12.1084,12.1343,166641.0
2017-10-16 15:00:00,18.79,18.79,18.76,18.77,145714.0,12.1343,12.1343,12.1149,12.1213,145714.0
2017-10-16 15:10:00,18.77,18.77,18.75,18.76,137506.0,12.1213,12.1213,12.1084,12.1149,137506.0
2017-10-16 15:20:00,18.75,18.77,18.75,18.77,113151.0,12.1084,12.1213,12.1084,12.1213,113151.0
2017-10-16 15:30:00,18.77,18.78,18.76,18.77,179838.0,12.1213,12.1278,12.1149,12.1213,179838.0
2017-10-16 15:40:00,18.77,18.8,18.76,18.8,305015.0,12.1213,12.1407,12.1149,12.1407,305015.0
2017-10-16 15:50:00,18.8,18.82,18.79,18.8,920175.0,12.1407,12.1536,12.1343,12.1407,920175.0
2017-10-17 09:30:00,18.64,18.7,18.64,18.65,1345284.0,12.0374,12.0761,12.0374,12.0438,1345284.0
2017-10-17 09:40:00,18.66,18.71,18.65,18.7,355138.0,12.0503,12.0826,12.0438,12.0761,355138.0
2017-10-17 09:50:00,18.71,18.75,18.7,18.73,446614.0,12.0826,12.1084,12.0761,12.0955,446614.0
2017-10-17 10:00:00,18.72,18.74,18.69,18.7,207404.0,12.089,12.102,12.0697,12.0761,207404.0
2017-10-17 10:10:00,18.7,18.73,18.68,18.69,183354.0,12.0761,12.0955,12.0632,12.0697,183354.0
2017-10-17 10:20:00,18.69,18.71,18.68,18.71,157236.0,12.0697,12.0826,12.0632,12.0826,157236.0
2017-10-17 10:30:00,18.71,18.71,18.66,18.68,162656.0,12.0826,12.0826,12.0503,12.0632,162656.0
2017-10-17 10:40:00,18.67,18.7,18.67,18.7,103512.0,12.0568,12.0761,12.0568,12.0761,103512.0
2017-10-17 10:50:00,18.7,18.7,18.65,18.66,162665.0,12.0761,12.0761,12.0438,12.0503,162665.0
2017-10-17 11:00:00,18.66,18.68,18.65,18.66,334899.0,12.0503,12.0632,12.0438,12.0503,334899.0
2017-10-17 11:10:00,18.66,18.67,18.65,18.66,142449.0,12.0503,12.0568,12.0438,12.0503,142449.0
2017-10-17 11:20:00,18.66,18.66,18.65,18.66,71169.0,12.0503,12.0503,12.0438,12.0503,71169.0
2017-10-17 11:30:00,18.66,18.66,18.65,18.66,211474.0,12.0503,12.0503,12.0438,12.0503,211474.0
2017-10-17 11:40:00,18.66,18.66,18.65,18.66,147851.0,12.0503,12.0503,12.0438,12.0503,147851.0
2017-10-17 11:50:00,18.66,18.66,18.65,18.66,142330.0,12.0503,12.0503,12.0438,12.0503,142330.0
2017-10-17 12:00:00,18.66,18.66,18.65,18.65,83088.0,12.0503,12.0503,12.0438,12.0438,83088.0
2017-10-17 12:10:00,18.65,18.66,18.65,18.65,73894.0,12.0438,12.0503,12.0438,12.0438,73894.0
2017-10-17 12:20:00,18.66,18.67,18.64,18.66,1011773.0,12.0503,12.0568,12.0374,12.0503,1011773.0
2017-10-17 12:30:00,18.66,18.66,18.63,18.64,676760.0,12.0503,12.0503,12.0309,12.0374,676760.0
2017-10-17 12:40:00,18.64,18.65,18.61,18.62,158136.0,12.0374,12.0438,12.018,12.0245,158136.0
2017-10-17 12:50:00,18.61,18.62,18.56,18.56,259989.0,12.018,12.0245,11.9857,11.9857,259989.0
2017-10-17 13:00:00,18.56,18.57,18.53,18.56,254351.0,11.9857,11.9922,11.9664,11.9857,254351.0
2017-10-17 13:10:00,18.56,18.57,18.54,18.57,256404.0,11.9857,11.9922,11.9728,11.9922,256404.0
2017-10-17 13:20:00,18.57,18.57,18.55,18.57,122845.0,11.9922,11.9922,11.9793,11.9922,122845.0
2017-10-17 13:30:00,18.57,18.58,18.56,18.56,115576.0,11.9922,11.9986,11.9857,11.9857,115576.0
2017-10-17 13:40:00,18.56,18.6,18.55,18.6,254604.0,11.9857,12.0116,11.9793,12.0116,254604.0
2017-10-17 13:50:00,18.6,18.62,18.59,18.6,342761.0,12.0116,12.0245,12.0051,12.0116,342761.0
2017-10-17 14:00:00,18.61,18.61,18.59,18.61,262818.0,12.018,12.018,12.0051,12.018,262818.0
2017-10-17 14:10:00,18.61,18.65,18.6,18.64,235572.0,12.018,12.0438,12.0116,12.0374,235572.0
2017-10-17 14:20:00,18.65,18.65,18.6,18.63,231739.0,12.0438,12.0438,12.0116,12.0309,231739.0
2017-10-17 14:30:00,18.63,18.65,18.62,18.65,136103.0,12.0309,12.0438,12.0245,12.0438,136103.0
2017-10-17 14:40:00,18.64,18.66,18.63,18.66,234658.0,12.0374,12.0503,12.0309,12.0503,234658.0
2017-10-17 14:50:00,18.66,18.67,18.65,18.65,157076.0,12.0503,12.0568,12.0438,12.0438,157076.0
2017-10-17 15:00:00,18.66,18.66,18.64,18.64,408534.0,12.0503,12.0503,12.0374,12.0374,408534.0
2017-10-17 15:10:00,18.64,18.66,18.64,18.64,248472.0,12.0374,12.0503,12.0374,12.0374,248472.0
2017-10-17 15:20:00,18.64,18.67,18.64,18.67,449029.0,12.0374,12.0568,12.0374,12.0568,449029.0
2017-10-17 15:30:00,18.67,18.68,18.66,18.66,313073.0,12.0568,12.0632,12.0503,12.0503,313073.0
2017-10-17 15:40:00,18.66,18.67,18.66,18.66,248939.0,12.0503,12.0568,12.0503,12.0503,248939.0
2017-10-17 15:50:00,18.66,18.68,18.66,18.67,810274.0,12.0503,12.0632,12.0503,12.0568,810274.0
2017-10-18 09:30:00,18.62,18.74,18.61,18.65,527910.0,12.0245,12.102,12.018,12.0438,527910.0
2017-10-18 09:40:00,18.64,18.65,18.57,18.62,403764.0,12.0374,12.0438,11.9922,12.0245,403764.0
2017-10-18 09:50:00,18.63,18.68,18.62,18.67,496992.0,12.0309,12.0632,12.0245,12.0568,496992.0
2017-10-18 10:00:00,18.68,18.73,18.67,18.71,523288.0,12.0632,12.0955,12.0568,12.0826,523288.0
2017-10-18 10:10:00,18.71,18.71,18.63,18.65,485701.0,12.0826,12.0826,12.0309,12.0438,485701.0
2017-10-18 10:20:00,18.65,18.7,18.64,18.69,217143.0,12.0438,12.0761,12.0374,12.0697,217143.0
2017-10-18 10:30:00,18.7,18.73,18.67,18.67,328989.0,12.0761,12.0955,12.0568,12.0568,328989.0
2017-10-18 10:40:00,18.67,18.69,18.62,18.68,190123.0,12.0568,12.0697,12.0245,12.0632,190123.0
2017-10-18 10:50:00,18.67,18.68,18.63,18.66,350002.0,12.0568,12.0632,12.0309,12.0503,350002.0
2017-10-18 11:00:00,18.67,18.67,18.63,18.64,282749.0,12.0568,12.0568,12.0309,12.0374,282749.0
2017-10-18 11:10:00,18.64,18.65,18.62,18.62,661706.0,12.0374,12.0438,12.0245,12.0245,661706.0
2017-10-18 11:20:00,18.63,18.63,18.58,18.6,292945.0,12.0309,12.0309,11.9986,12.0116,292945.0
2017-10-18 11:30:00,18.59,18.6,18.59,18.6,265040.0,12.0051,12.0116,12.0051,12.0116,265040.0
2017-10-18 11:40:00,18.6,18.61,18.52,18.58,545066.0,12.0116,12.018,11.9599,11.9986,545066.0
2017-10-18 11:50:00,18.57,18.59,18.56,18.58,315810.0,11.9922,12.0051,11.9857,11.9986,315810.0
2017-10-18 12:00:00,18.58,18.6,18.57,18.57,401680.0,11.9986,12.0116,11.9922,11.9922,401680.0
2017-10-18 12:10:00,18.57,18.58,18.57,18.57,179851.0,11.9922,11.9986,11.9922,11.9922,179851.0
2017-10-18 12:20:00,18.57,18.58,18.56,18.57,513665.0,11.9922,11.9986,11.9857,11.9922,513665.0
2017-10-18 12:30:00,18.57,18.58,18.56,18.56,175625.0,11.9922,11.9986,11.9857,11.9857,175625.0
2017-10-18 12:40:00,18.56,18.57,18.5,18.5,274383.0,11.9857,11.9922,11.947,11.947,274383.0
2017-10-18 12:50:00,18.5,18.58,18.47,18.57,711897.0,11.947,11.9986,11.9276,11.9922,711897.0
2017-10-18 13:00:00,18.57,18.59,18.57,18.58,226309.0,11.9922,12.0051,11.9922,11.9986,226309.0
2017-10-18 13:10:00,18.58,18.59,18.58,18.58,188677.0,11.9986,12.0051,11.9986,11.9986,188677.0
2017-10-18 13:20:00,18.58,18.61,18.58,18.6,405092.0,11.9986,12.018,11.9986,12.0116,405092.0
2017-10-18 13:30:00,18.6,18.62,18.59,18.62,335265.0,12.0116,12.0245,12.0051,12.0245,335265.0
2017-10-18 13:40:00,18.62,18.62,18.61,18.62,167894.0,12.0245,12.0245,12.018,12.0245,167894.0
2017-10-18 13:50:00,18.62,18.65,18.61,18.64,508931.0,12.0245,12.0438,12.018,12.0374,508931.0
2017-10-18 14:00:00,18.64,18.65,18.51,18.52,622878.0,12.0374,12.0438,11.9534,11.9599,622878.0
2017-10-18 14:10:00,18.52,18.59,18.52,18.56,255260.0,11.9599,12.0051,11.9599,11.9857,255260.0
2017-10-18 14:20:00,18.56,18.58,18.55,18.57,307129.0,11.9857,11.9986,11.9793,11.9922,307129.0
2017-10-18 14:30:00,18.57,18.59,18.54,18.55,382989.0,11.9922,12.0051,11.9728,11.9793,382989.0
2017-10-18 14:40:00,18.54,18.57,18.53,18.53,206349.0,11.9728,11.9922,11.9664,11.9664,206349.0
2017-10-18 14:50:00,18.53,18.55,18.53,18.54,139190.0,11.9664,11.9793,11.9664,11.9728,139190.0
2017-10-18 15:00:00,18.55,18.56,18.53,18.54,263765.0,11.9793,11.9857,11.9664,11.9728,263765.0
2017-10-18 15:10:00,18.54,18.62,18.54,18.6,621424.0,11.9728,12.0245,11.9728,12.0116,621424.0
2017-10-18 15:20:00,18.6,18.62,18.59,18.62,354699.0,12.0116,12.0245,12.0051,12.0245,354699.0
2017-10-18 15:30:00,18.62,18.63,18.6,18.6,340655.0,12.0245,12.0309,12.0116,12.0116,340655.0
2017-10-18 15:40:00,18.61,18.62,18.59,18.61,563834.0,12.018,12.0245,12.0051,12.018,563834.0
2017-10-18 15:50:00,18.61,18.62,18.58,18.6,2308852.0,12.018,12.0245,11.9986,12.0116,2308852.0
2017-10-19 09:30:00,18.51,18.73,18.5,18.63,789369.0,11.9534,12.0955,11.947,12.0309,789369.0
2017-10-19 09:40:00,18.63,18.75,18.6,18.73,1187213.0,12.0309,12.1084,12.0116,12.0955,1187213.0
2017-10-19 09:50:00,18.72,18.74,18.49,18.53,995150.0,12.089,12.102,11.9405,11.9664,995150.0
2017-10-19 10:00:00,18.54,18.61,18.47,18.47,422910.0,11.9728,12.018,11.9276,11.9276,422910.0
2017-10-19 10:10:00,18.48,18.61,18.47,18.56,438765.0,11.9341,12.018,11.9276,11.9857,438765.0
2017-10-19 10:20:00,18.55,18.56,18.5,18.51,292609.0,11.9793,11.9857,11.947,11.9534,292609.0
2017-10-19 10:30:00,18.51,18.53,18.46,18.48,298037.0,11.9534,11.9664,11.9211,11.9341,298037.0
2017-10-19 10:40:00,18.49,18.49,18.45,18.46,252373.0,11.9405,11.9405,11.9147,11.9211,252373.0
2017-10-19 10:50:00,18.46,18.51,18.46,18.49,127431.0,11.9211,11.9534,11.9211,11.9405,127431.0
2017-10-19 11:00:00,18.5,18.52,18.46,18.49,794159.0,11.947,11.9599,11.9211,11.9405,794159.0
2017-10-19 11:10:00,18.49,18.53,18.49,18.53,214972.0,11.9405,11.9664,11.9405,11.9664,214972.0
2017-10-19 11:20:00,18.53,18.53,18.5,18.51,132631.0,11.9664,11.9664,11.947,11.9534,132631.0
2017-10-19 11:30:00,18.51,18.51,18.46,18.46,214388.0,11.9534,11.9534,11.9211,11.9211,214388.0
2017-10-19 11:40:00,18.46,18.47,18.43,18.45,409662.0,11.9211,11.9276,11.9018,11.9147,409662.0
2017-10-19 11:50:00,18.45,18.46,18.42,18.43,265784.0,11.9147,11.9211,11.8953,11.9018,265784.0
2017-10-19 12:00:00,18.43,18.48,18.42,18.48,237914.0,11.9018,11.9341,11.8953,11.9341,237914.0
2017-10-19 12:10:00,18.48,18.48,18.46,18.47,197510.0,11.9341,11.9341,11.9211,11.9276,197510.0
2017-10-19 12:20:00,18.48,18.48,18.47,18.48,83472.0,11.9341,11.9341,11.9276,11.9341,83472.0
2017-10-19 12:30:00,18.47,18.48,18.45,18.46,125966.0,11.9276,11.9341,11.9147,11.9211,125966.0
2017-10-19 12:40:00,18.46,18.48,18.45,18.48,139990.0,11.9211,11.9341,11.9147,11.9341,139990.0
2017-10-19 12:50:00,18.48,18.54,18.47,18.53,726217.0,11.9341,11.9728,11.9276,11.9664,726217.0
2017-10-19 13:00:00,18.53,18.54,18.52,18.53,177396.0,11.9664,11.9728,11.9599,11.9664,177396.0
2017-10-19 13:10:00,18.53,18.55,18.5,18.55,410193.0,11.9664,11.9793,11.947,11.9793,410193.0
2017-10-19 13:20:00,18.55,18.59,18.54,18.57,139358.0,11.9793,12.0051,11.9728,11.9922,139358.0
2017-10-19 13:30:00,18.58,18.71,18.57,18.66,447580.0,11.9986,12.0826,11.9922,12.0503,447580.0
2017-10-19 13:40:00,18.65,18.73,18.64,18.64,370564.0,12.0438,12.0955,12.0374,12.0374,370564.0
2017-10-19 13:50:00,18.64,18.66,18.59,18.62,325812.0,12.0374,12.0503,12.0051,12.0245,325812.0
2017-10-19 14:00:00,18.62,18.68,18.61,18.68,188816.0,12.0245,12.0632,12.018,12.0632,188816.0
2017-10-19 14:10:00,18.68,18.69,18.66,18.66,161351.0,12.0632,12.0697,12.0503,12.0503,161351.0
2017-10-19 14:20:00,18.66,18.67,18.64,18.64,227098.0,12.0503,12.0568,12.0374,12.0374,227098.0
2017-10-19 14:30:00,18.64,18.68,18.63,18.68,344017.0,12.0374,12.0632,12.0309,12.0632,344017.0
2017-10-19 14:40:00,18.68,18.71,18.67,18.69,251097.0,12.0632,12.0826,12.0568,12.0697,251097.0
2017-10-19 14:50:00,18.69,18.73,18.68,18.71,622921.0,12.0697,12.0955,12.0632,12.0826,622921.0
2017-10-19 15:00:00,18.71,18.72,18.69,18.71,354995.0,12.0826,12.089,12.0697,12.0826,354995.0
2017-10-19 15:10:00,18.71,18.75,18.71,18.75,287047.0,12.0826,12.1084,12.0826,12.1084,287047.0
2017-10-19 15:20:00,18.75,18.77,18.74,18.76,424074.0,12.1084,12.1213,12.102,12.1149,424074.0
2017-10-19 15:30:00,18.75,18.76,18.69,18.69,417691.0,12.1084,12.1149,12.0697,12.0697,417691.0
2017-10-19 15:40:00,18.7,18.7,18.65,18.66,571247.0,12.0761,12.0761,12.0438,12.0503,571247.0
2017-10-19 15:50:00,18.65,18.68,18.64,18.66,1367571.0,12.0438,12.0632,12.0374,12.0503,1367571.0
2017-10-20 09:30:00,18.75,18.76,18.63,18.63,502402.0,12.1084,12.1149,12.0309,12.0309,502402.0
2017-10-20 09:40:00,18.62,18.67,18.61,18.65,224892.0,12.0245,12.0568,12.018,12.0438,224892.0
2017-10-20 09:50:00,18.64,18.65,18.5,18.51,241397.0,12.0374,12.0438,11.947,11.9534,241397.0
2017-10-20 10:00:00,18.51,18.59,18.51,18.55,146479.0,11.9534,12.0051,11.9534,11.9793,146479.0
2017-10-20 10:10:00,18.55,18.58,18.54,18.58,161601.0,11.9793,11.9986,11.9728,11.9986,161601.0
2017-10-20 10:20:00,18.57,18.61,18.56,18.61,107849.0,11.9922,12.018,11.9857,12.018,107849.0
2017-10-20 10:30:00,18.61,18.63,18.59,18.63,131605.0,12.018,12.0309,12.0051,12.0309,131605.0
2017-10-20 10:40:00,18.63,18.65,18.59,18.59,200796.0,12.0309,12.0438,12.0051,12.0051,200796.0
2017-10-20 10:50:00,18.59,18.59,18.55,18.56,160952.0,12.0051,12.0051,11.9793,11.9857,160952.0
2017-10-20 11:00:00,18.56,18.59,18.54,18.58,192347.0,11.9857,12.0051,11.9728,11.9986,192347.0
2017-10-20 11:10:00,18.58,18.61,18.57,18.59,172833.0,11.9986,12.018,11.9922,12.0051,172833.0
2017-10-20 11:20:00,18.59,18.59,18.54,18.57,225641.0,12.0051,12.0051,11.9728,11.9922,225641.0
2017-10-20 11:30:00,18.57,18.57,18.55,18.55,145117.0,11.9922,11.9922,11.9793,11.9793,145117.0
2017-10-20 11:40:00,18.56,18.56,18.53,18.54,114229.0,11.9857,11.9857,11.9664,11.9728,114229.0
2017-10-20 11:50:00,18.53,18.54,18.5,18.53,163620.0,11.9664,11.9728,11.947,11.9664,163620.0
2017-10-20 12:00:00,18.53,18.53,18.51,18.51,161022.0,11.9664,11.9664,11.9534,11.9534,161022.0
2017-10-20 12:10:00,18.52,18.54,18.51,18.53,119571.0,11.9599,11.9728,11.9534,11.9664,119571.0
2017-10-20 12:20:00,18.53,18.53,18.5,18.51,137045.0,11.9664,11.9664,11.947,11.9534,137045.0
2017-10-20 12:30:00,18.51,18.54,18.5,18.53,145275.0,11.9534,11.9728,11.947,11.9664,145275.0
2017-10-20 12:40:00,18.53,18.53,18.5,18.51,107430.0,11.9664,11.9664,11.947,11.9534,107430.0
2017-10-20 12:50:00,18.5,18.51,18.47,18.48,211035.0,11.947,11.9534,11.9276,11.9341,211035.0
2017-10-20 13:00:00,18.49,18.53,18.48,18.53,177970.0,11.9405,11.9664,11.9341,11.9664,177970.0
2017-10-20 13:10:00,18.52,18.54,18.5,18.51,130278.0,11.9599,11.9728,11.947,11.9534,130278.0
2017-10-20 13:20:00,18.52,18.53,18.51,18.52,108748.0,11.9599,11.9664,11.9534,11.9599,108748.0
2017-10-20 13:30:00,18.52,18.53,18.51,18.51,118807.0,11.9599,11.9664,11.9534,11.9534,118807.0
2017-10-20 13:40:00,18.52,18.52,18.49,18.49,70174.0,11.9599,11.9599,11.9405,11.9405,70174.0
2017-10-20 13:50:00,18.49,18.5,18.45,18.46,100830.0,11.9405,11.947,11.9147,11.9211,100830.0
2017-10-20 14:00:00,18.46,18.47,18.45,18.45,80498.0,11.9211,11.9276,11.9147,11.9147,80498.0
2017-10-20 14:10:00,18.45,18.48,18.45,18.48,209655.0,11.9147,11.9341,11.9147,11.9341,209655.0
2017-10-20 14:20:00,18.48,18.49,18.46,18.48,152891.0,11.9341,11.9405,11.9211,11.9341,152891.0
2017-10-20 14:30:00,18.49,18.5,18.48,18.49,99818.0,11.9405,11.947,11.9341,11.9405,99818.0
2017-10-20 14:40:00,18.49,18.51,18.47,18.48,170479.0,11.9405,11.9534,11.9276,11.9341,170479.0
2017-10-20 14:50:00,18.47,18.48,18.44,18.45,179868.0,11.9276,11.9341,11.9082,11.9147,179868.0
2017-10-20 15:00:00,18.45,18.46,18.43,18.45,312350.0,11.9147,11.9211,11.9018,11.9147,312350.0
2017-10-20 15:10:00,18.45,18.45,18.41,18.43,195872.0,11.9147,11.9147,11.8889,11.9018,195872.0
2017-10-20 15:20:00,18.43,18.43,18.41,18.41,207400.0,11.9018,11.9018,11.8889,11.8889,207400.0
2017-10-20 15:30:00,18.42,18.44,18.41,18.44,256583.0,11.8953,11.9082,11.8889,11.9082,256583.0
2017-10-20 15:40:00,18.44,18.44,18.4,18.41,390631.0,11.9082,11.9082,11.8824,11.8889,390631.0
2017-10-20 15:50:00,18.4,18.41,18.38,18.41,1322974.0,11.8824,11.8889,11.8695,11.8889,1322974.0
2017-10-23 09:30:00,18.36,18.4,18.27,18.31,459823.0,11.8566,11.8824,11.7984,11.8243,459823.0
2017-10-23 09:40:00,18.31,18.32,18.2,18.22,377953.0,11.8243,11.8307,11.7532,11.7662,377953.0
2017-10-23 09:50:00,18.22,18.29,18.22,18.27,316297.0,11.7662,11.8114,11.7662,11.7984,316297.0
2017-10-23 10:00:00,18.27,18.3,18.25,18.27,310991.0,11.7984,11.8178,11.7855,11.7984,310991.0
2017-10-23 10:10:00,18.27,18.27,18.22,18.25,359437.0,11.7984,11.7984,11.7662,11.7855,359437.0
2017-10-23 10:20:00,18.25,18.28,18.21,18.28,330996.0,11.7855,11.8049,11.7597,11.8049,330996.0
2017-10-23 10:30:00,18.28,18.31,18.27,18.31,108606.0,11.8049,11.8243,11.7984,11.8243,108606.0
2017-10-23 10:40:00,18.31,18.31,18.26,18.27,216052.0,11.8243,11.8243,11.792,11.7984,216052.0
2017-10-23 10:50:00,18.27,18.27,18.22,18.23,262082.0,11.7984,11.7984,11.7662,11.7726,262082.0
2017-10-23 11:00:00,18.24,18.26,18.21,18.21,165761.0,11.7791,11.792,11.7597,11.7597,165761.0
2017-10-23 11:10:00,18.21,18.25,18.2,18.25,363878.0,11.7597,11.7855,11.7532,11.7855,363878.0
2017-10-23 11:20:00,18.25,18.25,18.21,18.21,303126.0,11.7855,11.7855,11.7597,11.7597,303126.0
2017-10-23 11:30:00,18.21,18.22,18.17,18.17,614915.0,11.7597,11.7662,11.7339,11.7339,614915.0
2017-10-23 11:40:00,18.18,18.2,18.17,18.2,175826.0,11.7403,11.7532,11.7339,11.7532,175826.0
2017-10-23 11:50:00,18.19,18.2,18.17,18.17,280459.0,11.7468,11.7532,11.7339,11.7339,280459.0
2017-10-23 12:00:00,18.17,18.18,18.11,18.11,413109.0,11.7339,11.7403,11.6951,11.6951,413109.0
2017-10-23 12:10:00,18.12,18.17,18.11,18.17,389136.0,11.7016,11.7339,11.6951,11.7339,389136.0
2017-10-23 12:20:00,18.16,18.17,18.11,18.12,162482.0,11.7274,11.7339,11.6951,11.7016,162482.0
2017-10-23 12:30:00,18.12,18.15,18.09,18.13,236965.0,11.7016,11.721,11.6822,11.708,236965.0
2017-10-23 12:40:00,18.12,18.14,18.12,18.13,77722.0,11.7016,11.7145,11.7016,11.708,77722.0
2017-10-23 12:50:00,18.14,18.14,18.1,18.12,135991.0,11.7145,11.7145,11.6887,11.7016,135991.0
2017-10-23 13:00:00,18.12,18.12,18.11,18.12,139853.0,11.7016,11.7016,11.6951,11.7016,139853.0
2017-10-23 13:10:00,18.12,18.12,18.08,18.09,168984.0,11.7016,11.7016,11.6757,11.6822,168984.0
2017-10-23 13:20:00,18.08,18.1,18.06,18.07,271750.0,11.6757,11.6887,11.6628,11.6693,271750.0
2017-10-23 13:30:00,18.07,18.09,18.05,18.07,249530.0,11.6693,11.6822,11.6564,11.6693,249530.0
2017-10-23 13:40:00,18.07,18.07,18.04,18.04,381069.0,11.6693,11.6693,11.6499,11.6499,381069.0
2017-10-23 13:50:00,18.04,18.09,18.04,18.09,349018.0,11.6499,11.6822,11.6499,11.6822,349018.0
2017-10-23 14:00:00,18.09,18.11,18.06,18.11,394295.0,11.6822,11.6951,11.6628,11.6951,394295.0
2017-10-23 14:10:00,18.11,18.12,18.08,18.1,345431.0,11.6951,11.7016,11.6757,11.6887,345431.0
2017-10-23 14:20:00,18.1,18.14,18.09,18.09,225100.0,11.6887,11.7145,11.6822,11.6822,225100.0
2017-10-23 14:30:00,18.09,18.1,18.08,18.1,142826.0,11.6822,11.6887,11.6757,11.6887,142826.0
2017-10-23 14:40:00,18.1,18.11,18.08,18.1,173066.0,11.6887,11.6951,11.6757,11.6887,173066.0
2017-10-23 14:50:00,18.1,18.13,18.09,18.13,208236.0,11.6887,11.708,11.6822,11.708,208236.0
2017-10-23 15:00:00,18.12,18.15,18.1,18.11,301281.0,11.7016,11.721,11.6887,11.6951,301281.0
2017-10-23 15:10:00,18.11,18.15,18.11,18.14,225869.0,11.6951,11.721,11.6951,11.7145,225869.0
2017-10-23 15:20:00,18.14,18.15,18.11,18.14,315074.0,11.7145,11.721,11.6951,11.7145,315074.0
2017-10-23 15:30:00,18.13,18.16,18.12,18.13,398172.0,11.708,11.7274,11.7016,11.708,398172.0
2017-10-23 15:40:00,18.12,18.16,18.11,18.12,579329.0,11.7016,11.7274,11.6951,11.7016,579329.0
2017-10-23 15:50:00,18.12,18.14,18.09,18.13,1295827.0,11.7016,11.7145,11.6822,11.708,1295827.0
2017-10-24 09:30:00,18.17,18.22,18.16,18.2,582987.0,11.7339,11.7662,11.7274,11.7532,582987.0
2017-10-24 09:40:00,18.2,18.25,18.19,18.24,338440.0,11.7532,11.7855,11.7468,11.7791,338440.0
2017-10-24 09:50:00,18.25,18.26,18.2,18.21,271507.0,11.7855,11.792,11.7532,11.7597,271507.0
2017-10-24 10:00:00,18.21,18.22,18.18,18.2,614889.0,11.7597,11.7662,11.7403,11.7532,614889.0
2017-10-24 10:10:00,18.2,18.72,18.15,18.15,496223.0,11.7532,12.089,11.721,11.721,496223.0
2017-10-24 10:20:00,18.15,18.16,18.11,18.12,370791.0,11.721,11.7274,11.6951,11.7016,370791.0
2017-10-24 10:30:00,18.13,18.14,18.1,18.11,1502310.0,11.708,11.7145,11.6887,11.6951,1502310.0
2017-10-24 10:40:00,18.11,18.12,18.04,18.1,493692.0,11.6951,11.7016,11.6499,11.6887,493692.0
2017-10-24 10:50:00,18.1,18.14,18.08,18.12,653901.0,11.6887,11.7145,11.6757,11.7016,653901.0
2017-10-24 11:00:00,18.12,18.13,18.1,18.12,341929.0,11.7016,11.708,11.6887,11.7016,341929.0
2017-10-24 11:10:00,18.12,18.14,18.12,18.12,507180.0,11.7016,11.7145,11.7016,11.7016,507180.0
2017-10-24 11:20:00,18.13,18.19,18.12,18.19,285534.0,11.708,11.7468,11.7016,11.7468,285534.0
2017-10-24 11:30:00,18.19,18.21,18.16,18.16,368393.0,11.7468,11.7597,11.7274,11.7274,368393.0
2017-10-24 11:40:00,18.17,18.22,18.16,18.21,256854.0,11.7339,11.7662,11.7274,11.7597,256854.0
2017-10-24 11:50:00,18.22,18.22,18.19,18.19,383153.0,11.7662,11.7662,11.7468,11.7468,383153.0
2017-10-24 12:00:00,18.2,18.21,18.19,18.19,309166.0,11.7532,11.7597,11.7468,11.7468,309166.0
2017-10-24 12:10:00,18.19,18.2,18.14,18.15,569942.0,11.7468,11.7532,11.7145,11.721,569942.0
2017-10-24 12:20:00,18.15,18.16,18.14,18.14,359956.0,11.721,11.7274,11.7145,11.7145,359956.0
2017-10-24 12:30:00,18.14,18.15,18.1,18.12,288439.0,11.7145,11.721,11.6887,11.7016,288439.0
2017-10-24 12:40:00,18.12,18.17,18.11,18.14,341161.0,11.7016,11.7339,11.6951,11.7145,341161.0
2017-10-24 12:50:00,18.14,18.15,18.14,18.14,118090.0,11.7145,11.721,11.7145,11.7145,118090.0
2017-10-24 13:00:00,18.14,18.15,18.12,18.13,411424.0,11.7145,11.721,11.7016,11.708,411424.0
2017-10-24 13:10:00,18.12,18.14,18.1,18.14,298065.0,11.7016,11.7145,11.6887,11.7145,298065.0
2017-10-24 13:20:00,18.14,18.14,18.09,18.1,150263.0,11.7145,11.7145,11.6822,11.6887,150263.0
2017-10-24 13:30:00,18.09,18.11,18.07,18.07,203660.0,11.6822,11.6951,11.6693,11.6693,203660.0
2017-10-24 13:40:00,18.07,18.12,18.06,18.12,187814.0,11.6693,11.7016,11.6628,11.7016,187814.0
2017-10-24 13:50:00,18.12,18.14,18.11,18.11,331863.0,11.7016,11.7145,11.6951,11.6951,331863.0
2017-10-24 14:00:00,18.1,18.17,18.1,18.16,260554.0,11.6887,11.7339,11.6887,11.7274,260554.0
2017-10-24 14:10:00,18.16,18.18,18.14,18.16,195880.0,11.7274,11.7403,11.7145,11.7274,195880.0
2017-10-24 14:20:00,18.16,18.2,18.16,18.2,160075.0,11.7274,11.7532,11.7274,11.7532,160075.0
2017-10-24 14:30:00,18.2,18.21,18.18,18.2,502714.0,11.7532,11.7597,11.7403,11.7532,502714.0
2017-10-24 14:40:00,18.2,18.2,18.18,18.19,134636.0,11.7532,11.7532,11.7403,11.7468,134636.0
2017-10-24 14:50:00,18.19,18.2,18.17,18.2,269984.0,11.7468,11.7532,11.7339,11.7532,269984.0
2017-10-24 15:00:00,18.2,18.21,18.16,18.2,396602.0,11.7532,11.7597,11.7274,11.7532,396602.0
2017-10-24 15:10:00,18.19,18.24,18.18,18.23,270454.0,11.7468,11.7791,11.7403,11.7726,270454.0
2017-10-24 15:20:00,18.23,18.27,18.22,18.24,311631.0,11.7726,11.7984,11.7662,11.7791,311631.0
2017-10-24 15:30:00,18.25,18.3,18.24,18.3,417440.0,11.7855,11.8178,11.7791,11.8178,417440.0
2017-10-24 15:40:00,18.3,18.31,18.26,18.27,887323.0,11.8178,11.8243,11.792,11.7984,887323.0
2017-10-24 15:50:00,18.26,18.29,18.26,18.28,1071726.0,11.792,11.8114,11.792,11.8049,1071726.0
2017-10-25 09:30:00,18.19,18.25,18.18,18.25,243967.0,11.7468,11.7855,11.7403,11.7855,243967.0
2017-10-25 09:40:00,18.25,18.29,18.24,18.24,246022.0,11.7855,11.8114,11.7791,11.7791,246022.0
2017-10-25 09:50:00,18.24,18.26,18.17,18.17,473656.0,11.7791,11.792,11.7339,11.7339,473656.0
2017-10-25 10:00:00,18.18,18.21,18.15,18.21,350383.0,11.7403,11.7597,11.721,11.7597,350383.0
2017-10-25 10:10:00,18.21,18.22,18.14,18.16,765151.0,11.7597,11.7662,11.7145,11.7274,765151.0
2017-10-25 10:20:00,18.16,18.17,18.1,18.1,606823.0,11.7274,11.7339,11.6887,11.6887,606823.0
2017-10-25 10:30:00,18.11,18.15,18.09,18.11,447059.0,11.6951,11.721,11.6822,11.6951,447059.0
2017-10-25 10:40:00,18.1,18.14,18.05,18.05,502659.0,11.6887,11.7145,11.6564,11.6564,502659.0
2017-10-25 10:50:00,18.05,18.08,18.01,18.02,386245.0,11.6564,11.6757,11.6305,11.637,386245.0
2017-10-25 11:00:00,18.03,18.05,17.96,17.96,601391.0,11.6435,11.6564,11.5983,11.5983,601391.0
2017-10-25 11:10:00,17.97,18.0,17.95,17.97,453052.0,11.6047,11.6241,11.5918,11.6047,453052.0
2017-10-25 11:20:00,17.96,18.02,17.96,18.0,447771.0,11.5983,11.637,11.5983,11.6241,447771.0
2017-10-25 11:30:00,18.01,18.04,17.99,18.03,223203.0,11.6305,11.6499,11.6176,11.6435,223203.0
2017-10-25 11:40:00,18.03,18.04,17.98,17.98,263469.0,11.6435,11.6499,11.6112,11.6112,263469.0
2017-10-25 11:50:00,17.98,17.99,17.97,17.98,238559.0,11.6112,11.6176,11.6047,11.6112,238559.0
2017-10-25 12:00:00,17.97,17.98,17.92,17.95,404510.0,11.6047,11.6112,11.5724,11.5918,404510.0
2017-10-25 12:10:00,17.94,17.95,17.85,17.89,358453.0,11.5853,11.5918,11.5272,11.5531,358453.0
2017-10-25 12:20:00,17.89,17.94,17.88,17.93,177955.0,11.5531,11.5853,11.5466,11.5789,177955.0
2017-10-25 12:30:00,17.94,17.98,17.93,17.96,218908.0,11.5853,11.6112,11.5789,11.5983,218908.0
2017-10-25 12:40:00,17.96,17.97,17.95,17.95,105863.0,11.5983,11.6047,11.5918,11.5918,105863.0
2017-10-25 12:50:00,17.95,18.0,17.95,17.99,220166.0,11.5918,11.6241,11.5918,11.6176,220166.0
2017-10-25 13:00:00,17.99,18.01,17.96,18.01,157091.0,11.6176,11.6305,11.5983,11.6305,157091.0
2017-10-25 13:10:00,18.01,18.03,18.0,18.02,383636.0,11.6305,11.6435,11.6241,11.637,383636.0
2017-10-25 13:20:00,18.02,18.02,17.96,17.98,184193.0,11.637,11.637,11.5983,11.6112,184193.0
2017-10-25 13:30:00,17.98,17.99,17.95,17.96,180748.0,11.6112,11.6176,11.5918,11.5983,180748.0
2017-10-25 13:40:00,17.96,17.99,17.96,17.97,166675.0,11.5983,11.6176,11.5983,11.6047,166675.0
2017-10-25 13:50:00,17.97,17.99,17.97,17.98,221240.0,11.6047,11.6176,11.6047,11.6112,221240.0
2017-10-25 14:00:00,17.99,18.02,17.97,17.97,757070.0,11.6176,11.637,11.6047,11.6047,757070.0
2017-10-25 14:10:00,17.97,17.98,17.91,17.91,309291.0,11.6047,11.6112,11.566,11.566,309291.0
2017-10-25 14:20:00,17.91,17.95,17.91,17.91,445318.0,11.566,11.5918,11.566,11.566,445318.0
2017-10-25 14:30:00,17.91,17.92,17.88,17.88,239207.0,11.566,11.5724,11.5466,11.5466,239207.0
2017-10-25 14:40:00,17.88,17.89,17.84,17.88,336128.0,11.5466,11.5531,11.5208,11.5466,336128.0
2017-10-25 14:50:00,17.88,17.91,17.87,17.9,245962.0,11.5466,11.566,11.5401,11.5595,245962.0
2017-10-25 15:00:00,17.9,17.9,17.87,17.89,161071.0,11.5595,11.5595,11.5401,11.5531,161071.0
2017-10-25 15:10:00,17.89,17.91,17.88,17.9,320342.0,11.5531,11.566,11.5466,11.5595,320342.0
2017-10-25 15:20:00,17.9,17.97,17.9,17.95,347105.0,11.5595,11.6047,11.5595,11.5918,347105.0
2017-10-25 15:30:00,17.95,17.97,17.94,17.96,315650.0,11.5918,11.6047,11.5853,11.5983,315650.0
2017-10-25 15:40:00,17.96,17.97,17.93,17.94,791525.0,11.5983,11.6047,11.5789,11.5853,791525.0
2017-10-25 15:50:00,17.94,17.99,17.93,17.96,1857069.0,11.5853,11.6176,11.5789,11.5983,1857069.0
2017-10-26 09:30:00,18.01,18.11,18.0,18.04,692125.0,11.6305,11.6951,11.6241,11.6499,692125.0
2017-10-26 09:40:00,18.04,18.11,18.0,18.07,613216.0,11.6499,11.6951,11.6241,11.6693,613216.0
2017-10-26 09:50:00,18.07,18.11,17.99,18.0,293011.0,11.6693,11.6951,11.6176,11.6241,293011.0
2017-10-26 10:00:00,18.0,18.0,17.91,17.98,339441.0,11.6241,11.6241,11.566,11.6112,339441.0
2017-10-26 10:10:00,17.98,17.98,17.89,17.9,286601.0,11.6112,11.6112,11.5531,11.5595,286601.0
2017-10-26 10:20:00,17.9,17.92,17.87,17.91,239544.0,11.5595,11.5724,11.5401,11.566,239544.0
2017-10-26 10:30:00,17.91,17.98,17.9,17.97,426424.0,11.566,11.6112,11.5595,11.6047,426424.0
2017-10-26 10:40:00,17.97,17.99,17.95,17.99,254825.0,11.6047,11.6176,11.5918,11.6176,254825.0
2017-10-26 10:50:00,17.99,18.01,17.97,18.01,373117.0,11.6176,11.6305,11.6047,11.6305,373117.0
2017-10-26 11:00:00,18.01,18.02,17.92,17.92,299015.0,11.6305,11.637,11.5724,11.5724,299015.0
2017-10-26 11:10:00,17.92,17.95,17.91,17.93,416257.0,11.5724,11.5918,11.566,11.5789,416257.0
2017-10-26 11:20:00,17.93,18.05,17.92,18.05,635789.0,11.5789,11.6564,11.5724,11.6564,635789.0
2017-10-26 11:30:00,18.05,18.07,18.0,18.01,285172.0,11.6564,11.6693,11.6241,11.6305,285172.0
2017-10-26 11:40:00,18.01,18.05,18.0,18.02,244285.0,11.6305,11.6564,11.6241,11.637,244285.0
2017-10-26 11:50:00,18.02,18.04,17.99,18.0,488433.0,11.637,11.6499,11.6176,11.6241,488433.0
2017-10-26 12:00:00,18.01,18.01,17.94,17.96,278133.0,11.6305,11.6305,11.5853,11.5983,278133.0
2017-10-26 12:10:00,17.96,17.97,17.92,17.96,409297.0,11.5983,11.6047,11.5724,11.5983,409297.0
2017-10-26 12:20:00,17.96,17.97,17.94,17.94,265635.0,11.5983,11.6047,11.5853,11.5853,265635.0
2017-10-26 12:30:00,17.95,17.95,17.88,17.88,207409.0,11.5918,11.5918,11.5466,11.5466,207409.0
2017-10-26 12:40:00,17.88,17.9,17.87,17.89,268892.0,11.5466,11.5595,11.5401,11.5531,268892.0
2017-10-26 12:50:00,17.89,17.94,17.88,17.94,334503.0,11.5531,11.5853,11.5466,11.5853,334503.0
2017-10-26 13:00:00,17.93,17.96,17.92,17.93,263760.0,11.5789,11.5983,11.5724,11.5789,263760.0
2017-10-26 13:10:00,17.93,17.96,17.93,17.95,127209.0,11.5789,11.5983,11.5789,11.5918,127209.0
2017-10-26 13:20:00,17.96,17.96,17.94,17.95,147668.0,11.5983,11.5983,11.5853,11.5918,147668.0
2017-10-26 13:30:00,17.96,18.02,17.95,18.02,197879.0,11.5983,11.637,11.5918,11.637,197879.0
2017-10-26 13:40:00,18.02,18.04,18.0,18.03,181856.0,11.637,11.6499,11.6241,11.6435,181856.0
2017-10-26 13:50:00,18.02,18.07,18.02,18.05,302620.0,11.637,11.6693,11.637,11.6564,302620.0
2017-10-26 14:00:00,18.05,18.08,18.02,18.04,207441.0,11.6564,11.6757,11.637,11.6499,207441.0
2017-10-26 14:10:00,18.03,18.06,18.02,18.04,515723.0,11.6435,11.6628,11.637,11.6499,515723.0
2017-10-26 14:20:00,18.04,18.07,18.02,18.05,387367.0,11.6499,11.6693,11.637,11.6564,387367.0
2017-10-26 14:30:00,18.06,18.07,18.04,18.06,374081.0,11.6628,11.6693,11.6499,11.6628,374081.0
2017-10-26 14:40:00,18.05,18.06,18.04,18.06,142778.0,11.6564,11.6628,11.6499,11.6628,142778.0
2017-10-26 14:50:00,18.05,18.08,18.04,18.05,324024.0,11.6564,11.6757,11.6499,11.6564,324024.0
2017-10-26 15:00:00,18.05,18.06,18.04,18.05,145028.0,11.6564,11.6628,11.6499,11.6564,145028.0
2017-10-26 15:10:00,18.06,18.06,18.04,18.05,227437.0,11.6628,11.6628,11.6499,11.6564,227437.0
2017-10-26 15:20:00,18.05,18.06,18.04,18.05,197914.0,11.6564,11.6628,11.6499,11.6564,197914.0
2017-10-26 15:30:00,18.05,18.06,18.04,18.04,320842.0,11.6564,11.6628,11.6499,11.6499,320842.0
2017-10-26 15:40:00,18.04,18.04,17.98,18.0,609779.0,11.6499,11.6499,11.6112,11.6241,609779.0
2017-10-26 15:50:00,18.0,18.02,17.98,18.01,1042419.0,11.6241,11.637,11.6112,11.6305,1042419.0
2017-10-27 09:30:00,17.9,17.95,17.82,17.92,520044.0,11.5595,11.5918,11.5078,11.5724,520044.0
2017-10-27 09:40:00,17.92,17.98,17.9,17.91,457877.0,11.5724,11.6112,11.5595,11.566,457877.0
2017-10-27 09:50:00,17.91,17.98,17.9,17.95,372010.0,11.566,11.6112,11.5595,11.5918,372010.0
2017-10-27 10:00:00,17.96,18.06,17.95,18.01,363991.0,11.5983,11.6628,11.5918,11.6305,363991.0
2017-10-27 10:10:00,18.01,18.02,17.95,18.02,556855.0,11.6305,11.637,11.5918,11.637,556855.0
2017-10-27 10:20:00,18.02,18.03,17.99,17.99,277443.0,11.637,11.6435,11.6176,11.6176,277443.0
2017-10-27 10:30:00,18.0,18.02,17.98,18.0,920605.0,11.6241,11.637,11.6112,11.6241,920605.0
2017-10-27 10:40:00,18.0,18.1,18.0,18.08,294893.0,11.6241,11.6887,11.6241,11.6757,294893.0
2017-10-27 10:50:00,18.08,18.1,18.05,18.09,256672.0,11.6757,11.6887,11.6564,11.6822,256672.0
2017-10-27 11:00:00,18.09,18.12,18.06,18.09,724419.0,11.6822,11.7016,11.6628,11.6822,724419.0
2017-10-27 11:10:00,18.09,18.28,18.08,18.26,635570.0,11.6822,11.8049,11.6757,11.792,635570.0
2017-10-27 11:20:00,18.26,18.3,18.25,18.29,420633.0,11.792,11.8178,11.7855,11.8114,420633.0
2017-10-27 11:30:00,18.29,18.31,18.27,18.3,379426.0,11.8114,11.8243,11.7984,11.8178,379426.0
2017-10-27 11:40:00,18.3,18.3,18.24,18.26,360509.0,11.8178,11.8178,11.7791,11.792,360509.0
2017-10-27 11:50:00,18.26,18.27,18.24,18.26,445930.0,11.792,11.7984,11.7791,11.792,445930.0
2017-10-27 12:00:00,18.26,18.26,18.16,18.16,310034.0,11.792,11.792,11.7274,11.7274,310034.0
2017-10-27 12:10:00,18.16,18.18,18.15,18.16,130963.0,11.7274,11.7403,11.721,11.7274,130963.0
2017-10-27 12:20:00,18.15,18.16,18.12,18.13,137466.0,11.721,11.7274,11.7016,11.708,137466.0
2017-10-27 12:30:00,18.12,18.16,18.12,18.16,215006.0,11.7016,11.7274,11.7016,11.7274,215006.0
2017-10-27 12:40:00,18.15,18.16,18.14,18.16,116436.0,11.721,11.7274,11.7145,11.7274,116436.0
2017-10-27 12:50:00,18.16,18.16,18.14,18.16,393273.0,11.7274,11.7274,11.7145,11.7274,393273.0
2017-10-27 13:00:00,18.17,18.19,18.16,18.17,119237.0,11.7339,11.7468,11.7274,11.7339,119237.0
2017-10-27 13:10:00,18.18,18.18,18.15,18.15,172630.0,11.7403,11.7403,11.721,11.721,172630.0
2017-10-27 13:20:00,18.15,18.16,18.13,18.13,107889.0,11.721,11.7274,11.708,11.708,107889.0
2017-10-27 13:30:00,18.13,18.14,18.11,18.13,182053.0,11.708,11.7145,11.6951,11.708,182053.0
2017-10-27 13:40:00,18.13,18.13,18.07,18.09,151297.0,11.708,11.708,11.6693,11.6822,151297.0
2017-10-27 13:50:00,18.08,18.09,18.07,18.09,271843.0,11.6757,11.6822,11.6693,11.6822,271843.0
2017-10-27 14:00:00,18.09,18.09,18.06,18.07,215461.0,11.6822,11.6822,11.6628,11.6693,215461.0
2017-10-27 14:10:00,18.07,18.1,18.05,18.1,494738.0,11.6693,11.6887,11.6564,11.6887,494738.0
2017-10-27 14:20:00,18.1,18.12,18.09,18.09,266443.0,11.6887,11.7016,11.6822,11.6822,266443.0
2017-10-27 14:30:00,18.1,18.11,18.08,18.09,181936.0,11.6887,11.6951,11.6757,11.6822,181936.0
2017-10-27 14:40:00,18.09,18.1,18.07,18.07,163263.0,11.6822,11.6887,11.6693,11.6693,163263.0
2017-10-27 14:50:00,18.09,18.1,18.08,18.09,160023.0,11.6822,11.6887,11.6757,11.6822,160023.0
2017-10-27 15:00:00,18.09,18.1,18.04,18.05,322668.0,11.6822,11.6887,11.6499,11.6564,322668.0
2017-10-27 15:10:00,18.04,18.07,18.04,18.07,222527.0,11.6499,11.6693,11.6499,11.6693,222527.0
2017-10-27 15:20:00,18.07,18.07,18.02,18.03,255798.0,11.6693,11.6693,11.637,11.6435,255798.0
2017-10-27 15:30:00,18.03,18.03,18.0,18.01,438962.0,11.6435,11.6435,11.6241,11.6305,438962.0
2017-10-27 15:40:00,18.01,18.05,18.0,18.05,671164.0,11.6305,11.6564,11.6241,11.6564,671164.0
2017-10-27 15:50:00,18.05,18.05,18.03,18.04,1214330.0,11.6564,11.6564,11.6435,11.6499,1214330.0
2017-10-30 09:30:00,17.97,18.1,17.92,18.1,384965.0,11.6849,11.7694,11.6523,11.7694,384965.0
2017-10-30 09:40:00,18.1,18.2,18.07,18.2,313354.0,11.7694,11.8344,11.7499,11.8344,313354.0
2017-10-30 09:50:00,18.21,18.25,18.17,18.23,300386.0,11.8409,11.8669,11.8149,11.8539,300386.0
2017-10-30 10:00:00,18.23,18.24,18.15,18.16,310335.0,11.8539,11.8604,11.8019,11.8084,310335.0
2017-10-30 10:10:00,18.16,18.18,18.12,18.13,264548.0,11.8084,11.8214,11.7824,11.7889,264548.0
2017-10-30 10:20:00,18.13,18.17,18.1,18.12,427251.0,11.7889,11.8149,11.7694,11.7824,427251.0
2017-10-30 10:30:00,18.12,18.19,18.11,18.16,389563.0,11.7824,11.8279,11.7759,11.8084,389563.0
2017-10-30 10:40:00,18.16,18.17,18.12,18.14,251957.0,11.8084,11.8149,11.7824,11.7954,251957.0
2017-10-30 10:50:00,18.13,18.16,18.12,18.13,175962.0,11.7889,11.8084,11.7824,11.7889,175962.0
2017-10-30 11:00:00,18.13,18.15,18.12,18.12,169528.0,11.7889,11.8019,11.7824,11.7824,169528.0
2017-10-30 11:10:00,18.12,18.16,18.11,18.11,153533.0,11.7824,11.8084,11.7759,11.7759,153533.0
2017-10-30 11:20:00,18.11,18.12,18.07,18.11,371239.0,11.7759,11.7824,11.7499,11.7759,371239.0
2017-10-30 11:30:00,18.1,18.14,18.1,18.11,217179.0,11.7694,11.7954,11.7694,11.7759,217179.0
2017-10-30 11:40:00,18.11,18.13,18.09,18.11,205397.0,11.7759,11.7889,11.7629,11.7759,205397.0
2017-10-30 11:50:00,18.11,18.14,18.08,18.13,174078.0,11.7759,11.7954,11.7564,11.7889,174078.0
2017-10-30 12:00:00,18.14,18.15,18.11,18.12,252192.0,11.7954,11.8019,11.7759,11.7824,252192.0
2017-10-30 12:10:00,18.12,18.13,18.11,18.13,94500.0,11.7824,11.7889,11.7759,11.7889,94500.0
2017-10-30 12:20:00,18.13,18.13,18.06,18.07,283005.0,11.7889,11.7889,11.7434,11.7499,283005.0
2017-10-30 12:30:00,18.06,18.12,18.06,18.1,181850.0,11.7434,11.7824,11.7434,11.7694,181850.0
2017-10-30 12:40:00,18.1,18.11,18.07,18.07,101153.0,11.7694,11.7759,11.7499,11.7499,101153.0
2017-10-30 12:50:00,18.07,18.09,18.04,18.07,124034.0,11.7499,11.7629,11.7304,11.7499,124034.0
2017-10-30 13:00:00,18.08,18.09,18.05,18.07,157822.0,11.7564,11.7629,11.7369,11.7499,157822.0
2017-10-30 13:10:00,18.07,18.08,18.05,18.05,232971.0,11.7499,11.7564,11.7369,11.7369,232971.0
2017-10-30 13:20:00,18.05,18.08,18.05,18.08,130551.0,11.7369,11.7564,11.7369,11.7564,130551.0
2017-10-30 13:30:00,18.08,18.09,18.07,18.08,116268.0,11.7564,11.7629,11.7499,11.7564,116268.0
2017-10-30 13:40:00,18.08,18.08,18.05,18.06,121880.0,11.7564,11.7564,11.7369,11.7434,121880.0
2017-10-30 13:50:00,18.07,18.07,18.06,18.07,96511.0,11.7499,11.7499,11.7434,11.7499,96511.0
2017-10-30 14:00:00,18.07,18.09,18.04,18.09,444636.0,11.7499,11.7629,11.7304,11.7629,444636.0
2017-10-30 14:10:00,18.09,18.12,18.08,18.1,245819.0,11.7629,11.7824,11.7564,11.7694,245819.0
2017-10-30 14:20:00,18.1,18.12,18.09,18.1,176453.0,11.7694,11.7824,11.7629,11.7694,176453.0
2017-10-30 14:30:00,18.09,18.11,18.09,18.1,146168.0,11.7629,11.7759,11.7629,11.7694,146168.0
2017-10-30 14:40:00,18.1,18.1,18.07,18.09,155220.0,11.7694,11.7694,11.7499,11.7629,155220.0
2017-10-30 14:50:00,18.09,18.12,18.08,18.11,246611.0,11.7629,11.7824,11.7564,11.7759,246611.0
2017-10-30 15:00:00,18.11,18.12,18.09,18.1,232005.0,11.7759,11.7824,11.7629,11.7694,232005.0
2017-10-30 15:10:00,18.1,18.12,18.09,18.1,264667.0,11.7694,11.7824,11.7629,11.7694,264667.0
2017-10-30 15:20:00,18.1,18.11,18.09,18.11,198130.0,11.7694,11.7759,11.7629,11.7759,198130.0
2017-10-30 15:30:00,18.11,18.16,18.1,18.16,305442.0,11.7759,11.8084,11.7694,11.8084,305442.0
2017-10-30 15:40:00,18.16,18.16,18.1,18.12,524545.0,11.8084,11.8084,11.7694,11.7824,524545.0
2017-10-30 15:50:00,18.12,18.12,18.1,18.1,699121.0,11.7824,11.7824,11.7694,11.7694,699121.0
2017-10-31 09:30:00,18.07,18.13,18.05,18.12,514776.0,11.7499,11.7889,11.7369,11.7824,514776.0
2017-10-31 09:40:00,18.12,18.15,18.07,18.08,281866.0,11.7824,11.8019,11.7499,11.7564,281866.0
2017-10-31 09:50:00,18.08,18.08,18.02,18.03,267841.0,11.7564,11.7564,11.7174,11.7239,267841.0
2017-10-31 10:00:00,18.02,18.06,17.97,17.97,264231.0,11.7174,11.7434,11.6849,11.6849,264231.0
2017-10-31 10:10:00,17.97,18.03,17.96,18.03,270982.0,11.6849,11.7239,11.6784,11.7239,270982.0
2017-10-31 10:20:00,18.03,18.04,18.0,18.0,338679.0,11.7239,11.7304,11.7044,11.7044,338679.0
2017-10-31 10:30:00,18.01,18.09,18.0,18.05,588407.0,11.7109,11.7629,11.7044,11.7369,588407.0
2017-10-31 10:40:00,18.05,18.06,18.02,18.03,92040.0,11.7369,11.7434,11.7174,11.7239,92040.0
2017-10-31 10:50:00,18.03,18.03,17.98,18.02,216186.0,11.7239,11.7239,11.6914,11.7174,216186.0
2017-10-31 11:00:00,18.02,18.05,18.01,18.04,155714.0,11.7174,11.7369,11.7109,11.7304,155714.0
2017-10-31 11:10:00,18.05,18.06,18.03,18.04,271481.0,11.7369,11.7434,11.7239,11.7304,271481.0
2017-10-31 11:20:00,18.03,18.08,18.03,18.07,228810.0,11.7239,11.7564,11.7239,11.7499,228810.0
2017-10-31 11:30:00,18.08,18.1,18.06,18.06,167762.0,11.7564,11.7694,11.7434,11.7434,167762.0
2017-10-31 11:40:00,18.06,18.11,18.06,18.07,355772.0,11.7434,11.7759,11.7434,11.7499,355772.0
2017-10-31 11:50:00,18.07,18.08,18.03,18.05,496903.0,11.7499,11.7564,11.7239,11.7369,496903.0
2017-10-31 12:00:00,18.05,18.05,18.02,18.03,371193.0,11.7369,11.7369,11.7174,11.7239,371193.0
2017-10-31 12:10:00,18.03,18.04,18.0,18.0,247656.0,11.7239,11.7304,11.7044,11.7044,247656.0
2017-10-31 12:20:00,18.01,18.01,17.99,18.0,86738.0,11.7109,11.7109,11.6979,11.7044,86738.0
2017-10-31 12:30:00,18.01,18.01,17.96,17.97,137575.0,11.7109,11.7109,11.6784,11.6849,137575.0
2017-10-31 12:40:00,17.97,17.97,17.95,17.96,81826.0,11.6849,11.6849,11.6719,11.6784,81826.0
2017-10-31 12:50:00,17.96,17.96,17.93,17.94,90874.0,11.6784,11.6784,11.6588,11.6653,90874.0
2017-10-31 13:00:00,17.94,17.94,17.91,17.92,108745.0,11.6653,11.6653,11.6458,11.6523,108745.0
2017-10-31 13:10:00,17.91,17.94,17.91,17.94,131189.0,11.6458,11.6653,11.6458,11.6653,131189.0
2017-10-31 13:20:00,17.94,17.97,17.93,17.96,203548.0,11.6653,11.6849,11.6588,11.6784,203548.0
2017-10-31 13:30:00,17.97,17.99,17.96,17.98,96729.0,11.6849,11.6979,11.6784,11.6914,96729.0
2017-10-31 13:40:00,17.97,17.99,17.95,17.98,87727.0,11.6849,11.6979,11.6719,11.6914,87727.0
2017-10-31 13:50:00,17.97,18.0,17.97,18.0,100058.0,11.6849,11.7044,11.6849,11.7044,100058.0
2017-10-31 14:00:00,18.0,18.02,17.99,18.02,125057.0,11.7044,11.7174,11.6979,11.7174,125057.0
2017-10-31 14:10:00,18.02,18.04,18.01,18.01,220074.0,11.7174,11.7304,11.7109,11.7109,220074.0
2017-10-31 14:20:00,18.02,18.05,18.0,18.02,210990.0,11.7174,11.7369,11.7044,11.7174,210990.0
2017-10-31 14:30:00,18.02,18.02,17.99,18.0,120177.0,11.7174,11.7174,11.6979,11.7044,120177.0
2017-10-31 14:40:00,18.0,18.02,17.99,18.01,235694.0,11.7044,11.7174,11.6979,11.7109,235694.0
2017-10-31 14:50:00,18.02,18.02,18.0,18.02,156574.0,11.7174,11.7174,11.7044,11.7174,156574.0
2017-10-31 15:00:00,18.02,18.05,17.98,18.05,382306.0,11.7174,11.7369,11.6914,11.7369,382306.0
2017-10-31 15:10:00,18.05,18.12,18.05,18.12,343042.0,11.7369,11.7824,11.7369,11.7824,343042.0
2017-10-31 15:20:00,18.12,18.15,18.11,18.14,474533.0,11.7824,11.8019,11.7759,11.7954,474533.0
2017-10-31 15:30:00,18.14,18.14,18.11,18.12,312028.0,11.7954,11.7954,11.7759,11.7824,312028.0
2017-10-31 15:40:00,18.12,18.13,18.08,18.08,1034988.0,11.7824,11.7889,11.7564,11.7564,1034988.0
2017-10-31 15:50:00,18.08,18.11,18.07,18.1,1655868.0,11.7564,11.7759,11.7499,11.7694,1655868.0
2017-11-01 09:30:00,18.25,18.31,18.2,18.27,607867.0,11.8669,11.9059,11.8344,11.8799,607867.0
2017-11-01 09:40:00,18.26,18.34,18.26,18.34,519652.0,11.8734,11.9254,11.8734,11.9254,519652.0
2017-11-01 09:50:00,18.34,18.38,18.31,18.31,343062.0,11.9254,11.9515,11.9059,11.9059,343062.0
2017-11-01 10:00:00,18.31,18.32,18.22,18.23,473119.0,11.9059,11.9124,11.8474,11.8539,473119.0
2017-11-01 10:10:00,18.22,18.22,18.14,18.18,471279.0,11.8474,11.8474,11.7954,11.8214,471279.0
2017-11-01 10:20:00,18.19,18.19,18.14,18.16,264122.0,11.8279,11.8279,11.7954,11.8084,264122.0
2017-11-01 10:30:00,18.16,18.17,18.05,18.11,428552.0,11.8084,11.8149,11.7369,11.7759,428552.0
2017-11-01 10:40:00,18.11,18.14,18.09,18.1,168705.0,11.7759,11.7954,11.7629,11.7694,168705.0
2017-11-01 10:50:00,18.11,18.15,18.1,18.15,202362.0,11.7759,11.8019,11.7694,11.8019,202362.0
2017-11-01 11:00:00,18.15,18.19,18.13,18.16,192764.0,11.8019,11.8279,11.7889,11.8084,192764.0
2017-11-01 11:10:00,18.16,18.22,18.14,18.21,284972.0,11.8084,11.8474,11.7954,11.8409,284972.0
2017-11-01 11:20:00,18.21,18.21,18.18,18.2,174441.0,11.8409,11.8409,11.8214,11.8344,174441.0
2017-11-01 11:30:00,18.2,18.23,18.16,18.17,288495.0,11.8344,11.8539,11.8084,11.8149,288495.0
2017-11-01 11:40:00,18.18,18.19,18.15,18.18,132705.0,11.8214,11.8279,11.8019,11.8214,132705.0
2017-11-01 11:50:00,18.18,18.18,18.15,18.18,139511.0,11.8214,11.8214,11.8019,11.8214,139511.0
2017-11-01 12:00:00,18.18,18.21,18.18,18.2,136454.0,11.8214,11.8409,11.8214,11.8344,136454.0
2017-11-01 12:10:00,18.21,18.23,18.19,18.23,111414.0,11.8409,11.8539,11.8279,11.8539,111414.0
2017-11-01 12:20:00,18.23,18.24,18.2,18.21,245952.0,11.8539,11.8604,11.8344,11.8409,245952.0
2017-11-01 12:30:00,18.2,18.22,18.19,18.2,103954.0,11.8344,11.8474,11.8279,11.8344,103954.0
2017-11-01 12:40:00,18.19,18.19,18.16,18.19,165922.0,11.8279,11.8279,11.8084,11.8279,165922.0
2017-11-01 12:50:00,18.18,18.21,18.17,18.21,155368.0,11.8214,11.8409,11.8149,11.8409,155368.0
2017-11-01 13:00:00,18.2,18.21,18.15,18.17,170106.0,11.8344,11.8409,11.8019,11.8149,170106.0
2017-11-01 13:10:00,18.18,18.18,18.15,18.15,106829.0,11.8214,11.8214,11.8019,11.8019,106829.0
2017-11-01 13:20:00,18.15,18.17,18.15,18.15,90629.0,11.8019,11.8149,11.8019,11.8019,90629.0
2017-11-01 13:30:00,18.15,18.18,18.15,18.18,123961.0,11.8019,11.8214,11.8019,11.8214,123961.0
2017-11-01 13:40:00,18.17,18.18,18.15,18.15,109443.0,11.8149,11.8214,11.8019,11.8019,109443.0
2017-11-01 13:50:00,18.15,18.18,18.13,18.16,467541.0,11.8019,11.8214,11.7889,11.8084,467541.0
2017-11-01 14:00:00,18.16,18.19,18.15,18.16,250953.0,11.8084,11.8279,11.8019,11.8084,250953.0
2017-11-01 14:10:00,18.16,18.17,18.14,18.16,152272.0,11.8084,11.8149,11.7954,11.8084,152272.0
2017-11-01 14:20:00,18.16,18.18,18.14,18.16,211118.0,11.8084,11.8214,11.7954,11.8084,211118.0
2017-11-01 14:30:00,18.16,18.18,18.15,18.15,224614.0,11.8084,11.8214,11.8019,11.8019,224614.0
2017-11-01 14:40:00,18.16,18.17,18.13,18.16,231327.0,11.8084,11.8149,11.7889,11.8084,231327.0
2017-11-01 14:50:00,18.16,18.16,18.13,18.15,226792.0,11.8084,11.8084,11.7889,11.8019,226792.0
2017-11-01 15:00:00,18.15,18.17,18.15,18.16,193063.0,11.8019,11.8149,11.8019,11.8084,193063.0
2017-11-01 15:10:00,18.16,18.19,18.16,18.18,290003.0,11.8084,11.8279,11.8084,11.8214,290003.0
2017-11-01 15:20:00,18.18,18.18,18.11,18.13,252406.0,11.8214,11.8214,11.7759,11.7889,252406.0
2017-11-01 15:30:00,18.12,18.14,18.11,18.14,212611.0,11.7824,11.7954,11.7759,11.7954,212611.0
2017-11-01 15:40:00,18.14,18.16,18.13,18.13,311467.0,11.7954,11.8084,11.7889,11.7889,311467.0
2017-11-01 15:50:00,18.14,18.16,18.12,18.12,584400.0,11.7954,11.8084,11.7824,11.7824,584400.0
2017-11-02 09:30:00,18.07,18.12,18.05,18.1,241474.0,11.7499,11.7824,11.7369,11.7694,241474.0
2017-11-02 09:40:00,18.09,18.12,18.03,18.04,348353.0,11.7629,11.7824,11.7239,11.7304,348353.0
2017-11-02 09:50:00,18.04,18.12,18.03,18.08,108731.0,11.7304,11.7824,11.7239,11.7564,108731.0
2017-11-02 10:00:00,18.07,18.08,18.0,18.01,135932.0,11.7499,11.7564,11.7044,11.7109,135932.0
2017-11-02 10:10:00,18.01,18.02,17.95,17.98,310210.0,11.7109,11.7174,11.6719,11.6914,310210.0
2017-11-02 10:20:00,17.99,18.02,17.96,18.0,161380.0,11.6979,11.7174,11.6784,11.7044,161380.0
2017-11-02 10:30:00,18.0,18.03,17.98,18.02,175372.0,11.7044,11.7239,11.6914,11.7174,175372.0
2017-11-02 10:40:00,18.02,18.03,17.98,18.02,211142.0,11.7174,11.7239,11.6914,11.7174,211142.0
2017-11-02 10:50:00,18.02,18.03,18.0,18.01,188089.0,11.7174,11.7239,11.7044,11.7109,188089.0
2017-11-02 11:00:00,18.01,18.02,17.92,17.93,222620.0,11.7109,11.7174,11.6523,11.6588,222620.0
2017-11-02 11:10:00,17.93,17.95,17.9,17.94,229795.0,11.6588,11.6719,11.6393,11.6653,229795.0
2017-11-02 11:20:00,17.93,17.96,17.91,17.92,159992.0,11.6588,11.6784,11.6458,11.6523,159992.0
2017-11-02 11:30:00,17.91,17.92,17.87,17.88,366225.0,11.6458,11.6523,11.6198,11.6263,366225.0
2017-11-02 11:40:00,17.87,17.95,17.87,17.94,337989.0,11.6198,11.6719,11.6198,11.6653,337989.0
2017-11-02 11:50:00,17.94,17.97,17.92,17.96,193379.0,11.6653,11.6849,11.6523,11.6784,193379.0
2017-11-02 12:00:00,17.96,18.0,17.93,17.99,209244.0,11.6784,11.7044,11.6588,11.6979,209244.0
2017-11-02 12:10:00,17.99,18.01,17.97,17.99,227191.0,11.6979,11.7109,11.6849,11.6979,227191.0
2017-11-02 12:20:00,17.99,17.99,17.96,17.97,142325.0,11.6979,11.6979,11.6784,11.6849,142325.0
2017-11-02 12:30:00,17.98,18.0,17.97,18.0,92804.0,11.6914,11.7044,11.6849,11.7044,92804.0
2017-11-02 12:40:00,17.99,18.0,17.99,18.0,63872.0,11.6979,11.7044,11.6979,11.7044,63872.0
2017-11-02 12:50:00,18.0,18.0,17.94,17.94,145389.0,11.7044,11.7044,11.6653,11.6653,145389.0
2017-11-02 13:00:00,17.95,17.95,17.92,17.95,108021.0,11.6719,11.6719,11.6523,11.6719,108021.0
2017-11-02 13:10:00,17.95,17.95,17.87,17.89,339273.0,11.6719,11.6719,11.6198,11.6328,339273.0
2017-11-02 13:20:00,17.89,17.93,17.88,17.91,177502.0,11.6328,11.6588,11.6263,11.6458,177502.0
2017-11-02 13:30:00,17.91,17.93,17.89,17.89,143758.0,11.6458,11.6588,11.6328,11.6328,143758.0
2017-11-02 13:40:00,17.9,17.9,17.82,17.84,237800.0,11.6393,11.6393,11.5873,11.6003,237800.0
2017-11-02 13:50:00,17.83,17.84,17.78,17.8,313947.0,11.5938,11.6003,11.5613,11.5743,313947.0
2017-11-02 14:00:00,17.81,17.81,17.76,17.77,182350.0,11.5808,11.5808,11.5483,11.5548,182350.0
2017-11-02 14:10:00,17.77,17.77,17.73,17.76,285620.0,11.5548,11.5548,11.5288,11.5483,285620.0
2017-11-02 14:20:00,17.76,17.81,17.75,17.79,246418.0,11.5483,11.5808,11.5418,11.5678,246418.0
2017-11-02 14:30:00,17.8,17.83,17.79,17.82,259301.0,11.5743,11.5938,11.5678,11.5873,259301.0
2017-11-02 14:40:00,17.82,17.89,17.81,17.84,433746.0,11.5873,11.6328,11.5808,11.6003,433746.0
2017-11-02 14:50:00,17.83,17.83,17.79,17.83,249952.0,11.5938,11.5938,11.5678,11.5938,249952.0
2017-11-02 15:00:00,17.82,17.83,17.75,17.76,354162.0,11.5873,11.5938,11.5418,11.5483,354162.0
2017-11-02 15:10:00,17.76,17.79,17.75,17.79,221697.0,11.5483,11.5678,11.5418,11.5678,221697.0
2017-11-02 15:20:00,17.79,17.84,17.78,17.84,261014.0,11.5678,11.6003,11.5613,11.6003,261014.0
2017-11-02 15:30:00,17.84,17.84,17.81,17.81,450891.0,11.6003,11.6003,11.5808,11.5808,450891.0
2017-11-02 15:40:00,17.82,17.82,17.79,17.79,528512.0,11.5873,11.5873,11.5678,11.5678,528512.0
2017-11-02 15:50:00,17.8,17.8,17.75,17.8,1710241.0,11.5743,11.5743,11.5418,11.5743,1710241.0
2017-11-03 09:30:00,17.8,17.82,17.59,17.66,535305.0,11.5743,11.5873,11.4378,11.4833,535305.0
2017-11-03 09:40:00,17.66,17.76,17.65,17.76,348432.0,11.4833,11.5483,11.4768,11.5483,348432.0
2017-11-03 09:50:00,17.75,17.78,17.71,17.75,189188.0,11.5418,11.5613,11.5158,11.5418,189188.0
2017-11-03 10:00:00,17.75,17.79,17.74,17.75,202405.0,11.5418,11.5678,11.5353,11.5418,202405.0
2017-11-03 10:10:00,17.75,17.77,17.67,17.69,217393.0,11.5418,11.5548,11.4898,11.5028,217393.0
2017-11-03 10:20:00,17.69,17.7,17.68,17.69,137391.0,11.5028,11.5093,11.4963,11.5028,137391.0
2017-11-03 10:30:00,17.69,17.7,17.67,17.69,138597.0,11.5028,11.5093,11.4898,11.5028,138597.0
2017-11-03 10:40:00,17.69,17.7,17.66,17.66,178094.0,11.5028,11.5093,11.4833,11.4833,178094.0
2017-11-03 10:50:00,17.66,17.69,17.66,17.67,150189.0,11.4833,11.5028,11.4833,11.4898,150189.0
2017-11-03 11:00:00,17.68,17.68,17.65,17.65,114223.0,11.4963,11.4963,11.4768,11.4768,114223.0
2017-11-03 11:10:00,17.66,17.67,17.63,17.66,136767.0,11.4833,11.4898,11.4638,11.4833,136767.0
2017-11-03 11:20:00,17.66,17.68,17.64,17.65,264609.0,11.4833,11.4963,11.4703,11.4768,264609.0
2017-11-03 11:30:00,17.65,17.7,17.63,17.69,1911510.0,11.4768,11.5093,11.4638,11.5028,1911510.0
2017-11-03 11:40:00,17.69,17.81,17.68,17.79,768639.0,11.5028,11.5808,11.4963,11.5678,768639.0
2017-11-03 11:50:00,17.8,17.81,17.77,17.8,357875.0,11.5743,11.5808,11.5548,11.5743,357875.0
2017-11-03 12:00:00,17.8,17.82,17.8,17.81,185718.0,11.5743,11.5873,11.5743,11.5808,185718.0
2017-11-03 12:10:00,17.81,17.84,17.79,17.82,366679.0,11.5808,11.6003,11.5678,11.5873,366679.0
2017-11-03 12:20:00,17.82,17.84,17.79,17.81,205034.0,11.5873,11.6003,11.5678,11.5808,205034.0
2017-11-03 12:30:00,17.8,17.83,17.8,17.81,124323.0,11.5743,11.5938,11.5743,11.5808,124323.0
2017-11-03 12:40:00,17.81,17.83,17.8,17.82,161291.0,11.5808,11.5938,11.5743,11.5873,161291.0
2017-11-03 12:50:00,17.83,17.84,17.8,17.83,135807.0,11.5938,11.6003,11.5743,11.5938,135807.0
2017-11-03 13:00:00,17.83,17.84,17.79,17.81,208849.0,11.5938,11.6003,11.5678,11.5808,208849.0
2017-11-03 13:10:00,17.82,17.83,17.79,17.81,380762.0,11.5873,11.5938,11.5678,11.5808,380762.0
2017-11-03 13:20:00,17.8,17.81,17.75,17.77,177833.0,11.5743,11.5808,11.5418,11.5548,177833.0
2017-11-03 13:30:00,17.77,17.8,17.73,17.73,251608.0,11.5548,11.5743,11.5288,11.5288,251608.0
2017-11-03 13:40:00,17.73,17.8,17.73,17.79,180508.0,11.5288,11.5743,11.5288,11.5678,180508.0
2017-11-03 13:50:00,17.79,17.81,17.78,17.8,182704.0,11.5678,11.5808,11.5613,11.5743,182704.0
2017-11-03 14:00:00,17.79,17.84,17.78,17.83,202599.0,11.5678,11.6003,11.5613,11.5938,202599.0
2017-11-03 14:10:00,17.82,17.84,17.8,17.82,213116.0,11.5873,11.6003,11.5743,11.5873,213116.0
2017-11-03 14:20:00,17.82,17.83,17.79,17.8,252428.0,11.5873,11.5938,11.5678,11.5743,252428.0
2017-11-03 14:30:00,17.8,17.81,17.76,17.76,191604.0,11.5743,11.5808,11.5483,11.5483,191604.0
2017-11-03 14:40:00,17.76,17.77,17.76,17.76,127476.0,11.5483,11.5548,11.5483,11.5483,127476.0
2017-11-03 14:50:00,17.77,17.78,17.75,17.78,325688.0,11.5548,11.5613,11.5418,11.5613,325688.0
2017-11-03 15:00:00,17.77,17.78,17.75,17.75,306759.0,11.5548,11.5613,11.5418,11.5418,306759.0
2017-11-03 15:10:00,17.76,17.76,17.74,17.75,202271.0,11.5483,11.5483,11.5353,11.5418,202271.0
2017-11-03 15:20:00,17.75,17.75,17.7,17.73,544757.0,11.5418,11.5418,11.5093,11.5288,544757.0
2017-11-03 15:30:00,17.73,17.75,17.72,17.73,332005.0,11.5288,11.5418,11.5223,11.5288,332005.0
2017-11-03 15:40:00,17.73,17.76,17.73,17.75,324965.0,11.5288,11.5483,11.5288,11.5418,324965.0
2017-11-03 15:50:00,17.75,17.75,17.72,17.73,907138.0,11.5418,11.5418,11.5223,11.5288,907138.0
2017-11-06 09:30:00,17.81,17.91,17.8,17.91,499792.0,11.5808,11.6458,11.5743,11.6458,499792.0
2017-11-06 09:40:00,17.9,17.93,17.88,17.91,278309.0,11.6393,11.6588,11.6263,11.6458,278309.0
2017-11-06 09:50:00,17.91,17.93,17.87,17.93,247425.0,11.6458,11.6588,11.6198,11.6588,247425.0
2017-11-06 10:00:00,17.93,17.94,17.91,17.92,122923.0,11.6588,11.6653,11.6458,11.6523,122923.0
2017-11-06 10:10:00,17.91,17.97,17.91,17.96,203400.0,11.6458,11.6849,11.6458,11.6784,203400.0
2017-11-06 10:20:00,17.96,18.0,17.96,17.98,224562.0,11.6784,11.7044,11.6784,11.6914,224562.0
2017-11-06 10:30:00,17.99,18.06,17.98,18.04,361672.0,11.6979,11.7434,11.6914,11.7304,361672.0
2017-11-06 10:40:00,18.05,18.05,18.01,18.01,206332.0,11.7369,11.7369,11.7109,11.7109,206332.0
2017-11-06 10:50:00,18.02,18.03,18.0,18.03,201488.0,11.7174,11.7239,11.7044,11.7239,201488.0
2017-11-06 11:00:00,18.03,18.03,18.0,18.03,208411.0,11.7239,11.7239,11.7044,11.7239,208411.0
2017-11-06 11:10:00,18.02,18.04,18.01,18.03,155553.0,11.7174,11.7304,11.7109,11.7239,155553.0
2017-11-06 11:20:00,18.04,18.11,18.03,18.09,450815.0,11.7304,11.7759,11.7239,11.7629,450815.0
2017-11-06 11:30:00,18.09,18.09,18.03,18.03,228144.0,11.7629,11.7629,11.7239,11.7239,228144.0
2017-11-06 11:40:00,18.04,18.08,18.02,18.08,110227.0,11.7304,11.7564,11.7174,11.7564,110227.0
2017-11-06 11:50:00,18.08,18.12,18.07,18.11,233618.0,11.7564,11.7824,11.7499,11.7759,233618.0
2017-11-06 12:00:00,18.11,18.13,18.1,18.12,237360.0,11.7759,11.7889,11.7694,11.7824,237360.0
2017-11-06 12:10:00,18.12,18.12,18.08,18.12,271212.0,11.7824,11.7824,11.7564,11.7824,271212.0
2017-11-06 12:20:00,18.12,18.12,18.07,18.07,227106.0,11.7824,11.7824,11.7499,11.7499,227106.0
2017-11-06 12:30:00,18.07,18.09,18.07,18.09,126631.0,11.7499,11.7629,11.7499,11.7629,126631.0
2017-11-06 12:40:00,18.09,18.09,18.05,18.05,262257.0,11.7629,11.7629,11.7369,11.7369,262257.0
2017-11-06 12:50:00,18.05,18.06,18.03,18.04,144732.0,11.7369,11.7434,11.7239,11.7304,144732.0
2017-11-06 13:00:00,18.04,18.08,18.03,18.08,125692.0,11.7304,11.7564,11.7239,11.7564,125692.0
2017-11-06 13:10:00,18.08,18.08,18.05,18.08,165428.0,11.7564,11.7564,11.7369,11.7564,165428.0
2017-11-06 13:20:00,18.07,18.09,18.07,18.08,71694.0,11.7499,11.7629,11.7499,11.7564,71694.0
2017-11-06 13:30:00,18.09,18.12,18.08,18.11,126390.0,11.7629,11.7824,11.7564,11.7759,126390.0
2017-11-06 13:40:00,18.11,18.12,18.1,18.11,116415.0,11.7759,11.7824,11.7694,11.7759,116415.0
2017-11-06 13:50:00,18.11,18.11,18.08,18.09,113294.0,11.7759,11.7759,11.7564,11.7629,113294.0
2017-11-06 14:00:00,18.09,18.09,18.06,18.08,186042.0,11.7629,11.7629,11.7434,11.7564,186042.0
2017-11-06 14:10:00,18.09,18.1,18.06,18.07,143163.0,11.7629,11.7694,11.7434,11.7499,143163.0
2017-11-06 14:20:00,18.08,18.09,18.06,18.07,188146.0,11.7564,11.7629,11.7434,11.7499,188146.0
2017-11-06 14:30:00,18.07,18.08,18.05,18.07,189699.0,11.7499,11.7564,11.7369,11.7499,189699.0
2017-11-06 14:40:00,18.07,18.07,18.02,18.02,171456.0,11.7499,11.7499,11.7174,11.7174,171456.0
2017-11-06 14:50:00,18.02,18.05,18.0,18.01,268129.0,11.7174,11.7369,11.7044,11.7109,268129.0
2017-11-06 15:00:00,18.01,18.05,18.0,18.05,281309.0,11.7109,11.7369,11.7044,11.7369,281309.0
2017-11-06 15:10:00,18.05,18.07,18.02,18.07,399413.0,11.7369,11.7499,11.7174,11.7499,399413.0
2017-11-06 15:20:00,18.07,18.08,18.06,18.06,245837.0,11.7499,11.7564,11.7434,11.7434,245837.0
2017-11-06 15:30:00,18.06,18.11,18.06,18.09,341006.0,11.7434,11.7759,11.7434,11.7629,341006.0
2017-11-06 15:40:00,18.1,18.1,18.07,18.09,535028.0,11.7694,11.7694,11.7499,11.7629,535028.0
2017-11-06 15:50:00,18.09,18.11,18.08,18.09,1365875.0,11.7629,11.7759,11.7564,11.7629,1365875.0
2017-11-07 09:30:00,18.12,18.13,18.0,18.01,515651.0,11.7824,11.7889,11.7044,11.7109,515651.0
2017-11-07 09:40:00,18.01,18.08,17.96,18.08,327499.0,11.7109,11.7564,11.6784,11.7564,327499.0
2017-11-07 09:50:00,18.07,18.12,18.04,18.09,293838.0,11.7499,11.7824,11.7304,11.7629,293838.0
2017-11-07 10:00:00,18.09,18.12,18.08,18.11,253939.0,11.7629,11.7824,11.7564,11.7759,253939.0
2017-11-07 10:10:00,18.1,18.15,18.09,18.14,294709.0,11.7694,11.8019,11.7629,11.7954,294709.0
2017-11-07 10:20:00,18.14,18.15,18.11,18.13,188193.0,11.7954,11.8019,11.7759,11.7889,188193.0
2017-11-07 10:30:00,18.14,18.15,18.12,18.13,173501.0,11.7954,11.8019,11.7824,11.7889,173501.0
2017-11-07 10:40:00,18.13,18.15,18.12,18.14,197796.0,11.7889,11.8019,11.7824,11.7954,197796.0
2017-11-07 10:50:00,18.15,18.19,18.15,18.19,185580.0,11.8019,11.8279,11.8019,11.8279,185580.0
2017-11-07 11:00:00,18.19,18.21,18.14,18.16,218333.0,11.8279,11.8409,11.7954,11.8084,218333.0
2017-11-07 11:10:00,18.16,18.19,18.16,18.18,68102.0,11.8084,11.8279,11.8084,11.8214,68102.0
2017-11-07 11:20:00,18.19,18.2,18.16,18.16,115285.0,11.8279,11.8344,11.8084,11.8084,115285.0
2017-11-07 11:30:00,18.17,18.17,18.14,18.14,165741.0,11.8149,11.8149,11.7954,11.7954,165741.0
2017-11-07 11:40:00,18.15,18.16,18.12,18.13,159836.0,11.8019,11.8084,11.7824,11.7889,159836.0
2017-11-07 11:50:00,18.14,18.14,18.08,18.09,194257.0,11.7954,11.7954,11.7564,11.7629,194257.0
2017-11-07 12:00:00,18.08,18.1,18.06,18.07,109370.0,11.7564,11.7694,11.7434,11.7499,109370.0
2017-11-07 12:10:00,18.07,18.1,18.05,18.1,149993.0,11.7499,11.7694,11.7369,11.7694,149993.0
2017-11-07 12:20:00,18.1,18.11,18.06,18.11,129342.0,11.7694,11.7759,11.7434,11.7759,129342.0
2017-11-07 12:30:00,18.1,18.13,18.1,18.13,82930.0,11.7694,11.7889,11.7694,11.7889,82930.0
2017-11-07 12:40:00,18.12,18.14,18.12,18.13,108790.0,11.7824,11.7954,11.7824,11.7889,108790.0
2017-11-07 12:50:00,18.12,18.14,18.11,18.12,71584.0,11.7824,11.7954,11.7759,11.7824,71584.0
2017-11-07 13:00:00,18.12,18.12,18.09,18.09,104107.0,11.7824,11.7824,11.7629,11.7629,104107.0
2017-11-07 13:10:00,18.1,18.12,18.09,18.1,64137.0,11.7694,11.7824,11.7629,11.7694,64137.0
2017-11-07 13:20:00,18.1,18.13,18.09,18.12,119544.0,11.7694,11.7889,11.7629,11.7824,119544.0
2017-11-07 13:30:00,18.12,18.14,18.1,18.1,166062.0,11.7824,11.7954,11.7694,11.7694,166062.0
2017-11-07 13:40:00,18.11,18.12,18.08,18.08,91368.0,11.7759,11.7824,11.7564,11.7564,91368.0
2017-11-07 13:50:00,18.09,18.11,18.08,18.1,266180.0,11.7629,11.7759,11.7564,11.7694,266180.0
2017-11-07 14:00:00,18.1,18.1,18.07,18.09,401702.0,11.7694,11.7694,11.7499,11.7629,401702.0
2017-11-07 14:10:00,18.09,18.09,18.06,18.07,101027.0,11.7629,11.7629,11.7434,11.7499,101027.0
2017-11-07 14:20:00,18.07,18.07,18.06,18.07,62101.0,11.7499,11.7499,11.7434,11.7499,62101.0
2017-11-07 14:30:00,18.07,18.08,18.05,18.07,165058.0,11.7499,11.7564,11.7369,11.7499,165058.0
2017-11-07 14:40:00,18.07,18.07,18.01,18.03,268735.0,11.7499,11.7499,11.7109,11.7239,268735.0
2017-11-07 14:50:00,18.03,18.04,18.02,18.03,89621.0,11.7239,11.7304,11.7174,11.7239,89621.0
2017-11-07 15:00:00,18.02,18.09,18.02,18.07,203101.0,11.7174,11.7629,11.7174,11.7499,203101.0
2017-11-07 15:10:00,18.07,18.08,18.04,18.05,230278.0,11.7499,11.7564,11.7304,11.7369,230278.0
2017-11-07 15:20:00,18.05,18.06,18.04,18.04,132100.0,11.7369,11.7434,11.7304,11.7304,132100.0
2017-11-07 15:30:00,18.04,18.05,18.02,18.05,381034.0,11.7304,11.7369,11.7174,11.7369,381034.0
2017-11-07 15:40:00,18.05,18.05,18.0,18.01,238618.0,11.7369,11.7369,11.7044,11.7109,238618.0
2017-11-07 15:50:00,18.01,18.04,18.01,18.03,662756.0,11.7109,11.7304,11.7109,11.7239,662756.0
2017-11-08 09:30:00,18.01,18.06,18.0,18.03,278386.0,11.7109,11.7434,11.7044,11.7239,278386.0
2017-11-08 09:40:00,18.02,18.04,17.99,18.02,997129.0,11.7174,11.7304,11.6979,11.7174,997129.0
2017-11-08 09:50:00,18.01,18.02,18.0,18.02,250302.0,11.7109,11.7174,11.7044,11.7174,250302.0
2017-11-08 10:00:00,18.01,18.03,18.0,18.02,151182.0,11.7109,11.7239,11.7044,11.7174,151182.0
2017-11-08 10:10:00,18.01,18.07,18.01,18.06,111567.0,11.7109,11.7499,11.7109,11.7434,111567.0
2017-11-08 10:20:00,18.05,18.06,18.04,18.05,84013.0,11.7369,11.7434,11.7304,11.7369,84013.0
2017-11-08 10:30:00,18.05,18.05,18.0,18.04,237492.0,11.7369,11.7369,11.7044,11.7304,237492.0
2017-11-08 10:40:00,18.04,18.04,17.99,17.99,136596.0,11.7304,11.7304,11.6979,11.6979,136596.0
2017-11-08 10:50:00,17.99,18.0,17.95,17.98,191036.0,11.6979,11.7044,11.6719,11.6914,191036.0
2017-11-08 11:00:00,17.98,18.0,17.97,18.0,161919.0,11.6914,11.7044,11.6849,11.7044,161919.0
2017-11-08 11:10:00,18.0,18.03,17.99,18.02,224451.0,11.7044,11.7239,11.6979,11.7174,224451.0
2017-11-08 11:20:00,18.02,18.05,18.0,18.05,176979.0,11.7174,11.7369,11.7044,11.7369,176979.0
2017-11-08 11:30:00,18.05,18.06,18.04,18.05,166413.0,11.7369,11.7434,11.7304,11.7369,166413.0
2017-11-08 11:40:00,18.06,18.09,18.04,18.07,161815.0,11.7434,11.7629,11.7304,11.7499,161815.0
2017-11-08 11:50:00,18.07,18.07,18.04,18.07,62890.0,11.7499,11.7499,11.7304,11.7499,62890.0
2017-11-08 12:00:00,18.06,18.07,18.03,18.04,228401.0,11.7434,11.7499,11.7239,11.7304,228401.0
2017-11-08 12:10:00,18.05,18.06,18.04,18.06,179076.0,11.7369,11.7434,11.7304,11.7434,179076.0
2017-11-08 12:20:00,18.06,18.09,18.05,18.08,154213.0,11.7434,11.7629,11.7369,11.7564,154213.0
2017-11-08 12:30:00,18.07,18.09,18.04,18.05,92119.0,11.7499,11.7629,11.7304,11.7369,92119.0
2017-11-08 12:40:00,18.05,18.07,18.03,18.06,128874.0,11.7369,11.7499,11.7239,11.7434,128874.0
2017-11-08 12:50:00,18.06,18.06,18.03,18.04,122161.0,11.7434,11.7434,11.7239,11.7304,122161.0
2017-11-08 13:00:00,18.04,18.06,18.01,18.02,150684.0,11.7304,11.7434,11.7109,11.7174,150684.0
2017-11-08 13:10:00,18.01,18.02,18.0,18.01,60401.0,11.7109,11.7174,11.7044,11.7109,60401.0
2017-11-08 13:20:00,18.01,18.04,18.0,18.03,212897.0,11.7109,11.7304,11.7044,11.7239,212897.0
2017-11-08 13:30:00,18.03,18.03,18.0,18.01,105286.0,11.7239,11.7239,11.7044,11.7109,105286.0
2017-11-08 13:40:00,18.01,18.02,17.98,17.98,87210.0,11.7109,11.7174,11.6914,11.6914,87210.0
2017-11-08 13:50:00,17.98,18.0,17.92,17.93,204415.0,11.6914,11.7044,11.6523,11.6588,204415.0
2017-11-08 14:00:00,17.93,17.94,17.9,17.91,215519.0,11.6588,11.6653,11.6393,11.6458,215519.0
2017-11-08 14:10:00,17.91,17.96,17.91,17.95,122955.0,11.6458,11.6784,11.6458,11.6719,122955.0
2017-11-08 14:20:00,17.95,17.96,17.94,17.94,102558.0,11.6719,11.6784,11.6653,11.6653,102558.0
2017-11-08 14:30:00,17.94,17.97,17.91,17.96,394852.0,11.6653,11.6849,11.6458,11.6784,394852.0
2017-11-08 14:40:00,17.97,17.99,17.96,17.98,122141.0,11.6849,11.6979,11.6784,11.6914,122141.0
2017-11-08 14:50:00,17.98,17.99,17.95,17.98,152190.0,11.6914,11.6979,11.6719,11.6914,152190.0
2017-11-08 15:00:00,17.98,17.99,17.96,17.97,155153.0,11.6914,11.6979,11.6784,11.6849,155153.0
2017-11-08 15:10:00,17.97,18.01,17.97,18.01,132354.0,11.6849,11.7109,11.6849,11.7109,132354.0
2017-11-08 15:20:00,18.01,18.01,17.99,18.0,115485.0,11.7109,11.7109,11.6979,11.7044,115485.0
2017-11-08 15:30:00,18.0,18.02,17.99,18.02,258181.0,11.7044,11.7174,11.6979,11.7174,258181.0
2017-11-08 15:40:00,18.01,18.02,17.99,18.01,198613.0,11.7109,11.7174,11.6979,11.7109,198613.0
2017-11-08 15:50:00,18.02,18.02,17.98,18.0,920027.0,11.7174,11.7174,11.6914,11.7044,920027.0
2017-11-09 09:30:00,17.9,17.95,17.87,17.92,297768.0,11.6393,11.6719,11.6198,11.6523,297768.0
2017-11-09 09:40:00,17.92,17.98,17.92,17.96,208486.0,11.6523,11.6914,11.6523,11.6784,208486.0
2017-11-09 09:50:00,17.95,17.97,17.9,17.95,143680.0,11.6719,11.6849,11.6393,11.6719,143680.0
2017-11-09 10:00:00,17.95,18.0,17.94,17.96,318772.0,11.6719,11.7044,11.6653,11.6784,318772.0
2017-11-09 10:10:00,17.97,17.97,17.94,17.97,208453.0,11.6849,11.6849,11.6653,11.6849,208453.0
2017-11-09 10:20:00,17.97,18.03,17.94,17.95,216411.0,11.6849,11.7239,11.6653,11.6719,216411.0
2017-11-09 10:30:00,17.95,17.96,17.9,17.9,169326.0,11.6719,11.6784,11.6393,11.6393,169326.0
2017-11-09 10:40:00,17.9,17.91,17.86,17.88,250291.0,11.6393,11.6458,11.6133,11.6263,250291.0
2017-11-09 10:50:00,17.88,17.92,17.87,17.9,160465.0,11.6263,11.6523,11.6198,11.6393,160465.0
2017-11-09 11:00:00,17.91,17.91,17.87,17.88,269346.0,11.6458,11.6458,11.6198,11.6263,269346.0
2017-11-09 11:10:00,17.87,17.88,17.82,17.85,255132.0,11.6198,11.6263,11.5873,11.6068,255132.0
2017-11-09 11:20:00,17.85,17.89,17.84,17.89,150443.0,11.6068,11.6328,11.6003,11.6328,150443.0
2017-11-09 11:30:00,17.89,17.91,17.86,17.9,290209.0,11.6328,11.6458,11.6133,11.6393,290209.0
2017-11-09 11:40:00,17.9,17.94,17.89,17.91,286081.0,11.6393,11.6653,11.6328,11.6458,286081.0
2017-11-09 11:50:00,17.91,17.92,17.86,17.87,227567.0,11.6458,11.6523,11.6133,11.6198,227567.0
2017-11-09 12:00:00,17.87,17.88,17.84,17.85,157945.0,11.6198,11.6263,11.6003,11.6068,157945.0
2017-11-09 12:10:00,17.85,17.88,17.84,17.86,202256.0,11.6068,11.6263,11.6003,11.6133,202256.0
2017-11-09 12:20:00,17.86,17.92,17.86,17.88,271667.0,11.6133,11.6523,11.6133,11.6263,271667.0
2017-11-09 12:30:00,17.89,17.91,17.87,17.91,130609.0,11.6328,11.6458,11.6198,11.6458,130609.0
2017-11-09 12:40:00,17.91,17.93,17.86,17.89,240399.0,11.6458,11.6588,11.6133,11.6328,240399.0
2017-11-09 12:50:00,17.89,17.97,17.87,17.95,170703.0,11.6328,11.6849,11.6198,11.6719,170703.0
2017-11-09 13:00:00,17.96,17.98,17.94,17.97,91730.0,11.6784,11.6914,11.6653,11.6849,91730.0
2017-11-09 13:10:00,17.97,17.98,17.92,17.93,144542.0,11.6849,11.6914,11.6523,11.6588,144542.0
2017-11-09 13:20:00,17.93,17.94,17.88,17.91,334054.0,11.6588,11.6653,11.6263,11.6458,334054.0
2017-11-09 13:30:00,17.91,17.94,17.89,17.92,253741.0,11.6458,11.6653,11.6328,11.6523,253741.0
2017-11-09 13:40:00,17.92,17.93,17.91,17.93,112065.0,11.6523,11.6588,11.6458,11.6588,112065.0
2017-11-09 13:50:00,17.93,17.93,17.92,17.92,100253.0,11.6588,11.6588,11.6523,11.6523,100253.0
2017-11-09 14:00:00,17.93,17.93,17.91,17.92,144852.0,11.6588,11.6588,11.6458,11.6523,144852.0
2017-11-09 14:10:00,17.91,17.92,17.88,17.89,135278.0,11.6458,11.6523,11.6263,11.6328,135278.0
2017-11-09 14:20:00,17.89,17.94,17.88,17.93,233814.0,11.6328,11.6653,11.6263,11.6588,233814.0
2017-11-09 14:30:00,17.93,17.93,17.89,17.91,170593.0,11.6588,11.6588,11.6328,11.6458,170593.0
2017-11-09 14:40:00,17.91,17.91,17.87,17.89,263329.0,11.6458,11.6458,11.6198,11.6328,263329.0
2017-11-09 14:50:00,17.88,17.89,17.87,17.88,124947.0,11.6263,11.6328,11.6198,11.6263,124947.0
2017-11-09 15:00:00,17.89,17.89,17.87,17.89,115480.0,11.6328,11.6328,11.6198,11.6328,115480.0
2017-11-09 15:10:00,17.88,17.9,17.88,17.89,172856.0,11.6263,11.6393,11.6263,11.6328,172856.0
2017-11-09 15:20:00,17.89,17.9,17.88,17.89,176466.0,11.6328,11.6393,11.6263,11.6328,176466.0
2017-11-09 15:30:00,17.89,17.89,17.87,17.89,185617.0,11.6328,11.6328,11.6198,11.6328,185617.0
2017-11-09 15:40:00,17.89,17.91,17.88,17.89,344034.0,11.6328,11.6458,11.6263,11.6328,344034.0
2017-11-09 15:50:00,17.9,17.93,17.89,17.92,693211.0,11.6393,11.6588,11.6328,11.6523,693211.0
2017-11-10 09:30:00,17.86,17.9,17.79,17.83,547937.0,11.6133,11.6393,11.5678,11.5938,547937.0
2017-11-10 09:40:00,17.82,17.83,17.79,17.82,224261.0,11.5873,11.5938,11.5678,11.5873,224261.0
2017-11-10 09:50:00,17.82,17.82,17.76,17.78,232986.0,11.5873,11.5873,11.5483,11.5613,232986.0
2017-11-10 10:00:00,17.79,17.85,17.78,17.82,309883.0,11.5678,11.6068,11.5613,11.5873,309883.0
2017-11-10 10:10:00,17.82,17.84,17.81,17.82,115887.0,11.5873,11.6003,11.5808,11.5873,115887.0
2017-11-10 10:20:00,17.83,17.88,17.83,17.87,193551.0,11.5938,11.6263,11.5938,11.6198,193551.0
2017-11-10 10:30:00,17.87,17.87,17.8,17.81,251366.0,11.6198,11.6198,11.5743,11.5808,251366.0
2017-11-10 10:40:00,17.81,17.81,17.77,17.79,152449.0,11.5808,11.5808,11.5548,11.5678,152449.0
2017-11-10 10:50:00,17.79,17.82,17.77,17.82,207611.0,11.5678,11.5873,11.5548,11.5873,207611.0
2017-11-10 11:00:00,17.82,17.84,17.8,17.81,132169.0,11.5873,11.6003,11.5743,11.5808,132169.0
2017-11-10 11:10:00,17.8,17.82,17.77,17.78,126164.0,11.5743,11.5873,11.5548,11.5613,126164.0
2017-11-10 11:20:00,17.77,17.78,17.75,17.77,106965.0,11.5548,11.5613,11.5418,11.5548,106965.0
2017-11-10 11:30:00,17.77,17.79,17.76,17.77,132071.0,11.5548,11.5678,11.5483,11.5548,132071.0
2017-11-10 11:40:00,17.77,17.78,17.75,17.77,131887.0,11.5548,11.5613,11.5418,11.5548,131887.0
2017-11-10 11:50:00,17.77,17.78,17.75,17.76,96330.0,11.5548,11.5613,11.5418,11.5483,96330.0
2017-11-10 12:00:00,17.76,17.77,17.75,17.75,73149.0,11.5483,11.5548,11.5418,11.5418,73149.0
2017-11-10 12:10:00,17.75,17.75,17.7,17.71,212058.0,11.5418,11.5418,11.5093,11.5158,212058.0
2017-11-10 12:20:00,17.71,17.71,17.68,17.69,148221.0,11.5158,11.5158,11.4963,11.5028,148221.0
2017-11-10 12:30:00,17.68,17.75,17.68,17.74,131484.0,11.4963,11.5418,11.4963,11.5353,131484.0
2017-11-10 12:40:00,17.74,17.75,17.71,17.73,98590.0,11.5353,11.5418,11.5158,11.5288,98590.0
2017-11-10 12:50:00,17.73,17.76,17.72,17.73,112043.0,11.5288,11.5483,11.5223,11.5288,112043.0
2017-11-10 13:00:00,17.73,17.74,17.72,17.73,99196.0,11.5288,11.5353,11.5223,11.5288,99196.0
2017-11-10 13:10:00,17.73,17.75,17.72,17.74,105010.0,11.5288,11.5418,11.5223,11.5353,105010.0
2017-11-10 13:20:00,17.73,17.75,17.73,17.74,76782.0,11.5288,11.5418,11.5288,11.5353,76782.0
2017-11-10 13:30:00,17.74,17.75,17.73,17.73,115291.0,11.5353,11.5418,11.5288,11.5288,115291.0
2017-11-10 13:40:00,17.74,17.75,17.72,17.73,90948.0,11.5353,11.5418,11.5223,11.5288,90948.0
2017-11-10 13:50:00,17.73,17.76,17.73,17.76,76878.0,11.5288,11.5483,11.5288,11.5483,76878.0
2017-11-10 14:00:00,17.76,17.76,17.73,17.74,129387.0,11.5483,11.5483,11.5288,11.5353,129387.0
2017-11-10 14:10:00,17.75,17.77,17.74,17.74,288467.0,11.5418,11.5548,11.5353,11.5353,288467.0
2017-11-10 14:20:00,17.74,17.75,17.71,17.71,285518.0,11.5353,11.5418,11.5158,11.5158,285518.0
2017-11-10 14:30:00,17.71,17.71,17.69,17.69,180793.0,11.5158,11.5158,11.5028,11.5028,180793.0
2017-11-10 14:40:00,17.7,17.7,17.67,17.68,247328.0,11.5093,11.5093,11.4898,11.4963,247328.0
2017-11-10 14:50:00,17.68,17.69,17.67,17.69,137201.0,11.4963,11.5028,11.4898,11.5028,137201.0
2017-11-10 15:00:00,17.69,17.71,17.67,17.68,258588.0,11.5028,11.5158,11.4898,11.4963,258588.0
2017-11-10 15:10:00,17.67,17.69,17.65,17.68,274276.0,11.4898,11.5028,11.4768,11.4963,274276.0
2017-11-10 15:20:00,17.68,17.71,17.67,17.7,224865.0,11.4963,11.5158,11.4898,11.5093,224865.0
2017-11-10 15:30:00,17.7,17.72,17.68,17.71,420025.0,11.5093,11.5223,11.4963,11.5158,420025.0
2017-11-10 15:40:00,17.71,17.71,17.67,17.69,429471.0,11.5158,11.5158,11.4898,11.5028,429471.0
2017-11-10 15:50:00,17.69,17.69,17.67,17.68,703449.0,11.5028,11.5028,11.4898,11.4963,703449.0
2017-11-13 09:30:00,17.64,17.65,17.53,17.55,455547.0,11.4703,11.4768,11.3987,11.4118,455547.0
2017-11-13 09:40:00,17.55,17.61,17.53,17.6,333287.0,11.4118,11.4508,11.3987,11.4443,333287.0
2017-11-13 09:50:00,17.61,17.62,17.58,17.62,177966.0,11.4508,11.4573,11.4313,11.4573,177966.0
2017-11-13 10:00:00,17.62,17.68,17.61,17.65,268788.0,11.4573,11.4963,11.4508,11.4768,268788.0
2017-11-13 10:10:00,17.66,17.69,17.61,17.62,142272.0,11.4833,11.5028,11.4508,11.4573,142272.0
2017-11-13 10:20:00,17.61,17.64,17.6,17.62,163586.0,11.4508,11.4703,11.4443,11.4573,163586.0
2017-11-13 10:30:00,17.62,17.63,17.61,17.61,188175.0,11.4573,11.4638,11.4508,11.4508,188175.0
2017-11-13 10:40:00,17.61,17.62,17.57,17.59,148053.0,11.4508,11.4573,11.4248,11.4378,148053.0
2017-11-13 10:50:00,17.59,17.59,17.56,17.58,133383.0,11.4378,11.4378,11.4183,11.4313,133383.0
2017-11-13 11:00:00,17.57,17.61,17.56,17.6,174961.0,11.4248,11.4508,11.4183,11.4443,174961.0
2017-11-13 11:10:00,17.6,17.6,17.55,17.56,188904.0,11.4443,11.4443,11.4118,11.4183,188904.0
2017-11-13 11:20:00,17.56,17.56,17.46,17.5,364857.0,11.4183,11.4183,11.3532,11.3792,364857.0
2017-11-13 11:30:00,17.5,17.51,17.47,17.47,226805.0,11.3792,11.3857,11.3597,11.3597,226805.0
2017-11-13 11:40:00,17.47,17.5,17.46,17.5,164363.0,11.3597,11.3792,11.3532,11.3792,164363.0
2017-11-13 11:50:00,17.49,17.5,17.46,17.48,286425.0,11.3727,11.3792,11.3532,11.3662,286425.0
2017-11-13 12:00:00,17.49,17.54,17.49,17.54,106583.0,11.3727,11.4053,11.3727,11.4053,106583.0
2017-11-13 12:10:00,17.54,17.54,17.49,17.53,176978.0,11.4053,11.4053,11.3727,11.3987,176978.0
2017-11-13 12:20:00,17.53,17.53,17.46,17.46,245284.0,11.3987,11.3987,11.3532,11.3532,245284.0
2017-11-13 12:30:00,17.46,17.48,17.45,17.48,89882.0,11.3532,11.3662,11.3467,11.3662,89882.0
2017-11-13 12:40:00,17.48,17.5,17.46,17.46,179312.0,11.3662,11.3792,11.3532,11.3532,179312.0
2017-11-13 12:50:00,17.46,17.48,17.46,17.48,116774.0,11.3532,11.3662,11.3532,11.3662,116774.0
2017-11-13 13:00:00,17.48,17.49,17.47,17.48,74152.0,11.3662,11.3727,11.3597,11.3662,74152.0
2017-11-13 13:10:00,17.48,17.49,17.48,17.49,79838.0,11.3662,11.3727,11.3662,11.3727,79838.0
2017-11-13 13:20:00,17.49,17.52,17.48,17.52,141399.0,11.3727,11.3922,11.3662,11.3922,141399.0
2017-11-13 13:30:00,17.52,17.52,17.46,17.46,180221.0,11.3922,11.3922,11.3532,11.3532,180221.0
2017-11-13 13:40:00,17.46,17.47,17.42,17.42,178593.0,11.3532,11.3597,11.3272,11.3272,178593.0
2017-11-13 13:50:00,17.42,17.48,17.42,17.48,141430.0,11.3272,11.3662,11.3272,11.3662,141430.0
2017-11-13 14:00:00,17.48,17.48,17.44,17.45,126482.0,11.3662,11.3662,11.3402,11.3467,126482.0
2017-11-13 14:10:00,17.44,17.47,17.44,17.46,100377.0,11.3402,11.3597,11.3402,11.3532,100377.0
2017-11-13 14:20:00,17.46,17.46,17.42,17.43,130050.0,11.3532,11.3532,11.3272,11.3337,130050.0
2017-11-13 14:30:00,17.42,17.43,17.41,17.41,136433.0,11.3272,11.3337,11.3207,11.3207,136433.0
2017-11-13 14:40:00,17.41,17.45,17.41,17.44,204890.0,11.3207,11.3467,11.3207,11.3402,204890.0
2017-11-13 14:50:00,17.45,17.46,17.44,17.46,153198.0,11.3467,11.3532,11.3402,11.3532,153198.0
2017-11-13 15:00:00,17.46,17.46,17.43,17.43,194680.0,11.3532,11.3532,11.3337,11.3337,194680.0
2017-11-13 15:10:00,17.43,17.45,17.42,17.43,196438.0,11.3337,11.3467,11.3272,11.3337,196438.0
2017-11-13 15:20:00,17.42,17.45,17.41,17.45,287832.0,11.3272,11.3467,11.3207,11.3467,287832.0
2017-11-13 15:30:00,17.44,17.48,17.43,17.47,596273.0,11.3402,11.3662,11.3337,11.3597,596273.0
2017-11-13 15:40:00,17.46,17.48,17.43,17.44,361754.0,11.3532,11.3662,11.3337,11.3402,361754.0
2017-11-13 15:50:00,17.43,17.46,17.43,17.46,933191.0,11.3337,11.3532,11.3337,11.3532,933191.0
2017-11-14 09:30:00,17.42,17.43,17.34,17.38,347163.0,11.3272,11.3337,11.2752,11.3012,347163.0
2017-11-14 09:40:00,17.38,17.39,17.31,17.37,237404.0,11.3012,11.3077,11.2557,11.2947,237404.0
2017-11-14 09:50:00,17.37,17.4,17.35,17.35,144535.0,11.2947,11.3142,11.2817,11.2817,144535.0
2017-11-14 10:00:00,17.35,17.37,17.27,17.33,319811.0,11.2817,11.2947,11.2297,11.2687,319811.0
2017-11-14 10:10:00,17.33,17.39,17.32,17.37,169394.0,11.2687,11.3077,11.2622,11.2947,169394.0
2017-11-14 10:20:00,17.37,17.38,17.33,17.34,204216.0,11.2947,11.3012,11.2687,11.2752,204216.0
2017-11-14 10:30:00,17.35,17.41,17.3,17.41,281506.0,11.2817,11.3207,11.2492,11.3207,281506.0
2017-11-14 10:40:00,17.4,17.46,17.38,17.46,324949.0,11.3142,11.3532,11.3012,11.3532,324949.0
2017-11-14 10:50:00,17.46,17.54,17.45,17.49,461395.0,11.3532,11.4053,11.3467,11.3727,461395.0
2017-11-14 11:00:00,17.48,17.54,17.47,17.48,684748.0,11.3662,11.4053,11.3597,11.3662,684748.0
2017-11-14 11:10:00,17.49,17.49,17.44,17.45,288551.0,11.3727,11.3727,11.3402,11.3467,288551.0
2017-11-14 11:20:00,17.46,17.46,17.42,17.43,190495.0,11.3532,11.3532,11.3272,11.3337,190495.0
2017-11-14 11:30:00,17.43,17.48,17.42,17.46,283345.0,11.3337,11.3662,11.3272,11.3532,283345.0
2017-11-14 11:40:00,17.47,17.47,17.42,17.43,388002.0,11.3597,11.3597,11.3272,11.3337,388002.0
2017-11-14 11:50:00,17.44,17.46,17.43,17.44,178753.0,11.3402,11.3532,11.3337,11.3402,178753.0
2017-11-14 12:00:00,17.44,17.45,17.42,17.43,216768.0,11.3402,11.3467,11.3272,11.3337,216768.0
2017-11-14 12:10:00,17.43,17.47,17.42,17.45,284480.0,11.3337,11.3597,11.3272,11.3467,284480.0
2017-11-14 12:20:00,17.44,17.45,17.42,17.42,159830.0,11.3402,11.3467,11.3272,11.3272,159830.0
2017-11-14 12:30:00,17.43,17.43,17.42,17.42,70248.0,11.3337,11.3337,11.3272,11.3272,70248.0
2017-11-14 12:40:00,17.43,17.43,17.39,17.41,350253.0,11.3337,11.3337,11.3077,11.3207,350253.0
2017-11-14 12:50:00,17.4,17.42,17.4,17.41,117723.0,11.3142,11.3272,11.3142,11.3207,117723.0
2017-11-14 13:00:00,17.41,17.42,17.39,17.41,143670.0,11.3207,11.3272,11.3077,11.3207,143670.0
2017-11-14 13:10:00,17.4,17.41,17.38,17.39,108137.0,11.3142,11.3207,11.3012,11.3077,108137.0
2017-11-14 13:20:00,17.39,17.41,17.38,17.39,129154.0,11.3077,11.3207,11.3012,11.3077,129154.0
2017-11-14 13:30:00,17.4,17.41,17.39,17.4,125849.0,11.3142,11.3207,11.3077,11.3142,125849.0
2017-11-14 13:40:00,17.41,17.43,17.39,17.41,287961.0,11.3207,11.3337,11.3077,11.3207,287961.0
2017-11-14 13:50:00,17.41,17.45,17.41,17.45,376363.0,11.3207,11.3467,11.3207,11.3467,376363.0
2017-11-14 14:00:00,17.45,17.48,17.44,17.48,492330.0,11.3467,11.3662,11.3402,11.3662,492330.0
2017-11-14 14:10:00,17.48,17.49,17.47,17.49,220777.0,11.3662,11.3727,11.3597,11.3727,220777.0
2017-11-14 14:20:00,17.48,17.52,17.48,17.5,558342.0,11.3662,11.3922,11.3662,11.3792,558342.0
2017-11-14 14:30:00,17.5,17.52,17.5,17.51,270382.0,11.3792,11.3922,11.3792,11.3857,270382.0
2017-11-14 14:40:00,17.51,17.52,17.49,17.51,292535.0,11.3857,11.3922,11.3727,11.3857,292535.0
2017-11-14 14:50:00,17.51,17.52,17.48,17.48,432052.0,11.3857,11.3922,11.3662,11.3662,432052.0
2017-11-14 15:00:00,17.48,17.52,17.47,17.49,872122.0,11.3662,11.3922,11.3597,11.3727,872122.0
2017-11-14 15:10:00,17.48,17.49,17.47,17.47,497407.0,11.3662,11.3727,11.3597,11.3597,497407.0
2017-11-14 15:20:00,17.48,17.48,17.44,17.45,338010.0,11.3662,11.3662,11.3402,11.3467,338010.0
2017-11-14 15:30:00,17.44,17.45,17.43,17.45,263884.0,11.3402,11.3467,11.3337,11.3467,263884.0
2017-11-14 15:40:00,17.44,17.45,17.41,17.42,430727.0,11.3402,11.3467,11.3207,11.3272,430727.0
2017-11-14 15:50:00,17.42,17.43,17.41,17.42,1290677.0,11.3272,11.3337,11.3207,11.3272,1290677.0
2017-11-15 09:30:00,17.25,17.3,17.0,17.12,1084914.0,11.2167,11.2492,11.0541,11.1321,1084914.0
2017-11-15 09:40:00,17.12,17.2,17.08,17.12,896838.0,11.1321,11.1842,11.1061,11.1321,896838.0
2017-11-15 09:50:00,17.12,17.13,17.07,17.07,450102.0,11.1321,11.1387,11.0996,11.0996,450102.0
2017-11-15 10:00:00,17.07,17.09,17.0,17.06,472071.0,11.0996,11.1126,11.0541,11.0931,472071.0
2017-11-15 10:10:00,17.06,17.11,17.01,17.09,849625.0,11.0931,11.1256,11.0606,11.1126,849625.0
2017-11-15 10:20:00,17.1,17.1,17.04,17.04,411126.0,11.1191,11.1191,11.0801,11.0801,411126.0
2017-11-15 10:30:00,17.05,17.12,17.04,17.11,436951.0,11.0866,11.1321,11.0801,11.1256,436951.0
2017-11-15 10:40:00,17.11,17.19,17.1,17.13,483023.0,11.1256,11.1777,11.1191,11.1387,483023.0
2017-11-15 10:50:00,17.13,17.16,17.1,17.16,220261.0,11.1387,11.1582,11.1191,11.1582,220261.0
2017-11-15 11:00:00,17.16,17.17,17.1,17.14,713977.0,11.1582,11.1647,11.1191,11.1452,713977.0
2017-11-15 11:10:00,17.15,17.15,17.09,17.12,323425.0,11.1517,11.1517,11.1126,11.1321,323425.0
2017-11-15 11:20:00,17.11,17.16,17.11,17.14,218795.0,11.1256,11.1582,11.1256,11.1452,218795.0
2017-11-15 11:30:00,17.14,17.16,17.11,17.14,225647.0,11.1452,11.1582,11.1256,11.1452,225647.0
2017-11-15 11:40:00,17.13,17.15,17.1,17.14,345685.0,11.1387,11.1517,11.1191,11.1452,345685.0
2017-11-15 11:50:00,17.14,17.15,17.12,17.14,263221.0,11.1452,11.1517,11.1321,11.1452,263221.0
2017-11-15 12:00:00,17.13,17.16,17.09,17.14,289596.0,11.1387,11.1582,11.1126,11.1452,289596.0
2017-11-15 12:10:00,17.14,17.16,17.12,17.14,254049.0,11.1452,11.1582,11.1321,11.1452,254049.0
2017-11-15 12:20:00,17.14,17.15,17.13,17.14,136172.0,11.1452,11.1517,11.1387,11.1452,136172.0
2017-11-15 12:30:00,17.14,17.16,17.13,17.13,259480.0,11.1452,11.1582,11.1387,11.1387,259480.0
2017-11-15 12:40:00,17.14,17.15,17.12,17.13,233213.0,11.1452,11.1517,11.1321,11.1387,233213.0
2017-11-15 12:50:00,17.12,17.14,17.11,17.13,142351.0,11.1321,11.1452,11.1256,11.1387,142351.0
2017-11-15 13:00:00,17.13,17.14,17.11,17.12,337207.0,11.1387,11.1452,11.1256,11.1321,337207.0
2017-11-15 13:10:00,17.13,17.13,17.1,17.1,194700.0,11.1387,11.1387,11.1191,11.1191,194700.0
2017-11-15 13:20:00,17.11,17.11,17.08,17.1,624745.0,11.1256,11.1256,11.1061,11.1191,624745.0
2017-11-15 13:30:00,17.1,17.13,17.06,17.13,579796.0,11.1191,11.1387,11.0931,11.1387,579796.0
2017-11-15 13:40:00,17.13,17.14,17.09,17.1,353404.0,11.1387,11.1452,11.1126,11.1191,353404.0
2017-11-15 13:50:00,17.1,17.12,17.09,17.09,291778.0,11.1191,11.1321,11.1126,11.1126,291778.0
2017-11-15 14:00:00,17.1,17.1,17.07,17.09,402818.0,11.1191,11.1191,11.0996,11.1126,402818.0
2017-11-15 14:10:00,17.09,17.1,17.08,17.1,195565.0,11.1126,11.1191,11.1061,11.1191,195565.0
2017-11-15 14:20:00,17.1,17.13,17.09,17.12,487234.0,11.1191,11.1387,11.1126,11.1321,487234.0
2017-11-15 14:30:00,17.12,17.14,17.11,17.12,416001.0,11.1321,11.1452,11.1256,11.1321,416001.0
2017-11-15 14:40:00,17.12,17.12,17.08,17.11,270799.0,11.1321,11.1321,11.1061,11.1256,270799.0
2017-11-15 14:50:00,17.1,17.12,17.09,17.11,216019.0,11.1191,11.1321,11.1126,11.1256,216019.0
2017-11-15 15:00:00,17.11,17.11,17.1,17.11,103945.0,11.1256,11.1256,11.1191,11.1256,103945.0
2017-11-15 15:10:00,17.11,17.11,17.08,17.09,712086.0,11.1256,11.1256,11.1061,11.1126,712086.0
2017-11-15 15:20:00,17.09,17.09,17.05,17.07,337641.0,11.1126,11.1126,11.0866,11.0996,337641.0
2017-11-15 15:30:00,17.07,17.12,17.05,17.1,611406.0,11.0996,11.1321,11.0866,11.1191,611406.0
2017-11-15 15:40:00,17.09,17.1,17.03,17.05,722603.0,11.1126,11.1191,11.0736,11.0866,722603.0
2017-11-15 15:50:00,17.05,17.06,17.01,17.02,1890251.0,11.0866,11.0931,11.0606,11.0671,1890251.0
2017-11-16 09:30:00,17.05,17.1,16.98,17.04,995677.0,11.0866,11.1191,11.0411,11.0801,995677.0
2017-11-16 09:40:00,17.04,17.06,16.98,16.98,558192.0,11.0801,11.0931,11.0411,11.0411,558192.0
2017-11-16 09:50:00,16.98,16.99,16.92,16.93,328983.0,11.0411,11.0476,11.0021,11.0086,328983.0
2017-11-16 10:00:00,16.93,16.99,16.92,16.99,539054.0,11.0086,11.0476,11.0021,11.0476,539054.0
2017-11-16 10:10:00,16.98,17.01,16.97,17.0,557958.0,11.0411,11.0606,11.0346,11.0541,557958.0
2017-11-16 10:20:00,17.0,17.01,16.97,17.0,828687.0,11.0541,11.0606,11.0346,11.0541,828687.0
2017-11-16 10:30:00,17.0,17.07,16.99,17.05,477937.0,11.0541,11.0996,11.0476,11.0866,477937.0
2017-11-16 10:40:00,17.05,17.1,17.04,17.07,227330.0,11.0866,11.1191,11.0801,11.0996,227330.0
2017-11-16 10:50:00,17.07,17.08,17.01,17.03,312181.0,11.0996,11.1061,11.0606,11.0736,312181.0
2017-11-16 11:00:00,17.04,17.1,17.03,17.07,311819.0,11.0801,11.1191,11.0736,11.0996,311819.0
2017-11-16 11:10:00,17.08,17.08,17.03,17.06,294395.0,11.1061,11.1061,11.0736,11.0931,294395.0
2017-11-16 11:20:00,17.05,17.05,17.02,17.04,358397.0,11.0866,11.0866,11.0671,11.0801,358397.0
2017-11-16 11:30:00,17.04,17.04,17.02,17.02,420473.0,11.0801,11.0801,11.0671,11.0671,420473.0
2017-11-16 11:40:00,17.02,17.05,17.02,17.03,196355.0,11.0671,11.0866,11.0671,11.0736,196355.0
2017-11-16 11:50:00,17.03,17.05,17.03,17.05,171221.0,11.0736,11.0866,11.0736,11.0866,171221.0
2017-11-16 12:00:00,17.04,17.05,17.02,17.03,141886.0,11.0801,11.0866,11.0671,11.0736,141886.0
2017-11-16 12:10:00,17.03,17.06,17.02,17.03,226279.0,11.0736,11.0931,11.0671,11.0736,226279.0
2017-11-16 12:20:00,17.03,17.03,17.01,17.01,228643.0,11.0736,11.0736,11.0606,11.0606,228643.0
2017-11-16 12:30:00,17.02,17.02,16.99,17.0,139986.0,11.0671,11.0671,11.0476,11.0541,139986.0
2017-11-16 12:40:00,17.0,17.01,16.99,17.01,178926.0,11.0541,11.0606,11.0476,11.0606,178926.0
2017-11-16 12:50:00,17.0,17.01,16.99,16.99,66134.0,11.0541,11.0606,11.0476,11.0476,66134.0
2017-11-16 13:00:00,16.99,17.0,16.97,16.98,216777.0,11.0476,11.0541,11.0346,11.0411,216777.0
2017-11-16 13:10:00,16.98,16.99,16.95,16.96,190761.0,11.0411,11.0476,11.0216,11.0281,190761.0
2017-11-16 13:20:00,16.96,16.96,16.92,16.95,226077.0,11.0281,11.0281,11.0021,11.0216,226077.0
2017-11-16 13:30:00,16.95,16.97,16.93,16.94,150331.0,11.0216,11.0346,11.0086,11.0151,150331.0
2017-11-16 13:40:00,16.93,16.94,16.93,16.93,76229.0,11.0086,11.0151,11.0086,11.0086,76229.0
2017-11-16 13:50:00,16.94,16.94,16.91,16.91,174725.0,11.0151,11.0151,10.9956,10.9956,174725.0
2017-11-16 14:00:00,16.91,16.92,16.88,16.9,419062.0,10.9956,11.0021,10.9761,10.9891,419062.0
2017-11-16 14:10:00,16.9,16.91,16.84,16.84,332580.0,10.9891,10.9956,10.9501,10.9501,332580.0
2017-11-16 14:20:00,16.85,16.92,16.84,16.9,520992.0,10.9566,11.0021,10.9501,10.9891,520992.0
2017-11-16 14:30:00,16.9,16.9,16.83,16.85,411663.0,10.9891,10.9891,10.9436,10.9566,411663.0
2017-11-16 14:40:00,16.85,16.91,16.84,16.85,465336.0,10.9566,10.9956,10.9501,10.9566,465336.0
2017-11-16 14:50:00,16.85,16.88,16.85,16.87,271623.0,10.9566,10.9761,10.9566,10.9696,271623.0
2017-11-16 15:00:00,16.86,16.87,16.84,16.86,377890.0,10.9631,10.9696,10.9501,10.9631,377890.0
2017-11-16 15:10:00,16.85,16.86,16.83,16.85,241225.0,10.9566,10.9631,10.9436,10.9566,241225.0
2017-11-16 15:20:00,16.85,16.85,16.81,16.81,381654.0,10.9566,10.9566,10.9306,10.9306,381654.0
2017-11-16 15:30:00,16.81,16.84,16.81,16.82,427827.0,10.9306,10.9501,10.9306,10.9371,427827.0
2017-11-16 15:40:00,16.82,16.84,16.82,16.84,464484.0,10.9371,10.9501,10.9371,10.9501,464484.0
2017-11-16 15:50:00,16.84,16.85,16.82,16.83,1091040.0,10.9501,10.9566,10.9371,10.9436,1091040.0
2017-11-17 09:30:00,16.83,16.89,16.77,16.84,1193812.0,10.9436,10.9826,10.9046,10.9501,1193812.0
2017-11-17 09:40:00,16.84,16.85,16.77,16.85,210841.0,10.9501,10.9566,10.9046,10.9566,210841.0
2017-11-17 09:50:00,16.85,16.85,16.77,16.77,387107.0,10.9566,10.9566,10.9046,10.9046,387107.0
2017-11-17 10:00:00,16.77,16.82,16.7,16.82,325797.0,10.9046,10.9371,10.859,10.9371,325797.0
2017-11-17 10:10:00,16.82,16.88,16.81,16.88,444510.0,10.9371,10.9761,10.9306,10.9761,444510.0
2017-11-17 10:20:00,16.88,16.9,16.83,16.84,237772.0,10.9761,10.9891,10.9436,10.9501,237772.0
2017-11-17 10:30:00,16.84,16.86,16.82,16.86,129234.0,10.9501,10.9631,10.9371,10.9631,129234.0
2017-11-17 10:40:00,16.86,16.88,16.85,16.87,274893.0,10.9631,10.9761,10.9566,10.9696,274893.0
2017-11-17 10:50:00,16.86,16.87,16.83,16.85,285108.0,10.9631,10.9696,10.9436,10.9566,285108.0
2017-11-17 11:00:00,16.85,16.88,16.84,16.85,344827.0,10.9566,10.9761,10.9501,10.9566,344827.0
2017-11-17 11:10:00,16.86,16.91,16.85,16.91,243665.0,10.9631,10.9956,10.9566,10.9956,243665.0
2017-11-17 11:20:00,16.9,16.93,16.89,16.92,162236.0,10.9891,11.0086,10.9826,11.0021,162236.0
2017-11-17 11:30:00,16.91,16.92,16.9,16.91,117666.0,10.9956,11.0021,10.9891,10.9956,117666.0
2017-11-17 11:40:00,16.91,16.94,16.9,16.93,129802.0,10.9956,11.0151,10.9891,11.0086,129802.0
2017-11-17 11:50:00,16.92,16.94,16.91,16.93,114753.0,11.0021,11.0151,10.9956,11.0086,114753.0
2017-11-17 12:00:00,16.93,16.97,16.92,16.97,136492.0,11.0086,11.0346,11.0021,11.0346,136492.0
2017-11-17 12:10:00,16.96,16.98,16.93,16.95,139021.0,11.0281,11.0411,11.0086,11.0216,139021.0
2017-11-17 12:20:00,16.95,16.97,16.94,16.97,187208.0,11.0216,11.0346,11.0151,11.0346,187208.0
2017-11-17 12:30:00,16.96,16.97,16.96,16.97,64990.0,11.0281,11.0346,11.0281,11.0346,64990.0
2017-11-17 12:40:00,16.96,16.99,16.95,16.96,204987.0,11.0281,11.0476,11.0216,11.0281,204987.0
2017-11-17 12:50:00,16.96,16.97,16.95,16.96,94739.0,11.0281,11.0346,11.0216,11.0281,94739.0
2017-11-17 13:00:00,16.96,16.98,16.92,16.92,282623.0,11.0281,11.0411,11.0021,11.0021,282623.0
2017-11-17 13:10:00,16.93,16.96,16.91,16.94,298726.0,11.0086,11.0281,10.9956,11.0151,298726.0
2017-11-17 13:20:00,16.94,16.96,16.93,16.95,293340.0,11.0151,11.0281,11.0086,11.0216,293340.0
2017-11-17 13:30:00,16.95,16.96,16.94,16.95,163440.0,11.0216,11.0281,11.0151,11.0216,163440.0
2017-11-17 13:40:00,16.95,16.99,16.94,16.98,215732.0,11.0216,11.0476,11.0151,11.0411,215732.0
2017-11-17 13:50:00,16.98,17.0,16.98,16.98,203856.0,11.0411,11.0541,11.0411,11.0411,203856.0
2017-11-17 14:00:00,16.99,17.03,16.98,17.02,840183.0,11.0476,11.0736,11.0411,11.0671,840183.0
2017-11-17 14:10:00,17.03,17.03,17.01,17.03,166766.0,11.0736,11.0736,11.0606,11.0736,166766.0
2017-11-17 14:20:00,17.03,17.03,16.96,16.98,227136.0,11.0736,11.0736,11.0281,11.0411,227136.0
2017-11-17 14:30:00,16.98,16.99,16.97,16.98,68095.0,11.0411,11.0476,11.0346,11.0411,68095.0
2017-11-17 14:40:00,16.98,16.98,16.96,16.98,111808.0,11.0411,11.0411,11.0281,11.0411,111808.0
2017-11-17 14:50:00,16.98,17.0,16.97,17.0,117717.0,11.0411,11.0541,11.0346,11.0541,117717.0
2017-11-17 15:00:00,17.0,17.0,16.98,16.99,120897.0,11.0541,11.0541,11.0411,11.0476,120897.0
2017-11-17 15:10:00,16.98,17.0,16.98,17.0,132434.0,11.0411,11.0541,11.0411,11.0541,132434.0
2017-11-17 15:20:00,17.0,17.01,16.99,17.0,236788.0,11.0541,11.0606,11.0476,11.0541,236788.0
2017-11-17 15:30:00,17.0,17.01,16.99,17.01,222766.0,11.0541,11.0606,11.0476,11.0606,222766.0
2017-11-17 15:40:00,17.01,17.01,16.97,17.01,353994.0,11.0606,11.0606,11.0346,11.0606,353994.0
2017-11-17 15:50:00,17.01,17.02,17.0,17.0,832196.0,11.0606,11.0671,11.0541,11.0541,832196.0
2017-11-20 09:30:00,16.98,17.0,16.96,16.98,371964.0,11.0411,11.0541,11.0281,11.0411,371964.0
2017-11-20 09:40:00,16.97,16.99,16.93,16.94,512403.0,11.0346,11.0476,11.0086,11.0151,512403.0
2017-11-20 09:50:00,16.94,17.0,16.93,17.0,289015.0,11.0151,11.0541,11.0086,11.0541,289015.0
2017-11-20 10:00:00,17.0,17.0,16.94,16.98,195497.0,11.0541,11.0541,11.0151,11.0411,195497.0
2017-11-20 10:10:00,16.99,17.01,16.95,16.96,281715.0,11.0476,11.0606,11.0216,11.0281,281715.0
2017-11-20 10:20:00,16.95,16.98,16.95,16.97,133989.0,11.0216,11.0411,11.0216,11.0346,133989.0
2017-11-20 10:30:00,16.97,16.98,16.95,16.98,534213.0,11.0346,11.0411,11.0216,11.0411,534213.0
2017-11-20 10:40:00,16.97,17.04,16.97,17.03,256176.0,11.0346,11.0801,11.0346,11.0736,256176.0
2017-11-20 10:50:00,17.03,17.06,17.02,17.05,130660.0,11.0736,11.0931,11.0671,11.0866,130660.0
2017-11-20 11:00:00,17.06,17.06,17.04,17.05,151566.0,11.0931,11.0931,11.0801,11.0866,151566.0
2017-11-20 11:10:00,17.05,17.08,17.04,17.06,267017.0,11.0866,11.1061,11.0801,11.0931,267017.0
2017-11-20 11:20:00,17.07,17.07,17.04,17.05,152258.0,11.0996,11.0996,11.0801,11.0866,152258.0
2017-11-20 11:30:00,17.05,17.06,17.04,17.04,118851.0,11.0866,11.0931,11.0801,11.0801,118851.0
2017-11-20 11:40:00,17.05,17.06,17.03,17.05,247147.0,11.0866,11.0931,11.0736,11.0866,247147.0
2017-11-20 11:50:00,17.05,17.06,17.04,17.05,247896.0,11.0866,11.0931,11.0801,11.0866,247896.0
2017-11-20 12:00:00,17.04,17.06,17.04,17.05,199318.0,11.0801,11.0931,11.0801,11.0866,199318.0
2017-11-20 12:10:00,17.05,17.08,17.05,17.08,201385.0,11.0866,11.1061,11.0866,11.1061,201385.0
2017-11-20 12:20:00,17.07,17.11,17.07,17.1,427664.0,11.0996,11.1256,11.0996,11.1191,427664.0
2017-11-20 12:30:00,17.1,17.13,17.09,17.12,247731.0,11.1191,11.1387,11.1126,11.1321,247731.0
2017-11-20 12:40:00,17.11,17.17,17.11,17.16,290208.0,11.1256,11.1647,11.1256,11.1582,290208.0
2017-11-20 12:50:00,17.16,17.16,17.11,17.12,171245.0,11.1582,11.1582,11.1256,11.1321,171245.0
2017-11-20 13:00:00,17.12,17.12,17.09,17.1,213456.0,11.1321,11.1321,11.1126,11.1191,213456.0
2017-11-20 13:10:00,17.1,17.1,17.09,17.1,108183.0,11.1191,11.1191,11.1126,11.1191,108183.0
2017-11-20 13:20:00,17.1,17.1,17.09,17.09,106975.0,11.1191,11.1191,11.1126,11.1126,106975.0
2017-11-20 13:30:00,17.09,17.1,17.08,17.09,140802.0,11.1126,11.1191,11.1061,11.1126,140802.0
2017-11-20 13:40:00,17.09,17.09,17.08,17.09,120106.0,11.1126,11.1126,11.1061,11.1126,120106.0
2017-11-20 13:50:00,17.09,17.09,17.06,17.06,139687.0,11.1126,11.1126,11.0931,11.0931,139687.0
2017-11-20 14:00:00,17.07,17.1,17.06,17.1,183128.0,11.0996,11.1191,11.0931,11.1191,183128.0
2017-11-20 14:10:00,17.1,17.1,17.08,17.08,128420.0,11.1191,11.1191,11.1061,11.1061,128420.0
2017-11-20 14:20:00,17.08,17.09,17.08,17.09,133085.0,11.1061,11.1126,11.1061,11.1126,133085.0
2017-11-20 14:30:00,17.08,17.11,17.08,17.11,172091.0,11.1061,11.1256,11.1061,11.1256,172091.0
2017-11-20 14:40:00,17.11,17.11,17.09,17.1,182422.0,11.1256,11.1256,11.1126,11.1191,182422.0
2017-11-20 14:50:00,17.1,17.11,17.09,17.1,144132.0,11.1191,11.1256,11.1126,11.1191,144132.0
2017-11-20 15:00:00,17.1,17.11,17.09,17.1,177418.0,11.1191,11.1256,11.1126,11.1191,177418.0
2017-11-20 15:10:00,17.1,17.1,17.07,17.07,132677.0,11.1191,11.1191,11.0996,11.0996,132677.0
2017-11-20 15:20:00,17.07,17.08,17.06,17.07,211754.0,11.0996,11.1061,11.0931,11.0996,211754.0
2017-11-20 15:30:00,17.07,17.07,17.06,17.07,127714.0,11.0996,11.0996,11.0931,11.0996,127714.0
2017-11-20 15:40:00,17.07,17.07,17.06,17.07,233228.0,11.0996,11.0996,11.0931,11.0996,233228.0
2017-11-20 15:50:00,17.07,17.08,17.06,17.07,806305.0,11.0996,11.1061,11.0931,11.0996,806305.0
2017-11-21 09:30:00,17.15,17.17,17.11,17.13,397161.0,11.1517,11.1647,11.1256,11.1387,397161.0
2017-11-21 09:40:00,17.13,17.15,17.09,17.1,202220.0,11.1387,11.1517,11.1126,11.1191,202220.0
2017-11-21 09:50:00,17.11,17.12,17.06,17.07,307765.0,11.1256,11.1321,11.0931,11.0996,307765.0
2017-11-21 10:00:00,17.07,17.15,17.07,17.13,251504.0,11.0996,11.1517,11.0996,11.1387,251504.0
2017-11-21 10:10:00,17.13,17.15,17.1,17.14,166262.0,11.1387,11.1517,11.1191,11.1452,166262.0
2017-11-21 10:20:00,17.14,17.15,17.11,17.13,195073.0,11.1452,11.1517,11.1256,11.1387,195073.0
2017-11-21 10:30:00,17.13,17.16,17.13,17.15,168193.0,11.1387,11.1582,11.1387,11.1517,168193.0
2017-11-21 10:40:00,17.16,17.16,17.1,17.1,134734.0,11.1582,11.1582,11.1191,11.1191,134734.0
2017-11-21 10:50:00,17.11,17.11,17.08,17.09,152170.0,11.1256,11.1256,11.1061,11.1126,152170.0
2017-11-21 11:00:00,17.09,17.09,17.03,17.04,222451.0,11.1126,11.1126,11.0736,11.0801,222451.0
2017-11-21 11:10:00,17.04,17.04,17.02,17.04,158505.0,11.0801,11.0801,11.0671,11.0801,158505.0
2017-11-21 11:20:00,17.03,17.06,17.03,17.05,196623.0,11.0736,11.0931,11.0736,11.0866,196623.0
2017-11-21 11:30:00,17.05,17.07,17.03,17.04,132442.0,11.0866,11.0996,11.0736,11.0801,132442.0
2017-11-21 11:40:00,17.03,17.04,17.02,17.03,140418.0,11.0736,11.0801,11.0671,11.0736,140418.0
2017-11-21 11:50:00,17.02,17.05,17.01,17.04,212589.0,11.0671,11.0866,11.0606,11.0801,212589.0
2017-11-21 12:00:00,17.04,17.05,17.0,17.0,346360.0,11.0801,11.0866,11.0541,11.0541,346360.0
2017-11-21 12:10:00,17.01,17.01,16.98,16.98,141745.0,11.0606,11.0606,11.0411,11.0411,141745.0
2017-11-21 12:20:00,16.98,16.99,16.98,16.99,125008.0,11.0411,11.0476,11.0411,11.0476,125008.0
2017-11-21 12:30:00,16.99,16.99,16.97,16.97,124454.0,11.0476,11.0476,11.0346,11.0346,124454.0
2017-11-21 12:40:00,16.98,16.99,16.96,16.98,147377.0,11.0411,11.0476,11.0281,11.0411,147377.0
2017-11-21 12:50:00,16.98,16.99,16.97,16.97,123719.0,11.0411,11.0476,11.0346,11.0346,123719.0
2017-11-21 13:00:00,16.97,16.97,16.94,16.95,124132.0,11.0346,11.0346,11.0151,11.0216,124132.0
2017-11-21 13:10:00,16.94,16.96,16.92,16.93,188518.0,11.0151,11.0281,11.0021,11.0086,188518.0
2017-11-21 13:20:00,16.94,16.94,16.93,16.94,74591.0,11.0151,11.0151,11.0086,11.0151,74591.0
2017-11-21 13:30:00,16.93,16.94,16.9,16.91,160221.0,11.0086,11.0151,10.9891,10.9956,160221.0
2017-11-21 13:40:00,16.9,16.92,16.89,16.9,193970.0,10.9891,11.0021,10.9826,10.9891,193970.0
2017-11-21 13:50:00,16.9,16.91,16.86,16.87,200923.0,10.9891,10.9956,10.9631,10.9696,200923.0
2017-11-21 14:00:00,16.86,16.87,16.83,16.84,212867.0,10.9631,10.9696,10.9436,10.9501,212867.0
2017-11-21 14:10:00,16.83,16.85,16.81,16.81,382874.0,10.9436,10.9566,10.9306,10.9306,382874.0
2017-11-21 14:20:00,16.82,16.86,16.81,16.86,203054.0,10.9371,10.9631,10.9306,10.9631,203054.0
2017-11-21 14:30:00,16.86,16.87,16.84,16.86,248001.0,10.9631,10.9696,10.9501,10.9631,248001.0
2017-11-21 14:40:00,16.86,16.9,16.85,16.89,259773.0,10.9631,10.9891,10.9566,10.9826,259773.0
2017-11-21 14:50:00,16.89,16.9,16.87,16.88,127181.0,10.9826,10.9891,10.9696,10.9761,127181.0
2017-11-21 15:00:00,16.87,16.88,16.86,16.87,154111.0,10.9696,10.9761,10.9631,10.9696,154111.0
2017-11-21 15:10:00,16.86,16.9,16.86,16.9,260550.0,10.9631,10.9891,10.9631,10.9891,260550.0
2017-11-21 15:20:00,16.9,16.91,16.88,16.89,210268.0,10.9891,10.9956,10.9761,10.9826,210268.0
2017-11-21 15:30:00,16.89,16.92,16.88,16.88,372692.0,10.9826,11.0021,10.9761,10.9761,372692.0
2017-11-21 15:40:00,16.88,16.89,16.86,16.87,476480.0,10.9761,10.9826,10.9631,10.9696,476480.0
2017-11-21 15:50:00,16.87,16.87,16.85,16.87,1157420.0,10.9696,10.9696,10.9566,10.9696,1157420.0
2017-11-22 09:30:00,16.92,17.08,16.92,17.07,451826.0,11.0021,11.1061,11.0021,11.0996,451826.0
2017-11-22 09:40:00,17.07,17.17,17.05,17.16,385657.0,11.0996,11.1647,11.0866,11.1582,385657.0
2017-11-22 09:50:00,17.16,17.19,17.12,17.18,255314.0,11.1582,11.1777,11.1321,11.1712,255314.0
2017-11-22 10:00:00,17.18,17.19,17.09,17.11,237794.0,11.1712,11.1777,11.1126,11.1256,237794.0
2017-11-22 10:10:00,17.1,17.15,17.09,17.15,164648.0,11.1191,11.1517,11.1126,11.1517,164648.0
2017-11-22 10:20:00,17.14,17.15,17.11,17.13,335493.0,11.1452,11.1517,11.1256,11.1387,335493.0
2017-11-22 10:30:00,17.12,17.13,17.06,17.09,231096.0,11.1321,11.1387,11.0931,11.1126,231096.0
2017-11-22 10:40:00,17.09,17.12,17.07,17.1,166608.0,11.1126,11.1321,11.0996,11.1191,166608.0
2017-11-22 10:50:00,17.09,17.14,17.08,17.14,149399.0,11.1126,11.1452,11.1061,11.1452,149399.0
2017-11-22 11:00:00,17.15,17.18,17.13,17.17,161496.0,11.1517,11.1712,11.1387,11.1647,161496.0
2017-11-22 11:10:00,17.17,17.19,17.15,17.16,202479.0,11.1647,11.1777,11.1517,11.1582,202479.0
2017-11-22 11:20:00,17.16,17.18,17.15,17.18,158536.0,11.1582,11.1712,11.1517,11.1712,158536.0
2017-11-22 11:30:00,17.18,17.2,17.17,17.19,134198.0,11.1712,11.1842,11.1647,11.1777,134198.0
2017-11-22 11:40:00,17.19,17.2,17.18,17.19,132969.0,11.1777,11.1842,11.1712,11.1777,132969.0
2017-11-22 11:50:00,17.19,17.19,17.17,17.19,142134.0,11.1777,11.1777,11.1647,11.1777,142134.0
2017-11-22 12:00:00,17.19,17.19,17.15,17.15,181822.0,11.1777,11.1777,11.1517,11.1517,181822.0
2017-11-22 12:10:00,17.16,17.16,17.13,17.14,171069.0,11.1582,11.1582,11.1387,11.1452,171069.0
2017-11-22 12:20:00,17.13,17.15,17.12,17.13,148098.0,11.1387,11.1517,11.1321,11.1387,148098.0
2017-11-22 12:30:00,17.13,17.13,17.11,17.13,82880.0,11.1387,11.1387,11.1256,11.1387,82880.0
2017-11-22 12:40:00,17.13,17.14,17.12,17.14,79496.0,11.1387,11.1452,11.1321,11.1452,79496.0
2017-11-22 12:50:00,17.14,17.14,17.11,17.12,73548.0,11.1452,11.1452,11.1256,11.1321,73548.0
2017-11-22 13:00:00,17.12,17.13,17.12,17.13,81714.0,11.1321,11.1387,11.1321,11.1387,81714.0
2017-11-22 13:10:00,17.13,17.13,17.12,17.12,56778.0,11.1387,11.1387,11.1321,11.1321,56778.0
2017-11-22 13:20:00,17.13,17.15,17.11,17.15,167902.0,11.1387,11.1517,11.1256,11.1517,167902.0
2017-11-22 13:30:00,17.15,17.17,17.14,17.16,257427.0,11.1517,11.1647,11.1452,11.1582,257427.0
2017-11-22 13:40:00,17.16,17.16,17.14,17.16,178989.0,11.1582,11.1582,11.1452,11.1582,178989.0
2017-11-22 13:50:00,17.15,17.16,17.15,17.15,70987.0,11.1517,11.1582,11.1517,11.1517,70987.0
2017-11-22 14:00:00,17.16,17.16,17.15,17.16,78404.0,11.1582,11.1582,11.1517,11.1582,78404.0
2017-11-22 14:10:00,17.16,17.17,17.15,17.16,314151.0,11.1582,11.1647,11.1517,11.1582,314151.0
2017-11-22 14:20:00,17.16,17.16,17.13,17.14,111171.0,11.1582,11.1582,11.1387,11.1452,111171.0
2017-11-22 14:30:00,17.14,17.15,17.13,17.14,90966.0,11.1452,11.1517,11.1387,11.1452,90966.0
2017-11-22 14:40:00,17.14,17.15,17.11,17.13,107612.0,11.1452,11.1517,11.1256,11.1387,107612.0
2017-11-22 14:50:00,17.13,17.13,17.1,17.11,115184.0,11.1387,11.1387,11.1191,11.1256,115184.0
2017-11-22 15:00:00,17.11,17.11,17.09,17.11,127805.0,11.1256,11.1256,11.1126,11.1256,127805.0
2017-11-22 15:10:00,17.11,17.13,17.1,17.13,119471.0,11.1256,11.1387,11.1191,11.1387,119471.0
2017-11-22 15:20:00,17.12,17.13,17.11,17.13,138535.0,11.1321,11.1387,11.1256,11.1387,138535.0
2017-11-22 15:30:00,17.13,17.15,17.12,17.14,310605.0,11.1387,11.1517,11.1321,11.1452,310605.0
2017-11-22 15:40:00,17.14,17.16,17.13,17.13,661882.0,11.1452,11.1582,11.1387,11.1387,661882.0
2017-11-22 15:50:00,17.13,17.14,17.1,17.1,627305.0,11.1387,11.1452,11.1191,11.1191,627305.0
2017-11-24 09:30:00,17.18,17.31,17.16,17.31,1011547.0,11.1712,11.2557,11.1582,11.2557,1011547.0
2017-11-24 09:40:00,17.3,17.33,17.27,17.32,312610.0,11.2492,11.2687,11.2297,11.2622,312610.0
2017-11-24 09:50:00,17.31,17.32,17.27,17.29,173221.0,11.2557,11.2622,11.2297,11.2427,173221.0
2017-11-24 10:00:00,17.3,17.32,17.29,17.3,331938.0,11.2492,11.2622,11.2427,11.2492,331938.0
2017-11-24 10:10:00,17.3,17.34,17.29,17.33,133719.0,11.2492,11.2752,11.2427,11.2687,133719.0
2017-11-24 10:20:00,17.34,17.37,17.33,17.36,243862.0,11.2752,11.2947,11.2687,11.2882,243862.0
2017-11-24 10:30:00,17.36,17.38,17.35,17.36,144025.0,11.2882,11.3012,11.2817,11.2882,144025.0
2017-11-24 10:40:00,17.36,17.39,17.29,17.31,274718.0,11.2882,11.3077,11.2427,11.2557,274718.0
2017-11-24 10:50:00,17.31,17.34,17.31,17.34,214734.0,11.2557,11.2752,11.2557,11.2752,214734.0
2017-11-24 11:00:00,17.34,17.34,17.27,17.27,131961.0,11.2752,11.2752,11.2297,11.2297,131961.0
2017-11-24 11:10:00,17.27,17.29,17.25,17.26,143768.0,11.2297,11.2427,11.2167,11.2232,143768.0
2017-11-24 11:20:00,17.25,17.26,17.22,17.23,126853.0,11.2167,11.2232,11.1972,11.2037,126853.0
2017-11-24 11:30:00,17.23,17.24,17.21,17.22,111395.0,11.2037,11.2102,11.1907,11.1972,111395.0
2017-11-24 11:40:00,17.23,17.24,17.22,17.22,60258.0,11.2037,11.2102,11.1972,11.1972,60258.0
2017-11-24 11:50:00,17.22,17.24,17.22,17.23,65524.0,11.1972,11.2102,11.1972,11.2037,65524.0
2017-11-24 12:00:00,17.24,17.24,17.2,17.21,124563.0,11.2102,11.2102,11.1842,11.1907,124563.0
2017-11-24 12:10:00,17.22,17.22,17.18,17.19,98020.0,11.1972,11.1972,11.1712,11.1777,98020.0
2017-11-24 12:20:00,17.18,17.21,17.16,17.18,151693.0,11.1712,11.1907,11.1582,11.1712,151693.0
2017-11-24 12:30:00,17.17,17.19,17.17,17.19,102226.0,11.1647,11.1777,11.1647,11.1777,102226.0
2017-11-24 12:40:00,17.19,17.19,17.17,17.17,150066.0,11.1777,11.1777,11.1647,11.1647,150066.0
2017-11-24 12:50:00,17.17,17.19,17.17,17.18,497257.0,11.1647,11.1777,11.1647,11.1712,497257.0
2017-11-27 09:30:00,17.15,17.17,17.08,17.09,389061.0,11.1517,11.1647,11.1061,11.1126,389061.0
2017-11-27 09:40:00,17.09,17.09,17.04,17.05,246874.0,11.1126,11.1126,11.0801,11.0866,246874.0
2017-11-27 09:50:00,17.05,17.05,16.94,16.96,332658.0,11.0866,11.0866,11.0151,11.0281,332658.0
2017-11-27 10:00:00,16.95,16.97,16.9,16.91,189532.0,11.0216,11.0346,10.9891,10.9956,189532.0
2017-11-27 10:10:00,16.91,16.96,16.91,16.94,222384.0,10.9956,11.0281,10.9956,11.0151,222384.0
2017-11-27 10:20:00,16.93,16.95,16.91,16.93,209968.0,11.0086,11.0216,10.9956,11.0086,209968.0
2017-11-27 10:30:00,16.94,16.94,16.91,16.92,241613.0,11.0151,11.0151,10.9956,11.0021,241613.0
2017-11-27 10:40:00,16.93,16.93,16.87,16.87,526972.0,11.0086,11.0086,10.9696,10.9696,526972.0
2017-11-27 10:50:00,16.87,16.87,16.85,16.86,211637.0,10.9696,10.9696,10.9566,10.9631,211637.0
2017-11-27 11:00:00,16.86,16.89,16.86,16.86,232787.0,10.9631,10.9826,10.9631,10.9631,232787.0
2017-11-27 11:10:00,16.87,16.87,16.86,16.86,162225.0,10.9696,10.9696,10.9631,10.9631,162225.0
2017-11-27 11:20:00,16.86,16.89,16.84,16.89,664376.0,10.9631,10.9826,10.9501,10.9826,664376.0
2017-11-27 11:30:00,16.89,16.97,16.88,16.96,509866.0,10.9826,11.0346,10.9761,11.0281,509866.0
2017-11-27 11:40:00,16.96,16.97,16.92,16.92,202407.0,11.0281,11.0346,11.0021,11.0021,202407.0
2017-11-27 11:50:00,16.92,16.97,16.92,16.96,193787.0,11.0021,11.0346,11.0021,11.0281,193787.0
2017-11-27 12:00:00,16.96,16.97,16.93,16.93,132443.0,11.0281,11.0346,11.0086,11.0086,132443.0
2017-11-27 12:10:00,16.93,16.94,16.92,16.93,181506.0,11.0086,11.0151,11.0021,11.0086,181506.0
2017-11-27 12:20:00,16.92,16.93,16.89,16.9,183786.0,11.0021,11.0086,10.9826,10.9891,183786.0
2017-11-27 12:30:00,16.9,16.92,16.9,16.91,53822.0,10.9891,11.0021,10.9891,10.9956,53822.0
2017-11-27 12:40:00,16.92,16.92,16.91,16.91,53251.0,11.0021,11.0021,10.9956,10.9956,53251.0
2017-11-27 12:50:00,16.92,16.92,16.91,16.91,116095.0,11.0021,11.0021,10.9956,10.9956,116095.0
2017-11-27 13:00:00,16.91,16.94,16.91,16.94,115958.0,10.9956,11.0151,10.9956,11.0151,115958.0
2017-11-27 13:10:00,16.94,16.94,16.93,16.94,92169.0,11.0151,11.0151,11.0086,11.0151,92169.0
2017-11-27 13:20:00,16.94,16.96,16.93,16.96,169846.0,11.0151,11.0281,11.0086,11.0281,169846.0
2017-11-27 13:30:00,16.95,16.97,16.95,16.96,206619.0,11.0216,11.0346,11.0216,11.0281,206619.0
2017-11-27 13:40:00,16.96,16.99,16.95,16.98,267508.0,11.0281,11.0476,11.0216,11.0411,267508.0
2017-11-27 13:50:00,16.98,17.02,16.97,17.02,250300.0,11.0411,11.0671,11.0346,11.0671,250300.0
2017-11-27 14:00:00,17.02,17.03,17.01,17.01,201985.0,11.0671,11.0736,11.0606,11.0606,201985.0
2017-11-27 14:10:00,17.01,17.03,16.99,16.99,240786.0,11.0606,11.0736,11.0476,11.0476,240786.0
2017-11-27 14:20:00,17.0,17.02,16.99,17.01,301095.0,11.0541,11.0671,11.0476,11.0606,301095.0
2017-11-27 14:30:00,17.01,17.04,17.0,17.03,203126.0,11.0606,11.0801,11.0541,11.0736,203126.0
2017-11-27 14:40:00,17.03,17.05,17.02,17.04,326331.0,11.0736,11.0866,11.0671,11.0801,326331.0
2017-11-27 14:50:00,17.04,17.04,17.01,17.04,233355.0,11.0801,11.0801,11.0606,11.0801,233355.0
2017-11-27 15:00:00,17.04,17.04,16.97,16.97,224861.0,11.0801,11.0801,11.0346,11.0346,224861.0
2017-11-27 15:10:00,16.98,16.99,16.96,16.98,366800.0,11.0411,11.0476,11.0281,11.0411,366800.0
2017-11-27 15:20:00,16.98,16.99,16.97,16.98,250291.0,11.0411,11.0476,11.0346,11.0411,250291.0
2017-11-27 15:30:00,16.98,17.01,16.98,16.98,474290.0,11.0411,11.0606,11.0411,11.0411,474290.0
2017-11-27 15:40:00,16.98,17.0,16.95,16.99,542127.0,11.0411,11.0541,11.0216,11.0476,542127.0
2017-11-27 15:50:00,17.0,17.0,16.96,16.96,1056761.0,11.0541,11.0541,11.0281,11.0281,1056761.0
2017-11-28 09:30:00,17.0,17.04,16.92,17.03,347813.0,11.0541,11.0801,11.0021,11.0736,347813.0
2017-11-28 09:40:00,17.02,17.07,17.02,17.05,481027.0,11.0671,11.0996,11.0671,11.0866,481027.0
2017-11-28 09:50:00,17.05,17.09,17.04,17.04,278492.0,11.0866,11.1126,11.0801,11.0801,278492.0
2017-11-28 10:00:00,17.05,17.08,17.01,17.07,289951.0,11.0866,11.1061,11.0606,11.0996,289951.0
2017-11-28 10:10:00,17.07,17.08,17.04,17.07,252623.0,11.0996,11.1061,11.0801,11.0996,252623.0
2017-11-28 10:20:00,17.07,17.13,17.06,17.1,342141.0,11.0996,11.1387,11.0931,11.1191,342141.0
2017-11-28 10:30:00,17.1,17.15,17.09,17.14,205969.0,11.1191,11.1517,11.1126,11.1452,205969.0
2017-11-28 10:40:00,17.15,17.2,17.14,17.17,907708.0,11.1517,11.1842,11.1452,11.1647,907708.0
2017-11-28 10:50:00,17.18,17.18,17.09,17.12,197815.0,11.1712,11.1712,11.1126,11.1321,197815.0
2017-11-28 11:00:00,17.11,17.12,17.08,17.08,263804.0,11.1256,11.1321,11.1061,11.1061,263804.0
2017-11-28 11:10:00,17.08,17.08,17.06,17.06,102811.0,11.1061,11.1061,11.0931,11.0931,102811.0
2017-11-28 11:20:00,17.06,17.07,17.03,17.04,489380.0,11.0931,11.0996,11.0736,11.0801,489380.0
2017-11-28 11:30:00,17.04,17.04,16.99,17.03,317038.0,11.0801,11.0801,11.0476,11.0736,317038.0
2017-11-28 11:40:00,17.02,17.05,17.01,17.05,209936.0,11.0671,11.0866,11.0606,11.0866,209936.0
2017-11-28 11:50:00,17.05,17.06,17.04,17.05,183114.0,11.0866,11.0931,11.0801,11.0866,183114.0
2017-11-28 12:00:00,17.06,17.08,17.05,17.05,150100.0,11.0931,11.1061,11.0866,11.0866,150100.0
2017-11-28 12:10:00,17.06,17.07,17.04,17.07,152578.0,11.0931,11.0996,11.0801,11.0996,152578.0
2017-11-28 12:20:00,17.07,17.11,17.05,17.08,266553.0,11.0996,11.1256,11.0866,11.1061,266553.0
2017-11-28 12:30:00,17.09,17.09,17.06,17.06,144293.0,11.1126,11.1126,11.0931,11.0931,144293.0
2017-11-28 12:40:00,17.06,17.07,17.05,17.05,179210.0,11.0931,11.0996,11.0866,11.0866,179210.0
2017-11-28 12:50:00,17.05,17.07,17.03,17.04,544563.0,11.0866,11.0996,11.0736,11.0801,544563.0
2017-11-28 13:00:00,17.04,17.07,17.03,17.05,207713.0,11.0801,11.0996,11.0736,11.0866,207713.0
2017-11-28 13:10:00,17.05,17.08,17.04,17.05,215103.0,11.0866,11.1061,11.0801,11.0866,215103.0
2017-11-28 13:20:00,17.06,17.07,17.04,17.06,266086.0,11.0931,11.0996,11.0801,11.0931,266086.0
2017-11-28 13:30:00,17.06,17.07,17.05,17.05,158122.0,11.0931,11.0996,11.0866,11.0866,158122.0
2017-11-28 13:40:00,17.05,17.06,17.03,17.03,182590.0,11.0866,11.0931,11.0736,11.0736,182590.0
2017-11-28 13:50:00,17.04,17.04,17.0,17.0,306895.0,11.0801,11.0801,11.0541,11.0541,306895.0
2017-11-28 14:00:00,17.0,17.03,17.0,17.01,192940.0,11.0541,11.0736,11.0541,11.0606,192940.0
2017-11-28 14:10:00,17.02,17.02,17.0,17.01,134978.0,11.0671,11.0671,11.0541,11.0606,134978.0
2017-11-28 14:20:00,17.01,17.05,17.0,17.04,214355.0,11.0606,11.0866,11.0541,11.0801,214355.0
2017-11-28 14:30:00,17.04,17.04,17.01,17.04,270074.0,11.0801,11.0801,11.0606,11.0801,270074.0
2017-11-28 14:40:00,17.03,17.04,17.02,17.03,214713.0,11.0736,11.0801,11.0671,11.0736,214713.0
2017-11-28 14:50:00,17.03,17.03,17.0,17.0,211200.0,11.0736,11.0736,11.0541,11.0541,211200.0
2017-11-28 15:00:00,17.01,17.05,17.0,17.04,374497.0,11.0606,11.0866,11.0541,11.0801,374497.0
2017-11-28 15:10:00,17.04,17.04,17.02,17.04,228421.0,11.0801,11.0801,11.0671,11.0801,228421.0
2017-11-28 15:20:00,17.04,17.04,17.0,17.01,264350.0,11.0801,11.0801,11.0541,11.0606,264350.0
2017-11-28 15:30:00,17.0,17.03,16.99,17.02,363868.0,11.0541,11.0736,11.0476,11.0671,363868.0
2017-11-28 15:40:00,17.02,17.03,17.01,17.03,379766.0,11.0671,11.0736,11.0606,11.0736,379766.0
2017-11-28 15:50:00,17.02,17.03,17.01,17.03,1171167.0,11.0671,11.0736,11.0606,11.0736,1171167.0
2017-11-29 09:30:00,17.0,17.08,17.0,17.02,1243418.0,11.0541,11.1061,11.0541,11.0671,1243418.0
2017-11-29 09:40:00,17.03,17.07,16.99,17.01,296685.0,11.0736,11.0996,11.0476,11.0606,296685.0
2017-11-29 09:50:00,17.01,17.04,16.99,17.02,321637.0,11.0606,11.0801,11.0476,11.0671,321637.0
2017-11-29 10:00:00,17.02,17.05,16.99,17.01,720113.0,11.0671,11.0866,11.0476,11.0606,720113.0
2017-11-29 10:10:00,17.01,17.07,17.01,17.03,422264.0,11.0606,11.0996,11.0606,11.0736,422264.0
2017-11-29 10:20:00,17.04,17.07,17.01,17.02,356858.0,11.0801,11.0996,11.0606,11.0671,356858.0
2017-11-29 10:30:00,17.02,17.02,16.98,16.98,2813966.0,11.0671,11.0671,11.0411,11.0411,2813966.0
2017-11-29 10:40:00,16.98,17.01,16.95,17.01,684299.0,11.0411,11.0606,11.0216,11.0606,684299.0
2017-11-29 10:50:00,17.01,17.03,16.99,16.99,602249.0,11.0606,11.0736,11.0476,11.0476,602249.0
2017-11-29 11:00:00,16.99,17.01,16.97,16.98,509638.0,11.0476,11.0606,11.0346,11.0411,509638.0
2017-11-29 11:10:00,16.98,17.01,16.96,16.99,876380.0,11.0411,11.0606,11.0281,11.0476,876380.0
2017-11-29 11:20:00,16.98,16.99,16.87,16.89,443916.0,11.0411,11.0476,10.9696,10.9826,443916.0
2017-11-29 11:30:00,16.89,16.92,16.88,16.89,259955.0,10.9826,11.0021,10.9761,10.9826,259955.0
2017-11-29 11:40:00,16.88,16.9,16.86,16.89,322927.0,10.9761,10.9891,10.9631,10.9826,322927.0
2017-11-29 11:50:00,16.89,16.91,16.88,16.91,180041.0,10.9826,10.9956,10.9761,10.9956,180041.0
2017-11-29 12:00:00,16.91,16.92,16.88,16.91,236288.0,10.9956,11.0021,10.9761,10.9956,236288.0
2017-11-29 12:10:00,16.91,16.93,16.88,16.91,300457.0,10.9956,11.0086,10.9761,10.9956,300457.0
2017-11-29 12:20:00,16.91,16.91,16.84,16.85,249057.0,10.9956,10.9956,10.9501,10.9566,249057.0
2017-11-29 12:30:00,16.85,16.86,16.81,16.82,277621.0,10.9566,10.9631,10.9306,10.9371,277621.0
2017-11-29 12:40:00,16.82,16.83,16.81,16.82,127618.0,10.9371,10.9436,10.9306,10.9371,127618.0
2017-11-29 12:50:00,16.83,16.85,16.82,16.83,144941.0,10.9436,10.9566,10.9371,10.9436,144941.0
2017-11-29 13:00:00,16.83,16.84,16.81,16.84,180881.0,10.9436,10.9501,10.9306,10.9501,180881.0
2017-11-29 13:10:00,16.84,16.84,16.78,16.78,349738.0,10.9501,10.9501,10.9111,10.9111,349738.0
2017-11-29 13:20:00,16.78,16.79,16.74,16.75,377449.0,10.9111,10.9176,10.8851,10.8916,377449.0
2017-11-29 13:30:00,16.74,16.75,16.71,16.73,264115.0,10.8851,10.8916,10.8656,10.8786,264115.0
2017-11-29 13:40:00,16.73,16.74,16.69,16.69,712767.0,10.8786,10.8851,10.8525,10.8525,712767.0
2017-11-29 13:50:00,16.7,16.73,16.68,16.7,350297.0,10.859,10.8786,10.846,10.859,350297.0
2017-11-29 14:00:00,16.7,16.75,16.69,16.7,342157.0,10.859,10.8916,10.8525,10.859,342157.0
2017-11-29 14:10:00,16.7,16.74,16.69,16.73,394737.0,10.859,10.8851,10.8525,10.8786,394737.0
2017-11-29 14:20:00,16.73,16.79,16.73,16.76,282399.0,10.8786,10.9176,10.8786,10.8981,282399.0
2017-11-29 14:30:00,16.75,16.76,16.71,16.71,339021.0,10.8916,10.8981,10.8656,10.8656,339021.0
2017-11-29 14:40:00,16.72,16.73,16.69,16.71,361605.0,10.8721,10.8786,10.8525,10.8656,361605.0
2017-11-29 14:50:00,16.71,16.77,16.7,16.75,382250.0,10.8656,10.9046,10.859,10.8916,382250.0
2017-11-29 15:00:00,16.75,16.76,16.69,16.75,690117.0,10.8916,10.8981,10.8525,10.8916,690117.0
2017-11-29 15:10:00,16.75,16.78,16.73,16.76,318127.0,10.8916,10.9111,10.8786,10.8981,318127.0
2017-11-29 15:20:00,16.77,16.81,16.76,16.8,374425.0,10.9046,10.9306,10.8981,10.9241,374425.0
2017-11-29 15:30:00,16.8,16.8,16.77,16.77,282176.0,10.9241,10.9241,10.9046,10.9046,282176.0
2017-11-29 15:40:00,16.77,16.79,16.76,16.76,571804.0,10.9046,10.9176,10.8981,10.8981,571804.0
2017-11-29 15:50:00,16.76,16.78,16.74,16.76,1048469.0,10.8981,10.9111,10.8851,10.8981,1048469.0
2017-11-30 09:30:00,16.77,17.11,16.77,17.06,1557167.0,10.9046,11.1256,10.9046,11.0931,1557167.0
2017-11-30 09:40:00,17.07,17.15,16.99,16.99,2642572.0,11.0996,11.1517,11.0476,11.0476,2642572.0
2017-11-30 09:50:00,16.98,17.08,16.94,17.0,496727.0,11.0411,11.1061,11.0151,11.0541,496727.0
2017-11-30 10:00:00,17.0,17.07,16.96,17.05,445118.0,11.0541,11.0996,11.0281,11.0866,445118.0
2017-11-30 10:10:00,17.06,17.08,16.91,16.94,641835.0,11.0931,11.1061,10.9956,11.0151,641835.0
2017-11-30 10:20:00,16.94,16.94,16.88,16.91,389757.0,11.0151,11.0151,10.9761,10.9956,389757.0
2017-11-30 10:30:00,16.91,16.91,16.84,16.86,401337.0,10.9956,10.9956,10.9501,10.9631,401337.0
2017-11-30 10:40:00,16.86,16.91,16.84,16.91,350237.0,10.9631,10.9956,10.9501,10.9956,350237.0
2017-11-30 10:50:00,16.9,16.96,16.89,16.95,387222.0,10.9891,11.0281,10.9826,11.0216,387222.0
2017-11-30 11:00:00,16.95,16.97,16.9,16.96,292327.0,11.0216,11.0346,10.9891,11.0281,292327.0
2017-11-30 11:10:00,16.96,17.03,16.95,17.01,301706.0,11.0281,11.0736,11.0216,11.0606,301706.0
2017-11-30 11:20:00,17.01,17.05,16.97,17.04,537049.0,11.0606,11.0866,11.0346,11.0801,537049.0
2017-11-30 11:30:00,17.03,17.05,17.0,17.0,241140.0,11.0736,11.0866,11.0541,11.0541,241140.0
2017-11-30 11:40:00,17.0,17.01,16.92,16.93,341838.0,11.0541,11.0606,11.0021,11.0086,341838.0
2017-11-30 11:50:00,16.93,17.0,16.91,16.97,512559.0,11.0086,11.0541,10.9956,11.0346,512559.0
2017-11-30 12:00:00,16.97,17.01,16.93,17.0,185035.0,11.0346,11.0606,11.0086,11.0541,185035.0
2017-11-30 12:10:00,17.0,17.02,16.98,17.0,243288.0,11.0541,11.0671,11.0411,11.0541,243288.0
2017-11-30 12:20:00,16.99,17.0,16.97,16.99,230898.0,11.0476,11.0541,11.0346,11.0476,230898.0
2017-11-30 12:30:00,16.99,17.05,16.99,17.03,250018.0,11.0476,11.0866,11.0476,11.0736,250018.0
2017-11-30 12:40:00,17.02,17.04,16.99,17.01,1138667.0,11.0671,11.0801,11.0476,11.0606,1138667.0
2017-11-30 12:50:00,17.0,17.03,16.97,17.01,159811.0,11.0541,11.0736,11.0346,11.0606,159811.0
2017-11-30 13:00:00,17.01,17.03,17.0,17.01,174214.0,11.0606,11.0736,11.0541,11.0606,174214.0
2017-11-30 13:10:00,17.02,17.06,16.99,17.05,243710.0,11.0671,11.0931,11.0476,11.0866,243710.0
2017-11-30 13:20:00,17.05,17.06,17.02,17.06,246939.0,11.0866,11.0931,11.0671,11.0931,246939.0
2017-11-30 13:30:00,17.05,17.06,16.95,16.96,590644.0,11.0866,11.0931,11.0216,11.0281,590644.0
2017-11-30 13:40:00,16.97,16.99,16.95,16.98,240478.0,11.0346,11.0476,11.0216,11.0411,240478.0
2017-11-30 13:50:00,16.98,17.06,16.97,17.05,596222.0,11.0411,11.0931,11.0346,11.0866,596222.0
2017-11-30 14:00:00,17.05,17.13,17.04,17.1,496686.0,11.0866,11.1387,11.0801,11.1191,496686.0
2017-11-30 14:10:00,17.09,17.17,17.09,17.13,389380.0,11.1126,11.1647,11.1126,11.1387,389380.0
2017-11-30 14:20:00,17.13,17.2,17.12,17.19,559032.0,11.1387,11.1842,11.1321,11.1777,559032.0
2017-11-30 14:30:00,17.19,17.2,17.14,17.17,318592.0,11.1777,11.1842,11.1452,11.1647,318592.0
2017-11-30 14:40:00,17.17,17.19,17.13,17.19,325721.0,11.1647,11.1777,11.1387,11.1777,325721.0
2017-11-30 14:50:00,17.19,17.22,17.17,17.21,519186.0,11.1777,11.1972,11.1647,11.1907,519186.0
2017-11-30 15:00:00,17.21,17.22,17.17,17.18,314237.0,11.1907,11.1972,11.1647,11.1712,314237.0
2017-11-30 15:10:00,17.17,17.18,17.12,17.17,349690.0,11.1647,11.1712,11.1321,11.1647,349690.0
2017-11-30 15:20:00,17.17,17.17,17.14,17.15,348153.0,11.1647,11.1647,11.1452,11.1517,348153.0
2017-11-30 15:30:00,17.15,17.21,17.14,17.2,674654.0,11.1517,11.1907,11.1452,11.1842,674654.0
2017-11-30 15:40:00,17.2,17.23,17.19,17.21,1256614.0,11.1842,11.2037,11.1777,11.1907,1256614.0
2017-11-30 15:50:00,17.21,17.26,17.2,17.23,2154841.0,11.1907,11.2232,11.1842,11.2037,2154841.0
2017-12-01 09:30:00,17.3,17.34,17.22,17.25,1569044.0,11.2492,11.2752,11.1972,11.2167,1569044.0
2017-12-01 09:40:00,17.24,17.3,17.21,17.28,475421.0,11.2102,11.2492,11.1907,11.2362,475421.0
2017-12-01 09:50:00,17.28,17.31,17.26,17.27,446956.0,11.2362,11.2557,11.2232,11.2297,446956.0
2017-12-01 10:00:00,17.28,17.32,17.26,17.3,336919.0,11.2362,11.2622,11.2232,11.2492,336919.0
2017-12-01 10:10:00,17.29,17.35,17.29,17.31,309736.0,11.2427,11.2817,11.2427,11.2557,309736.0
2017-12-01 10:20:00,17.3,17.33,17.29,17.3,421374.0,11.2492,11.2687,11.2427,11.2492,421374.0
2017-12-01 10:30:00,17.31,17.36,17.3,17.32,332446.0,11.2557,11.2882,11.2492,11.2622,332446.0
2017-12-01 10:40:00,17.32,17.38,17.3,17.38,339315.0,11.2622,11.3012,11.2492,11.3012,339315.0
2017-12-01 10:50:00,17.38,17.43,17.37,17.41,267825.0,11.3012,11.3337,11.2947,11.3207,267825.0
2017-12-01 11:00:00,17.41,17.45,17.39,17.41,422402.0,11.3207,11.3467,11.3077,11.3207,422402.0
2017-12-01 11:10:00,17.4,17.41,17.22,17.34,511924.0,11.3142,11.3207,11.1972,11.2752,511924.0
2017-12-01 11:20:00,17.34,17.34,17.23,17.25,385598.0,11.2752,11.2752,11.2037,11.2167,385598.0
2017-12-01 11:30:00,17.24,17.3,17.19,17.27,392811.0,11.2102,11.2492,11.1777,11.2297,392811.0
2017-12-01 11:40:00,17.27,17.29,17.23,17.25,173861.0,11.2297,11.2427,11.2037,11.2167,173861.0
2017-12-01 11:50:00,17.24,17.32,17.23,17.3,381884.0,11.2102,11.2622,11.2037,11.2492,381884.0
2017-12-01 12:00:00,17.31,17.31,17.27,17.29,273755.0,11.2557,11.2557,11.2297,11.2427,273755.0
2017-12-01 12:10:00,17.29,17.31,17.26,17.3,224475.0,11.2427,11.2557,11.2232,11.2492,224475.0
2017-12-01 12:20:00,17.29,17.33,17.27,17.3,339191.0,11.2427,11.2687,11.2297,11.2492,339191.0
2017-12-01 12:30:00,17.3,17.32,17.27,17.3,276138.0,11.2492,11.2622,11.2297,11.2492,276138.0
2017-12-01 12:40:00,17.29,17.32,17.27,17.3,221194.0,11.2427,11.2622,11.2297,11.2492,221194.0
2017-12-01 12:50:00,17.3,17.33,17.29,17.31,115609.0,11.2492,11.2687,11.2427,11.2557,115609.0
2017-12-01 13:00:00,17.32,17.37,17.3,17.36,424595.0,11.2622,11.2947,11.2492,11.2882,424595.0
2017-12-01 13:10:00,17.36,17.37,17.31,17.31,151677.0,11.2882,11.2947,11.2557,11.2557,151677.0
2017-12-01 13:20:00,17.32,17.36,17.3,17.36,204870.0,11.2622,11.2882,11.2492,11.2882,204870.0
2017-12-01 13:30:00,17.36,17.37,17.34,17.36,127275.0,11.2882,11.2947,11.2752,11.2882,127275.0
2017-12-01 13:40:00,17.37,17.37,17.32,17.34,194326.0,11.2947,11.2947,11.2622,11.2752,194326.0
2017-12-01 13:50:00,17.34,17.36,17.32,17.34,181117.0,11.2752,11.2882,11.2622,11.2752,181117.0
2017-12-01 14:00:00,17.34,17.36,17.32,17.34,198994.0,11.2752,11.2882,11.2622,11.2752,198994.0
2017-12-01 14:10:00,17.34,17.37,17.34,17.35,161774.0,11.2752,11.2947,11.2752,11.2817,161774.0
2017-12-01 14:20:00,17.35,17.37,17.33,17.36,238259.0,11.2817,11.2947,11.2687,11.2882,238259.0
2017-12-01 14:30:00,17.36,17.36,17.34,17.35,71154.0,11.2882,11.2882,11.2752,11.2817,71154.0
2017-12-01 14:40:00,17.34,17.37,17.33,17.34,248607.0,11.2752,11.2947,11.2687,11.2752,248607.0
2017-12-01 14:50:00,17.34,17.34,17.32,17.34,139253.0,11.2752,11.2752,11.2622,11.2752,139253.0
2017-12-01 15:00:00,17.34,17.36,17.32,17.35,206018.0,11.2752,11.2882,11.2622,11.2817,206018.0
2017-12-01 15:10:00,17.35,17.35,17.33,17.34,125148.0,11.2817,11.2817,11.2687,11.2752,125148.0
2017-12-01 15:20:00,17.34,17.34,17.31,17.32,123702.0,11.2752,11.2752,11.2557,11.2622,123702.0
2017-12-01 15:30:00,17.32,17.36,17.32,17.36,244289.0,11.2622,11.2882,11.2622,11.2882,244289.0
2017-12-01 15:40:00,17.36,17.37,17.33,17.37,471130.0,11.2882,11.2947,11.2687,11.2947,471130.0
2017-12-01 15:50:00,17.37,17.41,17.35,17.4,1280350.0,11.2947,11.3207,11.2817,11.3142,1280350.0
2017-12-04 09:30:00,17.4,17.46,17.37,17.44,2074107.0,11.3142,11.3532,11.2947,11.3402,2074107.0
2017-12-04 09:40:00,17.45,17.5,17.44,17.45,495554.0,11.3467,11.3792,11.3402,11.3467,495554.0
2017-12-04 09:50:00,17.46,17.46,17.38,17.4,381615.0,11.3532,11.3532,11.3012,11.3142,381615.0
2017-12-04 10:00:00,17.4,17.44,17.36,17.38,413201.0,11.3142,11.3402,11.2882,11.3012,413201.0
2017-12-04 10:10:00,17.38,17.4,17.36,17.36,392368.0,11.3012,11.3142,11.2882,11.2882,392368.0
2017-12-04 10:20:00,17.37,17.4,17.36,17.37,242921.0,11.2947,11.3142,11.2882,11.2947,242921.0
2017-12-04 10:30:00,17.37,17.41,17.35,17.41,390195.0,11.2947,11.3207,11.2817,11.3207,390195.0
2017-12-04 10:40:00,17.41,17.42,17.37,17.4,297940.0,11.3207,11.3272,11.2947,11.3142,297940.0
2017-12-04 10:50:00,17.4,17.41,17.35,17.4,224977.0,11.3142,11.3207,11.2817,11.3142,224977.0
2017-12-04 11:00:00,17.4,17.41,17.38,17.41,260734.0,11.3142,11.3207,11.3012,11.3207,260734.0
2017-12-04 11:10:00,17.41,17.47,17.4,17.47,504267.0,11.3207,11.3597,11.3142,11.3597,504267.0
2017-12-04 11:20:00,17.46,17.5,17.46,17.48,248745.0,11.3532,11.3792,11.3532,11.3662,248745.0
2017-12-04 11:30:00,17.48,17.5,17.46,17.48,312871.0,11.3662,11.3792,11.3532,11.3662,312871.0
2017-12-04 11:40:00,17.48,17.49,17.42,17.44,296804.0,11.3662,11.3727,11.3272,11.3402,296804.0
2017-12-04 11:50:00,17.43,17.45,17.42,17.44,237218.0,11.3337,11.3467,11.3272,11.3402,237218.0
2017-12-04 12:00:00,17.44,17.48,17.43,17.47,204903.0,11.3402,11.3662,11.3337,11.3597,204903.0
2017-12-04 12:10:00,17.47,17.48,17.44,17.44,118245.0,11.3597,11.3662,11.3402,11.3402,118245.0
2017-12-04 12:20:00,17.44,17.45,17.42,17.43,134493.0,11.3402,11.3467,11.3272,11.3337,134493.0
2017-12-04 12:30:00,17.43,17.43,17.37,17.38,273383.0,11.3337,11.3337,11.2947,11.3012,273383.0
2017-12-04 12:40:00,17.38,17.38,17.36,17.37,219159.0,11.3012,11.3012,11.2882,11.2947,219159.0
2017-12-04 12:50:00,17.37,17.38,17.35,17.36,293666.0,11.2947,11.3012,11.2817,11.2882,293666.0
2017-12-04 13:00:00,17.36,17.4,17.35,17.39,353361.0,11.2882,11.3142,11.2817,11.3077,353361.0
2017-12-04 13:10:00,17.39,17.41,17.38,17.41,235715.0,11.3077,11.3207,11.3012,11.3207,235715.0
2017-12-04 13:20:00,17.41,17.46,17.4,17.46,212328.0,11.3207,11.3532,11.3142,11.3532,212328.0
2017-12-04 13:30:00,17.46,17.46,17.41,17.43,136825.0,11.3532,11.3532,11.3207,11.3337,136825.0
2017-12-04 13:40:00,17.43,17.45,17.41,17.41,178483.0,11.3337,11.3467,11.3207,11.3207,178483.0
2017-12-04 13:50:00,17.41,17.43,17.41,17.41,156879.0,11.3207,11.3337,11.3207,11.3207,156879.0
2017-12-04 14:00:00,17.41,17.42,17.39,17.39,240619.0,11.3207,11.3272,11.3077,11.3077,240619.0
2017-12-04 14:10:00,17.39,17.41,17.35,17.35,237016.0,11.3077,11.3207,11.2817,11.2817,237016.0
2017-12-04 14:20:00,17.36,17.38,17.35,17.38,514652.0,11.2882,11.3012,11.2817,11.3012,514652.0
2017-12-04 14:30:00,17.37,17.38,17.33,17.34,261817.0,11.2947,11.3012,11.2687,11.2752,261817.0
2017-12-04 14:40:00,17.35,17.37,17.34,17.37,259057.0,11.2817,11.2947,11.2752,11.2947,259057.0
2017-12-04 14:50:00,17.37,17.38,17.36,17.38,403091.0,11.2947,11.3012,11.2882,11.3012,403091.0
2017-12-04 15:00:00,17.38,17.38,17.36,17.37,184532.0,11.3012,11.3012,11.2882,11.2947,184532.0
2017-12-04 15:10:00,17.37,17.39,17.34,17.38,547132.0,11.2947,11.3077,11.2752,11.3012,547132.0
2017-12-04 15:20:00,17.38,17.39,17.33,17.34,415616.0,11.3012,11.3077,11.2687,11.2752,415616.0
2017-12-04 15:30:00,17.34,17.35,17.29,17.3,414841.0,11.2752,11.2817,11.2427,11.2492,414841.0
2017-12-04 15:40:00,17.3,17.3,17.27,17.27,286584.0,11.2492,11.2492,11.2297,11.2297,286584.0
2017-12-04 15:50:00,17.28,17.28,17.24,17.25,1339447.0,11.2362,11.2362,11.2102,11.2167,1339447.0
2017-12-05 09:30:00,17.27,17.35,17.18,17.3,669180.0,11.2297,11.2817,11.1712,11.2492,669180.0
2017-12-05 09:40:00,17.3,17.32,17.17,17.2,616115.0,11.2492,11.2622,11.1647,11.1842,616115.0
2017-12-05 09:50:00,17.2,17.23,17.16,17.21,325617.0,11.1842,11.2037,11.1582,11.1907,325617.0
2017-12-05 10:00:00,17.21,17.24,17.17,17.2,312778.0,11.1907,11.2102,11.1647,11.1842,312778.0
2017-12-05 10:10:00,17.2,17.26,17.19,17.26,390516.0,11.1842,11.2232,11.1777,11.2232,390516.0
2017-12-05 10:20:00,17.26,17.27,17.22,17.25,237929.0,11.2232,11.2297,11.1972,11.2167,237929.0
2017-12-05 10:30:00,17.25,17.27,17.18,17.18,304277.0,11.2167,11.2297,11.1712,11.1712,304277.0
2017-12-05 10:40:00,17.19,17.22,17.18,17.19,236425.0,11.1777,11.1972,11.1712,11.1777,236425.0
2017-12-05 10:50:00,17.19,17.24,17.18,17.23,473525.0,11.1777,11.2102,11.1712,11.2037,473525.0
2017-12-05 11:00:00,17.23,17.25,17.15,17.17,732411.0,11.2037,11.2167,11.1517,11.1647,732411.0
2017-12-05 11:10:00,17.17,17.2,17.1,17.13,490825.0,11.1647,11.1842,11.1191,11.1387,490825.0
2017-12-05 11:20:00,17.12,17.15,17.1,17.14,261585.0,11.1321,11.1517,11.1191,11.1452,261585.0
2017-12-05 11:30:00,17.14,17.16,17.12,17.12,122265.0,11.1452,11.1582,11.1321,11.1321,122265.0
2017-12-05 11:40:00,17.12,17.16,17.12,17.14,185426.0,11.1321,11.1582,11.1321,11.1452,185426.0
2017-12-05 11:50:00,17.15,17.16,17.14,17.14,132749.0,11.1517,11.1582,11.1452,11.1452,132749.0
2017-12-05 12:00:00,17.14,17.16,17.14,17.14,153900.0,11.1452,11.1582,11.1452,11.1452,153900.0
2017-12-05 12:10:00,17.14,17.15,17.12,17.15,251546.0,11.1452,11.1517,11.1321,11.1517,251546.0
2017-12-05 12:20:00,17.14,17.21,17.14,17.2,334874.0,11.1452,11.1907,11.1452,11.1842,334874.0
2017-12-05 12:30:00,17.2,17.2,17.19,17.2,114292.0,11.1842,11.1842,11.1777,11.1842,114292.0
2017-12-05 12:40:00,17.2,17.2,17.16,17.16,211439.0,11.1842,11.1842,11.1582,11.1582,211439.0
2017-12-05 12:50:00,17.16,17.2,17.16,17.2,170910.0,11.1582,11.1842,11.1582,11.1842,170910.0
2017-12-05 13:00:00,17.2,17.2,17.17,17.19,239963.0,11.1842,11.1842,11.1647,11.1777,239963.0
2017-12-05 13:10:00,17.19,17.2,17.16,17.16,161040.0,11.1777,11.1842,11.1582,11.1582,161040.0
2017-12-05 13:20:00,17.16,17.17,17.14,17.14,166191.0,11.1582,11.1647,11.1452,11.1452,166191.0
2017-12-05 13:30:00,17.14,17.18,17.14,17.18,128375.0,11.1452,11.1712,11.1452,11.1712,128375.0
2017-12-05 13:40:00,17.18,17.19,17.15,17.16,174282.0,11.1712,11.1777,11.1517,11.1582,174282.0
2017-12-05 13:50:00,17.16,17.17,17.11,17.12,171024.0,11.1582,11.1647,11.1256,11.1321,171024.0
2017-12-05 14:00:00,17.12,17.16,17.11,17.16,144736.0,11.1321,11.1582,11.1256,11.1582,144736.0
2017-12-05 14:10:00,17.16,17.16,17.11,17.13,239143.0,11.1582,11.1582,11.1256,11.1387,239143.0
2017-12-05 14:20:00,17.13,17.14,17.09,17.14,307510.0,11.1387,11.1452,11.1126,11.1452,307510.0
2017-12-05 14:30:00,17.14,17.14,17.11,17.12,198813.0,11.1452,11.1452,11.1256,11.1321,198813.0
2017-12-05 14:40:00,17.12,17.12,17.09,17.1,145696.0,11.1321,11.1321,11.1126,11.1191,145696.0
2017-12-05 14:50:00,17.1,17.1,17.07,17.08,226524.0,11.1191,11.1191,11.0996,11.1061,226524.0
2017-12-05 15:00:00,17.09,17.12,17.08,17.1,342136.0,11.1126,11.1321,11.1061,11.1191,342136.0
2017-12-05 15:10:00,17.11,17.11,17.1,17.11,147437.0,11.1256,11.1256,11.1191,11.1256,147437.0
2017-12-05 15:20:00,17.11,17.15,17.09,17.13,571704.0,11.1256,11.1517,11.1126,11.1387,571704.0
2017-12-05 15:30:00,17.14,17.14,17.1,17.11,526699.0,11.1452,11.1452,11.1191,11.1256,526699.0
2017-12-05 15:40:00,17.12,17.15,17.11,17.12,684359.0,11.1321,11.1517,11.1256,11.1321,684359.0
2017-12-05 15:50:00,17.12,17.15,17.11,17.14,1010321.0,11.1321,11.1517,11.1256,11.1452,1010321.0
2017-12-06 09:30:00,17.09,17.14,17.07,17.07,417754.0,11.1126,11.1452,11.0996,11.0996,417754.0
2017-12-06 09:40:00,17.07,17.08,17.01,17.04,263443.0,11.0996,11.1061,11.0606,11.0801,263443.0
2017-12-06 09:50:00,17.04,17.05,17.0,17.05,309012.0,11.0801,11.0866,11.0541,11.0866,309012.0
2017-12-06 10:00:00,17.05,17.11,17.03,17.07,292559.0,11.0866,11.1256,11.0736,11.0996,292559.0
2017-12-06 10:10:00,17.07,17.08,17.02,17.02,350824.0,11.0996,11.1061,11.0671,11.0671,350824.0
2017-12-06 10:20:00,17.02,17.03,16.98,16.99,237274.0,11.0671,11.0736,11.0411,11.0476,237274.0
2017-12-06 10:30:00,17.0,17.01,16.93,16.95,489931.0,11.0541,11.0606,11.0086,11.0216,489931.0
2017-12-06 10:40:00,16.95,17.04,16.94,17.03,351773.0,11.0216,11.0801,11.0151,11.0736,351773.0
2017-12-06 10:50:00,17.03,17.03,16.99,17.0,301414.0,11.0736,11.0736,11.0476,11.0541,301414.0
2017-12-06 11:00:00,17.0,17.0,16.96,16.96,289469.0,11.0541,11.0541,11.0281,11.0281,289469.0
2017-12-06 11:10:00,16.96,16.97,16.89,16.92,728719.0,11.0281,11.0346,10.9826,11.0021,728719.0
2017-12-06 11:20:00,16.93,16.97,16.92,16.96,411202.0,11.0086,11.0346,11.0021,11.0281,411202.0
2017-12-06 11:30:00,16.96,17.0,16.96,16.98,230477.0,11.0281,11.0541,11.0281,11.0411,230477.0
2017-12-06 11:40:00,16.98,16.98,16.93,16.93,239110.0,11.0411,11.0411,11.0086,11.0086,239110.0
2017-12-06 11:50:00,16.93,16.97,16.92,16.96,192763.0,11.0086,11.0346,11.0021,11.0281,192763.0
2017-12-06 12:00:00,16.96,17.0,16.96,17.0,229667.0,11.0281,11.0541,11.0281,11.0541,229667.0
2017-12-06 12:10:00,16.99,17.04,16.99,17.03,313917.0,11.0476,11.0801,11.0476,11.0736,313917.0
2017-12-06 12:20:00,17.03,17.04,16.98,17.03,648101.0,11.0736,11.0801,11.0411,11.0736,648101.0
2017-12-06 12:30:00,17.03,17.08,17.02,17.04,313362.0,11.0736,11.1061,11.0671,11.0801,313362.0
2017-12-06 12:40:00,17.04,17.05,16.99,17.0,295370.0,11.0801,11.0866,11.0476,11.0541,295370.0
2017-12-06 12:50:00,17.0,17.04,16.99,17.04,179657.0,11.0541,11.0801,11.0476,11.0801,179657.0
2017-12-06 13:00:00,17.04,17.05,17.0,17.02,181933.0,11.0801,11.0866,11.0541,11.0671,181933.0
2017-12-06 13:10:00,17.02,17.06,17.01,17.05,153291.0,11.0671,11.0931,11.0606,11.0866,153291.0
2017-12-06 13:20:00,17.05,17.06,17.03,17.04,318184.0,11.0866,11.0931,11.0736,11.0801,318184.0
2017-12-06 13:30:00,17.04,17.16,17.04,17.15,998493.0,11.0801,11.1582,11.0801,11.1517,998493.0
2017-12-06 13:40:00,17.15,17.17,17.14,17.16,240321.0,11.1517,11.1647,11.1452,11.1582,240321.0
2017-12-06 13:50:00,17.16,17.24,17.16,17.21,804069.0,11.1582,11.2102,11.1582,11.1907,804069.0
2017-12-06 14:00:00,17.21,17.22,17.18,17.19,261734.0,11.1907,11.1972,11.1712,11.1777,261734.0
2017-12-06 14:10:00,17.19,17.22,17.17,17.18,344066.0,11.1777,11.1972,11.1647,11.1712,344066.0
2017-12-06 14:20:00,17.17,17.19,17.14,17.16,343155.0,11.1647,11.1777,11.1452,11.1582,343155.0
2017-12-06 14:30:00,17.17,17.19,17.16,17.17,205833.0,11.1647,11.1777,11.1582,11.1647,205833.0
2017-12-06 14:40:00,17.17,17.18,17.14,17.14,264148.0,11.1647,11.1712,11.1452,11.1452,264148.0
2017-12-06 14:50:00,17.14,17.15,17.11,17.11,260779.0,11.1452,11.1517,11.1256,11.1256,260779.0
2017-12-06 15:00:00,17.12,17.15,17.11,17.14,223037.0,11.1321,11.1517,11.1256,11.1452,223037.0
2017-12-06 15:10:00,17.14,17.16,17.12,17.12,242366.0,11.1452,11.1582,11.1321,11.1321,242366.0
2017-12-06 15:20:00,17.12,17.12,17.08,17.1,286342.0,11.1321,11.1321,11.1061,11.1191,286342.0
2017-12-06 15:30:00,17.1,17.13,17.09,17.11,376248.0,11.1191,11.1387,11.1126,11.1256,376248.0
2017-12-06 15:40:00,17.1,17.14,17.1,17.14,383225.0,11.1191,11.1452,11.1191,11.1452,383225.0
2017-12-06 15:50:00,17.13,17.14,17.1,17.12,864300.0,11.1387,11.1452,11.1191,11.1321,864300.0
2017-12-07 09:30:00,17.11,17.15,17.05,17.13,559841.0,11.1256,11.1517,11.0866,11.1387,559841.0
2017-12-07 09:40:00,17.13,17.25,17.12,17.24,604141.0,11.1387,11.2167,11.1321,11.2102,604141.0
2017-12-07 09:50:00,17.24,17.35,17.24,17.33,406431.0,11.2102,11.2817,11.2102,11.2687,406431.0
2017-12-07 10:00:00,17.32,17.34,17.22,17.25,502987.0,11.2622,11.2752,11.1972,11.2167,502987.0
2017-12-07 10:10:00,17.25,17.28,17.23,17.24,379697.0,11.2167,11.2362,11.2037,11.2102,379697.0
2017-12-07 10:20:00,17.25,17.26,17.23,17.25,725889.0,11.2167,11.2232,11.2037,11.2167,725889.0
2017-12-07 10:30:00,17.24,17.26,17.21,17.26,552731.0,11.2102,11.2232,11.1907,11.2232,552731.0
2017-12-07 10:40:00,17.25,17.27,17.23,17.24,475493.0,11.2167,11.2297,11.2037,11.2102,475493.0
2017-12-07 10:50:00,17.23,17.33,17.23,17.32,751276.0,11.2037,11.2687,11.2037,11.2622,751276.0
2017-12-07 11:00:00,17.32,17.35,17.31,17.33,236105.0,11.2622,11.2817,11.2557,11.2687,236105.0
2017-12-07 11:10:00,17.34,17.34,17.3,17.32,252671.0,11.2752,11.2752,11.2492,11.2622,252671.0
2017-12-07 11:20:00,17.32,17.35,17.32,17.35,201678.0,11.2622,11.2817,11.2622,11.2817,201678.0
2017-12-07 11:30:00,17.35,17.36,17.27,17.27,632075.0,11.2817,11.2882,11.2297,11.2297,632075.0
2017-12-07 11:40:00,17.28,17.32,17.26,17.29,608473.0,11.2362,11.2622,11.2232,11.2427,608473.0
2017-12-07 11:50:00,17.3,17.36,17.27,17.35,1164200.0,11.2492,11.2882,11.2297,11.2817,1164200.0
2017-12-07 12:00:00,17.35,17.37,17.28,17.28,200675.0,11.2817,11.2947,11.2362,11.2362,200675.0
2017-12-07 12:10:00,17.28,17.29,17.25,17.29,165120.0,11.2362,11.2427,11.2167,11.2427,165120.0
2017-12-07 12:20:00,17.29,17.31,17.28,17.3,411497.0,11.2427,11.2557,11.2362,11.2492,411497.0
2017-12-07 12:30:00,17.3,17.3,17.27,17.28,172746.0,11.2492,11.2492,11.2297,11.2362,172746.0
2017-12-07 12:40:00,17.28,17.29,17.27,17.28,150551.0,11.2362,11.2427,11.2297,11.2362,150551.0
2017-12-07 12:50:00,17.28,17.29,17.26,17.27,150172.0,11.2362,11.2427,11.2232,11.2297,150172.0
2017-12-07 13:00:00,17.26,17.29,17.26,17.29,146635.0,11.2232,11.2427,11.2232,11.2427,146635.0
2017-12-07 13:10:00,17.29,17.29,17.27,17.28,109704.0,11.2427,11.2427,11.2297,11.2362,109704.0
2017-12-07 13:20:00,17.28,17.35,17.27,17.35,167101.0,11.2362,11.2817,11.2297,11.2817,167101.0
2017-12-07 13:30:00,17.35,17.39,17.34,17.39,347099.0,11.2817,11.3077,11.2752,11.3077,347099.0
2017-12-07 13:40:00,17.39,17.41,17.38,17.41,194371.0,11.3077,11.3207,11.3012,11.3207,194371.0
2017-12-07 13:50:00,17.41,17.43,17.4,17.41,265744.0,11.3207,11.3337,11.3142,11.3207,265744.0
2017-12-07 14:00:00,17.41,17.44,17.41,17.42,238693.0,11.3207,11.3402,11.3207,11.3272,238693.0
2017-12-07 14:10:00,17.43,17.43,17.36,17.36,250591.0,11.3337,11.3337,11.2882,11.2882,250591.0
2017-12-07 14:20:00,17.37,17.4,17.35,17.38,259327.0,11.2947,11.3142,11.2817,11.3012,259327.0
2017-12-07 14:30:00,17.39,17.4,17.36,17.39,316387.0,11.3077,11.3142,11.2882,11.3077,316387.0
2017-12-07 14:40:00,17.39,17.42,17.37,17.41,270679.0,11.3077,11.3272,11.2947,11.3207,270679.0
2017-12-07 14:50:00,17.41,17.42,17.37,17.39,300118.0,11.3207,11.3272,11.2947,11.3077,300118.0
2017-12-07 15:00:00,17.38,17.39,17.38,17.38,195409.0,11.3012,11.3077,11.3012,11.3012,195409.0
2017-12-07 15:10:00,17.39,17.39,17.34,17.35,385300.0,11.3077,11.3077,11.2752,11.2817,385300.0
2017-12-07 15:20:00,17.34,17.37,17.33,17.33,382268.0,11.2752,11.2947,11.2687,11.2687,382268.0
2017-12-07 15:30:00,17.34,17.36,17.33,17.35,393917.0,11.2752,11.2882,11.2687,11.2817,393917.0
2017-12-07 15:40:00,17.36,17.36,17.34,17.35,414979.0,11.2882,11.2882,11.2752,11.2817,414979.0
2017-12-07 15:50:00,17.36,17.37,17.33,17.36,1063347.0,11.2882,11.2947,11.2687,11.2882,1063347.0
2017-12-08 09:30:00,17.42,17.46,17.38,17.45,767642.0,11.3272,11.3532,11.3012,11.3467,767642.0
2017-12-08 09:40:00,17.46,17.48,17.4,17.42,1168652.0,11.3532,11.3662,11.3142,11.3272,1168652.0
2017-12-08 09:50:00,17.42,17.53,17.41,17.53,620113.0,11.3272,11.3987,11.3207,11.3987,620113.0
2017-12-08 10:00:00,17.53,17.55,17.47,17.55,1474200.0,11.3987,11.4118,11.3597,11.4118,1474200.0
2017-12-08 10:10:00,17.55,17.65,17.48,17.48,753566.0,11.4118,11.4768,11.3662,11.3662,753566.0
2017-12-08 10:20:00,17.48,17.52,17.45,17.46,549301.0,11.3662,11.3922,11.3467,11.3532,549301.0
2017-12-08 10:30:00,17.46,17.52,17.45,17.5,228688.0,11.3532,11.3922,11.3467,11.3792,228688.0
2017-12-08 10:40:00,17.51,17.64,17.49,17.63,1142568.0,11.3857,11.4703,11.3727,11.4638,1142568.0
2017-12-08 10:50:00,17.63,17.72,17.62,17.68,655865.0,11.4638,11.5223,11.4573,11.4963,655865.0
2017-12-08 11:00:00,17.66,17.67,17.59,17.61,452787.0,11.4833,11.4898,11.4378,11.4508,452787.0
2017-12-08 11:10:00,17.62,17.63,17.57,17.62,200298.0,11.4573,11.4638,11.4248,11.4573,200298.0
2017-12-08 11:20:00,17.62,17.64,17.59,17.61,315426.0,11.4573,11.4703,11.4378,11.4508,315426.0
2017-12-08 11:30:00,17.61,17.64,17.56,17.57,592226.0,11.4508,11.4703,11.4183,11.4248,592226.0
2017-12-08 11:40:00,17.57,17.62,17.56,17.61,267609.0,11.4248,11.4573,11.4183,11.4508,267609.0
2017-12-08 11:50:00,17.61,17.64,17.59,17.64,339793.0,11.4508,11.4703,11.4378,11.4703,339793.0
2017-12-08 12:00:00,17.64,17.65,17.57,17.57,213103.0,11.4703,11.4768,11.4248,11.4248,213103.0
2017-12-08 12:10:00,17.58,17.61,17.57,17.61,175735.0,11.4313,11.4508,11.4248,11.4508,175735.0
2017-12-08 12:20:00,17.61,17.61,17.55,17.58,268815.0,11.4508,11.4508,11.4118,11.4313,268815.0
2017-12-08 12:30:00,17.59,17.6,17.58,17.59,81296.0,11.4378,11.4443,11.4313,11.4378,81296.0
2017-12-08 12:40:00,17.59,17.6,17.58,17.6,199414.0,11.4378,11.4443,11.4313,11.4443,199414.0
2017-12-08 12:50:00,17.6,17.67,17.59,17.66,446425.0,11.4443,11.4898,11.4378,11.4833,446425.0
2017-12-08 13:00:00,17.66,17.69,17.65,17.65,177475.0,11.4833,11.5028,11.4768,11.4768,177475.0
2017-12-08 13:10:00,17.66,17.69,17.64,17.69,222065.0,11.4833,11.5028,11.4703,11.5028,222065.0
2017-12-08 13:20:00,17.69,17.77,17.68,17.76,533822.0,11.5028,11.5548,11.4963,11.5483,533822.0
2017-12-08 13:30:00,17.76,17.77,17.72,17.77,330579.0,11.5483,11.5548,11.5223,11.5548,330579.0
2017-12-08 13:40:00,17.76,17.78,17.74,17.75,351846.0,11.5483,11.5613,11.5353,11.5418,351846.0
2017-12-08 13:50:00,17.74,17.76,17.72,17.73,320150.0,11.5353,11.5483,11.5223,11.5288,320150.0
2017-12-08 14:00:00,17.72,17.73,17.69,17.7,116759.0,11.5223,11.5288,11.5028,11.5093,116759.0
2017-12-08 14:10:00,17.69,17.75,17.69,17.74,254264.0,11.5028,11.5418,11.5028,11.5353,254264.0
2017-12-08 14:20:00,17.74,17.85,17.74,17.81,963304.0,11.5353,11.6068,11.5353,11.5808,963304.0
2017-12-08 14:30:00,17.81,17.82,17.8,17.82,267023.0,11.5808,11.5873,11.5743,11.5873,267023.0
2017-12-08 14:40:00,17.82,17.85,17.79,17.82,664234.0,11.5873,11.6068,11.5678,11.5873,664234.0
2017-12-08 14:50:00,17.82,17.82,17.75,17.76,392032.0,11.5873,11.5873,11.5418,11.5483,392032.0
2017-12-08 15:00:00,17.76,17.77,17.73,17.74,268406.0,11.5483,11.5548,11.5288,11.5353,268406.0
2017-12-08 15:10:00,17.75,17.76,17.72,17.75,356134.0,11.5418,11.5483,11.5223,11.5418,356134.0
2017-12-08 15:20:00,17.74,17.78,17.74,17.77,177477.0,11.5353,11.5613,11.5353,11.5548,177477.0
2017-12-08 15:30:00,17.77,17.78,17.73,17.74,334502.0,11.5548,11.5613,11.5288,11.5353,334502.0
2017-12-08 15:40:00,17.75,17.77,17.73,17.74,1168652.0,11.5418,11.5548,11.5288,11.5353,1168652.0
2017-12-08 15:50:00,17.74,17.79,17.72,17.79,1398433.0,11.5353,11.5678,11.5223,11.5678,1398433.0
2017-12-11 09:30:00,17.76,17.86,17.75,17.86,505325.0,11.5483,11.6133,11.5418,11.6133,505325.0
2017-12-11 09:40:00,17.86,17.94,17.85,17.87,654562.0,11.6133,11.6653,11.6068,11.6198,654562.0
2017-12-11 09:50:00,17.87,17.89,17.82,17.83,401009.0,11.6198,11.6328,11.5873,11.5938,401009.0
2017-12-11 10:00:00,17.83,17.84,17.81,17.82,259454.0,11.5938,11.6003,11.5808,11.5873,259454.0
2017-12-11 10:10:00,17.81,17.82,17.78,17.8,232900.0,11.5808,11.5873,11.5613,11.5743,232900.0
2017-12-11 10:20:00,17.8,17.84,17.8,17.84,267660.0,11.5743,11.6003,11.5743,11.6003,267660.0
2017-12-11 10:30:00,17.84,17.94,17.84,17.94,375700.0,11.6003,11.6653,11.6003,11.6653,375700.0
2017-12-11 10:40:00,17.94,17.95,17.91,17.93,498215.0,11.6653,11.6719,11.6458,11.6588,498215.0
2017-12-11 10:50:00,17.94,17.97,17.91,17.97,665140.0,11.6653,11.6849,11.6458,11.6849,665140.0
2017-12-11 11:00:00,17.97,18.07,17.96,18.06,486706.0,11.6849,11.7499,11.6784,11.7434,486706.0
2017-12-11 11:10:00,18.05,18.12,18.04,18.05,350490.0,11.7369,11.7824,11.7304,11.7369,350490.0
2017-12-11 11:20:00,18.05,18.09,18.03,18.08,331851.0,11.7369,11.7629,11.7239,11.7564,331851.0
2017-12-11 11:30:00,18.07,18.08,18.03,18.07,379378.0,11.7499,11.7564,11.7239,11.7499,379378.0
2017-12-11 11:40:00,18.07,18.07,18.01,18.02,319655.0,11.7499,11.7499,11.7109,11.7174,319655.0
2017-12-11 11:50:00,18.01,18.04,18.0,18.03,393039.0,11.7109,11.7304,11.7044,11.7239,393039.0
2017-12-11 12:00:00,18.04,18.07,18.03,18.06,176362.0,11.7304,11.7499,11.7239,11.7434,176362.0
2017-12-11 12:10:00,18.05,18.08,18.01,18.01,293328.0,11.7369,11.7564,11.7109,11.7109,293328.0
2017-12-11 12:20:00,18.02,18.02,18.0,18.0,144818.0,11.7174,11.7174,11.7044,11.7044,144818.0
2017-12-11 12:30:00,18.01,18.05,17.99,18.05,290939.0,11.7109,11.7369,11.6979,11.7369,290939.0
2017-12-11 12:40:00,18.05,18.08,18.04,18.07,372663.0,11.7369,11.7564,11.7304,11.7499,372663.0
2017-12-11 12:50:00,18.07,18.08,18.02,18.02,334676.0,11.7499,11.7564,11.7174,11.7174,334676.0
2017-12-11 13:00:00,18.03,18.05,18.02,18.03,196439.0,11.7239,11.7369,11.7174,11.7239,196439.0
2017-12-11 13:10:00,18.04,18.07,18.04,18.06,168437.0,11.7304,11.7499,11.7304,11.7434,168437.0
2017-12-11 13:20:00,18.07,18.07,18.03,18.04,278759.0,11.7499,11.7499,11.7239,11.7304,278759.0
2017-12-11 13:30:00,18.04,18.08,18.03,18.07,149658.0,11.7304,11.7564,11.7239,11.7499,149658.0
2017-12-11 13:40:00,18.07,18.08,18.05,18.05,313890.0,11.7499,11.7564,11.7369,11.7369,313890.0
2017-12-11 13:50:00,18.05,18.08,18.04,18.04,262715.0,11.7369,11.7564,11.7304,11.7304,262715.0
2017-12-11 14:00:00,18.04,18.06,18.02,18.02,225623.0,11.7304,11.7434,11.7174,11.7174,225623.0
2017-12-11 14:10:00,18.02,18.04,18.02,18.04,221600.0,11.7174,11.7304,11.7174,11.7304,221600.0
2017-12-11 14:20:00,18.04,18.04,18.03,18.03,130360.0,11.7304,11.7304,11.7239,11.7239,130360.0
2017-12-11 14:30:00,18.04,18.04,18.0,18.01,507828.0,11.7304,11.7304,11.7044,11.7109,507828.0
2017-12-11 14:40:00,18.01,18.02,17.98,17.98,225933.0,11.7109,11.7174,11.6914,11.6914,225933.0
2017-12-11 14:50:00,17.98,17.99,17.97,17.98,208413.0,11.6914,11.6979,11.6849,11.6914,208413.0
2017-12-11 15:00:00,17.98,18.0,17.98,17.98,311372.0,11.6914,11.7044,11.6914,11.6914,311372.0
2017-12-11 15:10:00,17.98,17.99,17.98,17.98,157776.0,11.6914,11.6979,11.6914,11.6914,157776.0
2017-12-11 15:20:00,17.98,17.99,17.98,17.98,329811.0,11.6914,11.6979,11.6914,11.6914,329811.0
2017-12-11 15:30:00,17.98,18.0,17.96,17.96,463953.0,11.6914,11.7044,11.6784,11.6784,463953.0
2017-12-11 15:40:00,17.96,17.98,17.96,17.97,542324.0,11.6784,11.6914,11.6784,11.6849,542324.0
2017-12-11 15:50:00,17.97,17.98,17.95,17.97,637942.0,11.6849,11.6914,11.6719,11.6849,637942.0
2017-12-12 09:30:00,17.99,18.03,17.86,17.88,503658.0,11.6979,11.7239,11.6133,11.6263,503658.0
2017-12-12 09:40:00,17.87,17.88,17.78,17.85,500806.0,11.6198,11.6263,11.5613,11.6068,500806.0
2017-12-12 09:50:00,17.85,17.85,17.82,17.82,221285.0,11.6068,11.6068,11.5873,11.5873,221285.0
2017-12-12 10:00:00,17.82,17.88,17.82,17.83,354345.0,11.5873,11.6263,11.5873,11.5938,354345.0
2017-12-12 10:10:00,17.84,17.89,17.82,17.88,186625.0,11.6003,11.6328,11.5873,11.6263,186625.0
2017-12-12 10:20:00,17.87,17.93,17.87,17.91,325844.0,11.6198,11.6588,11.6198,11.6458,325844.0
2017-12-12 10:30:00,17.9,17.94,17.89,17.93,223680.0,11.6393,11.6653,11.6328,11.6588,223680.0
2017-12-12 10:40:00,17.93,17.95,17.91,17.93,266781.0,11.6588,11.6719,11.6458,11.6588,266781.0
2017-12-12 10:50:00,17.94,17.96,17.93,17.93,284414.0,11.6653,11.6784,11.6588,11.6588,284414.0
2017-12-12 11:00:00,17.94,17.96,17.93,17.96,247870.0,11.6653,11.6784,11.6588,11.6784,247870.0
2017-12-12 11:10:00,17.96,17.98,17.93,17.96,268369.0,11.6784,11.6914,11.6588,11.6784,268369.0
2017-12-12 11:20:00,17.96,17.97,17.89,17.9,394673.0,11.6784,11.6849,11.6328,11.6393,394673.0
2017-12-12 11:30:00,17.89,17.92,17.86,17.9,311745.0,11.6328,11.6523,11.6133,11.6393,311745.0
2017-12-12 11:40:00,17.9,17.91,17.86,17.87,243982.0,11.6393,11.6458,11.6133,11.6198,243982.0
2017-12-12 11:50:00,17.86,17.87,17.81,17.82,185652.0,11.6133,11.6198,11.5808,11.5873,185652.0
2017-12-12 12:00:00,17.82,17.86,17.8,17.85,312246.0,11.5873,11.6133,11.5743,11.6068,312246.0
2017-12-12 12:10:00,17.85,17.88,17.84,17.86,333767.0,11.6068,11.6263,11.6003,11.6133,333767.0
2017-12-12 12:20:00,17.85,17.86,17.8,17.81,257613.0,11.6068,11.6133,11.5743,11.5808,257613.0
2017-12-12 12:30:00,17.82,17.84,17.81,17.81,142962.0,11.5873,11.6003,11.5808,11.5808,142962.0
2017-12-12 12:40:00,17.81,17.82,17.79,17.82,183979.0,11.5808,11.5873,11.5678,11.5873,183979.0
2017-12-12 12:50:00,17.81,17.87,17.8,17.86,179439.0,11.5808,11.6198,11.5743,11.6133,179439.0
2017-12-12 13:00:00,17.86,17.86,17.81,17.81,177212.0,11.6133,11.6133,11.5808,11.5808,177212.0
2017-12-12 13:10:00,17.82,17.85,17.81,17.85,215312.0,11.5873,11.6068,11.5808,11.6068,215312.0
2017-12-12 13:20:00,17.85,17.85,17.81,17.82,134112.0,11.6068,11.6068,11.5808,11.5873,134112.0
2017-12-12 13:30:00,17.82,17.83,17.8,17.82,129666.0,11.5873,11.5938,11.5743,11.5873,129666.0
2017-12-12 13:40:00,17.81,17.83,17.78,17.78,192424.0,11.5808,11.5938,11.5613,11.5613,192424.0
2017-12-12 13:50:00,17.78,17.79,17.72,17.72,218885.0,11.5613,11.5678,11.5223,11.5223,218885.0
2017-12-12 14:00:00,17.72,17.76,17.72,17.74,189955.0,11.5223,11.5483,11.5223,11.5353,189955.0
2017-12-12 14:10:00,17.74,17.77,17.74,17.77,157990.0,11.5353,11.5548,11.5353,11.5548,157990.0
2017-12-12 14:20:00,17.77,17.79,17.76,17.79,172207.0,11.5548,11.5678,11.5483,11.5678,172207.0
2017-12-12 14:30:00,17.78,17.79,17.76,17.78,205748.0,11.5613,11.5678,11.5483,11.5613,205748.0
2017-12-12 14:40:00,17.78,17.78,17.73,17.73,188335.0,11.5613,11.5613,11.5288,11.5288,188335.0
2017-12-12 14:50:00,17.74,17.78,17.73,17.78,326018.0,11.5353,11.5613,11.5288,11.5613,326018.0
2017-12-12 15:00:00,17.78,17.81,17.76,17.8,568602.0,11.5613,11.5808,11.5483,11.5743,568602.0
2017-12-12 15:10:00,17.8,17.82,17.79,17.82,304665.0,11.5743,11.5873,11.5678,11.5873,304665.0
2017-12-12 15:20:00,17.82,17.84,17.81,17.82,277083.0,11.5873,11.6003,11.5808,11.5873,277083.0
2017-12-12 15:30:00,17.82,17.82,17.79,17.8,348792.0,11.5873,11.5873,11.5678,11.5743,348792.0
2017-12-12 15:40:00,17.8,17.81,17.77,17.77,548402.0,11.5743,11.5808,11.5548,11.5548,548402.0
2017-12-12 15:50:00,17.78,17.8,17.75,17.76,1035000.0,11.5613,11.5743,11.5418,11.5483,1035000.0
2017-12-13 09:30:00,17.76,17.82,17.73,17.8,331278.0,11.5483,11.5873,11.5288,11.5743,331278.0
2017-12-13 09:40:00,17.8,17.87,17.8,17.84,255136.0,11.5743,11.6198,11.5743,11.6003,255136.0
2017-12-13 09:50:00,17.85,17.88,17.82,17.87,338070.0,11.6068,11.6263,11.5873,11.6198,338070.0
2017-12-13 10:00:00,17.87,17.93,17.86,17.93,325759.0,11.6198,11.6588,11.6133,11.6588,325759.0
2017-12-13 10:10:00,17.92,17.93,17.86,17.87,241347.0,11.6523,11.6588,11.6133,11.6198,241347.0
2017-12-13 10:20:00,17.88,17.89,17.84,17.88,340858.0,11.6263,11.6328,11.6003,11.6263,340858.0
2017-12-13 10:30:00,17.88,17.88,17.82,17.83,325749.0,11.6263,11.6263,11.5873,11.5938,325749.0
2017-12-13 10:40:00,17.83,17.9,17.82,17.86,235858.0,11.5938,11.6393,11.5873,11.6133,235858.0
2017-12-13 10:50:00,17.86,17.9,17.85,17.89,217233.0,11.6133,11.6393,11.6068,11.6328,217233.0
2017-12-13 11:00:00,17.89,17.9,17.85,17.88,339985.0,11.6328,11.6393,11.6068,11.6263,339985.0
2017-12-13 11:10:00,17.88,17.9,17.84,17.85,221469.0,11.6263,11.6393,11.6003,11.6068,221469.0
2017-12-13 11:20:00,17.84,17.86,17.82,17.86,307158.0,11.6003,11.6133,11.5873,11.6133,307158.0
2017-12-13 11:30:00,17.86,17.87,17.81,17.82,217080.0,11.6133,11.6198,11.5808,11.5873,217080.0
2017-12-13 11:40:00,17.82,17.86,17.81,17.86,192296.0,11.5873,11.6133,11.5808,11.6133,192296.0
2017-12-13 11:50:00,17.86,17.87,17.84,17.85,197110.0,11.6133,11.6198,11.6003,11.6068,197110.0
2017-12-13 12:00:00,17.84,17.85,17.84,17.85,122448.0,11.6003,11.6068,11.6003,11.6068,122448.0
2017-12-13 12:10:00,17.84,17.86,17.84,17.86,121577.0,11.6003,11.6133,11.6003,11.6133,121577.0
2017-12-13 12:20:00,17.85,17.87,17.83,17.84,281060.0,11.6068,11.6198,11.5938,11.6003,281060.0
2017-12-13 12:30:00,17.84,17.86,17.83,17.84,175145.0,11.6003,11.6133,11.5938,11.6003,175145.0
2017-12-13 12:40:00,17.83,17.84,17.8,17.81,291130.0,11.5938,11.6003,11.5743,11.5808,291130.0
2017-12-13 12:50:00,17.82,17.84,17.81,17.84,165375.0,11.5873,11.6003,11.5808,11.6003,165375.0
2017-12-13 13:00:00,17.84,17.86,17.83,17.86,173743.0,11.6003,11.6133,11.5938,11.6133,173743.0
2017-12-13 13:10:00,17.86,17.88,17.84,17.88,222051.0,11.6133,11.6263,11.6003,11.6263,222051.0
2017-12-13 13:20:00,17.88,17.91,17.86,17.89,364466.0,11.6263,11.6458,11.6133,11.6328,364466.0
2017-12-13 13:30:00,17.88,17.92,17.88,17.91,281754.0,11.6263,11.6523,11.6263,11.6458,281754.0
2017-12-13 13:40:00,17.92,17.92,17.89,17.89,204634.0,11.6523,11.6523,11.6328,11.6328,204634.0
2017-12-13 13:50:00,17.9,17.92,17.84,17.86,289142.0,11.6393,11.6523,11.6003,11.6133,289142.0
2017-12-13 14:00:00,17.86,17.9,17.85,17.86,195700.0,11.6133,11.6393,11.6068,11.6133,195700.0
2017-12-13 14:10:00,17.86,17.88,17.85,17.86,229825.0,11.6133,11.6263,11.6068,11.6133,229825.0
2017-12-13 14:20:00,17.85,17.87,17.81,17.81,177001.0,11.6068,11.6198,11.5808,11.5808,177001.0
2017-12-13 14:30:00,17.81,17.85,17.81,17.84,265714.0,11.5808,11.6068,11.5808,11.6003,265714.0
2017-12-13 14:40:00,17.84,17.85,17.8,17.8,173733.0,11.6003,11.6068,11.5743,11.5743,173733.0
2017-12-13 14:50:00,17.8,17.85,17.8,17.85,305659.0,11.5743,11.6068,11.5743,11.6068,305659.0
2017-12-13 15:00:00,17.85,17.88,17.84,17.85,237418.0,11.6068,11.6263,11.6003,11.6068,237418.0
2017-12-13 15:10:00,17.86,17.86,17.84,17.84,180635.0,11.6133,11.6133,11.6003,11.6003,180635.0
2017-12-13 15:20:00,17.85,17.86,17.84,17.85,223226.0,11.6068,11.6133,11.6003,11.6068,223226.0
2017-12-13 15:30:00,17.86,17.89,17.85,17.88,297413.0,11.6133,11.6328,11.6068,11.6263,297413.0
2017-12-13 15:40:00,17.89,17.89,17.83,17.87,494990.0,11.6328,11.6328,11.5938,11.6198,494990.0
2017-12-13 15:50:00,17.87,17.88,17.84,17.86,1103934.0,11.6198,11.6263,11.6003,11.6133,1103934.0
2017-12-14 09:30:00,17.8,17.95,17.77,17.95,367802.0,11.5743,11.6719,11.5548,11.6719,367802.0
2017-12-14 09:40:00,17.95,17.95,17.85,17.89,237247.0,11.6719,11.6719,11.6068,11.6328,237247.0
2017-12-14 09:50:00,17.89,17.99,17.88,17.99,297323.0,11.6328,11.6979,11.6263,11.6979,297323.0
2017-12-14 10:00:00,17.98,17.99,17.91,17.94,348792.0,11.6914,11.6979,11.6458,11.6653,348792.0
2017-12-14 10:10:00,17.93,17.94,17.87,17.89,532400.0,11.6588,11.6653,11.6198,11.6328,532400.0
2017-12-14 10:20:00,17.89,17.91,17.87,17.9,703247.0,11.6328,11.6458,11.6198,11.6393,703247.0
2017-12-14 10:30:00,17.9,17.99,17.89,17.98,568192.0,11.6393,11.6979,11.6328,11.6914,568192.0
2017-12-14 10:40:00,17.97,17.97,17.91,17.91,209172.0,11.6849,11.6849,11.6458,11.6458,209172.0
2017-12-14 10:50:00,17.91,17.92,17.88,17.91,511515.0,11.6458,11.6523,11.6263,11.6458,511515.0
2017-12-14 11:00:00,17.91,17.92,17.87,17.89,542789.0,11.6458,11.6523,11.6198,11.6328,542789.0
2017-12-14 11:10:00,17.9,17.96,17.89,17.95,291349.0,11.6393,11.6784,11.6328,11.6719,291349.0
2017-12-14 11:20:00,17.94,17.99,17.94,17.98,155388.0,11.6653,11.6979,11.6653,11.6914,155388.0
2017-12-14 11:30:00,17.97,17.99,17.95,17.97,225456.0,11.6849,11.6979,11.6719,11.6849,225456.0
2017-12-14 11:40:00,17.96,17.97,17.92,17.93,131382.0,11.6784,11.6849,11.6523,11.6588,131382.0
2017-12-14 11:50:00,17.93,17.98,17.93,17.96,249500.0,11.6588,11.6914,11.6588,11.6784,249500.0
2017-12-14 12:00:00,17.97,17.97,17.92,17.94,203141.0,11.6849,11.6849,11.6523,11.6653,203141.0
2017-12-14 12:10:00,17.94,17.95,17.93,17.93,61414.0,11.6653,11.6719,11.6588,11.6588,61414.0
2017-12-14 12:20:00,17.94,17.95,17.93,17.93,97919.0,11.6653,11.6719,11.6588,11.6588,97919.0
2017-12-14 12:30:00,17.93,17.96,17.92,17.93,136061.0,11.6588,11.6784,11.6523,11.6588,136061.0
2017-12-14 12:40:00,17.94,17.95,17.92,17.94,134190.0,11.6653,11.6719,11.6523,11.6653,134190.0
2017-12-14 12:50:00,17.94,17.94,17.9,17.93,97469.0,11.6653,11.6653,11.6393,11.6588,97469.0
2017-12-14 13:00:00,17.93,17.95,17.91,17.95,151686.0,11.6588,11.6719,11.6458,11.6719,151686.0
2017-12-14 13:10:00,17.95,17.98,17.94,17.96,191122.0,11.6719,11.6914,11.6653,11.6784,191122.0
2017-12-14 13:20:00,17.96,17.97,17.93,17.96,138995.0,11.6784,11.6849,11.6588,11.6784,138995.0
2017-12-14 13:30:00,17.96,17.98,17.94,17.96,176603.0,11.6784,11.6914,11.6653,11.6784,176603.0
2017-12-14 13:40:00,17.96,17.98,17.95,17.97,146008.0,11.6784,11.6914,11.6719,11.6849,146008.0
2017-12-14 13:50:00,17.98,17.98,17.92,17.94,188548.0,11.6914,11.6914,11.6523,11.6653,188548.0
2017-12-14 14:00:00,17.94,17.95,17.89,17.89,182523.0,11.6653,11.6719,11.6328,11.6328,182523.0
2017-12-14 14:10:00,17.89,17.93,17.89,17.92,257807.0,11.6328,11.6588,11.6328,11.6523,257807.0
2017-12-14 14:20:00,17.91,17.92,17.88,17.89,328505.0,11.6458,11.6523,11.6263,11.6328,328505.0
2017-12-14 14:30:00,17.89,17.92,17.89,17.91,240949.0,11.6328,11.6523,11.6328,11.6458,240949.0
2017-12-14 14:40:00,17.9,17.92,17.9,17.92,263170.0,11.6393,11.6523,11.6393,11.6523,263170.0
2017-12-14 14:50:00,17.92,17.94,17.91,17.94,219886.0,11.6523,11.6653,11.6458,11.6653,219886.0
2017-12-14 15:00:00,17.93,17.94,17.91,17.91,178137.0,11.6588,11.6653,11.6458,11.6458,178137.0
2017-12-14 15:10:00,17.91,17.93,17.89,17.91,273333.0,11.6458,11.6588,11.6328,11.6458,273333.0
2017-12-14 15:20:00,17.9,17.92,17.89,17.91,360768.0,11.6393,11.6523,11.6328,11.6458,360768.0
2017-12-14 15:30:00,17.9,17.94,17.9,17.93,348335.0,11.6393,11.6653,11.6393,11.6588,348335.0
2017-12-14 15:40:00,17.93,17.93,17.88,17.9,424970.0,11.6588,11.6588,11.6263,11.6393,424970.0
2017-12-14 15:50:00,17.89,17.9,17.83,17.84,1126800.0,11.6328,11.6393,11.5938,11.6003,1126800.0
2017-12-15 09:30:00,17.91,18.15,17.9,18.07,3273092.0,11.6458,11.8019,11.6393,11.7499,3273092.0
2017-12-15 09:40:00,18.08,18.1,18.0,18.03,384841.0,11.7564,11.7694,11.7044,11.7239,384841.0
2017-12-15 09:50:00,18.03,18.03,17.98,17.98,210712.0,11.7239,11.7239,11.6914,11.6914,210712.0
2017-12-15 10:00:00,17.98,18.0,17.95,17.98,315050.0,11.6914,11.7044,11.6719,11.6914,315050.0
2017-12-15 10:10:00,17.98,18.09,17.98,18.08,352948.0,11.6914,11.7629,11.6914,11.7564,352948.0
2017-12-15 10:20:00,18.08,18.1,18.02,18.04,359444.0,11.7564,11.7694,11.7174,11.7304,359444.0
2017-12-15 10:30:00,18.04,18.06,17.99,17.99,317981.0,11.7304,11.7434,11.6979,11.6979,317981.0
2017-12-15 10:40:00,18.0,18.06,17.98,18.04,258710.0,11.7044,11.7434,11.6914,11.7304,258710.0
2017-12-15 10:50:00,18.05,18.06,18.02,18.02,211744.0,11.7369,11.7434,11.7174,11.7174,211744.0
2017-12-15 11:00:00,18.03,18.04,18.01,18.03,215551.0,11.7239,11.7304,11.7109,11.7239,215551.0
2017-12-15 11:10:00,18.03,18.03,18.0,18.0,158800.0,11.7239,11.7239,11.7044,11.7044,158800.0
2017-12-15 11:20:00,18.0,18.04,18.0,18.03,191135.0,11.7044,11.7304,11.7044,11.7239,191135.0
2017-12-15 11:30:00,18.04,18.05,18.0,18.02,376166.0,11.7304,11.7369,11.7044,11.7174,376166.0
2017-12-15 11:40:00,18.02,18.05,18.02,18.03,228423.0,11.7174,11.7369,11.7174,11.7239,228423.0
2017-12-15 11:50:00,18.03,18.05,18.02,18.05,120139.0,11.7239,11.7369,11.7174,11.7369,120139.0
2017-12-15 12:00:00,18.05,18.05,18.01,18.02,152838.0,11.7369,11.7369,11.7109,11.7174,152838.0
2017-12-15 12:10:00,18.02,18.03,18.01,18.03,117657.0,11.7174,11.7239,11.7109,11.7239,117657.0
2017-12-15 12:20:00,18.03,18.04,18.01,18.01,98211.0,11.7239,11.7304,11.7109,11.7109,98211.0
2017-12-15 12:30:00,18.01,18.04,18.0,18.01,178522.0,11.7109,11.7304,11.7044,11.7109,178522.0
2017-12-15 12:40:00,18.0,18.02,18.0,18.0,134956.0,11.7044,11.7174,11.7044,11.7044,134956.0
2017-12-15 12:50:00,18.0,18.01,17.95,17.98,197224.0,11.7044,11.7109,11.6719,11.6914,197224.0
2017-12-15 13:00:00,17.98,18.01,17.98,18.0,361377.0,11.6914,11.7109,11.6914,11.7044,361377.0
2017-12-15 13:10:00,18.0,18.01,17.98,17.99,176610.0,11.7044,11.7109,11.6914,11.6979,176610.0
2017-12-15 13:20:00,17.99,18.01,17.99,17.99,158762.0,11.6979,11.7109,11.6979,11.6979,158762.0
2017-12-15 13:30:00,17.99,18.0,17.97,17.99,249949.0,11.6979,11.7044,11.6849,11.6979,249949.0
2017-12-15 13:40:00,17.99,18.0,17.98,17.98,115492.0,11.6979,11.7044,11.6914,11.6914,115492.0
2017-12-15 13:50:00,17.98,18.02,17.98,18.01,232117.0,11.6914,11.7174,11.6914,11.7109,232117.0
2017-12-15 14:00:00,18.02,18.03,18.01,18.01,205121.0,11.7174,11.7239,11.7109,11.7109,205121.0
2017-12-15 14:10:00,18.02,18.03,18.01,18.02,191782.0,11.7174,11.7239,11.7109,11.7174,191782.0
2017-12-15 14:20:00,18.01,18.08,18.01,18.07,702423.0,11.7109,11.7564,11.7109,11.7499,702423.0
2017-12-15 14:30:00,18.07,18.12,18.05,18.12,600227.0,11.7499,11.7824,11.7369,11.7824,600227.0
2017-12-15 14:40:00,18.12,18.13,18.09,18.12,251242.0,11.7824,11.7889,11.7629,11.7824,251242.0
2017-12-15 14:50:00,18.12,18.12,18.08,18.09,201658.0,11.7824,11.7824,11.7564,11.7629,201658.0
2017-12-15 15:00:00,18.09,18.09,18.05,18.06,176199.0,11.7629,11.7629,11.7369,11.7434,176199.0
2017-12-15 15:10:00,18.06,18.09,18.06,18.09,199022.0,11.7434,11.7629,11.7434,11.7629,199022.0
2017-12-15 15:20:00,18.09,18.09,18.04,18.04,257941.0,11.7629,11.7629,11.7304,11.7304,257941.0
2017-12-15 15:30:00,18.04,18.05,18.02,18.02,363599.0,11.7304,11.7369,11.7174,11.7174,363599.0
2017-12-15 15:40:00,18.02,18.03,17.96,17.96,733893.0,11.7174,11.7239,11.6784,11.6784,733893.0
2017-12-15 15:50:00,17.96,17.98,17.9,17.93,2687465.0,11.6784,11.6914,11.6393,11.6588,2687465.0
2017-12-18 09:30:00,17.99,18.17,17.97,18.13,912685.0,11.6979,11.8149,11.6849,11.7889,912685.0
2017-12-18 09:40:00,18.13,18.16,18.1,18.14,668334.0,11.7889,11.8084,11.7694,11.7954,668334.0
2017-12-18 09:50:00,18.14,18.19,18.12,18.13,303220.0,11.7954,11.8279,11.7824,11.7889,303220.0
2017-12-18 10:00:00,18.12,18.16,18.11,18.13,315911.0,11.7824,11.8084,11.7759,11.7889,315911.0
2017-12-18 10:10:00,18.12,18.18,18.11,18.12,347577.0,11.7824,11.8214,11.7759,11.7824,347577.0
2017-12-18 10:20:00,18.12,18.15,18.11,18.12,402860.0,11.7824,11.8019,11.7759,11.7824,402860.0
2017-12-18 10:30:00,18.13,18.16,18.11,18.16,385507.0,11.7889,11.8084,11.7759,11.8084,385507.0
2017-12-18 10:40:00,18.16,18.18,18.14,18.16,186328.0,11.8084,11.8214,11.7954,11.8084,186328.0
2017-12-18 10:50:00,18.15,18.19,18.15,18.17,264256.0,11.8019,11.8279,11.8019,11.8149,264256.0
2017-12-18 11:00:00,18.17,18.19,18.15,18.16,236577.0,11.8149,11.8279,11.8019,11.8084,236577.0
2017-12-18 11:10:00,18.16,18.19,18.16,18.18,242515.0,11.8084,11.8279,11.8084,11.8214,242515.0
2017-12-18 11:20:00,18.17,18.18,18.12,18.13,211377.0,11.8149,11.8214,11.7824,11.7889,211377.0
2017-12-18 11:30:00,18.13,18.15,18.12,18.14,123087.0,11.7889,11.8019,11.7824,11.7954,123087.0
2017-12-18 11:40:00,18.15,18.18,18.14,18.18,235027.0,11.8019,11.8214,11.7954,11.8214,235027.0
2017-12-18 11:50:00,18.18,18.19,18.15,18.18,335160.0,11.8214,11.8279,11.8019,11.8214,335160.0
2017-12-18 12:00:00,18.18,18.18,18.15,18.15,104845.0,11.8214,11.8214,11.8019,11.8019,104845.0
2017-12-18 12:10:00,18.16,18.16,18.14,18.14,124764.0,11.8084,11.8084,11.7954,11.7954,124764.0
2017-12-18 12:20:00,18.14,18.15,18.12,18.12,191628.0,11.7954,11.8019,11.7824,11.7824,191628.0
2017-12-18 12:30:00,18.12,18.13,18.07,18.08,311845.0,11.7824,11.7889,11.7499,11.7564,311845.0
2017-12-18 12:40:00,18.08,18.11,18.07,18.1,742520.0,11.7564,11.7759,11.7499,11.7694,742520.0
2017-12-18 12:50:00,18.09,18.11,18.06,18.09,282193.0,11.7629,11.7759,11.7434,11.7629,282193.0
2017-12-18 13:00:00,18.09,18.09,18.06,18.08,156243.0,11.7629,11.7629,11.7434,11.7564,156243.0
2017-12-18 13:10:00,18.09,18.09,18.07,18.07,231256.0,11.7629,11.7629,11.7499,11.7499,231256.0
2017-12-18 13:20:00,18.08,18.09,18.07,18.08,105409.0,11.7564,11.7629,11.7499,11.7564,105409.0
2017-12-18 13:30:00,18.08,18.1,18.07,18.09,161467.0,11.7564,11.7694,11.7499,11.7629,161467.0
2017-12-18 13:40:00,18.09,18.1,18.08,18.1,177769.0,11.7629,11.7694,11.7564,11.7694,177769.0
2017-12-18 13:50:00,18.1,18.1,18.08,18.08,200487.0,11.7694,11.7694,11.7564,11.7564,200487.0
2017-12-18 14:00:00,18.08,18.09,18.05,18.06,208724.0,11.7564,11.7629,11.7369,11.7434,208724.0
2017-12-18 14:10:00,18.07,18.07,18.05,18.05,234188.0,11.7499,11.7499,11.7369,11.7369,234188.0
2017-12-18 14:20:00,18.05,18.07,18.05,18.06,274993.0,11.7369,11.7499,11.7369,11.7434,274993.0
2017-12-18 14:30:00,18.07,18.08,18.03,18.05,251257.0,11.7499,11.7564,11.7239,11.7369,251257.0
2017-12-18 14:40:00,18.05,18.05,18.02,18.02,115191.0,11.7369,11.7369,11.7174,11.7174,115191.0
2017-12-18 14:50:00,18.03,18.04,18.01,18.04,167174.0,11.7239,11.7304,11.7109,11.7304,167174.0
2017-12-18 15:00:00,18.04,18.05,18.03,18.04,129898.0,11.7304,11.7369,11.7239,11.7304,129898.0
2017-12-18 15:10:00,18.04,18.07,18.03,18.07,332038.0,11.7304,11.7499,11.7239,11.7499,332038.0
2017-12-18 15:20:00,18.07,18.08,18.06,18.07,150025.0,11.7499,11.7564,11.7434,11.7499,150025.0
2017-12-18 15:30:00,18.08,18.08,18.04,18.07,268078.0,11.7564,11.7564,11.7304,11.7499,268078.0
2017-12-18 15:40:00,18.07,18.07,18.03,18.05,417126.0,11.7499,11.7499,11.7239,11.7369,417126.0
2017-12-18 15:50:00,18.05,18.05,17.99,18.0,1359453.0,11.7369,11.7369,11.6979,11.7044,1359453.0
2017-12-19 09:30:00,18.1,18.14,18.0,18.05,499167.0,11.7694,11.7954,11.7044,11.7369,499167.0
2017-12-19 09:40:00,18.04,18.07,17.99,18.03,258493.0,11.7304,11.7499,11.6979,11.7239,258493.0
2017-12-19 09:50:00,18.03,18.06,18.02,18.05,152960.0,11.7239,11.7434,11.7174,11.7369,152960.0
2017-12-19 10:00:00,18.04,18.05,17.96,17.97,208722.0,11.7304,11.7369,11.6784,11.6849,208722.0
2017-12-19 10:10:00,17.97,18.0,17.96,17.99,150732.0,11.6849,11.7044,11.6784,11.6979,150732.0
2017-12-19 10:20:00,17.98,18.01,17.97,18.0,262646.0,11.6914,11.7109,11.6849,11.7044,262646.0
2017-12-19 10:30:00,18.0,18.01,17.97,18.0,206325.0,11.7044,11.7109,11.6849,11.7044,206325.0
2017-12-19 10:40:00,18.0,18.03,17.98,18.0,228448.0,11.7044,11.7239,11.6914,11.7044,228448.0
2017-12-19 10:50:00,17.99,18.01,17.98,17.98,111477.0,11.6979,11.7109,11.6914,11.6914,111477.0
2017-12-19 11:00:00,17.99,18.0,17.97,18.0,118321.0,11.6979,11.7044,11.6849,11.7044,118321.0
2017-12-19 11:10:00,18.0,18.0,17.98,18.0,150487.0,11.7044,11.7044,11.6914,11.7044,150487.0
2017-12-19 11:20:00,18.0,18.02,17.99,18.0,193595.0,11.7044,11.7174,11.6979,11.7044,193595.0
2017-12-19 11:30:00,18.0,18.06,17.99,18.04,299728.0,11.7044,11.7434,11.6979,11.7304,299728.0
2017-12-19 11:40:00,18.04,18.07,18.04,18.06,218942.0,11.7304,11.7499,11.7304,11.7434,218942.0
2017-12-19 11:50:00,18.06,18.09,18.05,18.05,265569.0,11.7434,11.7629,11.7369,11.7369,265569.0
2017-12-19 12:00:00,18.05,18.08,18.05,18.06,369837.0,11.7369,11.7564,11.7369,11.7434,369837.0
2017-12-19 12:10:00,18.07,18.09,18.05,18.09,244532.0,11.7499,11.7629,11.7369,11.7629,244532.0
2017-12-19 12:20:00,18.09,18.09,18.04,18.04,190662.0,11.7629,11.7629,11.7304,11.7304,190662.0
2017-12-19 12:30:00,18.04,18.06,18.03,18.04,92800.0,11.7304,11.7434,11.7239,11.7304,92800.0
2017-12-19 12:40:00,18.04,18.04,18.01,18.03,69857.0,11.7304,11.7304,11.7109,11.7239,69857.0
2017-12-19 12:50:00,18.03,18.03,18.01,18.01,104463.0,11.7239,11.7239,11.7109,11.7109,104463.0
2017-12-19 13:00:00,18.02,18.02,17.99,17.99,136113.0,11.7174,11.7174,11.6979,11.6979,136113.0
2017-12-19 13:10:00,17.99,18.01,17.99,18.01,85646.0,11.6979,11.7109,11.6979,11.7109,85646.0
2017-12-19 13:20:00,18.0,18.03,18.0,18.03,68710.0,11.7044,11.7239,11.7044,11.7239,68710.0
2017-12-19 13:30:00,18.03,18.04,18.01,18.02,128941.0,11.7239,11.7304,11.7109,11.7174,128941.0
2017-12-19 13:40:00,18.02,18.03,18.01,18.02,76617.0,11.7174,11.7239,11.7109,11.7174,76617.0
2017-12-19 13:50:00,18.02,18.03,18.01,18.02,112601.0,11.7174,11.7239,11.7109,11.7174,112601.0
2017-12-19 14:00:00,18.01,18.02,17.99,17.99,160110.0,11.7109,11.7174,11.6979,11.6979,160110.0
2017-12-19 14:10:00,17.99,18.0,17.98,17.98,107417.0,11.6979,11.7044,11.6914,11.6914,107417.0
2017-12-19 14:20:00,17.98,17.99,17.95,17.98,276428.0,11.6914,11.6979,11.6719,11.6914,276428.0
2017-12-19 14:30:00,17.98,17.99,17.96,17.96,229262.0,11.6914,11.6979,11.6784,11.6784,229262.0
2017-12-19 14:40:00,17.96,17.99,17.96,17.98,132533.0,11.6784,11.6979,11.6784,11.6914,132533.0
2017-12-19 14:50:00,17.98,17.98,17.94,17.96,230637.0,11.6914,11.6914,11.6653,11.6784,230637.0
2017-12-19 15:00:00,17.96,18.0,17.96,17.97,176995.0,11.6784,11.7044,11.6784,11.6849,176995.0
2017-12-19 15:10:00,17.97,17.98,17.97,17.98,97299.0,11.6849,11.6914,11.6849,11.6914,97299.0
2017-12-19 15:20:00,17.98,18.0,17.97,17.99,203606.0,11.6914,11.7044,11.6849,11.6979,203606.0
2017-12-19 15:30:00,17.99,18.0,17.96,17.97,160532.0,11.6979,11.7044,11.6784,11.6849,160532.0
2017-12-19 15:40:00,17.97,17.99,17.96,17.98,225847.0,11.6849,11.6979,11.6784,11.6914,225847.0
2017-12-19 15:50:00,17.97,17.98,17.9,17.92,1241008.0,11.6849,11.6914,11.6393,11.6523,1241008.0
2017-12-20 09:30:00,17.93,17.93,17.74,17.88,891072.0,11.6588,11.6588,11.5353,11.6263,891072.0
2017-12-20 09:40:00,17.87,17.87,17.83,17.87,244991.0,11.6198,11.6198,11.5938,11.6198,244991.0
2017-12-20 09:50:00,17.87,17.87,17.79,17.8,210832.0,11.6198,11.6198,11.5678,11.5743,210832.0
2017-12-20 10:00:00,17.79,17.8,17.74,17.76,306161.0,11.5678,11.5743,11.5353,11.5483,306161.0
2017-12-20 10:10:00,17.76,17.77,17.73,17.75,156104.0,11.5483,11.5548,11.5288,11.5418,156104.0
2017-12-20 10:20:00,17.74,17.78,17.72,17.77,229863.0,11.5353,11.5613,11.5223,11.5548,229863.0
2017-12-20 10:30:00,17.78,17.79,17.74,17.78,302285.0,11.5613,11.5678,11.5353,11.5613,302285.0
2017-12-20 10:40:00,17.78,17.8,17.76,17.77,191526.0,11.5613,11.5743,11.5483,11.5548,191526.0
2017-12-20 10:50:00,17.78,17.83,17.76,17.82,236713.0,11.5613,11.5938,11.5483,11.5873,236713.0
2017-12-20 11:00:00,17.82,17.87,17.82,17.85,285031.0,11.5873,11.6198,11.5873,11.6068,285031.0
2017-12-20 11:10:00,17.85,17.88,17.84,17.86,213262.0,11.6068,11.6263,11.6003,11.6133,213262.0
2017-12-20 11:20:00,17.86,17.92,17.86,17.9,346569.0,11.6133,11.6523,11.6133,11.6393,346569.0
2017-12-20 11:30:00,17.91,17.91,17.87,17.87,154392.0,11.6458,11.6458,11.6198,11.6198,154392.0
2017-12-20 11:40:00,17.87,17.89,17.86,17.87,185892.0,11.6198,11.6328,11.6133,11.6198,185892.0
2017-12-20 11:50:00,17.86,17.87,17.78,17.8,319023.0,11.6133,11.6198,11.5613,11.5743,319023.0
2017-12-20 12:00:00,17.79,17.8,17.77,17.78,117498.0,11.5678,11.5743,11.5548,11.5613,117498.0
2017-12-20 12:10:00,17.78,17.79,17.74,17.75,192584.0,11.5613,11.5678,11.5353,11.5418,192584.0
2017-12-20 12:20:00,17.75,17.76,17.73,17.75,402746.0,11.5418,11.5483,11.5288,11.5418,402746.0
2017-12-20 12:30:00,17.76,17.78,17.74,17.77,237781.0,11.5483,11.5613,11.5353,11.5548,237781.0
2017-12-20 12:40:00,17.77,17.78,17.76,17.77,173968.0,11.5548,11.5613,11.5483,11.5548,173968.0
2017-12-20 12:50:00,17.77,17.78,17.74,17.74,142161.0,11.5548,11.5613,11.5353,11.5353,142161.0
2017-12-20 13:00:00,17.75,17.75,17.73,17.73,174798.0,11.5418,11.5418,11.5288,11.5288,174798.0
2017-12-20 13:10:00,17.73,17.75,17.73,17.74,131743.0,11.5288,11.5418,11.5288,11.5353,131743.0
2017-12-20 13:20:00,17.74,17.75,17.74,17.75,88711.0,11.5353,11.5418,11.5353,11.5418,88711.0
2017-12-20 13:30:00,17.74,17.75,17.71,17.71,274547.0,11.5353,11.5418,11.5158,11.5158,274547.0
2017-12-20 13:40:00,17.71,17.73,17.71,17.73,171971.0,11.5158,11.5288,11.5158,11.5288,171971.0
2017-12-20 13:50:00,17.73,17.73,17.71,17.73,176309.0,11.5288,11.5288,11.5158,11.5288,176309.0
2017-12-20 14:00:00,17.73,17.75,17.72,17.74,122555.0,11.5288,11.5418,11.5223,11.5353,122555.0
2017-12-20 14:10:00,17.73,17.74,17.71,17.73,254703.0,11.5288,11.5353,11.5158,11.5288,254703.0
2017-12-20 14:20:00,17.74,17.74,17.71,17.73,133063.0,11.5353,11.5353,11.5158,11.5288,133063.0
2017-12-20 14:30:00,17.73,17.73,17.71,17.71,141258.0,11.5288,11.5288,11.5158,11.5158,141258.0
2017-12-20 14:40:00,17.71,17.73,17.7,17.72,222559.0,11.5158,11.5288,11.5093,11.5223,222559.0
2017-12-20 14:50:00,17.72,17.72,17.68,17.7,370180.0,11.5223,11.5223,11.4963,11.5093,370180.0
2017-12-20 15:00:00,17.71,17.74,17.7,17.72,239224.0,11.5158,11.5353,11.5093,11.5223,239224.0
2017-12-20 15:10:00,17.73,17.76,17.71,17.75,237654.0,11.5288,11.5483,11.5158,11.5418,237654.0
2017-12-20 15:20:00,17.75,17.75,17.7,17.7,313569.0,11.5418,11.5418,11.5093,11.5093,313569.0
2017-12-20 15:30:00,17.71,17.77,17.7,17.76,422193.0,11.5158,11.5548,11.5093,11.5483,422193.0
2017-12-20 15:40:00,17.76,17.79,17.73,17.79,567358.0,11.5483,11.5678,11.5288,11.5678,567358.0
2017-12-20 15:50:00,17.78,17.82,17.76,17.77,1894796.0,11.5613,11.5873,11.5483,11.5548,1894796.0
2017-12-21 09:30:00,17.72,17.82,17.64,17.76,691678.0,11.5223,11.5873,11.4703,11.5483,691678.0
2017-12-21 09:40:00,17.75,17.79,17.74,17.78,361211.0,11.5418,11.5678,11.5353,11.5613,361211.0
2017-12-21 09:50:00,17.79,17.82,17.76,17.81,221749.0,11.5678,11.5873,11.5483,11.5808,221749.0
2017-12-21 10:00:00,17.82,17.83,17.77,17.8,191314.0,11.5873,11.5938,11.5548,11.5743,191314.0
2017-12-21 10:10:00,17.8,17.9,17.78,17.9,377606.0,11.5743,11.6393,11.5613,11.6393,377606.0
2017-12-21 10:20:00,17.89,17.92,17.86,17.88,224889.0,11.6328,11.6523,11.6133,11.6263,224889.0
2017-12-21 10:30:00,17.87,17.95,17.87,17.91,240619.0,11.6198,11.6719,11.6198,11.6458,240619.0
2017-12-21 10:40:00,17.91,17.98,17.9,17.95,241974.0,11.6458,11.6914,11.6393,11.6719,241974.0
2017-12-21 10:50:00,17.95,17.99,17.95,17.99,283077.0,11.6719,11.6979,11.6719,11.6979,283077.0
2017-12-21 11:00:00,17.99,18.0,17.95,17.97,292914.0,11.6979,11.7044,11.6719,11.6849,292914.0
2017-12-21 11:10:00,17.97,18.03,17.96,18.02,460103.0,11.6849,11.7239,11.6784,11.7174,460103.0
2017-12-21 11:20:00,18.03,18.04,18.0,18.02,249777.0,11.7239,11.7304,11.7044,11.7174,249777.0
2017-12-21 11:30:00,18.02,18.05,18.0,18.03,299296.0,11.7174,11.7369,11.7044,11.7239,299296.0
2017-12-21 11:40:00,18.04,18.1,18.03,18.08,336519.0,11.7304,11.7694,11.7239,11.7564,336519.0
2017-12-21 11:50:00,18.08,18.09,18.03,18.04,506580.0,11.7564,11.7629,11.7239,11.7304,506580.0
2017-12-21 12:00:00,18.04,18.07,18.03,18.05,341431.0,11.7304,11.7499,11.7239,11.7369,341431.0
2017-12-21 12:10:00,18.05,18.06,18.02,18.03,227789.0,11.7369,11.7434,11.7174,11.7239,227789.0
2017-12-21 12:20:00,18.04,18.05,17.98,17.99,145281.0,11.7304,11.7369,11.6914,11.6979,145281.0
2017-12-21 12:30:00,17.99,18.01,17.97,17.99,194794.0,11.6979,11.7109,11.6849,11.6979,194794.0
2017-12-21 12:40:00,17.99,18.0,17.96,17.96,129288.0,11.6979,11.7044,11.6784,11.6784,129288.0
2017-12-21 12:50:00,17.96,17.99,17.95,17.97,235540.0,11.6784,11.6979,11.6719,11.6849,235540.0
2017-12-21 13:00:00,17.96,18.0,17.96,18.0,152753.0,11.6784,11.7044,11.6784,11.7044,152753.0
2017-12-21 13:10:00,18.0,18.01,17.97,17.98,259981.0,11.7044,11.7109,11.6849,11.6914,259981.0
2017-12-21 13:20:00,17.98,18.0,17.98,17.99,116837.0,11.6914,11.7044,11.6914,11.6979,116837.0
2017-12-21 13:30:00,17.98,17.99,17.97,17.98,196621.0,11.6914,11.6979,11.6849,11.6914,196621.0
2017-12-21 13:40:00,17.97,17.98,17.96,17.98,175816.0,11.6849,11.6914,11.6784,11.6914,175816.0
2017-12-21 13:50:00,17.97,17.98,17.95,17.96,284195.0,11.6849,11.6914,11.6719,11.6784,284195.0
2017-12-21 14:00:00,17.96,17.99,17.96,17.98,121772.0,11.6784,11.6979,11.6784,11.6914,121772.0
2017-12-21 14:10:00,17.99,17.99,17.97,17.98,119808.0,11.6979,11.6979,11.6849,11.6914,119808.0
2017-12-21 14:20:00,17.97,18.02,17.97,18.02,257637.0,11.6849,11.7174,11.6849,11.7174,257637.0
2017-12-21 14:30:00,18.02,18.02,18.0,18.01,336492.0,11.7174,11.7174,11.7044,11.7109,336492.0
2017-12-21 14:40:00,18.01,18.02,18.0,18.0,116429.0,11.7109,11.7174,11.7044,11.7044,116429.0
2017-12-21 14:50:00,18.0,18.04,18.0,18.04,221860.0,11.7044,11.7304,11.7044,11.7304,221860.0
2017-12-21 15:00:00,18.04,18.05,18.02,18.05,269459.0,11.7304,11.7369,11.7174,11.7369,269459.0
2017-12-21 15:10:00,18.05,18.1,18.04,18.07,302942.0,11.7369,11.7694,11.7304,11.7499,302942.0
2017-12-21 15:20:00,18.07,18.09,18.06,18.07,239591.0,11.7499,11.7629,11.7434,11.7499,239591.0
2017-12-21 15:30:00,18.07,18.09,18.06,18.06,337519.0,11.7499,11.7629,11.7434,11.7434,337519.0
2017-12-21 15:40:00,18.07,18.07,18.04,18.05,382804.0,11.7499,11.7499,11.7304,11.7369,382804.0
2017-12-21 15:50:00,18.05,18.07,18.03,18.07,1482873.0,11.7369,11.7499,11.7239,11.7499,1482873.0
2017-12-22 09:30:00,18.03,18.08,18.02,18.05,536969.0,11.7239,11.7564,11.7174,11.7369,536969.0
2017-12-22 09:40:00,18.05,18.14,18.05,18.14,213249.0,11.7369,11.7954,11.7369,11.7954,213249.0
2017-12-22 09:50:00,18.14,18.14,18.09,18.1,139968.0,11.7954,11.7954,11.7629,11.7694,139968.0
2017-12-22 10:00:00,18.11,18.11,18.06,18.09,237543.0,11.7759,11.7759,11.7434,11.7629,237543.0
2017-12-22 10:10:00,18.09,18.09,18.03,18.03,116384.0,11.7629,11.7629,11.7239,11.7239,116384.0
2017-12-22 10:20:00,18.04,18.06,18.02,18.05,115297.0,11.7304,11.7434,11.7174,11.7369,115297.0
2017-12-22 10:30:00,18.05,18.08,18.02,18.07,358465.0,11.7369,11.7564,11.7174,11.7499,358465.0
2017-12-22 10:40:00,18.07,18.1,18.04,18.04,280555.0,11.7499,11.7694,11.7304,11.7304,280555.0
2017-12-22 10:50:00,18.04,18.1,18.04,18.07,266104.0,11.7304,11.7694,11.7304,11.7499,266104.0
2017-12-22 11:00:00,18.07,18.11,18.06,18.1,211114.0,11.7499,11.7759,11.7434,11.7694,211114.0
2017-12-22 11:10:00,18.1,18.1,18.05,18.06,190850.0,11.7694,11.7694,11.7369,11.7434,190850.0
2017-12-22 11:20:00,18.06,18.07,18.02,18.03,180689.0,11.7434,11.7499,11.7174,11.7239,180689.0
2017-12-22 11:30:00,18.04,18.07,18.02,18.05,209085.0,11.7304,11.7499,11.7174,11.7369,209085.0
2017-12-22 11:40:00,18.05,18.07,18.04,18.05,126276.0,11.7369,11.7499,11.7304,11.7369,126276.0
2017-12-22 11:50:00,18.05,18.07,18.05,18.06,233871.0,11.7369,11.7499,11.7369,11.7434,233871.0
2017-12-22 12:00:00,18.06,18.08,18.04,18.06,146272.0,11.7434,11.7564,11.7304,11.7434,146272.0
2017-12-22 12:10:00,18.07,18.08,18.06,18.06,78773.0,11.7499,11.7564,11.7434,11.7434,78773.0
2017-12-22 12:20:00,18.07,18.09,18.05,18.09,193163.0,11.7499,11.7629,11.7369,11.7629,193163.0
2017-12-22 12:30:00,18.09,18.1,18.07,18.08,249750.0,11.7629,11.7694,11.7499,11.7564,249750.0
2017-12-22 12:40:00,18.07,18.08,18.06,18.07,94819.0,11.7499,11.7564,11.7434,11.7499,94819.0
2017-12-22 12:50:00,18.07,18.08,18.06,18.07,72962.0,11.7499,11.7564,11.7434,11.7499,72962.0
2017-12-22 13:00:00,18.07,18.08,18.06,18.06,96356.0,11.7499,11.7564,11.7434,11.7434,96356.0
2017-12-22 13:10:00,18.07,18.08,18.06,18.08,122609.0,11.7499,11.7564,11.7434,11.7564,122609.0
2017-12-22 13:20:00,18.07,18.08,18.05,18.07,87738.0,11.7499,11.7564,11.7369,11.7499,87738.0
2017-12-22 13:30:00,18.07,18.08,18.06,18.07,105944.0,11.7499,11.7564,11.7434,11.7499,105944.0
2017-12-22 13:40:00,18.07,18.08,18.05,18.07,121660.0,11.7499,11.7564,11.7369,11.7499,121660.0
2017-12-22 13:50:00,18.07,18.09,18.06,18.07,132349.0,11.7499,11.7629,11.7434,11.7499,132349.0
2017-12-22 14:00:00,18.07,18.08,18.06,18.06,37371.0,11.7499,11.7564,11.7434,11.7434,37371.0
2017-12-22 14:10:00,18.07,18.07,18.06,18.06,99724.0,11.7499,11.7499,11.7434,11.7434,99724.0
2017-12-22 14:20:00,18.06,18.07,18.06,18.06,104588.0,11.7434,11.7499,11.7434,11.7434,104588.0
2017-12-22 14:30:00,18.06,18.07,18.05,18.05,121896.0,11.7434,11.7499,11.7369,11.7369,121896.0
2017-12-22 14:40:00,18.05,18.07,18.05,18.06,154171.0,11.7369,11.7499,11.7369,11.7434,154171.0
2017-12-22 14:50:00,18.06,18.09,18.05,18.09,343657.0,11.7434,11.7629,11.7369,11.7629,343657.0
2017-12-22 15:00:00,18.09,18.1,18.05,18.05,177245.0,11.7629,11.7694,11.7369,11.7369,177245.0
2017-12-22 15:10:00,18.06,18.07,18.05,18.05,121791.0,11.7434,11.7499,11.7369,11.7369,121791.0
2017-12-22 15:20:00,18.05,18.07,18.05,18.06,150269.0,11.7369,11.7499,11.7369,11.7434,150269.0
2017-12-22 15:30:00,18.06,18.08,18.05,18.06,207408.0,11.7434,11.7564,11.7369,11.7434,207408.0
2017-12-22 15:40:00,18.05,18.07,18.04,18.05,203692.0,11.7369,11.7499,11.7304,11.7369,203692.0
2017-12-22 15:50:00,18.05,18.06,18.04,18.06,416522.0,11.7369,11.7434,11.7304,11.7434,416522.0
2017-12-26 09:30:00,18.05,18.14,18.05,18.13,375574.0,11.7369,11.7954,11.7369,11.7889,375574.0
2017-12-26 09:40:00,18.13,18.15,18.11,18.11,164885.0,11.7889,11.8019,11.7759,11.7759,164885.0
2017-12-26 09:50:00,18.12,18.12,18.08,18.09,179911.0,11.7824,11.7824,11.7564,11.7629,179911.0
2017-12-26 10:00:00,18.09,18.11,18.07,18.1,173157.0,11.7629,11.7759,11.7499,11.7694,173157.0
2017-12-26 10:10:00,18.11,18.12,18.08,18.1,167799.0,11.7759,11.7824,11.7564,11.7694,167799.0
2017-12-26 10:20:00,18.1,18.13,18.09,18.13,213290.0,11.7694,11.7889,11.7629,11.7889,213290.0
2017-12-26 10:30:00,18.13,18.18,18.12,18.16,312100.0,11.7889,11.8214,11.7824,11.8084,312100.0
2017-12-26 10:40:00,18.16,18.18,18.13,18.13,176140.0,11.8084,11.8214,11.7889,11.7889,176140.0
2017-12-26 10:50:00,18.13,18.14,18.11,18.14,115754.0,11.7889,11.7954,11.7759,11.7954,115754.0
2017-12-26 11:00:00,18.13,18.14,18.09,18.11,148491.0,11.7889,11.7954,11.7629,11.7759,148491.0
2017-12-26 11:10:00,18.11,18.13,18.09,18.12,113892.0,11.7759,11.7889,11.7629,11.7824,113892.0
2017-12-26 11:20:00,18.12,18.14,18.1,18.11,127083.0,11.7824,11.7954,11.7694,11.7759,127083.0
2017-12-26 11:30:00,18.1,18.11,18.09,18.1,153323.0,11.7694,11.7759,11.7629,11.7694,153323.0
2017-12-26 11:40:00,18.1,18.1,18.08,18.1,128913.0,11.7694,11.7694,11.7564,11.7694,128913.0
2017-12-26 11:50:00,18.1,18.13,18.09,18.12,188633.0,11.7694,11.7889,11.7629,11.7824,188633.0
2017-12-26 12:00:00,18.12,18.14,18.1,18.12,174453.0,11.7824,11.7954,11.7694,11.7824,174453.0
2017-12-26 12:10:00,18.13,18.18,18.11,18.16,218795.0,11.7889,11.8214,11.7759,11.8084,218795.0
2017-12-26 12:20:00,18.16,18.17,18.15,18.16,159502.0,11.8084,11.8149,11.8019,11.8084,159502.0
2017-12-26 12:30:00,18.15,18.16,18.13,18.14,136038.0,11.8019,11.8084,11.7889,11.7954,136038.0
2017-12-26 12:40:00,18.13,18.14,18.13,18.13,67052.0,11.7889,11.7954,11.7889,11.7889,67052.0
2017-12-26 12:50:00,18.13,18.14,18.1,18.1,132935.0,11.7889,11.7954,11.7694,11.7694,132935.0
2017-12-26 13:00:00,18.1,18.14,18.1,18.12,115748.0,11.7694,11.7954,11.7694,11.7824,115748.0
2017-12-26 13:10:00,18.11,18.14,18.11,18.13,122448.0,11.7759,11.7954,11.7759,11.7889,122448.0
2017-12-26 13:20:00,18.12,18.13,18.1,18.1,121619.0,11.7824,11.7889,11.7694,11.7694,121619.0
2017-12-26 13:30:00,18.1,18.11,18.09,18.09,111897.0,11.7694,11.7759,11.7629,11.7629,111897.0
2017-12-26 13:40:00,18.1,18.13,18.09,18.12,136622.0,11.7694,11.7889,11.7629,11.7824,136622.0
2017-12-26 13:50:00,18.11,18.12,18.1,18.1,91817.0,11.7759,11.7824,11.7694,11.7694,91817.0
2017-12-26 14:00:00,18.1,18.12,18.09,18.12,150423.0,11.7694,11.7824,11.7629,11.7824,150423.0
2017-12-26 14:10:00,18.12,18.12,18.1,18.11,87203.0,11.7824,11.7824,11.7694,11.7759,87203.0
2017-12-26 14:20:00,18.1,18.12,18.09,18.1,191892.0,11.7694,11.7824,11.7629,11.7694,191892.0
2017-12-26 14:30:00,18.1,18.12,18.09,18.11,108818.0,11.7694,11.7824,11.7629,11.7759,108818.0
2017-12-26 14:40:00,18.11,18.11,18.09,18.1,106315.0,11.7759,11.7759,11.7629,11.7694,106315.0
2017-12-26 14:50:00,18.1,18.11,18.08,18.1,125834.0,11.7694,11.7759,11.7564,11.7694,125834.0
2017-12-26 15:00:00,18.09,18.1,18.09,18.1,82176.0,11.7629,11.7694,11.7629,11.7694,82176.0
2017-12-26 15:10:00,18.1,18.11,18.08,18.08,138048.0,11.7694,11.7759,11.7564,11.7564,138048.0
2017-12-26 15:20:00,18.08,18.09,18.07,18.07,121451.0,11.7564,11.7629,11.7499,11.7499,121451.0
2017-12-26 15:30:00,18.08,18.1,18.06,18.08,330472.0,11.7564,11.7694,11.7434,11.7564,330472.0
2017-12-26 15:40:00,18.08,18.12,18.07,18.11,323812.0,11.7564,11.7824,11.7499,11.7759,323812.0
2017-12-26 15:50:00,18.11,18.12,18.09,18.11,509600.0,11.7759,11.7824,11.7629,11.7759,509600.0
2017-12-27 09:30:00,18.13,18.14,18.05,18.09,411487.0,11.7889,11.7954,11.7369,11.7629,411487.0
2017-12-27 09:40:00,18.09,18.19,18.09,18.18,253736.0,11.7629,11.8279,11.7629,11.8214,253736.0
2017-12-27 09:50:00,18.18,18.2,18.15,18.16,207576.0,11.8214,11.8344,11.8019,11.8084,207576.0
2017-12-27 10:00:00,18.16,18.17,18.09,18.1,205001.0,11.8084,11.8149,11.7629,11.7694,205001.0
2017-12-27 10:10:00,18.1,18.15,18.09,18.12,272691.0,11.7694,11.8019,11.7629,11.7824,272691.0
2017-12-27 10:20:00,18.12,18.14,18.09,18.09,228082.0,11.7824,11.7954,11.7629,11.7629,228082.0
2017-12-27 10:30:00,18.09,18.13,18.08,18.11,170449.0,11.7629,11.7889,11.7564,11.7759,170449.0
2017-12-27 10:40:00,18.11,18.13,18.11,18.12,147834.0,11.7759,11.7889,11.7759,11.7824,147834.0
2017-12-27 10:50:00,18.12,18.13,18.1,18.11,157934.0,11.7824,11.7889,11.7694,11.7759,157934.0
2017-12-27 11:00:00,18.12,18.12,18.1,18.11,107521.0,11.7824,11.7824,11.7694,11.7759,107521.0
2017-12-27 11:10:00,18.1,18.12,18.09,18.11,111072.0,11.7694,11.7824,11.7629,11.7759,111072.0
2017-12-27 11:20:00,18.11,18.15,18.1,18.14,303445.0,11.7759,11.8019,11.7694,11.7954,303445.0
2017-12-27 11:30:00,18.14,18.18,18.13,18.17,265949.0,11.7954,11.8214,11.7889,11.8149,265949.0
2017-12-27 11:40:00,18.17,18.18,18.15,18.17,148644.0,11.8149,11.8214,11.8019,11.8149,148644.0
2017-12-27 11:50:00,18.16,18.17,18.14,18.14,104518.0,11.8084,11.8149,11.7954,11.7954,104518.0
2017-12-27 12:00:00,18.14,18.16,18.13,18.14,122443.0,11.7954,11.8084,11.7889,11.7954,122443.0
2017-12-27 12:10:00,18.14,18.16,18.13,18.14,101047.0,11.7954,11.8084,11.7889,11.7954,101047.0
2017-12-27 12:20:00,18.14,18.14,18.12,18.12,134985.0,11.7954,11.7954,11.7824,11.7824,134985.0
2017-12-27 12:30:00,18.11,18.12,18.11,18.11,79939.0,11.7759,11.7824,11.7759,11.7759,79939.0
2017-12-27 12:40:00,18.12,18.13,18.09,18.09,160124.0,11.7824,11.7889,11.7629,11.7629,160124.0
2017-12-27 12:50:00,18.1,18.11,18.07,18.09,125784.0,11.7694,11.7759,11.7499,11.7629,125784.0
2017-12-27 13:00:00,18.1,18.11,18.09,18.11,85392.0,11.7694,11.7759,11.7629,11.7759,85392.0
2017-12-27 13:10:00,18.1,18.11,18.1,18.11,69121.0,11.7694,11.7759,11.7694,11.7759,69121.0
2017-12-27 13:20:00,18.1,18.12,18.1,18.12,94450.0,11.7694,11.7824,11.7694,11.7824,94450.0
2017-12-27 13:30:00,18.11,18.12,18.1,18.1,110747.0,11.7759,11.7824,11.7694,11.7694,110747.0
2017-12-27 13:40:00,18.11,18.12,18.09,18.1,121081.0,11.7759,11.7824,11.7629,11.7694,121081.0
2017-12-27 13:50:00,18.09,18.11,18.09,18.09,128989.0,11.7629,11.7759,11.7629,11.7629,128989.0
2017-12-27 14:00:00,18.09,18.1,18.09,18.09,90851.0,11.7629,11.7694,11.7629,11.7629,90851.0
2017-12-27 14:10:00,18.09,18.12,18.09,18.09,158654.0,11.7629,11.7824,11.7629,11.7629,158654.0
2017-12-27 14:20:00,18.1,18.1,18.08,18.09,120576.0,11.7694,11.7694,11.7564,11.7629,120576.0
2017-12-27 14:30:00,18.08,18.1,18.08,18.09,142934.0,11.7564,11.7694,11.7564,11.7629,142934.0
2017-12-27 14:40:00,18.1,18.12,18.09,18.1,233776.0,11.7694,11.7824,11.7629,11.7694,233776.0
2017-12-27 14:50:00,18.1,18.12,18.1,18.12,129479.0,11.7694,11.7824,11.7694,11.7824,129479.0
2017-12-27 15:00:00,18.11,18.12,18.1,18.1,105250.0,11.7759,11.7824,11.7694,11.7694,105250.0
2017-12-27 15:10:00,18.11,18.13,18.1,18.11,270055.0,11.7759,11.7889,11.7694,11.7759,270055.0
2017-12-27 15:20:00,18.12,18.12,18.11,18.11,91937.0,11.7824,11.7824,11.7759,11.7759,91937.0
2017-12-27 15:30:00,18.12,18.12,18.08,18.09,261474.0,11.7824,11.7824,11.7564,11.7629,261474.0
2017-12-27 15:40:00,18.09,18.1,18.08,18.09,252037.0,11.7629,11.7694,11.7564,11.7629,252037.0
2017-12-27 15:50:00,18.09,18.12,18.09,18.11,493750.0,11.7629,11.7824,11.7629,11.7759,493750.0
2017-12-28 09:30:00,18.14,18.16,18.12,18.14,368895.0,11.7954,11.8084,11.7824,11.7954,368895.0
2017-12-28 09:40:00,18.13,18.15,18.1,18.12,211363.0,11.7889,11.8019,11.7694,11.7824,211363.0
2017-12-28 09:50:00,18.12,18.15,18.11,18.15,164005.0,11.7824,11.8019,11.7759,11.8019,164005.0
2017-12-28 10:00:00,18.15,18.18,18.14,18.18,231577.0,11.8019,11.8214,11.7954,11.8214,231577.0
2017-12-28 10:10:00,18.18,18.18,18.14,18.14,120392.0,11.8214,11.8214,11.7954,11.7954,120392.0
2017-12-28 10:20:00,18.14,18.18,18.14,18.17,171870.0,11.7954,11.8214,11.7954,11.8149,171870.0
2017-12-28 10:30:00,18.17,18.19,18.17,18.19,151410.0,11.8149,11.8279,11.8149,11.8279,151410.0
2017-12-28 10:40:00,18.19,18.2,18.17,18.17,176728.0,11.8279,11.8344,11.8149,11.8149,176728.0
2017-12-28 10:50:00,18.18,18.19,18.16,18.19,129238.0,11.8214,11.8279,11.8084,11.8279,129238.0
2017-12-28 11:00:00,18.19,18.19,18.14,18.17,227428.0,11.8279,11.8279,11.7954,11.8149,227428.0
2017-12-28 11:10:00,18.16,18.17,18.14,18.15,87357.0,11.8084,11.8149,11.7954,11.8019,87357.0
2017-12-28 11:20:00,18.16,18.16,18.14,18.16,110321.0,11.8084,11.8084,11.7954,11.8084,110321.0
2017-12-28 11:30:00,18.16,18.16,18.12,18.12,99562.0,11.8084,11.8084,11.7824,11.7824,99562.0
2017-12-28 11:40:00,18.13,18.14,18.12,18.14,124291.0,11.7889,11.7954,11.7824,11.7954,124291.0
2017-12-28 11:50:00,18.14,18.15,18.12,18.14,168111.0,11.7954,11.8019,11.7824,11.7954,168111.0
2017-12-28 12:00:00,18.14,18.15,18.13,18.14,122513.0,11.7954,11.8019,11.7889,11.7954,122513.0
2017-12-28 12:10:00,18.14,18.15,18.14,18.14,92445.0,11.7954,11.8019,11.7954,11.7954,92445.0
2017-12-28 12:20:00,18.14,18.15,18.14,18.15,79948.0,11.7954,11.8019,11.7954,11.8019,79948.0
2017-12-28 12:30:00,18.14,18.15,18.13,18.13,143432.0,11.7954,11.8019,11.7889,11.7889,143432.0
2017-12-28 12:40:00,18.14,18.14,18.13,18.14,73038.0,11.7954,11.7954,11.7889,11.7954,73038.0
2017-12-28 12:50:00,18.14,18.16,18.13,18.16,148819.0,11.7954,11.8084,11.7889,11.8084,148819.0
2017-12-28 13:00:00,18.16,18.17,18.15,18.17,93200.0,11.8084,11.8149,11.8019,11.8149,93200.0
2017-12-28 13:10:00,18.16,18.18,18.16,18.17,97505.0,11.8084,11.8214,11.8084,11.8149,97505.0
2017-12-28 13:20:00,18.17,18.19,18.16,18.17,157431.0,11.8149,11.8279,11.8084,11.8149,157431.0
2017-12-28 13:30:00,18.17,18.19,18.16,18.18,105013.0,11.8149,11.8279,11.8084,11.8214,105013.0
2017-12-28 13:40:00,18.19,18.21,18.17,18.21,311412.0,11.8279,11.8409,11.8149,11.8409,311412.0
2017-12-28 13:50:00,18.21,18.23,18.19,18.22,214728.0,11.8409,11.8539,11.8279,11.8474,214728.0
2017-12-28 14:00:00,18.23,18.24,18.21,18.23,218361.0,11.8539,11.8604,11.8409,11.8539,218361.0
2017-12-28 14:10:00,18.23,18.23,18.21,18.21,134046.0,11.8539,11.8539,11.8409,11.8409,134046.0
2017-12-28 14:20:00,18.21,18.25,18.2,18.24,311447.0,11.8409,11.8669,11.8344,11.8604,311447.0
2017-12-28 14:30:00,18.25,18.28,18.24,18.26,372103.0,11.8669,11.8864,11.8604,11.8734,372103.0
2017-12-28 14:40:00,18.26,18.28,18.24,18.28,144571.0,11.8734,11.8864,11.8604,11.8864,144571.0
2017-12-28 14:50:00,18.28,18.28,18.27,18.28,148319.0,11.8864,11.8864,11.8799,11.8864,148319.0
2017-12-28 15:00:00,18.28,18.28,18.25,18.26,180547.0,11.8864,11.8864,11.8669,11.8734,180547.0
2017-12-28 15:10:00,18.27,18.3,18.25,18.29,359294.0,11.8799,11.8994,11.8669,11.8929,359294.0
2017-12-28 15:20:00,18.3,18.31,18.29,18.3,220331.0,11.8994,11.9059,11.8929,11.8994,220331.0
2017-12-28 15:30:00,18.29,18.3,18.29,18.29,179013.0,11.8929,11.8994,11.8929,11.8929,179013.0
2017-12-28 15:40:00,18.3,18.3,18.28,18.3,296899.0,11.8994,11.8994,11.8864,11.8994,296899.0
2017-12-28 15:50:00,18.3,18.33,18.29,18.31,778458.0,11.8994,11.9189,11.8929,11.9059,778458.0
2017-12-29 09:30:00,18.31,18.34,18.17,18.2,480937.0,11.9059,11.9254,11.8149,11.8344,480937.0
2017-12-29 09:40:00,18.21,18.27,18.2,18.26,204800.0,11.8409,11.8799,11.8344,11.8734,204800.0
2017-12-29 09:50:00,18.26,18.27,18.19,18.23,238404.0,11.8734,11.8799,11.8279,11.8539,238404.0
2017-12-29 10:00:00,18.22,18.25,18.21,18.23,123990.0,11.8474,11.8669,11.8409,11.8539,123990.0
2017-12-29 10:10:00,18.23,18.23,18.17,18.2,169048.0,11.8539,11.8539,11.8149,11.8344,169048.0
2017-12-29 10:20:00,18.2,18.21,18.17,18.19,103326.0,11.8344,11.8409,11.8149,11.8279,103326.0
2017-12-29 10:30:00,18.2,18.2,18.16,18.16,163570.0,11.8344,11.8344,11.8084,11.8084,163570.0
2017-12-29 10:40:00,18.16,18.19,18.14,18.17,179280.0,11.8084,11.8279,11.7954,11.8149,179280.0
2017-12-29 10:50:00,18.17,18.19,18.16,18.19,186254.0,11.8149,11.8279,11.8084,11.8279,186254.0
2017-12-29 11:00:00,18.19,18.19,18.16,18.18,181221.0,11.8279,11.8279,11.8084,11.8214,181221.0
2017-12-29 11:10:00,18.17,18.2,18.17,18.2,188405.0,11.8149,11.8344,11.8149,11.8344,188405.0
2017-12-29 11:20:00,18.2,18.2,18.16,18.18,250498.0,11.8344,11.8344,11.8084,11.8214,250498.0
2017-12-29 11:30:00,18.18,18.19,18.16,18.16,198320.0,11.8214,11.8279,11.8084,11.8084,198320.0
2017-12-29 11:40:00,18.17,18.19,18.16,18.19,262732.0,11.8149,11.8279,11.8084,11.8279,262732.0
2017-12-29 11:50:00,18.19,18.19,18.14,18.17,216254.0,11.8279,11.8279,11.7954,11.8149,216254.0
2017-12-29 12:00:00,18.17,18.19,18.16,18.19,148836.0,11.8149,11.8279,11.8084,11.8279,148836.0
2017-12-29 12:10:00,18.19,18.19,18.16,18.19,193538.0,11.8279,11.8279,11.8084,11.8279,193538.0
2017-12-29 12:20:00,18.19,18.22,18.18,18.2,206663.0,11.8279,11.8474,11.8214,11.8344,206663.0
2017-12-29 12:30:00,18.2,18.22,18.17,18.18,112707.0,11.8344,11.8474,11.8149,11.8214,112707.0
2017-12-29 12:40:00,18.18,18.2,18.17,18.18,183700.0,11.8214,11.8344,11.8149,11.8214,183700.0
2017-12-29 12:50:00,18.17,18.18,18.16,18.17,98694.0,11.8149,11.8214,11.8084,11.8149,98694.0
2017-12-29 13:00:00,18.17,18.2,18.17,18.19,113571.0,11.8149,11.8344,11.8149,11.8279,113571.0
2017-12-29 13:10:00,18.19,18.21,18.17,18.21,135172.0,11.8279,11.8409,11.8149,11.8409,135172.0
2017-12-29 13:20:00,18.21,18.21,18.17,18.2,213137.0,11.8409,11.8409,11.8149,11.8344,213137.0
2017-12-29 13:30:00,18.19,18.21,18.17,18.18,222817.0,11.8279,11.8409,11.8149,11.8214,222817.0
2017-12-29 13:40:00,18.18,18.18,18.17,18.18,86022.0,11.8214,11.8214,11.8149,11.8214,86022.0
2017-12-29 13:50:00,18.18,18.18,18.16,18.18,103610.0,11.8214,11.8214,11.8084,11.8214,103610.0
2017-12-29 14:00:00,18.18,18.19,18.15,18.19,479712.0,11.8214,11.8279,11.8019,11.8279,479712.0
2017-12-29 14:10:00,18.19,18.19,18.17,18.17,121189.0,11.8279,11.8279,11.8149,11.8149,121189.0
2017-12-29 14:20:00,18.18,18.19,18.17,18.19,132043.0,11.8214,11.8279,11.8149,11.8279,132043.0
2017-12-29 14:30:00,18.18,18.19,18.14,18.14,186501.0,11.8214,11.8279,11.7954,11.7954,186501.0
2017-12-29 14:40:00,18.14,18.16,18.11,18.12,222910.0,11.7954,11.8084,11.7759,11.7824,222910.0
2017-12-29 14:50:00,18.12,18.15,18.11,18.14,205588.0,11.7824,11.8019,11.7759,11.7954,205588.0
2017-12-29 15:00:00,18.14,18.14,18.09,18.12,312432.0,11.7954,11.7954,11.7629,11.7824,312432.0
2017-12-29 15:10:00,18.12,18.12,18.1,18.11,167439.0,11.7824,11.7824,11.7694,11.7759,167439.0
2017-12-29 15:20:00,18.11,18.14,18.1,18.13,287527.0,11.7759,11.7954,11.7694,11.7889,287527.0
2017-12-29 15:30:00,18.13,18.14,18.1,18.12,227495.0,11.7889,11.7954,11.7694,11.7824,227495.0
2017-12-29 15:40:00,18.12,18.12,18.1,18.12,308012.0,11.7824,11.7824,11.7694,11.7824,308012.0
2017-12-29 15:50:00,18.12,18.12,18.06,18.08,1098578.0,11.7824,11.7824,11.7434,11.7564,1098578.0
2018-01-02 09:30:00,18.32,18.32,18.19,18.29,551415.0,11.9124,11.9124,11.8279,11.8929,551415.0
2018-01-02 09:40:00,18.3,18.38,18.28,18.37,336615.0,11.8994,11.9515,11.8864,11.945,336615.0
2018-01-02 09:50:00,18.37,18.47,18.36,18.45,315766.0,11.945,12.01,11.9385,11.997,315766.0
2018-01-02 10:00:00,18.46,18.5,18.45,18.49,226902.0,12.0035,12.0295,11.997,12.023,226902.0
2018-01-02 10:10:00,18.5,18.59,18.49,18.54,390489.0,12.0295,12.088,12.023,12.0555,390489.0
2018-01-02 10:20:00,18.54,18.58,18.53,18.58,319910.0,12.0555,12.0815,12.049,12.0815,319910.0
2018-01-02 10:30:00,18.58,18.62,18.56,18.59,331803.0,12.0815,12.1075,12.0685,12.088,331803.0
2018-01-02 10:40:00,18.59,18.64,18.59,18.64,280672.0,12.088,12.1205,12.088,12.1205,280672.0
2018-01-02 10:50:00,18.64,18.67,18.61,18.61,274865.0,12.1205,12.14,12.101,12.101,274865.0
2018-01-02 11:00:00,18.61,18.62,18.59,18.61,258231.0,12.101,12.1075,12.088,12.101,258231.0
2018-01-02 11:10:00,18.6,18.61,18.53,18.55,303139.0,12.0945,12.101,12.049,12.062,303139.0
2018-01-02 11:20:00,18.55,18.57,18.5,18.51,253425.0,12.062,12.075,12.0295,12.036,253425.0
2018-01-02 11:30:00,18.51,18.55,18.5,18.55,291065.0,12.036,12.062,12.0295,12.062,291065.0
2018-01-02 11:40:00,18.55,18.59,18.54,18.59,181381.0,12.062,12.088,12.0555,12.088,181381.0
2018-01-02 11:50:00,18.59,18.62,18.58,18.62,196354.0,12.088,12.1075,12.0815,12.1075,196354.0
2018-01-02 12:00:00,18.62,18.65,18.61,18.65,197343.0,12.1075,12.127,12.101,12.127,197343.0
2018-01-02 12:10:00,18.65,18.69,18.62,18.69,249083.0,12.127,12.153,12.1075,12.153,249083.0
2018-01-02 12:20:00,18.69,18.77,18.68,18.77,329558.0,12.153,12.205,12.1465,12.205,329558.0
2018-01-02 12:30:00,18.77,18.78,18.73,18.77,281630.0,12.205,12.2116,12.179,12.205,281630.0
2018-01-02 12:40:00,18.77,18.78,18.75,18.76,194616.0,12.205,12.2116,12.192,12.1985,194616.0
2018-01-02 12:50:00,18.76,18.8,18.73,18.79,236372.0,12.1985,12.2246,12.179,12.2181,236372.0
2018-01-02 13:00:00,18.79,18.8,18.76,18.76,109343.0,12.2181,12.2246,12.1985,12.1985,109343.0
2018-01-02 13:10:00,18.76,18.8,18.73,18.74,190917.0,12.1985,12.2246,12.179,12.1855,190917.0
2018-01-02 13:20:00,18.73,18.75,18.73,18.74,123745.0,12.179,12.192,12.179,12.1855,123745.0
2018-01-02 13:30:00,18.75,18.8,18.74,18.79,256223.0,12.192,12.2246,12.1855,12.2181,256223.0
2018-01-02 13:40:00,18.79,18.8,18.76,18.78,128996.0,12.2181,12.2246,12.1985,12.2116,128996.0
2018-01-02 13:50:00,18.78,18.78,18.74,18.75,164467.0,12.2116,12.2116,12.1855,12.192,164467.0
2018-01-02 14:00:00,18.74,18.74,18.7,18.71,186319.0,12.1855,12.1855,12.1595,12.166,186319.0
2018-01-02 14:10:00,18.71,18.75,18.7,18.75,305034.0,12.166,12.192,12.1595,12.192,305034.0
2018-01-02 14:20:00,18.75,18.77,18.74,18.77,203045.0,12.192,12.205,12.1855,12.205,203045.0
2018-01-02 14:30:00,18.77,18.78,18.75,18.76,208399.0,12.205,12.2116,12.192,12.1985,208399.0
2018-01-02 14:40:00,18.76,18.8,18.75,18.78,272118.0,12.1985,12.2246,12.192,12.2116,272118.0
2018-01-02 14:50:00,18.78,18.82,18.77,18.8,204256.0,12.2116,12.2376,12.205,12.2246,204256.0
2018-01-02 15:00:00,18.8,18.81,18.77,18.81,190014.0,12.2246,12.2311,12.205,12.2311,190014.0
2018-01-02 15:10:00,18.81,18.83,18.8,18.83,251803.0,12.2311,12.2441,12.2246,12.2441,251803.0
2018-01-02 15:20:00,18.83,18.84,18.79,18.81,344186.0,12.2441,12.2506,12.2181,12.2311,344186.0
2018-01-02 15:30:00,18.81,18.84,18.8,18.84,294535.0,12.2311,12.2506,12.2246,12.2506,294535.0
2018-01-02 15:40:00,18.84,18.84,18.8,18.8,481366.0,12.2506,12.2506,12.2246,12.2246,481366.0
2018-01-02 15:50:00,18.8,18.81,18.78,18.8,1050076.0,12.2246,12.2311,12.2116,12.2246,1050076.0
2018-01-03 09:30:00,18.87,18.91,18.73,18.75,594559.0,12.2701,12.2961,12.179,12.192,594559.0
2018-01-03 09:40:00,18.75,18.8,18.7,18.79,273150.0,12.192,12.2246,12.1595,12.2181,273150.0
2018-01-03 09:50:00,18.8,18.81,18.76,18.79,206782.0,12.2246,12.2311,12.1985,12.2181,206782.0
2018-01-03 10:00:00,18.79,18.9,18.77,18.89,359532.0,12.2181,12.2896,12.205,12.2831,359532.0
2018-01-03 10:10:00,18.89,18.95,18.84,18.93,446720.0,12.2831,12.3221,12.2506,12.3091,446720.0
2018-01-03 10:20:00,18.94,18.98,18.92,18.95,281219.0,12.3156,12.3416,12.3026,12.3221,281219.0
2018-01-03 10:30:00,18.95,18.98,18.94,18.98,605561.0,12.3221,12.3416,12.3156,12.3416,605561.0
2018-01-03 10:40:00,18.98,18.99,18.95,18.97,495586.0,12.3416,12.3481,12.3221,12.3351,495586.0
2018-01-03 10:50:00,18.96,18.97,18.89,18.89,574222.0,12.3286,12.3351,12.2831,12.2831,574222.0
2018-01-03 11:00:00,18.9,18.91,18.86,18.87,348809.0,12.2896,12.2961,12.2636,12.2701,348809.0
2018-01-03 11:10:00,18.87,18.89,18.85,18.86,512855.0,12.2701,12.2831,12.2571,12.2636,512855.0
2018-01-03 11:20:00,18.87,18.87,18.8,18.82,150126.0,12.2701,12.2701,12.2246,12.2376,150126.0
2018-01-03 11:30:00,18.82,18.85,18.81,18.84,171154.0,12.2376,12.2571,12.2311,12.2506,171154.0
2018-01-03 11:40:00,18.85,18.86,18.82,18.86,254199.0,12.2571,12.2636,12.2376,12.2636,254199.0
2018-01-03 11:50:00,18.86,18.87,18.84,18.86,235272.0,12.2636,12.2701,12.2506,12.2636,235272.0
2018-01-03 12:00:00,18.86,18.91,18.85,18.91,209994.0,12.2636,12.2961,12.2571,12.2961,209994.0
2018-01-03 12:10:00,18.91,18.92,18.88,18.89,253539.0,12.2961,12.3026,12.2766,12.2831,253539.0
2018-01-03 12:20:00,18.89,18.9,18.87,18.88,130831.0,12.2831,12.2896,12.2701,12.2766,130831.0
2018-01-03 12:30:00,18.88,18.93,18.87,18.93,199455.0,12.2766,12.3091,12.2701,12.3091,199455.0
2018-01-03 12:40:00,18.93,18.95,18.92,18.95,167285.0,12.3091,12.3221,12.3026,12.3221,167285.0
2018-01-03 12:50:00,18.95,18.96,18.92,18.92,154339.0,12.3221,12.3286,12.3026,12.3026,154339.0
2018-01-03 13:00:00,18.92,18.97,18.92,18.96,242929.0,12.3026,12.3351,12.3026,12.3286,242929.0
2018-01-03 13:10:00,18.96,18.97,18.95,18.95,92411.0,12.3286,12.3351,12.3221,12.3221,92411.0
2018-01-03 13:20:00,18.96,18.98,18.95,18.96,146498.0,12.3286,12.3416,12.3221,12.3286,146498.0
2018-01-03 13:30:00,18.96,18.97,18.93,18.94,161061.0,12.3286,12.3351,12.3091,12.3156,161061.0
2018-01-03 13:40:00,18.94,18.94,18.88,18.89,218012.0,12.3156,12.3156,12.2766,12.2831,218012.0
2018-01-03 13:50:00,18.89,18.94,18.89,18.93,497429.0,12.2831,12.3156,12.2831,12.3091,497429.0
2018-01-03 14:00:00,18.93,18.94,18.89,18.9,231098.0,12.3091,12.3156,12.2831,12.2896,231098.0
2018-01-03 14:10:00,18.89,18.91,18.88,18.88,156167.0,12.2831,12.2961,12.2766,12.2766,156167.0
2018-01-03 14:20:00,18.88,18.89,18.86,18.89,179424.0,12.2766,12.2831,12.2636,12.2831,179424.0
2018-01-03 14:30:00,18.89,18.91,18.88,18.89,196534.0,12.2831,12.2961,12.2766,12.2831,196534.0
2018-01-03 14:40:00,18.89,18.92,18.87,18.91,206587.0,12.2831,12.3026,12.2701,12.2961,206587.0
2018-01-03 14:50:00,18.91,18.94,18.89,18.93,265125.0,12.2961,12.3156,12.2831,12.3091,265125.0
2018-01-03 15:00:00,18.93,18.96,18.91,18.96,180036.0,12.3091,12.3286,12.2961,12.3286,180036.0
2018-01-03 15:10:00,18.96,18.96,18.93,18.93,176488.0,12.3286,12.3286,12.3091,12.3091,176488.0
2018-01-03 15:20:00,18.93,18.94,18.93,18.93,146062.0,12.3091,12.3156,12.3091,12.3091,146062.0
2018-01-03 15:30:00,18.93,18.96,18.92,18.95,495038.0,12.3091,12.3286,12.3026,12.3221,495038.0
2018-01-03 15:40:00,18.95,19.0,18.95,18.99,738572.0,12.3221,12.3546,12.3221,12.3481,738572.0
2018-01-03 15:50:00,18.99,19.0,18.95,18.96,914349.0,12.3481,12.3546,12.3221,12.3286,914349.0
2018-01-04 09:30:00,18.99,19.05,18.86,18.87,906512.0,12.3481,12.3871,12.2636,12.2701,906512.0
2018-01-04 09:40:00,18.87,19.01,18.86,19.0,626112.0,12.2701,12.3611,12.2636,12.3546,626112.0
2018-01-04 09:50:00,19.0,19.03,18.95,18.97,517567.0,12.3546,12.3741,12.3221,12.3351,517567.0
2018-01-04 10:00:00,18.97,18.99,18.96,18.98,698682.0,12.3351,12.3481,12.3286,12.3416,698682.0
2018-01-04 10:10:00,18.98,19.02,18.96,19.01,367832.0,12.3416,12.3676,12.3286,12.3611,367832.0
2018-01-04 10:20:00,19.02,19.08,18.98,19.07,373457.0,12.3676,12.4066,12.3416,12.4001,373457.0
2018-01-04 10:30:00,19.08,19.1,19.05,19.05,308961.0,12.4066,12.4196,12.3871,12.3871,308961.0
2018-01-04 10:40:00,19.05,19.07,19.01,19.03,223395.0,12.3871,12.4001,12.3611,12.3741,223395.0
2018-01-04 10:50:00,19.04,19.04,18.96,18.96,248768.0,12.3806,12.3806,12.3286,12.3286,248768.0
2018-01-04 11:00:00,18.96,18.98,18.95,18.95,314968.0,12.3286,12.3416,12.3221,12.3221,314968.0
2018-01-04 11:10:00,18.96,19.01,18.95,19.0,275031.0,12.3286,12.3611,12.3221,12.3546,275031.0
2018-01-04 11:20:00,19.0,19.04,18.99,19.02,235698.0,12.3546,12.3806,12.3481,12.3676,235698.0
2018-01-04 11:30:00,19.01,19.03,19.0,19.03,161210.0,12.3611,12.3741,12.3546,12.3741,161210.0
2018-01-04 11:40:00,19.03,19.06,19.02,19.05,279833.0,12.3741,12.3936,12.3676,12.3871,279833.0
2018-01-04 11:50:00,19.05,19.06,19.01,19.01,157444.0,12.3871,12.3936,12.3611,12.3611,157444.0
2018-01-04 12:00:00,19.02,19.02,19.0,19.01,174113.0,12.3676,12.3676,12.3546,12.3611,174113.0
2018-01-04 12:10:00,19.01,19.02,18.99,19.0,182672.0,12.3611,12.3676,12.3481,12.3546,182672.0
2018-01-04 12:20:00,19.0,19.0,18.99,19.0,173883.0,12.3546,12.3546,12.3481,12.3546,173883.0
2018-01-04 12:30:00,19.0,19.0,18.96,18.96,118856.0,12.3546,12.3546,12.3286,12.3286,118856.0
2018-01-04 12:40:00,18.96,18.98,18.96,18.97,129035.0,12.3286,12.3416,12.3286,12.3351,129035.0
2018-01-04 12:50:00,18.98,19.0,18.97,19.0,111228.0,12.3416,12.3546,12.3351,12.3546,111228.0
2018-01-04 13:00:00,19.0,19.01,18.98,18.98,124489.0,12.3546,12.3611,12.3416,12.3416,124489.0
2018-01-04 13:10:00,18.99,18.99,18.97,18.98,136571.0,12.3481,12.3481,12.3351,12.3416,136571.0
2018-01-04 13:20:00,18.99,18.99,18.96,18.98,195746.0,12.3481,12.3481,12.3286,12.3416,195746.0
2018-01-04 13:30:00,18.99,19.0,18.98,19.0,99532.0,12.3481,12.3546,12.3416,12.3546,99532.0
2018-01-04 13:40:00,19.0,19.0,18.95,18.95,151254.0,12.3546,12.3546,12.3221,12.3221,151254.0
2018-01-04 13:50:00,18.95,18.98,18.95,18.98,164673.0,12.3221,12.3416,12.3221,12.3416,164673.0
2018-01-04 14:00:00,18.98,18.99,18.97,18.98,182022.0,12.3416,12.3481,12.3351,12.3416,182022.0
2018-01-04 14:10:00,18.98,18.99,18.97,18.97,169128.0,12.3416,12.3481,12.3351,12.3351,169128.0
2018-01-04 14:20:00,18.97,18.98,18.95,18.96,321599.0,12.3351,12.3416,12.3221,12.3286,321599.0
2018-01-04 14:30:00,18.96,18.99,18.95,18.99,517056.0,12.3286,12.3481,12.3221,12.3481,517056.0
2018-01-04 14:40:00,18.99,18.99,18.97,18.98,177054.0,12.3481,12.3481,12.3351,12.3416,177054.0
2018-01-04 14:50:00,18.98,18.99,18.97,18.99,150482.0,12.3416,12.3481,12.3351,12.3481,150482.0
2018-01-04 15:00:00,18.99,19.01,18.98,19.0,268843.0,12.3481,12.3611,12.3416,12.3546,268843.0
2018-01-04 15:10:00,19.0,19.01,19.0,19.0,156335.0,12.3546,12.3611,12.3546,12.3546,156335.0
2018-01-04 15:20:00,19.01,19.02,18.99,19.0,334690.0,12.3611,12.3676,12.3481,12.3546,334690.0
2018-01-04 15:30:00,19.01,19.02,18.99,19.02,364637.0,12.3611,12.3676,12.3481,12.3676,364637.0
2018-01-04 15:40:00,19.02,19.02,18.99,19.0,518623.0,12.3676,12.3676,12.3481,12.3546,518623.0
2018-01-04 15:50:00,19.0,19.02,19.0,19.0,945366.0,12.3546,12.3676,12.3546,12.3546,945366.0
2018-01-05 09:30:00,19.07,19.08,18.85,18.85,624446.0,12.4001,12.4066,12.2571,12.2571,624446.0
2018-01-05 09:40:00,18.86,18.88,18.81,18.85,521561.0,12.2636,12.2766,12.2311,12.2571,521561.0
2018-01-05 09:50:00,18.85,19.02,18.81,19.02,541767.0,12.2571,12.3676,12.2311,12.3676,541767.0
2018-01-05 10:00:00,19.02,19.02,18.94,18.98,282651.0,12.3676,12.3676,12.3156,12.3416,282651.0
2018-01-05 10:10:00,18.97,18.98,18.9,18.91,234585.0,12.3351,12.3416,12.2896,12.2961,234585.0
2018-01-05 10:20:00,18.91,18.91,18.86,18.87,348197.0,12.2961,12.2961,12.2636,12.2701,348197.0
2018-01-05 10:30:00,18.87,18.87,18.84,18.85,229666.0,12.2701,12.2701,12.2506,12.2571,229666.0
2018-01-05 10:40:00,18.85,18.85,18.79,18.79,272185.0,12.2571,12.2571,12.2181,12.2181,272185.0
2018-01-05 10:50:00,18.8,18.82,18.77,18.8,324568.0,12.2246,12.2376,12.205,12.2246,324568.0
2018-01-05 11:00:00,18.8,18.81,18.75,18.77,263206.0,12.2246,12.2311,12.192,12.205,263206.0
2018-01-05 11:10:00,18.77,18.82,18.76,18.8,281030.0,12.205,12.2376,12.1985,12.2246,281030.0
2018-01-05 11:20:00,18.8,18.83,18.78,18.82,184112.0,12.2246,12.2441,12.2116,12.2376,184112.0
2018-01-05 11:30:00,18.82,18.87,18.82,18.87,391510.0,12.2376,12.2701,12.2376,12.2701,391510.0
2018-01-05 11:40:00,18.87,18.87,18.83,18.84,189882.0,12.2701,12.2701,12.2441,12.2506,189882.0
2018-01-05 11:50:00,18.84,18.85,18.83,18.84,201861.0,12.2506,12.2571,12.2441,12.2506,201861.0
2018-01-05 12:00:00,18.84,18.89,18.83,18.88,201171.0,12.2506,12.2831,12.2441,12.2766,201171.0
2018-01-05 12:10:00,18.87,18.88,18.86,18.88,155796.0,12.2701,12.2766,12.2636,12.2766,155796.0
2018-01-05 12:20:00,18.88,18.88,18.87,18.87,80482.0,12.2766,12.2766,12.2701,12.2701,80482.0
2018-01-05 12:30:00,18.88,18.89,18.86,18.87,154855.0,12.2766,12.2831,12.2636,12.2701,154855.0
2018-01-05 12:40:00,18.86,18.87,18.86,18.86,77462.0,12.2636,12.2701,12.2636,12.2636,77462.0
2018-01-05 12:50:00,18.87,18.87,18.85,18.86,146502.0,12.2701,12.2701,12.2571,12.2636,146502.0
2018-01-05 13:00:00,18.85,18.86,18.85,18.86,64961.0,12.2571,12.2636,12.2571,12.2636,64961.0
2018-01-05 13:10:00,18.86,18.91,18.85,18.91,150248.0,12.2636,12.2961,12.2571,12.2961,150248.0
2018-01-05 13:20:00,18.91,18.91,18.89,18.91,161263.0,12.2961,12.2961,12.2831,12.2961,161263.0
2018-01-05 13:30:00,18.91,18.91,18.89,18.91,130348.0,12.2961,12.2961,12.2831,12.2961,130348.0
2018-01-05 13:40:00,18.91,18.91,18.9,18.91,83620.0,12.2961,12.2961,12.2896,12.2961,83620.0
2018-01-05 13:50:00,18.91,18.91,18.9,18.9,131295.0,12.2961,12.2961,12.2896,12.2896,131295.0
2018-01-05 14:00:00,18.91,18.91,18.87,18.88,131399.0,12.2961,12.2961,12.2701,12.2766,131399.0
2018-01-05 14:10:00,18.88,18.9,18.87,18.89,137922.0,12.2766,12.2896,12.2701,12.2831,137922.0
2018-01-05 14:20:00,18.9,18.91,18.89,18.91,107507.0,12.2896,12.2961,12.2831,12.2961,107507.0
2018-01-05 14:30:00,18.91,18.91,18.9,18.91,94461.0,12.2961,12.2961,12.2896,12.2961,94461.0
2018-01-05 14:40:00,18.9,18.91,18.88,18.88,149565.0,12.2896,12.2961,12.2766,12.2766,149565.0
2018-01-05 14:50:00,18.89,18.89,18.87,18.87,138125.0,12.2831,12.2831,12.2701,12.2701,138125.0
2018-01-05 15:00:00,18.87,18.9,18.84,18.89,302816.0,12.2701,12.2896,12.2506,12.2831,302816.0
2018-01-05 15:10:00,18.9,18.9,18.89,18.89,94552.0,12.2896,12.2896,12.2831,12.2831,94552.0
2018-01-05 15:20:00,18.89,18.9,18.88,18.89,191550.0,12.2831,12.2896,12.2766,12.2831,191550.0
2018-01-05 15:30:00,18.89,18.93,18.89,18.93,256437.0,12.2831,12.3091,12.2831,12.3091,256437.0
2018-01-05 15:40:00,18.93,18.95,18.91,18.95,355003.0,12.3091,12.3221,12.2961,12.3221,355003.0
2018-01-05 15:50:00,18.95,18.97,18.92,18.94,1051094.0,12.3221,12.3351,12.3026,12.3156,1051094.0
2018-01-08 09:30:00,18.9,18.98,18.9,18.96,407292.0,12.2896,12.3416,12.2896,12.3286,407292.0
2018-01-08 09:40:00,18.95,18.96,18.88,18.89,236235.0,12.3221,12.3286,12.2766,12.2831,236235.0
2018-01-08 09:50:00,18.89,18.9,18.85,18.86,176220.0,12.2831,12.2896,12.2571,12.2636,176220.0
2018-01-08 10:00:00,18.87,18.88,18.83,18.86,251581.0,12.2701,12.2766,12.2441,12.2636,251581.0
2018-01-08 10:10:00,18.86,18.87,18.8,18.82,235126.0,12.2636,12.2701,12.2246,12.2376,235126.0
2018-01-08 10:20:00,18.82,18.82,18.8,18.8,362792.0,12.2376,12.2376,12.2246,12.2246,362792.0
2018-01-08 10:30:00,18.8,18.84,18.8,18.8,245502.0,12.2246,12.2506,12.2246,12.2246,245502.0
2018-01-08 10:40:00,18.81,18.85,18.8,18.84,151689.0,12.2311,12.2571,12.2246,12.2506,151689.0
2018-01-08 10:50:00,18.85,18.86,18.81,18.86,262025.0,12.2571,12.2636,12.2311,12.2636,262025.0
2018-01-08 11:00:00,18.85,18.86,18.83,18.84,153450.0,12.2571,12.2636,12.2441,12.2506,153450.0
2018-01-08 11:10:00,18.84,18.85,18.83,18.83,126059.0,12.2506,12.2571,12.2441,12.2441,126059.0
2018-01-08 11:20:00,18.83,18.88,18.83,18.88,157893.0,12.2441,12.2766,12.2441,12.2766,157893.0
2018-01-08 11:30:00,18.88,18.89,18.87,18.89,79140.0,12.2766,12.2831,12.2701,12.2831,79140.0
2018-01-08 11:40:00,18.89,18.89,18.82,18.85,348369.0,12.2831,12.2831,12.2376,12.2571,348369.0
2018-01-08 11:50:00,18.85,18.86,18.84,18.86,111117.0,12.2571,12.2636,12.2506,12.2636,111117.0
2018-01-08 12:00:00,18.86,18.88,18.85,18.85,195274.0,12.2636,12.2766,12.2571,12.2571,195274.0
2018-01-08 12:10:00,18.85,18.86,18.83,18.85,157888.0,12.2571,12.2636,12.2441,12.2571,157888.0
2018-01-08 12:20:00,18.84,18.88,18.84,18.88,165718.0,12.2506,12.2766,12.2506,12.2766,165718.0
2018-01-08 12:30:00,18.88,18.89,18.85,18.86,339016.0,12.2766,12.2831,12.2571,12.2636,339016.0
2018-01-08 12:40:00,18.86,18.87,18.84,18.86,135666.0,12.2636,12.2701,12.2506,12.2636,135666.0
2018-01-08 12:50:00,18.87,18.88,18.85,18.87,130024.0,12.2701,12.2766,12.2571,12.2701,130024.0
2018-01-08 13:00:00,18.87,18.87,18.86,18.87,75599.0,12.2701,12.2701,12.2636,12.2701,75599.0
2018-01-08 13:10:00,18.87,18.88,18.86,18.88,158080.0,12.2701,12.2766,12.2636,12.2766,158080.0
2018-01-08 13:20:00,18.88,18.9,18.87,18.89,179757.0,12.2766,12.2896,12.2701,12.2831,179757.0
2018-01-08 13:30:00,18.89,18.91,18.86,18.89,325010.0,12.2831,12.2961,12.2636,12.2831,325010.0
2018-01-08 13:40:00,18.89,18.89,18.88,18.88,79057.0,12.2831,12.2831,12.2766,12.2766,79057.0
2018-01-08 13:50:00,18.88,18.91,18.88,18.89,273726.0,12.2766,12.2961,12.2766,12.2831,273726.0
2018-01-08 14:00:00,18.89,18.9,18.87,18.89,177058.0,12.2831,12.2896,12.2701,12.2831,177058.0
2018-01-08 14:10:00,18.88,18.91,18.87,18.89,337858.0,12.2766,12.2961,12.2701,12.2831,337858.0
2018-01-08 14:20:00,18.89,18.9,18.87,18.88,201429.0,12.2831,12.2896,12.2701,12.2766,201429.0
2018-01-08 14:30:00,18.87,18.89,18.87,18.89,172718.0,12.2701,12.2831,12.2701,12.2831,172718.0
2018-01-08 14:40:00,18.89,18.91,18.88,18.9,269871.0,12.2831,12.2961,12.2766,12.2896,269871.0
2018-01-08 14:50:00,18.9,18.91,18.89,18.9,190265.0,12.2896,12.2961,12.2831,12.2896,190265.0
2018-01-08 15:00:00,18.9,18.91,18.88,18.91,228235.0,12.2896,12.2961,12.2766,12.2961,228235.0
2018-01-08 15:10:00,18.9,18.91,18.88,18.9,196981.0,12.2896,12.2961,12.2766,12.2896,196981.0
2018-01-08 15:20:00,18.91,18.91,18.86,18.87,273920.0,12.2961,12.2961,12.2636,12.2701,273920.0
2018-01-08 15:30:00,18.87,18.88,18.86,18.88,189455.0,12.2701,12.2766,12.2636,12.2766,189455.0
2018-01-08 15:40:00,18.88,18.88,18.84,18.85,391161.0,12.2766,12.2766,12.2506,12.2571,391161.0
2018-01-08 15:50:00,18.85,18.85,18.8,18.84,1201092.0,12.2571,12.2571,12.2246,12.2506,1201092.0
2018-01-09 09:30:00,18.85,18.9,18.82,18.84,282688.0,12.2571,12.2896,12.2376,12.2506,282688.0
2018-01-09 09:40:00,18.84,18.89,18.82,18.87,244688.0,12.2506,12.2831,12.2376,12.2701,244688.0
2018-01-09 09:50:00,18.87,18.89,18.84,18.86,277856.0,12.2701,12.2831,12.2506,12.2636,277856.0
2018-01-09 10:00:00,18.86,18.88,18.84,18.88,259574.0,12.2636,12.2766,12.2506,12.2766,259574.0
2018-01-09 10:10:00,18.88,18.91,18.86,18.91,175724.0,12.2766,12.2961,12.2636,12.2961,175724.0
2018-01-09 10:20:00,18.91,18.94,18.9,18.91,257761.0,12.2961,12.3156,12.2896,12.2961,257761.0
2018-01-09 10:30:00,18.92,18.92,18.88,18.91,267932.0,12.3026,12.3026,12.2766,12.2961,267932.0
2018-01-09 10:40:00,18.92,18.94,18.91,18.93,184599.0,12.3026,12.3156,12.2961,12.3091,184599.0
2018-01-09 10:50:00,18.93,18.98,18.92,18.98,266941.0,12.3091,12.3416,12.3026,12.3416,266941.0
2018-01-09 11:00:00,18.97,18.98,18.94,18.95,172170.0,12.3351,12.3416,12.3156,12.3221,172170.0
2018-01-09 11:10:00,18.95,18.95,18.91,18.94,130948.0,12.3221,12.3221,12.2961,12.3156,130948.0
2018-01-09 11:20:00,18.94,18.98,18.92,18.96,237350.0,12.3156,12.3416,12.3026,12.3286,237350.0
2018-01-09 11:30:00,18.96,18.98,18.95,18.98,216519.0,12.3286,12.3416,12.3221,12.3416,216519.0
2018-01-09 11:40:00,18.98,19.0,18.95,18.96,196581.0,12.3416,12.3546,12.3221,12.3286,196581.0
2018-01-09 11:50:00,18.96,18.98,18.95,18.96,158495.0,12.3286,12.3416,12.3221,12.3286,158495.0
2018-01-09 12:00:00,18.96,18.97,18.93,18.96,156193.0,12.3286,12.3351,12.3091,12.3286,156193.0
2018-01-09 12:10:00,18.96,18.96,18.92,18.93,96968.0,12.3286,12.3286,12.3026,12.3091,96968.0
2018-01-09 12:20:00,18.93,18.93,18.91,18.91,77409.0,12.3091,12.3091,12.2961,12.2961,77409.0
2018-01-09 12:30:00,18.91,18.95,18.91,18.94,151123.0,12.2961,12.3221,12.2961,12.3156,151123.0
2018-01-09 12:40:00,18.94,18.97,18.92,18.96,183836.0,12.3156,12.3351,12.3026,12.3286,183836.0
2018-01-09 12:50:00,18.96,18.99,18.96,18.98,132186.0,12.3286,12.3481,12.3286,12.3416,132186.0
2018-01-09 13:00:00,18.98,18.98,18.96,18.98,210586.0,12.3416,12.3416,12.3286,12.3416,210586.0
2018-01-09 13:10:00,18.98,18.98,18.94,18.95,106254.0,12.3416,12.3416,12.3156,12.3221,106254.0
2018-01-09 13:20:00,18.94,18.95,18.93,18.94,245702.0,12.3156,12.3221,12.3091,12.3156,245702.0
2018-01-09 13:30:00,18.95,18.95,18.94,18.95,65982.0,12.3221,12.3221,12.3156,12.3221,65982.0
2018-01-09 13:40:00,18.94,18.96,18.94,18.96,164886.0,12.3156,12.3286,12.3156,12.3286,164886.0
2018-01-09 13:50:00,18.96,18.98,18.94,18.98,195153.0,12.3286,12.3416,12.3156,12.3416,195153.0
2018-01-09 14:00:00,18.97,18.98,18.97,18.98,52324.0,12.3351,12.3416,12.3351,12.3416,52324.0
2018-01-09 14:10:00,18.98,18.98,18.94,18.95,141864.0,12.3416,12.3416,12.3156,12.3221,141864.0
2018-01-09 14:20:00,18.95,18.96,18.93,18.95,188825.0,12.3221,12.3286,12.3091,12.3221,188825.0
2018-01-09 14:30:00,18.96,18.96,18.92,18.92,82447.0,12.3286,12.3286,12.3026,12.3026,82447.0
2018-01-09 14:40:00,18.93,18.93,18.92,18.93,88556.0,12.3091,12.3091,12.3026,12.3091,88556.0
2018-01-09 14:50:00,18.92,18.94,18.92,18.93,152039.0,12.3026,12.3156,12.3026,12.3091,152039.0
2018-01-09 15:00:00,18.92,18.94,18.92,18.94,101115.0,12.3026,12.3156,12.3026,12.3156,101115.0
2018-01-09 15:10:00,18.94,18.98,18.93,18.98,286597.0,12.3156,12.3416,12.3091,12.3416,286597.0
2018-01-09 15:20:00,18.98,18.98,18.96,18.98,278130.0,12.3416,12.3416,12.3286,12.3416,278130.0
2018-01-09 15:30:00,18.97,18.99,18.96,18.98,276537.0,12.3351,12.3481,12.3286,12.3416,276537.0
2018-01-09 15:40:00,18.98,18.99,18.96,18.98,293426.0,12.3416,12.3481,12.3286,12.3416,293426.0
2018-01-09 15:50:00,18.98,18.98,18.93,18.94,1233502.0,12.3416,12.3416,12.3091,12.3156,1233502.0
2018-01-10 09:30:00,19.0,19.04,18.97,19.03,352496.0,12.3546,12.3806,12.3351,12.3741,352496.0
2018-01-10 09:40:00,19.04,19.06,18.99,19.0,408335.0,12.3806,12.3936,12.3481,12.3546,408335.0
2018-01-10 09:50:00,19.01,19.04,18.99,18.99,283801.0,12.3611,12.3806,12.3481,12.3481,283801.0
2018-01-10 10:00:00,18.99,19.01,18.95,18.99,260222.0,12.3481,12.3611,12.3221,12.3481,260222.0
2018-01-10 10:10:00,18.98,19.05,18.97,19.02,322278.0,12.3416,12.3871,12.3351,12.3676,322278.0
2018-01-10 10:20:00,19.02,19.03,18.97,18.99,140395.0,12.3676,12.3741,12.3351,12.3481,140395.0
2018-01-10 10:30:00,18.99,19.0,18.95,18.97,187093.0,12.3481,12.3546,12.3221,12.3351,187093.0
2018-01-10 10:40:00,18.98,19.0,18.96,18.96,172875.0,12.3416,12.3546,12.3286,12.3286,172875.0
2018-01-10 10:50:00,18.97,19.0,18.94,19.0,163658.0,12.3351,12.3546,12.3156,12.3546,163658.0
2018-01-10 11:00:00,19.0,19.02,18.97,19.01,382979.0,12.3546,12.3676,12.3351,12.3611,382979.0
2018-01-10 11:10:00,19.01,19.02,18.98,19.0,142052.0,12.3611,12.3676,12.3416,12.3546,142052.0
2018-01-10 11:20:00,19.0,19.05,18.99,19.04,181655.0,12.3546,12.3871,12.3481,12.3806,181655.0
2018-01-10 11:30:00,19.04,19.05,19.0,19.02,124209.0,12.3806,12.3871,12.3546,12.3676,124209.0
2018-01-10 11:40:00,19.01,19.02,18.95,18.96,127616.0,12.3611,12.3676,12.3221,12.3286,127616.0
2018-01-10 11:50:00,18.95,18.97,18.94,18.95,114921.0,12.3221,12.3351,12.3156,12.3221,114921.0
2018-01-10 12:00:00,18.96,18.98,18.95,18.97,147291.0,12.3286,12.3416,12.3221,12.3351,147291.0
2018-01-10 12:10:00,18.97,18.97,18.94,18.95,93846.0,12.3351,12.3351,12.3156,12.3221,93846.0
2018-01-10 12:20:00,18.96,18.99,18.95,18.98,165174.0,12.3286,12.3481,12.3221,12.3416,165174.0
2018-01-10 12:30:00,18.98,18.98,18.97,18.98,101868.0,12.3416,12.3416,12.3351,12.3416,101868.0
2018-01-10 12:40:00,18.98,18.98,18.95,18.96,308354.0,12.3416,12.3416,12.3221,12.3286,308354.0
2018-01-10 12:50:00,18.96,18.98,18.95,18.97,146700.0,12.3286,12.3416,12.3221,12.3351,146700.0
2018-01-10 13:00:00,18.97,18.98,18.96,18.97,305248.0,12.3351,12.3416,12.3286,12.3351,305248.0
2018-01-10 13:10:00,18.98,18.99,18.96,18.96,233509.0,12.3416,12.3481,12.3286,12.3286,233509.0
2018-01-10 13:20:00,18.96,18.98,18.96,18.98,88704.0,12.3286,12.3416,12.3286,12.3416,88704.0
2018-01-10 13:30:00,18.97,19.02,18.96,19.02,557688.0,12.3351,12.3676,12.3286,12.3676,557688.0
2018-01-10 13:40:00,19.02,19.04,19.01,19.03,160389.0,12.3676,12.3806,12.3611,12.3741,160389.0
2018-01-10 13:50:00,19.03,19.03,19.0,19.0,240203.0,12.3741,12.3741,12.3546,12.3546,240203.0
2018-01-10 14:00:00,19.0,19.01,18.95,18.96,571608.0,12.3546,12.3611,12.3221,12.3286,571608.0
2018-01-10 14:10:00,18.96,18.98,18.93,18.94,284529.0,12.3286,12.3416,12.3091,12.3156,284529.0
2018-01-10 14:20:00,18.93,18.95,18.92,18.95,315986.0,12.3091,12.3221,12.3026,12.3221,315986.0
2018-01-10 14:30:00,18.95,18.95,18.92,18.92,162185.0,12.3221,12.3221,12.3026,12.3026,162185.0
2018-01-10 14:40:00,18.92,18.94,18.92,18.94,203234.0,12.3026,12.3156,12.3026,12.3156,203234.0
2018-01-10 14:50:00,18.94,18.94,18.92,18.92,77763.0,12.3156,12.3156,12.3026,12.3026,77763.0
2018-01-10 15:00:00,18.93,18.99,18.92,18.98,349602.0,12.3091,12.3481,12.3026,12.3416,349602.0
2018-01-10 15:10:00,18.99,19.0,18.94,18.96,228290.0,12.3481,12.3546,12.3156,12.3286,228290.0
2018-01-10 15:20:00,18.96,18.97,18.94,18.95,374953.0,12.3286,12.3351,12.3156,12.3221,374953.0
2018-01-10 15:30:00,18.94,18.94,18.91,18.91,281802.0,12.3156,12.3156,12.2961,12.2961,281802.0
2018-01-10 15:40:00,18.91,18.92,18.88,18.89,569403.0,12.2961,12.3026,12.2766,12.2831,569403.0
2018-01-10 15:50:00,18.89,18.9,18.88,18.88,681588.0,12.2831,12.2896,12.2766,12.2766,681588.0
2018-01-11 09:30:00,18.8,18.87,18.75,18.86,697534.0,12.2246,12.2701,12.192,12.2636,697534.0
2018-01-11 09:40:00,18.86,18.98,18.86,18.89,726917.0,12.2636,12.3416,12.2636,12.2831,726917.0
2018-01-11 09:50:00,18.88,18.94,18.85,18.91,299774.0,12.2766,12.3156,12.2571,12.2961,299774.0
2018-01-11 10:00:00,18.91,18.96,18.9,18.94,352769.0,12.2961,12.3286,12.2896,12.3156,352769.0
2018-01-11 10:10:00,18.93,18.94,18.84,18.86,754710.0,12.3091,12.3156,12.2506,12.2636,754710.0
2018-01-11 10:20:00,18.86,18.87,18.83,18.85,329288.0,12.2636,12.2701,12.2441,12.2571,329288.0
2018-01-11 10:30:00,18.85,18.88,18.83,18.87,386749.0,12.2571,12.2766,12.2441,12.2701,386749.0
2018-01-11 10:40:00,18.87,18.91,18.85,18.88,377076.0,12.2701,12.2961,12.2571,12.2766,377076.0
2018-01-11 10:50:00,18.88,18.96,18.87,18.96,405418.0,12.2766,12.3286,12.2701,12.3286,405418.0
2018-01-11 11:00:00,18.96,18.97,18.94,18.96,321875.0,12.3286,12.3351,12.3156,12.3286,321875.0
2018-01-11 11:10:00,18.96,18.97,18.91,18.92,339430.0,12.3286,12.3351,12.2961,12.3026,339430.0
2018-01-11 11:20:00,18.92,18.98,18.91,18.97,243755.0,12.3026,12.3416,12.2961,12.3351,243755.0
2018-01-11 11:30:00,18.97,19.01,18.96,19.01,349309.0,12.3351,12.3611,12.3286,12.3611,349309.0
2018-01-11 11:40:00,19.01,19.01,18.98,19.0,256437.0,12.3611,12.3611,12.3416,12.3546,256437.0
2018-01-11 11:50:00,19.0,19.01,18.97,18.97,243566.0,12.3546,12.3611,12.3351,12.3351,243566.0
2018-01-11 12:00:00,18.98,18.99,18.94,18.99,233084.0,12.3416,12.3481,12.3156,12.3481,233084.0
2018-01-11 12:10:00,18.98,19.02,18.95,19.02,226173.0,12.3416,12.3676,12.3221,12.3676,226173.0
2018-01-11 12:20:00,19.02,19.06,19.0,19.06,452480.0,12.3676,12.3936,12.3546,12.3936,452480.0
2018-01-11 12:30:00,19.06,19.17,19.04,19.15,1075779.0,12.3936,12.4651,12.3806,12.4521,1075779.0
2018-01-11 12:40:00,19.15,19.18,19.12,19.15,774601.0,12.4521,12.4716,12.4326,12.4521,774601.0
2018-01-11 12:50:00,19.14,19.15,19.08,19.1,351643.0,12.4456,12.4521,12.4066,12.4196,351643.0
2018-01-11 13:00:00,19.1,19.1,19.07,19.08,149775.0,12.4196,12.4196,12.4001,12.4066,149775.0
2018-01-11 13:10:00,19.09,19.11,19.08,19.09,168759.0,12.4131,12.4261,12.4066,12.4131,168759.0
2018-01-11 13:20:00,19.09,19.1,19.07,19.09,122018.0,12.4131,12.4196,12.4001,12.4131,122018.0
2018-01-11 13:30:00,19.09,19.16,19.08,19.16,367982.0,12.4131,12.4586,12.4066,12.4586,367982.0
2018-01-11 13:40:00,19.16,19.18,19.14,19.16,281195.0,12.4586,12.4716,12.4456,12.4586,281195.0
2018-01-11 13:50:00,19.16,19.16,19.14,19.15,122984.0,12.4586,12.4586,12.4456,12.4521,122984.0
2018-01-11 14:00:00,19.16,19.17,19.11,19.11,177748.0,12.4586,12.4651,12.4261,12.4261,177748.0
2018-01-11 14:10:00,19.12,19.12,19.08,19.1,292576.0,12.4326,12.4326,12.4066,12.4196,292576.0
2018-01-11 14:20:00,19.09,19.13,19.09,19.12,203643.0,12.4131,12.4391,12.4131,12.4326,203643.0
2018-01-11 14:30:00,19.13,19.13,19.11,19.12,60467.0,12.4391,12.4391,12.4261,12.4326,60467.0
2018-01-11 14:40:00,19.11,19.17,19.09,19.16,269989.0,12.4261,12.4651,12.4131,12.4586,269989.0
2018-01-11 14:50:00,19.17,19.18,19.16,19.16,198997.0,12.4651,12.4716,12.4586,12.4586,198997.0
2018-01-11 15:00:00,19.16,19.18,19.15,19.18,197847.0,12.4586,12.4716,12.4521,12.4716,197847.0
2018-01-11 15:10:00,19.18,19.18,19.15,19.16,225603.0,12.4716,12.4716,12.4521,12.4586,225603.0
2018-01-11 15:20:00,19.15,19.16,19.13,19.14,218088.0,12.4521,12.4586,12.4391,12.4456,218088.0
2018-01-11 15:30:00,19.15,19.18,19.14,19.16,302131.0,12.4521,12.4716,12.4456,12.4586,302131.0
2018-01-11 15:40:00,19.16,19.22,19.16,19.21,610074.0,12.4586,12.4977,12.4586,12.4912,610074.0
2018-01-11 15:50:00,19.21,19.22,19.2,19.2,915257.0,12.4912,12.4977,12.4847,12.4847,915257.0
2018-01-12 09:30:00,19.24,19.43,19.22,19.43,563542.0,12.5107,12.6342,12.4977,12.6342,563542.0
2018-01-12 09:40:00,19.43,19.66,19.39,19.63,1292222.0,12.6342,12.7838,12.6082,12.7643,1292222.0
2018-01-12 09:50:00,19.63,19.63,19.45,19.58,777032.0,12.7643,12.7643,12.6472,12.7317,777032.0
2018-01-12 10:00:00,19.58,19.59,19.4,19.46,416926.0,12.7317,12.7382,12.6147,12.6537,416926.0
2018-01-12 10:10:00,19.45,19.5,19.41,19.44,928894.0,12.6472,12.6797,12.6212,12.6407,928894.0
2018-01-12 10:20:00,19.44,19.45,19.31,19.35,262784.0,12.6407,12.6472,12.5562,12.5822,262784.0
2018-01-12 10:30:00,19.35,19.42,19.32,19.39,461782.0,12.5822,12.6277,12.5627,12.6082,461782.0
2018-01-12 10:40:00,19.39,19.46,19.37,19.41,413845.0,12.6082,12.6537,12.5952,12.6212,413845.0
2018-01-12 10:50:00,19.4,19.4,19.33,19.35,232799.0,12.6147,12.6147,12.5692,12.5822,232799.0
2018-01-12 11:00:00,19.35,19.35,19.29,19.3,181292.0,12.5822,12.5822,12.5432,12.5497,181292.0
2018-01-12 11:10:00,19.3,19.31,19.18,19.19,294562.0,12.5497,12.5562,12.4716,12.4782,294562.0
2018-01-12 11:20:00,19.18,19.31,19.16,19.3,311594.0,12.4716,12.5562,12.4586,12.5497,311594.0
2018-01-12 11:30:00,19.3,19.33,19.26,19.27,199354.0,12.5497,12.5692,12.5237,12.5302,199354.0
2018-01-12 11:40:00,19.27,19.28,19.21,19.27,132109.0,12.5302,12.5367,12.4912,12.5302,132109.0
2018-01-12 11:50:00,19.27,19.31,19.25,19.27,227622.0,12.5302,12.5562,12.5172,12.5302,227622.0
2018-01-12 12:00:00,19.27,19.29,19.25,19.25,111766.0,12.5302,12.5432,12.5172,12.5172,111766.0
2018-01-12 12:10:00,19.26,19.35,19.25,19.33,242525.0,12.5237,12.5822,12.5172,12.5692,242525.0
2018-01-12 12:20:00,19.33,19.35,19.31,19.32,162245.0,12.5692,12.5822,12.5562,12.5627,162245.0
2018-01-12 12:30:00,19.32,19.35,19.3,19.35,215779.0,12.5627,12.5822,12.5497,12.5822,215779.0
2018-01-12 12:40:00,19.34,19.38,19.32,19.38,170799.0,12.5757,12.6017,12.5627,12.6017,170799.0
2018-01-12 12:50:00,19.38,19.4,19.37,19.39,163163.0,12.6017,12.6147,12.5952,12.6082,163163.0
2018-01-12 13:00:00,19.4,19.44,19.39,19.44,275436.0,12.6147,12.6407,12.6082,12.6407,275436.0
2018-01-12 13:10:00,19.44,19.44,19.37,19.38,225044.0,12.6407,12.6407,12.5952,12.6017,225044.0
2018-01-12 13:20:00,19.38,19.39,19.34,19.36,171461.0,12.6017,12.6082,12.5757,12.5887,171461.0
2018-01-12 13:30:00,19.36,19.38,19.34,19.36,109044.0,12.5887,12.6017,12.5757,12.5887,109044.0
2018-01-12 13:40:00,19.36,19.39,19.34,19.37,147956.0,12.5887,12.6082,12.5757,12.5952,147956.0
2018-01-12 13:50:00,19.37,19.39,19.35,19.38,130649.0,12.5952,12.6082,12.5822,12.6017,130649.0
2018-01-12 14:00:00,19.38,19.42,19.36,19.41,228069.0,12.6017,12.6277,12.5887,12.6212,228069.0
2018-01-12 14:10:00,19.41,19.45,19.4,19.43,178244.0,12.6212,12.6472,12.6147,12.6342,178244.0
2018-01-12 14:20:00,19.43,19.44,19.4,19.44,157442.0,12.6342,12.6407,12.6147,12.6407,157442.0
2018-01-12 14:30:00,19.44,19.45,19.42,19.44,241880.0,12.6407,12.6472,12.6277,12.6407,241880.0
2018-01-12 14:40:00,19.44,19.44,19.38,19.42,315014.0,12.6407,12.6407,12.6017,12.6277,315014.0
2018-01-12 14:50:00,19.41,19.43,19.4,19.43,174690.0,12.6212,12.6342,12.6147,12.6342,174690.0
2018-01-12 15:00:00,19.43,19.44,19.42,19.43,153667.0,12.6342,12.6407,12.6277,12.6342,153667.0
2018-01-12 15:10:00,19.43,19.43,19.38,19.42,205015.0,12.6342,12.6342,12.6017,12.6277,205015.0
2018-01-12 15:20:00,19.42,19.47,19.41,19.46,223751.0,12.6277,12.6602,12.6212,12.6537,223751.0
2018-01-12 15:30:00,19.46,19.48,19.43,19.44,373245.0,12.6537,12.6667,12.6342,12.6407,373245.0
2018-01-12 15:40:00,19.45,19.49,19.42,19.48,615878.0,12.6472,12.6732,12.6277,12.6667,615878.0
2018-01-12 15:50:00,19.48,19.53,19.44,19.52,1512209.0,12.6667,12.6992,12.6407,12.6927,1512209.0
2018-01-16 09:30:00,19.67,19.68,19.55,19.67,1347449.0,12.7903,12.7968,12.7122,12.7903,1347449.0
2018-01-16 09:40:00,19.67,19.69,19.62,19.66,530642.0,12.7903,12.8033,12.7578,12.7838,530642.0
2018-01-16 09:50:00,19.66,19.79,19.65,19.78,524633.0,12.7838,12.8683,12.7773,12.8618,524633.0
2018-01-16 10:00:00,19.79,19.82,19.72,19.74,928370.0,12.8683,12.8878,12.8228,12.8358,928370.0
2018-01-16 10:10:00,19.74,19.79,19.71,19.72,657847.0,12.8358,12.8683,12.8163,12.8228,657847.0
2018-01-16 10:20:00,19.72,19.81,19.71,19.79,761216.0,12.8228,12.8813,12.8163,12.8683,761216.0
2018-01-16 10:30:00,19.78,19.83,19.72,19.77,586846.0,12.8618,12.8943,12.8228,12.8553,586846.0
2018-01-16 10:40:00,19.77,19.83,19.75,19.78,517008.0,12.8553,12.8943,12.8423,12.8618,517008.0
2018-01-16 10:50:00,19.78,19.8,19.74,19.77,360760.0,12.8618,12.8748,12.8358,12.8553,360760.0
2018-01-16 11:00:00,19.76,19.78,19.73,19.76,425540.0,12.8488,12.8618,12.8293,12.8488,425540.0
2018-01-16 11:10:00,19.76,19.78,19.72,19.77,772065.0,12.8488,12.8618,12.8228,12.8553,772065.0
2018-01-16 11:20:00,19.77,19.78,19.73,19.77,385196.0,12.8553,12.8618,12.8293,12.8553,385196.0
2018-01-16 11:30:00,19.77,19.77,19.7,19.71,595321.0,12.8553,12.8553,12.8098,12.8163,595321.0
2018-01-16 11:40:00,19.71,19.72,19.66,19.68,308719.0,12.8163,12.8228,12.7838,12.7968,308719.0
2018-01-16 11:50:00,19.67,19.68,19.59,19.63,524943.0,12.7903,12.7968,12.7382,12.7643,524943.0
2018-01-16 12:00:00,19.63,19.67,19.6,19.65,673099.0,12.7643,12.7903,12.7448,12.7773,673099.0
2018-01-16 12:10:00,19.65,19.67,19.61,19.65,385949.0,12.7773,12.7903,12.7513,12.7773,385949.0
2018-01-16 12:20:00,19.65,19.65,19.62,19.64,180380.0,12.7773,12.7773,12.7578,12.7708,180380.0
2018-01-16 12:30:00,19.65,19.7,19.64,19.68,294918.0,12.7773,12.8098,12.7708,12.7968,294918.0
2018-01-16 12:40:00,19.69,19.73,19.65,19.66,347308.0,12.8033,12.8293,12.7773,12.7838,347308.0
2018-01-16 12:50:00,19.66,19.7,19.63,19.68,239592.0,12.7838,12.8098,12.7643,12.7968,239592.0
2018-01-16 13:00:00,19.67,19.7,19.66,19.69,196995.0,12.7903,12.8098,12.7838,12.8033,196995.0
2018-01-16 13:10:00,19.69,19.72,19.68,19.69,192910.0,12.8033,12.8228,12.7968,12.8033,192910.0
2018-01-16 13:20:00,19.69,19.7,19.63,19.64,109685.0,12.8033,12.8098,12.7643,12.7708,109685.0
2018-01-16 13:30:00,19.65,19.65,19.6,19.62,157524.0,12.7773,12.7773,12.7448,12.7578,157524.0
2018-01-16 13:40:00,19.62,19.65,19.61,19.61,150443.0,12.7578,12.7773,12.7513,12.7513,150443.0
2018-01-16 13:50:00,19.61,19.62,19.55,19.57,252894.0,12.7513,12.7578,12.7122,12.7252,252894.0
2018-01-16 14:00:00,19.56,19.59,19.53,19.57,295079.0,12.7187,12.7382,12.6992,12.7252,295079.0
2018-01-16 14:10:00,19.58,19.61,19.54,19.55,414772.0,12.7317,12.7513,12.7057,12.7122,414772.0
2018-01-16 14:20:00,19.55,19.55,19.5,19.53,274978.0,12.7122,12.7122,12.6797,12.6992,274978.0
2018-01-16 14:30:00,19.53,19.55,19.51,19.53,284670.0,12.6992,12.7122,12.6862,12.6992,284670.0
2018-01-16 14:40:00,19.52,19.53,19.42,19.46,356228.0,12.6927,12.6992,12.6277,12.6537,356228.0
2018-01-16 14:50:00,19.46,19.48,19.44,19.45,240871.0,12.6537,12.6667,12.6407,12.6472,240871.0
2018-01-16 15:00:00,19.46,19.54,19.45,19.54,326054.0,12.6537,12.7057,12.6472,12.7057,326054.0
2018-01-16 15:10:00,19.54,19.54,19.47,19.49,241827.0,12.7057,12.7057,12.6602,12.6732,241827.0
2018-01-16 15:20:00,19.49,19.51,19.44,19.5,335939.0,12.6732,12.6862,12.6407,12.6797,335939.0
2018-01-16 15:30:00,19.5,19.51,19.42,19.42,330401.0,12.6797,12.6862,12.6277,12.6277,330401.0
2018-01-16 15:40:00,19.42,19.46,19.4,19.46,540957.0,12.6277,12.6537,12.6147,12.6537,540957.0
2018-01-16 15:50:00,19.46,19.46,19.38,19.39,1061537.0,12.6537,12.6537,12.6017,12.6082,1061537.0
2018-01-17 09:30:00,19.52,19.57,19.4,19.54,418816.0,12.6927,12.7252,12.6147,12.7057,418816.0
2018-01-17 09:40:00,19.54,19.59,19.41,19.44,169543.0,12.7057,12.7382,12.6212,12.6407,169543.0
2018-01-17 09:50:00,19.45,19.5,19.38,19.39,468870.0,12.6472,12.6797,12.6017,12.6082,468870.0
2018-01-17 10:00:00,19.39,19.42,19.34,19.39,1000401.0,12.6082,12.6277,12.5757,12.6082,1000401.0
2018-01-17 10:10:00,19.39,19.47,19.38,19.43,1703778.0,12.6082,12.6602,12.6017,12.6342,1703778.0
2018-01-17 10:20:00,19.43,19.44,19.35,19.36,267055.0,12.6342,12.6407,12.5822,12.5887,267055.0
2018-01-17 10:30:00,19.35,19.49,19.35,19.47,433115.0,12.5822,12.6732,12.5822,12.6602,433115.0
2018-01-17 10:40:00,19.47,19.47,19.41,19.44,302670.0,12.6602,12.6602,12.6212,12.6407,302670.0
2018-01-17 10:50:00,19.44,19.45,19.39,19.43,300988.0,12.6407,12.6472,12.6082,12.6342,300988.0
2018-01-17 11:00:00,19.42,19.46,19.39,19.42,314874.0,12.6277,12.6537,12.6082,12.6277,314874.0
2018-01-17 11:10:00,19.42,19.46,19.38,19.39,195113.0,12.6277,12.6537,12.6017,12.6082,195113.0
2018-01-17 11:20:00,19.4,19.4,19.36,19.37,173787.0,12.6147,12.6147,12.5887,12.5952,173787.0
2018-01-17 11:30:00,19.36,19.38,19.35,19.37,184904.0,12.5887,12.6017,12.5822,12.5952,184904.0
2018-01-17 11:40:00,19.37,19.43,19.36,19.39,181765.0,12.5952,12.6342,12.5887,12.6082,181765.0
2018-01-17 11:50:00,19.4,19.4,19.36,19.37,122669.0,12.6147,12.6147,12.5887,12.5952,122669.0
2018-01-17 12:00:00,19.37,19.38,19.36,19.37,117724.0,12.5952,12.6017,12.5887,12.5952,117724.0
2018-01-17 12:10:00,19.38,19.38,19.32,19.35,461549.0,12.6017,12.6017,12.5627,12.5822,461549.0
2018-01-17 12:20:00,19.35,19.43,19.34,19.43,200140.0,12.5822,12.6342,12.5757,12.6342,200140.0
2018-01-17 12:30:00,19.43,19.45,19.39,19.43,226096.0,12.6342,12.6472,12.6082,12.6342,226096.0
2018-01-17 12:40:00,19.43,19.43,19.38,19.42,235747.0,12.6342,12.6342,12.6017,12.6277,235747.0
2018-01-17 12:50:00,19.42,19.5,19.4,19.49,313449.0,12.6277,12.6797,12.6147,12.6732,313449.0
2018-01-17 13:00:00,19.49,19.5,19.47,19.48,180193.0,12.6732,12.6797,12.6602,12.6667,180193.0
2018-01-17 13:10:00,19.48,19.48,19.45,19.46,146130.0,12.6667,12.6667,12.6472,12.6537,146130.0
2018-01-17 13:20:00,19.46,19.49,19.46,19.48,303861.0,12.6537,12.6732,12.6537,12.6667,303861.0
2018-01-17 13:30:00,19.48,19.51,19.47,19.49,259826.0,12.6667,12.6862,12.6602,12.6732,259826.0
2018-01-17 13:40:00,19.5,19.51,19.47,19.48,328326.0,12.6797,12.6862,12.6602,12.6667,328326.0
2018-01-17 13:50:00,19.49,19.52,19.48,19.51,193576.0,12.6732,12.6927,12.6667,12.6862,193576.0
2018-01-17 14:00:00,19.51,19.52,19.5,19.52,362337.0,12.6862,12.6927,12.6797,12.6927,362337.0
2018-01-17 14:10:00,19.52,19.53,19.5,19.5,369539.0,12.6927,12.6992,12.6797,12.6797,369539.0
2018-01-17 14:20:00,19.5,19.55,19.5,19.54,260893.0,12.6797,12.7122,12.6797,12.7057,260893.0
2018-01-17 14:30:00,19.53,19.56,19.52,19.54,339373.0,12.6992,12.7187,12.6927,12.7057,339373.0
2018-01-17 14:40:00,19.54,19.63,19.53,19.63,369943.0,12.7057,12.7643,12.6992,12.7643,369943.0
2018-01-17 14:50:00,19.62,19.63,19.57,19.57,288216.0,12.7578,12.7643,12.7252,12.7252,288216.0
2018-01-17 15:00:00,19.57,19.58,19.55,19.57,223745.0,12.7252,12.7317,12.7122,12.7252,223745.0
2018-01-17 15:10:00,19.57,19.58,19.56,19.57,254997.0,12.7252,12.7317,12.7187,12.7252,254997.0
2018-01-17 15:20:00,19.58,19.58,19.52,19.55,473692.0,12.7317,12.7317,12.6927,12.7122,473692.0
2018-01-17 15:30:00,19.56,19.63,19.54,19.61,581591.0,12.7187,12.7643,12.7057,12.7513,581591.0
2018-01-17 15:40:00,19.61,19.64,19.59,19.6,922846.0,12.7513,12.7708,12.7382,12.7448,922846.0
2018-01-17 15:50:00,19.6,19.6,19.48,19.57,1897307.0,12.7448,12.7448,12.6667,12.7252,1897307.0
2018-01-18 09:30:00,19.5,19.52,18.86,19.16,2406209.0,12.6797,12.6927,12.2636,12.4586,2406209.0
2018-01-18 09:40:00,19.15,19.16,18.82,18.82,1933948.0,12.4521,12.4586,12.2376,12.2376,1933948.0
2018-01-18 09:50:00,18.83,19.04,18.77,18.91,1464927.0,12.2441,12.3806,12.205,12.2961,1464927.0
2018-01-18 10:00:00,18.91,19.04,18.86,18.86,927157.0,12.2961,12.3806,12.2636,12.2636,927157.0
2018-01-18 10:10:00,18.87,18.92,18.79,18.82,881290.0,12.2701,12.3026,12.2181,12.2376,881290.0
2018-01-18 10:20:00,18.82,18.94,18.8,18.9,928804.0,12.2376,12.3156,12.2246,12.2896,928804.0
2018-01-18 10:30:00,18.89,19.01,18.88,19.0,824238.0,12.2831,12.3611,12.2766,12.3546,824238.0
2018-01-18 10:40:00,19.0,19.04,18.97,18.98,836366.0,12.3546,12.3806,12.3351,12.3416,836366.0
2018-01-18 10:50:00,18.98,19.07,18.97,19.02,707380.0,12.3416,12.4001,12.3351,12.3676,707380.0
2018-01-18 11:00:00,19.02,19.12,19.01,19.01,921763.0,12.3676,12.4326,12.3611,12.3611,921763.0
2018-01-18 11:10:00,19.02,19.19,18.99,19.16,859787.0,12.3676,12.4782,12.3481,12.4586,859787.0
2018-01-18 11:20:00,19.16,19.17,19.02,19.05,1013241.0,12.4586,12.4651,12.3676,12.3871,1013241.0
2018-01-18 11:30:00,19.06,19.12,19.04,19.05,376397.0,12.3936,12.4326,12.3806,12.3871,376397.0
2018-01-18 11:40:00,19.05,19.06,18.98,19.02,690479.0,12.3871,12.3936,12.3416,12.3676,690479.0
2018-01-18 11:50:00,19.03,19.06,19.0,19.04,387812.0,12.3741,12.3936,12.3546,12.3806,387812.0
2018-01-18 12:00:00,19.04,19.11,19.02,19.05,345026.0,12.3806,12.4261,12.3676,12.3871,345026.0
2018-01-18 12:10:00,19.05,19.09,19.03,19.06,382812.0,12.3871,12.4131,12.3741,12.3936,382812.0
2018-01-18 12:20:00,19.05,19.07,19.01,19.05,251638.0,12.3871,12.4001,12.3611,12.3871,251638.0
2018-01-18 12:30:00,19.05,19.08,19.03,19.07,246402.0,12.3871,12.4066,12.3741,12.4001,246402.0
2018-01-18 12:40:00,19.07,19.12,19.05,19.09,398935.0,12.4001,12.4326,12.3871,12.4131,398935.0
2018-01-18 12:50:00,19.08,19.09,19.05,19.07,208177.0,12.4066,12.4131,12.3871,12.4001,208177.0
2018-01-18 13:00:00,19.07,19.07,19.02,19.03,392216.0,12.4001,12.4001,12.3676,12.3741,392216.0
2018-01-18 13:10:00,19.03,19.07,19.02,19.03,205243.0,12.3741,12.4001,12.3676,12.3741,205243.0
2018-01-18 13:20:00,19.03,19.06,19.02,19.03,217579.0,12.3741,12.3936,12.3676,12.3741,217579.0
2018-01-18 13:30:00,19.03,19.03,19.0,19.01,204236.0,12.3741,12.3741,12.3546,12.3611,204236.0
2018-01-18 13:40:00,19.01,19.05,19.0,19.03,232995.0,12.3611,12.3871,12.3546,12.3741,232995.0
2018-01-18 13:50:00,19.03,19.05,19.02,19.03,202519.0,12.3741,12.3871,12.3676,12.3741,202519.0
2018-01-18 14:00:00,19.03,19.05,19.02,19.05,205956.0,12.3741,12.3871,12.3676,12.3871,205956.0
2018-01-18 14:10:00,19.05,19.09,19.03,19.05,305202.0,12.3871,12.4131,12.3741,12.3871,305202.0
2018-01-18 14:20:00,19.05,19.07,19.04,19.07,348926.0,12.3871,12.4001,12.3806,12.4001,348926.0
2018-01-18 14:30:00,19.07,19.12,19.06,19.08,667838.0,12.4001,12.4326,12.3936,12.4066,667838.0
2018-01-18 14:40:00,19.09,19.1,19.05,19.05,291771.0,12.4131,12.4196,12.3871,12.3871,291771.0
2018-01-18 14:50:00,19.05,19.08,19.01,19.07,494134.0,12.3871,12.4066,12.3611,12.4001,494134.0
2018-01-18 15:00:00,19.07,19.07,19.02,19.04,556239.0,12.4001,12.4001,12.3676,12.3806,556239.0
2018-01-18 15:10:00,19.04,19.08,18.98,18.98,632404.0,12.3806,12.4066,12.3416,12.3416,632404.0
2018-01-18 15:20:00,18.99,18.99,18.94,18.95,601358.0,12.3481,12.3481,12.3156,12.3221,601358.0
2018-01-18 15:30:00,18.95,19.0,18.9,19.0,1064419.0,12.3221,12.3546,12.2896,12.3546,1064419.0
2018-01-18 15:40:00,19.0,19.01,18.91,18.98,1131108.0,12.3546,12.3611,12.2961,12.3416,1131108.0
2018-01-18 15:50:00,18.98,19.02,18.96,19.01,2131800.0,12.3416,12.3676,12.3286,12.3611,2131800.0
2018-01-19 09:30:00,19.04,19.16,19.03,19.09,2412050.0,12.3806,12.4586,12.3741,12.4131,2412050.0
2018-01-19 09:40:00,19.09,19.17,19.07,19.15,1295347.0,12.4131,12.4651,12.4001,12.4521,1295347.0
2018-01-19 09:50:00,19.16,19.18,19.1,19.18,334125.0,12.4586,12.4716,12.4196,12.4716,334125.0
2018-01-19 10:00:00,19.17,19.2,19.14,19.16,481270.0,12.4651,12.4847,12.4456,12.4586,481270.0
2018-01-19 10:10:00,19.16,19.18,19.07,19.1,408043.0,12.4586,12.4716,12.4001,12.4196,408043.0
2018-01-19 10:20:00,19.1,19.13,19.07,19.07,241462.0,12.4196,12.4391,12.4001,12.4001,241462.0
2018-01-19 10:30:00,19.07,19.09,18.95,18.96,462446.0,12.4001,12.4131,12.3221,12.3286,462446.0
2018-01-19 10:40:00,18.96,19.0,18.9,18.96,606515.0,12.3286,12.3546,12.2896,12.3286,606515.0
2018-01-19 10:50:00,18.96,19.04,18.94,19.04,417647.0,12.3286,12.3806,12.3156,12.3806,417647.0
2018-01-19 11:00:00,19.04,19.06,19.01,19.03,395312.0,12.3806,12.3936,12.3611,12.3741,395312.0
2018-01-19 11:10:00,19.04,19.09,19.03,19.07,244120.0,12.3806,12.4131,12.3741,12.4001,244120.0
2018-01-19 11:20:00,19.07,19.09,19.01,19.01,250757.0,12.4001,12.4131,12.3611,12.3611,250757.0
2018-01-19 11:30:00,19.01,19.03,19.0,19.01,104842.0,12.3611,12.3741,12.3546,12.3611,104842.0
2018-01-19 11:40:00,19.0,19.02,18.94,18.95,269584.0,12.3546,12.3676,12.3156,12.3221,269584.0
2018-01-19 11:50:00,18.96,19.01,18.93,18.99,321528.0,12.3286,12.3611,12.3091,12.3481,321528.0
2018-01-19 12:00:00,18.99,19.0,18.97,18.97,179090.0,12.3481,12.3546,12.3351,12.3351,179090.0
2018-01-19 12:10:00,18.98,18.98,18.96,18.97,62524.0,12.3416,12.3416,12.3286,12.3351,62524.0
2018-01-19 12:20:00,18.96,18.97,18.93,18.94,330803.0,12.3286,12.3351,12.3091,12.3156,330803.0
2018-01-19 12:30:00,18.94,18.94,18.89,18.93,172919.0,12.3156,12.3156,12.2831,12.3091,172919.0
2018-01-19 12:40:00,18.94,18.94,18.91,18.94,297349.0,12.3156,12.3156,12.2961,12.3156,297349.0
2018-01-19 12:50:00,18.93,18.98,18.93,18.98,136180.0,12.3091,12.3416,12.3091,12.3416,136180.0
2018-01-19 13:00:00,18.98,18.99,18.94,18.95,273706.0,12.3416,12.3481,12.3156,12.3221,273706.0
2018-01-19 13:10:00,18.95,18.96,18.93,18.96,198352.0,12.3221,12.3286,12.3091,12.3286,198352.0
2018-01-19 13:20:00,18.96,18.98,18.94,18.98,167496.0,12.3286,12.3416,12.3156,12.3416,167496.0
2018-01-19 13:30:00,18.98,18.98,18.95,18.97,176972.0,12.3416,12.3416,12.3221,12.3351,176972.0
2018-01-19 13:40:00,18.96,18.97,18.93,18.97,207740.0,12.3286,12.3351,12.3091,12.3351,207740.0
2018-01-19 13:50:00,18.96,18.97,18.92,18.94,303759.0,12.3286,12.3351,12.3026,12.3156,303759.0
2018-01-19 14:00:00,18.94,18.97,18.93,18.97,147611.0,12.3156,12.3351,12.3091,12.3351,147611.0
2018-01-19 14:10:00,18.97,18.99,18.96,18.98,257093.0,12.3351,12.3481,12.3286,12.3416,257093.0
2018-01-19 14:20:00,18.98,18.98,18.94,18.96,225777.0,12.3416,12.3416,12.3156,12.3286,225777.0
2018-01-19 14:30:00,18.96,18.97,18.94,18.95,197442.0,12.3286,12.3351,12.3156,12.3221,197442.0
2018-01-19 14:40:00,18.96,19.02,18.95,19.02,236479.0,12.3286,12.3676,12.3221,12.3676,236479.0
2018-01-19 14:50:00,19.02,19.05,19.0,19.0,445744.0,12.3676,12.3871,12.3546,12.3546,445744.0
2018-01-19 15:00:00,19.0,19.01,18.99,18.99,191294.0,12.3546,12.3611,12.3481,12.3481,191294.0
2018-01-19 15:10:00,19.0,19.0,18.97,18.98,176022.0,12.3546,12.3546,12.3351,12.3416,176022.0
2018-01-19 15:20:00,18.97,19.0,18.97,19.0,199748.0,12.3351,12.3546,12.3351,12.3546,199748.0
2018-01-19 15:30:00,19.0,19.01,18.99,19.01,278060.0,12.3546,12.3611,12.3481,12.3611,278060.0
2018-01-19 15:40:00,19.0,19.03,18.99,19.0,721912.0,12.3546,12.3741,12.3481,12.3546,721912.0
2018-01-19 15:50:00,19.0,19.02,19.0,19.01,1284036.0,12.3546,12.3676,12.3546,12.3611,1284036.0
2018-01-22 09:30:00,19.05,19.16,19.01,19.15,360303.0,12.3871,12.4586,12.3611,12.4521,360303.0
2018-01-22 09:40:00,19.16,19.23,19.15,19.23,363752.0,12.4586,12.5042,12.4521,12.5042,363752.0
2018-01-22 09:50:00,19.22,19.23,19.16,19.19,229781.0,12.4977,12.5042,12.4586,12.4782,229781.0
2018-01-22 10:00:00,19.18,19.34,19.17,19.32,540496.0,12.4716,12.5757,12.4651,12.5627,540496.0
2018-01-22 10:10:00,19.32,19.33,19.28,19.33,228278.0,12.5627,12.5692,12.5367,12.5692,228278.0
2018-01-22 10:20:00,19.32,19.34,19.28,19.3,300955.0,12.5627,12.5757,12.5367,12.5497,300955.0
2018-01-22 10:30:00,19.31,19.31,19.28,19.28,358373.0,12.5562,12.5562,12.5367,12.5367,358373.0
2018-01-22 10:40:00,19.29,19.34,19.28,19.34,293549.0,12.5432,12.5757,12.5367,12.5757,293549.0
2018-01-22 10:50:00,19.34,19.36,19.31,19.34,235046.0,12.5757,12.5887,12.5562,12.5757,235046.0
2018-01-22 11:00:00,19.34,19.36,19.33,19.36,263228.0,12.5757,12.5887,12.5692,12.5887,263228.0
2018-01-22 11:10:00,19.36,19.4,19.35,19.37,601184.0,12.5887,12.6147,12.5822,12.5952,601184.0
2018-01-22 11:20:00,19.37,19.38,19.35,19.36,290345.0,12.5952,12.6017,12.5822,12.5887,290345.0
2018-01-22 11:30:00,19.36,19.47,19.36,19.44,566623.0,12.5887,12.6602,12.5887,12.6407,566623.0
2018-01-22 11:40:00,19.45,19.45,19.41,19.44,289029.0,12.6472,12.6472,12.6212,12.6407,289029.0
2018-01-22 11:50:00,19.44,19.47,19.43,19.46,261596.0,12.6407,12.6602,12.6342,12.6537,261596.0
2018-01-22 12:00:00,19.46,19.47,19.42,19.44,190757.0,12.6537,12.6602,12.6277,12.6407,190757.0
2018-01-22 12:10:00,19.44,19.48,19.43,19.45,189792.0,12.6407,12.6667,12.6342,12.6472,189792.0
2018-01-22 12:20:00,19.45,19.48,19.45,19.46,157516.0,12.6472,12.6667,12.6472,12.6537,157516.0
2018-01-22 12:30:00,19.46,19.48,19.46,19.48,158693.0,12.6537,12.6667,12.6537,12.6667,158693.0
2018-01-22 12:40:00,19.47,19.48,19.44,19.46,405541.0,12.6602,12.6667,12.6407,12.6537,405541.0
2018-01-22 12:50:00,19.46,19.48,19.42,19.48,731625.0,12.6537,12.6667,12.6277,12.6667,731625.0
2018-01-22 13:00:00,19.48,19.53,19.47,19.53,304332.0,12.6667,12.6992,12.6602,12.6992,304332.0
2018-01-22 13:10:00,19.52,19.53,19.49,19.52,237965.0,12.6927,12.6992,12.6732,12.6927,237965.0
2018-01-22 13:20:00,19.52,19.53,19.51,19.51,115322.0,12.6927,12.6992,12.6862,12.6862,115322.0
2018-01-22 13:30:00,19.52,19.53,19.49,19.51,192500.0,12.6927,12.6992,12.6732,12.6862,192500.0
2018-01-22 13:40:00,19.51,19.52,19.48,19.48,124851.0,12.6862,12.6927,12.6667,12.6667,124851.0
2018-01-22 13:50:00,19.48,19.5,19.46,19.5,240229.0,12.6667,12.6797,12.6537,12.6797,240229.0
2018-01-22 14:00:00,19.49,19.55,19.49,19.54,325341.0,12.6732,12.7122,12.6732,12.7057,325341.0
2018-01-22 14:10:00,19.55,19.57,19.52,19.55,227857.0,12.7122,12.7252,12.6927,12.7122,227857.0
2018-01-22 14:20:00,19.55,19.58,19.55,19.58,143734.0,12.7122,12.7317,12.7122,12.7317,143734.0
2018-01-22 14:30:00,19.58,19.63,19.57,19.6,360861.0,12.7317,12.7643,12.7252,12.7448,360861.0
2018-01-22 14:40:00,19.6,19.62,19.58,19.61,210933.0,12.7448,12.7578,12.7317,12.7513,210933.0
2018-01-22 14:50:00,19.61,19.61,19.56,19.57,291941.0,12.7513,12.7513,12.7187,12.7252,291941.0
2018-01-22 15:00:00,19.56,19.57,19.53,19.55,551482.0,12.7187,12.7252,12.6992,12.7122,551482.0
2018-01-22 15:10:00,19.55,19.56,19.53,19.56,196163.0,12.7122,12.7187,12.6992,12.7187,196163.0
2018-01-22 15:20:00,19.56,19.58,19.54,19.54,205243.0,12.7187,12.7317,12.7057,12.7057,205243.0
2018-01-22 15:30:00,19.55,19.61,19.54,19.58,479907.0,12.7122,12.7513,12.7057,12.7317,479907.0
2018-01-22 15:40:00,19.57,19.62,19.57,19.61,606219.0,12.7252,12.7578,12.7252,12.7513,606219.0
2018-01-22 15:50:00,19.61,19.64,19.6,19.63,1212579.0,12.7513,12.7708,12.7448,12.7643,1212579.0
2018-01-23 09:30:00,19.66,19.71,19.61,19.71,807507.0,12.7838,12.8163,12.7513,12.8163,807507.0
2018-01-23 09:40:00,19.71,19.72,19.57,19.59,767298.0,12.8163,12.8228,12.7252,12.7382,767298.0
2018-01-23 09:50:00,19.59,19.6,19.42,19.48,439385.0,12.7382,12.7448,12.6277,12.6667,439385.0
2018-01-23 10:00:00,19.47,19.51,19.4,19.42,262135.0,12.6602,12.6862,12.6147,12.6277,262135.0
2018-01-23 10:10:00,19.42,19.48,19.41,19.46,378198.0,12.6277,12.6667,12.6212,12.6537,378198.0
2018-01-23 10:20:00,19.45,19.5,19.43,19.5,413925.0,12.6472,12.6797,12.6342,12.6797,413925.0
2018-01-23 10:30:00,19.5,19.5,19.44,19.46,527064.0,12.6797,12.6797,12.6407,12.6537,527064.0
2018-01-23 10:40:00,19.46,19.47,19.4,19.44,730152.0,12.6537,12.6602,12.6147,12.6407,730152.0
2018-01-23 10:50:00,19.44,19.49,19.43,19.48,261908.0,12.6407,12.6732,12.6342,12.6667,261908.0
2018-01-23 11:00:00,19.48,19.5,19.43,19.45,399169.0,12.6667,12.6797,12.6342,12.6472,399169.0
2018-01-23 11:10:00,19.46,19.47,19.42,19.43,399926.0,12.6537,12.6602,12.6277,12.6342,399926.0
2018-01-23 11:20:00,19.43,19.45,19.41,19.43,259406.0,12.6342,12.6472,12.6212,12.6342,259406.0
2018-01-23 11:30:00,19.43,19.51,19.42,19.5,609829.0,12.6342,12.6862,12.6277,12.6797,609829.0
2018-01-23 11:40:00,19.49,19.5,19.46,19.49,498679.0,12.6732,12.6797,12.6537,12.6732,498679.0
2018-01-23 11:50:00,19.5,19.59,19.49,19.57,497708.0,12.6797,12.7382,12.6732,12.7252,497708.0
2018-01-23 12:00:00,19.58,19.58,19.54,19.55,241544.0,12.7317,12.7317,12.7057,12.7122,241544.0
2018-01-23 12:10:00,19.55,19.56,19.51,19.53,208547.0,12.7122,12.7187,12.6862,12.6992,208547.0
2018-01-23 12:20:00,19.53,19.55,19.51,19.53,213410.0,12.6992,12.7122,12.6862,12.6992,213410.0
2018-01-23 12:30:00,19.52,19.55,19.52,19.54,206831.0,12.6927,12.7122,12.6927,12.7057,206831.0
2018-01-23 12:40:00,19.53,19.58,19.53,19.57,772495.0,12.6992,12.7317,12.6992,12.7252,772495.0
2018-01-23 12:50:00,19.57,19.61,19.56,19.6,531736.0,12.7252,12.7513,12.7187,12.7448,531736.0
2018-01-23 13:00:00,19.6,19.65,19.59,19.62,478846.0,12.7448,12.7773,12.7382,12.7578,478846.0
2018-01-23 13:10:00,19.62,19.64,19.6,19.63,489639.0,12.7578,12.7708,12.7448,12.7643,489639.0
2018-01-23 13:20:00,19.63,19.65,19.61,19.63,302286.0,12.7643,12.7773,12.7513,12.7643,302286.0
2018-01-23 13:30:00,19.63,19.63,19.58,19.59,607232.0,12.7643,12.7643,12.7317,12.7382,607232.0
2018-01-23 13:40:00,19.59,19.61,19.57,19.58,231739.0,12.7382,12.7513,12.7252,12.7317,231739.0
2018-01-23 13:50:00,19.59,19.59,19.56,19.57,201366.0,12.7382,12.7382,12.7187,12.7252,201366.0
2018-01-23 14:00:00,19.56,19.57,19.53,19.55,323216.0,12.7187,12.7252,12.6992,12.7122,323216.0
2018-01-23 14:10:00,19.56,19.59,19.55,19.59,198759.0,12.7187,12.7382,12.7122,12.7382,198759.0
2018-01-23 14:20:00,19.59,19.6,19.56,19.59,265945.0,12.7382,12.7448,12.7187,12.7382,265945.0
2018-01-23 14:30:00,19.6,19.62,19.58,19.61,222846.0,12.7448,12.7578,12.7317,12.7513,222846.0
2018-01-23 14:40:00,19.61,19.62,19.59,19.62,280714.0,12.7513,12.7578,12.7382,12.7578,280714.0
2018-01-23 14:50:00,19.62,19.63,19.56,19.6,646100.0,12.7578,12.7643,12.7187,12.7448,646100.0
2018-01-23 15:00:00,19.6,19.6,19.58,19.59,282964.0,12.7448,12.7448,12.7317,12.7382,282964.0
2018-01-23 15:10:00,19.6,19.6,19.54,19.54,295959.0,12.7448,12.7448,12.7057,12.7057,295959.0
2018-01-23 15:20:00,19.55,19.58,19.54,19.56,531182.0,12.7122,12.7317,12.7057,12.7187,531182.0
2018-01-23 15:30:00,19.57,19.57,19.53,19.54,676151.0,12.7252,12.7252,12.6992,12.7057,676151.0
2018-01-23 15:40:00,19.54,19.54,19.49,19.5,893171.0,12.7057,12.7057,12.6732,12.6797,893171.0
2018-01-23 15:50:00,19.5,19.5,19.45,19.45,1126037.0,12.6797,12.6797,12.6472,12.6472,1126037.0
2018-01-24 09:30:00,19.52,19.56,19.45,19.47,533822.0,12.6927,12.7187,12.6472,12.6602,533822.0
2018-01-24 09:40:00,19.46,19.48,19.38,19.38,436591.0,12.6537,12.6667,12.6017,12.6017,436591.0
2018-01-24 09:50:00,19.39,19.4,19.29,19.3,1145020.0,12.6082,12.6147,12.5432,12.5497,1145020.0
2018-01-24 10:00:00,19.3,19.34,19.19,19.28,1087639.0,12.5497,12.5757,12.4782,12.5367,1087639.0
2018-01-24 10:10:00,19.28,19.28,19.21,19.21,768544.0,12.5367,12.5367,12.4912,12.4912,768544.0
2018-01-24 10:20:00,19.21,19.32,19.2,19.32,471441.0,12.4912,12.5627,12.4847,12.5627,471441.0
2018-01-24 10:30:00,19.32,19.36,19.29,19.36,581979.0,12.5627,12.5887,12.5432,12.5887,581979.0
2018-01-24 10:40:00,19.35,19.42,19.34,19.42,705649.0,12.5822,12.6277,12.5757,12.6277,705649.0
2018-01-24 10:50:00,19.42,19.42,19.33,19.34,587010.0,12.6277,12.6277,12.5692,12.5757,587010.0
2018-01-24 11:00:00,19.34,19.4,19.34,19.36,259586.0,12.5757,12.6147,12.5757,12.5887,259586.0
2018-01-24 11:10:00,19.36,19.36,19.27,19.31,295887.0,12.5887,12.5887,12.5302,12.5562,295887.0
2018-01-24 11:20:00,19.3,19.34,19.3,19.3,140673.0,12.5497,12.5757,12.5497,12.5497,140673.0
2018-01-24 11:30:00,19.3,19.31,19.2,19.23,460653.0,12.5497,12.5562,12.4847,12.5042,460653.0
2018-01-24 11:40:00,19.22,19.27,19.22,19.23,241881.0,12.4977,12.5302,12.4977,12.5042,241881.0
2018-01-24 11:50:00,19.23,19.26,19.22,19.23,188019.0,12.5042,12.5237,12.4977,12.5042,188019.0
2018-01-24 12:00:00,19.24,19.26,19.22,19.23,176958.0,12.5107,12.5237,12.4977,12.5042,176958.0
2018-01-24 12:10:00,19.23,19.26,19.22,19.25,157628.0,12.5042,12.5237,12.4977,12.5172,157628.0
2018-01-24 12:20:00,19.25,19.25,19.22,19.23,213831.0,12.5172,12.5172,12.4977,12.5042,213831.0
2018-01-24 12:30:00,19.23,19.25,19.21,19.21,184957.0,12.5042,12.5172,12.4912,12.4912,184957.0
2018-01-24 12:40:00,19.21,19.25,19.18,19.25,366190.0,12.4912,12.5172,12.4716,12.5172,366190.0
2018-01-24 12:50:00,19.25,19.25,19.21,19.21,149065.0,12.5172,12.5172,12.4912,12.4912,149065.0
2018-01-24 13:00:00,19.21,19.22,19.17,19.18,158292.0,12.4912,12.4977,12.4651,12.4716,158292.0
2018-01-24 13:10:00,19.17,19.2,19.17,19.18,165163.0,12.4651,12.4847,12.4651,12.4716,165163.0
2018-01-24 13:20:00,19.18,19.18,19.14,19.16,256770.0,12.4716,12.4716,12.4456,12.4586,256770.0
2018-01-24 13:30:00,19.16,19.22,19.16,19.2,392647.0,12.4586,12.4977,12.4586,12.4847,392647.0
2018-01-24 13:40:00,19.19,19.27,19.19,19.27,362520.0,12.4782,12.5302,12.4782,12.5302,362520.0
2018-01-24 13:50:00,19.27,19.3,19.24,19.25,161349.0,12.5302,12.5497,12.5107,12.5172,161349.0
2018-01-24 14:00:00,19.25,19.25,19.2,19.21,220336.0,12.5172,12.5172,12.4847,12.4912,220336.0
2018-01-24 14:10:00,19.21,19.26,19.2,19.25,215172.0,12.4912,12.5237,12.4847,12.5172,215172.0
2018-01-24 14:20:00,19.25,19.25,19.22,19.25,119500.0,12.5172,12.5172,12.4977,12.5172,119500.0
2018-01-24 14:30:00,19.25,19.26,19.24,19.25,276565.0,12.5172,12.5237,12.5107,12.5172,276565.0
2018-01-24 14:40:00,19.25,19.27,19.24,19.27,199590.0,12.5172,12.5302,12.5107,12.5302,199590.0
2018-01-24 14:50:00,19.27,19.27,19.23,19.25,137871.0,12.5302,12.5302,12.5042,12.5172,137871.0
2018-01-24 15:00:00,19.26,19.26,19.22,19.23,254893.0,12.5237,12.5237,12.4977,12.5042,254893.0
2018-01-24 15:10:00,19.23,19.24,19.21,19.21,183747.0,12.5042,12.5107,12.4912,12.4912,183747.0
2018-01-24 15:20:00,19.21,19.22,19.18,19.18,307873.0,12.4912,12.4977,12.4716,12.4716,307873.0
2018-01-24 15:30:00,19.19,19.19,19.14,19.15,722213.0,12.4782,12.4782,12.4456,12.4521,722213.0
2018-01-24 15:40:00,19.16,19.21,19.15,19.21,646671.0,12.4586,12.4912,12.4521,12.4912,646671.0
2018-01-24 15:50:00,19.21,19.21,19.13,19.14,1135478.0,12.4912,12.4912,12.4391,12.4456,1135478.0
2018-01-25 09:30:00,19.2,19.24,19.14,19.14,462298.0,12.4847,12.5107,12.4456,12.4456,462298.0
2018-01-25 09:40:00,19.14,19.27,19.14,19.27,381128.0,12.4456,12.5302,12.4456,12.5302,381128.0
2018-01-25 09:50:00,19.26,19.32,19.19,19.2,338643.0,12.5237,12.5627,12.4782,12.4847,338643.0
2018-01-25 10:00:00,19.19,19.22,19.15,19.16,385330.0,12.4782,12.4977,12.4521,12.4586,385330.0
2018-01-25 10:10:00,19.16,19.19,19.15,19.17,188370.0,12.4586,12.4782,12.4521,12.4651,188370.0
2018-01-25 10:20:00,19.17,19.2,19.08,19.08,293239.0,12.4651,12.4847,12.4066,12.4066,293239.0
2018-01-25 10:30:00,19.09,19.12,19.03,19.04,376002.0,12.4131,12.4326,12.3741,12.3806,376002.0
2018-01-25 10:40:00,19.03,19.07,19.02,19.04,293587.0,12.3741,12.4001,12.3676,12.3806,293587.0
2018-01-25 10:50:00,19.05,19.07,19.01,19.02,439303.0,12.3871,12.4001,12.3611,12.3676,439303.0
2018-01-25 11:00:00,19.02,19.02,18.93,18.94,733500.0,12.3676,12.3676,12.3091,12.3156,733500.0
2018-01-25 11:10:00,18.94,18.98,18.91,18.92,336828.0,12.3156,12.3416,12.2961,12.3026,336828.0
2018-01-25 11:20:00,18.92,18.93,18.87,18.9,501616.0,12.3026,12.3091,12.2701,12.2896,501616.0
2018-01-25 11:30:00,18.9,18.91,18.86,18.91,487098.0,12.2896,12.2961,12.2636,12.2961,487098.0
2018-01-25 11:40:00,18.91,18.95,18.89,18.93,528335.0,12.2961,12.3221,12.2831,12.3091,528335.0
2018-01-25 11:50:00,18.93,18.95,18.9,18.91,437101.0,12.3091,12.3221,12.2896,12.2961,437101.0
2018-01-25 12:00:00,18.91,18.98,18.9,18.96,343690.0,12.2961,12.3416,12.2896,12.3286,343690.0
2018-01-25 12:10:00,18.96,19.0,18.91,18.92,345758.0,12.3286,12.3546,12.2961,12.3026,345758.0
2018-01-25 12:20:00,18.92,18.93,18.88,18.92,273702.0,12.3026,12.3091,12.2766,12.3026,273702.0
2018-01-25 12:30:00,18.92,18.92,18.89,18.9,265733.0,12.3026,12.3026,12.2831,12.2896,265733.0
2018-01-25 12:40:00,18.9,18.94,18.88,18.93,231266.0,12.2896,12.3156,12.2766,12.3091,231266.0
2018-01-25 12:50:00,18.93,18.93,18.89,18.92,180237.0,12.3091,12.3091,12.2831,12.3026,180237.0
2018-01-25 13:00:00,18.91,18.92,18.87,18.88,300441.0,12.2961,12.3026,12.2701,12.2766,300441.0
2018-01-25 13:10:00,18.89,18.94,18.88,18.93,152431.0,12.2831,12.3156,12.2766,12.3091,152431.0
2018-01-25 13:20:00,18.93,18.93,18.89,18.93,163860.0,12.3091,12.3091,12.2831,12.3091,163860.0
2018-01-25 13:30:00,18.93,18.93,18.87,18.91,285112.0,12.3091,12.3091,12.2701,12.2961,285112.0
2018-01-25 13:40:00,18.91,18.91,18.87,18.89,182825.0,12.2961,12.2961,12.2701,12.2831,182825.0
2018-01-25 13:50:00,18.88,18.94,18.88,18.93,255158.0,12.2766,12.3156,12.2766,12.3091,255158.0
2018-01-25 14:00:00,18.93,18.95,18.89,18.89,324048.0,12.3091,12.3221,12.2831,12.2831,324048.0
2018-01-25 14:10:00,18.89,18.91,18.87,18.91,287852.0,12.2831,12.2961,12.2701,12.2961,287852.0
2018-01-25 14:20:00,18.9,18.92,18.88,18.9,416843.0,12.2896,12.3026,12.2766,12.2896,416843.0
2018-01-25 14:30:00,18.89,18.9,18.83,18.83,652796.0,12.2831,12.2896,12.2441,12.2441,652796.0
2018-01-25 14:40:00,18.83,18.86,18.82,18.86,378970.0,12.2441,12.2636,12.2376,12.2636,378970.0
2018-01-25 14:50:00,18.86,18.87,18.84,18.87,310116.0,12.2636,12.2701,12.2506,12.2701,310116.0
2018-01-25 15:00:00,18.87,18.87,18.85,18.87,296815.0,12.2701,12.2701,12.2571,12.2701,296815.0
2018-01-25 15:10:00,18.87,18.89,18.83,18.89,357758.0,12.2701,12.2831,12.2441,12.2831,357758.0
2018-01-25 15:20:00,18.89,18.91,18.88,18.89,462526.0,12.2831,12.2961,12.2766,12.2831,462526.0
2018-01-25 15:30:00,18.89,18.89,18.84,18.84,779332.0,12.2831,12.2831,12.2506,12.2506,779332.0
2018-01-25 15:40:00,18.85,18.87,18.83,18.84,590296.0,12.2571,12.2701,12.2441,12.2506,590296.0
2018-01-25 15:50:00,18.84,18.84,18.79,18.81,1142681.0,12.2506,12.2506,12.2181,12.2311,1142681.0
2018-01-26 09:30:00,18.98,18.99,18.84,18.91,596300.0,12.3416,12.3481,12.2506,12.2961,596300.0
2018-01-26 09:40:00,18.92,18.98,18.91,18.93,257265.0,12.3026,12.3416,12.2961,12.3091,257265.0
2018-01-26 09:50:00,18.93,18.94,18.88,18.89,452139.0,12.3091,12.3156,12.2766,12.2831,452139.0
2018-01-26 10:00:00,18.88,18.91,18.85,18.86,320368.0,12.2766,12.2961,12.2571,12.2636,320368.0
2018-01-26 10:10:00,18.86,18.86,18.79,18.79,273816.0,12.2636,12.2636,12.2181,12.2181,273816.0
2018-01-26 10:20:00,18.79,18.82,18.77,18.8,314000.0,12.2181,12.2376,12.205,12.2246,314000.0
2018-01-26 10:30:00,18.8,18.85,18.8,18.85,213348.0,12.2246,12.2571,12.2246,12.2571,213348.0
2018-01-26 10:40:00,18.85,18.85,18.78,18.78,248622.0,12.2571,12.2571,12.2116,12.2116,248622.0
2018-01-26 10:50:00,18.79,18.83,18.74,18.76,526011.0,12.2181,12.2441,12.1855,12.1985,526011.0
2018-01-26 11:00:00,18.76,18.83,18.75,18.83,647348.0,12.1985,12.2441,12.192,12.2441,647348.0
2018-01-26 11:10:00,18.82,18.84,18.77,18.78,348915.0,12.2376,12.2506,12.205,12.2116,348915.0
2018-01-26 11:20:00,18.77,18.79,18.74,18.77,231349.0,12.205,12.2181,12.1855,12.205,231349.0
2018-01-26 11:30:00,18.77,18.83,18.76,18.8,212234.0,12.205,12.2441,12.1985,12.2246,212234.0
2018-01-26 11:40:00,18.8,18.81,18.77,18.78,334378.0,12.2246,12.2311,12.205,12.2116,334378.0
2018-01-26 11:50:00,18.78,18.78,18.75,18.76,169603.0,12.2116,12.2116,12.192,12.1985,169603.0
2018-01-26 12:00:00,18.77,18.78,18.76,18.78,116259.0,12.205,12.2116,12.1985,12.2116,116259.0
2018-01-26 12:10:00,18.77,18.8,18.77,18.79,133022.0,12.205,12.2246,12.205,12.2181,133022.0
2018-01-26 12:20:00,18.79,18.81,18.78,18.79,162123.0,12.2181,12.2311,12.2116,12.2181,162123.0
2018-01-26 12:30:00,18.79,18.79,18.77,18.78,174130.0,12.2181,12.2181,12.205,12.2116,174130.0
2018-01-26 12:40:00,18.77,18.78,18.75,18.76,336272.0,12.205,12.2116,12.192,12.1985,336272.0
2018-01-26 12:50:00,18.76,18.78,18.75,18.78,197912.0,12.1985,12.2116,12.192,12.2116,197912.0
2018-01-26 13:00:00,18.78,18.78,18.75,18.75,123050.0,12.2116,12.2116,12.192,12.192,123050.0
2018-01-26 13:10:00,18.75,18.79,18.75,18.77,119296.0,12.192,12.2181,12.192,12.205,119296.0
2018-01-26 13:20:00,18.77,18.79,18.76,18.77,194615.0,12.205,12.2181,12.1985,12.205,194615.0
2018-01-26 13:30:00,18.76,18.77,18.73,18.76,336713.0,12.1985,12.205,12.179,12.1985,336713.0
2018-01-26 13:40:00,18.77,18.77,18.72,18.72,261919.0,12.205,12.205,12.1725,12.1725,261919.0
2018-01-26 13:50:00,18.73,18.75,18.7,18.71,301383.0,12.179,12.192,12.1595,12.166,301383.0
2018-01-26 14:00:00,18.71,18.73,18.69,18.72,687324.0,12.166,12.179,12.153,12.1725,687324.0
2018-01-26 14:10:00,18.71,18.72,18.7,18.71,147961.0,12.166,12.1725,12.1595,12.166,147961.0
2018-01-26 14:20:00,18.71,18.72,18.7,18.71,214667.0,12.166,12.1725,12.1595,12.166,214667.0
2018-01-26 14:30:00,18.72,18.74,18.7,18.74,319368.0,12.1725,12.1855,12.1595,12.1855,319368.0
2018-01-26 14:40:00,18.74,18.75,18.73,18.73,192836.0,12.1855,12.192,12.179,12.179,192836.0
2018-01-26 14:50:00,18.73,18.74,18.7,18.73,247510.0,12.179,12.1855,12.1595,12.179,247510.0
2018-01-26 15:00:00,18.73,18.74,18.71,18.73,199598.0,12.179,12.1855,12.166,12.179,199598.0
2018-01-26 15:10:00,18.73,18.76,18.73,18.75,202009.0,12.179,12.1985,12.179,12.192,202009.0
2018-01-26 15:20:00,18.75,18.76,18.74,18.74,215555.0,12.192,12.1985,12.1855,12.1855,215555.0
2018-01-26 15:30:00,18.74,18.75,18.7,18.73,551408.0,12.1855,12.192,12.1595,12.179,551408.0
2018-01-26 15:40:00,18.73,18.73,18.71,18.73,527707.0,12.179,12.179,12.166,12.179,527707.0
2018-01-26 15:50:00,18.73,18.76,18.71,18.76,1560867.0,12.179,12.1985,12.166,12.1985,1560867.0
2018-01-29 09:30:00,18.77,18.83,18.57,18.7,925251.0,12.205,12.2441,12.075,12.1595,925251.0
2018-01-29 09:40:00,18.7,18.83,18.68,18.82,378998.0,12.1595,12.2441,12.1465,12.2376,378998.0
2018-01-29 09:50:00,18.81,18.82,18.75,18.77,262306.0,12.2311,12.2376,12.192,12.205,262306.0
2018-01-29 10:00:00,18.77,18.78,18.72,18.78,307730.0,12.205,12.2116,12.1725,12.2116,307730.0
2018-01-29 10:10:00,18.78,18.8,18.72,18.74,251447.0,12.2116,12.2246,12.1725,12.1855,251447.0
2018-01-29 10:20:00,18.74,18.78,18.7,18.71,340301.0,12.1855,12.2116,12.1595,12.166,340301.0
2018-01-29 10:30:00,18.72,18.72,18.67,18.68,173926.0,12.1725,12.1725,12.14,12.1465,173926.0
2018-01-29 10:40:00,18.67,18.72,18.66,18.71,272418.0,12.14,12.1725,12.1335,12.166,272418.0
2018-01-29 10:50:00,18.71,18.75,18.7,18.72,245770.0,12.166,12.192,12.1595,12.1725,245770.0
2018-01-29 11:00:00,18.71,18.72,18.67,18.7,217645.0,12.166,12.1725,12.14,12.1595,217645.0
2018-01-29 11:10:00,18.7,18.7,18.68,18.68,252148.0,12.1595,12.1595,12.1465,12.1465,252148.0
2018-01-29 11:20:00,18.68,18.7,18.61,18.62,402800.0,12.1465,12.1595,12.101,12.1075,402800.0
2018-01-29 11:30:00,18.62,18.65,18.61,18.64,328248.0,12.1075,12.127,12.101,12.1205,328248.0
2018-01-29 11:40:00,18.64,18.65,18.62,18.65,237976.0,12.1205,12.127,12.1075,12.127,237976.0
2018-01-29 11:50:00,18.64,18.68,18.64,18.65,184000.0,12.1205,12.1465,12.1205,12.127,184000.0
2018-01-29 12:00:00,18.65,18.71,18.63,18.71,395265.0,12.127,12.166,12.114,12.166,395265.0
2018-01-29 12:10:00,18.71,18.71,18.67,18.69,298048.0,12.166,12.166,12.14,12.153,298048.0
2018-01-29 12:20:00,18.69,18.69,18.65,18.69,232697.0,12.153,12.153,12.127,12.153,232697.0
2018-01-29 12:30:00,18.69,18.7,18.66,18.69,289173.0,12.153,12.1595,12.1335,12.153,289173.0
2018-01-29 12:40:00,18.69,18.69,18.66,18.68,208918.0,12.153,12.153,12.1335,12.1465,208918.0
2018-01-29 12:50:00,18.69,18.69,18.67,18.67,182849.0,12.153,12.153,12.14,12.14,182849.0
2018-01-29 13:00:00,18.68,18.7,18.67,18.7,131775.0,12.1465,12.1595,12.14,12.1595,131775.0
2018-01-29 13:10:00,18.7,18.74,18.68,18.73,311827.0,12.1595,12.1855,12.1465,12.179,311827.0
2018-01-29 13:20:00,18.74,18.74,18.71,18.71,249588.0,12.1855,12.1855,12.166,12.166,249588.0
2018-01-29 13:30:00,18.71,18.72,18.68,18.69,216732.0,12.166,12.1725,12.1465,12.153,216732.0
2018-01-29 13:40:00,18.7,18.71,18.69,18.69,127755.0,12.1595,12.166,12.153,12.153,127755.0
2018-01-29 13:50:00,18.7,18.71,18.68,18.7,265841.0,12.1595,12.166,12.1465,12.1595,265841.0
2018-01-29 14:00:00,18.71,18.73,18.7,18.73,198072.0,12.166,12.179,12.1595,12.179,198072.0
2018-01-29 14:10:00,18.73,18.76,18.71,18.76,187277.0,12.179,12.1985,12.166,12.1985,187277.0
2018-01-29 14:20:00,18.76,18.76,18.72,18.73,224656.0,12.1985,12.1985,12.1725,12.179,224656.0
2018-01-29 14:30:00,18.73,18.8,18.73,18.78,531184.0,12.179,12.2246,12.179,12.2116,531184.0
2018-01-29 14:40:00,18.78,18.79,18.76,18.79,324427.0,12.2116,12.2181,12.1985,12.2181,324427.0
2018-01-29 14:50:00,18.79,18.82,18.78,18.8,310436.0,12.2181,12.2376,12.2116,12.2246,310436.0
2018-01-29 15:00:00,18.81,18.82,18.8,18.8,246390.0,12.2311,12.2376,12.2246,12.2246,246390.0
2018-01-29 15:10:00,18.8,18.81,18.78,18.78,261478.0,12.2246,12.2311,12.2116,12.2116,261478.0
2018-01-29 15:20:00,18.78,18.8,18.77,18.79,331800.0,12.2116,12.2246,12.205,12.2181,331800.0
2018-01-29 15:30:00,18.78,18.8,18.73,18.75,553392.0,12.2116,12.2246,12.179,12.192,553392.0
2018-01-29 15:40:00,18.75,18.76,18.69,18.7,565979.0,12.192,12.1985,12.153,12.1595,565979.0
2018-01-29 15:50:00,18.7,18.72,18.69,18.7,1028140.0,12.1595,12.1725,12.153,12.1595,1028140.0
2018-01-30 09:30:00,18.5,18.55,18.25,18.46,1183075.0,12.112,12.1447,11.9483,12.0858,1183075.0
2018-01-30 09:40:00,18.46,18.47,18.26,18.27,714134.0,12.0858,12.0923,11.9548,11.9614,714134.0
2018-01-30 09:50:00,18.26,18.41,18.25,18.41,611180.0,11.9548,12.053,11.9483,12.053,611180.0
2018-01-30 10:00:00,18.41,18.49,18.39,18.42,1323069.0,12.053,12.1054,12.04,12.0596,1323069.0
2018-01-30 10:10:00,18.43,18.43,18.31,18.33,807453.0,12.0661,12.0661,11.9876,12.0007,807453.0
2018-01-30 10:20:00,18.32,18.41,18.32,18.4,804632.0,11.9941,12.053,11.9941,12.0465,804632.0
2018-01-30 10:30:00,18.4,18.48,18.39,18.46,465549.0,12.0465,12.0989,12.04,12.0858,465549.0
2018-01-30 10:40:00,18.46,18.47,18.37,18.37,416699.0,12.0858,12.0923,12.0269,12.0269,416699.0
2018-01-30 10:50:00,18.37,18.38,18.34,18.38,245281.0,12.0269,12.0334,12.0072,12.0334,245281.0
2018-01-30 11:00:00,18.38,18.39,18.35,18.37,357106.0,12.0334,12.04,12.0138,12.0269,357106.0
2018-01-30 11:10:00,18.37,18.39,18.35,18.38,206405.0,12.0269,12.04,12.0138,12.0334,206405.0
2018-01-30 11:20:00,18.37,18.38,18.34,18.35,190664.0,12.0269,12.0334,12.0072,12.0138,190664.0
2018-01-30 11:30:00,18.35,18.36,18.32,18.33,301740.0,12.0138,12.0203,11.9941,12.0007,301740.0
2018-01-30 11:40:00,18.33,18.42,18.33,18.38,328231.0,12.0007,12.0596,12.0007,12.0334,328231.0
2018-01-30 11:50:00,18.38,18.4,18.34,18.35,352040.0,12.0334,12.0465,12.0072,12.0138,352040.0
2018-01-30 12:00:00,18.35,18.36,18.31,18.32,196952.0,12.0138,12.0203,11.9876,11.9941,196952.0
2018-01-30 12:10:00,18.32,18.34,18.3,18.32,220434.0,11.9941,12.0072,11.981,11.9941,220434.0
2018-01-30 12:20:00,18.32,18.34,18.3,18.3,126434.0,11.9941,12.0072,11.981,11.981,126434.0
2018-01-30 12:30:00,18.3,18.31,18.26,18.27,250907.0,11.981,11.9876,11.9548,11.9614,250907.0
2018-01-30 12:40:00,18.27,18.29,18.26,18.26,111751.0,11.9614,11.9745,11.9548,11.9548,111751.0
2018-01-30 12:50:00,18.26,18.28,18.25,18.27,335265.0,11.9548,11.9679,11.9483,11.9614,335265.0
2018-01-30 13:00:00,18.26,18.29,18.25,18.29,232505.0,11.9548,11.9745,11.9483,11.9745,232505.0
2018-01-30 13:10:00,18.29,18.29,18.27,18.27,264931.0,11.9745,11.9745,11.9614,11.9614,264931.0
2018-01-30 13:20:00,18.28,18.3,18.25,18.3,250136.0,11.9679,11.981,11.9483,11.981,250136.0
2018-01-30 13:30:00,18.3,18.34,18.29,18.32,397863.0,11.981,12.0072,11.9745,11.9941,397863.0
2018-01-30 13:40:00,18.31,18.38,18.31,18.37,327209.0,11.9876,12.0334,11.9876,12.0269,327209.0
2018-01-30 13:50:00,18.38,18.39,18.35,18.39,475161.0,12.0334,12.04,12.0138,12.04,475161.0
2018-01-30 14:00:00,18.38,18.39,18.33,18.35,199880.0,12.0334,12.04,12.0007,12.0138,199880.0
2018-01-30 14:10:00,18.35,18.37,18.34,18.35,263454.0,12.0138,12.0269,12.0072,12.0138,263454.0
2018-01-30 14:20:00,18.35,18.37,18.34,18.37,311698.0,12.0138,12.0269,12.0072,12.0269,311698.0
2018-01-30 14:30:00,18.37,18.38,18.34,18.35,247747.0,12.0269,12.0334,12.0072,12.0138,247747.0
2018-01-30 14:40:00,18.35,18.35,18.31,18.33,237924.0,12.0138,12.0138,11.9876,12.0007,237924.0
2018-01-30 14:50:00,18.34,18.36,18.33,18.35,196243.0,12.0072,12.0203,12.0007,12.0138,196243.0
2018-01-30 15:00:00,18.34,18.35,18.29,18.3,449474.0,12.0072,12.0138,11.9745,11.981,449474.0
2018-01-30 15:10:00,18.3,18.31,18.28,18.3,205580.0,11.981,11.9876,11.9679,11.981,205580.0
2018-01-30 15:20:00,18.3,18.31,18.27,18.27,227077.0,11.981,11.9876,11.9614,11.9614,227077.0
2018-01-30 15:30:00,18.28,18.3,18.25,18.26,671811.0,11.9679,11.981,11.9483,11.9548,671811.0
2018-01-30 15:40:00,18.26,18.27,18.22,18.26,1078313.0,11.9548,11.9614,11.9287,11.9548,1078313.0
2018-01-30 15:50:00,18.26,18.27,18.23,18.23,1139001.0,11.9548,11.9614,11.9352,11.9352,1139001.0
2018-01-31 09:30:00,18.27,18.35,18.24,18.31,611998.0,11.9614,12.0138,11.9417,11.9876,611998.0
2018-01-31 09:40:00,18.32,18.38,18.31,18.35,351585.0,11.9941,12.0334,11.9876,12.0138,351585.0
2018-01-31 09:50:00,18.35,18.36,18.25,18.26,309633.0,12.0138,12.0203,11.9483,11.9548,309633.0
2018-01-31 10:00:00,18.26,18.3,18.24,18.27,251092.0,11.9548,11.981,11.9417,11.9614,251092.0
2018-01-31 10:10:00,18.27,18.28,18.26,18.28,284244.0,11.9614,11.9679,11.9548,11.9679,284244.0
2018-01-31 10:20:00,18.28,18.3,18.25,18.3,326782.0,11.9679,11.981,11.9483,11.981,326782.0
2018-01-31 10:30:00,18.29,18.3,18.25,18.28,207341.0,11.9745,11.981,11.9483,11.9679,207341.0
2018-01-31 10:40:00,18.27,18.28,18.13,18.18,492692.0,11.9614,11.9679,11.8697,11.9025,492692.0
2018-01-31 10:50:00,18.17,18.18,18.12,18.18,357482.0,11.8959,11.9025,11.8632,11.9025,357482.0
2018-01-31 11:00:00,18.17,18.18,18.09,18.11,346092.0,11.8959,11.9025,11.8435,11.8566,346092.0
2018-01-31 11:10:00,18.11,18.14,18.08,18.12,385530.0,11.8566,11.8763,11.837,11.8632,385530.0
2018-01-31 11:20:00,18.11,18.15,18.11,18.12,329001.0,11.8566,11.8828,11.8566,11.8632,329001.0
2018-01-31 11:30:00,18.13,18.18,18.12,18.18,271628.0,11.8697,11.9025,11.8632,11.9025,271628.0
2018-01-31 11:40:00,18.18,18.18,18.15,18.18,268485.0,11.9025,11.9025,11.8828,11.9025,268485.0
2018-01-31 11:50:00,18.18,18.2,18.16,18.2,188105.0,11.9025,11.9156,11.8894,11.9156,188105.0
2018-01-31 12:00:00,18.2,18.2,18.17,18.19,213660.0,11.9156,11.9156,11.8959,11.909,213660.0
2018-01-31 12:10:00,18.19,18.19,18.14,18.18,273535.0,11.909,11.909,11.8763,11.9025,273535.0
2018-01-31 12:20:00,18.18,18.21,18.17,18.19,212912.0,11.9025,11.9221,11.8959,11.909,212912.0
2018-01-31 12:30:00,18.19,18.21,18.16,18.16,235359.0,11.909,11.9221,11.8894,11.8894,235359.0
2018-01-31 12:40:00,18.16,18.17,18.12,18.12,181300.0,11.8894,11.8959,11.8632,11.8632,181300.0
2018-01-31 12:50:00,18.12,18.13,18.1,18.12,180179.0,11.8632,11.8697,11.8501,11.8632,180179.0
2018-01-31 13:00:00,18.12,18.15,18.12,18.15,254489.0,11.8632,11.8828,11.8632,11.8828,254489.0
2018-01-31 13:10:00,18.15,18.16,18.13,18.14,194242.0,11.8828,11.8894,11.8697,11.8763,194242.0
2018-01-31 13:20:00,18.14,18.16,18.13,18.16,140715.0,11.8763,11.8894,11.8697,11.8894,140715.0
2018-01-31 13:30:00,18.16,18.16,18.08,18.1,309161.0,11.8894,11.8894,11.837,11.8501,309161.0
2018-01-31 13:40:00,18.1,18.11,18.05,18.07,240148.0,11.8501,11.8566,11.8174,11.8304,240148.0
2018-01-31 13:50:00,18.07,18.11,18.06,18.1,336849.0,11.8304,11.8566,11.8239,11.8501,336849.0
2018-01-31 14:00:00,18.1,18.11,18.05,18.06,251949.0,11.8501,11.8566,11.8174,11.8239,251949.0
2018-01-31 14:10:00,18.06,18.09,18.05,18.05,298330.0,11.8239,11.8435,11.8174,11.8174,298330.0
2018-01-31 14:20:00,18.05,18.06,18.02,18.05,318806.0,11.8174,11.8239,11.7977,11.8174,318806.0
2018-01-31 14:30:00,18.05,18.05,17.99,18.01,549952.0,11.8174,11.8174,11.7781,11.7912,549952.0
2018-01-31 14:40:00,18.01,18.03,17.99,17.99,295619.0,11.7912,11.8043,11.7781,11.7781,295619.0
2018-01-31 14:50:00,17.99,18.03,17.98,18.03,438913.0,11.7781,11.8043,11.7715,11.8043,438913.0
2018-01-31 15:00:00,18.03,18.03,17.97,17.98,452089.0,11.8043,11.8043,11.765,11.7715,452089.0
2018-01-31 15:10:00,17.98,17.99,17.95,17.96,827001.0,11.7715,11.7781,11.7519,11.7584,827001.0
2018-01-31 15:20:00,17.97,17.99,17.96,17.98,483031.0,11.765,11.7781,11.7584,11.7715,483031.0
2018-01-31 15:30:00,17.98,18.0,17.98,17.99,672816.0,11.7715,11.7846,11.7715,11.7781,672816.0
2018-01-31 15:40:00,18.0,18.05,17.99,18.01,1052119.0,11.7846,11.8174,11.7781,11.7912,1052119.0
2018-01-31 15:50:00,18.01,18.01,17.98,17.98,1630220.0,11.7912,11.7912,11.7715,11.7715,1630220.0
2018-02-01 09:30:00,18.02,18.05,17.93,17.94,647533.0,11.7977,11.8174,11.7388,11.7453,647533.0
2018-02-01 09:40:00,17.94,18.05,17.93,17.98,331036.0,11.7453,11.8174,11.7388,11.7715,331036.0
2018-02-01 09:50:00,17.98,18.01,17.94,18.01,395460.0,11.7715,11.7912,11.7453,11.7912,395460.0
2018-02-01 10:00:00,18.0,18.07,17.98,18.05,969640.0,11.7846,11.8304,11.7715,11.8174,969640.0
2018-02-01 10:10:00,18.05,18.06,18.01,18.05,242155.0,11.8174,11.8239,11.7912,11.8174,242155.0
2018-02-01 10:20:00,18.05,18.05,17.97,17.98,210346.0,11.8174,11.8174,11.765,11.7715,210346.0
2018-02-01 10:30:00,17.98,17.98,17.92,17.92,187261.0,11.7715,11.7715,11.7322,11.7322,187261.0
2018-02-01 10:40:00,17.93,17.93,17.87,17.88,358724.0,11.7388,11.7388,11.6995,11.7061,358724.0
2018-02-01 10:50:00,17.88,17.9,17.85,17.89,292766.0,11.7061,11.7191,11.6864,11.7126,292766.0
2018-02-01 11:00:00,17.89,17.93,17.89,17.9,282231.0,11.7126,11.7388,11.7126,11.7191,282231.0
2018-02-01 11:10:00,17.91,17.91,17.82,17.82,196240.0,11.7257,11.7257,11.6668,11.6668,196240.0
2018-02-01 11:20:00,17.82,17.85,17.81,17.82,214369.0,11.6668,11.6864,11.6602,11.6668,214369.0
2018-02-01 11:30:00,17.81,17.9,17.81,17.89,347788.0,11.6602,11.7191,11.6602,11.7126,347788.0
2018-02-01 11:40:00,17.89,17.93,17.87,17.89,396844.0,11.7126,11.7388,11.6995,11.7126,396844.0
2018-02-01 11:50:00,17.88,17.93,17.88,17.92,176860.0,11.7061,11.7388,11.7061,11.7322,176860.0
2018-02-01 12:00:00,17.92,17.93,17.89,17.91,150460.0,11.7322,11.7388,11.7126,11.7257,150460.0
2018-02-01 12:10:00,17.9,17.93,17.89,17.93,149861.0,11.7191,11.7388,11.7126,11.7388,149861.0
2018-02-01 12:20:00,17.93,17.93,17.89,17.89,99240.0,11.7388,11.7388,11.7126,11.7126,99240.0
2018-02-01 12:30:00,17.9,17.95,17.9,17.92,174357.0,11.7191,11.7519,11.7191,11.7322,174357.0
2018-02-01 12:40:00,17.92,17.93,17.9,17.91,148132.0,11.7322,11.7388,11.7191,11.7257,148132.0
2018-02-01 12:50:00,17.91,17.96,17.89,17.95,620529.0,11.7257,11.7584,11.7126,11.7519,620529.0
2018-02-01 13:00:00,17.95,18.02,17.95,18.02,806496.0,11.7519,11.7977,11.7519,11.7977,806496.0
2018-02-01 13:10:00,18.02,18.06,18.01,18.05,288987.0,11.7977,11.8239,11.7912,11.8174,288987.0
2018-02-01 13:20:00,18.05,18.07,18.04,18.04,206069.0,11.8174,11.8304,11.8108,11.8108,206069.0
2018-02-01 13:30:00,18.05,18.06,18.01,18.02,201334.0,11.8174,11.8239,11.7912,11.7977,201334.0
2018-02-01 13:40:00,18.03,18.03,17.98,18.02,265784.0,11.8043,11.8043,11.7715,11.7977,265784.0
2018-02-01 13:50:00,18.01,18.02,17.98,18.0,161131.0,11.7912,11.7977,11.7715,11.7846,161131.0
2018-02-01 14:00:00,18.01,18.02,18.0,18.02,93657.0,11.7912,11.7977,11.7846,11.7977,93657.0
2018-02-01 14:10:00,18.02,18.02,17.96,17.97,229960.0,11.7977,11.7977,11.7584,11.765,229960.0
2018-02-01 14:20:00,17.96,18.0,17.94,18.0,224830.0,11.7584,11.7846,11.7453,11.7846,224830.0
2018-02-01 14:30:00,18.0,18.0,17.96,17.99,146897.0,11.7846,11.7846,11.7584,11.7781,146897.0
2018-02-01 14:40:00,17.99,18.02,17.98,18.01,107070.0,11.7781,11.7977,11.7715,11.7912,107070.0
2018-02-01 14:50:00,18.01,18.03,18.0,18.02,113839.0,11.7912,11.8043,11.7846,11.7977,113839.0
2018-02-01 15:00:00,18.02,18.04,18.01,18.03,170830.0,11.7977,11.8108,11.7912,11.8043,170830.0
2018-02-01 15:10:00,18.03,18.05,18.01,18.04,373290.0,11.8043,11.8174,11.7912,11.8108,373290.0
2018-02-01 15:20:00,18.03,18.04,18.01,18.03,310921.0,11.8043,11.8108,11.7912,11.8043,310921.0
2018-02-01 15:30:00,18.03,18.05,18.01,18.04,345678.0,11.8043,11.8174,11.7912,11.8108,345678.0
2018-02-01 15:40:00,18.04,18.07,18.02,18.06,527202.0,11.8108,11.8304,11.7977,11.8239,527202.0
2018-02-01 15:50:00,18.06,18.08,18.03,18.06,909057.0,11.8239,11.837,11.8043,11.8239,909057.0
2018-02-02 09:30:00,17.9,17.93,17.87,17.89,915607.0,11.7191,11.7388,11.6995,11.7126,915607.0
2018-02-02 09:40:00,17.88,17.92,17.86,17.92,387434.0,11.7061,11.7322,11.693,11.7322,387434.0
2018-02-02 09:50:00,17.91,17.92,17.81,17.81,230291.0,11.7257,11.7322,11.6602,11.6602,230291.0
2018-02-02 10:00:00,17.81,17.83,17.74,17.75,1327699.0,11.6602,11.6733,11.6144,11.6209,1327699.0
2018-02-02 10:10:00,17.74,17.79,17.68,17.75,415991.0,11.6144,11.6471,11.5751,11.6209,415991.0
2018-02-02 10:20:00,17.74,17.76,17.69,17.73,286364.0,11.6144,11.6275,11.5817,11.6078,286364.0
2018-02-02 10:30:00,17.72,17.78,17.71,17.78,310969.0,11.6013,11.6406,11.5948,11.6406,310969.0
2018-02-02 10:40:00,17.78,17.82,17.75,17.78,391055.0,11.6406,11.6668,11.6209,11.6406,391055.0
2018-02-02 10:50:00,17.78,17.8,17.75,17.76,164383.0,11.6406,11.6537,11.6209,11.6275,164383.0
2018-02-02 11:00:00,17.76,17.77,17.71,17.71,241859.0,11.6275,11.634,11.5948,11.5948,241859.0
2018-02-02 11:10:00,17.71,17.72,17.64,17.64,541717.0,11.5948,11.6013,11.5489,11.5489,541717.0
2018-02-02 11:20:00,17.64,17.7,17.62,17.7,395439.0,11.5489,11.5882,11.5358,11.5882,395439.0
2018-02-02 11:30:00,17.7,17.73,17.61,17.62,423148.0,11.5882,11.6078,11.5293,11.5358,423148.0
2018-02-02 11:40:00,17.62,17.63,17.52,17.56,764781.0,11.5358,11.5424,11.4704,11.4965,764781.0
2018-02-02 11:50:00,17.55,17.62,17.52,17.6,466663.0,11.49,11.5358,11.4704,11.5227,466663.0
2018-02-02 12:00:00,17.6,17.62,17.58,17.62,188968.0,11.5227,11.5358,11.5096,11.5358,188968.0
2018-02-02 12:10:00,17.62,17.73,17.61,17.73,412228.0,11.5358,11.6078,11.5293,11.6078,412228.0
2018-02-02 12:20:00,17.73,17.73,17.66,17.68,237379.0,11.6078,11.6078,11.562,11.5751,237379.0
2018-02-02 12:30:00,17.68,17.69,17.65,17.66,105984.0,11.5751,11.5817,11.5555,11.562,105984.0
2018-02-02 12:40:00,17.66,17.7,17.66,17.68,154378.0,11.562,11.5882,11.562,11.5751,154378.0
2018-02-02 12:50:00,17.67,17.69,17.61,17.61,236145.0,11.5686,11.5817,11.5293,11.5293,236145.0
2018-02-02 13:00:00,17.61,17.61,17.56,17.57,181739.0,11.5293,11.5293,11.4965,11.5031,181739.0
2018-02-02 13:10:00,17.58,17.59,17.55,17.57,208025.0,11.5096,11.5162,11.49,11.5031,208025.0
2018-02-02 13:20:00,17.56,17.6,17.55,17.6,155164.0,11.4965,11.5227,11.49,11.5227,155164.0
2018-02-02 13:30:00,17.6,17.62,17.59,17.6,131995.0,11.5227,11.5358,11.5162,11.5227,131995.0
2018-02-02 13:40:00,17.6,17.6,17.57,17.58,127848.0,11.5227,11.5227,11.5031,11.5096,127848.0
2018-02-02 13:50:00,17.58,17.62,17.57,17.61,124021.0,11.5096,11.5358,11.5031,11.5293,124021.0
2018-02-02 14:00:00,17.62,17.62,17.58,17.61,222388.0,11.5358,11.5358,11.5096,11.5293,222388.0
2018-02-02 14:10:00,17.61,17.61,17.53,17.53,315210.0,11.5293,11.5293,11.4769,11.4769,315210.0
2018-02-02 14:20:00,17.54,17.55,17.51,17.54,395223.0,11.4835,11.49,11.4638,11.4835,395223.0
2018-02-02 14:30:00,17.54,17.58,17.53,17.57,213122.0,11.4835,11.5096,11.4769,11.5031,213122.0
2018-02-02 14:40:00,17.57,17.6,17.56,17.57,167542.0,11.5031,11.5227,11.4965,11.5031,167542.0
2018-02-02 14:50:00,17.57,17.59,17.52,17.54,205483.0,11.5031,11.5162,11.4704,11.4835,205483.0
2018-02-02 15:00:00,17.53,17.54,17.47,17.48,442697.0,11.4769,11.4835,11.4376,11.4442,442697.0
2018-02-02 15:10:00,17.48,17.53,17.48,17.52,312643.0,11.4442,11.4769,11.4442,11.4704,312643.0
2018-02-02 15:20:00,17.52,17.52,17.49,17.5,234286.0,11.4704,11.4704,11.4507,11.4573,234286.0
2018-02-02 15:30:00,17.5,17.51,17.47,17.51,444976.0,11.4573,11.4638,11.4376,11.4638,444976.0
2018-02-02 15:40:00,17.5,17.51,17.46,17.48,604311.0,11.4573,11.4638,11.4311,11.4442,604311.0
2018-02-02 15:50:00,17.49,17.51,17.46,17.5,1272653.0,11.4507,11.4638,11.4311,11.4573,1272653.0
2018-02-05 09:30:00,17.28,17.46,17.28,17.43,742372.0,11.3132,11.4311,11.3132,11.4114,742372.0
2018-02-05 09:40:00,17.44,17.48,17.19,17.2,911191.0,11.418,11.4442,11.2543,11.2609,911191.0
2018-02-05 09:50:00,17.21,17.24,17.16,17.22,357120.0,11.2674,11.287,11.2347,11.274,357120.0
2018-02-05 10:00:00,17.22,17.3,17.2,17.29,372700.0,11.274,11.3263,11.2609,11.3198,372700.0
2018-02-05 10:10:00,17.29,17.31,17.23,17.26,360035.0,11.3198,11.3329,11.2805,11.3001,360035.0
2018-02-05 10:20:00,17.25,17.36,17.25,17.35,404576.0,11.2936,11.3656,11.2936,11.3591,404576.0
2018-02-05 10:30:00,17.35,17.38,17.32,17.37,202011.0,11.3591,11.3787,11.3394,11.3722,202011.0
2018-02-05 10:40:00,17.38,17.41,17.36,17.4,222674.0,11.3787,11.3983,11.3656,11.3918,222674.0
2018-02-05 10:50:00,17.41,17.42,17.38,17.4,202163.0,11.3983,11.4049,11.3787,11.3918,202163.0
2018-02-05 11:00:00,17.4,17.42,17.35,17.36,161432.0,11.3918,11.4049,11.3591,11.3656,161432.0
2018-02-05 11:10:00,17.36,17.37,17.34,17.35,164265.0,11.3656,11.3722,11.3525,11.3591,164265.0
2018-02-05 11:20:00,17.34,17.34,17.27,17.27,175022.0,11.3525,11.3525,11.3067,11.3067,175022.0
2018-02-05 11:30:00,17.28,17.28,17.19,17.23,405888.0,11.3132,11.3132,11.2543,11.2805,405888.0
2018-02-05 11:40:00,17.23,17.24,17.19,17.2,228738.0,11.2805,11.287,11.2543,11.2609,228738.0
2018-02-05 11:50:00,17.2,17.2,17.14,17.17,542277.0,11.2609,11.2609,11.2216,11.2412,542277.0
2018-02-05 12:00:00,17.16,17.17,17.11,17.12,163769.0,11.2347,11.2412,11.2019,11.2085,163769.0
2018-02-05 12:10:00,17.12,17.12,17.05,17.06,510350.0,11.2085,11.2085,11.1627,11.1692,510350.0
2018-02-05 12:20:00,17.06,17.09,17.03,17.07,404803.0,11.1692,11.1888,11.1496,11.1757,404803.0
2018-02-05 12:30:00,17.08,17.12,17.05,17.05,274179.0,11.1823,11.2085,11.1627,11.1627,274179.0
2018-02-05 12:40:00,17.06,17.08,17.05,17.07,210351.0,11.1692,11.1823,11.1627,11.1757,210351.0
2018-02-05 12:50:00,17.07,17.09,17.05,17.06,280941.0,11.1757,11.1888,11.1627,11.1692,280941.0
2018-02-05 13:00:00,17.05,17.06,16.96,16.96,535730.0,11.1627,11.1692,11.1037,11.1037,535730.0
2018-02-05 13:10:00,16.97,17.01,16.95,16.96,330612.0,11.1103,11.1365,11.0972,11.1037,330612.0
2018-02-05 13:20:00,16.96,17.02,16.91,16.94,320140.0,11.1037,11.143,11.071,11.0906,320140.0
2018-02-05 13:30:00,16.94,16.98,16.92,16.93,320651.0,11.0906,11.1168,11.0775,11.0841,320651.0
2018-02-05 13:40:00,16.93,16.99,16.93,16.96,802152.0,11.0841,11.1234,11.0841,11.1037,802152.0
2018-02-05 13:50:00,16.96,17.08,16.96,17.07,285257.0,11.1037,11.1823,11.1037,11.1757,285257.0
2018-02-05 14:00:00,17.07,17.11,16.97,16.99,298482.0,11.1757,11.2019,11.1103,11.1234,298482.0
2018-02-05 14:10:00,16.99,17.03,16.92,16.95,268781.0,11.1234,11.1496,11.0775,11.0972,268781.0
2018-02-05 14:20:00,16.95,16.96,16.91,16.93,344535.0,11.0972,11.1037,11.071,11.0841,344535.0
2018-02-05 14:30:00,16.92,16.94,16.89,16.92,423126.0,11.0775,11.0906,11.0579,11.0775,423126.0
2018-02-05 14:40:00,16.91,16.93,16.85,16.87,546312.0,11.071,11.0841,11.0317,11.0448,546312.0
2018-02-05 14:50:00,16.86,16.88,16.78,16.79,457914.0,11.0383,11.0514,10.9859,10.9924,457914.0
2018-02-05 15:00:00,16.79,16.8,16.62,16.63,709015.0,10.9924,10.999,10.8811,10.8877,709015.0
2018-02-05 15:10:00,16.62,16.96,16.57,16.81,1359225.0,10.8811,11.1037,10.8484,11.0055,1359225.0
2018-02-05 15:20:00,16.81,16.95,16.75,16.91,563866.0,11.0055,11.0972,10.9662,11.071,563866.0
2018-02-05 15:30:00,16.91,16.97,16.81,16.88,1654593.0,11.071,11.1103,11.0055,11.0514,1654593.0
2018-02-05 15:40:00,16.88,16.93,16.79,16.82,1121632.0,11.0514,11.0841,10.9924,11.0121,1121632.0
2018-02-05 15:50:00,16.82,16.91,16.81,16.81,2410602.0,11.0121,11.071,11.0055,11.0055,2410602.0
2018-02-06 09:30:00,16.6,17.2,16.56,17.19,1826386.0,10.868,11.2609,10.8418,11.2543,1826386.0
2018-02-06 09:40:00,17.18,17.23,17.04,17.2,1061274.0,11.2478,11.2805,11.1561,11.2609,1061274.0
2018-02-06 09:50:00,17.21,17.37,17.21,17.23,850157.0,11.2674,11.3722,11.2674,11.2805,850157.0
2018-02-06 10:00:00,17.24,17.34,17.19,17.2,1226155.0,11.287,11.3525,11.2543,11.2609,1226155.0
2018-02-06 10:10:00,17.2,17.26,17.04,17.12,438567.0,11.2609,11.3001,11.1561,11.2085,438567.0
2018-02-06 10:20:00,17.12,17.19,17.01,17.06,711998.0,11.2085,11.2543,11.1365,11.1692,711998.0
2018-02-06 10:30:00,17.05,17.1,16.97,17.01,759904.0,11.1627,11.1954,11.1103,11.1365,759904.0
2018-02-06 10:40:00,17.01,17.17,16.97,17.14,923813.0,11.1365,11.2412,11.1103,11.2216,923813.0
2018-02-06 10:50:00,17.14,17.2,17.03,17.05,586884.0,11.2216,11.2609,11.1496,11.1627,586884.0
2018-02-06 11:00:00,17.05,17.09,16.95,17.01,449075.0,11.1627,11.1888,11.0972,11.1365,449075.0
2018-02-06 11:10:00,17.0,17.06,16.94,17.06,601998.0,11.1299,11.1692,11.0906,11.1692,601998.0
2018-02-06 11:20:00,17.06,17.07,16.93,16.95,498737.0,11.1692,11.1757,11.0841,11.0972,498737.0
2018-02-06 11:30:00,16.94,16.97,16.89,16.96,385822.0,11.0906,11.1103,11.0579,11.1037,385822.0
2018-02-06 11:40:00,16.96,17.01,16.95,16.98,285740.0,11.1037,11.1365,11.0972,11.1168,285740.0
2018-02-06 11:50:00,17.0,17.05,16.98,17.0,369513.0,11.1299,11.1627,11.1168,11.1299,369513.0
2018-02-06 12:00:00,17.0,17.05,16.98,17.04,284503.0,11.1299,11.1627,11.1168,11.1561,284503.0
2018-02-06 12:10:00,17.03,17.07,17.0,17.03,296016.0,11.1496,11.1757,11.1299,11.1496,296016.0
2018-02-06 12:20:00,17.04,17.1,17.01,17.09,237953.0,11.1561,11.1954,11.1365,11.1888,237953.0
2018-02-06 12:30:00,17.09,17.13,17.05,17.13,329129.0,11.1888,11.215,11.1627,11.215,329129.0
2018-02-06 12:40:00,17.14,17.15,17.04,17.05,265291.0,11.2216,11.2281,11.1561,11.1627,265291.0
2018-02-06 12:50:00,17.05,17.06,16.99,17.03,264753.0,11.1627,11.1692,11.1234,11.1496,264753.0
2018-02-06 13:00:00,17.04,17.04,16.95,16.96,296039.0,11.1561,11.1561,11.0972,11.1037,296039.0
2018-02-06 13:10:00,16.96,17.06,16.95,17.05,226114.0,11.1037,11.1692,11.0972,11.1627,226114.0
2018-02-06 13:20:00,17.05,17.07,17.01,17.02,201401.0,11.1627,11.1757,11.1365,11.143,201401.0
2018-02-06 13:30:00,17.02,17.03,16.98,17.01,394641.0,11.143,11.1496,11.1168,11.1365,394641.0
2018-02-06 13:40:00,17.01,17.02,16.92,16.93,311267.0,11.1365,11.143,11.0775,11.0841,311267.0
2018-02-06 13:50:00,16.93,16.94,16.87,16.87,403340.0,11.0841,11.0906,11.0448,11.0448,403340.0
2018-02-06 14:00:00,16.87,16.89,16.85,16.86,440012.0,11.0448,11.0579,11.0317,11.0383,440012.0
2018-02-06 14:10:00,16.85,16.94,16.85,16.87,428691.0,11.0317,11.0906,11.0317,11.0448,428691.0
2018-02-06 14:20:00,16.87,16.89,16.85,16.88,319939.0,11.0448,11.0579,11.0317,11.0514,319939.0
2018-02-06 14:30:00,16.87,16.94,16.86,16.92,397988.0,11.0448,11.0906,11.0383,11.0775,397988.0
2018-02-06 14:40:00,16.93,17.03,16.91,17.03,435348.0,11.0841,11.1496,11.071,11.1496,435348.0
2018-02-06 14:50:00,17.03,17.14,17.0,17.13,447219.0,11.1496,11.2216,11.1299,11.215,447219.0
2018-02-06 15:00:00,17.13,17.29,17.13,17.28,649631.0,11.215,11.3198,11.215,11.3132,649631.0
2018-02-06 15:10:00,17.28,17.29,17.19,17.2,452482.0,11.3132,11.3198,11.2543,11.2609,452482.0
2018-02-06 15:20:00,17.2,17.28,17.18,17.28,522121.0,11.2609,11.3132,11.2478,11.3132,522121.0
2018-02-06 15:30:00,17.28,17.36,17.23,17.35,805119.0,11.3132,11.3656,11.2805,11.3591,805119.0
2018-02-06 15:40:00,17.35,17.38,17.24,17.26,895902.0,11.3591,11.3787,11.287,11.3001,895902.0
2018-02-06 15:50:00,17.26,17.34,17.22,17.33,1460032.0,11.3001,11.3525,11.274,11.346,1460032.0
2018-02-07 09:30:00,17.29,17.43,17.23,17.39,535652.0,11.3198,11.4114,11.2805,11.3853,535652.0
2018-02-07 09:40:00,17.4,17.5,17.4,17.46,420713.0,11.3918,11.4573,11.3918,11.4311,420713.0
2018-02-07 09:50:00,17.46,17.54,17.46,17.48,515563.0,11.4311,11.4835,11.4311,11.4442,515563.0
2018-02-07 10:00:00,17.48,17.5,17.42,17.5,371517.0,11.4442,11.4573,11.4049,11.4573,371517.0
2018-02-07 10:10:00,17.5,17.54,17.46,17.5,362234.0,11.4573,11.4835,11.4311,11.4573,362234.0
2018-02-07 10:20:00,17.51,17.51,17.45,17.48,329672.0,11.4638,11.4638,11.4245,11.4442,329672.0
2018-02-07 10:30:00,17.48,17.49,17.39,17.44,451734.0,11.4442,11.4507,11.3853,11.418,451734.0
2018-02-07 10:40:00,17.43,17.44,17.34,17.42,298027.0,11.4114,11.418,11.3525,11.4049,298027.0
2018-02-07 10:50:00,17.42,17.43,17.37,17.39,357614.0,11.4049,11.4114,11.3722,11.3853,357614.0
2018-02-07 11:00:00,17.39,17.45,17.35,17.44,565703.0,11.3853,11.4245,11.3591,11.418,565703.0
2018-02-07 11:10:00,17.45,17.51,17.42,17.48,391398.0,11.4245,11.4638,11.4049,11.4442,391398.0
2018-02-07 11:20:00,17.49,17.5,17.41,17.41,285840.0,11.4507,11.4573,11.3983,11.3983,285840.0
2018-02-07 11:30:00,17.41,17.43,17.36,17.4,748850.0,11.3983,11.4114,11.3656,11.3918,748850.0
2018-02-07 11:40:00,17.4,17.47,17.37,17.45,417344.0,11.3918,11.4376,11.3722,11.4245,417344.0
2018-02-07 11:50:00,17.46,17.48,17.42,17.48,253625.0,11.4311,11.4442,11.4049,11.4442,253625.0
2018-02-07 12:00:00,17.48,17.5,17.44,17.45,452368.0,11.4442,11.4573,11.418,11.4245,452368.0
2018-02-07 12:10:00,17.45,17.5,17.45,17.49,200748.0,11.4245,11.4573,11.4245,11.4507,200748.0
2018-02-07 12:20:00,17.49,17.5,17.46,17.5,416231.0,11.4507,11.4573,11.4311,11.4573,416231.0
2018-02-07 12:30:00,17.5,17.5,17.4,17.4,278569.0,11.4573,11.4573,11.3918,11.3918,278569.0
2018-02-07 12:40:00,17.41,17.44,17.39,17.41,228884.0,11.3983,11.418,11.3853,11.3983,228884.0
2018-02-07 12:50:00,17.4,17.42,17.39,17.39,171184.0,11.3918,11.4049,11.3853,11.3853,171184.0
2018-02-07 13:00:00,17.4,17.43,17.38,17.4,329431.0,11.3918,11.4114,11.3787,11.3918,329431.0
2018-02-07 13:10:00,17.4,17.41,17.33,17.41,652032.0,11.3918,11.3983,11.346,11.3983,652032.0
2018-02-07 13:20:00,17.41,17.42,17.33,17.38,340097.0,11.3983,11.4049,11.346,11.3787,340097.0
2018-02-07 13:30:00,17.38,17.5,17.36,17.48,454371.0,11.3787,11.4573,11.3656,11.4442,454371.0
2018-02-07 13:40:00,17.49,17.52,17.44,17.45,187164.0,11.4507,11.4704,11.418,11.4245,187164.0
2018-02-07 13:50:00,17.44,17.45,17.37,17.44,318875.0,11.418,11.4245,11.3722,11.418,318875.0
2018-02-07 14:00:00,17.43,17.44,17.32,17.35,369335.0,11.4114,11.418,11.3394,11.3591,369335.0
2018-02-07 14:10:00,17.35,17.43,17.34,17.42,226230.0,11.3591,11.4114,11.3525,11.4049,226230.0
2018-02-07 14:20:00,17.43,17.47,17.42,17.45,252065.0,11.4114,11.4376,11.4049,11.4245,252065.0
2018-02-07 14:30:00,17.45,17.45,17.42,17.42,178691.0,11.4245,11.4245,11.4049,11.4049,178691.0
2018-02-07 14:40:00,17.42,17.43,17.36,17.37,279198.0,11.4049,11.4114,11.3656,11.3722,279198.0
2018-02-07 14:50:00,17.37,17.39,17.32,17.38,293676.0,11.3722,11.3853,11.3394,11.3787,293676.0
2018-02-07 15:00:00,17.39,17.41,17.36,17.38,240780.0,11.3853,11.3983,11.3656,11.3787,240780.0
2018-02-07 15:10:00,17.39,17.44,17.38,17.41,244685.0,11.3853,11.418,11.3787,11.3983,244685.0
2018-02-07 15:20:00,17.41,17.43,17.39,17.41,331044.0,11.3983,11.4114,11.3853,11.3983,331044.0
2018-02-07 15:30:00,17.41,17.43,17.38,17.43,481401.0,11.3983,11.4114,11.3787,11.4114,481401.0
2018-02-07 15:40:00,17.42,17.46,17.36,17.38,1120083.0,11.4049,11.4311,11.3656,11.3787,1120083.0
2018-02-07 15:50:00,17.38,17.39,17.29,17.29,1357502.0,11.3787,11.3853,11.3198,11.3198,1357502.0
2018-02-08 09:30:00,17.33,17.56,17.26,17.53,715437.0,11.346,11.4965,11.3001,11.4769,715437.0
2018-02-08 09:40:00,17.53,17.54,17.31,17.37,385509.0,11.4769,11.4835,11.3329,11.3722,385509.0
2018-02-08 09:50:00,17.38,17.46,17.36,17.41,216323.0,11.3787,11.4311,11.3656,11.3983,216323.0
2018-02-08 10:00:00,17.4,17.42,17.32,17.41,144827.0,11.3918,11.4049,11.3394,11.3983,144827.0
2018-02-08 10:10:00,17.4,17.44,17.36,17.39,268545.0,11.3918,11.418,11.3656,11.3853,268545.0
2018-02-08 10:20:00,17.39,17.4,17.33,17.34,242043.0,11.3853,11.3918,11.346,11.3525,242043.0
2018-02-08 10:30:00,17.34,17.36,17.28,17.34,170492.0,11.3525,11.3656,11.3132,11.3525,170492.0
2018-02-08 10:40:00,17.33,17.36,17.26,17.27,185195.0,11.346,11.3656,11.3001,11.3067,185195.0
2018-02-08 10:50:00,17.27,17.27,17.21,17.24,177252.0,11.3067,11.3067,11.2674,11.287,177252.0
2018-02-08 11:00:00,17.23,17.31,17.2,17.22,251563.0,11.2805,11.3329,11.2609,11.274,251563.0
2018-02-08 11:10:00,17.21,17.23,17.13,17.15,323698.0,11.2674,11.2805,11.215,11.2281,323698.0
2018-02-08 11:20:00,17.16,17.17,17.05,17.09,290704.0,11.2347,11.2412,11.1627,11.1888,290704.0
2018-02-08 11:30:00,17.09,17.21,17.07,17.2,324080.0,11.1888,11.2674,11.1757,11.2609,324080.0
2018-02-08 11:40:00,17.2,17.21,17.08,17.1,369323.0,11.2609,11.2674,11.1823,11.1954,369323.0
2018-02-08 11:50:00,17.1,17.18,17.09,17.1,281882.0,11.1954,11.2478,11.1888,11.1954,281882.0
2018-02-08 12:00:00,17.09,17.12,17.06,17.06,331646.0,11.1888,11.2085,11.1692,11.1692,331646.0
2018-02-08 12:10:00,17.06,17.08,17.04,17.07,196333.0,11.1692,11.1823,11.1561,11.1757,196333.0
2018-02-08 12:20:00,17.06,17.07,17.0,17.03,295221.0,11.1692,11.1757,11.1299,11.1496,295221.0
2018-02-08 12:30:00,17.04,17.1,17.03,17.09,420671.0,11.1561,11.1954,11.1496,11.1888,420671.0
2018-02-08 12:40:00,17.09,17.14,17.05,17.07,209043.0,11.1888,11.2216,11.1627,11.1757,209043.0
2018-02-08 12:50:00,17.06,17.06,16.94,17.01,365622.0,11.1692,11.1692,11.0906,11.1365,365622.0
2018-02-08 13:00:00,17.0,17.02,16.93,17.01,399173.0,11.1299,11.143,11.0841,11.1365,399173.0
2018-02-08 13:10:00,17.01,17.08,17.0,17.05,381361.0,11.1365,11.1823,11.1299,11.1627,381361.0
2018-02-08 13:20:00,17.05,17.09,17.01,17.01,247028.0,11.1627,11.1888,11.1365,11.1365,247028.0
2018-02-08 13:30:00,17.0,17.16,17.0,17.16,270641.0,11.1299,11.2347,11.1299,11.2347,270641.0
2018-02-08 13:40:00,17.16,17.19,17.11,17.14,293593.0,11.2347,11.2543,11.2019,11.2216,293593.0
2018-02-08 13:50:00,17.13,17.19,17.12,17.18,286554.0,11.215,11.2543,11.2085,11.2478,286554.0
2018-02-08 14:00:00,17.17,17.19,17.08,17.11,250393.0,11.2412,11.2543,11.1823,11.2019,250393.0
2018-02-08 14:10:00,17.12,17.16,17.08,17.15,220620.0,11.2085,11.2347,11.1823,11.2281,220620.0
2018-02-08 14:20:00,17.15,17.16,17.05,17.07,159765.0,11.2281,11.2347,11.1627,11.1757,159765.0
2018-02-08 14:30:00,17.06,17.07,17.0,17.04,210225.0,11.1692,11.1757,11.1299,11.1561,210225.0
2018-02-08 14:40:00,17.05,17.05,16.99,17.01,218653.0,11.1627,11.1627,11.1234,11.1365,218653.0
2018-02-08 14:50:00,17.01,17.02,16.96,17.0,283555.0,11.1365,11.143,11.1037,11.1299,283555.0
2018-02-08 15:00:00,17.01,17.05,16.95,16.95,298722.0,11.1365,11.1627,11.0972,11.0972,298722.0
2018-02-08 15:10:00,16.95,16.97,16.91,16.91,208619.0,11.0972,11.1103,11.071,11.071,208619.0
2018-02-08 15:20:00,16.92,17.0,16.9,16.97,365080.0,11.0775,11.1299,11.0644,11.1103,365080.0
2018-02-08 15:30:00,16.96,16.99,16.9,16.91,618482.0,11.1037,11.1234,11.0644,11.071,618482.0
2018-02-08 15:40:00,16.91,16.94,16.85,16.88,1255605.0,11.071,11.0906,11.0317,11.0514,1255605.0
2018-02-08 15:50:00,16.88,16.89,16.8,16.81,1837596.0,11.0514,11.0579,10.999,11.0055,1837596.0
2018-02-09 09:30:00,16.96,17.06,16.95,16.98,1055760.0,11.1037,11.1692,11.0972,11.1168,1055760.0
2018-02-09 09:40:00,16.98,17.2,16.98,17.13,960218.0,11.1168,11.2609,11.1168,11.215,960218.0
2018-02-09 09:50:00,17.13,17.3,17.13,17.3,635611.0,11.215,11.3263,11.215,11.3263,635611.0
2018-02-09 10:00:00,17.29,17.3,17.11,17.15,365540.0,11.3198,11.3263,11.2019,11.2281,365540.0
2018-02-09 10:10:00,17.15,17.18,17.03,17.04,497477.0,11.2281,11.2478,11.1496,11.1561,497477.0
2018-02-09 10:20:00,17.04,17.07,16.99,17.05,766007.0,11.1561,11.1757,11.1234,11.1627,766007.0
2018-02-09 10:30:00,17.05,17.11,17.05,17.05,907641.0,11.1627,11.2019,11.1627,11.1627,907641.0
2018-02-09 10:40:00,17.05,17.1,17.03,17.05,1266615.0,11.1627,11.1954,11.1496,11.1627,1266615.0
2018-02-09 10:50:00,17.05,17.13,17.02,17.07,975982.0,11.1627,11.215,11.143,11.1757,975982.0
2018-02-09 11:00:00,17.07,17.16,17.05,17.1,604745.0,11.1757,11.2347,11.1627,11.1954,604745.0
2018-02-09 11:10:00,17.1,17.13,17.06,17.12,588201.0,11.1954,11.215,11.1692,11.2085,588201.0
2018-02-09 11:20:00,17.12,17.15,17.0,17.03,729500.0,11.2085,11.2281,11.1299,11.1496,729500.0
2018-02-09 11:30:00,17.02,17.04,16.99,17.02,601193.0,11.143,11.1561,11.1234,11.143,601193.0
2018-02-09 11:40:00,17.02,17.02,16.95,16.96,630334.0,11.143,11.143,11.0972,11.1037,630334.0
2018-02-09 11:50:00,16.96,16.98,16.87,16.87,1352665.0,11.1037,11.1168,11.0448,11.0448,1352665.0
2018-02-09 12:00:00,16.88,16.91,16.83,16.83,1047497.0,11.0514,11.071,11.0186,11.0186,1047497.0
2018-02-09 12:10:00,16.83,16.91,16.8,16.81,601068.0,11.0186,11.071,10.999,11.0055,601068.0
2018-02-09 12:20:00,16.8,16.88,16.73,16.73,702623.0,10.999,11.0514,10.9531,10.9531,702623.0
2018-02-09 12:30:00,16.73,16.77,16.62,16.66,853400.0,10.9531,10.9793,10.8811,10.9073,853400.0
2018-02-09 12:40:00,16.65,16.7,16.62,16.68,744725.0,10.9008,10.9335,10.8811,10.9204,744725.0
2018-02-09 12:50:00,16.69,16.87,16.68,16.86,578492.0,10.927,11.0448,10.9204,11.0383,578492.0
2018-02-09 13:00:00,16.86,16.87,16.77,16.83,709075.0,11.0383,11.0448,10.9793,11.0186,709075.0
2018-02-09 13:10:00,16.83,16.88,16.77,16.82,1385049.0,11.0186,11.0514,10.9793,11.0121,1385049.0
2018-02-09 13:20:00,16.82,16.86,16.74,16.76,726777.0,11.0121,11.0383,10.9597,10.9728,726777.0
2018-02-09 13:30:00,16.76,16.8,16.67,16.7,317001.0,10.9728,10.999,10.9139,10.9335,317001.0
2018-02-09 13:40:00,16.7,16.83,16.69,16.82,279701.0,10.9335,11.0186,10.927,11.0121,279701.0
2018-02-09 13:50:00,16.82,17.03,16.82,17.0,890869.0,11.0121,11.1496,11.0121,11.1299,890869.0
2018-02-09 14:00:00,17.0,17.16,17.0,17.13,526734.0,11.1299,11.2347,11.1299,11.215,526734.0
2018-02-09 14:10:00,17.14,17.21,17.1,17.2,737055.0,11.2216,11.2674,11.1954,11.2609,737055.0
2018-02-09 14:20:00,17.2,17.29,17.11,17.11,418832.0,11.2609,11.3198,11.2019,11.2019,418832.0
2018-02-09 14:30:00,17.12,17.16,17.05,17.11,299999.0,11.2085,11.2347,11.1627,11.2019,299999.0
2018-02-09 14:40:00,17.12,17.16,17.08,17.12,371247.0,11.2085,11.2347,11.1823,11.2085,371247.0
2018-02-09 14:50:00,17.12,17.13,17.04,17.06,396748.0,11.2085,11.215,11.1561,11.1692,396748.0
2018-02-09 15:00:00,17.06,17.07,16.99,17.01,705193.0,11.1692,11.1757,11.1234,11.1365,705193.0
2018-02-09 15:10:00,17.01,17.14,16.99,17.11,364052.0,11.1365,11.2216,11.1234,11.2019,364052.0
2018-02-09 15:20:00,17.11,17.16,17.07,17.11,442206.0,11.2019,11.2347,11.1757,11.2019,442206.0
2018-02-09 15:30:00,17.1,17.19,17.1,17.15,821235.0,11.1954,11.2543,11.1954,11.2281,821235.0
2018-02-09 15:40:00,17.14,17.34,17.14,17.32,807844.0,11.2216,11.3525,11.2216,11.3394,807844.0
2018-02-09 15:50:00,17.32,17.39,17.21,17.25,1873362.0,11.3394,11.3853,11.2674,11.2936,1873362.0
2018-02-12 09:30:00,17.35,17.35,17.21,17.34,690151.0,11.3591,11.3591,11.2674,11.3525,690151.0
2018-02-12 09:40:00,17.35,17.44,17.24,17.24,339645.0,11.3591,11.418,11.287,11.287,339645.0
2018-02-12 09:50:00,17.23,17.31,17.2,17.21,299446.0,11.2805,11.3329,11.2609,11.2674,299446.0
2018-02-12 10:00:00,17.21,17.25,17.11,17.13,344998.0,11.2674,11.2936,11.2019,11.215,344998.0
2018-02-12 10:10:00,17.13,17.19,17.12,17.14,268986.0,11.215,11.2543,11.2085,11.2216,268986.0
2018-02-12 10:20:00,17.13,17.15,17.05,17.09,349486.0,11.215,11.2281,11.1627,11.1888,349486.0
2018-02-12 10:30:00,17.09,17.16,17.06,17.06,284021.0,11.1888,11.2347,11.1692,11.1692,284021.0
2018-02-12 10:40:00,17.06,17.12,17.05,17.12,320243.0,11.1692,11.2085,11.1627,11.2085,320243.0
2018-02-12 10:50:00,17.12,17.13,17.06,17.12,216138.0,11.2085,11.215,11.1692,11.2085,216138.0
2018-02-12 11:00:00,17.12,17.12,17.05,17.06,226546.0,11.2085,11.2085,11.1627,11.1692,226546.0
2018-02-12 11:10:00,17.05,17.12,17.05,17.09,310920.0,11.1627,11.2085,11.1627,11.1888,310920.0
2018-02-12 11:20:00,17.09,17.11,17.05,17.09,260955.0,11.1888,11.2019,11.1627,11.1888,260955.0
2018-02-12 11:30:00,17.09,17.1,17.05,17.1,218694.0,11.1888,11.1954,11.1627,11.1954,218694.0
2018-02-12 11:40:00,17.1,17.13,17.06,17.07,205251.0,11.1954,11.215,11.1692,11.1757,205251.0
2018-02-12 11:50:00,17.06,17.12,17.05,17.11,1219076.0,11.1692,11.2085,11.1627,11.2019,1219076.0
2018-02-12 12:00:00,17.11,17.15,17.09,17.14,800544.0,11.2019,11.2281,11.1888,11.2216,800544.0
2018-02-12 12:10:00,17.14,17.24,17.14,17.23,273328.0,11.2216,11.287,11.2216,11.2805,273328.0
2018-02-12 12:20:00,17.23,17.23,17.16,17.17,252098.0,11.2805,11.2805,11.2347,11.2412,252098.0
2018-02-12 12:30:00,17.16,17.19,17.13,17.19,173675.0,11.2347,11.2543,11.215,11.2543,173675.0
2018-02-12 12:40:00,17.19,17.19,17.15,17.15,155041.0,11.2543,11.2543,11.2281,11.2281,155041.0
2018-02-12 12:50:00,17.16,17.21,17.15,17.18,145246.0,11.2347,11.2674,11.2281,11.2478,145246.0
2018-02-12 13:00:00,17.18,17.2,17.17,17.19,206642.0,11.2478,11.2609,11.2412,11.2543,206642.0
2018-02-12 13:10:00,17.19,17.25,17.18,17.21,163446.0,11.2543,11.2936,11.2478,11.2674,163446.0
2018-02-12 13:20:00,17.2,17.24,17.19,17.23,138516.0,11.2609,11.287,11.2543,11.2805,138516.0
2018-02-12 13:30:00,17.23,17.23,17.2,17.23,185505.0,11.2805,11.2805,11.2609,11.2805,185505.0
2018-02-12 13:40:00,17.23,17.23,17.19,17.2,226345.0,11.2805,11.2805,11.2543,11.2609,226345.0
2018-02-12 13:50:00,17.2,17.32,17.19,17.29,394592.0,11.2609,11.3394,11.2543,11.3198,394592.0
2018-02-12 14:00:00,17.29,17.29,17.23,17.24,244532.0,11.3198,11.3198,11.2805,11.287,244532.0
2018-02-12 14:10:00,17.24,17.25,17.21,17.23,165066.0,11.287,11.2936,11.2674,11.2805,165066.0
2018-02-12 14:20:00,17.23,17.28,17.23,17.25,152720.0,11.2805,11.3132,11.2805,11.2936,152720.0
2018-02-12 14:30:00,17.25,17.28,17.25,17.27,244578.0,11.2936,11.3132,11.2936,11.3067,244578.0
2018-02-12 14:40:00,17.27,17.29,17.22,17.23,353498.0,11.3067,11.3198,11.274,11.2805,353498.0
2018-02-12 14:50:00,17.23,17.25,17.22,17.23,211047.0,11.2805,11.2936,11.274,11.2805,211047.0
2018-02-12 15:00:00,17.23,17.29,17.23,17.28,188025.0,11.2805,11.3198,11.2805,11.3132,188025.0
2018-02-12 15:10:00,17.28,17.32,17.26,17.31,464158.0,11.3132,11.3394,11.3001,11.3329,464158.0
2018-02-12 15:20:00,17.31,17.37,17.3,17.32,340597.0,11.3329,11.3722,11.3263,11.3394,340597.0
2018-02-12 15:30:00,17.31,17.34,17.26,17.29,391120.0,11.3329,11.3525,11.3001,11.3198,391120.0
2018-02-12 15:40:00,17.29,17.32,17.21,17.24,634700.0,11.3198,11.3394,11.2674,11.287,634700.0
2018-02-12 15:50:00,17.23,17.31,17.23,17.3,1361375.0,11.2805,11.3329,11.2805,11.3263,1361375.0
2018-02-13 09:30:00,17.2,17.24,17.13,17.17,699396.0,11.2609,11.287,11.215,11.2412,699396.0
2018-02-13 09:40:00,17.18,17.26,17.15,17.2,373455.0,11.2478,11.3001,11.2281,11.2609,373455.0
2018-02-13 09:50:00,17.19,17.22,17.18,17.22,130379.0,11.2543,11.274,11.2478,11.274,130379.0
2018-02-13 10:00:00,17.23,17.25,17.2,17.24,133805.0,11.2805,11.2936,11.2609,11.287,133805.0
2018-02-13 10:10:00,17.23,17.25,17.21,17.25,134246.0,11.2805,11.2936,11.2674,11.2936,134246.0
2018-02-13 10:20:00,17.24,17.29,17.24,17.26,340626.0,11.287,11.3198,11.287,11.3001,340626.0
2018-02-13 10:30:00,17.26,17.33,17.23,17.32,241798.0,11.3001,11.346,11.2805,11.3394,241798.0
2018-02-13 10:40:00,17.32,17.39,17.31,17.39,169300.0,11.3394,11.3853,11.3329,11.3853,169300.0
2018-02-13 10:50:00,17.38,17.39,17.31,17.31,109024.0,11.3787,11.3853,11.3329,11.3329,109024.0
2018-02-13 11:00:00,17.31,17.32,17.28,17.29,134508.0,11.3329,11.3394,11.3132,11.3198,134508.0
2018-02-13 11:10:00,17.28,17.33,17.27,17.3,167232.0,11.3132,11.346,11.3067,11.3263,167232.0
2018-02-13 11:20:00,17.29,17.33,17.28,17.29,190227.0,11.3198,11.346,11.3132,11.3198,190227.0
2018-02-13 11:30:00,17.3,17.33,17.29,17.32,290650.0,11.3263,11.346,11.3198,11.3394,290650.0
2018-02-13 11:40:00,17.32,17.38,17.31,17.38,83535.0,11.3394,11.3787,11.3329,11.3787,83535.0
2018-02-13 11:50:00,17.37,17.38,17.36,17.38,127066.0,11.3722,11.3787,11.3656,11.3787,127066.0
2018-02-13 12:00:00,17.37,17.39,17.35,17.37,122725.0,11.3722,11.3853,11.3591,11.3722,122725.0
2018-02-13 12:10:00,17.36,17.39,17.36,17.37,117516.0,11.3656,11.3853,11.3656,11.3722,117516.0
2018-02-13 12:20:00,17.38,17.4,17.36,17.38,147276.0,11.3787,11.3918,11.3656,11.3787,147276.0
2018-02-13 12:30:00,17.38,17.42,17.38,17.39,160817.0,11.3787,11.4049,11.3787,11.3853,160817.0
2018-02-13 12:40:00,17.39,17.43,17.39,17.43,89170.0,11.3853,11.4114,11.3853,11.4114,89170.0
2018-02-13 12:50:00,17.42,17.43,17.38,17.39,81298.0,11.4049,11.4114,11.3787,11.3853,81298.0
2018-02-13 13:00:00,17.39,17.4,17.36,17.38,71641.0,11.3853,11.3918,11.3656,11.3787,71641.0
2018-02-13 13:10:00,17.38,17.41,17.36,17.4,85788.0,11.3787,11.3983,11.3656,11.3918,85788.0
2018-02-13 13:20:00,17.4,17.44,17.4,17.4,110508.0,11.3918,11.418,11.3918,11.3918,110508.0
2018-02-13 13:30:00,17.4,17.45,17.39,17.45,94940.0,11.3918,11.4245,11.3853,11.4245,94940.0
2018-02-13 13:40:00,17.45,17.45,17.41,17.44,149763.0,11.4245,11.4245,11.3983,11.418,149763.0
2018-02-13 13:50:00,17.43,17.44,17.4,17.4,69752.0,11.4114,11.418,11.3918,11.3918,69752.0
2018-02-13 14:00:00,17.4,17.41,17.38,17.39,81833.0,11.3918,11.3983,11.3787,11.3853,81833.0
2018-02-13 14:10:00,17.38,17.41,17.37,17.38,80079.0,11.3787,11.3983,11.3722,11.3787,80079.0
2018-02-13 14:20:00,17.37,17.38,17.35,17.37,75644.0,11.3722,11.3787,11.3591,11.3722,75644.0
2018-02-13 14:30:00,17.37,17.37,17.34,17.35,89433.0,11.3722,11.3722,11.3525,11.3591,89433.0
2018-02-13 14:40:00,17.35,17.37,17.33,17.37,83802.0,11.3591,11.3722,11.346,11.3722,83802.0
2018-02-13 14:50:00,17.37,17.4,17.35,17.39,166230.0,11.3722,11.3918,11.3591,11.3853,166230.0
2018-02-13 15:00:00,17.38,17.4,17.36,17.4,106963.0,11.3787,11.3918,11.3656,11.3918,106963.0
2018-02-13 15:10:00,17.4,17.41,17.38,17.38,152480.0,11.3918,11.3983,11.3787,11.3787,152480.0
2018-02-13 15:20:00,17.38,17.39,17.36,17.37,123942.0,11.3787,11.3853,11.3656,11.3722,123942.0
2018-02-13 15:30:00,17.37,17.43,17.36,17.41,172634.0,11.3722,11.4114,11.3656,11.3983,172634.0
2018-02-13 15:40:00,17.4,17.41,17.34,17.37,276820.0,11.3918,11.3983,11.3525,11.3722,276820.0
2018-02-13 15:50:00,17.37,17.4,17.37,17.39,583065.0,11.3722,11.3918,11.3722,11.3853,583065.0
2018-02-14 09:30:00,17.21,17.31,17.19,17.23,391623.0,11.2674,11.3329,11.2543,11.2805,391623.0
2018-02-14 09:40:00,17.23,17.25,17.14,17.23,233600.0,11.2805,11.2936,11.2216,11.2805,233600.0
2018-02-14 09:50:00,17.23,17.27,17.2,17.21,179134.0,11.2805,11.3067,11.2609,11.2674,179134.0
2018-02-14 10:00:00,17.21,17.32,17.21,17.31,115583.0,11.2674,11.3394,11.2674,11.3329,115583.0
2018-02-14 10:10:00,17.31,17.35,17.29,17.31,126670.0,11.3329,11.3591,11.3198,11.3329,126670.0
2018-02-14 10:20:00,17.3,17.36,17.3,17.32,116641.0,11.3263,11.3656,11.3263,11.3394,116641.0
2018-02-14 10:30:00,17.32,17.48,17.32,17.48,230943.0,11.3394,11.4442,11.3394,11.4442,230943.0
2018-02-14 10:40:00,17.48,17.49,17.42,17.42,184974.0,11.4442,11.4507,11.4049,11.4049,184974.0
2018-02-14 10:50:00,17.42,17.43,17.37,17.37,131752.0,11.4049,11.4114,11.3722,11.3722,131752.0
2018-02-14 11:00:00,17.38,17.41,17.3,17.32,148455.0,11.3787,11.3983,11.3263,11.3394,148455.0
2018-02-14 11:10:00,17.32,17.34,17.29,17.34,211699.0,11.3394,11.3525,11.3198,11.3525,211699.0
2018-02-14 11:20:00,17.34,17.39,17.33,17.35,171107.0,11.3525,11.3853,11.346,11.3591,171107.0
2018-02-14 11:30:00,17.36,17.36,17.31,17.36,174304.0,11.3656,11.3656,11.3329,11.3656,174304.0
2018-02-14 11:40:00,17.35,17.38,17.32,17.32,106462.0,11.3591,11.3787,11.3394,11.3394,106462.0
2018-02-14 11:50:00,17.32,17.35,17.32,17.33,89670.0,11.3394,11.3591,11.3394,11.346,89670.0
2018-02-14 12:00:00,17.34,17.36,17.31,17.32,96611.0,11.3525,11.3656,11.3329,11.3394,96611.0
2018-02-14 12:10:00,17.32,17.35,17.31,17.32,115391.0,11.3394,11.3591,11.3329,11.3394,115391.0
2018-02-14 12:20:00,17.32,17.37,17.31,17.36,94209.0,11.3394,11.3722,11.3329,11.3656,94209.0
2018-02-14 12:30:00,17.35,17.36,17.32,17.32,80361.0,11.3591,11.3656,11.3394,11.3394,80361.0
2018-02-14 12:40:00,17.33,17.37,17.32,17.36,69583.0,11.346,11.3722,11.3394,11.3656,69583.0
2018-02-14 12:50:00,17.35,17.39,17.34,17.38,105937.0,11.3591,11.3853,11.3525,11.3787,105937.0
2018-02-14 13:00:00,17.38,17.43,17.36,17.4,85975.0,11.3787,11.4114,11.3656,11.3918,85975.0
2018-02-14 13:10:00,17.41,17.46,17.4,17.44,141678.0,11.3983,11.4311,11.3918,11.418,141678.0
2018-02-14 13:20:00,17.44,17.5,17.43,17.48,210252.0,11.418,11.4573,11.4114,11.4442,210252.0
2018-02-14 13:30:00,17.48,17.5,17.47,17.49,109436.0,11.4442,11.4573,11.4376,11.4507,109436.0
2018-02-14 13:40:00,17.49,17.52,17.48,17.52,159563.0,11.4507,11.4704,11.4442,11.4704,159563.0
2018-02-14 13:50:00,17.51,17.54,17.49,17.53,121361.0,11.4638,11.4835,11.4507,11.4769,121361.0
2018-02-14 14:00:00,17.54,17.58,17.52,17.54,156797.0,11.4835,11.5096,11.4704,11.4835,156797.0
2018-02-14 14:10:00,17.55,17.58,17.53,17.54,128171.0,11.49,11.5096,11.4769,11.4835,128171.0
2018-02-14 14:20:00,17.54,17.56,17.5,17.5,170000.0,11.4835,11.4965,11.4573,11.4573,170000.0
2018-02-14 14:30:00,17.5,17.54,17.49,17.54,109926.0,11.4573,11.4835,11.4507,11.4835,109926.0
2018-02-14 14:40:00,17.55,17.57,17.53,17.55,137283.0,11.49,11.5031,11.4769,11.49,137283.0
2018-02-14 14:50:00,17.55,17.56,17.51,17.53,188441.0,11.49,11.4965,11.4638,11.4769,188441.0
2018-02-14 15:00:00,17.54,17.56,17.52,17.53,123955.0,11.4835,11.4965,11.4704,11.4769,123955.0
2018-02-14 15:10:00,17.52,17.54,17.51,17.54,103771.0,11.4704,11.4835,11.4638,11.4835,103771.0
2018-02-14 15:20:00,17.54,17.54,17.5,17.5,139599.0,11.4835,11.4835,11.4573,11.4573,139599.0
2018-02-14 15:30:00,17.5,17.5,17.43,17.46,490008.0,11.4573,11.4573,11.4114,11.4311,490008.0
2018-02-14 15:40:00,17.46,17.48,17.43,17.46,1200909.0,11.4311,11.4442,11.4114,11.4311,1200909.0
2018-02-14 15:50:00,17.46,17.48,17.44,17.46,1557162.0,11.4311,11.4442,11.418,11.4311,1557162.0
2018-02-15 09:30:00,17.58,17.65,17.44,17.64,703174.0,11.5096,11.5555,11.418,11.5489,703174.0
2018-02-15 09:40:00,17.64,17.65,17.42,17.42,623723.0,11.5489,11.5555,11.4049,11.4049,623723.0
2018-02-15 09:50:00,17.42,17.43,17.37,17.39,542753.0,11.4049,11.4114,11.3722,11.3853,542753.0
2018-02-15 10:00:00,17.4,17.5,17.39,17.41,585778.0,11.3918,11.4573,11.3853,11.3983,585778.0
2018-02-15 10:10:00,17.42,17.42,17.31,17.32,541821.0,11.4049,11.4049,11.3329,11.3394,541821.0
2018-02-15 10:20:00,17.32,17.37,17.28,17.35,400820.0,11.3394,11.3722,11.3132,11.3591,400820.0
2018-02-15 10:30:00,17.34,17.36,17.3,17.33,466498.0,11.3525,11.3656,11.3263,11.346,466498.0
2018-02-15 10:40:00,17.33,17.35,17.27,17.29,490760.0,11.346,11.3591,11.3067,11.3198,490760.0
2018-02-15 10:50:00,17.29,17.31,17.24,17.24,286627.0,11.3198,11.3329,11.287,11.287,286627.0
2018-02-15 11:00:00,17.23,17.25,17.15,17.16,557256.0,11.2805,11.2936,11.2281,11.2347,557256.0
2018-02-15 11:10:00,17.16,17.21,17.15,17.17,506274.0,11.2347,11.2674,11.2281,11.2412,506274.0
2018-02-15 11:20:00,17.18,17.26,17.17,17.24,333133.0,11.2478,11.3001,11.2412,11.287,333133.0
2018-02-15 11:30:00,17.24,17.26,17.21,17.22,190432.0,11.287,11.3001,11.2674,11.274,190432.0
2018-02-15 11:40:00,17.22,17.32,17.22,17.32,194420.0,11.274,11.3394,11.274,11.3394,194420.0
2018-02-15 11:50:00,17.32,17.32,17.27,17.28,415192.0,11.3394,11.3394,11.3067,11.3132,415192.0
2018-02-15 12:00:00,17.28,17.29,17.22,17.23,249523.0,11.3132,11.3198,11.274,11.2805,249523.0
2018-02-15 12:10:00,17.24,17.25,17.21,17.23,147070.0,11.287,11.2936,11.2674,11.2805,147070.0
2018-02-15 12:20:00,17.24,17.25,17.23,17.24,124698.0,11.287,11.2936,11.2805,11.287,124698.0
2018-02-15 12:30:00,17.25,17.28,17.24,17.28,142445.0,11.2936,11.3132,11.287,11.3132,142445.0
2018-02-15 12:40:00,17.28,17.28,17.23,17.23,137526.0,11.3132,11.3132,11.2805,11.2805,137526.0
2018-02-15 12:50:00,17.23,17.28,17.23,17.27,162140.0,11.2805,11.3132,11.2805,11.3067,162140.0
2018-02-15 13:00:00,17.27,17.34,17.27,17.32,209883.0,11.3067,11.3525,11.3067,11.3394,209883.0
2018-02-15 13:10:00,17.32,17.33,17.29,17.29,179429.0,11.3394,11.346,11.3198,11.3198,179429.0
2018-02-15 13:20:00,17.3,17.3,17.25,17.26,136772.0,11.3263,11.3263,11.2936,11.3001,136772.0
2018-02-15 13:30:00,17.26,17.26,17.19,17.21,236647.0,11.3001,11.3001,11.2543,11.2674,236647.0
2018-02-15 13:40:00,17.21,17.28,17.21,17.28,158867.0,11.2674,11.3132,11.2674,11.3132,158867.0
2018-02-15 13:50:00,17.28,17.33,17.26,17.31,200548.0,11.3132,11.346,11.3001,11.3329,200548.0
2018-02-15 14:00:00,17.31,17.35,17.29,17.33,162452.0,11.3329,11.3591,11.3198,11.346,162452.0
2018-02-15 14:10:00,17.34,17.36,17.32,17.36,288247.0,11.3525,11.3656,11.3394,11.3656,288247.0
2018-02-15 14:20:00,17.36,17.38,17.35,17.37,472124.0,11.3656,11.3787,11.3591,11.3722,472124.0
2018-02-15 14:30:00,17.36,17.37,17.34,17.36,225904.0,11.3656,11.3722,11.3525,11.3656,225904.0
2018-02-15 14:40:00,17.35,17.37,17.33,17.33,238496.0,11.3591,11.3722,11.346,11.346,238496.0
2018-02-15 14:50:00,17.34,17.35,17.32,17.33,343748.0,11.3525,11.3591,11.3394,11.346,343748.0
2018-02-15 15:00:00,17.33,17.36,17.29,17.3,300689.0,11.346,11.3656,11.3198,11.3263,300689.0
2018-02-15 15:10:00,17.29,17.31,17.26,17.27,386787.0,11.3198,11.3329,11.3001,11.3067,386787.0
2018-02-15 15:20:00,17.27,17.31,17.26,17.27,330598.0,11.3067,11.3329,11.3001,11.3067,330598.0
2018-02-15 15:30:00,17.26,17.28,17.22,17.23,375775.0,11.3001,11.3132,11.274,11.2805,375775.0
2018-02-15 15:40:00,17.23,17.27,17.22,17.27,653926.0,11.2805,11.3067,11.274,11.3067,653926.0
2018-02-15 15:50:00,17.26,17.31,17.26,17.31,955850.0,11.3001,11.3329,11.3001,11.3329,955850.0
2018-02-16 09:30:00,17.26,17.34,17.22,17.28,710639.0,11.3001,11.3525,11.274,11.3132,710639.0
2018-02-16 09:40:00,17.28,17.28,17.1,17.1,302230.0,11.3132,11.3132,11.1954,11.1954,302230.0
2018-02-16 09:50:00,17.1,17.11,17.06,17.1,367865.0,11.1954,11.2019,11.1692,11.1954,367865.0
2018-02-16 10:00:00,17.11,17.12,17.05,17.07,257622.0,11.2019,11.2085,11.1627,11.1757,257622.0
2018-02-16 10:10:00,17.07,17.11,17.01,17.05,556047.0,11.1757,11.2019,11.1365,11.1627,556047.0
2018-02-16 10:20:00,17.05,17.09,17.02,17.02,634429.0,11.1627,11.1888,11.143,11.143,634429.0
2018-02-16 10:30:00,17.01,17.11,17.01,17.07,187403.0,11.1365,11.2019,11.1365,11.1757,187403.0
2018-02-16 10:40:00,17.07,17.13,17.06,17.12,158612.0,11.1757,11.215,11.1692,11.2085,158612.0
2018-02-16 10:50:00,17.12,17.13,17.06,17.07,182802.0,11.2085,11.215,11.1692,11.1757,182802.0
2018-02-16 11:00:00,17.06,17.16,17.06,17.16,256989.0,11.1692,11.2347,11.1692,11.2347,256989.0
2018-02-16 11:10:00,17.15,17.22,17.14,17.21,162295.0,11.2281,11.274,11.2216,11.2674,162295.0
2018-02-16 11:20:00,17.21,17.25,17.18,17.2,177337.0,11.2674,11.2936,11.2478,11.2609,177337.0
2018-02-16 11:30:00,17.2,17.21,17.17,17.18,238680.0,11.2609,11.2674,11.2412,11.2478,238680.0
2018-02-16 11:40:00,17.17,17.23,17.17,17.22,257583.0,11.2412,11.2805,11.2412,11.274,257583.0
2018-02-16 11:50:00,17.23,17.24,17.17,17.22,243073.0,11.2805,11.287,11.2412,11.274,243073.0
2018-02-16 12:00:00,17.22,17.26,17.21,17.23,104010.0,11.274,11.3001,11.2674,11.2805,104010.0
2018-02-16 12:10:00,17.23,17.24,17.16,17.16,238249.0,11.2805,11.287,11.2347,11.2347,238249.0
2018-02-16 12:20:00,17.17,17.17,17.14,17.14,87328.0,11.2412,11.2412,11.2216,11.2216,87328.0
2018-02-16 12:30:00,17.14,17.23,17.14,17.19,205683.0,11.2216,11.2805,11.2216,11.2543,205683.0
2018-02-16 12:40:00,17.19,17.2,17.13,17.13,191382.0,11.2543,11.2609,11.215,11.215,191382.0
2018-02-16 12:50:00,17.14,17.14,17.08,17.11,267319.0,11.2216,11.2216,11.1823,11.2019,267319.0
2018-02-16 13:00:00,17.11,17.12,17.07,17.09,199047.0,11.2019,11.2085,11.1757,11.1888,199047.0
2018-02-16 13:10:00,17.09,17.1,17.06,17.06,107872.0,11.1888,11.1954,11.1692,11.1692,107872.0
2018-02-16 13:20:00,17.07,17.09,17.05,17.07,238527.0,11.1757,11.1888,11.1627,11.1757,238527.0
2018-02-16 13:30:00,17.07,17.1,17.04,17.06,231617.0,11.1757,11.1954,11.1561,11.1692,231617.0
2018-02-16 13:40:00,17.06,17.08,17.03,17.04,134255.0,11.1692,11.1823,11.1496,11.1561,134255.0
2018-02-16 13:50:00,17.04,17.06,17.03,17.05,516976.0,11.1561,11.1692,11.1496,11.1627,516976.0
2018-02-16 14:00:00,17.05,17.06,17.01,17.02,280893.0,11.1627,11.1692,11.1365,11.143,280893.0
2018-02-16 14:10:00,17.02,17.05,16.96,16.99,529162.0,11.143,11.1627,11.1037,11.1234,529162.0
2018-02-16 14:20:00,16.99,17.02,16.97,17.01,344270.0,11.1234,11.143,11.1103,11.1365,344270.0
2018-02-16 14:30:00,17.01,17.04,16.98,17.01,298182.0,11.1365,11.1561,11.1168,11.1365,298182.0
2018-02-16 14:40:00,17.0,17.02,16.97,17.0,286429.0,11.1299,11.143,11.1103,11.1299,286429.0
2018-02-16 14:50:00,17.0,17.03,16.98,17.03,254088.0,11.1299,11.1496,11.1168,11.1496,254088.0
2018-02-16 15:00:00,17.02,17.04,17.02,17.02,373183.0,11.143,11.1561,11.143,11.143,373183.0
2018-02-16 15:10:00,17.03,17.03,16.99,16.99,253331.0,11.1496,11.1496,11.1234,11.1234,253331.0
2018-02-16 15:20:00,17.0,17.02,16.99,17.0,597194.0,11.1299,11.143,11.1234,11.1299,597194.0
2018-02-16 15:30:00,17.0,17.02,16.98,17.01,321535.0,11.1299,11.143,11.1168,11.1365,321535.0
2018-02-16 15:40:00,17.02,17.07,16.99,17.07,889484.0,11.143,11.1757,11.1234,11.1757,889484.0
2018-02-16 15:50:00,17.07,17.08,17.05,17.06,1472807.0,11.1757,11.1823,11.1627,11.1692,1472807.0
2018-02-20 09:30:00,17.05,17.19,17.05,17.13,336640.0,11.1627,11.2543,11.1627,11.215,336640.0
2018-02-20 09:40:00,17.13,17.13,17.0,17.02,389623.0,11.215,11.215,11.1299,11.143,389623.0
2018-02-20 09:50:00,17.01,17.03,16.9,16.94,327490.0,11.1365,11.1496,11.0644,11.0906,327490.0
2018-02-20 10:00:00,16.94,16.96,16.91,16.95,337040.0,11.0906,11.1037,11.071,11.0972,337040.0
2018-02-20 10:10:00,16.95,17.08,16.94,17.07,397540.0,11.0972,11.1823,11.0906,11.1757,397540.0
2018-02-20 10:20:00,17.06,17.09,17.05,17.05,181136.0,11.1692,11.1888,11.1627,11.1627,181136.0
2018-02-20 10:30:00,17.05,17.06,16.95,16.96,395451.0,11.1627,11.1692,11.0972,11.1037,395451.0
2018-02-20 10:40:00,16.95,17.02,16.94,16.99,304456.0,11.0972,11.143,11.0906,11.1234,304456.0
2018-02-20 10:50:00,16.98,17.0,16.96,16.98,105531.0,11.1168,11.1299,11.1037,11.1168,105531.0
2018-02-20 11:00:00,16.98,17.05,16.95,17.04,233637.0,11.1168,11.1627,11.0972,11.1561,233637.0
2018-02-20 11:10:00,17.05,17.05,17.02,17.04,213181.0,11.1627,11.1627,11.143,11.1561,213181.0
2018-02-20 11:20:00,17.03,17.07,17.02,17.07,368644.0,11.1496,11.1757,11.143,11.1757,368644.0
2018-02-20 11:30:00,17.07,17.09,17.03,17.05,150196.0,11.1757,11.1888,11.1496,11.1627,150196.0
2018-02-20 11:40:00,17.05,17.1,17.04,17.07,126525.0,11.1627,11.1954,11.1561,11.1757,126525.0
2018-02-20 11:50:00,17.08,17.09,17.05,17.08,128261.0,11.1823,11.1888,11.1627,11.1823,128261.0
2018-02-20 12:00:00,17.08,17.08,17.03,17.05,380993.0,11.1823,11.1823,11.1496,11.1627,380993.0
2018-02-20 12:10:00,17.05,17.07,17.04,17.05,210407.0,11.1627,11.1757,11.1561,11.1627,210407.0
2018-02-20 12:20:00,17.05,17.06,17.03,17.03,105301.0,11.1627,11.1692,11.1496,11.1496,105301.0
2018-02-20 12:30:00,17.04,17.05,17.02,17.03,111154.0,11.1561,11.1627,11.143,11.1496,111154.0
2018-02-20 12:40:00,17.02,17.05,17.0,17.05,99944.0,11.143,11.1627,11.1299,11.1627,99944.0
2018-02-20 12:50:00,17.05,17.05,17.03,17.05,117877.0,11.1627,11.1627,11.1496,11.1627,117877.0
2018-02-20 13:00:00,17.04,17.06,17.0,17.0,153875.0,11.1561,11.1692,11.1299,11.1299,153875.0
2018-02-20 13:10:00,17.0,17.01,16.99,16.99,176668.0,11.1299,11.1365,11.1234,11.1234,176668.0
2018-02-20 13:20:00,17.0,17.0,16.96,16.98,182331.0,11.1299,11.1299,11.1037,11.1168,182331.0
2018-02-20 13:30:00,16.98,16.99,16.96,16.98,122400.0,11.1168,11.1234,11.1037,11.1168,122400.0
2018-02-20 13:40:00,16.98,17.03,16.98,17.03,156480.0,11.1168,11.1496,11.1168,11.1496,156480.0
2018-02-20 13:50:00,17.03,17.03,17.0,17.03,161394.0,11.1496,11.1496,11.1299,11.1496,161394.0
2018-02-20 14:00:00,17.03,17.04,16.98,16.98,168192.0,11.1496,11.1561,11.1168,11.1168,168192.0
2018-02-20 14:10:00,16.98,16.99,16.95,16.96,260408.0,11.1168,11.1234,11.0972,11.1037,260408.0
2018-02-20 14:20:00,16.96,16.96,16.92,16.93,288597.0,11.1037,11.1037,11.0775,11.0841,288597.0
2018-02-20 14:30:00,16.93,16.99,16.92,16.99,204431.0,11.0841,11.1234,11.0775,11.1234,204431.0
2018-02-20 14:40:00,16.99,17.01,16.98,17.0,208506.0,11.1234,11.1365,11.1168,11.1299,208506.0
2018-02-20 14:50:00,17.0,17.0,16.96,16.96,177990.0,11.1299,11.1299,11.1037,11.1037,177990.0
2018-02-20 15:00:00,16.96,16.99,16.96,16.96,370222.0,11.1037,11.1234,11.1037,11.1037,370222.0
2018-02-20 15:10:00,16.96,16.98,16.93,16.93,384718.0,11.1037,11.1168,11.0841,11.0841,384718.0
2018-02-20 15:20:00,16.93,16.94,16.9,16.93,279258.0,11.0841,11.0906,11.0644,11.0841,279258.0
2018-02-20 15:30:00,16.92,17.0,16.92,16.98,406021.0,11.0775,11.1299,11.0775,11.1168,406021.0
2018-02-20 15:40:00,16.98,17.01,16.95,17.0,403058.0,11.1168,11.1365,11.0972,11.1299,403058.0
2018-02-20 15:50:00,17.0,17.01,16.99,17.0,879714.0,11.1299,11.1365,11.1234,11.1299,879714.0
2018-02-21 09:30:00,16.97,17.06,16.94,16.98,467111.0,11.1103,11.1692,11.0906,11.1168,467111.0
2018-02-21 09:40:00,16.97,16.99,16.95,16.99,211965.0,11.1103,11.1234,11.0972,11.1234,211965.0
2018-02-21 09:50:00,16.99,17.0,16.93,16.98,187955.0,11.1234,11.1299,11.0841,11.1168,187955.0
2018-02-21 10:00:00,16.98,17.01,16.96,17.0,170928.0,11.1168,11.1365,11.1037,11.1299,170928.0
2018-02-21 10:10:00,16.99,17.01,16.93,16.95,115618.0,11.1234,11.1365,11.0841,11.0972,115618.0
2018-02-21 10:20:00,16.95,16.96,16.9,16.91,150391.0,11.0972,11.1037,11.0644,11.071,150391.0
2018-02-21 10:30:00,16.91,16.94,16.9,16.93,175943.0,11.071,11.0906,11.0644,11.0841,175943.0
2018-02-21 10:40:00,16.93,16.97,16.91,16.96,131841.0,11.0841,11.1103,11.071,11.1037,131841.0
2018-02-21 10:50:00,16.97,16.98,16.93,16.95,195181.0,11.1103,11.1168,11.0841,11.0972,195181.0
2018-02-21 11:00:00,16.95,16.98,16.95,16.97,145184.0,11.0972,11.1168,11.0972,11.1103,145184.0
2018-02-21 11:10:00,16.98,16.98,16.94,16.96,229289.0,11.1168,11.1168,11.0906,11.1037,229289.0
2018-02-21 11:20:00,16.97,17.01,16.96,16.99,182466.0,11.1103,11.1365,11.1037,11.1234,182466.0
2018-02-21 11:30:00,17.0,17.0,16.98,16.99,363701.0,11.1299,11.1299,11.1168,11.1234,363701.0
2018-02-21 11:40:00,16.99,17.01,16.98,17.0,134466.0,11.1234,11.1365,11.1168,11.1299,134466.0
2018-02-21 11:50:00,17.0,17.0,16.93,16.94,410271.0,11.1299,11.1299,11.0841,11.0906,410271.0
2018-02-21 12:00:00,16.94,16.95,16.91,16.93,300255.0,11.0906,11.0972,11.071,11.0841,300255.0
2018-02-21 12:10:00,16.92,16.94,16.91,16.93,123352.0,11.0775,11.0906,11.071,11.0841,123352.0
2018-02-21 12:20:00,16.93,16.93,16.9,16.91,87000.0,11.0841,11.0841,11.0644,11.071,87000.0
2018-02-21 12:30:00,16.91,16.93,16.9,16.93,144553.0,11.071,11.0841,11.0644,11.0841,144553.0
2018-02-21 12:40:00,16.93,16.94,16.91,16.93,141657.0,11.0841,11.0906,11.071,11.0841,141657.0
2018-02-21 12:50:00,16.94,16.97,16.93,16.96,89485.0,11.0906,11.1103,11.0841,11.1037,89485.0
2018-02-21 13:00:00,16.96,16.97,16.95,16.96,147482.0,11.1037,11.1103,11.0972,11.1037,147482.0
2018-02-21 13:10:00,16.95,16.97,16.95,16.96,105248.0,11.0972,11.1103,11.0972,11.1037,105248.0
2018-02-21 13:20:00,16.96,16.97,16.92,16.94,172796.0,11.1037,11.1103,11.0775,11.0906,172796.0
2018-02-21 13:30:00,16.94,16.95,16.93,16.93,100908.0,11.0906,11.0972,11.0841,11.0841,100908.0
2018-02-21 13:40:00,16.93,16.96,16.91,16.96,127046.0,11.0841,11.1037,11.071,11.1037,127046.0
2018-02-21 13:50:00,16.96,16.97,16.94,16.97,258425.0,11.1037,11.1103,11.0906,11.1103,258425.0
2018-02-21 14:00:00,16.97,17.04,16.95,17.02,237918.0,11.1103,11.1561,11.0972,11.143,237918.0
2018-02-21 14:10:00,17.03,17.06,17.01,17.03,139490.0,11.1496,11.1692,11.1365,11.1496,139490.0
2018-02-21 14:20:00,17.04,17.06,17.01,17.02,207966.0,11.1561,11.1692,11.1365,11.143,207966.0
2018-02-21 14:30:00,17.02,17.03,16.97,16.97,142071.0,11.143,11.1496,11.1103,11.1103,142071.0
2018-02-21 14:40:00,16.97,16.98,16.91,16.91,179841.0,11.1103,11.1168,11.071,11.071,179841.0
2018-02-21 14:50:00,16.91,16.95,16.89,16.92,268341.0,11.071,11.0972,11.0579,11.0775,268341.0
2018-02-21 15:00:00,16.91,16.93,16.88,16.89,818354.0,11.071,11.0841,11.0514,11.0579,818354.0
2018-02-21 15:10:00,16.89,16.9,16.85,16.89,795327.0,11.0579,11.0644,11.0317,11.0579,795327.0
2018-02-21 15:20:00,16.88,16.9,16.85,16.89,362260.0,11.0514,11.0644,11.0317,11.0579,362260.0
2018-02-21 15:30:00,16.89,16.9,16.85,16.86,477143.0,11.0579,11.0644,11.0317,11.0383,477143.0
2018-02-21 15:40:00,16.86,16.87,16.8,16.8,727947.0,11.0383,11.0448,10.999,10.999,727947.0
2018-02-21 15:50:00,16.8,16.82,16.75,16.75,1718027.0,10.999,11.0121,10.9662,10.9662,1718027.0
2018-02-22 09:30:00,16.84,17.04,16.84,16.99,377374.0,11.0252,11.1561,11.0252,11.1234,377374.0
2018-02-22 09:40:00,16.99,17.01,16.88,16.89,309121.0,11.1234,11.1365,11.0514,11.0579,309121.0
2018-02-22 09:50:00,16.88,16.89,16.79,16.81,327016.0,11.0514,11.0579,10.9924,11.0055,327016.0
2018-02-22 10:00:00,16.81,16.87,16.8,16.84,240653.0,11.0055,11.0448,10.999,11.0252,240653.0
2018-02-22 10:10:00,16.84,16.86,16.8,16.81,191692.0,11.0252,11.0383,10.999,11.0055,191692.0
2018-02-22 10:20:00,16.82,16.82,16.76,16.8,250525.0,11.0121,11.0121,10.9728,10.999,250525.0
2018-02-22 10:30:00,16.8,16.81,16.76,16.78,270322.0,10.999,11.0055,10.9728,10.9859,270322.0
2018-02-22 10:40:00,16.78,16.82,16.76,16.81,177376.0,10.9859,11.0121,10.9728,11.0055,177376.0
2018-02-22 10:50:00,16.81,16.82,16.78,16.79,167839.0,11.0055,11.0121,10.9859,10.9924,167839.0
2018-02-22 11:00:00,16.79,16.88,16.78,16.87,381817.0,10.9924,11.0514,10.9859,11.0448,381817.0
2018-02-22 11:10:00,16.87,16.92,16.86,16.87,220827.0,11.0448,11.0775,11.0383,11.0448,220827.0
2018-02-22 11:20:00,16.88,16.91,16.87,16.88,142910.0,11.0514,11.071,11.0448,11.0514,142910.0
2018-02-22 11:30:00,16.88,16.89,16.85,16.87,112252.0,11.0514,11.0579,11.0317,11.0448,112252.0
2018-02-22 11:40:00,16.86,16.88,16.85,16.87,108248.0,11.0383,11.0514,11.0317,11.0448,108248.0
2018-02-22 11:50:00,16.87,16.87,16.86,16.86,136278.0,11.0448,11.0448,11.0383,11.0383,136278.0
2018-02-22 12:00:00,16.87,16.87,16.83,16.86,362769.0,11.0448,11.0448,11.0186,11.0383,362769.0
2018-02-22 12:10:00,16.85,16.86,16.81,16.83,133676.0,11.0317,11.0383,11.0055,11.0186,133676.0
2018-02-22 12:20:00,16.83,16.88,16.83,16.86,162453.0,11.0186,11.0514,11.0186,11.0383,162453.0
2018-02-22 12:30:00,16.86,16.86,16.82,16.83,50838.0,11.0383,11.0383,11.0121,11.0186,50838.0
2018-02-22 12:40:00,16.84,16.86,16.83,16.84,102056.0,11.0252,11.0383,11.0186,11.0252,102056.0
2018-02-22 12:50:00,16.83,16.85,16.81,16.82,71227.0,11.0186,11.0317,11.0055,11.0121,71227.0
2018-02-22 13:00:00,16.81,16.85,16.81,16.85,83228.0,11.0055,11.0317,11.0055,11.0317,83228.0
2018-02-22 13:10:00,16.84,16.85,16.79,16.8,95449.0,11.0252,11.0317,10.9924,10.999,95449.0
2018-02-22 13:20:00,16.8,16.81,16.77,16.81,208851.0,10.999,11.0055,10.9793,11.0055,208851.0
2018-02-22 13:30:00,16.8,16.81,16.77,16.79,120502.0,10.999,11.0055,10.9793,10.9924,120502.0
2018-02-22 13:40:00,16.79,16.8,16.77,16.77,93072.0,10.9924,10.999,10.9793,10.9793,93072.0
2018-02-22 13:50:00,16.77,16.81,16.76,16.79,184232.0,10.9793,11.0055,10.9728,10.9924,184232.0
2018-02-22 14:00:00,16.78,16.79,16.73,16.74,229981.0,10.9859,10.9924,10.9531,10.9597,229981.0
2018-02-22 14:10:00,16.73,16.76,16.72,16.76,135951.0,10.9531,10.9728,10.9466,10.9728,135951.0
2018-02-22 14:20:00,16.76,16.78,16.72,16.77,191823.0,10.9728,10.9859,10.9466,10.9793,191823.0
2018-02-22 14:30:00,16.77,16.77,16.74,16.75,172875.0,10.9793,10.9793,10.9597,10.9662,172875.0
2018-02-22 14:40:00,16.74,16.77,16.73,16.76,210636.0,10.9597,10.9793,10.9531,10.9728,210636.0
2018-02-22 14:50:00,16.76,16.77,16.72,16.72,172390.0,10.9728,10.9793,10.9466,10.9466,172390.0
2018-02-22 15:00:00,16.72,16.74,16.69,16.69,227331.0,10.9466,10.9597,10.927,10.927,227331.0
2018-02-22 15:10:00,16.7,16.72,16.68,16.7,245437.0,10.9335,10.9466,10.9204,10.9335,245437.0
2018-02-22 15:20:00,16.7,16.71,16.68,16.7,615015.0,10.9335,10.9401,10.9204,10.9335,615015.0
2018-02-22 15:30:00,16.7,16.7,16.62,16.66,500685.0,10.9335,10.9335,10.8811,10.9073,500685.0
2018-02-22 15:40:00,16.65,16.67,16.6,16.64,457126.0,10.9008,10.9139,10.868,10.8942,457126.0
2018-02-22 15:50:00,16.64,16.67,16.63,16.66,982268.0,10.8942,10.9139,10.8877,10.9073,982268.0
2018-02-23 09:30:00,16.7,16.72,16.64,16.66,280051.0,10.9335,10.9466,10.8942,10.9073,280051.0
2018-02-23 09:40:00,16.67,16.74,16.66,16.69,250675.0,10.9139,10.9597,10.9073,10.927,250675.0
2018-02-23 09:50:00,16.69,16.76,16.68,16.76,161927.0,10.927,10.9728,10.9204,10.9728,161927.0
2018-02-23 10:00:00,16.76,16.78,16.72,16.75,154991.0,10.9728,10.9859,10.9466,10.9662,154991.0
2018-02-23 10:10:00,16.75,16.77,16.73,16.75,106442.0,10.9662,10.9793,10.9531,10.9662,106442.0
2018-02-23 10:20:00,16.75,16.79,16.73,16.79,105370.0,10.9662,10.9924,10.9531,10.9924,105370.0
2018-02-23 10:30:00,16.79,16.84,16.76,16.81,248024.0,10.9924,11.0252,10.9728,11.0055,248024.0
2018-02-23 10:40:00,16.8,16.86,16.8,16.82,251316.0,10.999,11.0383,10.999,11.0121,251316.0
2018-02-23 10:50:00,16.82,16.86,16.81,16.81,238069.0,11.0121,11.0383,11.0055,11.0055,238069.0
2018-02-23 11:00:00,16.81,16.83,16.79,16.8,213984.0,11.0055,11.0186,10.9924,10.999,213984.0
2018-02-23 11:10:00,16.8,16.81,16.75,16.76,234573.0,10.999,11.0055,10.9662,10.9728,234573.0
2018-02-23 11:20:00,16.76,16.8,16.75,16.8,133984.0,10.9728,10.999,10.9662,10.999,133984.0
2018-02-23 11:30:00,16.8,16.86,16.79,16.86,117203.0,10.999,11.0383,10.9924,11.0383,117203.0
2018-02-23 11:40:00,16.86,16.92,16.85,16.91,322921.0,11.0383,11.0775,11.0317,11.071,322921.0
2018-02-23 11:50:00,16.91,16.96,16.9,16.92,336890.0,11.071,11.1037,11.0644,11.0775,336890.0
2018-02-23 12:00:00,16.92,16.92,16.87,16.88,129415.0,11.0775,11.0775,11.0448,11.0514,129415.0
2018-02-23 12:10:00,16.87,16.9,16.87,16.9,225747.0,11.0448,11.0644,11.0448,11.0644,225747.0
2018-02-23 12:20:00,16.9,16.91,16.86,16.87,152366.0,11.0644,11.071,11.0383,11.0448,152366.0
2018-02-23 12:30:00,16.87,16.88,16.86,16.87,80985.0,11.0448,11.0514,11.0383,11.0448,80985.0
2018-02-23 12:40:00,16.87,16.88,16.85,16.87,97328.0,11.0448,11.0514,11.0317,11.0448,97328.0
2018-02-23 12:50:00,16.88,16.89,16.85,16.85,94290.0,11.0514,11.0579,11.0317,11.0317,94290.0
2018-02-23 13:00:00,16.86,16.86,16.83,16.85,268697.0,11.0383,11.0383,11.0186,11.0317,268697.0
2018-02-23 13:10:00,16.85,16.87,16.83,16.87,155637.0,11.0317,11.0448,11.0186,11.0448,155637.0
2018-02-23 13:20:00,16.87,16.87,16.85,16.86,97097.0,11.0448,11.0448,11.0317,11.0383,97097.0
2018-02-23 13:30:00,16.86,16.89,16.85,16.88,210669.0,11.0383,11.0579,11.0317,11.0514,210669.0
2018-02-23 13:40:00,16.89,16.9,16.88,16.89,121337.0,11.0579,11.0644,11.0514,11.0579,121337.0
2018-02-23 13:50:00,16.89,16.91,16.87,16.91,200691.0,11.0579,11.071,11.0448,11.071,200691.0
2018-02-23 14:00:00,16.91,16.91,16.87,16.88,122170.0,11.071,11.071,11.0448,11.0514,122170.0
2018-02-23 14:10:00,16.89,16.89,16.87,16.88,89495.0,11.0579,11.0579,11.0448,11.0514,89495.0
2018-02-23 14:20:00,16.88,16.94,16.88,16.94,179772.0,11.0514,11.0906,11.0514,11.0906,179772.0
2018-02-23 14:30:00,16.94,16.96,16.93,16.96,155269.0,11.0906,11.1037,11.0841,11.1037,155269.0
2018-02-23 14:40:00,16.96,17.0,16.95,17.0,249902.0,11.1037,11.1299,11.0972,11.1299,249902.0
2018-02-23 14:50:00,17.0,17.01,16.96,16.96,188261.0,11.1299,11.1365,11.1037,11.1037,188261.0
2018-02-23 15:00:00,16.96,17.0,16.96,16.99,224954.0,11.1037,11.1299,11.1037,11.1234,224954.0
2018-02-23 15:10:00,16.99,17.0,16.95,16.98,168213.0,11.1234,11.1299,11.0972,11.1168,168213.0
2018-02-23 15:20:00,16.98,17.0,16.96,16.98,238638.0,11.1168,11.1299,11.1037,11.1168,238638.0
2018-02-23 15:30:00,16.99,16.99,16.95,16.96,304214.0,11.1234,11.1234,11.0972,11.1037,304214.0
2018-02-23 15:40:00,16.96,16.99,16.96,16.98,535523.0,11.1037,11.1234,11.1037,11.1168,535523.0
2018-02-23 15:50:00,16.97,17.03,16.97,17.01,1251139.0,11.1103,11.1496,11.1103,11.1365,1251139.0
2018-02-26 09:30:00,17.06,17.06,16.95,16.98,308881.0,11.1692,11.1692,11.0972,11.1168,308881.0
2018-02-26 09:40:00,16.98,16.99,16.86,16.88,288047.0,11.1168,11.1234,11.0383,11.0514,288047.0
2018-02-26 09:50:00,16.87,16.89,16.8,16.83,157998.0,11.0448,11.0579,10.999,11.0186,157998.0
2018-02-26 10:00:00,16.82,16.83,16.76,16.77,263013.0,11.0121,11.0186,10.9728,10.9793,263013.0
2018-02-26 10:10:00,16.78,16.84,16.76,16.84,217096.0,10.9859,11.0252,10.9728,11.0252,217096.0
2018-02-26 10:20:00,16.84,16.85,16.8,16.81,211672.0,11.0252,11.0317,10.999,11.0055,211672.0
2018-02-26 10:30:00,16.8,16.86,16.8,16.85,208480.0,10.999,11.0383,10.999,11.0317,208480.0
2018-02-26 10:40:00,16.85,16.88,16.84,16.86,188841.0,11.0317,11.0514,11.0252,11.0383,188841.0
2018-02-26 10:50:00,16.86,16.9,16.84,16.9,182534.0,11.0383,11.0644,11.0252,11.0644,182534.0
2018-02-26 11:00:00,16.89,16.96,16.89,16.92,341073.0,11.0579,11.1037,11.0579,11.0775,341073.0
2018-02-26 11:10:00,16.93,16.97,16.92,16.94,174634.0,11.0841,11.1103,11.0775,11.0906,174634.0
2018-02-26 11:20:00,16.94,16.94,16.89,16.92,123703.0,11.0906,11.0906,11.0579,11.0775,123703.0
2018-02-26 11:30:00,16.91,16.92,16.87,16.89,106768.0,11.071,11.0775,11.0448,11.0579,106768.0
2018-02-26 11:40:00,16.9,16.92,16.89,16.91,105709.0,11.0644,11.0775,11.0579,11.071,105709.0
2018-02-26 11:50:00,16.92,16.92,16.88,16.89,106365.0,11.0775,11.0775,11.0514,11.0579,106365.0
2018-02-26 12:00:00,16.89,16.93,16.87,16.92,137976.0,11.0579,11.0841,11.0448,11.0775,137976.0
2018-02-26 12:10:00,16.93,16.97,16.92,16.96,106994.0,11.0841,11.1103,11.0775,11.1037,106994.0
2018-02-26 12:20:00,16.95,16.95,16.91,16.92,110266.0,11.0972,11.0972,11.071,11.0775,110266.0
2018-02-26 12:30:00,16.93,16.93,16.89,16.9,115129.0,11.0841,11.0841,11.0579,11.0644,115129.0
2018-02-26 12:40:00,16.9,16.94,16.89,16.94,104605.0,11.0644,11.0906,11.0579,11.0906,104605.0
2018-02-26 12:50:00,16.94,16.96,16.93,16.96,112490.0,11.0906,11.1037,11.0841,11.1037,112490.0
2018-02-26 13:00:00,16.95,16.96,16.92,16.94,136270.0,11.0972,11.1037,11.0775,11.0906,136270.0
2018-02-26 13:10:00,16.94,16.94,16.91,16.93,84167.0,11.0906,11.0906,11.071,11.0841,84167.0
2018-02-26 13:20:00,16.93,16.93,16.91,16.93,87917.0,11.0841,11.0841,11.071,11.0841,87917.0
2018-02-26 13:30:00,16.93,16.94,16.91,16.92,284984.0,11.0841,11.0906,11.071,11.0775,284984.0
2018-02-26 13:40:00,16.92,16.94,16.92,16.93,90866.0,11.0775,11.0906,11.0775,11.0841,90866.0
2018-02-26 13:50:00,16.93,16.96,16.92,16.95,195830.0,11.0841,11.1037,11.0775,11.0972,195830.0
2018-02-26 14:00:00,16.96,16.97,16.95,16.96,89309.0,11.1037,11.1103,11.0972,11.1037,89309.0
2018-02-26 14:10:00,16.97,16.97,16.94,16.95,124843.0,11.1103,11.1103,11.0906,11.0972,124843.0
2018-02-26 14:20:00,16.95,16.96,16.94,16.95,130502.0,11.0972,11.1037,11.0906,11.0972,130502.0
2018-02-26 14:30:00,16.94,16.96,16.94,16.96,167497.0,11.0906,11.1037,11.0906,11.1037,167497.0
2018-02-26 14:40:00,16.96,16.96,16.93,16.95,188240.0,11.1037,11.1037,11.0841,11.0972,188240.0
2018-02-26 14:50:00,16.95,16.97,16.94,16.96,177892.0,11.0972,11.1103,11.0906,11.1037,177892.0
2018-02-26 15:00:00,16.96,17.0,16.95,17.0,188582.0,11.1037,11.1299,11.0972,11.1299,188582.0
2018-02-26 15:10:00,17.0,17.0,16.98,16.99,225861.0,11.1299,11.1299,11.1168,11.1234,225861.0
2018-02-26 15:20:00,16.99,17.0,16.97,16.98,348753.0,11.1234,11.1299,11.1103,11.1168,348753.0
2018-02-26 15:30:00,16.98,16.99,16.95,16.96,423534.0,11.1168,11.1234,11.0972,11.1037,423534.0
2018-02-26 15:40:00,16.96,16.96,16.94,16.94,417865.0,11.1037,11.1037,11.0906,11.0906,417865.0
2018-02-26 15:50:00,16.94,16.96,16.91,16.92,1556893.0,11.0906,11.1037,11.071,11.0775,1556893.0
2018-02-27 09:30:00,16.93,16.96,16.88,16.92,531184.0,11.0841,11.1037,11.0514,11.0775,531184.0
2018-02-27 09:40:00,16.92,16.93,16.88,16.91,285173.0,11.0775,11.0841,11.0514,11.071,285173.0
2018-02-27 09:50:00,16.92,16.93,16.86,16.89,209755.0,11.0775,11.0841,11.0383,11.0579,209755.0
2018-02-27 10:00:00,16.88,16.9,16.85,16.88,261070.0,11.0514,11.0644,11.0317,11.0514,261070.0
2018-02-27 10:10:00,16.87,16.9,16.87,16.89,259774.0,11.0448,11.0644,11.0448,11.0579,259774.0
2018-02-27 10:20:00,16.89,16.9,16.85,16.85,208239.0,11.0579,11.0644,11.0317,11.0317,208239.0
2018-02-27 10:30:00,16.86,16.87,16.77,16.78,416707.0,11.0383,11.0448,10.9793,10.9859,416707.0
2018-02-27 10:40:00,16.77,16.82,16.77,16.8,178958.0,10.9793,11.0121,10.9793,10.999,178958.0
2018-02-27 10:50:00,16.8,16.82,16.77,16.79,129251.0,10.999,11.0121,10.9793,10.9924,129251.0
2018-02-27 11:00:00,16.79,16.82,16.77,16.8,143531.0,10.9924,11.0121,10.9793,10.999,143531.0
2018-02-27 11:10:00,16.81,16.83,16.78,16.79,140214.0,11.0055,11.0186,10.9859,10.9924,140214.0
2018-02-27 11:20:00,16.79,16.79,16.75,16.78,239415.0,10.9924,10.9924,10.9662,10.9859,239415.0
2018-02-27 11:30:00,16.78,16.83,16.76,16.76,247034.0,10.9859,11.0186,10.9728,10.9728,247034.0
2018-02-27 11:40:00,16.77,16.83,16.76,16.81,275427.0,10.9793,11.0186,10.9728,11.0055,275427.0
2018-02-27 11:50:00,16.82,16.83,16.79,16.8,121831.0,11.0121,11.0186,10.9924,10.999,121831.0
2018-02-27 12:00:00,16.8,16.83,16.79,16.81,150685.0,10.999,11.0186,10.9924,11.0055,150685.0
2018-02-27 12:10:00,16.82,16.83,16.79,16.81,114921.0,11.0121,11.0186,10.9924,11.0055,114921.0
2018-02-27 12:20:00,16.82,16.83,16.78,16.82,260485.0,11.0121,11.0186,10.9859,11.0121,260485.0
2018-02-27 12:30:00,16.82,16.87,16.82,16.86,144370.0,11.0121,11.0448,11.0121,11.0383,144370.0
2018-02-27 12:40:00,16.86,16.88,16.84,16.88,156224.0,11.0383,11.0514,11.0252,11.0514,156224.0
2018-02-27 12:50:00,16.88,16.92,16.87,16.91,128860.0,11.0514,11.0775,11.0448,11.071,128860.0
2018-02-27 13:00:00,16.91,16.92,16.88,16.89,146922.0,11.071,11.0775,11.0514,11.0579,146922.0
2018-02-27 13:10:00,16.89,16.9,16.86,16.89,133618.0,11.0579,11.0644,11.0383,11.0579,133618.0
2018-02-27 13:20:00,16.89,16.9,16.85,16.89,246723.0,11.0579,11.0644,11.0317,11.0579,246723.0
2018-02-27 13:30:00,16.89,16.89,16.86,16.86,119037.0,11.0579,11.0579,11.0383,11.0383,119037.0
2018-02-27 13:40:00,16.86,16.89,16.83,16.84,187284.0,11.0383,11.0579,11.0186,11.0252,187284.0
2018-02-27 13:50:00,16.84,16.85,16.8,16.83,266190.0,11.0252,11.0317,10.999,11.0186,266190.0
2018-02-27 14:00:00,16.82,16.84,16.78,16.8,140170.0,11.0121,11.0252,10.9859,10.999,140170.0
2018-02-27 14:10:00,16.81,16.81,16.78,16.8,114450.0,11.0055,11.0055,10.9859,10.999,114450.0
2018-02-27 14:20:00,16.8,16.82,16.78,16.82,98733.0,10.999,11.0121,10.9859,11.0121,98733.0
2018-02-27 14:30:00,16.82,16.84,16.79,16.82,143475.0,11.0121,11.0252,10.9924,11.0121,143475.0
2018-02-27 14:40:00,16.82,16.83,16.78,16.78,142270.0,11.0121,11.0186,10.9859,10.9859,142270.0
2018-02-27 14:50:00,16.79,16.82,16.78,16.8,127129.0,10.9924,11.0121,10.9859,10.999,127129.0
2018-02-27 15:00:00,16.8,16.81,16.76,16.77,155697.0,10.999,11.0055,10.9728,10.9793,155697.0
2018-02-27 15:10:00,16.77,16.78,16.73,16.73,305610.0,10.9793,10.9859,10.9531,10.9531,305610.0
2018-02-27 15:20:00,16.73,16.75,16.7,16.71,252249.0,10.9531,10.9662,10.9335,10.9401,252249.0
2018-02-27 15:30:00,16.71,16.74,16.67,16.67,412848.0,10.9401,10.9597,10.9139,10.9139,412848.0
2018-02-27 15:40:00,16.67,16.71,16.66,16.71,442502.0,10.9139,10.9401,10.9073,10.9401,442502.0
2018-02-27 15:50:00,16.71,16.71,16.65,16.65,929655.0,10.9401,10.9401,10.9008,10.9008,929655.0
2018-02-28 09:30:00,16.75,16.76,16.64,16.71,312933.0,10.9662,10.9728,10.8942,10.9401,312933.0
2018-02-28 09:40:00,16.71,16.73,16.69,16.69,387674.0,10.9401,10.9531,10.927,10.927,387674.0
2018-02-28 09:50:00,16.7,16.7,16.66,16.68,356652.0,10.9335,10.9335,10.9073,10.9204,356652.0
2018-02-28 10:00:00,16.67,16.69,16.62,16.62,147327.0,10.9139,10.927,10.8811,10.8811,147327.0
2018-02-28 10:10:00,16.62,16.66,16.61,16.65,238324.0,10.8811,10.9073,10.8746,10.9008,238324.0
2018-02-28 10:20:00,16.64,16.7,16.62,16.68,119468.0,10.8942,10.9335,10.8811,10.9204,119468.0
2018-02-28 10:30:00,16.67,16.68,16.58,16.59,379774.0,10.9139,10.9204,10.8549,10.8615,379774.0
2018-02-28 10:40:00,16.58,16.6,16.54,16.57,260728.0,10.8549,10.868,10.8288,10.8484,260728.0
2018-02-28 10:50:00,16.57,16.58,16.51,16.52,202978.0,10.8484,10.8549,10.8091,10.8157,202978.0
2018-02-28 11:00:00,16.53,16.53,16.5,16.5,156612.0,10.8222,10.8222,10.8026,10.8026,156612.0
2018-02-28 11:10:00,16.5,16.51,16.48,16.5,362875.0,10.8026,10.8091,10.7895,10.8026,362875.0
2018-02-28 11:20:00,16.5,16.51,16.48,16.48,137841.0,10.8026,10.8091,10.7895,10.7895,137841.0
2018-02-28 11:30:00,16.48,16.51,16.48,16.51,241036.0,10.7895,10.8091,10.7895,10.8091,241036.0
2018-02-28 11:40:00,16.5,16.53,16.49,16.52,348990.0,10.8026,10.8222,10.796,10.8157,348990.0
2018-02-28 11:50:00,16.52,16.57,16.51,16.57,115341.0,10.8157,10.8484,10.8091,10.8484,115341.0
2018-02-28 12:00:00,16.57,16.57,16.54,16.57,171902.0,10.8484,10.8484,10.8288,10.8484,171902.0
2018-02-28 12:10:00,16.56,16.57,16.54,16.55,167677.0,10.8418,10.8484,10.8288,10.8353,167677.0
2018-02-28 12:20:00,16.55,16.56,16.52,16.52,155229.0,10.8353,10.8418,10.8157,10.8157,155229.0
2018-02-28 12:30:00,16.52,16.56,16.51,16.55,124243.0,10.8157,10.8418,10.8091,10.8353,124243.0
2018-02-28 12:40:00,16.55,16.59,16.53,16.58,192975.0,10.8353,10.8615,10.8222,10.8549,192975.0
2018-02-28 12:50:00,16.59,16.59,16.56,16.57,220696.0,10.8615,10.8615,10.8418,10.8484,220696.0
2018-02-28 13:00:00,16.57,16.58,16.52,16.52,161187.0,10.8484,10.8549,10.8157,10.8157,161187.0
2018-02-28 13:10:00,16.52,16.54,16.5,16.53,136461.0,10.8157,10.8288,10.8026,10.8222,136461.0
2018-02-28 13:20:00,16.53,16.54,16.52,16.54,248498.0,10.8222,10.8288,10.8157,10.8288,248498.0
2018-02-28 13:30:00,16.54,16.55,16.5,16.51,159236.0,10.8288,10.8353,10.8026,10.8091,159236.0
2018-02-28 13:40:00,16.51,16.54,16.49,16.5,284056.0,10.8091,10.8288,10.796,10.8026,284056.0
2018-02-28 13:50:00,16.5,16.56,16.49,16.55,222117.0,10.8026,10.8418,10.796,10.8353,222117.0
2018-02-28 14:00:00,16.54,16.58,16.52,16.53,119852.0,10.8288,10.8549,10.8157,10.8222,119852.0
2018-02-28 14:10:00,16.53,16.53,16.49,16.49,137479.0,10.8222,10.8222,10.796,10.796,137479.0
2018-02-28 14:20:00,16.5,16.5,16.45,16.45,193890.0,10.8026,10.8026,10.7698,10.7698,193890.0
2018-02-28 14:30:00,16.46,16.46,16.39,16.39,211420.0,10.7764,10.7764,10.7305,10.7305,211420.0
2018-02-28 14:40:00,16.39,16.4,16.36,16.36,223935.0,10.7305,10.7371,10.7109,10.7109,223935.0
2018-02-28 14:50:00,16.37,16.38,16.35,16.36,206095.0,10.7175,10.724,10.7044,10.7109,206095.0
2018-02-28 15:00:00,16.37,16.39,16.35,16.39,243830.0,10.7175,10.7305,10.7044,10.7305,243830.0
2018-02-28 15:10:00,16.38,16.39,16.32,16.32,201269.0,10.724,10.7305,10.6847,10.6847,201269.0
2018-02-28 15:20:00,16.32,16.33,16.25,16.28,283178.0,10.6847,10.6913,10.6389,10.6585,283178.0
2018-02-28 15:30:00,16.28,16.32,16.26,16.3,309103.0,10.6585,10.6847,10.6454,10.6716,309103.0
2018-02-28 15:40:00,16.31,16.31,16.22,16.23,726291.0,10.6782,10.6782,10.6193,10.6258,726291.0
2018-02-28 15:50:00,16.22,16.22,16.19,16.19,1676802.0,10.6193,10.6193,10.5996,10.5996,1676802.0
2018-03-01 09:30:00,16.18,16.26,16.13,16.16,487869.0,10.5931,10.6454,10.5603,10.58,487869.0
2018-03-01 09:40:00,16.15,16.22,16.13,16.18,258515.0,10.5734,10.6193,10.5603,10.5931,258515.0
2018-03-01 09:50:00,16.19,16.21,16.11,16.14,284149.0,10.5996,10.6127,10.5472,10.5669,284149.0
2018-03-01 10:00:00,16.14,16.19,16.12,16.19,260830.0,10.5669,10.5996,10.5538,10.5996,260830.0
2018-03-01 10:10:00,16.18,16.24,16.15,16.2,212169.0,10.5931,10.6323,10.5734,10.6062,212169.0
2018-03-01 10:20:00,16.21,16.21,16.16,16.2,143249.0,10.6127,10.6127,10.58,10.6062,143249.0
2018-03-01 10:30:00,16.2,16.29,16.2,16.25,250651.0,10.6062,10.6651,10.6062,10.6389,250651.0
2018-03-01 10:40:00,16.25,16.26,16.18,16.2,276578.0,10.6389,10.6454,10.5931,10.6062,276578.0
2018-03-01 10:50:00,16.2,16.2,16.15,16.18,172706.0,10.6062,10.6062,10.5734,10.5931,172706.0
2018-03-01 11:00:00,16.18,16.21,16.13,16.15,357907.0,10.5931,10.6127,10.5603,10.5734,357907.0
2018-03-01 11:10:00,16.14,16.16,16.11,16.16,184768.0,10.5669,10.58,10.5472,10.58,184768.0
2018-03-01 11:20:00,16.15,16.16,16.07,16.1,252594.0,10.5734,10.58,10.521,10.5407,252594.0
2018-03-01 11:30:00,16.1,16.13,16.09,16.12,448439.0,10.5407,10.5603,10.5341,10.5538,448439.0
2018-03-01 11:40:00,16.12,16.2,16.11,16.18,283494.0,10.5538,10.6062,10.5472,10.5931,283494.0
2018-03-01 11:50:00,16.18,16.24,16.17,16.19,505532.0,10.5931,10.6323,10.5865,10.5996,505532.0
2018-03-01 12:00:00,16.19,16.21,16.17,16.19,268620.0,10.5996,10.6127,10.5865,10.5996,268620.0
2018-03-01 12:10:00,16.19,16.21,16.15,16.18,517753.0,10.5996,10.6127,10.5734,10.5931,517753.0
2018-03-01 12:20:00,16.17,16.19,16.15,16.18,230395.0,10.5865,10.5996,10.5734,10.5931,230395.0
2018-03-01 12:30:00,16.18,16.2,16.14,16.2,165812.0,10.5931,10.6062,10.5669,10.6062,165812.0
2018-03-01 12:40:00,16.2,16.2,16.16,16.19,211053.0,10.6062,10.6062,10.58,10.5996,211053.0
2018-03-01 12:50:00,16.19,16.19,16.12,16.13,205225.0,10.5996,10.5996,10.5538,10.5603,205225.0
2018-03-01 13:00:00,16.12,16.13,16.06,16.06,261984.0,10.5538,10.5603,10.5145,10.5145,261984.0
2018-03-01 13:10:00,16.07,16.09,16.05,16.07,254981.0,10.521,10.5341,10.508,10.521,254981.0
2018-03-01 13:20:00,16.07,16.1,16.06,16.09,197130.0,10.521,10.5407,10.5145,10.5341,197130.0
2018-03-01 13:30:00,16.09,16.11,16.07,16.1,213345.0,10.5341,10.5472,10.521,10.5407,213345.0
2018-03-01 13:40:00,16.09,16.1,16.04,16.07,242373.0,10.5341,10.5407,10.5014,10.521,242373.0
2018-03-01 13:50:00,16.07,16.09,16.02,16.04,404927.0,10.521,10.5341,10.4883,10.5014,404927.0
2018-03-01 14:00:00,16.04,16.04,15.96,15.98,606063.0,10.5014,10.5014,10.449,10.4621,606063.0
2018-03-01 14:10:00,15.99,16.03,15.96,16.03,229353.0,10.4687,10.4949,10.449,10.4949,229353.0
2018-03-01 14:20:00,16.03,16.1,16.02,16.1,465805.0,10.4949,10.5407,10.4883,10.5407,465805.0
2018-03-01 14:30:00,16.09,16.12,16.08,16.11,317341.0,10.5341,10.5538,10.5276,10.5472,317341.0
2018-03-01 14:40:00,16.11,16.18,16.11,16.14,299676.0,10.5472,10.5931,10.5472,10.5669,299676.0
2018-03-01 14:50:00,16.15,16.16,16.13,16.16,202708.0,10.5734,10.58,10.5603,10.58,202708.0
2018-03-01 15:00:00,16.16,16.16,16.09,16.14,302384.0,10.58,10.58,10.5341,10.5669,302384.0
2018-03-01 15:10:00,16.13,16.2,16.13,16.2,390612.0,10.5603,10.6062,10.5603,10.6062,390612.0
2018-03-01 15:20:00,16.2,16.21,16.15,16.18,348271.0,10.6062,10.6127,10.5734,10.5931,348271.0
2018-03-01 15:30:00,16.17,16.2,16.14,16.16,439998.0,10.5865,10.6062,10.5669,10.58,439998.0
2018-03-01 15:40:00,16.15,16.21,16.14,16.21,636302.0,10.5734,10.6127,10.5669,10.6127,636302.0
2018-03-01 15:50:00,16.21,16.25,16.2,16.21,1209231.0,10.6127,10.6389,10.6062,10.6127,1209231.0
2018-03-02 09:30:00,16.12,16.18,16.02,16.04,395470.0,10.5538,10.5931,10.4883,10.5014,395470.0
2018-03-02 09:40:00,16.03,16.04,15.97,15.98,201503.0,10.4949,10.5014,10.4556,10.4621,201503.0
2018-03-02 09:50:00,15.98,15.99,15.93,15.98,408640.0,10.4621,10.4687,10.4294,10.4621,408640.0
2018-03-02 10:00:00,15.98,15.98,15.92,15.95,278033.0,10.4621,10.4621,10.4228,10.4425,278033.0
2018-03-02 10:10:00,15.94,15.94,15.89,15.9,190624.0,10.4359,10.4359,10.4032,10.4097,190624.0
2018-03-02 10:20:00,15.9,15.91,15.86,15.87,268903.0,10.4097,10.4163,10.3836,10.3901,268903.0
2018-03-02 10:30:00,15.88,15.91,15.86,15.9,383320.0,10.3967,10.4163,10.3836,10.4097,383320.0
2018-03-02 10:40:00,15.9,15.93,15.9,15.93,353908.0,10.4097,10.4294,10.4097,10.4294,353908.0
2018-03-02 10:50:00,15.92,15.93,15.9,15.91,219835.0,10.4228,10.4294,10.4097,10.4163,219835.0
2018-03-02 11:00:00,15.9,15.93,15.9,15.93,155181.0,10.4097,10.4294,10.4097,10.4294,155181.0
2018-03-02 11:10:00,15.92,15.99,15.92,15.96,345808.0,10.4228,10.4687,10.4228,10.449,345808.0
2018-03-02 11:20:00,15.96,16.0,15.95,15.99,259998.0,10.449,10.4752,10.4425,10.4687,259998.0
2018-03-02 11:30:00,15.99,16.03,15.98,16.03,311345.0,10.4687,10.4949,10.4621,10.4949,311345.0
2018-03-02 11:40:00,16.03,16.09,16.03,16.07,265067.0,10.4949,10.5341,10.4949,10.521,265067.0
2018-03-02 11:50:00,16.07,16.1,16.06,16.09,262305.0,10.521,10.5407,10.5145,10.5341,262305.0
2018-03-02 12:00:00,16.09,16.1,16.06,16.07,267081.0,10.5341,10.5407,10.5145,10.521,267081.0
2018-03-02 12:10:00,16.08,16.08,16.03,16.04,219862.0,10.5276,10.5276,10.4949,10.5014,219862.0
2018-03-02 12:20:00,16.04,16.06,16.02,16.05,253082.0,10.5014,10.5145,10.4883,10.508,253082.0
2018-03-02 12:30:00,16.05,16.08,16.03,16.06,233770.0,10.508,10.5276,10.4949,10.5145,233770.0
2018-03-02 12:40:00,16.05,16.09,16.05,16.08,127824.0,10.508,10.5341,10.508,10.5276,127824.0
2018-03-02 12:50:00,16.09,16.11,16.07,16.08,121426.0,10.5341,10.5472,10.521,10.5276,121426.0
2018-03-02 13:00:00,16.08,16.1,16.06,16.07,109913.0,10.5276,10.5407,10.5145,10.521,109913.0
2018-03-02 13:10:00,16.07,16.08,16.03,16.05,108079.0,10.521,10.5276,10.4949,10.508,108079.0
2018-03-02 13:20:00,16.05,16.06,16.03,16.04,90765.0,10.508,10.5145,10.4949,10.5014,90765.0
2018-03-02 13:30:00,16.03,16.05,16.01,16.04,99912.0,10.4949,10.508,10.4818,10.5014,99912.0
2018-03-02 13:40:00,16.03,16.05,16.01,16.05,532329.0,10.4949,10.508,10.4818,10.508,532329.0
2018-03-02 13:50:00,16.05,16.06,16.02,16.03,133835.0,10.508,10.5145,10.4883,10.4949,133835.0
2018-03-02 14:00:00,16.03,16.06,16.02,16.05,105250.0,10.4949,10.5145,10.4883,10.508,105250.0
2018-03-02 14:10:00,16.05,16.08,16.04,16.05,99516.0,10.508,10.5276,10.5014,10.508,99516.0
2018-03-02 14:20:00,16.04,16.07,16.04,16.04,138742.0,10.5014,10.521,10.5014,10.5014,138742.0
2018-03-02 14:30:00,16.04,16.07,16.04,16.07,146835.0,10.5014,10.521,10.5014,10.521,146835.0
2018-03-02 14:40:00,16.07,16.07,16.03,16.03,186727.0,10.521,10.521,10.4949,10.4949,186727.0
2018-03-02 14:50:00,16.03,16.04,16.0,16.0,190393.0,10.4949,10.5014,10.4752,10.4752,190393.0
2018-03-02 15:00:00,16.0,16.01,15.97,15.99,424763.0,10.4752,10.4818,10.4556,10.4687,424763.0
2018-03-02 15:10:00,16.0,16.01,15.98,16.0,342304.0,10.4752,10.4818,10.4621,10.4752,342304.0
2018-03-02 15:20:00,16.0,16.01,15.99,16.0,538541.0,10.4752,10.4818,10.4687,10.4752,538541.0
2018-03-02 15:30:00,16.0,16.07,15.99,16.06,326713.0,10.4752,10.521,10.4687,10.5145,326713.0
2018-03-02 15:40:00,16.05,16.12,16.05,16.11,448346.0,10.508,10.5538,10.508,10.5472,448346.0
2018-03-02 15:50:00,16.11,16.14,16.1,16.1,841748.0,10.5472,10.5669,10.5407,10.5407,841748.0
2018-03-05 09:30:00,16.03,16.12,15.95,16.08,629559.0,10.4949,10.5538,10.4425,10.5276,629559.0
2018-03-05 09:40:00,16.09,16.1,16.03,16.05,422094.0,10.5341,10.5407,10.4949,10.508,422094.0
2018-03-05 09:50:00,16.05,16.09,16.02,16.08,236275.0,10.508,10.5341,10.4883,10.5276,236275.0
2018-03-05 10:00:00,16.08,16.09,16.02,16.02,202778.0,10.5276,10.5341,10.4883,10.4883,202778.0
2018-03-05 10:10:00,16.02,16.03,15.99,16.0,247050.0,10.4883,10.4949,10.4687,10.4752,247050.0
2018-03-05 10:20:00,16.0,16.07,16.0,16.04,384599.0,10.4752,10.521,10.4752,10.5014,384599.0
2018-03-05 10:30:00,16.05,16.07,16.0,16.07,214154.0,10.508,10.521,10.4752,10.521,214154.0
2018-03-05 10:40:00,16.07,16.08,16.05,16.07,311058.0,10.521,10.5276,10.508,10.521,311058.0
2018-03-05 10:50:00,16.08,16.15,16.07,16.14,476566.0,10.5276,10.5734,10.521,10.5669,476566.0
2018-03-05 11:00:00,16.14,16.16,16.1,16.14,376469.0,10.5669,10.58,10.5407,10.5669,376469.0
2018-03-05 11:10:00,16.14,16.2,16.11,16.2,624970.0,10.5669,10.6062,10.5472,10.6062,624970.0
2018-03-05 11:20:00,16.19,16.24,16.18,16.21,200381.0,10.5996,10.6323,10.5931,10.6127,200381.0
2018-03-05 11:30:00,16.21,16.24,16.19,16.23,260688.0,10.6127,10.6323,10.5996,10.6258,260688.0
2018-03-05 11:40:00,16.23,16.24,16.21,16.21,223208.0,10.6258,10.6323,10.6127,10.6127,223208.0
2018-03-05 11:50:00,16.21,16.23,16.21,16.23,199925.0,10.6127,10.6258,10.6127,10.6258,199925.0
2018-03-05 12:00:00,16.22,16.23,16.21,16.21,161353.0,10.6193,10.6258,10.6127,10.6127,161353.0
2018-03-05 12:10:00,16.22,16.26,16.21,16.24,220968.0,10.6193,10.6454,10.6127,10.6323,220968.0
2018-03-05 12:20:00,16.24,16.26,16.22,16.25,306472.0,10.6323,10.6454,10.6193,10.6389,306472.0
2018-03-05 12:30:00,16.25,16.25,16.21,16.21,183507.0,10.6389,10.6389,10.6127,10.6127,183507.0
2018-03-05 12:40:00,16.21,16.23,16.2,16.23,121924.0,10.6127,10.6258,10.6062,10.6258,121924.0
2018-03-05 12:50:00,16.23,16.25,16.22,16.25,154586.0,10.6258,10.6389,10.6193,10.6389,154586.0
2018-03-05 13:00:00,16.25,16.27,16.23,16.27,362878.0,10.6389,10.652,10.6258,10.652,362878.0
2018-03-05 13:10:00,16.27,16.28,16.23,16.23,125193.0,10.652,10.6585,10.6258,10.6258,125193.0
2018-03-05 13:20:00,16.24,16.25,16.22,16.22,122185.0,10.6323,10.6389,10.6193,10.6193,122185.0
2018-03-05 13:30:00,16.23,16.24,16.2,16.21,178100.0,10.6258,10.6323,10.6062,10.6127,178100.0
2018-03-05 13:40:00,16.2,16.22,16.17,16.2,201267.0,10.6062,10.6193,10.5865,10.6062,201267.0
2018-03-05 13:50:00,16.2,16.2,16.18,16.2,126309.0,10.6062,10.6062,10.5931,10.6062,126309.0
2018-03-05 14:00:00,16.2,16.2,16.15,16.16,166029.0,10.6062,10.6062,10.5734,10.58,166029.0
2018-03-05 14:10:00,16.17,16.19,16.13,16.14,215414.0,10.5865,10.5996,10.5603,10.5669,215414.0
2018-03-05 14:20:00,16.14,16.19,16.13,16.19,246093.0,10.5669,10.5996,10.5603,10.5996,246093.0
2018-03-05 14:30:00,16.18,16.2,16.17,16.2,155263.0,10.5931,10.6062,10.5865,10.6062,155263.0
2018-03-05 14:40:00,16.2,16.22,16.18,16.21,185612.0,10.6062,10.6193,10.5931,10.6127,185612.0
2018-03-05 14:50:00,16.21,16.25,16.21,16.24,334112.0,10.6127,10.6389,10.6127,10.6323,334112.0
2018-03-05 15:00:00,16.23,16.28,16.22,16.23,312788.0,10.6258,10.6585,10.6193,10.6258,312788.0
2018-03-05 15:10:00,16.23,16.24,16.22,16.23,329336.0,10.6258,10.6323,10.6193,10.6258,329336.0
2018-03-05 15:20:00,16.24,16.25,16.21,16.21,256011.0,10.6323,10.6389,10.6127,10.6127,256011.0
2018-03-05 15:30:00,16.21,16.24,16.19,16.19,392868.0,10.6127,10.6323,10.5996,10.5996,392868.0
2018-03-05 15:40:00,16.19,16.25,16.18,16.22,789794.0,10.5996,10.6389,10.5931,10.6193,789794.0
2018-03-05 15:50:00,16.23,16.23,16.19,16.21,1277520.0,10.6258,10.6258,10.5996,10.6127,1277520.0
2018-03-06 09:30:00,16.28,16.29,16.1,16.15,620640.0,10.6585,10.6651,10.5407,10.5734,620640.0
2018-03-06 09:40:00,16.14,16.21,16.12,16.14,311301.0,10.5669,10.6127,10.5538,10.5669,311301.0
2018-03-06 09:50:00,16.15,16.19,16.12,16.13,352544.0,10.5734,10.5996,10.5538,10.5603,352544.0
2018-03-06 10:00:00,16.13,16.15,16.06,16.06,415145.0,10.5603,10.5734,10.5145,10.5145,415145.0
2018-03-06 10:10:00,16.06,16.12,16.03,16.11,472479.0,10.5145,10.5538,10.4949,10.5472,472479.0
2018-03-06 10:20:00,16.11,16.12,16.08,16.08,298962.0,10.5472,10.5538,10.5276,10.5276,298962.0
2018-03-06 10:30:00,16.09,16.15,16.08,16.14,330197.0,10.5341,10.5734,10.5276,10.5669,330197.0
2018-03-06 10:40:00,16.14,16.14,16.06,16.07,575943.0,10.5669,10.5669,10.5145,10.521,575943.0
2018-03-06 10:50:00,16.07,16.07,16.0,16.05,364868.0,10.521,10.521,10.4752,10.508,364868.0
2018-03-06 11:00:00,16.05,16.07,16.02,16.05,244653.0,10.508,10.521,10.4883,10.508,244653.0
2018-03-06 11:10:00,16.05,16.1,16.05,16.07,275633.0,10.508,10.5407,10.508,10.521,275633.0
2018-03-06 11:20:00,16.07,16.07,16.0,16.04,243314.0,10.521,10.521,10.4752,10.5014,243314.0
2018-03-06 11:30:00,16.04,16.07,16.02,16.07,254247.0,10.5014,10.521,10.4883,10.521,254247.0
2018-03-06 11:40:00,16.07,16.11,16.04,16.11,413509.0,10.521,10.5472,10.5014,10.5472,413509.0
2018-03-06 11:50:00,16.11,16.13,16.1,16.12,211504.0,10.5472,10.5603,10.5407,10.5538,211504.0
2018-03-06 12:00:00,16.13,16.17,16.12,16.14,280724.0,10.5603,10.5865,10.5538,10.5669,280724.0
2018-03-06 12:10:00,16.14,16.15,16.11,16.14,247466.0,10.5669,10.5734,10.5472,10.5669,247466.0
2018-03-06 12:20:00,16.14,16.15,16.12,16.14,132803.0,10.5669,10.5734,10.5538,10.5669,132803.0
2018-03-06 12:30:00,16.13,16.16,16.12,16.14,200126.0,10.5603,10.58,10.5538,10.5669,200126.0
2018-03-06 12:40:00,16.13,16.13,16.1,16.12,148620.0,10.5603,10.5603,10.5407,10.5538,148620.0
2018-03-06 12:50:00,16.13,16.15,16.12,16.15,243332.0,10.5603,10.5734,10.5538,10.5734,243332.0
2018-03-06 13:00:00,16.14,16.15,16.13,16.14,260431.0,10.5669,10.5734,10.5603,10.5669,260431.0
2018-03-06 13:10:00,16.14,16.15,16.12,16.12,120849.0,10.5669,10.5734,10.5538,10.5538,120849.0
2018-03-06 13:20:00,16.12,16.17,16.11,16.16,149114.0,10.5538,10.5865,10.5472,10.58,149114.0
2018-03-06 13:30:00,16.16,16.17,16.13,16.13,201790.0,10.58,10.5865,10.5603,10.5603,201790.0
2018-03-06 13:40:00,16.14,16.14,16.1,16.1,129264.0,10.5669,10.5669,10.5407,10.5407,129264.0
2018-03-06 13:50:00,16.1,16.14,16.1,16.14,132284.0,10.5407,10.5669,10.5407,10.5669,132284.0
2018-03-06 14:00:00,16.13,16.15,16.13,16.14,164457.0,10.5603,10.5734,10.5603,10.5669,164457.0
2018-03-06 14:10:00,16.15,16.15,16.13,16.14,109231.0,10.5734,10.5734,10.5603,10.5669,109231.0
2018-03-06 14:20:00,16.14,16.15,16.12,16.12,104805.0,10.5669,10.5734,10.5538,10.5538,104805.0
2018-03-06 14:30:00,16.12,16.16,16.1,16.14,270119.0,10.5538,10.58,10.5407,10.5669,270119.0
2018-03-06 14:40:00,16.14,16.15,16.14,16.14,149174.0,10.5669,10.5734,10.5669,10.5669,149174.0
2018-03-06 14:50:00,16.14,16.15,16.13,16.13,100815.0,10.5669,10.5734,10.5603,10.5603,100815.0
2018-03-06 15:00:00,16.13,16.15,16.12,16.12,117317.0,10.5603,10.5734,10.5538,10.5538,117317.0
2018-03-06 15:10:00,16.12,16.13,16.09,16.11,194570.0,10.5538,10.5603,10.5341,10.5472,194570.0
2018-03-06 15:20:00,16.11,16.12,16.09,16.11,252131.0,10.5472,10.5538,10.5341,10.5472,252131.0
2018-03-06 15:30:00,16.12,16.15,16.11,16.14,232371.0,10.5538,10.5734,10.5472,10.5669,232371.0
2018-03-06 15:40:00,16.14,16.14,16.1,16.11,395833.0,10.5669,10.5669,10.5407,10.5472,395833.0
2018-03-06 15:50:00,16.11,16.14,16.1,16.12,769092.0,10.5472,10.5669,10.5407,10.5538,769092.0
2018-03-07 09:30:00,16.02,16.12,15.98,16.1,484823.0,10.4883,10.5538,10.4621,10.5407,484823.0
2018-03-07 09:40:00,16.09,16.16,16.08,16.12,331733.0,10.5341,10.58,10.5276,10.5538,331733.0
2018-03-07 09:50:00,16.13,16.16,16.09,16.11,159237.0,10.5603,10.58,10.5341,10.5472,159237.0
2018-03-07 10:00:00,16.1,16.14,16.09,16.13,195686.0,10.5407,10.5669,10.5341,10.5603,195686.0
2018-03-07 10:10:00,16.13,16.16,16.12,16.15,85717.0,10.5603,10.58,10.5538,10.5734,85717.0
2018-03-07 10:20:00,16.14,16.16,16.1,16.11,145835.0,10.5669,10.58,10.5407,10.5472,145835.0
2018-03-07 10:30:00,16.11,16.16,16.1,16.14,116659.0,10.5472,10.58,10.5407,10.5669,116659.0
2018-03-07 10:40:00,16.14,16.16,16.1,16.11,92164.0,10.5669,10.58,10.5407,10.5472,92164.0
2018-03-07 10:50:00,16.11,16.12,16.08,16.12,204839.0,10.5472,10.5538,10.5276,10.5538,204839.0
2018-03-07 11:00:00,16.11,16.11,16.08,16.1,292770.0,10.5472,10.5472,10.5276,10.5407,292770.0
2018-03-07 11:10:00,16.1,16.1,16.04,16.05,188694.0,10.5407,10.5407,10.5014,10.508,188694.0
2018-03-07 11:20:00,16.04,16.11,16.03,16.11,204802.0,10.5014,10.5472,10.4949,10.5472,204802.0
2018-03-07 11:30:00,16.11,16.11,16.06,16.07,89595.0,10.5472,10.5472,10.5145,10.521,89595.0
2018-03-07 11:40:00,16.07,16.08,16.04,16.05,107864.0,10.521,10.5276,10.5014,10.508,107864.0
2018-03-07 11:50:00,16.05,16.06,16.0,16.01,115818.0,10.508,10.5145,10.4752,10.4818,115818.0
2018-03-07 12:00:00,16.01,16.02,16.0,16.0,108060.0,10.4818,10.4883,10.4752,10.4752,108060.0
2018-03-07 12:10:00,16.0,16.01,15.96,15.99,311370.0,10.4752,10.4818,10.449,10.4687,311370.0
2018-03-07 12:20:00,15.99,16.01,15.97,15.99,121274.0,10.4687,10.4818,10.4556,10.4687,121274.0
2018-03-07 12:30:00,16.0,16.09,15.99,16.06,378117.0,10.4752,10.5341,10.4687,10.5145,378117.0
2018-03-07 12:40:00,16.05,16.09,16.03,16.08,143246.0,10.508,10.5341,10.4949,10.5276,143246.0
2018-03-07 12:50:00,16.07,16.09,16.04,16.06,105468.0,10.521,10.5341,10.5014,10.5145,105468.0
2018-03-07 13:00:00,16.05,16.06,16.01,16.01,124288.0,10.508,10.5145,10.4818,10.4818,124288.0
2018-03-07 13:10:00,16.01,16.02,15.97,16.0,125056.0,10.4818,10.4883,10.4556,10.4752,125056.0
2018-03-07 13:20:00,16.0,16.05,16.0,16.05,118167.0,10.4752,10.508,10.4752,10.508,118167.0
2018-03-07 13:30:00,16.05,16.06,16.0,16.01,123185.0,10.508,10.5145,10.4752,10.4818,123185.0
2018-03-07 13:40:00,16.0,16.02,15.99,16.0,109173.0,10.4752,10.4883,10.4687,10.4752,109173.0
2018-03-07 13:50:00,16.0,16.01,15.98,15.99,84534.0,10.4752,10.4818,10.4621,10.4687,84534.0
2018-03-07 14:00:00,15.98,16.02,15.97,16.0,159577.0,10.4621,10.4883,10.4556,10.4752,159577.0
2018-03-07 14:10:00,15.99,16.02,15.99,16.01,142125.0,10.4687,10.4883,10.4687,10.4818,142125.0
2018-03-07 14:20:00,16.02,16.03,15.98,15.99,202509.0,10.4883,10.4949,10.4621,10.4687,202509.0
2018-03-07 14:30:00,15.98,16.01,15.97,15.99,160704.0,10.4621,10.4818,10.4556,10.4687,160704.0
2018-03-07 14:40:00,15.99,16.0,15.98,15.98,77082.0,10.4687,10.4752,10.4621,10.4621,77082.0
2018-03-07 14:50:00,15.99,16.0,15.97,16.0,212764.0,10.4687,10.4752,10.4556,10.4752,212764.0
2018-03-07 15:00:00,16.0,16.03,15.98,16.02,236791.0,10.4752,10.4949,10.4621,10.4883,236791.0
2018-03-07 15:10:00,16.02,16.03,16.0,16.01,167761.0,10.4883,10.4949,10.4752,10.4818,167761.0
2018-03-07 15:20:00,16.01,16.03,16.0,16.03,161224.0,10.4818,10.4949,10.4752,10.4949,161224.0
2018-03-07 15:30:00,16.02,16.05,16.01,16.05,219872.0,10.4883,10.508,10.4818,10.508,219872.0
2018-03-07 15:40:00,16.04,16.07,16.03,16.05,370971.0,10.5014,10.521,10.4949,10.508,370971.0
2018-03-07 15:50:00,16.05,16.05,16.02,16.04,476251.0,10.508,10.508,10.4883,10.5014,476251.0
2018-03-08 09:30:00,16.1,16.1,16.01,16.03,265760.0,10.5407,10.5407,10.4818,10.4949,265760.0
2018-03-08 09:40:00,16.03,16.07,16.01,16.05,144329.0,10.4949,10.521,10.4818,10.508,144329.0
2018-03-08 09:50:00,16.05,16.09,16.04,16.09,185459.0,10.508,10.5341,10.5014,10.5341,185459.0
2018-03-08 10:00:00,16.09,16.09,16.02,16.04,174496.0,10.5341,10.5341,10.4883,10.5014,174496.0
2018-03-08 10:10:00,16.04,16.09,16.03,16.09,184371.0,10.5014,10.5341,10.4949,10.5341,184371.0
2018-03-08 10:20:00,16.09,16.1,16.03,16.04,90872.0,10.5341,10.5407,10.4949,10.5014,90872.0
2018-03-08 10:30:00,16.04,16.04,15.98,16.0,251218.0,10.5014,10.5014,10.4621,10.4752,251218.0
2018-03-08 10:40:00,15.99,16.03,15.98,16.0,240521.0,10.4687,10.4949,10.4621,10.4752,240521.0
2018-03-08 10:50:00,16.0,16.01,15.98,16.0,235754.0,10.4752,10.4818,10.4621,10.4752,235754.0
2018-03-08 11:00:00,16.0,16.04,15.98,16.04,315269.0,10.4752,10.5014,10.4621,10.5014,315269.0
2018-03-08 11:10:00,16.04,16.04,15.99,15.99,203198.0,10.5014,10.5014,10.4687,10.4687,203198.0
2018-03-08 11:20:00,16.0,16.01,15.98,15.98,147000.0,10.4752,10.4818,10.4621,10.4621,147000.0
2018-03-08 11:30:00,15.98,16.0,15.96,15.97,294020.0,10.4621,10.4752,10.449,10.4556,294020.0
2018-03-08 11:40:00,15.97,15.99,15.95,15.96,180257.0,10.4556,10.4687,10.4425,10.449,180257.0
2018-03-08 11:50:00,15.97,16.0,15.96,15.99,289654.0,10.4556,10.4752,10.449,10.4687,289654.0
2018-03-08 12:00:00,15.99,16.0,15.98,15.99,134512.0,10.4687,10.4752,10.4621,10.4687,134512.0
2018-03-08 12:10:00,15.99,16.01,15.98,15.99,181714.0,10.4687,10.4818,10.4621,10.4687,181714.0
2018-03-08 12:20:00,16.0,16.02,15.97,16.0,152578.0,10.4752,10.4883,10.4556,10.4752,152578.0
2018-03-08 12:30:00,16.01,16.01,15.99,16.0,105042.0,10.4818,10.4818,10.4687,10.4752,105042.0
2018-03-08 12:40:00,16.0,16.01,15.98,15.99,138484.0,10.4752,10.4818,10.4621,10.4687,138484.0
2018-03-08 12:50:00,15.99,16.02,15.98,16.02,166026.0,10.4687,10.4883,10.4621,10.4883,166026.0
2018-03-08 13:00:00,16.01,16.04,16.0,16.02,241126.0,10.4818,10.5014,10.4752,10.4883,241126.0
2018-03-08 13:10:00,16.02,16.03,16.0,16.0,137585.0,10.4883,10.4949,10.4752,10.4752,137585.0
2018-03-08 13:20:00,16.0,16.01,15.98,16.0,125552.0,10.4752,10.4818,10.4621,10.4752,125552.0
2018-03-08 13:30:00,16.0,16.0,15.98,15.99,71005.0,10.4752,10.4752,10.4621,10.4687,71005.0
2018-03-08 13:40:00,16.0,16.0,15.98,16.0,180668.0,10.4752,10.4752,10.4621,10.4752,180668.0
2018-03-08 13:50:00,15.99,16.01,15.99,16.0,123526.0,10.4687,10.4818,10.4687,10.4752,123526.0
2018-03-08 14:00:00,15.99,16.0,15.98,15.99,89015.0,10.4687,10.4752,10.4621,10.4687,89015.0
2018-03-08 14:10:00,15.99,16.03,15.98,16.02,100122.0,10.4687,10.4949,10.4621,10.4883,100122.0
2018-03-08 14:20:00,16.03,16.03,16.0,16.02,187144.0,10.4949,10.4949,10.4752,10.4883,187144.0
2018-03-08 14:30:00,16.02,16.04,16.0,16.03,131974.0,10.4883,10.5014,10.4752,10.4949,131974.0
2018-03-08 14:40:00,16.03,16.04,16.02,16.04,123783.0,10.4949,10.5014,10.4883,10.5014,123783.0
2018-03-08 14:50:00,16.04,16.06,16.03,16.04,246957.0,10.5014,10.5145,10.4949,10.5014,246957.0
2018-03-08 15:00:00,16.04,16.05,16.03,16.04,173493.0,10.5014,10.508,10.4949,10.5014,173493.0
2018-03-08 15:10:00,16.05,16.05,16.02,16.02,148805.0,10.508,10.508,10.4883,10.4883,148805.0
2018-03-08 15:20:00,16.03,16.03,16.0,16.03,217833.0,10.4949,10.4949,10.4752,10.4949,217833.0
2018-03-08 15:30:00,16.02,16.03,16.0,16.01,280961.0,10.4883,10.4949,10.4752,10.4818,280961.0
2018-03-08 15:40:00,16.0,16.02,15.98,16.01,541225.0,10.4752,10.4883,10.4621,10.4818,541225.0
2018-03-08 15:50:00,16.01,16.03,15.99,16.02,1033348.0,10.4818,10.4949,10.4687,10.4883,1033348.0
2018-03-09 09:30:00,16.12,16.17,16.1,16.14,357544.0,10.5538,10.5865,10.5407,10.5669,357544.0
2018-03-09 09:40:00,16.14,16.2,16.11,16.19,331180.0,10.5669,10.6062,10.5472,10.5996,331180.0
2018-03-09 09:50:00,16.19,16.23,16.18,16.21,209416.0,10.5996,10.6258,10.5931,10.6127,209416.0
2018-03-09 10:00:00,16.21,16.25,16.19,16.25,208099.0,10.6127,10.6389,10.5996,10.6389,208099.0
2018-03-09 10:10:00,16.25,16.25,16.22,16.23,145761.0,10.6389,10.6389,10.6193,10.6258,145761.0
2018-03-09 10:20:00,16.23,16.27,16.22,16.23,167626.0,10.6258,10.652,10.6193,10.6258,167626.0
2018-03-09 10:30:00,16.22,16.24,16.2,16.21,159158.0,10.6193,10.6323,10.6062,10.6127,159158.0
2018-03-09 10:40:00,16.22,16.26,16.21,16.25,184344.0,10.6193,10.6454,10.6127,10.6389,184344.0
2018-03-09 10:50:00,16.25,16.26,16.22,16.23,121291.0,10.6389,10.6454,10.6193,10.6258,121291.0
2018-03-09 11:00:00,16.23,16.24,16.19,16.2,172783.0,10.6258,10.6323,10.5996,10.6062,172783.0
2018-03-09 11:10:00,16.21,16.24,16.19,16.23,236542.0,10.6127,10.6323,10.5996,10.6258,236542.0
2018-03-09 11:20:00,16.23,16.29,16.23,16.29,215589.0,10.6258,10.6651,10.6258,10.6651,215589.0
2018-03-09 11:30:00,16.29,16.3,16.22,16.26,292060.0,10.6651,10.6716,10.6193,10.6454,292060.0
2018-03-09 11:40:00,16.26,16.28,16.25,16.25,177580.0,10.6454,10.6585,10.6389,10.6389,177580.0
2018-03-09 11:50:00,16.25,16.26,16.21,16.24,85361.0,10.6389,10.6454,10.6127,10.6323,85361.0
2018-03-09 12:00:00,16.25,16.28,16.24,16.28,203874.0,10.6389,10.6585,10.6323,10.6585,203874.0
2018-03-09 12:10:00,16.27,16.32,16.27,16.3,187052.0,10.652,10.6847,10.652,10.6716,187052.0
2018-03-09 12:20:00,16.3,16.32,16.27,16.28,136945.0,10.6716,10.6847,10.652,10.6585,136945.0
2018-03-09 12:30:00,16.28,16.29,16.26,16.27,157563.0,10.6585,10.6651,10.6454,10.652,157563.0
2018-03-09 12:40:00,16.27,16.28,16.24,16.25,100447.0,10.652,10.6585,10.6323,10.6389,100447.0
2018-03-09 12:50:00,16.25,16.25,16.22,16.23,199234.0,10.6389,10.6389,10.6193,10.6258,199234.0
2018-03-09 13:00:00,16.23,16.24,16.22,16.24,136500.0,10.6258,10.6323,10.6193,10.6323,136500.0
2018-03-09 13:10:00,16.23,16.25,16.22,16.23,62061.0,10.6258,10.6389,10.6193,10.6258,62061.0
2018-03-09 13:20:00,16.23,16.25,16.23,16.24,43561.0,10.6258,10.6389,10.6258,10.6323,43561.0
2018-03-09 13:30:00,16.25,16.25,16.23,16.24,180346.0,10.6389,10.6389,10.6258,10.6323,180346.0
2018-03-09 13:40:00,16.24,16.25,16.22,16.23,106350.0,10.6323,10.6389,10.6193,10.6258,106350.0
2018-03-09 13:50:00,16.24,16.25,16.22,16.24,104973.0,10.6323,10.6389,10.6193,10.6323,104973.0
2018-03-09 14:00:00,16.24,16.24,16.22,16.23,112077.0,10.6323,10.6323,10.6193,10.6258,112077.0
2018-03-09 14:10:00,16.23,16.26,16.23,16.25,157919.0,10.6258,10.6454,10.6258,10.6389,157919.0
2018-03-09 14:20:00,16.25,16.25,16.22,16.25,125584.0,10.6389,10.6389,10.6193,10.6389,125584.0
2018-03-09 14:30:00,16.24,16.26,16.24,16.25,123694.0,10.6323,10.6454,10.6323,10.6389,123694.0
2018-03-09 14:40:00,16.25,16.27,16.23,16.27,131548.0,10.6389,10.652,10.6258,10.652,131548.0
2018-03-09 14:50:00,16.27,16.28,16.23,16.28,186380.0,10.652,10.6585,10.6258,10.6585,186380.0
2018-03-09 15:00:00,16.28,16.29,16.26,16.26,127483.0,10.6585,10.6651,10.6454,10.6454,127483.0
2018-03-09 15:10:00,16.26,16.27,16.25,16.27,149983.0,10.6454,10.652,10.6389,10.652,149983.0
2018-03-09 15:20:00,16.27,16.28,16.26,16.27,105155.0,10.652,10.6585,10.6454,10.652,105155.0
2018-03-09 15:30:00,16.28,16.29,16.26,16.28,155654.0,10.6585,10.6651,10.6454,10.6585,155654.0
2018-03-09 15:40:00,16.28,16.3,16.27,16.28,345551.0,10.6585,10.6716,10.652,10.6585,345551.0
2018-03-09 15:50:00,16.28,16.32,16.28,16.31,717888.0,10.6585,10.6847,10.6585,10.6782,717888.0
2018-03-12 09:30:00,16.31,16.4,16.21,16.34,406205.0,10.6782,10.7371,10.6127,10.6978,406205.0
2018-03-12 09:40:00,16.34,16.36,16.29,16.32,713694.0,10.6978,10.7109,10.6651,10.6847,713694.0
2018-03-12 09:50:00,16.32,16.36,16.32,16.34,195069.0,10.6847,10.7109,10.6847,10.6978,195069.0
2018-03-12 10:00:00,16.34,16.36,16.31,16.32,237020.0,10.6978,10.7109,10.6782,10.6847,237020.0
2018-03-12 10:10:00,16.32,16.34,16.31,16.33,230505.0,10.6847,10.6978,10.6782,10.6913,230505.0
2018-03-12 10:20:00,16.34,16.42,16.33,16.4,300757.0,10.6978,10.7502,10.6913,10.7371,300757.0
2018-03-12 10:30:00,16.4,16.41,16.38,16.39,290429.0,10.7371,10.7436,10.724,10.7305,290429.0
2018-03-12 10:40:00,16.4,16.4,16.35,16.37,403437.0,10.7371,10.7371,10.7044,10.7175,403437.0
2018-03-12 10:50:00,16.36,16.38,16.32,16.36,325192.0,10.7109,10.724,10.6847,10.7109,325192.0
2018-03-12 11:00:00,16.36,16.37,16.33,16.35,171331.0,10.7109,10.7175,10.6913,10.7044,171331.0
2018-03-12 11:10:00,16.34,16.35,16.33,16.33,165041.0,10.6978,10.7044,10.6913,10.6913,165041.0
2018-03-12 11:20:00,16.34,16.34,16.29,16.31,128545.0,10.6978,10.6978,10.6651,10.6782,128545.0
2018-03-12 11:30:00,16.3,16.33,16.3,16.31,188649.0,10.6716,10.6913,10.6716,10.6782,188649.0
2018-03-12 11:40:00,16.31,16.34,16.31,16.34,132181.0,10.6782,10.6978,10.6782,10.6978,132181.0
2018-03-12 11:50:00,16.33,16.34,16.31,16.32,102818.0,10.6913,10.6978,10.6782,10.6847,102818.0
2018-03-12 12:00:00,16.32,16.36,16.31,16.35,193519.0,10.6847,10.7109,10.6782,10.7044,193519.0
2018-03-12 12:10:00,16.34,16.36,16.33,16.34,185544.0,10.6978,10.7109,10.6913,10.6978,185544.0
2018-03-12 12:20:00,16.35,16.4,16.33,16.39,161787.0,10.7044,10.7371,10.6913,10.7305,161787.0
2018-03-12 12:30:00,16.39,16.4,16.34,16.37,166947.0,10.7305,10.7371,10.6978,10.7175,166947.0
2018-03-12 12:40:00,16.36,16.37,16.35,16.37,73199.0,10.7109,10.7175,10.7044,10.7175,73199.0
2018-03-12 12:50:00,16.37,16.44,16.36,16.42,303124.0,10.7175,10.7633,10.7109,10.7502,303124.0
2018-03-12 13:00:00,16.43,16.45,16.41,16.41,209700.0,10.7567,10.7698,10.7436,10.7436,209700.0
2018-03-12 13:10:00,16.42,16.45,16.41,16.45,92219.0,10.7502,10.7698,10.7436,10.7698,92219.0
2018-03-12 13:20:00,16.45,16.46,16.43,16.44,108548.0,10.7698,10.7764,10.7567,10.7633,108548.0
2018-03-12 13:30:00,16.44,16.48,16.43,16.47,95210.0,10.7633,10.7895,10.7567,10.7829,95210.0
2018-03-12 13:40:00,16.47,16.5,16.46,16.48,145770.0,10.7829,10.8026,10.7764,10.7895,145770.0
2018-03-12 13:50:00,16.49,16.5,16.46,16.47,197597.0,10.796,10.8026,10.7764,10.7829,197597.0
2018-03-12 14:00:00,16.46,16.49,16.46,16.49,146447.0,10.7764,10.796,10.7764,10.796,146447.0
2018-03-12 14:10:00,16.48,16.5,16.46,16.49,178344.0,10.7895,10.8026,10.7764,10.796,178344.0
2018-03-12 14:20:00,16.49,16.52,16.48,16.49,210346.0,10.796,10.8157,10.7895,10.796,210346.0
2018-03-12 14:30:00,16.5,16.52,16.49,16.51,98760.0,10.8026,10.8157,10.796,10.8091,98760.0
2018-03-12 14:40:00,16.51,16.54,16.49,16.51,211898.0,10.8091,10.8288,10.796,10.8091,211898.0
2018-03-12 14:50:00,16.51,16.55,16.5,16.52,206536.0,10.8091,10.8353,10.8026,10.8157,206536.0
2018-03-12 15:00:00,16.53,16.55,16.52,16.54,135378.0,10.8222,10.8353,10.8157,10.8288,135378.0
2018-03-12 15:10:00,16.55,16.57,16.53,16.54,243816.0,10.8353,10.8484,10.8222,10.8288,243816.0
2018-03-12 15:20:00,16.54,16.58,16.53,16.56,246078.0,10.8288,10.8549,10.8222,10.8418,246078.0
2018-03-12 15:30:00,16.55,16.58,16.55,16.57,314743.0,10.8353,10.8549,10.8353,10.8484,314743.0
2018-03-12 15:40:00,16.57,16.61,16.56,16.6,420912.0,10.8484,10.8746,10.8418,10.868,420912.0
2018-03-12 15:50:00,16.6,16.6,16.56,16.56,1205414.0,10.868,10.868,10.8418,10.8418,1205414.0
2018-03-13 09:30:00,16.61,16.61,16.51,16.54,320769.0,10.8746,10.8746,10.8091,10.8288,320769.0
2018-03-13 09:40:00,16.53,16.6,16.53,16.59,241476.0,10.8222,10.868,10.8222,10.8615,241476.0
2018-03-13 09:50:00,16.59,16.61,16.54,16.54,372437.0,10.8615,10.8746,10.8288,10.8288,372437.0
2018-03-13 10:00:00,16.54,16.55,16.5,16.52,276165.0,10.8288,10.8353,10.8026,10.8157,276165.0
2018-03-13 10:10:00,16.52,16.53,16.46,16.5,513304.0,10.8157,10.8222,10.7764,10.8026,513304.0
2018-03-13 10:20:00,16.5,16.55,16.49,16.54,184052.0,10.8026,10.8353,10.796,10.8288,184052.0
2018-03-13 10:30:00,16.55,16.56,16.48,16.49,157671.0,10.8353,10.8418,10.7895,10.796,157671.0
2018-03-13 10:40:00,16.48,16.49,16.43,16.48,177213.0,10.7895,10.796,10.7567,10.7895,177213.0
2018-03-13 10:50:00,16.48,16.49,16.46,16.46,538565.0,10.7895,10.796,10.7764,10.7764,538565.0
2018-03-13 11:00:00,16.47,16.48,16.43,16.46,215231.0,10.7829,10.7895,10.7567,10.7764,215231.0
2018-03-13 11:10:00,16.46,16.48,16.45,16.48,137095.0,10.7764,10.7895,10.7698,10.7895,137095.0
2018-03-13 11:20:00,16.48,16.48,16.45,16.48,311385.0,10.7895,10.7895,10.7698,10.7895,311385.0
2018-03-13 11:30:00,16.48,16.5,16.47,16.49,114323.0,10.7895,10.8026,10.7829,10.796,114323.0
2018-03-13 11:40:00,16.48,16.51,16.48,16.51,780490.0,10.7895,10.8091,10.7895,10.8091,780490.0
2018-03-13 11:50:00,16.51,16.52,16.48,16.48,109365.0,10.8091,10.8157,10.7895,10.7895,109365.0
2018-03-13 12:00:00,16.48,16.49,16.42,16.43,198811.0,10.7895,10.796,10.7502,10.7567,198811.0
2018-03-13 12:10:00,16.44,16.45,16.42,16.43,102466.0,10.7633,10.7698,10.7502,10.7567,102466.0
2018-03-13 12:20:00,16.43,16.44,16.4,16.43,122902.0,10.7567,10.7633,10.7371,10.7567,122902.0
2018-03-13 12:30:00,16.43,16.46,16.42,16.45,108652.0,10.7567,10.7764,10.7502,10.7698,108652.0
2018-03-13 12:40:00,16.45,16.47,16.44,16.46,97753.0,10.7698,10.7829,10.7633,10.7764,97753.0
2018-03-13 12:50:00,16.46,16.49,16.45,16.46,120526.0,10.7764,10.796,10.7698,10.7764,120526.0
2018-03-13 13:00:00,16.46,16.48,16.44,16.45,103995.0,10.7764,10.7895,10.7633,10.7698,103995.0
2018-03-13 13:10:00,16.44,16.47,16.43,16.45,114984.0,10.7633,10.7829,10.7567,10.7698,114984.0
2018-03-13 13:20:00,16.46,16.46,16.44,16.46,71487.0,10.7764,10.7764,10.7633,10.7764,71487.0
2018-03-13 13:30:00,16.45,16.46,16.43,16.45,118410.0,10.7698,10.7764,10.7567,10.7698,118410.0
2018-03-13 13:40:00,16.45,16.47,16.44,16.45,98733.0,10.7698,10.7829,10.7633,10.7698,98733.0
2018-03-13 13:50:00,16.46,16.48,16.44,16.46,535513.0,10.7764,10.7895,10.7633,10.7764,535513.0
2018-03-13 14:00:00,16.46,16.47,16.45,16.46,59210.0,10.7764,10.7829,10.7698,10.7764,59210.0
2018-03-13 14:10:00,16.46,16.48,16.45,16.48,109018.0,10.7764,10.7895,10.7698,10.7895,109018.0
2018-03-13 14:20:00,16.47,16.49,16.47,16.48,50422.0,10.7829,10.796,10.7829,10.7895,50422.0
2018-03-13 14:30:00,16.48,16.51,16.47,16.5,122220.0,10.7895,10.8091,10.7829,10.8026,122220.0
2018-03-13 14:40:00,16.5,16.5,16.48,16.48,97501.0,10.8026,10.8026,10.7895,10.7895,97501.0
2018-03-13 14:50:00,16.48,16.5,16.46,16.49,119966.0,10.7895,10.8026,10.7764,10.796,119966.0
2018-03-13 15:00:00,16.48,16.49,16.42,16.45,276400.0,10.7895,10.796,10.7502,10.7698,276400.0
2018-03-13 15:10:00,16.45,16.47,16.43,16.46,139332.0,10.7698,10.7829,10.7567,10.7764,139332.0
2018-03-13 15:20:00,16.45,16.46,16.45,16.46,166895.0,10.7698,10.7764,10.7698,10.7764,166895.0
2018-03-13 15:30:00,16.45,16.48,16.45,16.45,286439.0,10.7698,10.7895,10.7698,10.7698,286439.0
2018-03-13 15:40:00,16.45,16.47,16.44,16.45,348249.0,10.7698,10.7829,10.7633,10.7698,348249.0
2018-03-13 15:50:00,16.45,16.51,16.44,16.5,833895.0,10.7698,10.8091,10.7633,10.8026,833895.0
2018-03-14 09:30:00,16.59,16.6,16.49,16.54,170437.0,10.8615,10.868,10.796,10.8288,170437.0
2018-03-14 09:40:00,16.54,16.56,16.5,16.54,105803.0,10.8288,10.8418,10.8026,10.8288,105803.0
2018-03-14 09:50:00,16.54,16.58,16.53,16.55,89218.0,10.8288,10.8549,10.8222,10.8353,89218.0
2018-03-14 10:00:00,16.55,16.56,16.48,16.48,83228.0,10.8353,10.8418,10.7895,10.7895,83228.0
2018-03-14 10:10:00,16.48,16.5,16.45,16.47,110679.0,10.7895,10.8026,10.7698,10.7829,110679.0
2018-03-14 10:20:00,16.48,16.5,16.45,16.46,122880.0,10.7895,10.8026,10.7698,10.7764,122880.0
2018-03-14 10:30:00,16.46,16.49,16.41,16.44,134224.0,10.7764,10.796,10.7436,10.7633,134224.0
2018-03-14 10:40:00,16.44,16.47,16.42,16.46,147213.0,10.7633,10.7829,10.7502,10.7764,147213.0
2018-03-14 10:50:00,16.46,16.47,16.44,16.45,157768.0,10.7764,10.7829,10.7633,10.7698,157768.0
2018-03-14 11:00:00,16.46,16.46,16.41,16.41,381810.0,10.7764,10.7764,10.7436,10.7436,381810.0
2018-03-14 11:10:00,16.41,16.43,16.41,16.43,136916.0,10.7436,10.7567,10.7436,10.7567,136916.0
2018-03-14 11:20:00,16.43,16.43,16.39,16.42,210781.0,10.7567,10.7567,10.7305,10.7502,210781.0
2018-03-14 11:30:00,16.43,16.44,16.4,16.41,364737.0,10.7567,10.7633,10.7371,10.7436,364737.0
2018-03-14 11:40:00,16.41,16.44,16.4,16.42,91202.0,10.7436,10.7633,10.7371,10.7502,91202.0
2018-03-14 11:50:00,16.42,16.48,16.42,16.44,98827.0,10.7502,10.7895,10.7502,10.7633,98827.0
2018-03-14 12:00:00,16.44,16.46,16.41,16.41,194752.0,10.7633,10.7764,10.7436,10.7436,194752.0
2018-03-14 12:10:00,16.4,16.44,16.39,16.44,109775.0,10.7371,10.7633,10.7305,10.7633,109775.0
2018-03-14 12:20:00,16.44,16.45,16.42,16.44,70520.0,10.7633,10.7698,10.7502,10.7633,70520.0
2018-03-14 12:30:00,16.44,16.45,16.4,16.4,96373.0,10.7633,10.7698,10.7371,10.7371,96373.0
2018-03-14 12:40:00,16.4,16.42,16.39,16.39,318097.0,10.7371,10.7502,10.7305,10.7305,318097.0
2018-03-14 12:50:00,16.39,16.41,16.38,16.38,217937.0,10.7305,10.7436,10.724,10.724,217937.0
2018-03-14 13:00:00,16.38,16.39,16.35,16.37,167470.0,10.724,10.7305,10.7044,10.7175,167470.0
2018-03-14 13:10:00,16.38,16.38,16.36,16.38,106357.0,10.724,10.724,10.7109,10.724,106357.0
2018-03-14 13:20:00,16.38,16.38,16.35,16.37,138556.0,10.724,10.724,10.7044,10.7175,138556.0
2018-03-14 13:30:00,16.37,16.41,16.36,16.39,91847.0,10.7175,10.7436,10.7109,10.7305,91847.0
2018-03-14 13:40:00,16.39,16.43,16.38,16.43,105098.0,10.7305,10.7567,10.724,10.7567,105098.0
2018-03-14 13:50:00,16.43,16.45,16.4,16.41,89200.0,10.7567,10.7698,10.7371,10.7436,89200.0
2018-03-14 14:00:00,16.41,16.44,16.4,16.44,161326.0,10.7436,10.7633,10.7371,10.7633,161326.0
2018-03-14 14:10:00,16.44,16.44,16.4,16.41,136673.0,10.7633,10.7633,10.7371,10.7436,136673.0
2018-03-14 14:20:00,16.41,16.42,16.4,16.41,59308.0,10.7436,10.7502,10.7371,10.7436,59308.0
2018-03-14 14:30:00,16.4,16.43,16.39,16.41,126348.0,10.7371,10.7567,10.7305,10.7436,126348.0
2018-03-14 14:40:00,16.4,16.42,16.39,16.41,107751.0,10.7371,10.7502,10.7305,10.7436,107751.0
2018-03-14 14:50:00,16.41,16.45,16.4,16.45,167001.0,10.7436,10.7698,10.7371,10.7698,167001.0
2018-03-14 15:00:00,16.45,16.45,16.39,16.39,105525.0,10.7698,10.7698,10.7305,10.7305,105525.0
2018-03-14 15:10:00,16.39,16.43,16.37,16.41,664790.0,10.7305,10.7567,10.7175,10.7436,664790.0
2018-03-14 15:20:00,16.41,16.42,16.39,16.41,261932.0,10.7436,10.7502,10.7305,10.7436,261932.0
2018-03-14 15:30:00,16.41,16.42,16.39,16.39,343148.0,10.7436,10.7502,10.7305,10.7305,343148.0
2018-03-14 15:40:00,16.39,16.41,16.38,16.41,755166.0,10.7305,10.7436,10.724,10.7436,755166.0
2018-03-14 15:50:00,16.4,16.44,16.39,16.43,1032857.0,10.7371,10.7633,10.7305,10.7567,1032857.0
2018-03-15 09:30:00,16.45,16.51,16.36,16.48,251463.0,10.7698,10.8091,10.7109,10.7895,251463.0
2018-03-15 09:40:00,16.48,16.5,16.45,16.46,169916.0,10.7895,10.8026,10.7698,10.7764,169916.0
2018-03-15 09:50:00,16.47,16.49,16.42,16.42,218473.0,10.7829,10.796,10.7502,10.7502,218473.0
2018-03-15 10:00:00,16.43,16.45,16.39,16.41,265158.0,10.7567,10.7698,10.7305,10.7436,265158.0
2018-03-15 10:10:00,16.42,16.44,16.38,16.42,957742.0,10.7502,10.7633,10.724,10.7502,957742.0
2018-03-15 10:20:00,16.41,16.43,16.39,16.42,242229.0,10.7436,10.7567,10.7305,10.7502,242229.0
2018-03-15 10:30:00,16.42,16.43,16.39,16.4,159396.0,10.7502,10.7567,10.7305,10.7371,159396.0
2018-03-15 10:40:00,16.41,16.41,16.37,16.38,278248.0,10.7436,10.7436,10.7175,10.724,278248.0
2018-03-15 10:50:00,16.38,16.39,16.36,16.38,243725.0,10.724,10.7305,10.7109,10.724,243725.0
2018-03-15 11:00:00,16.37,16.39,16.35,16.35,227658.0,10.7175,10.7305,10.7044,10.7044,227658.0
2018-03-15 11:10:00,16.36,16.36,16.11,16.12,965007.0,10.7109,10.7109,10.5472,10.5538,965007.0
2018-03-15 11:20:00,16.12,16.12,15.77,15.78,2330668.0,10.5538,10.5538,10.3246,10.3312,2330668.0
2018-03-15 11:30:00,15.79,15.87,15.55,15.65,4335140.0,10.3377,10.3901,10.1806,10.2461,4335140.0
2018-03-15 11:40:00,15.64,15.7,15.17,15.3,4649245.0,10.2395,10.2788,9.9318,10.0169,4649245.0
2018-03-15 11:50:00,15.3,15.42,15.07,15.37,3702215.0,10.0169,10.0955,9.8663,10.0628,3702215.0
2018-03-15 12:00:00,15.37,15.73,15.35,15.7,3802561.0,10.0628,10.2984,10.0497,10.2788,3802561.0
2018-03-15 12:10:00,15.7,15.84,15.57,15.69,4276653.0,10.2788,10.3705,10.1937,10.2723,4276653.0
2018-03-15 12:20:00,15.69,16.2,15.6,15.97,4866476.0,10.2723,10.6062,10.2133,10.4556,4866476.0
2018-03-15 12:30:00,15.98,16.14,15.92,15.95,2279071.0,10.4621,10.5669,10.4228,10.4425,2279071.0
2018-03-15 12:40:00,15.95,16.1,15.79,15.81,2781110.0,10.4425,10.5407,10.3377,10.3508,2781110.0
2018-03-15 12:50:00,15.81,15.82,15.7,15.7,759556.0,10.3508,10.3574,10.2788,10.2788,759556.0
2018-03-15 13:00:00,15.71,15.72,15.65,15.72,1779404.0,10.2854,10.2919,10.2461,10.2919,1779404.0
2018-03-15 13:10:00,15.72,15.79,15.64,15.79,834776.0,10.2919,10.3377,10.2395,10.3377,834776.0
2018-03-15 13:20:00,15.78,15.92,15.77,15.84,1087641.0,10.3312,10.4228,10.3246,10.3705,1087641.0
2018-03-15 13:30:00,15.84,15.85,15.62,15.66,1018594.0,10.3705,10.377,10.2264,10.2526,1018594.0
2018-03-15 13:40:00,15.65,15.83,15.62,15.81,939451.0,10.2461,10.3639,10.2264,10.3508,939451.0
2018-03-15 13:50:00,15.81,15.97,15.8,15.93,1024370.0,10.3508,10.4556,10.3443,10.4294,1024370.0
2018-03-15 14:00:00,15.92,16.04,15.92,16.03,1048752.0,10.4228,10.5014,10.4228,10.4949,1048752.0
2018-03-15 14:10:00,16.04,16.28,16.03,16.23,3965155.0,10.5014,10.6585,10.4949,10.6258,3965155.0
2018-03-15 14:20:00,16.23,16.25,16.01,16.09,2022319.0,10.6258,10.6389,10.4818,10.5341,2022319.0
2018-03-15 14:30:00,16.09,16.16,16.0,16.04,1562836.0,10.5341,10.58,10.4752,10.5014,1562836.0
2018-03-15 14:40:00,16.04,16.1,16.03,16.05,843640.0,10.5014,10.5407,10.4949,10.508,843640.0
2018-03-15 14:50:00,16.05,16.3,16.05,16.23,1386832.0,10.508,10.6716,10.508,10.6258,1386832.0
2018-03-15 15:00:00,16.23,16.31,16.18,16.28,2006592.0,10.6258,10.6782,10.5931,10.6585,2006592.0
2018-03-15 15:10:00,16.27,16.4,16.27,16.38,1442081.0,10.652,10.7371,10.652,10.724,1442081.0
2018-03-15 15:20:00,16.38,16.4,16.27,16.28,1235941.0,10.724,10.7371,10.652,10.6585,1235941.0
2018-03-15 15:30:00,16.28,16.29,16.22,16.25,1162884.0,10.6585,10.6651,10.6193,10.6389,1162884.0
2018-03-15 15:40:00,16.25,16.36,16.18,16.36,1405870.0,10.6389,10.7109,10.5931,10.7109,1405870.0
2018-03-15 15:50:00,16.36,16.46,16.31,16.32,5141413.0,10.7109,10.7764,10.6782,10.6847,5141413.0
2018-03-16 09:30:00,16.27,16.46,16.21,16.23,2257743.0,10.652,10.7764,10.6127,10.6258,2257743.0
2018-03-16 09:40:00,16.23,16.25,16.12,16.21,521060.0,10.6258,10.6389,10.5538,10.6127,521060.0
2018-03-16 09:50:00,16.21,16.25,16.14,16.23,844207.0,10.6127,10.6389,10.5669,10.6258,844207.0
2018-03-16 10:00:00,16.23,16.38,16.23,16.32,710627.0,10.6258,10.724,10.6258,10.6847,710627.0
2018-03-16 10:10:00,16.31,16.35,16.29,16.31,261753.0,10.6782,10.7044,10.6651,10.6782,261753.0
2018-03-16 10:20:00,16.3,16.36,16.29,16.32,371066.0,10.6716,10.7109,10.6651,10.6847,371066.0
2018-03-16 10:30:00,16.32,16.34,16.27,16.29,707201.0,10.6847,10.6978,10.652,10.6651,707201.0
2018-03-16 10:40:00,16.29,16.29,16.25,16.29,291132.0,10.6651,10.6651,10.6389,10.6651,291132.0
2018-03-16 10:50:00,16.29,16.34,16.27,16.32,288825.0,10.6651,10.6978,10.652,10.6847,288825.0
2018-03-16 11:00:00,16.32,16.37,16.32,16.35,220254.0,10.6847,10.7175,10.6847,10.7044,220254.0
2018-03-16 11:10:00,16.35,16.39,16.33,16.39,186882.0,10.7044,10.7305,10.6913,10.7305,186882.0
2018-03-16 11:20:00,16.39,16.43,16.36,16.41,363453.0,10.7305,10.7567,10.7109,10.7436,363453.0
2018-03-16 11:30:00,16.41,16.45,16.38,16.4,228492.0,10.7436,10.7698,10.724,10.7371,228492.0
2018-03-16 11:40:00,16.4,16.46,16.38,16.45,214965.0,10.7371,10.7764,10.724,10.7698,214965.0
2018-03-16 11:50:00,16.45,16.46,16.39,16.43,245419.0,10.7698,10.7764,10.7305,10.7567,245419.0
2018-03-16 12:00:00,16.43,16.45,16.4,16.43,213368.0,10.7567,10.7698,10.7371,10.7567,213368.0
2018-03-16 12:10:00,16.43,16.46,16.41,16.44,228338.0,10.7567,10.7764,10.7436,10.7633,228338.0
2018-03-16 12:20:00,16.44,16.48,16.43,16.45,171118.0,10.7633,10.7895,10.7567,10.7698,171118.0
2018-03-16 12:30:00,16.45,16.48,16.44,16.46,151822.0,10.7698,10.7895,10.7633,10.7764,151822.0
2018-03-16 12:40:00,16.46,16.5,16.45,16.48,169176.0,10.7764,10.8026,10.7698,10.7895,169176.0
2018-03-16 12:50:00,16.47,16.47,16.41,16.46,232911.0,10.7829,10.7829,10.7436,10.7764,232911.0
2018-03-16 13:00:00,16.45,16.47,16.42,16.43,109093.0,10.7698,10.7829,10.7502,10.7567,109093.0
2018-03-16 13:10:00,16.43,16.44,16.4,16.41,159309.0,10.7567,10.7633,10.7371,10.7436,159309.0
2018-03-16 13:20:00,16.41,16.42,16.37,16.38,151580.0,10.7436,10.7502,10.7175,10.724,151580.0
2018-03-16 13:30:00,16.38,16.42,16.36,16.41,216242.0,10.724,10.7502,10.7109,10.7436,216242.0
2018-03-16 13:40:00,16.41,16.44,16.4,16.43,166865.0,10.7436,10.7633,10.7371,10.7567,166865.0
2018-03-16 13:50:00,16.44,16.44,16.38,16.42,292647.0,10.7633,10.7633,10.724,10.7502,292647.0
2018-03-16 14:00:00,16.42,16.43,16.37,16.37,179464.0,10.7502,10.7567,10.7175,10.7175,179464.0
2018-03-16 14:10:00,16.37,16.39,16.35,16.39,236781.0,10.7175,10.7305,10.7044,10.7305,236781.0
2018-03-16 14:20:00,16.39,16.41,16.36,16.37,248573.0,10.7305,10.7436,10.7109,10.7175,248573.0
2018-03-16 14:30:00,16.37,16.37,16.32,16.32,165316.0,10.7175,10.7175,10.6847,10.6847,165316.0
2018-03-16 14:40:00,16.32,16.38,16.32,16.36,243293.0,10.6847,10.724,10.6847,10.7109,243293.0
2018-03-16 14:50:00,16.36,16.39,16.35,16.38,210448.0,10.7109,10.7305,10.7044,10.724,210448.0
2018-03-16 15:00:00,16.38,16.4,16.37,16.39,184320.0,10.724,10.7371,10.7175,10.7305,184320.0
2018-03-16 15:10:00,16.39,16.4,16.36,16.37,343399.0,10.7305,10.7371,10.7109,10.7175,343399.0
2018-03-16 15:20:00,16.37,16.41,16.36,16.39,310907.0,10.7175,10.7436,10.7109,10.7305,310907.0
2018-03-16 15:30:00,16.39,16.44,16.39,16.43,473492.0,10.7305,10.7633,10.7305,10.7567,473492.0
2018-03-16 15:40:00,16.43,16.46,16.42,16.43,652932.0,10.7567,10.7764,10.7502,10.7567,652932.0
2018-03-16 15:50:00,16.42,16.43,16.4,16.41,1155678.0,10.7502,10.7567,10.7371,10.7436,1155678.0
2018-03-19 09:30:00,16.4,16.4,16.26,16.28,674564.0,10.7371,10.7371,10.6454,10.6585,674564.0
2018-03-19 09:40:00,16.28,16.28,16.08,16.11,491273.0,10.6585,10.6585,10.5276,10.5472,491273.0
2018-03-19 09:50:00,16.1,16.12,16.0,16.05,593496.0,10.5407,10.5538,10.4752,10.508,593496.0
2018-03-19 10:00:00,16.05,16.06,15.95,16.0,661303.0,10.508,10.5145,10.4425,10.4752,661303.0
2018-03-19 10:10:00,15.99,16.0,15.91,15.92,795582.0,10.4687,10.4752,10.4163,10.4228,795582.0
2018-03-19 10:20:00,15.92,16.05,15.9,16.04,616087.0,10.4228,10.508,10.4097,10.5014,616087.0
2018-03-19 10:30:00,16.04,16.11,16.0,16.08,664995.0,10.5014,10.5472,10.4752,10.5276,664995.0
2018-03-19 10:40:00,16.08,16.09,15.98,16.01,261135.0,10.5276,10.5341,10.4621,10.4818,261135.0
2018-03-19 10:50:00,16.02,16.06,15.95,15.98,426201.0,10.4883,10.5145,10.4425,10.4621,426201.0
2018-03-19 11:00:00,15.97,16.0,15.95,16.0,368114.0,10.4556,10.4752,10.4425,10.4752,368114.0
2018-03-19 11:10:00,16.0,16.06,15.99,16.06,534583.0,10.4752,10.5145,10.4687,10.5145,534583.0
2018-03-19 11:20:00,16.05,16.1,16.04,16.06,277918.0,10.508,10.5407,10.5014,10.5145,277918.0
2018-03-19 11:30:00,16.05,16.06,16.01,16.02,213391.0,10.508,10.5145,10.4818,10.4883,213391.0
2018-03-19 11:40:00,16.02,16.03,15.98,15.99,201761.0,10.4883,10.4949,10.4621,10.4687,201761.0
2018-03-19 11:50:00,15.99,16.03,15.96,15.98,198374.0,10.4687,10.4949,10.449,10.4621,198374.0
2018-03-19 12:00:00,15.98,15.99,15.91,15.93,358312.0,10.4621,10.4687,10.4163,10.4294,358312.0
2018-03-19 12:10:00,15.93,15.95,15.89,15.9,257344.0,10.4294,10.4425,10.4032,10.4097,257344.0
2018-03-19 12:20:00,15.89,15.95,15.87,15.94,262192.0,10.4032,10.4425,10.3901,10.4359,262192.0
2018-03-19 12:30:00,15.95,15.95,15.9,15.9,192293.0,10.4425,10.4425,10.4097,10.4097,192293.0
2018-03-19 12:40:00,15.9,15.9,15.86,15.88,259414.0,10.4097,10.4097,10.3836,10.3967,259414.0
2018-03-19 12:50:00,15.88,15.96,15.87,15.95,547708.0,10.3967,10.449,10.3901,10.4425,547708.0
2018-03-19 13:00:00,15.96,15.97,15.91,15.93,373422.0,10.449,10.4556,10.4163,10.4294,373422.0
2018-03-19 13:10:00,15.93,15.94,15.89,15.91,189557.0,10.4294,10.4359,10.4032,10.4163,189557.0
2018-03-19 13:20:00,15.91,15.92,15.87,15.89,400166.0,10.4163,10.4228,10.3901,10.4032,400166.0
2018-03-19 13:30:00,15.89,15.97,15.89,15.97,422499.0,10.4032,10.4556,10.4032,10.4556,422499.0
2018-03-19 13:40:00,15.97,16.04,15.96,16.04,216409.0,10.4556,10.5014,10.449,10.5014,216409.0
2018-03-19 13:50:00,16.04,16.04,16.0,16.02,355773.0,10.5014,10.5014,10.4752,10.4883,355773.0
2018-03-19 14:00:00,16.01,16.03,15.99,16.0,385508.0,10.4818,10.4949,10.4687,10.4752,385508.0
2018-03-19 14:10:00,16.0,16.01,15.94,15.96,269969.0,10.4752,10.4818,10.4359,10.449,269969.0
2018-03-19 14:20:00,15.96,15.97,15.92,15.97,431098.0,10.449,10.4556,10.4228,10.4556,431098.0
2018-03-19 14:30:00,15.97,15.97,15.9,15.92,506757.0,10.4556,10.4556,10.4097,10.4228,506757.0
2018-03-19 14:40:00,15.92,15.99,15.91,15.97,369109.0,10.4228,10.4687,10.4163,10.4556,369109.0
2018-03-19 14:50:00,15.97,16.01,15.95,15.96,340161.0,10.4556,10.4818,10.4425,10.449,340161.0
2018-03-19 15:00:00,15.97,15.99,15.94,15.96,345943.0,10.4556,10.4687,10.4359,10.449,345943.0
2018-03-19 15:10:00,15.96,15.97,15.93,15.97,457443.0,10.449,10.4556,10.4294,10.4556,457443.0
2018-03-19 15:20:00,15.97,15.97,15.92,15.93,362156.0,10.4556,10.4556,10.4228,10.4294,362156.0
2018-03-19 15:30:00,15.93,16.0,15.91,15.99,534659.0,10.4294,10.4752,10.4163,10.4687,534659.0
2018-03-19 15:40:00,15.98,16.0,15.97,16.0,979208.0,10.4621,10.4752,10.4556,10.4752,979208.0
2018-03-19 15:50:00,16.0,16.04,15.99,16.01,1483293.0,10.4752,10.5014,10.4687,10.4818,1483293.0
2018-03-20 09:30:00,16.05,16.19,16.0,16.02,450369.0,10.508,10.5996,10.4752,10.4883,450369.0
2018-03-20 09:40:00,16.01,16.06,15.94,15.96,311215.0,10.4818,10.5145,10.4359,10.449,311215.0
2018-03-20 09:50:00,15.95,15.96,15.9,15.9,339423.0,10.4425,10.449,10.4097,10.4097,339423.0
2018-03-20 10:00:00,15.9,15.93,15.86,15.91,788376.0,10.4097,10.4294,10.3836,10.4163,788376.0
2018-03-20 10:10:00,15.91,15.92,15.76,15.76,465553.0,10.4163,10.4228,10.3181,10.3181,465553.0
2018-03-20 10:20:00,15.77,15.83,15.76,15.83,1065957.0,10.3246,10.3639,10.3181,10.3639,1065957.0
2018-03-20 10:30:00,15.83,15.88,15.78,15.79,332902.0,10.3639,10.3967,10.3312,10.3377,332902.0
2018-03-20 10:40:00,15.78,15.81,15.75,15.79,377886.0,10.3312,10.3508,10.3115,10.3377,377886.0
2018-03-20 10:50:00,15.79,15.8,15.73,15.75,345421.0,10.3377,10.3443,10.2984,10.3115,345421.0
2018-03-20 11:00:00,15.75,15.75,15.72,15.73,276708.0,10.3115,10.3115,10.2919,10.2984,276708.0
2018-03-20 11:10:00,15.73,15.83,15.72,15.8,343757.0,10.2984,10.3639,10.2919,10.3443,343757.0
2018-03-20 11:20:00,15.8,15.8,15.74,15.75,224085.0,10.3443,10.3443,10.305,10.3115,224085.0
2018-03-20 11:30:00,15.75,15.77,15.71,15.75,258426.0,10.3115,10.3246,10.2854,10.3115,258426.0
2018-03-20 11:40:00,15.75,15.77,15.73,15.76,249526.0,10.3115,10.3246,10.2984,10.3181,249526.0
2018-03-20 11:50:00,15.77,15.79,15.75,15.77,218298.0,10.3246,10.3377,10.3115,10.3246,218298.0
2018-03-20 12:00:00,15.77,15.78,15.73,15.74,304586.0,10.3246,10.3312,10.2984,10.305,304586.0
2018-03-20 12:10:00,15.74,15.76,15.7,15.71,267316.0,10.305,10.3181,10.2788,10.2854,267316.0
2018-03-20 12:20:00,15.71,15.72,15.64,15.65,496714.0,10.2854,10.2919,10.2395,10.2461,496714.0
2018-03-20 12:30:00,15.64,15.66,15.63,15.64,231766.0,10.2395,10.2526,10.233,10.2395,231766.0
2018-03-20 12:40:00,15.64,15.67,15.59,15.66,372110.0,10.2395,10.2592,10.2068,10.2526,372110.0
2018-03-20 12:50:00,15.67,15.69,15.64,15.68,284177.0,10.2592,10.2723,10.2395,10.2657,284177.0
2018-03-20 13:00:00,15.69,15.69,15.63,15.65,299646.0,10.2723,10.2723,10.233,10.2461,299646.0
2018-03-20 13:10:00,15.65,15.66,15.61,15.63,293979.0,10.2461,10.2526,10.2199,10.233,293979.0
2018-03-20 13:20:00,15.62,15.63,15.59,15.6,354871.0,10.2264,10.233,10.2068,10.2133,354871.0
2018-03-20 13:30:00,15.6,15.62,15.56,15.57,299998.0,10.2133,10.2264,10.1871,10.1937,299998.0
2018-03-20 13:40:00,15.57,15.57,15.52,15.53,254568.0,10.1937,10.1937,10.161,10.1675,254568.0
2018-03-20 13:50:00,15.53,15.54,15.5,15.52,704661.0,10.1675,10.1741,10.1479,10.161,704661.0
2018-03-20 14:00:00,15.52,15.53,15.47,15.52,1016222.0,10.161,10.1675,10.1282,10.161,1016222.0
2018-03-20 14:10:00,15.53,15.6,15.51,15.59,523486.0,10.1675,10.2133,10.1544,10.2068,523486.0
2018-03-20 14:20:00,15.59,15.61,15.56,15.61,437202.0,10.2068,10.2199,10.1871,10.2199,437202.0
2018-03-20 14:30:00,15.61,15.69,15.59,15.68,729354.0,10.2199,10.2723,10.2068,10.2657,729354.0
2018-03-20 14:40:00,15.68,15.69,15.65,15.66,353481.0,10.2657,10.2723,10.2461,10.2526,353481.0
2018-03-20 14:50:00,15.65,15.66,15.59,15.63,1664465.0,10.2461,10.2526,10.2068,10.233,1664465.0
2018-03-20 15:00:00,15.63,15.64,15.59,15.61,432693.0,10.233,10.2395,10.2068,10.2199,432693.0
2018-03-20 15:10:00,15.62,15.64,15.59,15.61,486413.0,10.2264,10.2395,10.2068,10.2199,486413.0
2018-03-20 15:20:00,15.6,15.66,15.6,15.66,611889.0,10.2133,10.2526,10.2133,10.2526,611889.0
2018-03-20 15:30:00,15.66,15.66,15.62,15.65,504625.0,10.2526,10.2526,10.2264,10.2461,504625.0
2018-03-20 15:40:00,15.65,15.65,15.63,15.64,538427.0,10.2461,10.2461,10.233,10.2395,538427.0
2018-03-20 15:50:00,15.63,15.66,15.61,15.62,1606205.0,10.233,10.2526,10.2199,10.2264,1606205.0
2018-03-21 09:30:00,15.91,15.91,15.71,15.75,1343882.0,10.4163,10.4163,10.2854,10.3115,1343882.0
2018-03-21 09:40:00,15.75,15.9,15.69,15.87,682182.0,10.3115,10.4097,10.2723,10.3901,682182.0
2018-03-21 09:50:00,15.88,15.96,15.86,15.93,572929.0,10.3967,10.449,10.3836,10.4294,572929.0
2018-03-21 10:00:00,15.93,15.93,15.81,15.86,1105367.0,10.4294,10.4294,10.3508,10.3836,1105367.0
2018-03-21 10:10:00,15.85,15.86,15.75,15.79,743345.0,10.377,10.3836,10.3115,10.3377,743345.0
2018-03-21 10:20:00,15.8,15.81,15.75,15.81,524424.0,10.3443,10.3508,10.3115,10.3508,524424.0
2018-03-21 10:30:00,15.81,15.9,15.81,15.88,503366.0,10.3508,10.4097,10.3508,10.3967,503366.0
2018-03-21 10:40:00,15.88,15.93,15.84,15.89,428226.0,10.3967,10.4294,10.3705,10.4032,428226.0
2018-03-21 10:50:00,15.88,15.92,15.87,15.9,356596.0,10.3967,10.4228,10.3901,10.4097,356596.0
2018-03-21 11:00:00,15.91,15.92,15.86,15.88,328932.0,10.4163,10.4228,10.3836,10.3967,328932.0
2018-03-21 11:10:00,15.87,15.89,15.85,15.87,385041.0,10.3901,10.4032,10.377,10.3901,385041.0
2018-03-21 11:20:00,15.87,15.91,15.86,15.9,509192.0,10.3901,10.4163,10.3836,10.4097,509192.0
2018-03-21 11:30:00,15.9,15.92,15.86,15.89,337055.0,10.4097,10.4228,10.3836,10.4032,337055.0
2018-03-21 11:40:00,15.89,15.91,15.87,15.88,292576.0,10.4032,10.4163,10.3901,10.3967,292576.0
2018-03-21 11:50:00,15.88,15.89,15.85,15.88,329890.0,10.3967,10.4032,10.377,10.3967,329890.0
2018-03-21 12:00:00,15.87,15.93,15.87,15.91,365417.0,10.3901,10.4294,10.3901,10.4163,365417.0
2018-03-21 12:10:00,15.9,15.97,15.9,15.96,539016.0,10.4097,10.4556,10.4097,10.449,539016.0
2018-03-21 12:20:00,15.95,16.0,15.92,15.93,532427.0,10.4425,10.4752,10.4228,10.4294,532427.0
2018-03-21 12:30:00,15.93,15.99,15.9,15.99,330153.0,10.4294,10.4687,10.4097,10.4687,330153.0
2018-03-21 12:40:00,15.98,15.98,15.94,15.98,266012.0,10.4621,10.4621,10.4359,10.4621,266012.0
2018-03-21 12:50:00,15.97,16.0,15.96,15.99,568603.0,10.4556,10.4752,10.449,10.4687,568603.0
2018-03-21 13:00:00,15.99,15.99,15.95,15.96,399746.0,10.4687,10.4687,10.4425,10.449,399746.0
2018-03-21 13:10:00,15.96,15.97,15.92,15.92,236925.0,10.449,10.4556,10.4228,10.4228,236925.0
2018-03-21 13:20:00,15.93,15.96,15.92,15.95,196247.0,10.4294,10.449,10.4228,10.4425,196247.0
2018-03-21 13:30:00,15.95,15.96,15.93,15.93,277843.0,10.4425,10.449,10.4294,10.4294,277843.0
2018-03-21 13:40:00,15.93,15.94,15.89,15.9,334875.0,10.4294,10.4359,10.4032,10.4097,334875.0
2018-03-21 13:50:00,15.9,15.96,15.88,15.92,342551.0,10.4097,10.449,10.3967,10.4228,342551.0
2018-03-21 14:00:00,15.92,15.99,15.87,15.96,427844.0,10.4228,10.4687,10.3901,10.449,427844.0
2018-03-21 14:10:00,15.95,15.97,15.92,15.93,375331.0,10.4425,10.4556,10.4228,10.4294,375331.0
2018-03-21 14:20:00,15.93,15.95,15.88,15.89,264108.0,10.4294,10.4425,10.3967,10.4032,264108.0
2018-03-21 14:30:00,15.89,15.93,15.86,15.86,262854.0,10.4032,10.4294,10.3836,10.3836,262854.0
2018-03-21 14:40:00,15.87,15.93,15.86,15.88,237905.0,10.3901,10.4294,10.3836,10.3967,237905.0
2018-03-21 14:50:00,15.88,15.9,15.86,15.9,374186.0,10.3967,10.4097,10.3836,10.4097,374186.0
2018-03-21 15:00:00,15.9,15.94,15.88,15.94,448549.0,10.4097,10.4359,10.3967,10.4359,448549.0
2018-03-21 15:10:00,15.94,15.96,15.9,15.94,424257.0,10.4359,10.449,10.4097,10.4359,424257.0
2018-03-21 15:20:00,15.94,15.95,15.9,15.9,329387.0,10.4359,10.4425,10.4097,10.4097,329387.0
2018-03-21 15:30:00,15.91,15.97,15.9,15.96,556528.0,10.4163,10.4556,10.4097,10.449,556528.0
2018-03-21 15:40:00,15.95,15.97,15.92,15.95,645439.0,10.4425,10.4556,10.4228,10.4425,645439.0
2018-03-21 15:50:00,15.95,15.95,15.9,15.91,1127050.0,10.4425,10.4425,10.4097,10.4163,1127050.0
2018-03-22 09:30:00,15.76,15.78,15.65,15.76,540824.0,10.3181,10.3312,10.2461,10.3181,540824.0
2018-03-22 09:40:00,15.76,15.79,15.72,15.76,394477.0,10.3181,10.3377,10.2919,10.3181,394477.0
2018-03-22 09:50:00,15.76,15.77,15.72,15.72,245273.0,10.3181,10.3246,10.2919,10.2919,245273.0
2018-03-22 10:00:00,15.73,15.78,15.71,15.74,948881.0,10.2984,10.3312,10.2854,10.305,948881.0
2018-03-22 10:10:00,15.73,15.75,15.71,15.73,389105.0,10.2984,10.3115,10.2854,10.2984,389105.0
2018-03-22 10:20:00,15.73,15.73,15.68,15.69,236215.0,10.2984,10.2984,10.2657,10.2723,236215.0
2018-03-22 10:30:00,15.69,15.69,15.62,15.62,289250.0,10.2723,10.2723,10.2264,10.2264,289250.0
2018-03-22 10:40:00,15.63,15.63,15.55,15.57,446071.0,10.233,10.233,10.1806,10.1937,446071.0
2018-03-22 10:50:00,15.58,15.59,15.56,15.59,251429.0,10.2002,10.2068,10.1871,10.2068,251429.0
2018-03-22 11:00:00,15.58,15.6,15.55,15.55,314369.0,10.2002,10.2133,10.1806,10.1806,314369.0
2018-03-22 11:10:00,15.55,15.56,15.52,15.53,310513.0,10.1806,10.1871,10.161,10.1675,310513.0
2018-03-22 11:20:00,15.52,15.53,15.5,15.53,414741.0,10.161,10.1675,10.1479,10.1675,414741.0
2018-03-22 11:30:00,15.52,15.55,15.47,15.49,453675.0,10.161,10.1806,10.1282,10.1413,453675.0
2018-03-22 11:40:00,15.49,15.51,15.45,15.51,644291.0,10.1413,10.1544,10.1151,10.1544,644291.0
2018-03-22 11:50:00,15.5,15.56,15.5,15.51,510442.0,10.1479,10.1871,10.1479,10.1544,510442.0
2018-03-22 12:00:00,15.52,15.58,15.51,15.54,224455.0,10.161,10.2002,10.1544,10.1741,224455.0
2018-03-22 12:10:00,15.55,15.63,15.54,15.61,295948.0,10.1806,10.233,10.1741,10.2199,295948.0
2018-03-22 12:20:00,15.61,15.65,15.6,15.63,265273.0,10.2199,10.2461,10.2133,10.233,265273.0
2018-03-22 12:30:00,15.63,15.67,15.61,15.62,288560.0,10.233,10.2592,10.2199,10.2264,288560.0
2018-03-22 12:40:00,15.62,15.62,15.56,15.57,248011.0,10.2264,10.2264,10.1871,10.1937,248011.0
2018-03-22 12:50:00,15.57,15.6,15.55,15.56,129556.0,10.1937,10.2133,10.1806,10.1871,129556.0
2018-03-22 13:00:00,15.55,15.56,15.52,15.56,263200.0,10.1806,10.1871,10.161,10.1871,263200.0
2018-03-22 13:10:00,15.56,15.58,15.55,15.56,133389.0,10.1871,10.2002,10.1806,10.1871,133389.0
2018-03-22 13:20:00,15.56,15.6,15.55,15.58,279445.0,10.1871,10.2133,10.1806,10.2002,279445.0
2018-03-22 13:30:00,15.58,15.62,15.57,15.6,229837.0,10.2002,10.2264,10.1937,10.2133,229837.0
2018-03-22 13:40:00,15.6,15.6,15.56,15.56,180547.0,10.2133,10.2133,10.1871,10.1871,180547.0
2018-03-22 13:50:00,15.57,15.57,15.54,15.54,124352.0,10.1937,10.1937,10.1741,10.1741,124352.0
2018-03-22 14:00:00,15.54,15.55,15.51,15.52,168814.0,10.1741,10.1806,10.1544,10.161,168814.0
2018-03-22 14:10:00,15.51,15.53,15.5,15.51,163623.0,10.1544,10.1675,10.1479,10.1544,163623.0
2018-03-22 14:20:00,15.51,15.52,15.49,15.51,326863.0,10.1544,10.161,10.1413,10.1544,326863.0
2018-03-22 14:30:00,15.51,15.52,15.5,15.52,216014.0,10.1544,10.161,10.1479,10.161,216014.0
2018-03-22 14:40:00,15.52,15.55,15.51,15.53,201964.0,10.161,10.1806,10.1544,10.1675,201964.0
2018-03-22 14:50:00,15.52,15.53,15.47,15.48,247354.0,10.161,10.1675,10.1282,10.1348,247354.0
2018-03-22 15:00:00,15.48,15.53,15.47,15.49,478981.0,10.1348,10.1675,10.1282,10.1413,478981.0
2018-03-22 15:10:00,15.5,15.51,15.43,15.45,414204.0,10.1479,10.1544,10.102,10.1151,414204.0
2018-03-22 15:20:00,15.45,15.47,15.42,15.43,415000.0,10.1151,10.1282,10.0955,10.102,415000.0
2018-03-22 15:30:00,15.43,15.44,15.4,15.43,1033849.0,10.102,10.1086,10.0824,10.102,1033849.0
2018-03-22 15:40:00,15.43,15.45,15.37,15.42,1769867.0,10.102,10.1151,10.0628,10.0955,1769867.0
2018-03-22 15:50:00,15.42,15.43,15.36,15.38,1487835.0,10.0955,10.102,10.0562,10.0693,1487835.0
2018-03-23 09:30:00,15.4,15.49,15.32,15.35,528116.0,10.0824,10.1413,10.03,10.0497,528116.0
2018-03-23 09:40:00,15.36,15.37,15.33,15.36,387315.0,10.0562,10.0628,10.0366,10.0562,387315.0
2018-03-23 09:50:00,15.35,15.39,15.31,15.38,282993.0,10.0497,10.0758,10.0235,10.0693,282993.0
2018-03-23 10:00:00,15.37,15.45,15.36,15.43,196916.0,10.0628,10.1151,10.0562,10.102,196916.0
2018-03-23 10:10:00,15.44,15.46,15.39,15.4,263630.0,10.1086,10.1217,10.0758,10.0824,263630.0
2018-03-23 10:20:00,15.4,15.46,15.37,15.46,238059.0,10.0824,10.1217,10.0628,10.1217,238059.0
2018-03-23 10:30:00,15.46,15.47,15.41,15.42,412090.0,10.1217,10.1282,10.0889,10.0955,412090.0
2018-03-23 10:40:00,15.41,15.47,15.35,15.35,676836.0,10.0889,10.1282,10.0497,10.0497,676836.0
2018-03-23 10:50:00,15.35,15.39,15.33,15.33,226605.0,10.0497,10.0758,10.0366,10.0366,226605.0
2018-03-23 11:00:00,15.34,15.34,15.3,15.31,196234.0,10.0431,10.0431,10.0169,10.0235,196234.0
2018-03-23 11:10:00,15.32,15.34,15.29,15.29,273703.0,10.03,10.0431,10.0104,10.0104,273703.0
2018-03-23 11:20:00,15.3,15.31,15.26,15.3,387272.0,10.0169,10.0235,9.9907,10.0169,387272.0
2018-03-23 11:30:00,15.3,15.33,15.26,15.27,452245.0,10.0169,10.0366,9.9907,9.9973,452245.0
2018-03-23 11:40:00,15.26,15.3,15.24,15.25,366882.0,9.9907,10.0169,9.9776,9.9842,366882.0
2018-03-23 11:50:00,15.25,15.25,15.21,15.22,392752.0,9.9842,9.9842,9.958,9.9645,392752.0
2018-03-23 12:00:00,15.22,15.25,15.17,15.17,1790792.0,9.9645,9.9842,9.9318,9.9318,1790792.0
2018-03-23 12:10:00,15.17,15.2,15.16,15.18,384884.0,9.9318,9.9515,9.9253,9.9384,384884.0
2018-03-23 12:20:00,15.18,15.26,15.17,15.25,469291.0,9.9384,9.9907,9.9318,9.9842,469291.0
2018-03-23 12:30:00,15.25,15.25,15.18,15.18,358290.0,9.9842,9.9842,9.9384,9.9384,358290.0
2018-03-23 12:40:00,15.18,15.2,15.16,15.17,229991.0,9.9384,9.9515,9.9253,9.9318,229991.0
2018-03-23 12:50:00,15.18,15.2,15.17,15.18,186025.0,9.9384,9.9515,9.9318,9.9384,186025.0
2018-03-23 13:00:00,15.18,15.2,15.17,15.19,211482.0,9.9384,9.9515,9.9318,9.9449,211482.0
2018-03-23 13:10:00,15.19,15.22,15.18,15.21,229181.0,9.9449,9.9645,9.9384,9.958,229181.0
2018-03-23 13:20:00,15.21,15.22,15.19,15.21,329378.0,9.958,9.9645,9.9449,9.958,329378.0
2018-03-23 13:30:00,15.21,15.23,15.19,15.21,237413.0,9.958,9.9711,9.9449,9.958,237413.0
2018-03-23 13:40:00,15.21,15.23,15.2,15.21,205144.0,9.958,9.9711,9.9515,9.958,205144.0
2018-03-23 13:50:00,15.21,15.23,15.2,15.22,242822.0,9.958,9.9711,9.9515,9.9645,242822.0
2018-03-23 14:00:00,15.21,15.22,15.18,15.18,192558.0,9.958,9.9645,9.9384,9.9384,192558.0
2018-03-23 14:10:00,15.18,15.19,15.16,15.18,239536.0,9.9384,9.9449,9.9253,9.9384,239536.0
2018-03-23 14:20:00,15.18,15.2,15.15,15.18,686625.0,9.9384,9.9515,9.9187,9.9384,686625.0
2018-03-23 14:30:00,15.17,15.18,15.14,15.15,418758.0,9.9318,9.9384,9.9122,9.9187,418758.0
2018-03-23 14:40:00,15.15,15.18,15.11,15.12,255873.0,9.9187,9.9384,9.8925,9.8991,255873.0
2018-03-23 14:50:00,15.12,15.12,15.03,15.04,708575.0,9.8991,9.8991,9.8402,9.8467,708575.0
2018-03-23 15:00:00,15.04,15.05,15.01,15.03,567274.0,9.8467,9.8533,9.8271,9.8402,567274.0
2018-03-23 15:10:00,15.04,15.09,15.03,15.07,718113.0,9.8467,9.8794,9.8402,9.8663,718113.0
2018-03-23 15:20:00,15.07,15.07,15.01,15.04,422704.0,9.8663,9.8663,9.8271,9.8467,422704.0
2018-03-23 15:30:00,15.04,15.05,15.01,15.04,911960.0,9.8467,9.8533,9.8271,9.8467,911960.0
2018-03-23 15:40:00,15.03,15.05,14.99,15.02,1403121.0,9.8402,9.8533,9.814,9.8336,1403121.0
2018-03-23 15:50:00,15.02,15.03,14.99,15.01,1814237.0,9.8336,9.8402,9.814,9.8271,1814237.0
2018-03-26 09:30:00,15.1,15.18,15.04,15.12,775917.0,9.886,9.9384,9.8467,9.8991,775917.0
2018-03-26 09:40:00,15.12,15.13,14.99,14.99,637409.0,9.8991,9.9056,9.814,9.814,637409.0
2018-03-26 09:50:00,14.99,15.06,14.97,15.06,506520.0,9.814,9.8598,9.8009,9.8598,506520.0
2018-03-26 10:00:00,15.05,15.08,15.01,15.07,423738.0,9.8533,9.8729,9.8271,9.8663,423738.0
2018-03-26 10:10:00,15.07,15.09,15.02,15.03,363872.0,9.8663,9.8794,9.8336,9.8402,363872.0
2018-03-26 10:20:00,15.03,15.03,14.91,14.96,469139.0,9.8402,9.8402,9.7616,9.7943,469139.0
2018-03-26 10:30:00,14.96,15.01,14.96,15.01,218851.0,9.7943,9.8271,9.7943,9.8271,218851.0
2018-03-26 10:40:00,15.0,15.02,14.95,15.0,368260.0,9.8205,9.8336,9.7878,9.8205,368260.0
2018-03-26 10:50:00,15.0,15.03,14.99,15.02,864351.0,9.8205,9.8402,9.814,9.8336,864351.0
2018-03-26 11:00:00,15.02,15.03,14.94,14.99,345587.0,9.8336,9.8402,9.7812,9.814,345587.0
2018-03-26 11:10:00,14.98,14.99,14.9,14.92,265220.0,9.8074,9.814,9.755,9.7681,265220.0
2018-03-26 11:20:00,14.91,14.94,14.88,14.94,331088.0,9.7616,9.7812,9.742,9.7812,331088.0
2018-03-26 11:30:00,14.93,14.94,14.89,14.92,331655.0,9.7747,9.7812,9.7485,9.7681,331655.0
2018-03-26 11:40:00,14.92,14.92,14.85,14.86,316986.0,9.7681,9.7681,9.7223,9.7289,316986.0
2018-03-26 11:50:00,14.86,14.93,14.82,14.9,444993.0,9.7289,9.7747,9.7027,9.755,444993.0
2018-03-26 12:00:00,14.9,14.91,14.85,14.85,335446.0,9.755,9.7616,9.7223,9.7223,335446.0
2018-03-26 12:10:00,14.85,14.9,14.85,14.9,158921.0,9.7223,9.755,9.7223,9.755,158921.0
2018-03-26 12:20:00,14.9,14.92,14.87,14.89,164180.0,9.755,9.7681,9.7354,9.7485,164180.0
2018-03-26 12:30:00,14.89,14.92,14.87,14.87,233274.0,9.7485,9.7681,9.7354,9.7354,233274.0
2018-03-26 12:40:00,14.88,14.88,14.85,14.86,118362.0,9.742,9.742,9.7223,9.7289,118362.0
2018-03-26 12:50:00,14.86,14.88,14.84,14.87,169152.0,9.7289,9.742,9.7158,9.7354,169152.0
2018-03-26 13:00:00,14.87,14.9,14.86,14.9,150265.0,9.7354,9.755,9.7289,9.755,150265.0
2018-03-26 13:10:00,14.89,14.94,14.87,14.94,271573.0,9.7485,9.7812,9.7354,9.7812,271573.0
2018-03-26 13:20:00,14.94,14.94,14.9,14.91,160828.0,9.7812,9.7812,9.755,9.7616,160828.0
2018-03-26 13:30:00,14.92,14.97,14.91,14.97,227518.0,9.7681,9.8009,9.7616,9.8009,227518.0
2018-03-26 13:40:00,14.97,14.98,14.93,14.94,206742.0,9.8009,9.8074,9.7747,9.7812,206742.0
2018-03-26 13:50:00,14.95,14.95,14.92,14.95,139466.0,9.7878,9.7878,9.7681,9.7878,139466.0
2018-03-26 14:00:00,14.95,15.0,14.95,14.97,144853.0,9.7878,9.8205,9.7878,9.8009,144853.0
2018-03-26 14:10:00,14.97,15.0,14.97,14.98,176526.0,9.8009,9.8205,9.8009,9.8074,176526.0
2018-03-26 14:20:00,14.99,14.99,14.94,14.95,294674.0,9.814,9.814,9.7812,9.7878,294674.0
2018-03-26 14:30:00,14.95,14.96,14.93,14.95,277812.0,9.7878,9.7943,9.7747,9.7878,277812.0
2018-03-26 14:40:00,14.95,14.97,14.94,14.96,232004.0,9.7878,9.8009,9.7812,9.7943,232004.0
2018-03-26 14:50:00,14.96,14.98,14.95,14.96,207947.0,9.7943,9.8074,9.7878,9.7943,207947.0
2018-03-26 15:00:00,14.96,14.98,14.95,14.98,161413.0,9.7943,9.8074,9.7878,9.8074,161413.0
2018-03-26 15:10:00,14.98,15.04,14.97,15.03,596727.0,9.8074,9.8467,9.8009,9.8402,596727.0
2018-03-26 15:20:00,15.04,15.09,15.03,15.09,351644.0,9.8467,9.8794,9.8402,9.8794,351644.0
2018-03-26 15:30:00,15.09,15.09,15.07,15.07,411042.0,9.8794,9.8794,9.8663,9.8663,411042.0
2018-03-26 15:40:00,15.08,15.14,15.07,15.14,882073.0,9.8729,9.9122,9.8663,9.9122,882073.0
2018-03-26 15:50:00,15.14,15.16,15.12,15.13,1645993.0,9.9122,9.9253,9.8991,9.9056,1645993.0
2018-03-27 09:30:00,15.17,15.24,15.09,15.21,971181.0,9.9318,9.9776,9.8794,9.958,971181.0
2018-03-27 09:40:00,15.22,15.3,15.15,15.16,526332.0,9.9645,10.0169,9.9187,9.9253,526332.0
2018-03-27 09:50:00,15.16,15.24,15.15,15.17,433436.0,9.9253,9.9776,9.9187,9.9318,433436.0
2018-03-27 10:00:00,15.17,15.31,15.16,15.28,422770.0,9.9318,10.0235,9.9253,10.0038,422770.0
2018-03-27 10:10:00,15.27,15.29,15.18,15.23,254566.0,9.9973,10.0104,9.9384,9.9711,254566.0
2018-03-27 10:20:00,15.23,15.23,15.15,15.18,426437.0,9.9711,9.9711,9.9187,9.9384,426437.0
2018-03-27 10:30:00,15.16,15.17,15.08,15.1,323606.0,9.9253,9.9318,9.8729,9.886,323606.0
2018-03-27 10:40:00,15.1,15.1,14.92,15.04,656298.0,9.886,9.886,9.7681,9.8467,656298.0
2018-03-27 10:50:00,15.04,15.07,15.0,15.04,224277.0,9.8467,9.8663,9.8205,9.8467,224277.0
2018-03-27 11:00:00,15.04,15.12,15.03,15.09,371652.0,9.8467,9.8991,9.8402,9.8794,371652.0
2018-03-27 11:10:00,15.09,15.1,15.06,15.08,249568.0,9.8794,9.886,9.8598,9.8729,249568.0
2018-03-27 11:20:00,15.08,15.18,15.07,15.17,366643.0,9.8729,9.9384,9.8663,9.9318,366643.0
2018-03-27 11:30:00,15.16,15.18,15.13,15.18,472000.0,9.9253,9.9384,9.9056,9.9384,472000.0
2018-03-27 11:40:00,15.18,15.23,15.16,15.23,423091.0,9.9384,9.9711,9.9253,9.9711,423091.0
2018-03-27 11:50:00,15.23,15.3,15.21,15.27,548542.0,9.9711,10.0169,9.958,9.9973,548542.0
2018-03-27 12:00:00,15.27,15.34,15.25,15.34,249512.0,9.9973,10.0431,9.9842,10.0431,249512.0
2018-03-27 12:10:00,15.34,15.35,15.28,15.33,428536.0,10.0431,10.0497,10.0038,10.0366,428536.0
2018-03-27 12:20:00,15.33,15.34,15.28,15.33,430301.0,10.0366,10.0431,10.0038,10.0366,430301.0
2018-03-27 12:30:00,15.33,15.33,15.27,15.29,341884.0,10.0366,10.0366,9.9973,10.0104,341884.0
2018-03-27 12:40:00,15.29,15.31,15.23,15.31,618163.0,10.0104,10.0235,9.9711,10.0235,618163.0
2018-03-27 12:50:00,15.31,15.34,15.29,15.32,238426.0,10.0235,10.0431,10.0104,10.03,238426.0
2018-03-27 13:00:00,15.32,15.35,15.31,15.33,263208.0,10.03,10.0497,10.0235,10.0366,263208.0
2018-03-27 13:10:00,15.34,15.38,15.33,15.38,225243.0,10.0431,10.0693,10.0366,10.0693,225243.0
2018-03-27 13:20:00,15.38,15.4,15.37,15.4,189116.0,10.0693,10.0824,10.0628,10.0824,189116.0
2018-03-27 13:30:00,15.4,15.41,15.35,15.37,187668.0,10.0824,10.0889,10.0497,10.0628,187668.0
2018-03-27 13:40:00,15.36,15.39,15.33,15.35,295427.0,10.0562,10.0758,10.0366,10.0497,295427.0
2018-03-27 13:50:00,15.35,15.36,15.31,15.35,464360.0,10.0497,10.0562,10.0235,10.0497,464360.0
2018-03-27 14:00:00,15.35,15.38,15.3,15.32,279996.0,10.0497,10.0693,10.0169,10.03,279996.0
2018-03-27 14:10:00,15.32,15.35,15.31,15.32,235286.0,10.03,10.0497,10.0235,10.03,235286.0
2018-03-27 14:20:00,15.32,15.32,15.26,15.28,211525.0,10.03,10.03,9.9907,10.0038,211525.0
2018-03-27 14:30:00,15.27,15.28,15.23,15.27,306867.0,9.9973,10.0038,9.9711,9.9973,306867.0
2018-03-27 14:40:00,15.26,15.29,15.23,15.24,201386.0,9.9907,10.0104,9.9711,9.9776,201386.0
2018-03-27 14:50:00,15.25,15.27,15.2,15.21,271339.0,9.9842,9.9973,9.9515,9.958,271339.0
2018-03-27 15:00:00,15.21,15.23,15.15,15.19,387801.0,9.958,9.9711,9.9187,9.9449,387801.0
2018-03-27 15:10:00,15.19,15.21,15.16,15.19,325833.0,9.9449,9.958,9.9253,9.9449,325833.0
2018-03-27 15:20:00,15.19,15.2,15.14,15.14,269918.0,9.9449,9.9515,9.9122,9.9122,269918.0
2018-03-27 15:30:00,15.14,15.16,15.08,15.13,562529.0,9.9122,9.9253,9.8729,9.9056,562529.0
2018-03-27 15:40:00,15.13,15.13,15.03,15.05,810030.0,9.9056,9.9056,9.8402,9.8533,810030.0
2018-03-27 15:50:00,15.05,15.1,15.05,15.08,1163529.0,9.8533,9.886,9.8533,9.8729,1163529.0
2018-03-28 09:30:00,15.09,15.19,15.07,15.07,661033.0,9.8794,9.9449,9.8663,9.8663,661033.0
2018-03-28 09:40:00,15.08,15.1,14.98,15.08,409389.0,9.8729,9.886,9.8074,9.8729,409389.0
2018-03-28 09:50:00,15.08,15.08,14.99,15.0,427546.0,9.8729,9.8729,9.814,9.8205,427546.0
2018-03-28 10:00:00,15.0,15.19,14.99,15.14,909053.0,9.8205,9.9449,9.814,9.9122,909053.0
2018-03-28 10:10:00,15.14,15.15,15.0,15.03,555296.0,9.9122,9.9187,9.8205,9.8402,555296.0
2018-03-28 10:20:00,15.03,15.07,14.96,15.07,785659.0,9.8402,9.8663,9.7943,9.8663,785659.0
2018-03-28 10:30:00,15.07,15.12,15.06,15.12,557975.0,9.8663,9.8991,9.8598,9.8991,557975.0
2018-03-28 10:40:00,15.11,15.11,15.01,15.04,454157.0,9.8925,9.8925,9.8271,9.8467,454157.0
2018-03-28 10:50:00,15.04,15.05,14.99,14.99,466797.0,9.8467,9.8533,9.814,9.814,466797.0
2018-03-28 11:00:00,15.0,15.04,14.97,15.03,392294.0,9.8205,9.8467,9.8009,9.8402,392294.0
2018-03-28 11:10:00,15.03,15.03,14.96,14.99,490485.0,9.8402,9.8402,9.7943,9.814,490485.0
2018-03-28 11:20:00,14.98,15.0,14.95,14.96,303268.0,9.8074,9.8205,9.7878,9.7943,303268.0
2018-03-28 11:30:00,14.96,14.97,14.88,14.92,512271.0,9.7943,9.8009,9.742,9.7681,512271.0
2018-03-28 11:40:00,14.92,14.95,14.9,14.94,402035.0,9.7681,9.7878,9.755,9.7812,402035.0
2018-03-28 11:50:00,14.94,14.97,14.89,14.9,610227.0,9.7812,9.8009,9.7485,9.755,610227.0
2018-03-28 12:00:00,14.91,14.95,14.88,14.9,492387.0,9.7616,9.7878,9.742,9.755,492387.0
2018-03-28 12:10:00,14.9,14.97,14.88,14.95,499314.0,9.755,9.8009,9.742,9.7878,499314.0
2018-03-28 12:20:00,14.96,14.96,14.91,14.91,562767.0,9.7943,9.7943,9.7616,9.7616,562767.0
2018-03-28 12:30:00,14.92,14.95,14.9,14.92,452982.0,9.7681,9.7878,9.755,9.7681,452982.0
2018-03-28 12:40:00,14.92,14.95,14.9,14.91,300951.0,9.7681,9.7878,9.755,9.7616,300951.0
2018-03-28 12:50:00,14.91,14.92,14.88,14.89,300903.0,9.7616,9.7681,9.742,9.7485,300903.0
2018-03-28 13:00:00,14.89,14.89,14.84,14.86,460239.0,9.7485,9.7485,9.7158,9.7289,460239.0
2018-03-28 13:10:00,14.86,14.86,14.82,14.83,494816.0,9.7289,9.7289,9.7027,9.7092,494816.0
2018-03-28 13:20:00,14.83,14.84,14.76,14.79,580336.0,9.7092,9.7158,9.6634,9.683,580336.0
2018-03-28 13:30:00,14.79,14.83,14.77,14.83,526240.0,9.683,9.7092,9.6699,9.7092,526240.0
2018-03-28 13:40:00,14.83,14.84,14.79,14.81,353357.0,9.7092,9.7158,9.683,9.6961,353357.0
2018-03-28 13:50:00,14.81,14.85,14.79,14.83,1056341.0,9.6961,9.7223,9.683,9.7092,1056341.0
2018-03-28 14:00:00,14.84,14.85,14.81,14.82,579234.0,9.7158,9.7223,9.6961,9.7027,579234.0
2018-03-28 14:10:00,14.81,14.87,14.78,14.86,554953.0,9.6961,9.7354,9.6765,9.7289,554953.0
2018-03-28 14:20:00,14.87,14.88,14.84,14.86,357052.0,9.7354,9.742,9.7158,9.7289,357052.0
2018-03-28 14:30:00,14.86,14.89,14.83,14.88,355288.0,9.7289,9.7485,9.7092,9.742,355288.0
2018-03-28 14:40:00,14.88,14.9,14.86,14.87,409042.0,9.742,9.755,9.7289,9.7354,409042.0
2018-03-28 14:50:00,14.87,14.88,14.86,14.87,260701.0,9.7354,9.742,9.7289,9.7354,260701.0
2018-03-28 15:00:00,14.87,14.87,14.78,14.79,362312.0,9.7354,9.7354,9.6765,9.683,362312.0
2018-03-28 15:10:00,14.78,14.82,14.78,14.81,457575.0,9.6765,9.7027,9.6765,9.6961,457575.0
2018-03-28 15:20:00,14.81,14.84,14.8,14.84,395133.0,9.6961,9.7158,9.6896,9.7158,395133.0
2018-03-28 15:30:00,14.84,14.88,14.82,14.88,741571.0,9.7158,9.742,9.7027,9.742,741571.0
2018-03-28 15:40:00,14.88,14.88,14.82,14.85,661245.0,9.742,9.742,9.7027,9.7223,661245.0
2018-03-28 15:50:00,14.85,14.86,14.81,14.82,1972287.0,9.7223,9.7289,9.6961,9.7027,1972287.0
2018-03-29 09:30:00,14.84,14.93,14.8,14.91,549003.0,9.7158,9.7747,9.6896,9.7616,549003.0
2018-03-29 09:40:00,14.9,14.91,14.81,14.82,395083.0,9.755,9.7616,9.6961,9.7027,395083.0
2018-03-29 09:50:00,14.83,14.83,14.79,14.8,293329.0,9.7092,9.7092,9.683,9.6896,293329.0
2018-03-29 10:00:00,14.8,14.83,14.79,14.81,384922.0,9.6896,9.7092,9.683,9.6961,384922.0
2018-03-29 10:10:00,14.81,14.89,14.8,14.85,542750.0,9.6961,9.7485,9.6896,9.7223,542750.0
2018-03-29 10:20:00,14.85,14.94,14.85,14.93,386703.0,9.7223,9.7812,9.7223,9.7747,386703.0
2018-03-29 10:30:00,14.93,14.93,14.89,14.93,410057.0,9.7747,9.7747,9.7485,9.7747,410057.0
2018-03-29 10:40:00,14.94,14.97,14.93,14.95,253939.0,9.7812,9.8009,9.7747,9.7878,253939.0
2018-03-29 10:50:00,14.96,14.99,14.94,14.97,428178.0,9.7943,9.814,9.7812,9.8009,428178.0
2018-03-29 11:00:00,14.97,15.03,14.96,15.02,581372.0,9.8009,9.8402,9.7943,9.8336,581372.0
2018-03-29 11:10:00,15.01,15.03,14.98,14.99,492021.0,9.8271,9.8402,9.8074,9.814,492021.0
2018-03-29 11:20:00,14.99,15.0,14.97,14.98,163724.0,9.814,9.8205,9.8009,9.8074,163724.0
2018-03-29 11:30:00,14.98,14.99,14.93,14.95,280064.0,9.8074,9.814,9.7747,9.7878,280064.0
2018-03-29 11:40:00,14.94,14.95,14.9,14.93,257398.0,9.7812,9.7878,9.755,9.7747,257398.0
2018-03-29 11:50:00,14.93,14.99,14.92,14.97,188922.0,9.7747,9.814,9.7681,9.8009,188922.0
2018-03-29 12:00:00,14.97,14.99,14.95,14.96,243861.0,9.8009,9.814,9.7878,9.7943,243861.0
2018-03-29 12:10:00,14.96,14.98,14.94,14.98,214179.0,9.7943,9.8074,9.7812,9.8074,214179.0
2018-03-29 12:20:00,14.98,14.98,14.95,14.96,167060.0,9.8074,9.8074,9.7878,9.7943,167060.0
2018-03-29 12:30:00,14.96,14.99,14.96,14.99,121057.0,9.7943,9.814,9.7943,9.814,121057.0
2018-03-29 12:40:00,14.99,15.01,14.97,15.0,182649.0,9.814,9.8271,9.8009,9.8205,182649.0
2018-03-29 12:50:00,14.99,15.0,14.98,14.99,133915.0,9.814,9.8205,9.8074,9.814,133915.0
2018-03-29 13:00:00,14.99,15.0,14.97,15.0,208867.0,9.814,9.8205,9.8009,9.8205,208867.0
2018-03-29 13:10:00,14.99,15.01,14.97,15.0,272754.0,9.814,9.8271,9.8009,9.8205,272754.0
2018-03-29 13:20:00,15.0,15.02,14.99,15.02,244614.0,9.8205,9.8336,9.814,9.8336,244614.0
2018-03-29 13:30:00,15.02,15.04,15.0,15.02,303179.0,9.8336,9.8467,9.8205,9.8336,303179.0
2018-03-29 13:40:00,15.02,15.06,15.01,15.06,248205.0,9.8336,9.8598,9.8271,9.8598,248205.0
2018-03-29 13:50:00,15.06,15.1,15.04,15.05,179381.0,9.8598,9.886,9.8467,9.8533,179381.0
2018-03-29 14:00:00,15.05,15.1,15.04,15.09,562578.0,9.8533,9.886,9.8467,9.8794,562578.0
2018-03-29 14:10:00,15.09,15.1,15.07,15.08,178947.0,9.8794,9.886,9.8663,9.8729,178947.0
2018-03-29 14:20:00,15.09,15.09,15.0,15.01,382889.0,9.8794,9.8794,9.8205,9.8271,382889.0
2018-03-29 14:30:00,15.01,15.01,14.97,15.01,305960.0,9.8271,9.8271,9.8009,9.8271,305960.0
2018-03-29 14:40:00,15.01,15.07,15.0,15.07,205652.0,9.8271,9.8663,9.8205,9.8663,205652.0
2018-03-29 14:50:00,15.07,15.09,15.05,15.08,279778.0,9.8663,9.8794,9.8533,9.8729,279778.0
2018-03-29 15:00:00,15.07,15.11,15.05,15.1,350230.0,9.8663,9.8925,9.8533,9.886,350230.0
2018-03-29 15:10:00,15.1,15.11,15.05,15.06,452780.0,9.886,9.8925,9.8533,9.8598,452780.0
2018-03-29 15:20:00,15.06,15.07,15.02,15.07,342848.0,9.8598,9.8663,9.8336,9.8663,342848.0
2018-03-29 15:30:00,15.07,15.07,15.03,15.07,299766.0,9.8663,9.8663,9.8402,9.8663,299766.0
2018-03-29 15:40:00,15.07,15.12,15.06,15.12,575419.0,9.8663,9.8991,9.8598,9.8991,575419.0
2018-03-29 15:50:00,15.12,15.12,15.06,15.06,1353006.0,9.8991,9.8991,9.8598,9.8598,1353006.0
2018-04-02 09:30:00,15.02,15.1,14.98,15.1,525016.0,9.8336,9.886,9.8074,9.886,525016.0
2018-04-02 09:40:00,15.1,15.12,15.01,15.01,326490.0,9.886,9.8991,9.8271,9.8271,326490.0
2018-04-02 09:50:00,15.01,15.02,14.96,14.98,201495.0,9.8271,9.8336,9.7943,9.8074,201495.0
2018-04-02 10:00:00,14.99,15.0,14.93,14.96,172086.0,9.814,9.8205,9.7747,9.7943,172086.0
2018-04-02 10:10:00,14.96,15.01,14.96,15.01,158233.0,9.7943,9.8271,9.7943,9.8271,158233.0
2018-04-02 10:20:00,15.01,15.16,15.0,15.16,447915.0,9.8271,9.9253,9.8205,9.9253,447915.0
2018-04-02 10:30:00,15.16,15.16,15.09,15.14,163566.0,9.9253,9.9253,9.8794,9.9122,163566.0
2018-04-02 10:40:00,15.15,15.15,15.03,15.04,543873.0,9.9187,9.9187,9.8402,9.8467,543873.0
2018-04-02 10:50:00,15.04,15.05,15.0,15.01,233019.0,9.8467,9.8533,9.8205,9.8271,233019.0
2018-04-02 11:00:00,15.01,15.01,14.96,14.98,205845.0,9.8271,9.8271,9.7943,9.8074,205845.0
2018-04-02 11:10:00,14.98,14.99,14.94,14.98,273916.0,9.8074,9.814,9.7812,9.8074,273916.0
2018-04-02 11:20:00,14.98,14.99,14.93,14.96,160077.0,9.8074,9.814,9.7747,9.7943,160077.0
2018-04-02 11:30:00,14.97,14.97,14.85,14.85,347940.0,9.8009,9.8009,9.7223,9.7223,347940.0
2018-04-02 11:40:00,14.86,14.87,14.82,14.87,249080.0,9.7289,9.7354,9.7027,9.7354,249080.0
2018-04-02 11:50:00,14.86,14.87,14.82,14.86,216756.0,9.7289,9.7354,9.7027,9.7289,216756.0
2018-04-02 12:00:00,14.86,14.87,14.8,14.8,174898.0,9.7289,9.7354,9.6896,9.6896,174898.0
2018-04-02 12:10:00,14.81,14.83,14.77,14.83,264593.0,9.6961,9.7092,9.6699,9.7092,264593.0
2018-04-02 12:20:00,14.83,14.86,14.8,14.86,216136.0,9.7092,9.7289,9.6896,9.7289,216136.0
2018-04-02 12:30:00,14.86,14.92,14.85,14.89,226430.0,9.7289,9.7681,9.7223,9.7485,226430.0
2018-04-02 12:40:00,14.89,14.91,14.86,14.87,129440.0,9.7485,9.7616,9.7289,9.7354,129440.0
2018-04-02 12:50:00,14.87,14.9,14.86,14.9,119712.0,9.7354,9.755,9.7289,9.755,119712.0
2018-04-02 13:00:00,14.9,14.91,14.86,14.88,114427.0,9.755,9.7616,9.7289,9.742,114427.0
2018-04-02 13:10:00,14.88,14.88,14.84,14.86,106287.0,9.742,9.742,9.7158,9.7289,106287.0
2018-04-02 13:20:00,14.86,14.86,14.78,14.79,165423.0,9.7289,9.7289,9.6765,9.683,165423.0
2018-04-02 13:30:00,14.79,14.86,14.78,14.84,148585.0,9.683,9.7289,9.6765,9.7158,148585.0
2018-04-02 13:40:00,14.84,14.86,14.8,14.83,363984.0,9.7158,9.7289,9.6896,9.7092,363984.0
2018-04-02 13:50:00,14.84,14.84,14.79,14.79,338855.0,9.7158,9.7158,9.683,9.683,338855.0
2018-04-02 14:00:00,14.79,14.81,14.76,14.79,249261.0,9.683,9.6961,9.6634,9.683,249261.0
2018-04-02 14:10:00,14.79,14.83,14.78,14.82,235833.0,9.683,9.7092,9.6765,9.7027,235833.0
2018-04-02 14:20:00,14.81,14.83,14.78,14.8,399444.0,9.6961,9.7092,9.6765,9.6896,399444.0
2018-04-02 14:30:00,14.79,14.82,14.78,14.81,249419.0,9.683,9.7027,9.6765,9.6961,249419.0
2018-04-02 14:40:00,14.8,14.82,14.79,14.82,390084.0,9.6896,9.7027,9.683,9.7027,390084.0
2018-04-02 14:50:00,14.82,14.85,14.81,14.83,179456.0,9.7027,9.7223,9.6961,9.7092,179456.0
2018-04-02 15:00:00,14.83,14.86,14.82,14.85,243956.0,9.7092,9.7289,9.7027,9.7223,243956.0
2018-04-02 15:10:00,14.85,14.88,14.84,14.88,432373.0,9.7223,9.742,9.7158,9.742,432373.0
2018-04-02 15:20:00,14.88,14.89,14.83,14.84,224429.0,9.742,9.7485,9.7092,9.7158,224429.0
2018-04-02 15:30:00,14.84,14.89,14.83,14.88,496151.0,9.7158,9.7485,9.7092,9.742,496151.0
2018-04-02 15:40:00,14.87,14.91,14.86,14.88,675603.0,9.7354,9.7616,9.7289,9.742,675603.0
2018-04-02 15:50:00,14.89,14.92,14.87,14.9,1036972.0,9.7485,9.7681,9.7354,9.755,1036972.0
2018-04-03 09:30:00,14.96,14.96,14.82,14.85,474381.0,9.7943,9.7943,9.7027,9.7223,474381.0
2018-04-03 09:40:00,14.85,14.89,14.82,14.84,369676.0,9.7223,9.7485,9.7027,9.7158,369676.0
2018-04-03 09:50:00,14.84,14.85,14.76,14.79,453870.0,9.7158,9.7223,9.6634,9.683,453870.0
2018-04-03 10:00:00,14.79,14.79,14.74,14.76,584295.0,9.683,9.683,9.6503,9.6634,584295.0
2018-04-03 10:10:00,14.75,14.77,14.72,14.73,430422.0,9.6568,9.6699,9.6372,9.6437,430422.0
2018-04-03 10:20:00,14.73,14.76,14.69,14.71,336430.0,9.6437,9.6634,9.6176,9.6307,336430.0
2018-04-03 10:30:00,14.71,14.75,14.69,14.75,263810.0,9.6307,9.6568,9.6176,9.6568,263810.0
2018-04-03 10:40:00,14.75,14.81,14.74,14.78,341641.0,9.6568,9.6961,9.6503,9.6765,341641.0
2018-04-03 10:50:00,14.78,14.85,14.77,14.84,288971.0,9.6765,9.7223,9.6699,9.7158,288971.0
2018-04-03 11:00:00,14.84,14.87,14.84,14.86,393925.0,9.7158,9.7354,9.7158,9.7289,393925.0
2018-04-03 11:10:00,14.86,14.88,14.83,14.85,311090.0,9.7289,9.742,9.7092,9.7223,311090.0
2018-04-03 11:20:00,14.85,14.88,14.82,14.86,340787.0,9.7223,9.742,9.7027,9.7289,340787.0
2018-04-03 11:30:00,14.86,14.87,14.79,14.8,215316.0,9.7289,9.7354,9.683,9.6896,215316.0
2018-04-03 11:40:00,14.8,14.84,14.8,14.82,146132.0,9.6896,9.7158,9.6896,9.7027,146132.0
2018-04-03 11:50:00,14.82,14.83,14.8,14.82,139762.0,9.7027,9.7092,9.6896,9.7027,139762.0
2018-04-03 12:00:00,14.82,14.86,14.81,14.84,166258.0,9.7027,9.7289,9.6961,9.7158,166258.0
2018-04-03 12:10:00,14.84,14.85,14.82,14.85,159949.0,9.7158,9.7223,9.7027,9.7223,159949.0
2018-04-03 12:20:00,14.85,14.86,14.82,14.83,110899.0,9.7223,9.7289,9.7027,9.7092,110899.0
2018-04-03 12:30:00,14.83,14.83,14.8,14.83,245913.0,9.7092,9.7092,9.6896,9.7092,245913.0
2018-04-03 12:40:00,14.82,14.85,14.81,14.82,208143.0,9.7027,9.7223,9.6961,9.7027,208143.0
2018-04-03 12:50:00,14.82,14.83,14.79,14.8,243484.0,9.7027,9.7092,9.683,9.6896,243484.0
2018-04-03 13:00:00,14.81,14.83,14.79,14.81,364174.0,9.6961,9.7092,9.683,9.6961,364174.0
2018-04-03 13:10:00,14.81,14.82,14.79,14.82,283449.0,9.6961,9.7027,9.683,9.7027,283449.0
2018-04-03 13:20:00,14.82,14.91,14.81,14.88,532436.0,9.7027,9.7616,9.6961,9.742,532436.0
2018-04-03 13:30:00,14.88,14.89,14.82,14.83,288136.0,9.742,9.7485,9.7027,9.7092,288136.0
2018-04-03 13:40:00,14.84,14.84,14.8,14.81,148775.0,9.7158,9.7158,9.6896,9.6961,148775.0
2018-04-03 13:50:00,14.81,14.87,14.8,14.86,299248.0,9.6961,9.7354,9.6896,9.7289,299248.0
2018-04-03 14:00:00,14.85,14.86,14.82,14.83,210348.0,9.7223,9.7289,9.7027,9.7092,210348.0
2018-04-03 14:10:00,14.82,14.86,14.82,14.84,242840.0,9.7027,9.7289,9.7027,9.7158,242840.0
2018-04-03 14:20:00,14.83,14.85,14.83,14.85,311359.0,9.7092,9.7223,9.7092,9.7223,311359.0
2018-04-03 14:30:00,14.85,14.88,14.82,14.86,624852.0,9.7223,9.742,9.7027,9.7289,624852.0
2018-04-03 14:40:00,14.86,14.93,14.86,14.92,347050.0,9.7289,9.7747,9.7289,9.7681,347050.0
2018-04-03 14:50:00,14.91,14.92,14.85,14.89,473451.0,9.7616,9.7681,9.7223,9.7485,473451.0
2018-04-03 15:00:00,14.89,15.01,14.88,15.0,396947.0,9.7485,9.8271,9.742,9.8205,396947.0
2018-04-03 15:10:00,15.0,15.01,14.93,14.94,394965.0,9.8205,9.8271,9.7747,9.7812,394965.0
2018-04-03 15:20:00,14.94,15.0,14.93,14.98,297392.0,9.7812,9.8205,9.7747,9.8074,297392.0
2018-04-03 15:30:00,14.99,15.0,14.9,14.94,371212.0,9.814,9.8205,9.755,9.7812,371212.0
2018-04-03 15:40:00,14.93,14.99,14.92,14.94,435431.0,9.7747,9.814,9.7681,9.7812,435431.0
2018-04-03 15:50:00,14.94,15.02,14.94,15.01,1275190.0,9.7812,9.8336,9.7812,9.8271,1275190.0
2018-04-04 09:30:00,14.89,14.9,14.73,14.83,642295.0,9.7485,9.755,9.6437,9.7092,642295.0
2018-04-04 09:40:00,14.82,14.91,14.79,14.86,368875.0,9.7027,9.7616,9.683,9.7289,368875.0
2018-04-04 09:50:00,14.86,15.07,14.85,15.07,551234.0,9.7289,9.8663,9.7223,9.8663,551234.0
2018-04-04 10:00:00,15.07,15.07,14.95,14.98,287210.0,9.8663,9.8663,9.7878,9.8074,287210.0
2018-04-04 10:10:00,14.98,15.04,14.97,14.99,376930.0,9.8074,9.8467,9.8009,9.814,376930.0
2018-04-04 10:20:00,14.99,15.01,14.95,15.01,219257.0,9.814,9.8271,9.7878,9.8271,219257.0
2018-04-04 10:30:00,15.01,15.05,14.95,14.98,245097.0,9.8271,9.8533,9.7878,9.8074,245097.0
2018-04-04 10:40:00,14.98,15.06,14.95,15.05,227213.0,9.8074,9.8598,9.7878,9.8533,227213.0
2018-04-04 10:50:00,15.06,15.08,15.03,15.08,165412.0,9.8598,9.8729,9.8402,9.8729,165412.0
2018-04-04 11:00:00,15.08,15.1,15.04,15.07,227336.0,9.8729,9.886,9.8467,9.8663,227336.0
2018-04-04 11:10:00,15.07,15.08,14.99,15.0,150770.0,9.8663,9.8729,9.814,9.8205,150770.0
2018-04-04 11:20:00,15.0,15.07,14.99,15.03,166776.0,9.8205,9.8663,9.814,9.8402,166776.0
2018-04-04 11:30:00,15.03,15.06,15.0,15.0,242097.0,9.8402,9.8598,9.8205,9.8205,242097.0
2018-04-04 11:40:00,15.0,15.02,14.99,14.99,264390.0,9.8205,9.8336,9.814,9.814,264390.0
2018-04-04 11:50:00,14.99,15.0,14.94,14.96,274873.0,9.814,9.8205,9.7812,9.7943,274873.0
2018-04-04 12:00:00,14.96,14.99,14.95,14.99,108837.0,9.7943,9.814,9.7878,9.814,108837.0
2018-04-04 12:10:00,14.99,15.06,14.99,15.04,162564.0,9.814,9.8598,9.814,9.8467,162564.0
2018-04-04 12:20:00,15.05,15.11,15.03,15.08,166410.0,9.8533,9.8925,9.8402,9.8729,166410.0
2018-04-04 12:30:00,15.09,15.11,15.08,15.1,122707.0,9.8794,9.8925,9.8729,9.886,122707.0
2018-04-04 12:40:00,15.1,15.13,15.09,15.09,141021.0,9.886,9.9056,9.8794,9.8794,141021.0
2018-04-04 12:50:00,15.09,15.1,15.06,15.09,128799.0,9.8794,9.886,9.8598,9.8794,128799.0
2018-04-04 13:00:00,15.08,15.1,15.05,15.07,154000.0,9.8729,9.886,9.8533,9.8663,154000.0
2018-04-04 13:10:00,15.07,15.09,15.06,15.06,86617.0,9.8663,9.8794,9.8598,9.8598,86617.0
2018-04-04 13:20:00,15.06,15.08,15.03,15.05,130458.0,9.8598,9.8729,9.8402,9.8533,130458.0
2018-04-04 13:30:00,15.04,15.06,15.03,15.05,100379.0,9.8467,9.8598,9.8402,9.8533,100379.0
2018-04-04 13:40:00,15.06,15.07,15.05,15.05,98044.0,9.8598,9.8663,9.8533,9.8533,98044.0
2018-04-04 13:50:00,15.05,15.07,15.04,15.06,117085.0,9.8533,9.8663,9.8467,9.8598,117085.0
2018-04-04 14:00:00,15.06,15.09,15.06,15.09,108530.0,9.8598,9.8794,9.8598,9.8794,108530.0
2018-04-04 14:10:00,15.09,15.14,15.08,15.14,170207.0,9.8794,9.9122,9.8729,9.9122,170207.0
2018-04-04 14:20:00,15.14,15.21,15.14,15.2,646596.0,9.9122,9.958,9.9122,9.9515,646596.0
2018-04-04 14:30:00,15.21,15.21,15.1,15.1,489728.0,9.958,9.958,9.886,9.886,489728.0
2018-04-04 14:40:00,15.1,15.17,15.08,15.15,249865.0,9.886,9.9318,9.8729,9.9187,249865.0
2018-04-04 14:50:00,15.15,15.16,15.13,15.15,174022.0,9.9187,9.9253,9.9056,9.9187,174022.0
2018-04-04 15:00:00,15.15,15.18,15.15,15.18,209168.0,9.9187,9.9384,9.9187,9.9384,209168.0
2018-04-04 15:10:00,15.17,15.18,15.15,15.15,162830.0,9.9318,9.9384,9.9187,9.9187,162830.0
2018-04-04 15:20:00,15.15,15.21,15.15,15.18,306996.0,9.9187,9.958,9.9187,9.9384,306996.0
2018-04-04 15:30:00,15.18,15.19,15.17,15.19,285744.0,9.9384,9.9449,9.9318,9.9449,285744.0
2018-04-04 15:40:00,15.18,15.19,15.16,15.18,497803.0,9.9384,9.9449,9.9253,9.9384,497803.0
2018-04-04 15:50:00,15.19,15.2,15.16,15.17,665606.0,9.9449,9.9515,9.9253,9.9318,665606.0
2018-04-05 09:30:00,15.22,15.29,15.19,15.23,452091.0,9.9645,10.0104,9.9449,9.9711,452091.0
2018-04-05 09:40:00,15.23,15.26,15.16,15.25,366580.0,9.9711,9.9907,9.9253,9.9842,366580.0
2018-04-05 09:50:00,15.25,15.35,15.24,15.35,272249.0,9.9842,10.0497,9.9776,10.0497,272249.0
2018-04-05 10:00:00,15.35,15.39,15.34,15.39,272545.0,10.0497,10.0758,10.0431,10.0758,272545.0
2018-04-05 10:10:00,15.39,15.45,15.38,15.42,236862.0,10.0758,10.1151,10.0693,10.0955,236862.0
2018-04-05 10:20:00,15.42,15.44,15.38,15.4,161646.0,10.0955,10.1086,10.0693,10.0824,161646.0
2018-04-05 10:30:00,15.41,15.41,15.35,15.38,237880.0,10.0889,10.0889,10.0497,10.0693,237880.0
2018-04-05 10:40:00,15.38,15.41,15.35,15.37,423845.0,10.0693,10.0889,10.0497,10.0628,423845.0
2018-04-05 10:50:00,15.37,15.37,15.32,15.36,204664.0,10.0628,10.0628,10.03,10.0562,204664.0
2018-04-05 11:00:00,15.37,15.47,15.36,15.46,226099.0,10.0628,10.1282,10.0562,10.1217,226099.0
2018-04-05 11:10:00,15.46,15.49,15.46,15.49,197680.0,10.1217,10.1413,10.1217,10.1413,197680.0
2018-04-05 11:20:00,15.49,15.5,15.46,15.46,158119.0,10.1413,10.1479,10.1217,10.1217,158119.0
2018-04-05 11:30:00,15.46,15.49,15.43,15.48,233862.0,10.1217,10.1413,10.102,10.1348,233862.0
2018-04-05 11:40:00,15.48,15.55,15.47,15.52,354375.0,10.1348,10.1806,10.1282,10.161,354375.0
2018-04-05 11:50:00,15.51,15.54,15.48,15.52,167293.0,10.1544,10.1741,10.1348,10.161,167293.0
2018-04-05 12:00:00,15.51,15.52,15.49,15.52,171832.0,10.1544,10.161,10.1413,10.161,171832.0
2018-04-05 12:10:00,15.52,15.55,15.51,15.55,234347.0,10.161,10.1806,10.1544,10.1806,234347.0
2018-04-05 12:20:00,15.54,15.57,15.53,15.57,266060.0,10.1741,10.1937,10.1675,10.1937,266060.0
2018-04-05 12:30:00,15.57,15.6,15.55,15.58,222215.0,10.1937,10.2133,10.1806,10.2002,222215.0
2018-04-05 12:40:00,15.58,15.59,15.55,15.58,291840.0,10.2002,10.2068,10.1806,10.2002,291840.0
2018-04-05 12:50:00,15.58,15.6,15.57,15.6,115819.0,10.2002,10.2133,10.1937,10.2133,115819.0
2018-04-05 13:00:00,15.6,15.62,15.55,15.55,217614.0,10.2133,10.2264,10.1806,10.1806,217614.0
2018-04-05 13:10:00,15.55,15.56,15.47,15.5,253825.0,10.1806,10.1871,10.1282,10.1479,253825.0
2018-04-05 13:20:00,15.5,15.54,15.49,15.51,186452.0,10.1479,10.1741,10.1413,10.1544,186452.0
2018-04-05 13:30:00,15.51,15.53,15.47,15.51,175415.0,10.1544,10.1675,10.1282,10.1544,175415.0
2018-04-05 13:40:00,15.51,15.51,15.47,15.49,178609.0,10.1544,10.1544,10.1282,10.1413,178609.0
2018-04-05 13:50:00,15.48,15.53,15.47,15.51,137100.0,10.1348,10.1675,10.1282,10.1544,137100.0
2018-04-05 14:00:00,15.51,15.55,15.49,15.51,181679.0,10.1544,10.1806,10.1413,10.1544,181679.0
2018-04-05 14:10:00,15.51,15.54,15.5,15.54,198315.0,10.1544,10.1741,10.1479,10.1741,198315.0
2018-04-05 14:20:00,15.54,15.56,15.51,15.52,206844.0,10.1741,10.1871,10.1544,10.161,206844.0
2018-04-05 14:30:00,15.52,15.59,15.51,15.56,328548.0,10.161,10.2068,10.1544,10.1871,328548.0
2018-04-05 14:40:00,15.56,15.6,15.55,15.58,250121.0,10.1871,10.2133,10.1806,10.2002,250121.0
2018-04-05 14:50:00,15.58,15.62,15.57,15.61,231225.0,10.2002,10.2264,10.1937,10.2199,231225.0
2018-04-05 15:00:00,15.61,15.61,15.56,15.61,273710.0,10.2199,10.2199,10.1871,10.2199,273710.0
2018-04-05 15:10:00,15.61,15.63,15.58,15.58,156657.0,10.2199,10.233,10.2002,10.2002,156657.0
2018-04-05 15:20:00,15.59,15.59,15.53,15.57,239814.0,10.2068,10.2068,10.1675,10.1937,239814.0
2018-04-05 15:30:00,15.57,15.57,15.51,15.53,350222.0,10.1937,10.1937,10.1544,10.1675,350222.0
2018-04-05 15:40:00,15.53,15.54,15.5,15.52,420536.0,10.1675,10.1741,10.1479,10.161,420536.0
2018-04-05 15:50:00,15.53,15.54,15.5,15.51,887341.0,10.1675,10.1741,10.1479,10.1544,887341.0
2018-04-06 09:30:00,15.41,15.46,15.33,15.46,495931.0,10.0889,10.1217,10.0366,10.1217,495931.0
2018-04-06 09:40:00,15.46,15.46,15.33,15.38,204773.0,10.1217,10.1217,10.0366,10.0693,204773.0
2018-04-06 09:50:00,15.38,15.42,15.35,15.35,138351.0,10.0693,10.0955,10.0497,10.0497,138351.0
2018-04-06 10:00:00,15.35,15.39,15.32,15.34,259737.0,10.0497,10.0758,10.03,10.0431,259737.0
2018-04-06 10:10:00,15.33,15.34,15.26,15.28,179988.0,10.0366,10.0431,9.9907,10.0038,179988.0
2018-04-06 10:20:00,15.28,15.32,15.28,15.29,115038.0,10.0038,10.03,10.0038,10.0104,115038.0
2018-04-06 10:30:00,15.29,15.33,15.29,15.33,132366.0,10.0104,10.0366,10.0104,10.0366,132366.0
2018-04-06 10:40:00,15.33,15.34,15.29,15.32,153004.0,10.0366,10.0431,10.0104,10.03,153004.0
2018-04-06 10:50:00,15.31,15.32,15.25,15.26,266594.0,10.0235,10.03,9.9842,9.9907,266594.0
2018-04-06 11:00:00,15.26,15.27,15.17,15.24,266514.0,9.9907,9.9973,9.9318,9.9776,266514.0
2018-04-06 11:10:00,15.23,15.25,15.22,15.24,138145.0,9.9711,9.9842,9.9645,9.9776,138145.0
2018-04-06 11:20:00,15.24,15.28,15.21,15.27,191156.0,9.9776,10.0038,9.958,9.9973,191156.0
2018-04-06 11:30:00,15.28,15.33,15.27,15.33,176594.0,10.0038,10.0366,9.9973,10.0366,176594.0
2018-04-06 11:40:00,15.33,15.33,15.24,15.26,147595.0,10.0366,10.0366,9.9776,9.9907,147595.0
2018-04-06 11:50:00,15.25,15.32,15.25,15.32,129919.0,9.9842,10.03,9.9842,10.03,129919.0
2018-04-06 12:00:00,15.32,15.32,15.27,15.28,101016.0,10.03,10.03,9.9973,10.0038,101016.0
2018-04-06 12:10:00,15.28,15.29,15.23,15.23,147103.0,10.0038,10.0104,9.9711,9.9711,147103.0
2018-04-06 12:20:00,15.23,15.26,15.22,15.24,161598.0,9.9711,9.9907,9.9645,9.9776,161598.0
2018-04-06 12:30:00,15.24,15.26,15.23,15.24,97478.0,9.9776,9.9907,9.9711,9.9776,97478.0
2018-04-06 12:40:00,15.24,15.29,15.23,15.29,139368.0,9.9776,10.0104,9.9711,10.0104,139368.0
2018-04-06 12:50:00,15.29,15.32,15.27,15.31,118916.0,10.0104,10.03,9.9973,10.0235,118916.0
2018-04-06 13:00:00,15.31,15.31,15.25,15.25,126486.0,10.0235,10.0235,9.9842,9.9842,126486.0
2018-04-06 13:10:00,15.25,15.25,15.21,15.25,131584.0,9.9842,9.9842,9.958,9.9842,131584.0
2018-04-06 13:20:00,15.24,15.27,15.24,15.25,88613.0,9.9776,9.9973,9.9776,9.9842,88613.0
2018-04-06 13:30:00,15.26,15.27,15.22,15.23,182060.0,9.9907,9.9973,9.9645,9.9711,182060.0
2018-04-06 13:40:00,15.23,15.24,15.17,15.19,165309.0,9.9711,9.9776,9.9318,9.9449,165309.0
2018-04-06 13:50:00,15.19,15.19,15.11,15.12,178182.0,9.9449,9.9449,9.8925,9.8991,178182.0
2018-04-06 14:00:00,15.12,15.16,15.1,15.12,179058.0,9.8991,9.9253,9.886,9.8991,179058.0
2018-04-06 14:10:00,15.12,15.17,15.11,15.15,234967.0,9.8991,9.9318,9.8925,9.9187,234967.0
2018-04-06 14:20:00,15.16,15.19,15.15,15.18,378133.0,9.9253,9.9449,9.9187,9.9384,378133.0
2018-04-06 14:30:00,15.17,15.19,15.08,15.1,238634.0,9.9318,9.9449,9.8729,9.886,238634.0
2018-04-06 14:40:00,15.09,15.14,15.08,15.1,219015.0,9.8794,9.9122,9.8729,9.886,219015.0
2018-04-06 14:50:00,15.1,15.1,15.04,15.06,202549.0,9.886,9.886,9.8467,9.8598,202549.0
2018-04-06 15:00:00,15.06,15.1,15.03,15.09,268248.0,9.8598,9.886,9.8402,9.8794,268248.0
2018-04-06 15:10:00,15.09,15.13,15.08,15.11,338639.0,9.8794,9.9056,9.8729,9.8925,338639.0
2018-04-06 15:20:00,15.1,15.13,15.1,15.11,185108.0,9.886,9.9056,9.886,9.8925,185108.0
2018-04-06 15:30:00,15.11,15.16,15.09,15.16,363345.0,9.8925,9.9253,9.8794,9.9253,363345.0
2018-04-06 15:40:00,15.16,15.19,15.14,15.14,443128.0,9.9253,9.9449,9.9122,9.9122,443128.0
2018-04-06 15:50:00,15.15,15.22,15.15,15.18,814057.0,9.9187,9.9645,9.9187,9.9384,814057.0
2018-04-09 09:30:00,15.27,15.29,15.05,15.06,734198.0,9.9973,10.0104,9.8533,9.8598,734198.0
2018-04-09 09:40:00,15.06,15.08,14.98,15.06,545261.0,9.8598,9.8729,9.8074,9.8598,545261.0
2018-04-09 09:50:00,15.06,15.21,15.05,15.19,468139.0,9.8598,9.958,9.8533,9.9449,468139.0
2018-04-09 10:00:00,15.19,15.24,15.18,15.2,593745.0,9.9449,9.9776,9.9384,9.9515,593745.0
2018-04-09 10:10:00,15.2,15.31,15.2,15.28,637680.0,9.9515,10.0235,9.9515,10.0038,637680.0
2018-04-09 10:20:00,15.28,15.33,15.25,15.26,310608.0,10.0038,10.0366,9.9842,9.9907,310608.0
2018-04-09 10:30:00,15.26,15.33,15.25,15.3,431693.0,9.9907,10.0366,9.9842,10.0169,431693.0
2018-04-09 10:40:00,15.3,15.37,15.26,15.37,405616.0,10.0169,10.0628,9.9907,10.0628,405616.0
2018-04-09 10:50:00,15.37,15.41,15.31,15.32,295304.0,10.0628,10.0889,10.0235,10.03,295304.0
2018-04-09 11:00:00,15.31,15.36,15.3,15.32,165758.0,10.0235,10.0562,10.0169,10.03,165758.0
2018-04-09 11:10:00,15.32,15.35,15.31,15.32,140679.0,10.03,10.0497,10.0235,10.03,140679.0
2018-04-09 11:20:00,15.32,15.38,15.31,15.36,194109.0,10.03,10.0693,10.0235,10.0562,194109.0
2018-04-09 11:30:00,15.35,15.4,15.35,15.35,248448.0,10.0497,10.0824,10.0497,10.0497,248448.0
2018-04-09 11:40:00,15.35,15.37,15.33,15.34,153410.0,10.0497,10.0628,10.0366,10.0431,153410.0
2018-04-09 11:50:00,15.34,15.35,15.3,15.32,201180.0,10.0431,10.0497,10.0169,10.03,201180.0
2018-04-09 12:00:00,15.32,15.35,15.32,15.33,121515.0,10.03,10.0497,10.03,10.0366,121515.0
2018-04-09 12:10:00,15.32,15.33,15.27,15.29,176398.0,10.03,10.0366,9.9973,10.0104,176398.0
2018-04-09 12:20:00,15.3,15.31,15.28,15.29,125392.0,10.0169,10.0235,10.0038,10.0104,125392.0
2018-04-09 12:30:00,15.3,15.31,15.27,15.28,185858.0,10.0169,10.0235,9.9973,10.0038,185858.0
2018-04-09 12:40:00,15.28,15.31,15.27,15.3,172954.0,10.0038,10.0235,9.9973,10.0169,172954.0
2018-04-09 12:50:00,15.29,15.31,15.29,15.31,111089.0,10.0104,10.0235,10.0104,10.0235,111089.0
2018-04-09 13:00:00,15.31,15.34,15.3,15.33,199870.0,10.0235,10.0431,10.0169,10.0366,199870.0
2018-04-09 13:10:00,15.33,15.35,15.32,15.35,94221.0,10.0366,10.0497,10.03,10.0497,94221.0
2018-04-09 13:20:00,15.35,15.35,15.32,15.33,186557.0,10.0497,10.0497,10.03,10.0366,186557.0
2018-04-09 13:30:00,15.33,15.33,15.3,15.33,132265.0,10.0366,10.0366,10.0169,10.0366,132265.0
2018-04-09 13:40:00,15.32,15.33,15.3,15.32,93085.0,10.03,10.0366,10.0169,10.03,93085.0
2018-04-09 13:50:00,15.32,15.34,15.31,15.31,443769.0,10.03,10.0431,10.0235,10.0235,443769.0
2018-04-09 14:00:00,15.32,15.32,15.29,15.31,183251.0,10.03,10.03,10.0104,10.0235,183251.0
2018-04-09 14:10:00,15.31,15.33,15.29,15.31,153331.0,10.0235,10.0366,10.0104,10.0235,153331.0
2018-04-09 14:20:00,15.31,15.31,15.27,15.29,260307.0,10.0235,10.0235,9.9973,10.0104,260307.0
2018-04-09 14:30:00,15.28,15.3,15.27,15.29,197150.0,10.0038,10.0169,9.9973,10.0104,197150.0
2018-04-09 14:40:00,15.29,15.3,15.25,15.27,235938.0,10.0104,10.0169,9.9842,9.9973,235938.0
2018-04-09 14:50:00,15.26,15.27,15.25,15.25,146211.0,9.9907,9.9973,9.9842,9.9842,146211.0
2018-04-09 15:00:00,15.25,15.3,15.25,15.28,329234.0,9.9842,10.0169,9.9842,10.0038,329234.0
2018-04-09 15:10:00,15.28,15.28,15.2,15.2,213612.0,10.0038,10.0038,9.9515,9.9515,213612.0
2018-04-09 15:20:00,15.2,15.21,15.17,15.2,436358.0,9.9515,9.958,9.9318,9.9515,436358.0
2018-04-09 15:30:00,15.2,15.21,15.16,15.17,520804.0,9.9515,9.958,9.9253,9.9318,520804.0
2018-04-09 15:40:00,15.17,15.17,15.13,15.15,778536.0,9.9318,9.9318,9.9056,9.9187,778536.0
2018-04-09 15:50:00,15.15,15.16,15.08,15.11,1111360.0,9.9187,9.9253,9.8729,9.8925,1111360.0
2018-04-10 09:30:00,15.15,15.23,15.08,15.19,775043.0,9.9187,9.9711,9.8729,9.9449,775043.0
2018-04-10 09:40:00,15.2,15.3,15.19,15.24,360655.0,9.9515,10.0169,9.9449,9.9776,360655.0
2018-04-10 09:50:00,15.24,15.27,15.22,15.26,888238.0,9.9776,9.9973,9.9645,9.9907,888238.0
2018-04-10 10:00:00,15.26,15.28,15.22,15.28,481460.0,9.9907,10.0038,9.9645,10.0038,481460.0
2018-04-10 10:10:00,15.28,15.37,15.25,15.3,292288.0,10.0038,10.0628,9.9842,10.0169,292288.0
2018-04-10 10:20:00,15.3,15.35,15.27,15.31,324893.0,10.0169,10.0497,9.9973,10.0235,324893.0
2018-04-10 10:30:00,15.31,15.33,15.28,15.32,588486.0,10.0235,10.0366,10.0038,10.03,588486.0
2018-04-10 10:40:00,15.33,15.38,15.32,15.35,310923.0,10.0366,10.0693,10.03,10.0497,310923.0
2018-04-10 10:50:00,15.35,15.36,15.29,15.33,747320.0,10.0497,10.0562,10.0104,10.0366,747320.0
2018-04-10 11:00:00,15.32,15.37,15.3,15.31,909031.0,10.03,10.0628,10.0169,10.0235,909031.0
2018-04-10 11:10:00,15.31,15.36,15.28,15.35,330998.0,10.0235,10.0562,10.0038,10.0497,330998.0
2018-04-10 11:20:00,15.36,15.37,15.32,15.34,361205.0,10.0562,10.0628,10.03,10.0431,361205.0
2018-04-10 11:30:00,15.34,15.39,15.33,15.37,607547.0,10.0431,10.0758,10.0366,10.0628,607547.0
2018-04-10 11:40:00,15.37,15.42,15.36,15.41,520024.0,10.0628,10.0955,10.0562,10.0889,520024.0
2018-04-10 11:50:00,15.4,15.43,15.39,15.4,220295.0,10.0824,10.102,10.0758,10.0824,220295.0
2018-04-10 12:00:00,15.41,15.42,15.38,15.41,226292.0,10.0889,10.0955,10.0693,10.0889,226292.0
2018-04-10 12:10:00,15.41,15.41,15.38,15.41,173068.0,10.0889,10.0889,10.0693,10.0889,173068.0
2018-04-10 12:20:00,15.41,15.41,15.32,15.37,376985.0,10.0889,10.0889,10.03,10.0628,376985.0
2018-04-10 12:30:00,15.37,15.42,15.35,15.42,268706.0,10.0628,10.0955,10.0497,10.0955,268706.0
2018-04-10 12:40:00,15.41,15.45,15.41,15.45,186504.0,10.0889,10.1151,10.0889,10.1151,186504.0
2018-04-10 12:50:00,15.44,15.45,15.4,15.41,205646.0,10.1086,10.1151,10.0824,10.0889,205646.0
2018-04-10 13:00:00,15.41,15.43,15.4,15.41,210457.0,10.0889,10.102,10.0824,10.0889,210457.0
2018-04-10 13:10:00,15.41,15.44,15.4,15.44,227727.0,10.0889,10.1086,10.0824,10.1086,227727.0
2018-04-10 13:20:00,15.44,15.48,15.42,15.48,235742.0,10.1086,10.1348,10.0955,10.1348,235742.0
2018-04-10 13:30:00,15.48,15.51,15.47,15.5,200153.0,10.1348,10.1544,10.1282,10.1479,200153.0
2018-04-10 13:40:00,15.49,15.51,15.44,15.46,429390.0,10.1413,10.1544,10.1086,10.1217,429390.0
2018-04-10 13:50:00,15.46,15.54,15.45,15.54,254120.0,10.1217,10.1741,10.1151,10.1741,254120.0
2018-04-10 14:00:00,15.54,15.55,15.52,15.54,340881.0,10.1741,10.1806,10.161,10.1741,340881.0
2018-04-10 14:10:00,15.55,15.62,15.54,15.6,591181.0,10.1806,10.2264,10.1741,10.2133,591181.0
2018-04-10 14:20:00,15.59,15.6,15.57,15.58,314073.0,10.2068,10.2133,10.1937,10.2002,314073.0
2018-04-10 14:30:00,15.58,15.63,15.57,15.63,383994.0,10.2002,10.233,10.1937,10.233,383994.0
2018-04-10 14:40:00,15.63,15.68,15.59,15.62,443713.0,10.233,10.2657,10.2068,10.2264,443713.0
2018-04-10 14:50:00,15.63,15.68,15.62,15.64,447730.0,10.233,10.2657,10.2264,10.2395,447730.0
2018-04-10 15:00:00,15.65,15.65,15.6,15.65,291976.0,10.2461,10.2461,10.2133,10.2461,291976.0
2018-04-10 15:10:00,15.65,15.65,15.62,15.65,276291.0,10.2461,10.2461,10.2264,10.2461,276291.0
2018-04-10 15:20:00,15.65,15.65,15.57,15.58,343690.0,10.2461,10.2461,10.1937,10.2002,343690.0
2018-04-10 15:30:00,15.59,15.6,15.54,15.6,709952.0,10.2068,10.2133,10.1741,10.2133,709952.0
2018-04-10 15:40:00,15.6,15.6,15.55,15.58,613481.0,10.2133,10.2133,10.1806,10.2002,613481.0
2018-04-10 15:50:00,15.58,15.61,15.57,15.6,3047438.0,10.2002,10.2199,10.1937,10.2133,3047438.0
2018-04-11 09:30:00,15.49,15.6,15.46,15.56,517937.0,10.1413,10.2133,10.1217,10.1871,517937.0
2018-04-11 09:40:00,15.56,15.66,15.55,15.59,506708.0,10.1871,10.2526,10.1806,10.2068,506708.0
2018-04-11 09:50:00,15.59,15.59,15.49,15.54,404682.0,10.2068,10.2068,10.1413,10.1741,404682.0
2018-04-11 10:00:00,15.54,15.55,15.48,15.49,259994.0,10.1741,10.1806,10.1348,10.1413,259994.0
2018-04-11 10:10:00,15.5,15.5,15.44,15.44,180736.0,10.1479,10.1479,10.1086,10.1086,180736.0
2018-04-11 10:20:00,15.44,15.46,15.38,15.39,222000.0,10.1086,10.1217,10.0693,10.0758,222000.0
2018-04-11 10:30:00,15.38,15.45,15.36,15.41,204513.0,10.0693,10.1151,10.0562,10.0889,204513.0
2018-04-11 10:40:00,15.42,15.47,15.39,15.45,457617.0,10.0955,10.1282,10.0758,10.1151,457617.0
2018-04-11 10:50:00,15.45,15.48,15.43,15.45,312280.0,10.1151,10.1348,10.102,10.1151,312280.0
2018-04-11 11:00:00,15.45,15.51,15.44,15.49,400103.0,10.1151,10.1544,10.1086,10.1413,400103.0
2018-04-11 11:10:00,15.49,15.49,15.42,15.42,274716.0,10.1413,10.1413,10.0955,10.0955,274716.0
2018-04-11 11:20:00,15.43,15.43,15.39,15.41,298897.0,10.102,10.102,10.0758,10.0889,298897.0
2018-04-11 11:30:00,15.41,15.42,15.35,15.4,257708.0,10.0889,10.0955,10.0497,10.0824,257708.0
2018-04-11 11:40:00,15.4,15.45,15.39,15.43,174816.0,10.0824,10.1151,10.0758,10.102,174816.0
2018-04-11 11:50:00,15.43,15.47,15.42,15.46,246077.0,10.102,10.1282,10.0955,10.1217,246077.0
2018-04-11 12:00:00,15.46,15.48,15.43,15.44,432583.0,10.1217,10.1348,10.102,10.1086,432583.0
2018-04-11 12:10:00,15.45,15.46,15.42,15.44,156626.0,10.1151,10.1217,10.0955,10.1086,156626.0
2018-04-11 12:20:00,15.44,15.46,15.42,15.44,112423.0,10.1086,10.1217,10.0955,10.1086,112423.0
2018-04-11 12:30:00,15.44,15.45,15.41,15.42,104881.0,10.1086,10.1151,10.0889,10.0955,104881.0
2018-04-11 12:40:00,15.42,15.44,15.4,15.43,169043.0,10.0955,10.1086,10.0824,10.102,169043.0
2018-04-11 12:50:00,15.43,15.44,15.41,15.44,129890.0,10.102,10.1086,10.0889,10.1086,129890.0
2018-04-11 13:00:00,15.44,15.47,15.43,15.46,386448.0,10.1086,10.1282,10.102,10.1217,386448.0
2018-04-11 13:10:00,15.46,15.47,15.45,15.46,381514.0,10.1217,10.1282,10.1151,10.1217,381514.0
2018-04-11 13:20:00,15.46,15.53,15.46,15.51,383073.0,10.1217,10.1675,10.1217,10.1544,383073.0
2018-04-11 13:30:00,15.51,15.51,15.43,15.44,108921.0,10.1544,10.1544,10.102,10.1086,108921.0
2018-04-11 13:40:00,15.44,15.48,15.43,15.48,151753.0,10.1086,10.1348,10.102,10.1348,151753.0
2018-04-11 13:50:00,15.47,15.49,15.44,15.46,298037.0,10.1282,10.1413,10.1086,10.1217,298037.0
2018-04-11 14:00:00,15.47,15.47,15.4,15.4,188410.0,10.1282,10.1282,10.0824,10.0824,188410.0
2018-04-11 14:10:00,15.4,15.46,15.4,15.45,901009.0,10.0824,10.1217,10.0824,10.1151,901009.0
2018-04-11 14:20:00,15.45,15.45,15.38,15.39,574151.0,10.1151,10.1151,10.0693,10.0758,574151.0
2018-04-11 14:30:00,15.39,15.39,15.35,15.36,470491.0,10.0758,10.0758,10.0497,10.0562,470491.0
2018-04-11 14:40:00,15.36,15.36,15.31,15.33,667212.0,10.0562,10.0562,10.0235,10.0366,667212.0
2018-04-11 14:50:00,15.33,15.36,15.29,15.36,618666.0,10.0366,10.0562,10.0104,10.0562,618666.0
2018-04-11 15:00:00,15.36,15.39,15.34,15.35,206033.0,10.0562,10.0758,10.0431,10.0497,206033.0
2018-04-11 15:10:00,15.35,15.39,15.34,15.38,327143.0,10.0497,10.0758,10.0431,10.0693,327143.0
2018-04-11 15:20:00,15.38,15.39,15.35,15.37,477821.0,10.0693,10.0758,10.0497,10.0628,477821.0
2018-04-11 15:30:00,15.37,15.38,15.33,15.33,318838.0,10.0628,10.0693,10.0366,10.0366,318838.0
2018-04-11 15:40:00,15.33,15.36,15.32,15.34,375216.0,10.0366,10.0562,10.03,10.0431,375216.0
2018-04-11 15:50:00,15.34,15.36,15.33,15.35,743414.0,10.0431,10.0562,10.0366,10.0497,743414.0
2018-04-12 09:30:00,15.4,15.42,15.28,15.29,436776.0,10.0824,10.0955,10.0038,10.0104,436776.0
2018-04-12 09:40:00,15.29,15.37,15.25,15.36,475918.0,10.0104,10.0628,9.9842,10.0562,475918.0
2018-04-12 09:50:00,15.37,15.39,15.33,15.39,201417.0,10.0628,10.0758,10.0366,10.0758,201417.0
2018-04-12 10:00:00,15.39,15.4,15.32,15.35,291089.0,10.0758,10.0824,10.03,10.0497,291089.0
2018-04-12 10:10:00,15.35,15.35,15.31,15.34,265878.0,10.0497,10.0497,10.0235,10.0431,265878.0
2018-04-12 10:20:00,15.33,15.34,15.3,15.31,198505.0,10.0366,10.0431,10.0169,10.0235,198505.0
2018-04-12 10:30:00,15.31,15.32,15.27,15.3,222942.0,10.0235,10.03,9.9973,10.0169,222942.0
2018-04-12 10:40:00,15.3,15.31,15.24,15.25,192610.0,10.0169,10.0235,9.9776,9.9842,192610.0
2018-04-12 10:50:00,15.25,15.26,15.23,15.26,244220.0,9.9842,9.9907,9.9711,9.9907,244220.0
2018-04-12 11:00:00,15.25,15.27,15.24,15.25,98959.0,9.9842,9.9973,9.9776,9.9842,98959.0
2018-04-12 11:10:00,15.24,15.26,15.23,15.25,148130.0,9.9776,9.9907,9.9711,9.9842,148130.0
2018-04-12 11:20:00,15.25,15.27,15.23,15.25,250532.0,9.9842,9.9973,9.9711,9.9842,250532.0
2018-04-12 11:30:00,15.24,15.29,15.23,15.27,224862.0,9.9776,10.0104,9.9711,9.9973,224862.0
2018-04-12 11:40:00,15.27,15.29,15.23,15.26,330538.0,9.9973,10.0104,9.9711,9.9907,330538.0
2018-04-12 11:50:00,15.26,15.28,15.23,15.24,173755.0,9.9907,10.0038,9.9711,9.9776,173755.0
2018-04-12 12:00:00,15.25,15.32,15.25,15.31,458126.0,9.9842,10.03,9.9842,10.0235,458126.0
2018-04-12 12:10:00,15.32,15.33,15.29,15.29,258841.0,10.03,10.0366,10.0104,10.0104,258841.0
2018-04-12 12:20:00,15.29,15.3,15.28,15.29,149503.0,10.0104,10.0169,10.0038,10.0104,149503.0
2018-04-12 12:30:00,15.29,15.3,15.27,15.28,101627.0,10.0104,10.0169,9.9973,10.0038,101627.0
2018-04-12 12:40:00,15.28,15.3,15.27,15.3,149189.0,10.0038,10.0169,9.9973,10.0169,149189.0
2018-04-12 12:50:00,15.3,15.31,15.29,15.31,129482.0,10.0169,10.0235,10.0104,10.0235,129482.0
2018-04-12 13:00:00,15.31,15.31,15.28,15.29,235513.0,10.0235,10.0235,10.0038,10.0104,235513.0
2018-04-12 13:10:00,15.3,15.31,15.28,15.3,109468.0,10.0169,10.0235,10.0038,10.0169,109468.0
2018-04-12 13:20:00,15.29,15.31,15.25,15.26,263333.0,10.0104,10.0235,9.9842,9.9907,263333.0
2018-04-12 13:30:00,15.25,15.31,15.25,15.29,286099.0,9.9842,10.0235,9.9842,10.0104,286099.0
2018-04-12 13:40:00,15.29,15.33,15.29,15.31,112301.0,10.0104,10.0366,10.0104,10.0235,112301.0
2018-04-12 13:50:00,15.32,15.34,15.31,15.33,247773.0,10.03,10.0431,10.0235,10.0366,247773.0
2018-04-12 14:00:00,15.32,15.35,15.31,15.35,131511.0,10.03,10.0497,10.0235,10.0497,131511.0
2018-04-12 14:10:00,15.34,15.39,15.33,15.39,272166.0,10.0431,10.0758,10.0366,10.0758,272166.0
2018-04-12 14:20:00,15.39,15.41,15.36,15.38,331605.0,10.0758,10.0889,10.0562,10.0693,331605.0
2018-04-12 14:30:00,15.39,15.39,15.31,15.33,264189.0,10.0758,10.0758,10.0235,10.0366,264189.0
2018-04-12 14:40:00,15.33,15.34,15.32,15.32,73338.0,10.0366,10.0431,10.03,10.03,73338.0
2018-04-12 14:50:00,15.32,15.33,15.31,15.31,140293.0,10.03,10.0366,10.0235,10.0235,140293.0
2018-04-12 15:00:00,15.31,15.32,15.29,15.31,139744.0,10.0235,10.03,10.0104,10.0235,139744.0
2018-04-12 15:10:00,15.31,15.34,15.3,15.32,232441.0,10.0235,10.0431,10.0169,10.03,232441.0
2018-04-12 15:20:00,15.32,15.37,15.31,15.37,636013.0,10.03,10.0628,10.0235,10.0628,636013.0
2018-04-12 15:30:00,15.36,15.38,15.35,15.36,454910.0,10.0562,10.0693,10.0497,10.0562,454910.0
2018-04-12 15:40:00,15.36,15.38,15.32,15.36,511318.0,10.0562,10.0693,10.03,10.0562,511318.0
2018-04-12 15:50:00,15.36,15.36,15.32,15.34,1824978.0,10.0562,10.0562,10.03,10.0431,1824978.0
2018-04-13 09:30:00,15.4,15.42,15.33,15.37,455863.0,10.0824,10.0955,10.0366,10.0628,455863.0
2018-04-13 09:40:00,15.37,15.38,15.32,15.33,301885.0,10.0628,10.0693,10.03,10.0366,301885.0
2018-04-13 09:50:00,15.33,15.36,15.32,15.33,715558.0,10.0366,10.0562,10.03,10.0366,715558.0
2018-04-13 10:00:00,15.33,15.33,15.26,15.29,242884.0,10.0366,10.0366,9.9907,10.0104,242884.0
2018-04-13 10:10:00,15.29,15.35,15.27,15.35,256715.0,10.0104,10.0497,9.9973,10.0497,256715.0
2018-04-13 10:20:00,15.35,15.37,15.28,15.29,644072.0,10.0497,10.0628,10.0038,10.0104,644072.0
2018-04-13 10:30:00,15.29,15.34,15.28,15.3,351178.0,10.0104,10.0431,10.0038,10.0169,351178.0
2018-04-13 10:40:00,15.29,15.32,15.27,15.31,288537.0,10.0104,10.03,9.9973,10.0235,288537.0
2018-04-13 10:50:00,15.31,15.31,15.26,15.26,136312.0,10.0235,10.0235,9.9907,9.9907,136312.0
2018-04-13 11:00:00,15.27,15.31,15.25,15.31,286044.0,9.9973,10.0235,9.9842,10.0235,286044.0
2018-04-13 11:10:00,15.31,15.38,15.3,15.35,277878.0,10.0235,10.0693,10.0169,10.0497,277878.0
2018-04-13 11:20:00,15.35,15.42,15.35,15.4,223426.0,10.0497,10.0955,10.0497,10.0824,223426.0
2018-04-13 11:30:00,15.39,15.42,15.39,15.41,302590.0,10.0758,10.0955,10.0758,10.0889,302590.0
2018-04-13 11:40:00,15.41,15.43,15.39,15.4,182381.0,10.0889,10.102,10.0758,10.0824,182381.0
2018-04-13 11:50:00,15.4,15.41,15.36,15.4,134344.0,10.0824,10.0889,10.0562,10.0824,134344.0
2018-04-13 12:00:00,15.4,15.41,15.38,15.39,193026.0,10.0824,10.0889,10.0693,10.0758,193026.0
2018-04-13 12:10:00,15.39,15.41,15.37,15.4,125267.0,10.0758,10.0889,10.0628,10.0824,125267.0
2018-04-13 12:20:00,15.4,15.4,15.35,15.37,149029.0,10.0824,10.0824,10.0497,10.0628,149029.0
2018-04-13 12:30:00,15.37,15.37,15.34,15.35,122202.0,10.0628,10.0628,10.0431,10.0497,122202.0
2018-04-13 12:40:00,15.37,15.37,15.33,15.34,370004.0,10.0628,10.0628,10.0366,10.0431,370004.0
2018-04-13 12:50:00,15.34,15.35,15.32,15.34,129885.0,10.0431,10.0497,10.03,10.0431,129885.0
2018-04-13 13:00:00,15.33,15.35,15.32,15.35,114805.0,10.0366,10.0497,10.03,10.0497,114805.0
2018-04-13 13:10:00,15.35,15.38,15.34,15.38,96480.0,10.0497,10.0693,10.0431,10.0693,96480.0
2018-04-13 13:20:00,15.38,15.42,15.37,15.42,187797.0,10.0693,10.0955,10.0628,10.0955,187797.0
2018-04-13 13:30:00,15.42,15.42,15.39,15.4,136139.0,10.0955,10.0955,10.0758,10.0824,136139.0
2018-04-13 13:40:00,15.39,15.4,15.35,15.35,140862.0,10.0758,10.0824,10.0497,10.0497,140862.0
2018-04-13 13:50:00,15.36,15.38,15.35,15.38,83949.0,10.0562,10.0693,10.0497,10.0693,83949.0
2018-04-13 14:00:00,15.37,15.4,15.36,15.4,123651.0,10.0628,10.0824,10.0562,10.0824,123651.0
2018-04-13 14:10:00,15.4,15.4,15.37,15.38,112244.0,10.0824,10.0824,10.0628,10.0693,112244.0
2018-04-13 14:20:00,15.38,15.38,15.36,15.37,131309.0,10.0693,10.0693,10.0562,10.0628,131309.0
2018-04-13 14:30:00,15.37,15.38,15.31,15.31,378538.0,10.0628,10.0693,10.0235,10.0235,378538.0
2018-04-13 14:40:00,15.32,15.33,15.29,15.31,175711.0,10.03,10.0366,10.0104,10.0235,175711.0
2018-04-13 14:50:00,15.31,15.34,15.31,15.34,117759.0,10.0235,10.0431,10.0235,10.0431,117759.0
2018-04-13 15:00:00,15.34,15.34,15.28,15.31,220050.0,10.0431,10.0431,10.0038,10.0235,220050.0
2018-04-13 15:10:00,15.31,15.31,15.26,15.26,191299.0,10.0235,10.0235,9.9907,9.9907,191299.0
2018-04-13 15:20:00,15.26,15.3,15.26,15.29,214439.0,9.9907,10.0169,9.9907,10.0104,214439.0
2018-04-13 15:30:00,15.29,15.3,15.27,15.29,288849.0,10.0104,10.0169,9.9973,10.0104,288849.0
2018-04-13 15:40:00,15.29,15.32,15.28,15.31,420920.0,10.0104,10.03,10.0038,10.0235,420920.0
2018-04-13 15:50:00,15.31,15.35,15.3,15.33,985149.0,10.0235,10.0497,10.0169,10.0366,985149.0
2018-04-16 09:30:00,15.39,15.44,15.29,15.31,511183.0,10.0758,10.1086,10.0104,10.0235,511183.0
2018-04-16 09:40:00,15.31,15.43,15.3,15.42,344223.0,10.0235,10.102,10.0169,10.0955,344223.0
2018-04-16 09:50:00,15.42,15.57,15.42,15.57,745467.0,10.0955,10.1937,10.0955,10.1937,745467.0
2018-04-16 10:00:00,15.57,15.65,15.56,15.57,527052.0,10.1937,10.2461,10.1871,10.1937,527052.0
2018-04-16 10:10:00,15.58,15.65,15.57,15.65,462703.0,10.2002,10.2461,10.1937,10.2461,462703.0
2018-04-16 10:20:00,15.65,15.69,15.61,15.69,504050.0,10.2461,10.2723,10.2199,10.2723,504050.0
2018-04-16 10:30:00,15.69,15.7,15.57,15.59,375185.0,10.2723,10.2788,10.1937,10.2068,375185.0
2018-04-16 10:40:00,15.59,15.63,15.58,15.59,311019.0,10.2068,10.233,10.2002,10.2068,311019.0
2018-04-16 10:50:00,15.6,15.6,15.53,15.58,293900.0,10.2133,10.2133,10.1675,10.2002,293900.0
2018-04-16 11:00:00,15.58,15.62,15.55,15.61,175710.0,10.2002,10.2264,10.1806,10.2199,175710.0
2018-04-16 11:10:00,15.61,15.67,15.6,15.67,221427.0,10.2199,10.2592,10.2133,10.2592,221427.0
2018-04-16 11:20:00,15.66,15.67,15.6,15.63,232054.0,10.2526,10.2592,10.2133,10.233,232054.0
2018-04-16 11:30:00,15.63,15.65,15.61,15.63,151220.0,10.233,10.2461,10.2199,10.233,151220.0
2018-04-16 11:40:00,15.63,15.65,15.61,15.62,139100.0,10.233,10.2461,10.2199,10.2264,139100.0
2018-04-16 11:50:00,15.61,15.63,15.59,15.62,210924.0,10.2199,10.233,10.2068,10.2264,210924.0
2018-04-16 12:00:00,15.62,15.63,15.6,15.62,198857.0,10.2264,10.233,10.2133,10.2264,198857.0
2018-04-16 12:10:00,15.62,15.65,15.6,15.64,183535.0,10.2264,10.2461,10.2133,10.2395,183535.0
2018-04-16 12:20:00,15.64,15.66,15.63,15.66,146902.0,10.2395,10.2526,10.233,10.2526,146902.0
2018-04-16 12:30:00,15.66,15.72,15.65,15.69,302650.0,10.2526,10.2919,10.2461,10.2723,302650.0
2018-04-16 12:40:00,15.69,15.73,15.68,15.72,303420.0,10.2723,10.2984,10.2657,10.2919,303420.0
2018-04-16 12:50:00,15.72,15.73,15.7,15.71,237221.0,10.2919,10.2984,10.2788,10.2854,237221.0
2018-04-16 13:00:00,15.72,15.72,15.68,15.72,371592.0,10.2919,10.2919,10.2657,10.2919,371592.0
2018-04-16 13:10:00,15.72,15.74,15.71,15.74,220196.0,10.2919,10.305,10.2854,10.305,220196.0
2018-04-16 13:20:00,15.73,15.75,15.72,15.72,186998.0,10.2984,10.3115,10.2919,10.2919,186998.0
2018-04-16 13:30:00,15.73,15.75,15.71,15.75,113112.0,10.2984,10.3115,10.2854,10.3115,113112.0
2018-04-16 13:40:00,15.75,15.75,15.72,15.74,143037.0,10.3115,10.3115,10.2919,10.305,143037.0
2018-04-16 13:50:00,15.73,15.74,15.68,15.7,198388.0,10.2984,10.305,10.2657,10.2788,198388.0
2018-04-16 14:00:00,15.71,15.72,15.69,15.7,155456.0,10.2854,10.2919,10.2723,10.2788,155456.0
2018-04-16 14:10:00,15.7,15.71,15.69,15.69,106535.0,10.2788,10.2854,10.2723,10.2723,106535.0
2018-04-16 14:20:00,15.69,15.7,15.66,15.68,233691.0,10.2723,10.2788,10.2526,10.2657,233691.0
2018-04-16 14:30:00,15.67,15.7,15.65,15.68,204547.0,10.2592,10.2788,10.2461,10.2657,204547.0
2018-04-16 14:40:00,15.68,15.71,15.68,15.71,143854.0,10.2657,10.2854,10.2657,10.2854,143854.0
2018-04-16 14:50:00,15.71,15.72,15.69,15.69,112705.0,10.2854,10.2919,10.2723,10.2723,112705.0
2018-04-16 15:00:00,15.69,15.71,15.69,15.7,127945.0,10.2723,10.2854,10.2723,10.2788,127945.0
2018-04-16 15:10:00,15.7,15.71,15.66,15.69,230320.0,10.2788,10.2854,10.2526,10.2723,230320.0
2018-04-16 15:20:00,15.69,15.71,15.65,15.71,194144.0,10.2723,10.2854,10.2461,10.2854,194144.0
2018-04-16 15:30:00,15.71,15.72,15.69,15.7,376952.0,10.2854,10.2919,10.2723,10.2788,376952.0
2018-04-16 15:40:00,15.7,15.7,15.67,15.7,630144.0,10.2788,10.2788,10.2592,10.2788,630144.0
2018-04-16 15:50:00,15.7,15.7,15.66,15.68,1037142.0,10.2788,10.2788,10.2526,10.2657,1037142.0
2018-04-17 09:30:00,15.78,15.88,15.76,15.84,900271.0,10.3312,10.3967,10.3181,10.3705,900271.0
2018-04-17 09:40:00,15.85,15.85,15.77,15.78,250576.0,10.377,10.377,10.3246,10.3312,250576.0
2018-04-17 09:50:00,15.78,15.83,15.75,15.81,219918.0,10.3312,10.3639,10.3115,10.3508,219918.0
2018-04-17 10:00:00,15.81,15.83,15.75,15.76,204197.0,10.3508,10.3639,10.3115,10.3181,204197.0
2018-04-17 10:10:00,15.76,15.84,15.75,15.83,312584.0,10.3181,10.3705,10.3115,10.3639,312584.0
2018-04-17 10:20:00,15.82,15.89,15.8,15.88,379341.0,10.3574,10.4032,10.3443,10.3967,379341.0
2018-04-17 10:30:00,15.88,15.9,15.84,15.85,224101.0,10.3967,10.4097,10.3705,10.377,224101.0
2018-04-17 10:40:00,15.85,15.87,15.84,15.84,239420.0,10.377,10.3901,10.3705,10.3705,239420.0
2018-04-17 10:50:00,15.84,15.95,15.83,15.95,330538.0,10.3705,10.4425,10.3639,10.4425,330538.0
2018-04-17 11:00:00,15.95,16.0,15.92,15.93,307046.0,10.4425,10.4752,10.4228,10.4294,307046.0
2018-04-17 11:10:00,15.93,15.98,15.92,15.95,412448.0,10.4294,10.4621,10.4228,10.4425,412448.0
2018-04-17 11:20:00,15.95,16.03,15.93,15.98,444789.0,10.4425,10.4949,10.4294,10.4621,444789.0
2018-04-17 11:30:00,15.98,16.03,15.94,15.94,437231.0,10.4621,10.4949,10.4359,10.4359,437231.0
2018-04-17 11:40:00,15.94,15.95,15.91,15.94,165038.0,10.4359,10.4425,10.4163,10.4359,165038.0
2018-04-17 11:50:00,15.94,15.96,15.92,15.95,138800.0,10.4359,10.449,10.4228,10.4425,138800.0
2018-04-17 12:00:00,15.95,15.95,15.91,15.92,189774.0,10.4425,10.4425,10.4163,10.4228,189774.0
2018-04-17 12:10:00,15.93,15.95,15.9,15.91,210583.0,10.4294,10.4425,10.4097,10.4163,210583.0
2018-04-17 12:20:00,15.9,15.94,15.9,15.93,166770.0,10.4097,10.4359,10.4097,10.4294,166770.0
2018-04-17 12:30:00,15.93,15.94,15.88,15.9,241385.0,10.4294,10.4359,10.3967,10.4097,241385.0
2018-04-17 12:40:00,15.9,15.9,15.88,15.88,124308.0,10.4097,10.4097,10.3967,10.3967,124308.0
2018-04-17 12:50:00,15.88,15.9,15.88,15.89,122720.0,10.3967,10.4097,10.3967,10.4032,122720.0
2018-04-17 13:00:00,15.89,15.94,15.88,15.92,164213.0,10.4032,10.4359,10.3967,10.4228,164213.0
2018-04-17 13:10:00,15.92,15.93,15.88,15.89,130552.0,10.4228,10.4294,10.3967,10.4032,130552.0
2018-04-17 13:20:00,15.88,15.89,15.85,15.88,166408.0,10.3967,10.4032,10.377,10.3967,166408.0
2018-04-17 13:30:00,15.88,15.89,15.86,15.87,279401.0,10.3967,10.4032,10.3836,10.3901,279401.0
2018-04-17 13:40:00,15.87,15.88,15.86,15.88,185922.0,10.3901,10.3967,10.3836,10.3967,185922.0
2018-04-17 13:50:00,15.88,15.88,15.85,15.88,134636.0,10.3967,10.3967,10.377,10.3967,134636.0
2018-04-17 14:00:00,15.88,15.9,15.86,15.87,171265.0,10.3967,10.4097,10.3836,10.3901,171265.0
2018-04-17 14:10:00,15.88,15.93,15.87,15.93,165890.0,10.3967,10.4294,10.3901,10.4294,165890.0
2018-04-17 14:20:00,15.93,15.93,15.88,15.93,241832.0,10.4294,10.4294,10.3967,10.4294,241832.0
2018-04-17 14:30:00,15.93,15.94,15.92,15.93,119165.0,10.4294,10.4359,10.4228,10.4294,119165.0
2018-04-17 14:40:00,15.94,15.97,15.92,15.93,379399.0,10.4359,10.4556,10.4228,10.4294,379399.0
2018-04-17 14:50:00,15.94,15.98,15.93,15.98,353801.0,10.4359,10.4621,10.4294,10.4621,353801.0
2018-04-17 15:00:00,15.98,16.03,15.97,16.0,438169.0,10.4621,10.4949,10.4556,10.4752,438169.0
2018-04-17 15:10:00,16.0,16.02,15.97,16.02,210262.0,10.4752,10.4883,10.4556,10.4883,210262.0
2018-04-17 15:20:00,16.02,16.05,15.99,16.0,234346.0,10.4883,10.508,10.4687,10.4752,234346.0
2018-04-17 15:30:00,16.0,16.04,15.99,15.99,415558.0,10.4752,10.5014,10.4687,10.4687,415558.0
2018-04-17 15:40:00,16.0,16.01,15.96,16.0,564149.0,10.4752,10.4818,10.449,10.4752,564149.0
2018-04-17 15:50:00,16.0,16.05,15.98,16.02,2098805.0,10.4752,10.508,10.4621,10.4883,2098805.0
2018-04-18 09:30:00,16.15,16.3,16.12,16.25,568795.0,10.5734,10.6716,10.5538,10.6389,568795.0
2018-04-18 09:40:00,16.25,16.3,16.24,16.29,288773.0,10.6389,10.6716,10.6323,10.6651,288773.0
2018-04-18 09:50:00,16.29,16.32,16.25,16.28,337497.0,10.6651,10.6847,10.6389,10.6585,337497.0
2018-04-18 10:00:00,16.28,16.28,16.19,16.23,563619.0,10.6585,10.6585,10.5996,10.6258,563619.0
2018-04-18 10:10:00,16.24,16.25,16.16,16.2,340199.0,10.6323,10.6389,10.58,10.6062,340199.0
2018-04-18 10:20:00,16.2,16.21,16.12,16.15,560459.0,10.6062,10.6127,10.5538,10.5734,560459.0
2018-04-18 10:30:00,16.16,16.25,16.16,16.23,331272.0,10.58,10.6389,10.58,10.6258,331272.0
2018-04-18 10:40:00,16.23,16.26,16.23,16.25,170796.0,10.6258,10.6454,10.6258,10.6389,170796.0
2018-04-18 10:50:00,16.25,16.26,16.17,16.21,140906.0,10.6389,10.6454,10.5865,10.6127,140906.0
2018-04-18 11:00:00,16.21,16.24,16.17,16.19,185698.0,10.6127,10.6323,10.5865,10.5996,185698.0
2018-04-18 11:10:00,16.19,16.19,16.15,16.16,155836.0,10.5996,10.5996,10.5734,10.58,155836.0
2018-04-18 11:20:00,16.16,16.19,16.12,16.16,175777.0,10.58,10.5996,10.5538,10.58,175777.0
2018-04-18 11:30:00,16.17,16.18,16.12,16.18,176627.0,10.5865,10.5931,10.5538,10.5931,176627.0
2018-04-18 11:40:00,16.18,16.21,16.15,16.21,171464.0,10.5931,10.6127,10.5734,10.6127,171464.0
2018-04-18 11:50:00,16.21,16.21,16.2,16.21,78770.0,10.6127,10.6127,10.6062,10.6127,78770.0
2018-04-18 12:00:00,16.21,16.23,16.19,16.2,170057.0,10.6127,10.6258,10.5996,10.6062,170057.0
2018-04-18 12:10:00,16.2,16.23,16.19,16.21,237209.0,10.6062,10.6258,10.5996,10.6127,237209.0
2018-04-18 12:20:00,16.21,16.22,16.19,16.21,183405.0,10.6127,10.6193,10.5996,10.6127,183405.0
2018-04-18 12:30:00,16.21,16.24,16.19,16.21,158924.0,10.6127,10.6323,10.5996,10.6127,158924.0
2018-04-18 12:40:00,16.21,16.26,16.2,16.22,366131.0,10.6127,10.6454,10.6062,10.6193,366131.0
2018-04-18 12:50:00,16.23,16.28,16.22,16.27,270283.0,10.6258,10.6585,10.6193,10.652,270283.0
2018-04-18 13:00:00,16.26,16.28,16.25,16.28,132481.0,10.6454,10.6585,10.6389,10.6585,132481.0
2018-04-18 13:10:00,16.28,16.31,16.27,16.29,177351.0,10.6585,10.6782,10.652,10.6651,177351.0
2018-04-18 13:20:00,16.3,16.3,16.27,16.3,158494.0,10.6716,10.6716,10.652,10.6716,158494.0
2018-04-18 13:30:00,16.3,16.31,16.28,16.29,143307.0,10.6716,10.6782,10.6585,10.6651,143307.0
2018-04-18 13:40:00,16.3,16.3,16.27,16.28,221766.0,10.6716,10.6716,10.652,10.6585,221766.0
2018-04-18 13:50:00,16.28,16.28,16.23,16.23,191852.0,10.6585,10.6585,10.6258,10.6258,191852.0
2018-04-18 14:00:00,16.23,16.29,16.23,16.28,401511.0,10.6258,10.6651,10.6258,10.6585,401511.0
2018-04-18 14:10:00,16.28,16.28,16.27,16.27,284989.0,10.6585,10.6585,10.652,10.652,284989.0
2018-04-18 14:20:00,16.27,16.28,16.22,16.23,890589.0,10.652,10.6585,10.6193,10.6258,890589.0
2018-04-18 14:30:00,16.23,16.26,16.22,16.24,280961.0,10.6258,10.6454,10.6193,10.6323,280961.0
2018-04-18 14:40:00,16.25,16.26,16.21,16.25,516315.0,10.6389,10.6454,10.6127,10.6389,516315.0
2018-04-18 14:50:00,16.25,16.26,16.24,16.25,280915.0,10.6389,10.6454,10.6323,10.6389,280915.0
2018-04-18 15:00:00,16.25,16.27,16.22,16.23,446485.0,10.6389,10.652,10.6193,10.6258,446485.0
2018-04-18 15:10:00,16.23,16.26,16.2,16.21,590505.0,10.6258,10.6454,10.6062,10.6127,590505.0
2018-04-18 15:20:00,16.21,16.23,16.2,16.22,307276.0,10.6127,10.6258,10.6062,10.6193,307276.0
2018-04-18 15:30:00,16.22,16.24,16.2,16.23,625469.0,10.6193,10.6323,10.6062,10.6258,625469.0
2018-04-18 15:40:00,16.23,16.24,16.18,16.18,1062078.0,10.6258,10.6323,10.5931,10.5931,1062078.0
2018-04-18 15:50:00,16.18,16.23,16.15,16.17,1685911.0,10.5931,10.6258,10.5734,10.5865,1685911.0
2018-04-19 09:30:00,16.8,16.98,16.44,16.6,2035788.0,10.999,11.1168,10.7633,10.868,2035788.0
2018-04-19 09:40:00,16.59,16.72,16.52,16.69,848166.0,10.8615,10.9466,10.8157,10.927,848166.0
2018-04-19 09:50:00,16.68,16.69,16.52,16.6,701734.0,10.9204,10.927,10.8157,10.868,701734.0
2018-04-19 10:00:00,16.6,16.66,16.54,16.59,585528.0,10.868,10.9073,10.8288,10.8615,585528.0
2018-04-19 10:10:00,16.58,16.65,16.57,16.61,585615.0,10.8549,10.9008,10.8484,10.8746,585615.0
2018-04-19 10:20:00,16.61,16.73,16.58,16.7,1005904.0,10.8746,10.9531,10.8549,10.9335,1005904.0
2018-04-19 10:30:00,16.71,16.72,16.64,16.66,405740.0,10.9401,10.9466,10.8942,10.9073,405740.0
2018-04-19 10:40:00,16.66,16.66,16.58,16.59,433431.0,10.9073,10.9073,10.8549,10.8615,433431.0
2018-04-19 10:50:00,16.59,16.68,16.52,16.66,435840.0,10.8615,10.9204,10.8157,10.9073,435840.0
2018-04-19 11:00:00,16.66,16.74,16.66,16.73,446758.0,10.9073,10.9597,10.9073,10.9531,446758.0
2018-04-19 11:10:00,16.72,16.73,16.69,16.7,258351.0,10.9466,10.9531,10.927,10.9335,258351.0
2018-04-19 11:20:00,16.7,16.77,16.69,16.77,425505.0,10.9335,10.9793,10.927,10.9793,425505.0
2018-04-19 11:30:00,16.77,16.8,16.69,16.69,335782.0,10.9793,10.999,10.927,10.927,335782.0
2018-04-19 11:40:00,16.69,16.71,16.66,16.68,243511.0,10.927,10.9401,10.9073,10.9204,243511.0
2018-04-19 11:50:00,16.67,16.68,16.62,16.62,176288.0,10.9139,10.9204,10.8811,10.8811,176288.0
2018-04-19 12:00:00,16.62,16.67,16.59,16.6,439440.0,10.8811,10.9139,10.8615,10.868,439440.0
2018-04-19 12:10:00,16.6,16.63,16.54,16.55,308371.0,10.868,10.8877,10.8288,10.8353,308371.0
2018-04-19 12:20:00,16.55,16.57,16.51,16.52,200878.0,10.8353,10.8484,10.8091,10.8157,200878.0
2018-04-19 12:30:00,16.53,16.57,16.52,16.56,269104.0,10.8222,10.8484,10.8157,10.8418,269104.0
2018-04-19 12:40:00,16.56,16.59,16.55,16.55,242543.0,10.8418,10.8615,10.8353,10.8353,242543.0
2018-04-19 12:50:00,16.55,16.57,16.5,16.51,226066.0,10.8353,10.8484,10.8026,10.8091,226066.0
2018-04-19 13:00:00,16.52,16.54,16.51,16.52,174709.0,10.8157,10.8288,10.8091,10.8157,174709.0
2018-04-19 13:10:00,16.51,16.52,16.47,16.48,202219.0,10.8091,10.8157,10.7829,10.7895,202219.0
2018-04-19 13:20:00,16.48,16.49,16.45,16.48,278667.0,10.7895,10.796,10.7698,10.7895,278667.0
2018-04-19 13:30:00,16.48,16.54,16.46,16.52,299016.0,10.7895,10.8288,10.7764,10.8157,299016.0
2018-04-19 13:40:00,16.51,16.52,16.46,16.49,203912.0,10.8091,10.8157,10.7764,10.796,203912.0
2018-04-19 13:50:00,16.49,16.57,16.48,16.53,335992.0,10.796,10.8484,10.7895,10.8222,335992.0
2018-04-19 14:00:00,16.53,16.54,16.45,16.46,234071.0,10.8222,10.8288,10.7698,10.7764,234071.0
2018-04-19 14:10:00,16.46,16.49,16.43,16.49,311471.0,10.7764,10.796,10.7567,10.796,311471.0
2018-04-19 14:20:00,16.48,16.52,16.43,16.44,321927.0,10.7895,10.8157,10.7567,10.7633,321927.0
2018-04-19 14:30:00,16.45,16.46,16.42,16.46,295509.0,10.7698,10.7764,10.7502,10.7764,295509.0
2018-04-19 14:40:00,16.46,16.51,16.44,16.49,260377.0,10.7764,10.8091,10.7633,10.796,260377.0
2018-04-19 14:50:00,16.5,16.52,16.46,16.5,369838.0,10.8026,10.8157,10.7764,10.8026,369838.0
2018-04-19 15:00:00,16.5,16.54,16.49,16.53,337994.0,10.8026,10.8288,10.796,10.8222,337994.0
2018-04-19 15:10:00,16.53,16.53,16.5,16.53,174869.0,10.8222,10.8222,10.8026,10.8222,174869.0
2018-04-19 15:20:00,16.53,16.54,16.47,16.5,351417.0,10.8222,10.8288,10.7829,10.8026,351417.0
2018-04-19 15:30:00,16.5,16.61,16.47,16.54,522649.0,10.8026,10.8746,10.7829,10.8288,522649.0
2018-04-19 15:40:00,16.55,16.56,16.52,16.54,427892.0,10.8353,10.8418,10.8157,10.8288,427892.0
2018-04-19 15:50:00,16.54,16.57,16.52,16.54,1065121.0,10.8288,10.8484,10.8157,10.8288,1065121.0
2018-04-20 09:30:00,16.58,16.62,16.39,16.39,1324931.0,10.8549,10.8811,10.7305,10.7305,1324931.0
2018-04-20 09:40:00,16.39,16.49,16.37,16.46,371187.0,10.7305,10.796,10.7175,10.7764,371187.0
2018-04-20 09:50:00,16.46,16.52,16.44,16.48,251116.0,10.7764,10.8157,10.7633,10.7895,251116.0
2018-04-20 10:00:00,16.49,16.53,16.42,16.45,453986.0,10.796,10.8222,10.7502,10.7698,453986.0
2018-04-20 10:10:00,16.45,16.47,16.41,16.45,233063.0,10.7698,10.7829,10.7436,10.7698,233063.0
2018-04-20 10:20:00,16.45,16.46,16.42,16.45,228850.0,10.7698,10.7764,10.7502,10.7698,228850.0
2018-04-20 10:30:00,16.45,16.48,16.44,16.47,171673.0,10.7698,10.7895,10.7633,10.7829,171673.0
2018-04-20 10:40:00,16.47,16.48,16.42,16.42,173005.0,10.7829,10.7895,10.7502,10.7502,173005.0
2018-04-20 10:50:00,16.42,16.45,16.39,16.44,239481.0,10.7502,10.7698,10.7305,10.7633,239481.0
2018-04-20 11:00:00,16.44,16.46,16.41,16.44,180535.0,10.7633,10.7764,10.7436,10.7633,180535.0
2018-04-20 11:10:00,16.44,16.45,16.4,16.45,154698.0,10.7633,10.7698,10.7371,10.7698,154698.0
2018-04-20 11:20:00,16.45,16.47,16.43,16.45,117872.0,10.7698,10.7829,10.7567,10.7698,117872.0
2018-04-20 11:30:00,16.45,16.54,16.44,16.53,238707.0,10.7698,10.8288,10.7633,10.8222,238707.0
2018-04-20 11:40:00,16.53,16.55,16.5,16.55,141000.0,10.8222,10.8353,10.8026,10.8353,141000.0
2018-04-20 11:50:00,16.55,16.55,16.49,16.49,153086.0,10.8353,10.8353,10.796,10.796,153086.0
2018-04-20 12:00:00,16.49,16.5,16.46,16.46,127347.0,10.796,10.8026,10.7764,10.7764,127347.0
2018-04-20 12:10:00,16.47,16.5,16.45,16.46,164307.0,10.7829,10.8026,10.7698,10.7764,164307.0
2018-04-20 12:20:00,16.46,16.47,16.45,16.46,111868.0,10.7764,10.7829,10.7698,10.7764,111868.0
2018-04-20 12:30:00,16.46,16.46,16.42,16.43,143086.0,10.7764,10.7764,10.7502,10.7567,143086.0
2018-04-20 12:40:00,16.44,16.46,16.43,16.46,155054.0,10.7633,10.7764,10.7567,10.7764,155054.0
2018-04-20 12:50:00,16.46,16.48,16.44,16.46,109176.0,10.7764,10.7895,10.7633,10.7764,109176.0
2018-04-20 13:00:00,16.46,16.49,16.45,16.49,139852.0,10.7764,10.796,10.7698,10.796,139852.0
2018-04-20 13:10:00,16.48,16.51,16.48,16.5,160871.0,10.7895,10.8091,10.7895,10.8026,160871.0
2018-04-20 13:20:00,16.5,16.5,16.45,16.48,199234.0,10.8026,10.8026,10.7698,10.7895,199234.0
2018-04-20 13:30:00,16.48,16.5,16.46,16.5,93960.0,10.7895,10.8026,10.7764,10.8026,93960.0
2018-04-20 13:40:00,16.5,16.51,16.45,16.45,177542.0,10.8026,10.8091,10.7698,10.7698,177542.0
2018-04-20 13:50:00,16.45,16.48,16.42,16.42,227013.0,10.7698,10.7895,10.7502,10.7502,227013.0
2018-04-20 14:00:00,16.42,16.43,16.41,16.42,144070.0,10.7502,10.7567,10.7436,10.7502,144070.0
2018-04-20 14:10:00,16.43,16.44,16.41,16.42,176087.0,10.7567,10.7633,10.7436,10.7502,176087.0
2018-04-20 14:20:00,16.42,16.44,16.4,16.44,168074.0,10.7502,10.7633,10.7371,10.7633,168074.0
2018-04-20 14:30:00,16.43,16.45,16.4,16.45,322902.0,10.7567,10.7698,10.7371,10.7698,322902.0
2018-04-20 14:40:00,16.45,16.48,16.44,16.47,179562.0,10.7698,10.7895,10.7633,10.7829,179562.0
2018-04-20 14:50:00,16.46,16.48,16.44,16.48,293464.0,10.7764,10.7895,10.7633,10.7895,293464.0
2018-04-20 15:00:00,16.48,16.48,16.39,16.4,454096.0,10.7895,10.7895,10.7305,10.7371,454096.0
2018-04-20 15:10:00,16.4,16.42,16.39,16.39,209722.0,10.7371,10.7502,10.7305,10.7305,209722.0
2018-04-20 15:20:00,16.39,16.43,16.39,16.43,202655.0,10.7305,10.7567,10.7305,10.7567,202655.0
2018-04-20 15:30:00,16.42,16.45,16.4,16.45,327906.0,10.7502,10.7698,10.7371,10.7698,327906.0
2018-04-20 15:40:00,16.45,16.46,16.42,16.45,421742.0,10.7698,10.7764,10.7502,10.7698,421742.0
2018-04-20 15:50:00,16.45,16.47,16.41,16.47,950670.0,10.7698,10.7829,10.7436,10.7829,950670.0
2018-04-23 09:30:00,16.4,16.46,16.34,16.34,428726.0,10.7371,10.7764,10.6978,10.6978,428726.0
2018-04-23 09:40:00,16.34,16.36,16.28,16.35,243431.0,10.6978,10.7109,10.6585,10.7044,243431.0
2018-04-23 09:50:00,16.34,16.36,16.26,16.36,508826.0,10.6978,10.7109,10.6454,10.7109,508826.0
2018-04-23 10:00:00,16.37,16.4,16.32,16.36,427264.0,10.7175,10.7371,10.6847,10.7109,427264.0
2018-04-23 10:10:00,16.36,16.39,16.35,16.38,167869.0,10.7109,10.7305,10.7044,10.724,167869.0
2018-04-23 10:20:00,16.38,16.42,16.36,16.37,229506.0,10.724,10.7502,10.7109,10.7175,229506.0
2018-04-23 10:30:00,16.37,16.42,16.36,16.39,193943.0,10.7175,10.7502,10.7109,10.7305,193943.0
2018-04-23 10:40:00,16.4,16.4,16.36,16.37,294208.0,10.7371,10.7371,10.7109,10.7175,294208.0
2018-04-23 10:50:00,16.37,16.41,16.36,16.37,204193.0,10.7175,10.7436,10.7109,10.7175,204193.0
2018-04-23 11:00:00,16.37,16.44,16.36,16.42,205334.0,10.7175,10.7633,10.7109,10.7502,205334.0
2018-04-23 11:10:00,16.42,16.48,16.42,16.48,352429.0,10.7502,10.7895,10.7502,10.7895,352429.0
2018-04-23 11:20:00,16.48,16.48,16.43,16.45,201472.0,10.7895,10.7895,10.7567,10.7698,201472.0
2018-04-23 11:30:00,16.45,16.46,16.39,16.4,143382.0,10.7698,10.7764,10.7305,10.7371,143382.0
2018-04-23 11:40:00,16.39,16.43,16.37,16.38,188398.0,10.7305,10.7567,10.7175,10.724,188398.0
2018-04-23 11:50:00,16.38,16.42,16.37,16.39,190870.0,10.724,10.7502,10.7175,10.7305,190870.0
2018-04-23 12:00:00,16.4,16.42,16.38,16.39,88748.0,10.7371,10.7502,10.724,10.7305,88748.0
2018-04-23 12:10:00,16.39,16.41,16.35,16.36,182238.0,10.7305,10.7436,10.7044,10.7109,182238.0
2018-04-23 12:20:00,16.36,16.38,16.35,16.37,118600.0,10.7109,10.724,10.7044,10.7175,118600.0
2018-04-23 12:30:00,16.38,16.38,16.35,16.35,80455.0,10.724,10.724,10.7044,10.7044,80455.0
2018-04-23 12:40:00,16.35,16.37,16.33,16.37,189746.0,10.7044,10.7175,10.6913,10.7175,189746.0
2018-04-23 12:50:00,16.37,16.4,16.36,16.4,223748.0,10.7175,10.7371,10.7109,10.7371,223748.0
2018-04-23 13:00:00,16.39,16.4,16.36,16.39,114654.0,10.7305,10.7371,10.7109,10.7305,114654.0
2018-04-23 13:10:00,16.39,16.41,16.37,16.38,134989.0,10.7305,10.7436,10.7175,10.724,134989.0
2018-04-23 13:20:00,16.38,16.39,16.36,16.37,98832.0,10.724,10.7305,10.7109,10.7175,98832.0
2018-04-23 13:30:00,16.37,16.38,16.36,16.37,74928.0,10.7175,10.724,10.7109,10.7175,74928.0
2018-04-23 13:40:00,16.37,16.38,16.35,16.38,142538.0,10.7175,10.724,10.7044,10.724,142538.0
2018-04-23 13:50:00,16.37,16.4,16.37,16.37,106959.0,10.7175,10.7371,10.7175,10.7175,106959.0
2018-04-23 14:00:00,16.38,16.38,16.33,16.33,281852.0,10.724,10.724,10.6913,10.6913,281852.0
2018-04-23 14:10:00,16.34,16.36,16.31,16.33,202985.0,10.6978,10.7109,10.6782,10.6913,202985.0
2018-04-23 14:20:00,16.32,16.33,16.3,16.32,146296.0,10.6847,10.6913,10.6716,10.6847,146296.0
2018-04-23 14:30:00,16.31,16.33,16.3,16.33,171453.0,10.6782,10.6913,10.6716,10.6913,171453.0
2018-04-23 14:40:00,16.33,16.33,16.3,16.3,151138.0,10.6913,10.6913,10.6716,10.6716,151138.0
2018-04-23 14:50:00,16.3,16.32,16.28,16.32,191174.0,10.6716,10.6847,10.6585,10.6847,191174.0
2018-04-23 15:00:00,16.32,16.34,16.31,16.32,164558.0,10.6847,10.6978,10.6782,10.6847,164558.0
2018-04-23 15:10:00,16.32,16.36,16.32,16.35,230227.0,10.6847,10.7109,10.6847,10.7044,230227.0
2018-04-23 15:20:00,16.35,16.38,16.34,16.36,179195.0,10.7044,10.724,10.6978,10.7109,179195.0
2018-04-23 15:30:00,16.36,16.39,16.36,16.38,172644.0,10.7109,10.7305,10.7109,10.724,172644.0
2018-04-23 15:40:00,16.37,16.43,16.37,16.41,398928.0,10.7175,10.7567,10.7175,10.7436,398928.0
2018-04-23 15:50:00,16.41,16.44,16.41,16.44,624616.0,10.7436,10.7633,10.7436,10.7633,624616.0
2018-04-24 09:30:00,16.5,16.5,16.4,16.44,405725.0,10.8026,10.8026,10.7371,10.7633,405725.0
2018-04-24 09:40:00,16.44,16.46,16.41,16.44,207749.0,10.7633,10.7764,10.7436,10.7633,207749.0
2018-04-24 09:50:00,16.44,16.44,16.37,16.41,231282.0,10.7633,10.7633,10.7175,10.7436,231282.0
2018-04-24 10:00:00,16.41,16.49,16.4,16.48,240371.0,10.7436,10.796,10.7371,10.7895,240371.0
2018-04-24 10:10:00,16.48,16.5,16.46,16.47,187110.0,10.7895,10.8026,10.7764,10.7829,187110.0
2018-04-24 10:20:00,16.47,16.51,16.43,16.5,250778.0,10.7829,10.8091,10.7567,10.8026,250778.0
2018-04-24 10:30:00,16.49,16.51,16.47,16.48,375998.0,10.796,10.8091,10.7829,10.7895,375998.0
2018-04-24 10:40:00,16.48,16.5,16.46,16.46,124658.0,10.7895,10.8026,10.7764,10.7764,124658.0
2018-04-24 10:50:00,16.46,16.47,16.43,16.45,187428.0,10.7764,10.7829,10.7567,10.7698,187428.0
2018-04-24 11:00:00,16.44,16.46,16.42,16.44,276265.0,10.7633,10.7764,10.7502,10.7633,276265.0
2018-04-24 11:10:00,16.45,16.45,16.39,16.42,247604.0,10.7698,10.7698,10.7305,10.7502,247604.0
2018-04-24 11:20:00,16.42,16.47,16.41,16.45,143235.0,10.7502,10.7829,10.7436,10.7698,143235.0
2018-04-24 11:30:00,16.45,16.47,16.4,16.41,254827.0,10.7698,10.7829,10.7371,10.7436,254827.0
2018-04-24 11:40:00,16.41,16.42,16.37,16.38,106636.0,10.7436,10.7502,10.7175,10.724,106636.0
2018-04-24 11:50:00,16.38,16.4,16.36,16.36,136828.0,10.724,10.7371,10.7109,10.7109,136828.0
2018-04-24 12:00:00,16.36,16.39,16.36,16.38,161855.0,10.7109,10.7305,10.7109,10.724,161855.0
2018-04-24 12:10:00,16.38,16.4,16.34,16.35,150913.0,10.724,10.7371,10.6978,10.7044,150913.0
2018-04-24 12:20:00,16.35,16.39,16.33,16.38,134331.0,10.7044,10.7305,10.6913,10.724,134331.0
2018-04-24 12:30:00,16.38,16.38,16.34,16.35,96480.0,10.724,10.724,10.6978,10.7044,96480.0
2018-04-24 12:40:00,16.35,16.35,16.31,16.34,121046.0,10.7044,10.7044,10.6782,10.6978,121046.0
2018-04-24 12:50:00,16.34,16.36,16.31,16.31,77383.0,10.6978,10.7109,10.6782,10.6782,77383.0
2018-04-24 13:00:00,16.31,16.32,16.29,16.3,130158.0,10.6782,10.6847,10.6651,10.6716,130158.0
2018-04-24 13:10:00,16.3,16.34,16.29,16.32,387785.0,10.6716,10.6978,10.6651,10.6847,387785.0
2018-04-24 13:20:00,16.32,16.33,16.29,16.31,170571.0,10.6847,10.6913,10.6651,10.6782,170571.0
2018-04-24 13:30:00,16.32,16.32,16.27,16.28,130199.0,10.6847,10.6847,10.652,10.6585,130199.0
2018-04-24 13:40:00,16.27,16.28,16.22,16.24,166068.0,10.652,10.6585,10.6193,10.6323,166068.0
2018-04-24 13:50:00,16.23,16.24,16.18,16.2,255223.0,10.6258,10.6323,10.5931,10.6062,255223.0
2018-04-24 14:00:00,16.21,16.23,16.19,16.23,188079.0,10.6127,10.6258,10.5996,10.6258,188079.0
2018-04-24 14:10:00,16.23,16.28,16.22,16.25,175630.0,10.6258,10.6585,10.6193,10.6389,175630.0
2018-04-24 14:20:00,16.25,16.31,16.24,16.24,309455.0,10.6389,10.6782,10.6323,10.6323,309455.0
2018-04-24 14:30:00,16.24,16.25,16.19,16.19,227988.0,10.6323,10.6389,10.5996,10.5996,227988.0
2018-04-24 14:40:00,16.2,16.24,16.19,16.23,211976.0,10.6062,10.6323,10.5996,10.6258,211976.0
2018-04-24 14:50:00,16.23,16.25,16.21,16.22,255333.0,10.6258,10.6389,10.6127,10.6193,255333.0
2018-04-24 15:00:00,16.23,16.25,16.22,16.24,140151.0,10.6258,10.6389,10.6193,10.6323,140151.0
2018-04-24 15:10:00,16.25,16.25,16.21,16.22,179875.0,10.6389,10.6389,10.6127,10.6193,179875.0
2018-04-24 15:20:00,16.21,16.26,16.21,16.22,210876.0,10.6127,10.6454,10.6127,10.6193,210876.0
2018-04-24 15:30:00,16.22,16.23,16.18,16.2,295112.0,10.6193,10.6258,10.5931,10.6062,295112.0
2018-04-24 15:40:00,16.2,16.26,16.18,16.25,487366.0,10.6062,10.6454,10.5931,10.6389,487366.0
2018-04-24 15:50:00,16.25,16.28,16.22,16.27,976380.0,10.6389,10.6585,10.6193,10.652,976380.0
2018-04-25 09:30:00,16.2,16.24,16.03,16.05,569977.0,10.6062,10.6323,10.4949,10.508,569977.0
2018-04-25 09:40:00,16.06,16.07,15.98,16.01,633889.0,10.5145,10.521,10.4621,10.4818,633889.0
2018-04-25 09:50:00,16.0,16.07,15.99,15.99,344974.0,10.4752,10.521,10.4687,10.4687,344974.0
2018-04-25 10:00:00,15.99,16.12,15.99,16.1,293185.0,10.4687,10.5538,10.4687,10.5407,293185.0
2018-04-25 10:10:00,16.1,16.11,16.05,16.05,342136.0,10.5407,10.5472,10.508,10.508,342136.0
2018-04-25 10:20:00,16.05,16.09,16.03,16.05,301098.0,10.508,10.5341,10.4949,10.508,301098.0
2018-04-25 10:30:00,16.04,16.04,15.97,16.0,240007.0,10.5014,10.5014,10.4556,10.4752,240007.0
2018-04-25 10:40:00,16.0,16.02,15.97,16.02,198224.0,10.4752,10.4883,10.4556,10.4883,198224.0
2018-04-25 10:50:00,16.02,16.04,15.98,16.03,214945.0,10.4883,10.5014,10.4621,10.4949,214945.0
2018-04-25 11:00:00,16.03,16.04,16.01,16.04,135507.0,10.4949,10.5014,10.4818,10.5014,135507.0
2018-04-25 11:10:00,16.04,16.07,16.02,16.04,219506.0,10.5014,10.521,10.4883,10.5014,219506.0
2018-04-25 11:20:00,16.03,16.1,16.03,16.09,308028.0,10.4949,10.5407,10.4949,10.5341,308028.0
2018-04-25 11:30:00,16.09,16.1,16.05,16.05,153447.0,10.5341,10.5407,10.508,10.508,153447.0
2018-04-25 11:40:00,16.06,16.16,16.04,16.11,257102.0,10.5145,10.58,10.5014,10.5472,257102.0
2018-04-25 11:50:00,16.11,16.15,16.09,16.13,212405.0,10.5472,10.5734,10.5341,10.5603,212405.0
2018-04-25 12:00:00,16.13,16.15,16.11,16.11,194305.0,10.5603,10.5734,10.5472,10.5472,194305.0
2018-04-25 12:10:00,16.11,16.17,16.11,16.17,336413.0,10.5472,10.5865,10.5472,10.5865,336413.0
2018-04-25 12:20:00,16.16,16.19,16.14,16.16,172993.0,10.58,10.5996,10.5669,10.58,172993.0
2018-04-25 12:30:00,16.17,16.2,16.15,16.17,230622.0,10.5865,10.6062,10.5734,10.5865,230622.0
2018-04-25 12:40:00,16.18,16.19,16.16,16.18,180018.0,10.5931,10.5996,10.58,10.5931,180018.0
2018-04-25 12:50:00,16.17,16.18,16.14,16.16,179258.0,10.5865,10.5931,10.5669,10.58,179258.0
2018-04-25 13:00:00,16.15,16.19,16.15,16.16,129095.0,10.5734,10.5996,10.5734,10.58,129095.0
2018-04-25 13:10:00,16.16,16.17,16.14,16.16,176188.0,10.58,10.5865,10.5669,10.58,176188.0
2018-04-25 13:20:00,16.15,16.21,16.14,16.2,142761.0,10.5734,10.6127,10.5669,10.6062,142761.0
2018-04-25 13:30:00,16.2,16.26,16.19,16.23,207178.0,10.6062,10.6454,10.5996,10.6258,207178.0
2018-04-25 13:40:00,16.23,16.24,16.19,16.21,160444.0,10.6258,10.6323,10.5996,10.6127,160444.0
2018-04-25 13:50:00,16.21,16.23,16.19,16.21,124899.0,10.6127,10.6258,10.5996,10.6127,124899.0
2018-04-25 14:00:00,16.21,16.21,16.19,16.2,82534.0,10.6127,10.6127,10.5996,10.6062,82534.0
2018-04-25 14:10:00,16.19,16.23,16.19,16.21,122674.0,10.5996,10.6258,10.5996,10.6127,122674.0
2018-04-25 14:20:00,16.21,16.23,16.18,16.21,124919.0,10.6127,10.6258,10.5931,10.6127,124919.0
2018-04-25 14:30:00,16.21,16.24,16.19,16.21,186851.0,10.6127,10.6323,10.5996,10.6127,186851.0
2018-04-25 14:40:00,16.21,16.25,16.2,16.23,169706.0,10.6127,10.6389,10.6062,10.6258,169706.0
2018-04-25 14:50:00,16.23,16.29,16.22,16.29,206767.0,10.6258,10.6651,10.6193,10.6651,206767.0
2018-04-25 15:00:00,16.29,16.29,16.24,16.25,188845.0,10.6651,10.6651,10.6323,10.6389,188845.0
2018-04-25 15:10:00,16.25,16.26,16.23,16.24,169893.0,10.6389,10.6454,10.6258,10.6323,169893.0
2018-04-25 15:20:00,16.23,16.27,16.23,16.25,247576.0,10.6258,10.652,10.6258,10.6389,247576.0
2018-04-25 15:30:00,16.25,16.27,16.23,16.25,272666.0,10.6389,10.652,10.6258,10.6389,272666.0
2018-04-25 15:40:00,16.24,16.26,16.22,16.25,345202.0,10.6323,10.6454,10.6193,10.6389,345202.0
2018-04-25 15:50:00,16.24,16.26,16.22,16.26,1515446.0,10.6323,10.6454,10.6193,10.6454,1515446.0
2018-04-26 09:30:00,16.3,16.33,16.19,16.2,461532.0,10.6716,10.6913,10.5996,10.6062,461532.0
2018-04-26 09:40:00,16.2,16.24,16.14,16.23,307372.0,10.6062,10.6323,10.5669,10.6258,307372.0
2018-04-26 09:50:00,16.23,16.27,16.2,16.27,130127.0,10.6258,10.652,10.6062,10.652,130127.0
2018-04-26 10:00:00,16.27,16.32,16.26,16.28,123346.0,10.652,10.6847,10.6454,10.6585,123346.0
2018-04-26 10:10:00,16.29,16.3,16.22,16.24,182293.0,10.6651,10.6716,10.6193,10.6323,182293.0
2018-04-26 10:20:00,16.25,16.27,16.21,16.24,159454.0,10.6389,10.652,10.6127,10.6323,159454.0
2018-04-26 10:30:00,16.24,16.31,16.24,16.3,90757.0,10.6323,10.6782,10.6323,10.6716,90757.0
2018-04-26 10:40:00,16.3,16.32,16.27,16.32,262515.0,10.6716,10.6847,10.652,10.6847,262515.0
2018-04-26 10:50:00,16.32,16.32,16.27,16.28,105715.0,10.6847,10.6847,10.652,10.6585,105715.0
2018-04-26 11:00:00,16.28,16.29,16.25,16.28,184007.0,10.6585,10.6651,10.6389,10.6585,184007.0
2018-04-26 11:10:00,16.28,16.3,16.26,16.28,144354.0,10.6585,10.6716,10.6454,10.6585,144354.0
2018-04-26 11:20:00,16.28,16.29,16.21,16.22,244160.0,10.6585,10.6651,10.6127,10.6193,244160.0
2018-04-26 11:30:00,16.23,16.23,16.17,16.2,250933.0,10.6258,10.6258,10.5865,10.6062,250933.0
2018-04-26 11:40:00,16.2,16.2,16.12,16.18,261507.0,10.6062,10.6062,10.5538,10.5931,261507.0
2018-04-26 11:50:00,16.18,16.23,16.17,16.21,155161.0,10.5931,10.6258,10.5865,10.6127,155161.0
2018-04-26 12:00:00,16.21,16.25,16.21,16.24,91840.0,10.6127,10.6389,10.6127,10.6323,91840.0
2018-04-26 12:10:00,16.24,16.25,16.21,16.24,108364.0,10.6323,10.6389,10.6127,10.6323,108364.0
2018-04-26 12:20:00,16.25,16.26,16.19,16.21,111964.0,10.6389,10.6454,10.5996,10.6127,111964.0
2018-04-26 12:30:00,16.2,16.21,16.12,16.15,232646.0,10.6062,10.6127,10.5538,10.5734,232646.0
2018-04-26 12:40:00,16.15,16.16,16.13,16.14,75708.0,10.5734,10.58,10.5603,10.5669,75708.0
2018-04-26 12:50:00,16.14,16.17,16.09,16.15,234806.0,10.5669,10.5865,10.5341,10.5734,234806.0
2018-04-26 13:00:00,16.14,16.17,16.14,16.14,100390.0,10.5669,10.5865,10.5669,10.5669,100390.0
2018-04-26 13:10:00,16.14,16.15,16.11,16.12,195610.0,10.5669,10.5734,10.5472,10.5538,195610.0
2018-04-26 13:20:00,16.12,16.13,16.07,16.1,259785.0,10.5538,10.5603,10.521,10.5407,259785.0
2018-04-26 13:30:00,16.1,16.1,16.06,16.08,177232.0,10.5407,10.5407,10.5145,10.5276,177232.0
2018-04-26 13:40:00,16.07,16.1,16.06,16.1,140720.0,10.521,10.5407,10.5145,10.5407,140720.0
2018-04-26 13:50:00,16.1,16.1,16.06,16.1,172262.0,10.5407,10.5407,10.5145,10.5407,172262.0
2018-04-26 14:00:00,16.1,16.14,16.09,16.13,105886.0,10.5407,10.5669,10.5341,10.5603,105886.0
2018-04-26 14:10:00,16.13,16.16,16.12,16.14,166663.0,10.5603,10.58,10.5538,10.5669,166663.0
2018-04-26 14:20:00,16.14,16.17,16.13,16.14,135054.0,10.5669,10.5865,10.5603,10.5669,135054.0
2018-04-26 14:30:00,16.14,16.17,16.13,16.16,121410.0,10.5669,10.5865,10.5603,10.58,121410.0
2018-04-26 14:40:00,16.16,16.2,16.15,16.17,129058.0,10.58,10.6062,10.5734,10.5865,129058.0
2018-04-26 14:50:00,16.17,16.22,16.16,16.22,170732.0,10.5865,10.6193,10.58,10.6193,170732.0
2018-04-26 15:00:00,16.21,16.22,16.19,16.19,135370.0,10.6127,10.6193,10.5996,10.5996,135370.0
2018-04-26 15:10:00,16.2,16.2,16.16,16.17,243446.0,10.6062,10.6062,10.58,10.5865,243446.0
2018-04-26 15:20:00,16.17,16.18,16.12,16.14,450660.0,10.5865,10.5931,10.5538,10.5669,450660.0
2018-04-26 15:30:00,16.14,16.21,16.14,16.18,269857.0,10.5669,10.6127,10.5669,10.5931,269857.0
2018-04-26 15:40:00,16.18,16.21,16.17,16.2,436528.0,10.5931,10.6127,10.5865,10.6062,436528.0
2018-04-26 15:50:00,16.19,16.22,16.18,16.21,965485.0,10.5996,10.6193,10.5931,10.6127,965485.0
2018-04-27 09:30:00,15.96,15.99,15.83,15.85,682495.0,10.5801,10.5999,10.4939,10.5071,682495.0
2018-04-27 09:40:00,15.85,15.99,15.84,15.93,239694.0,10.5071,10.5999,10.5005,10.5602,239694.0
2018-04-27 09:50:00,15.94,16.04,15.92,16.04,249920.0,10.5668,10.6331,10.5535,10.6331,249920.0
2018-04-27 10:00:00,16.03,16.08,16.0,16.03,227672.0,10.6265,10.6596,10.6066,10.6265,227672.0
2018-04-27 10:10:00,16.04,16.11,16.02,16.1,194734.0,10.6331,10.6795,10.6198,10.6729,194734.0
2018-04-27 10:20:00,16.09,16.09,16.03,16.04,185370.0,10.6662,10.6662,10.6265,10.6331,185370.0
2018-04-27 10:30:00,16.04,16.04,16.01,16.02,98594.0,10.6331,10.6331,10.6132,10.6198,98594.0
2018-04-27 10:40:00,16.03,16.04,16.0,16.02,109576.0,10.6265,10.6331,10.6066,10.6198,109576.0
2018-04-27 10:50:00,16.02,16.03,15.98,16.03,150644.0,10.6198,10.6265,10.5933,10.6265,150644.0
2018-04-27 11:00:00,16.03,16.09,16.02,16.09,163051.0,10.6265,10.6662,10.6198,10.6662,163051.0
2018-04-27 11:10:00,16.09,16.11,16.07,16.1,268585.0,10.6662,10.6795,10.653,10.6729,268585.0
2018-04-27 11:20:00,16.09,16.1,16.03,16.04,205858.0,10.6662,10.6729,10.6265,10.6331,205858.0
2018-04-27 11:30:00,16.04,16.06,16.03,16.05,88959.0,10.6331,10.6463,10.6265,10.6397,88959.0
2018-04-27 11:40:00,16.05,16.08,16.05,16.05,57098.0,10.6397,10.6596,10.6397,10.6397,57098.0
2018-04-27 11:50:00,16.06,16.08,16.04,16.07,141941.0,10.6463,10.6596,10.6331,10.653,141941.0
2018-04-27 12:00:00,16.07,16.09,16.06,16.08,140249.0,10.653,10.6662,10.6463,10.6596,140249.0
2018-04-27 12:10:00,16.07,16.1,16.07,16.09,81368.0,10.653,10.6729,10.653,10.6662,81368.0
2018-04-27 12:20:00,16.09,16.11,16.07,16.08,83030.0,10.6662,10.6795,10.653,10.6596,83030.0
2018-04-27 12:30:00,16.08,16.12,16.07,16.12,222166.0,10.6596,10.6861,10.653,10.6861,222166.0
2018-04-27 12:40:00,16.12,16.12,16.1,16.11,80293.0,10.6861,10.6861,10.6729,10.6795,80293.0
2018-04-27 12:50:00,16.1,16.13,16.09,16.09,269801.0,10.6729,10.6927,10.6662,10.6662,269801.0
2018-04-27 13:00:00,16.09,16.1,16.07,16.08,143595.0,10.6662,10.6729,10.653,10.6596,143595.0
2018-04-27 13:10:00,16.08,16.1,16.08,16.09,100669.0,10.6596,10.6729,10.6596,10.6662,100669.0
2018-04-27 13:20:00,16.09,16.1,16.05,16.07,230343.0,10.6662,10.6729,10.6397,10.653,230343.0
2018-04-27 13:30:00,16.06,16.07,16.05,16.05,69870.0,10.6463,10.653,10.6397,10.6397,69870.0
2018-04-27 13:40:00,16.05,16.07,16.05,16.06,151713.0,10.6397,10.653,10.6397,10.6463,151713.0
2018-04-27 13:50:00,16.06,16.07,16.06,16.07,55410.0,10.6463,10.653,10.6463,10.653,55410.0
2018-04-27 14:00:00,16.06,16.07,16.04,16.05,85098.0,10.6463,10.653,10.6331,10.6397,85098.0
2018-04-27 14:10:00,16.05,16.06,16.03,16.04,156835.0,10.6397,10.6463,10.6265,10.6331,156835.0
2018-04-27 14:20:00,16.04,16.04,16.01,16.02,69141.0,10.6331,10.6331,10.6132,10.6198,69141.0
2018-04-27 14:30:00,16.01,16.03,16.0,16.01,122943.0,10.6132,10.6265,10.6066,10.6132,122943.0
2018-04-27 14:40:00,16.01,16.02,15.97,15.97,423455.0,10.6132,10.6198,10.5867,10.5867,423455.0
2018-04-27 14:50:00,15.98,16.01,15.97,16.0,226839.0,10.5933,10.6132,10.5867,10.6066,226839.0
2018-04-27 15:00:00,16.0,16.01,15.97,15.98,229309.0,10.6066,10.6132,10.5867,10.5933,229309.0
2018-04-27 15:10:00,15.98,15.99,15.95,15.97,195124.0,10.5933,10.5999,10.5734,10.5867,195124.0
2018-04-27 15:20:00,15.97,15.97,15.93,15.95,304285.0,10.5867,10.5867,10.5602,10.5734,304285.0
2018-04-27 15:30:00,15.95,15.98,15.94,15.97,289985.0,10.5734,10.5933,10.5668,10.5867,289985.0
2018-04-27 15:40:00,15.97,15.97,15.94,15.95,385528.0,10.5867,10.5867,10.5668,10.5734,385528.0
2018-04-27 15:50:00,15.95,15.97,15.94,15.95,745851.0,10.5734,10.5867,10.5668,10.5734,745851.0
2018-04-30 09:30:00,15.94,15.98,15.92,15.93,308052.0,10.5668,10.5933,10.5535,10.5602,308052.0
2018-04-30 09:40:00,15.93,15.99,15.91,15.91,656702.0,10.5602,10.5999,10.5469,10.5469,656702.0
2018-04-30 09:50:00,15.91,15.99,15.9,15.99,480985.0,10.5469,10.5999,10.5403,10.5999,480985.0
2018-04-30 10:00:00,15.99,16.0,15.95,15.97,389716.0,10.5999,10.6066,10.5734,10.5867,389716.0
2018-04-30 10:10:00,15.96,16.01,15.96,15.99,395414.0,10.5801,10.6132,10.5801,10.5999,395414.0
2018-04-30 10:20:00,15.99,16.01,15.94,15.95,273052.0,10.5999,10.6132,10.5668,10.5734,273052.0
2018-04-30 10:30:00,15.95,15.99,15.94,15.96,300029.0,10.5734,10.5999,10.5668,10.5801,300029.0
2018-04-30 10:40:00,15.96,15.98,15.93,15.95,217163.0,10.5801,10.5933,10.5602,10.5734,217163.0
2018-04-30 10:50:00,15.94,15.96,15.92,15.94,258133.0,10.5668,10.5801,10.5535,10.5668,258133.0
2018-04-30 11:00:00,15.94,15.95,15.92,15.93,266469.0,10.5668,10.5734,10.5535,10.5602,266469.0
2018-04-30 11:10:00,15.92,15.94,15.91,15.92,299992.0,10.5535,10.5668,10.5469,10.5535,299992.0
2018-04-30 11:20:00,15.92,15.93,15.9,15.92,261514.0,10.5535,10.5602,10.5403,10.5535,261514.0
2018-04-30 11:30:00,15.91,15.93,15.9,15.92,165807.0,10.5469,10.5602,10.5403,10.5535,165807.0
2018-04-30 11:40:00,15.91,15.94,15.9,15.91,339202.0,10.5469,10.5668,10.5403,10.5469,339202.0
2018-04-30 11:50:00,15.9,15.94,15.89,15.93,370554.0,10.5403,10.5668,10.5336,10.5602,370554.0
2018-04-30 12:00:00,15.92,15.96,15.91,15.95,278112.0,10.5535,10.5801,10.5469,10.5734,278112.0
2018-04-30 12:10:00,15.96,15.98,15.92,15.97,271799.0,10.5801,10.5933,10.5535,10.5867,271799.0
2018-04-30 12:20:00,15.97,16.0,15.96,15.97,203839.0,10.5867,10.6066,10.5801,10.5867,203839.0
2018-04-30 12:30:00,15.98,15.98,15.95,15.97,152751.0,10.5933,10.5933,10.5734,10.5867,152751.0
2018-04-30 12:40:00,15.97,15.97,15.92,15.93,223649.0,10.5867,10.5867,10.5535,10.5602,223649.0
2018-04-30 12:50:00,15.93,15.94,15.9,15.93,148632.0,10.5602,10.5668,10.5403,10.5602,148632.0
2018-04-30 13:00:00,15.93,15.94,15.91,15.93,144700.0,10.5602,10.5668,10.5469,10.5602,144700.0
2018-04-30 13:10:00,15.93,15.98,15.91,15.97,223042.0,10.5602,10.5933,10.5469,10.5867,223042.0
2018-04-30 13:20:00,15.97,16.02,15.97,16.0,644107.0,10.5867,10.6198,10.5867,10.6066,644107.0
2018-04-30 13:30:00,15.99,16.02,15.98,15.99,241705.0,10.5999,10.6198,10.5933,10.5999,241705.0
2018-04-30 13:40:00,16.0,16.02,15.97,15.99,193574.0,10.6066,10.6198,10.5867,10.5999,193574.0
2018-04-30 13:50:00,15.99,16.01,15.97,16.0,154788.0,10.5999,10.6132,10.5867,10.6066,154788.0
2018-04-30 14:00:00,16.0,16.01,15.94,15.94,145691.0,10.6066,10.6132,10.5668,10.5668,145691.0
2018-04-30 14:10:00,15.94,15.95,15.91,15.91,180772.0,10.5668,10.5734,10.5469,10.5469,180772.0
2018-04-30 14:20:00,15.92,15.93,15.88,15.92,291169.0,10.5535,10.5602,10.527,10.5535,291169.0
2018-04-30 14:30:00,15.91,15.92,15.89,15.89,120571.0,10.5469,10.5535,10.5336,10.5336,120571.0
2018-04-30 14:40:00,15.89,15.92,15.88,15.9,177627.0,10.5336,10.5535,10.527,10.5403,177627.0
2018-04-30 14:50:00,15.9,15.92,15.88,15.9,242140.0,10.5403,10.5535,10.527,10.5403,242140.0
2018-04-30 15:00:00,15.9,15.92,15.89,15.91,133162.0,10.5403,10.5535,10.5336,10.5469,133162.0
2018-04-30 15:10:00,15.91,15.92,15.89,15.9,175694.0,10.5469,10.5535,10.5336,10.5403,175694.0
2018-04-30 15:20:00,15.9,15.91,15.86,15.87,296980.0,10.5403,10.5469,10.5138,10.5204,296980.0
2018-04-30 15:30:00,15.87,15.9,15.86,15.89,695754.0,10.5204,10.5403,10.5138,10.5336,695754.0
2018-04-30 15:40:00,15.88,15.89,15.85,15.88,605978.0,10.527,10.5336,10.5071,10.527,605978.0
2018-04-30 15:50:00,15.89,15.89,15.82,15.82,1161364.0,10.5336,10.5336,10.4872,10.4872,1161364.0
2018-05-01 09:30:00,15.79,15.9,15.77,15.84,330556.0,10.4674,10.5403,10.4541,10.5005,330556.0
2018-05-01 09:40:00,15.84,15.92,15.84,15.89,255029.0,10.5005,10.5535,10.5005,10.5336,255029.0
2018-05-01 09:50:00,15.89,15.94,15.86,15.86,396692.0,10.5336,10.5668,10.5138,10.5138,396692.0
2018-05-01 10:00:00,15.87,15.91,15.84,15.91,307938.0,10.5204,10.5469,10.5005,10.5469,307938.0
2018-05-01 10:10:00,15.91,15.91,15.86,15.89,543645.0,10.5469,10.5469,10.5138,10.5336,543645.0
2018-05-01 10:20:00,15.89,15.89,15.85,15.87,169597.0,10.5336,10.5336,10.5071,10.5204,169597.0
2018-05-01 10:30:00,15.87,15.89,15.85,15.88,164542.0,10.5204,10.5336,10.5071,10.527,164542.0
2018-05-01 10:40:00,15.88,15.88,15.82,15.82,135575.0,10.527,10.527,10.4872,10.4872,135575.0
2018-05-01 10:50:00,15.83,15.84,15.81,15.81,149958.0,10.4939,10.5005,10.4806,10.4806,149958.0
2018-05-01 11:00:00,15.82,15.83,15.78,15.83,216921.0,10.4872,10.4939,10.4607,10.4939,216921.0
2018-05-01 11:10:00,15.83,15.88,15.82,15.88,205472.0,10.4939,10.527,10.4872,10.527,205472.0
2018-05-01 11:20:00,15.88,15.94,15.86,15.92,411619.0,10.527,10.5668,10.5138,10.5535,411619.0
2018-05-01 11:30:00,15.91,15.93,15.9,15.92,157621.0,10.5469,10.5602,10.5403,10.5535,157621.0
2018-05-01 11:40:00,15.92,15.92,15.89,15.9,170493.0,10.5535,10.5535,10.5336,10.5403,170493.0
2018-05-01 11:50:00,15.9,15.93,15.88,15.89,199642.0,10.5403,10.5602,10.527,10.5336,199642.0
2018-05-01 12:00:00,15.89,15.92,15.89,15.92,151999.0,10.5336,10.5535,10.5336,10.5535,151999.0
2018-05-01 12:10:00,15.92,15.94,15.9,15.92,138481.0,10.5535,10.5668,10.5403,10.5535,138481.0
2018-05-01 12:20:00,15.92,15.94,15.9,15.91,302716.0,10.5535,10.5668,10.5403,10.5469,302716.0
2018-05-01 12:30:00,15.91,15.92,15.87,15.9,228450.0,10.5469,10.5535,10.5204,10.5403,228450.0
2018-05-01 12:40:00,15.91,15.92,15.88,15.89,84699.0,10.5469,10.5535,10.527,10.5336,84699.0
2018-05-01 12:50:00,15.9,15.93,15.89,15.91,102140.0,10.5403,10.5602,10.5336,10.5469,102140.0
2018-05-01 13:00:00,15.91,15.91,15.87,15.88,165113.0,10.5469,10.5469,10.5204,10.527,165113.0
2018-05-01 13:10:00,15.87,15.89,15.86,15.88,80035.0,10.5204,10.5336,10.5138,10.527,80035.0
2018-05-01 13:20:00,15.88,15.88,15.85,15.86,56904.0,10.527,10.527,10.5071,10.5138,56904.0
2018-05-01 13:30:00,15.87,15.89,15.86,15.88,110424.0,10.5204,10.5336,10.5138,10.527,110424.0
2018-05-01 13:40:00,15.87,15.9,15.86,15.89,146344.0,10.5204,10.5403,10.5138,10.5336,146344.0
2018-05-01 13:50:00,15.89,15.93,15.89,15.92,106490.0,10.5336,10.5602,10.5336,10.5535,106490.0
2018-05-01 14:00:00,15.92,15.94,15.91,15.93,127690.0,10.5535,10.5668,10.5469,10.5602,127690.0
2018-05-01 14:10:00,15.93,15.93,15.9,15.92,198550.0,10.5602,10.5602,10.5403,10.5535,198550.0
2018-05-01 14:20:00,15.92,15.95,15.91,15.94,126080.0,10.5535,10.5734,10.5469,10.5668,126080.0
2018-05-01 14:30:00,15.94,15.96,15.93,15.96,181720.0,10.5668,10.5801,10.5602,10.5801,181720.0
2018-05-01 14:40:00,15.96,15.99,15.95,15.98,212682.0,10.5801,10.5999,10.5734,10.5933,212682.0
2018-05-01 14:50:00,15.97,16.0,15.97,15.98,147516.0,10.5867,10.6066,10.5867,10.5933,147516.0
2018-05-01 15:00:00,15.99,16.01,15.97,16.0,248343.0,10.5999,10.6132,10.5867,10.6066,248343.0
2018-05-01 15:10:00,16.0,16.0,15.96,15.97,190186.0,10.6066,10.6066,10.5801,10.5867,190186.0
2018-05-01 15:20:00,15.97,15.98,15.94,15.96,193936.0,10.5867,10.5933,10.5668,10.5801,193936.0
2018-05-01 15:30:00,15.96,15.97,15.92,15.94,247018.0,10.5801,10.5867,10.5535,10.5668,247018.0
2018-05-01 15:40:00,15.93,15.96,15.92,15.96,534713.0,10.5602,10.5801,10.5535,10.5801,534713.0
2018-05-01 15:50:00,15.96,15.99,15.95,15.99,898371.0,10.5801,10.5999,10.5734,10.5999,898371.0
2018-05-02 09:30:00,15.96,16.09,15.96,16.03,443220.0,10.5801,10.6662,10.5801,10.6265,443220.0
2018-05-02 09:40:00,16.03,16.04,15.94,15.96,487806.0,10.6265,10.6331,10.5668,10.5801,487806.0
2018-05-02 09:50:00,15.96,15.98,15.9,15.91,292835.0,10.5801,10.5933,10.5403,10.5469,292835.0
2018-05-02 10:00:00,15.91,15.98,15.9,15.98,340256.0,10.5469,10.5933,10.5403,10.5933,340256.0
2018-05-02 10:10:00,15.97,16.03,15.96,16.03,279196.0,10.5867,10.6265,10.5801,10.6265,279196.0
2018-05-02 10:20:00,16.02,16.03,15.96,15.99,256747.0,10.6198,10.6265,10.5801,10.5999,256747.0
2018-05-02 10:30:00,15.99,16.04,15.94,16.0,349984.0,10.5999,10.6331,10.5668,10.6066,349984.0
2018-05-02 10:40:00,16.0,16.07,15.99,16.06,190067.0,10.6066,10.653,10.5999,10.6463,190067.0
2018-05-02 10:50:00,16.06,16.07,16.04,16.05,122305.0,10.6463,10.653,10.6331,10.6397,122305.0
2018-05-02 11:00:00,16.05,16.09,16.04,16.07,276167.0,10.6397,10.6662,10.6331,10.653,276167.0
2018-05-02 11:10:00,16.07,16.08,16.05,16.07,159239.0,10.653,10.6596,10.6397,10.653,159239.0
2018-05-02 11:20:00,16.07,16.1,16.07,16.1,188912.0,10.653,10.6729,10.653,10.6729,188912.0
2018-05-02 11:30:00,16.1,16.1,16.05,16.07,161418.0,10.6729,10.6729,10.6397,10.653,161418.0
2018-05-02 11:40:00,16.07,16.08,16.03,16.03,234973.0,10.653,10.6596,10.6265,10.6265,234973.0
2018-05-02 11:50:00,16.03,16.05,16.02,16.04,355021.0,10.6265,10.6397,10.6198,10.6331,355021.0
2018-05-02 12:00:00,16.03,16.07,16.03,16.05,187608.0,10.6265,10.653,10.6265,10.6397,187608.0
2018-05-02 12:10:00,16.05,16.06,16.01,16.01,147316.0,10.6397,10.6463,10.6132,10.6132,147316.0
2018-05-02 12:20:00,16.02,16.05,16.01,16.02,151625.0,10.6198,10.6397,10.6132,10.6198,151625.0
2018-05-02 12:30:00,16.02,16.02,16.0,16.02,105604.0,10.6198,10.6198,10.6066,10.6198,105604.0
2018-05-02 12:40:00,16.02,16.04,16.01,16.04,219196.0,10.6198,10.6331,10.6132,10.6331,219196.0
2018-05-02 12:50:00,16.03,16.05,16.02,16.02,99770.0,10.6265,10.6397,10.6198,10.6198,99770.0
2018-05-02 13:00:00,16.02,16.03,16.01,16.03,98336.0,10.6198,10.6265,10.6132,10.6265,98336.0
2018-05-02 13:10:00,16.03,16.05,16.02,16.04,105431.0,10.6265,10.6397,10.6198,10.6331,105431.0
2018-05-02 13:20:00,16.03,16.04,16.03,16.04,51894.0,10.6265,10.6331,10.6265,10.6331,51894.0
2018-05-02 13:30:00,16.04,16.07,16.03,16.07,108395.0,10.6331,10.653,10.6265,10.653,108395.0
2018-05-02 13:40:00,16.07,16.15,16.06,16.15,492263.0,10.653,10.706,10.6463,10.706,492263.0
2018-05-02 13:50:00,16.14,16.15,16.1,16.1,164114.0,10.6994,10.706,10.6729,10.6729,164114.0
2018-05-02 14:00:00,16.1,16.18,16.1,16.18,219826.0,10.6729,10.7259,10.6729,10.7259,219826.0
2018-05-02 14:10:00,16.18,16.2,16.15,16.15,169403.0,10.7259,10.7391,10.706,10.706,169403.0
2018-05-02 14:20:00,16.16,16.17,16.12,16.16,235515.0,10.7126,10.7193,10.6861,10.7126,235515.0
2018-05-02 14:30:00,16.17,16.18,16.16,16.18,384072.0,10.7193,10.7259,10.7126,10.7259,384072.0
2018-05-02 14:40:00,16.18,16.18,16.12,16.14,371655.0,10.7259,10.7259,10.6861,10.6994,371655.0
2018-05-02 14:50:00,16.14,16.16,16.12,16.16,205547.0,10.6994,10.7126,10.6861,10.7126,205547.0
2018-05-02 15:00:00,16.15,16.21,16.15,16.21,342123.0,10.706,10.7458,10.706,10.7458,342123.0
2018-05-02 15:10:00,16.21,16.21,16.16,16.17,340805.0,10.7458,10.7458,10.7126,10.7193,340805.0
2018-05-02 15:20:00,16.17,16.19,16.13,16.18,504650.0,10.7193,10.7325,10.6927,10.7259,504650.0
2018-05-02 15:30:00,16.18,16.18,16.14,16.18,521043.0,10.7259,10.7259,10.6994,10.7259,521043.0
2018-05-02 15:40:00,16.18,16.18,16.15,16.16,592229.0,10.7259,10.7259,10.706,10.7126,592229.0
2018-05-02 15:50:00,16.15,16.18,16.14,16.16,1498951.0,10.706,10.7259,10.6994,10.7126,1498951.0
2018-05-03 09:30:00,16.2,16.22,16.06,16.18,714384.0,10.7391,10.7524,10.6463,10.7259,714384.0
2018-05-03 09:40:00,16.18,16.18,16.05,16.16,549559.0,10.7259,10.7259,10.6397,10.7126,549559.0
2018-05-03 09:50:00,16.17,16.21,16.13,16.19,316617.0,10.7193,10.7458,10.6927,10.7325,316617.0
2018-05-03 10:00:00,16.19,16.2,16.1,16.14,328029.0,10.7325,10.7391,10.6729,10.6994,328029.0
2018-05-03 10:10:00,16.14,16.17,16.09,16.1,298124.0,10.6994,10.7193,10.6662,10.6729,298124.0
2018-05-03 10:20:00,16.1,16.1,16.02,16.04,423532.0,10.6729,10.6729,10.6198,10.6331,423532.0
2018-05-03 10:30:00,16.04,16.04,15.9,15.92,482747.0,10.6331,10.6331,10.5403,10.5535,482747.0
2018-05-03 10:40:00,15.92,15.97,15.91,15.94,210101.0,10.5535,10.5867,10.5469,10.5668,210101.0
2018-05-03 10:50:00,15.95,15.96,15.91,15.92,325666.0,10.5734,10.5801,10.5469,10.5535,325666.0
2018-05-03 11:00:00,15.93,15.96,15.9,15.9,194822.0,10.5602,10.5801,10.5403,10.5403,194822.0
2018-05-03 11:10:00,15.91,15.91,15.83,15.85,417859.0,10.5469,10.5469,10.4939,10.5071,417859.0
2018-05-03 11:20:00,15.84,15.86,15.81,15.82,249111.0,10.5005,10.5138,10.4806,10.4872,249111.0
2018-05-03 11:30:00,15.82,15.84,15.8,15.83,351539.0,10.4872,10.5005,10.474,10.4939,351539.0
2018-05-03 11:40:00,15.82,15.83,15.78,15.81,1104099.0,10.4872,10.4939,10.4607,10.4806,1104099.0
2018-05-03 11:50:00,15.81,15.83,15.77,15.8,425649.0,10.4806,10.4939,10.4541,10.474,425649.0
2018-05-03 12:00:00,15.79,15.81,15.77,15.78,301793.0,10.4674,10.4806,10.4541,10.4607,301793.0
2018-05-03 12:10:00,15.78,15.8,15.73,15.78,480010.0,10.4607,10.474,10.4276,10.4607,480010.0
2018-05-03 12:20:00,15.78,15.79,15.74,15.76,254209.0,10.4607,10.4674,10.4342,10.4475,254209.0
2018-05-03 12:30:00,15.76,15.81,15.75,15.79,179986.0,10.4475,10.4806,10.4408,10.4674,179986.0
2018-05-03 12:40:00,15.8,15.82,15.78,15.82,296609.0,10.474,10.4872,10.4607,10.4872,296609.0
2018-05-03 12:50:00,15.82,15.86,15.8,15.85,194261.0,10.4872,10.5138,10.474,10.5071,194261.0
2018-05-03 13:00:00,15.85,15.86,15.82,15.83,397245.0,10.5071,10.5138,10.4872,10.4939,397245.0
2018-05-03 13:10:00,15.83,15.86,15.79,15.84,325590.0,10.4939,10.5138,10.4674,10.5005,325590.0
2018-05-03 13:20:00,15.84,15.86,15.8,15.81,126527.0,10.5005,10.5138,10.474,10.4806,126527.0
2018-05-03 13:30:00,15.82,15.89,15.82,15.88,148116.0,10.4872,10.5336,10.4872,10.527,148116.0
2018-05-03 13:40:00,15.88,15.88,15.84,15.85,111363.0,10.527,10.527,10.5005,10.5071,111363.0
2018-05-03 13:50:00,15.85,15.85,15.82,15.82,110231.0,10.5071,10.5071,10.4872,10.4872,110231.0
2018-05-03 14:00:00,15.82,15.87,15.79,15.86,327747.0,10.4872,10.5204,10.4674,10.5138,327747.0
2018-05-03 14:10:00,15.86,15.87,15.8,15.82,201975.0,10.5138,10.5204,10.474,10.4872,201975.0
2018-05-03 14:20:00,15.82,15.82,15.76,15.78,294379.0,10.4872,10.4872,10.4475,10.4607,294379.0
2018-05-03 14:30:00,15.78,15.84,15.77,15.83,289370.0,10.4607,10.5005,10.4541,10.4939,289370.0
2018-05-03 14:40:00,15.83,15.83,15.81,15.82,336375.0,10.4939,10.4939,10.4806,10.4872,336375.0
2018-05-03 14:50:00,15.82,15.82,15.79,15.8,376858.0,10.4872,10.4872,10.4674,10.474,376858.0
2018-05-03 15:00:00,15.8,15.84,15.8,15.83,188982.0,10.474,10.5005,10.474,10.4939,188982.0
2018-05-03 15:10:00,15.82,15.82,15.78,15.8,259767.0,10.4872,10.4872,10.4607,10.474,259767.0
2018-05-03 15:20:00,15.79,15.81,15.75,15.76,667652.0,10.4674,10.4806,10.4408,10.4475,667652.0
2018-05-03 15:30:00,15.76,15.77,15.69,15.7,579727.0,10.4475,10.4541,10.4011,10.4077,579727.0
2018-05-03 15:40:00,15.7,15.76,15.69,15.76,923979.0,10.4077,10.4475,10.4011,10.4475,923979.0
2018-05-03 15:50:00,15.76,15.82,15.75,15.82,1390206.0,10.4475,10.4872,10.4408,10.4872,1390206.0
2018-05-04 09:30:00,15.75,15.9,15.74,15.87,332917.0,10.4408,10.5403,10.4342,10.5204,332917.0
2018-05-04 09:40:00,15.87,16.0,15.85,16.0,255306.0,10.5204,10.6066,10.5071,10.6066,255306.0
2018-05-04 09:50:00,15.99,16.02,15.89,15.89,414652.0,10.5999,10.6198,10.5336,10.5336,414652.0
2018-05-04 10:00:00,15.89,15.92,15.86,15.92,189358.0,10.5336,10.5535,10.5138,10.5535,189358.0
2018-05-04 10:10:00,15.92,15.93,15.87,15.88,265815.0,10.5535,10.5602,10.5204,10.527,265815.0
2018-05-04 10:20:00,15.88,15.91,15.81,15.9,439398.0,10.527,10.5469,10.4806,10.5403,439398.0
2018-05-04 10:30:00,15.89,15.93,15.88,15.93,176916.0,10.5336,10.5602,10.527,10.5602,176916.0
2018-05-04 10:40:00,15.93,15.94,15.9,15.93,305675.0,10.5602,10.5668,10.5403,10.5602,305675.0
2018-05-04 10:50:00,15.93,15.94,15.89,15.91,157456.0,10.5602,10.5668,10.5336,10.5469,157456.0
2018-05-04 11:00:00,15.9,15.92,15.86,15.89,239977.0,10.5403,10.5535,10.5138,10.5336,239977.0
2018-05-04 11:10:00,15.89,15.93,15.88,15.92,172504.0,10.5336,10.5602,10.527,10.5535,172504.0
2018-05-04 11:20:00,15.92,15.98,15.91,15.97,274566.0,10.5535,10.5933,10.5469,10.5867,274566.0
2018-05-04 11:30:00,15.97,16.0,15.95,15.96,190101.0,10.5867,10.6066,10.5734,10.5801,190101.0
2018-05-04 11:40:00,15.96,16.01,15.95,16.0,213683.0,10.5801,10.6132,10.5734,10.6066,213683.0
2018-05-04 11:50:00,16.0,16.05,15.99,16.05,155125.0,10.6066,10.6397,10.5999,10.6397,155125.0
2018-05-04 12:00:00,16.05,16.08,16.02,16.05,222593.0,10.6397,10.6596,10.6198,10.6397,222593.0
2018-05-04 12:10:00,16.05,16.09,16.05,16.08,217279.0,10.6397,10.6662,10.6397,10.6596,217279.0
2018-05-04 12:20:00,16.07,16.1,16.07,16.1,289187.0,10.653,10.6729,10.653,10.6729,289187.0
2018-05-04 12:30:00,16.1,16.13,16.1,16.1,359397.0,10.6729,10.6927,10.6729,10.6729,359397.0
2018-05-04 12:40:00,16.11,16.13,16.1,16.13,198755.0,10.6795,10.6927,10.6729,10.6927,198755.0
2018-05-04 12:50:00,16.13,16.14,16.09,16.09,202255.0,10.6927,10.6994,10.6662,10.6662,202255.0
2018-05-04 13:00:00,16.1,16.14,16.08,16.13,373040.0,10.6729,10.6994,10.6596,10.6927,373040.0
2018-05-04 13:10:00,16.12,16.14,16.1,16.12,427652.0,10.6861,10.6994,10.6729,10.6861,427652.0
2018-05-04 13:20:00,16.12,16.18,16.12,16.14,269803.0,10.6861,10.7259,10.6861,10.6994,269803.0
2018-05-04 13:30:00,16.14,16.15,16.12,16.14,106932.0,10.6994,10.706,10.6861,10.6994,106932.0
2018-05-04 13:40:00,16.14,16.17,16.13,16.17,122353.0,10.6994,10.7193,10.6927,10.7193,122353.0
2018-05-04 13:50:00,16.16,16.18,16.11,16.13,145409.0,10.7126,10.7259,10.6795,10.6927,145409.0
2018-05-04 14:00:00,16.13,16.15,16.1,16.14,255323.0,10.6927,10.706,10.6729,10.6994,255323.0
2018-05-04 14:10:00,16.14,16.14,16.09,16.11,232963.0,10.6994,10.6994,10.6662,10.6795,232963.0
2018-05-04 14:20:00,16.1,16.13,16.08,16.09,259610.0,10.6729,10.6927,10.6596,10.6662,259610.0
2018-05-04 14:30:00,16.1,16.12,16.09,16.12,188674.0,10.6729,10.6861,10.6662,10.6861,188674.0
2018-05-04 14:40:00,16.12,16.13,16.1,16.13,115014.0,10.6861,10.6927,10.6729,10.6927,115014.0
2018-05-04 14:50:00,16.13,16.14,16.08,16.09,239129.0,10.6927,10.6994,10.6596,10.6662,239129.0
2018-05-04 15:00:00,16.1,16.11,16.08,16.09,175904.0,10.6729,10.6795,10.6596,10.6662,175904.0
2018-05-04 15:10:00,16.1,16.12,16.09,16.11,163186.0,10.6729,10.6861,10.6662,10.6795,163186.0
2018-05-04 15:20:00,16.11,16.12,16.08,16.12,151168.0,10.6795,10.6861,10.6596,10.6861,151168.0
2018-05-04 15:30:00,16.11,16.12,16.09,16.1,155190.0,10.6795,10.6861,10.6662,10.6729,155190.0
2018-05-04 15:40:00,16.1,16.11,16.07,16.1,661628.0,10.6729,10.6795,10.653,10.6729,661628.0
2018-05-04 15:50:00,16.1,16.13,16.07,16.1,1665727.0,10.6729,10.6927,10.653,10.6729,1665727.0
2018-05-07 09:30:00,16.19,16.32,16.18,16.28,309754.0,10.7325,10.8187,10.7259,10.7922,309754.0
2018-05-07 09:40:00,16.28,16.37,16.27,16.35,468014.0,10.7922,10.8518,10.7856,10.8386,468014.0
2018-05-07 09:50:00,16.34,16.37,16.29,16.34,274051.0,10.832,10.8518,10.7988,10.832,274051.0
2018-05-07 10:00:00,16.34,16.42,16.33,16.4,346158.0,10.832,10.885,10.8253,10.8717,346158.0
2018-05-07 10:10:00,16.39,16.4,16.36,16.39,434772.0,10.8651,10.8717,10.8452,10.8651,434772.0
2018-05-07 10:20:00,16.39,16.47,16.39,16.45,302139.0,10.8651,10.9181,10.8651,10.9049,302139.0
2018-05-07 10:30:00,16.46,16.48,16.44,16.48,605253.0,10.9115,10.9248,10.8982,10.9248,605253.0
2018-05-07 10:40:00,16.48,16.48,16.43,16.46,294932.0,10.9248,10.9248,10.8916,10.9115,294932.0
2018-05-07 10:50:00,16.46,16.47,16.44,16.46,198444.0,10.9115,10.9181,10.8982,10.9115,198444.0
2018-05-07 11:00:00,16.46,16.47,16.41,16.43,124431.0,10.9115,10.9181,10.8784,10.8916,124431.0
2018-05-07 11:10:00,16.42,16.46,16.42,16.42,230344.0,10.885,10.9115,10.885,10.885,230344.0
2018-05-07 11:20:00,16.42,16.46,16.42,16.44,295562.0,10.885,10.9115,10.885,10.8982,295562.0
2018-05-07 11:30:00,16.44,16.45,16.43,16.45,129906.0,10.8982,10.9049,10.8916,10.9049,129906.0
2018-05-07 11:40:00,16.44,16.45,16.41,16.41,239451.0,10.8982,10.9049,10.8784,10.8784,239451.0
2018-05-07 11:50:00,16.41,16.43,16.4,16.4,404632.0,10.8784,10.8916,10.8717,10.8717,404632.0
2018-05-07 12:00:00,16.41,16.42,16.38,16.4,319128.0,10.8784,10.885,10.8585,10.8717,319128.0
2018-05-07 12:10:00,16.39,16.41,16.39,16.41,224029.0,10.8651,10.8784,10.8651,10.8784,224029.0
2018-05-07 12:20:00,16.41,16.43,16.39,16.42,174171.0,10.8784,10.8916,10.8651,10.885,174171.0
2018-05-07 12:30:00,16.43,16.46,16.41,16.44,474980.0,10.8916,10.9115,10.8784,10.8982,474980.0
2018-05-07 12:40:00,16.45,16.45,16.41,16.41,214042.0,10.9049,10.9049,10.8784,10.8784,214042.0
2018-05-07 12:50:00,16.41,16.43,16.41,16.42,101719.0,10.8784,10.8916,10.8784,10.885,101719.0
2018-05-07 13:00:00,16.43,16.44,16.39,16.39,208592.0,10.8916,10.8982,10.8651,10.8651,208592.0
2018-05-07 13:10:00,16.39,16.41,16.38,16.39,85146.0,10.8651,10.8784,10.8585,10.8651,85146.0
2018-05-07 13:20:00,16.39,16.41,16.37,16.41,126684.0,10.8651,10.8784,10.8518,10.8784,126684.0
2018-05-07 13:30:00,16.41,16.41,16.38,16.39,96069.0,10.8784,10.8784,10.8585,10.8651,96069.0
2018-05-07 13:40:00,16.38,16.4,16.37,16.4,82128.0,10.8585,10.8717,10.8518,10.8717,82128.0
2018-05-07 13:50:00,16.39,16.42,16.39,16.42,109772.0,10.8651,10.885,10.8651,10.885,109772.0
2018-05-07 14:00:00,16.42,16.42,16.39,16.41,185556.0,10.885,10.885,10.8651,10.8784,185556.0
2018-05-07 14:10:00,16.41,16.42,16.39,16.41,129208.0,10.8784,10.885,10.8651,10.8784,129208.0
2018-05-07 14:20:00,16.41,16.43,16.41,16.43,150615.0,10.8784,10.8916,10.8784,10.8916,150615.0
2018-05-07 14:30:00,16.42,16.45,16.41,16.41,161641.0,10.885,10.9049,10.8784,10.8784,161641.0
2018-05-07 14:40:00,16.41,16.43,16.35,16.37,407153.0,10.8784,10.8916,10.8386,10.8518,407153.0
2018-05-07 14:50:00,16.36,16.38,16.32,16.32,226290.0,10.8452,10.8585,10.8187,10.8187,226290.0
2018-05-07 15:00:00,16.32,16.33,16.25,16.25,327240.0,10.8187,10.8253,10.7723,10.7723,327240.0
2018-05-07 15:10:00,16.25,16.27,16.2,16.21,200698.0,10.7723,10.7856,10.7391,10.7458,200698.0
2018-05-07 15:20:00,16.21,16.26,16.19,16.25,190640.0,10.7458,10.7789,10.7325,10.7723,190640.0
2018-05-07 15:30:00,16.25,16.26,16.22,16.24,499865.0,10.7723,10.7789,10.7524,10.7657,499865.0
2018-05-07 15:40:00,16.23,16.25,16.21,16.25,285210.0,10.759,10.7723,10.7458,10.7723,285210.0
2018-05-07 15:50:00,16.24,16.25,16.21,16.22,518092.0,10.7657,10.7723,10.7458,10.7524,518092.0
2018-05-08 09:30:00,16.29,16.3,16.2,16.21,429648.0,10.7988,10.8054,10.7391,10.7458,429648.0
2018-05-08 09:40:00,16.2,16.23,16.13,16.13,368102.0,10.7391,10.759,10.6927,10.6927,368102.0
2018-05-08 09:50:00,16.13,16.14,16.04,16.09,281699.0,10.6927,10.6994,10.6331,10.6662,281699.0
2018-05-08 10:00:00,16.1,16.22,16.09,16.2,410466.0,10.6729,10.7524,10.6662,10.7391,410466.0
2018-05-08 10:10:00,16.2,16.22,16.16,16.22,254216.0,10.7391,10.7524,10.7126,10.7524,254216.0
2018-05-08 10:20:00,16.21,16.24,16.19,16.23,225235.0,10.7458,10.7657,10.7325,10.759,225235.0
2018-05-08 10:30:00,16.22,16.28,16.22,16.25,236365.0,10.7524,10.7922,10.7524,10.7723,236365.0
2018-05-08 10:40:00,16.25,16.27,16.22,16.22,255994.0,10.7723,10.7856,10.7524,10.7524,255994.0
2018-05-08 10:50:00,16.22,16.24,16.21,16.21,150903.0,10.7524,10.7657,10.7458,10.7458,150903.0
2018-05-08 11:00:00,16.21,16.21,16.07,16.08,440934.0,10.7458,10.7458,10.653,10.6596,440934.0
2018-05-08 11:10:00,16.08,16.12,16.06,16.07,328305.0,10.6596,10.6861,10.6463,10.653,328305.0
2018-05-08 11:20:00,16.07,16.12,16.06,16.12,159428.0,10.653,10.6861,10.6463,10.6861,159428.0
2018-05-08 11:30:00,16.12,16.22,16.08,16.21,229815.0,10.6861,10.7524,10.6596,10.7458,229815.0
2018-05-08 11:40:00,16.2,16.22,16.16,16.2,153592.0,10.7391,10.7524,10.7126,10.7391,153592.0
2018-05-08 11:50:00,16.21,16.21,16.17,16.19,120771.0,10.7458,10.7458,10.7193,10.7325,120771.0
2018-05-08 12:00:00,16.19,16.19,16.15,16.18,132606.0,10.7325,10.7325,10.706,10.7259,132606.0
2018-05-08 12:10:00,16.18,16.19,16.14,16.14,180700.0,10.7259,10.7325,10.6994,10.6994,180700.0
2018-05-08 12:20:00,16.14,16.15,16.13,16.14,103994.0,10.6994,10.706,10.6927,10.6994,103994.0
2018-05-08 12:30:00,16.14,16.16,16.13,16.14,106201.0,10.6994,10.7126,10.6927,10.6994,106201.0
2018-05-08 12:40:00,16.14,16.16,16.14,16.15,86206.0,10.6994,10.7126,10.6994,10.706,86206.0
2018-05-08 12:50:00,16.15,16.2,16.13,16.14,216220.0,10.706,10.7391,10.6927,10.6994,216220.0
2018-05-08 13:00:00,16.14,16.15,16.13,16.15,131507.0,10.6994,10.706,10.6927,10.706,131507.0
2018-05-08 13:10:00,16.14,16.18,16.13,16.14,582936.0,10.6994,10.7259,10.6927,10.6994,582936.0
2018-05-08 13:20:00,16.14,16.18,16.14,16.18,77037.0,10.6994,10.7259,10.6994,10.7259,77037.0
2018-05-08 13:30:00,16.18,16.19,16.16,16.16,83099.0,10.7259,10.7325,10.7126,10.7126,83099.0
2018-05-08 13:40:00,16.17,16.18,16.16,16.16,109436.0,10.7193,10.7259,10.7126,10.7126,109436.0
2018-05-08 13:50:00,16.16,16.18,16.14,16.14,118262.0,10.7126,10.7259,10.6994,10.6994,118262.0
2018-05-08 14:00:00,16.14,16.16,16.12,16.14,172845.0,10.6994,10.7126,10.6861,10.6994,172845.0
2018-05-08 14:10:00,16.14,16.23,16.11,16.2,539123.0,10.6994,10.759,10.6795,10.7391,539123.0
2018-05-08 14:20:00,16.19,16.27,16.13,16.14,1458006.0,10.7325,10.7856,10.6927,10.6994,1458006.0
2018-05-08 14:30:00,16.14,16.17,16.11,16.12,339323.0,10.6994,10.7193,10.6795,10.6861,339323.0
2018-05-08 14:40:00,16.11,16.12,16.08,16.12,482414.0,10.6795,10.6861,10.6596,10.6861,482414.0
2018-05-08 14:50:00,16.11,16.15,16.1,16.12,527338.0,10.6795,10.706,10.6729,10.6861,527338.0
2018-05-08 15:00:00,16.13,16.14,16.12,16.14,424967.0,10.6927,10.6994,10.6861,10.6994,424967.0
2018-05-08 15:10:00,16.14,16.14,16.12,16.13,583516.0,10.6994,10.6994,10.6861,10.6927,583516.0
2018-05-08 15:20:00,16.13,16.13,16.1,16.11,358477.0,10.6927,10.6927,10.6729,10.6795,358477.0
2018-05-08 15:30:00,16.11,16.12,16.1,16.12,487074.0,10.6795,10.6861,10.6729,10.6861,487074.0
2018-05-08 15:40:00,16.12,16.12,16.1,16.11,549461.0,10.6861,10.6861,10.6729,10.6795,549461.0
2018-05-08 15:50:00,16.11,16.11,16.07,16.09,1906660.0,10.6795,10.6795,10.653,10.6662,1906660.0
2018-05-09 09:30:00,16.21,16.31,16.18,16.29,597877.0,10.7458,10.8121,10.7259,10.7988,597877.0
2018-05-09 09:40:00,16.29,16.38,16.28,16.36,326004.0,10.7988,10.8585,10.7922,10.8452,326004.0
2018-05-09 09:50:00,16.37,16.45,16.36,16.41,280989.0,10.8518,10.9049,10.8452,10.8784,280989.0
2018-05-09 10:00:00,16.4,16.48,16.38,16.44,407234.0,10.8717,10.9248,10.8585,10.8982,407234.0
2018-05-09 10:10:00,16.45,16.49,16.43,16.48,430086.0,10.9049,10.9314,10.8916,10.9248,430086.0
2018-05-09 10:20:00,16.48,16.48,16.39,16.4,572229.0,10.9248,10.9248,10.8651,10.8717,572229.0
2018-05-09 10:30:00,16.41,16.43,16.39,16.4,514416.0,10.8784,10.8916,10.8651,10.8717,514416.0
2018-05-09 10:40:00,16.41,16.42,16.36,16.36,336956.0,10.8784,10.885,10.8452,10.8452,336956.0
2018-05-09 10:50:00,16.36,16.37,16.29,16.29,261231.0,10.8452,10.8518,10.7988,10.7988,261231.0
2018-05-09 11:00:00,16.3,16.33,16.29,16.32,209224.0,10.8054,10.8253,10.7988,10.8187,209224.0
2018-05-09 11:10:00,16.32,16.32,16.27,16.29,404943.0,10.8187,10.8187,10.7856,10.7988,404943.0
2018-05-09 11:20:00,16.29,16.29,16.24,16.27,378890.0,10.7988,10.7988,10.7657,10.7856,378890.0
2018-05-09 11:30:00,16.27,16.29,16.23,16.25,327313.0,10.7856,10.7988,10.759,10.7723,327313.0
2018-05-09 11:40:00,16.25,16.26,16.24,16.25,274337.0,10.7723,10.7789,10.7657,10.7723,274337.0
2018-05-09 11:50:00,16.25,16.3,16.24,16.29,215878.0,10.7723,10.8054,10.7657,10.7988,215878.0
2018-05-09 12:00:00,16.29,16.32,16.28,16.32,466248.0,10.7988,10.8187,10.7922,10.8187,466248.0
2018-05-09 12:10:00,16.32,16.35,16.31,16.32,189219.0,10.8187,10.8386,10.8121,10.8187,189219.0
2018-05-09 12:20:00,16.33,16.34,16.31,16.33,178673.0,10.8253,10.832,10.8121,10.8253,178673.0
2018-05-09 12:30:00,16.33,16.43,16.32,16.41,821356.0,10.8253,10.8916,10.8187,10.8784,821356.0
2018-05-09 12:40:00,16.41,16.43,16.38,16.4,303328.0,10.8784,10.8916,10.8585,10.8717,303328.0
2018-05-09 12:50:00,16.4,16.43,16.4,16.42,111807.0,10.8717,10.8916,10.8717,10.885,111807.0
2018-05-09 13:00:00,16.43,16.44,16.42,16.44,153576.0,10.8916,10.8982,10.885,10.8982,153576.0
2018-05-09 13:10:00,16.44,16.45,16.42,16.43,262319.0,10.8982,10.9049,10.885,10.8916,262319.0
2018-05-09 13:20:00,16.43,16.48,16.42,16.48,246963.0,10.8916,10.9248,10.885,10.9248,246963.0
2018-05-09 13:30:00,16.48,16.49,16.47,16.48,253803.0,10.9248,10.9314,10.9181,10.9248,253803.0
2018-05-09 13:40:00,16.48,16.5,16.47,16.48,185251.0,10.9248,10.938,10.9181,10.9248,185251.0
2018-05-09 13:50:00,16.48,16.5,16.48,16.5,99429.0,10.9248,10.938,10.9248,10.938,99429.0
2018-05-09 14:00:00,16.5,16.5,16.47,16.48,283586.0,10.938,10.938,10.9181,10.9248,283586.0
2018-05-09 14:10:00,16.48,16.5,16.46,16.47,150057.0,10.9248,10.938,10.9115,10.9181,150057.0
2018-05-09 14:20:00,16.46,16.47,16.43,16.46,186332.0,10.9115,10.9181,10.8916,10.9115,186332.0
2018-05-09 14:30:00,16.46,16.5,16.45,16.48,202044.0,10.9115,10.938,10.9049,10.9248,202044.0
2018-05-09 14:40:00,16.48,16.51,16.48,16.5,348814.0,10.9248,10.9447,10.9248,10.938,348814.0
2018-05-09 14:50:00,16.49,16.51,16.47,16.51,158153.0,10.9314,10.9447,10.9181,10.9447,158153.0
2018-05-09 15:00:00,16.5,16.51,16.49,16.51,295521.0,10.938,10.9447,10.9314,10.9447,295521.0
2018-05-09 15:10:00,16.51,16.51,16.48,16.48,176913.0,10.9447,10.9447,10.9248,10.9248,176913.0
2018-05-09 15:20:00,16.49,16.52,16.48,16.52,391533.0,10.9314,10.9513,10.9248,10.9513,391533.0
2018-05-09 15:30:00,16.52,16.53,16.48,16.48,446551.0,10.9513,10.9579,10.9248,10.9248,446551.0
2018-05-09 15:40:00,16.48,16.49,16.4,16.42,506237.0,10.9248,10.9314,10.8717,10.885,506237.0
2018-05-09 15:50:00,16.43,16.45,16.4,16.44,930569.0,10.8916,10.9049,10.8717,10.8982,930569.0
2018-05-10 09:30:00,16.55,16.61,16.51,16.55,329629.0,10.9712,11.0109,10.9447,10.9712,329629.0
2018-05-10 09:40:00,16.55,16.61,16.54,16.61,153777.0,10.9712,11.0109,10.9645,11.0109,153777.0
2018-05-10 09:50:00,16.61,16.67,16.6,16.62,495874.0,11.0109,11.0507,11.0043,11.0176,495874.0
2018-05-10 10:00:00,16.62,16.63,16.53,16.54,4015527.0,11.0176,11.0242,10.9579,10.9645,4015527.0
2018-05-10 10:10:00,16.54,16.56,16.46,16.48,256017.0,10.9645,10.9778,10.9115,10.9248,256017.0
2018-05-10 10:20:00,16.48,16.55,16.47,16.54,202849.0,10.9248,10.9712,10.9181,10.9645,202849.0
2018-05-10 10:30:00,16.55,16.55,16.45,16.45,110240.0,10.9712,10.9712,10.9049,10.9049,110240.0
2018-05-10 10:40:00,16.45,16.46,16.43,16.44,209024.0,10.9049,10.9115,10.8916,10.8982,209024.0
2018-05-10 10:50:00,16.45,16.46,16.41,16.42,214353.0,10.9049,10.9115,10.8784,10.885,214353.0
2018-05-10 11:00:00,16.41,16.46,16.4,16.46,403947.0,10.8784,10.9115,10.8717,10.9115,403947.0
2018-05-10 11:10:00,16.46,16.46,16.41,16.42,327038.0,10.9115,10.9115,10.8784,10.885,327038.0
2018-05-10 11:20:00,16.43,16.47,16.42,16.46,191662.0,10.8916,10.9181,10.885,10.9115,191662.0
2018-05-10 11:30:00,16.46,16.47,16.44,16.46,120751.0,10.9115,10.9181,10.8982,10.9115,120751.0
2018-05-10 11:40:00,16.46,16.5,16.45,16.5,193471.0,10.9115,10.938,10.9049,10.938,193471.0
2018-05-10 11:50:00,16.5,16.5,16.47,16.49,166296.0,10.938,10.938,10.9181,10.9314,166296.0
2018-05-10 12:00:00,16.49,16.5,16.48,16.5,111901.0,10.9314,10.938,10.9248,10.938,111901.0
2018-05-10 12:10:00,16.5,16.5,16.48,16.48,154142.0,10.938,10.938,10.9248,10.9248,154142.0
2018-05-10 12:20:00,16.48,16.5,16.47,16.48,121427.0,10.9248,10.938,10.9181,10.9248,121427.0
2018-05-10 12:30:00,16.48,16.48,16.46,16.46,213774.0,10.9248,10.9248,10.9115,10.9115,213774.0
2018-05-10 12:40:00,16.47,16.49,16.44,16.46,279702.0,10.9181,10.9314,10.8982,10.9115,279702.0
2018-05-10 12:50:00,16.47,16.49,16.46,16.48,97328.0,10.9181,10.9314,10.9115,10.9248,97328.0
2018-05-10 13:00:00,16.48,16.48,16.47,16.48,105117.0,10.9248,10.9248,10.9181,10.9248,105117.0
2018-05-10 13:10:00,16.48,16.49,16.45,16.45,115996.0,10.9248,10.9314,10.9049,10.9049,115996.0
2018-05-10 13:20:00,16.46,16.47,16.44,16.46,133651.0,10.9115,10.9181,10.8982,10.9115,133651.0
2018-05-10 13:30:00,16.46,16.48,16.46,16.48,97654.0,10.9115,10.9248,10.9115,10.9248,97654.0
2018-05-10 13:40:00,16.48,16.48,16.45,16.46,99186.0,10.9248,10.9248,10.9049,10.9115,99186.0
2018-05-10 13:50:00,16.46,16.47,16.45,16.46,86818.0,10.9115,10.9181,10.9049,10.9115,86818.0
2018-05-10 14:00:00,16.46,16.47,16.45,16.46,156220.0,10.9115,10.9181,10.9049,10.9115,156220.0
2018-05-10 14:10:00,16.47,16.48,16.46,16.47,166279.0,10.9181,10.9248,10.9115,10.9181,166279.0
2018-05-10 14:20:00,16.47,16.48,16.46,16.48,128133.0,10.9181,10.9248,10.9115,10.9248,128133.0
2018-05-10 14:30:00,16.48,16.48,16.46,16.46,157348.0,10.9248,10.9248,10.9115,10.9115,157348.0
2018-05-10 14:40:00,16.46,16.5,16.46,16.49,231819.0,10.9115,10.938,10.9115,10.9314,231819.0
2018-05-10 14:50:00,16.5,16.51,16.48,16.5,229256.0,10.938,10.9447,10.9248,10.938,229256.0
2018-05-10 15:00:00,16.5,16.51,16.47,16.48,186288.0,10.938,10.9447,10.9181,10.9248,186288.0
2018-05-10 15:10:00,16.48,16.5,16.47,16.48,226035.0,10.9248,10.938,10.9181,10.9248,226035.0
2018-05-10 15:20:00,16.48,16.49,16.47,16.49,332771.0,10.9248,10.9314,10.9181,10.9314,332771.0
2018-05-10 15:30:00,16.48,16.5,16.48,16.5,267765.0,10.9248,10.938,10.9248,10.938,267765.0
2018-05-10 15:40:00,16.5,16.53,16.49,16.53,519649.0,10.938,10.9579,10.9314,10.9579,519649.0
2018-05-10 15:50:00,16.53,16.54,16.5,16.5,1094374.0,10.9579,10.9645,10.938,10.938,1094374.0
2018-05-11 09:30:00,16.57,16.62,16.52,16.59,342128.0,10.9844,11.0176,10.9513,10.9977,342128.0
2018-05-11 09:40:00,16.59,16.61,16.55,16.58,210100.0,10.9977,11.0109,10.9712,10.9911,210100.0
2018-05-11 09:50:00,16.59,16.64,16.58,16.62,162877.0,10.9977,11.0308,10.9911,11.0176,162877.0
2018-05-11 10:00:00,16.61,16.63,16.56,16.59,313879.0,11.0109,11.0242,10.9778,10.9977,313879.0
2018-05-11 10:10:00,16.6,16.6,16.53,16.56,500420.0,11.0043,11.0043,10.9579,10.9778,500420.0
2018-05-11 10:20:00,16.56,16.63,16.55,16.58,375783.0,10.9778,11.0242,10.9712,10.9911,375783.0
2018-05-11 10:30:00,16.59,16.62,16.58,16.6,298572.0,10.9977,11.0176,10.9911,11.0043,298572.0
2018-05-11 10:40:00,16.59,16.64,16.59,16.61,393563.0,10.9977,11.0308,10.9977,11.0109,393563.0
2018-05-11 10:50:00,16.61,16.63,16.53,16.61,3707176.0,11.0109,11.0242,10.9579,11.0109,3707176.0
2018-05-11 11:00:00,16.61,16.62,16.51,16.54,401340.0,11.0109,11.0176,10.9447,10.9645,401340.0
2018-05-11 11:10:00,16.55,16.57,16.52,16.54,372242.0,10.9712,10.9844,10.9513,10.9645,372242.0
2018-05-11 11:20:00,16.54,16.55,16.46,16.51,396671.0,10.9645,10.9712,10.9115,10.9447,396671.0
2018-05-11 11:30:00,16.51,16.53,16.47,16.53,141300.0,10.9447,10.9579,10.9181,10.9579,141300.0
2018-05-11 11:40:00,16.52,16.58,16.52,16.58,239265.0,10.9513,10.9911,10.9513,10.9911,239265.0
2018-05-11 11:50:00,16.58,16.6,16.55,16.57,234198.0,10.9911,11.0043,10.9712,10.9844,234198.0
2018-05-11 12:00:00,16.57,16.62,16.57,16.61,416074.0,10.9844,11.0176,10.9844,11.0109,416074.0
2018-05-11 12:10:00,16.61,16.61,16.55,16.59,304051.0,11.0109,11.0109,10.9712,10.9977,304051.0
2018-05-11 12:20:00,16.59,16.61,16.55,16.57,759523.0,10.9977,11.0109,10.9712,10.9844,759523.0
2018-05-11 12:30:00,16.57,16.65,16.57,16.61,326746.0,10.9844,11.0375,10.9844,11.0109,326746.0
2018-05-11 12:40:00,16.6,16.62,16.59,16.61,116016.0,11.0043,11.0176,10.9977,11.0109,116016.0
2018-05-11 12:50:00,16.6,16.61,16.57,16.58,101940.0,11.0043,11.0109,10.9844,10.9911,101940.0
2018-05-11 13:00:00,16.58,16.59,16.55,16.57,174689.0,10.9911,10.9977,10.9712,10.9844,174689.0
2018-05-11 13:10:00,16.57,16.57,16.54,16.55,147388.0,10.9844,10.9844,10.9645,10.9712,147388.0
2018-05-11 13:20:00,16.55,16.57,16.55,16.56,80689.0,10.9712,10.9844,10.9712,10.9778,80689.0
2018-05-11 13:30:00,16.57,16.58,16.55,16.57,140363.0,10.9844,10.9911,10.9712,10.9844,140363.0
2018-05-11 13:40:00,16.57,16.57,16.54,16.55,85316.0,10.9844,10.9844,10.9645,10.9712,85316.0
2018-05-11 13:50:00,16.55,16.58,16.54,16.57,107112.0,10.9712,10.9911,10.9645,10.9844,107112.0
2018-05-11 14:00:00,16.57,16.59,16.51,16.52,444866.0,10.9844,10.9977,10.9447,10.9513,444866.0
2018-05-11 14:10:00,16.52,16.54,16.51,16.54,203945.0,10.9513,10.9645,10.9447,10.9645,203945.0
2018-05-11 14:20:00,16.54,16.55,16.5,16.52,174191.0,10.9645,10.9712,10.938,10.9513,174191.0
2018-05-11 14:30:00,16.51,16.52,16.5,16.52,87176.0,10.9447,10.9513,10.938,10.9513,87176.0
2018-05-11 14:40:00,16.52,16.52,16.49,16.51,146882.0,10.9513,10.9513,10.9314,10.9447,146882.0
2018-05-11 14:50:00,16.51,16.52,16.49,16.52,202584.0,10.9447,10.9513,10.9314,10.9513,202584.0
2018-05-11 15:00:00,16.52,16.52,16.49,16.51,154975.0,10.9513,10.9513,10.9314,10.9447,154975.0
2018-05-11 15:10:00,16.51,16.51,16.49,16.5,138370.0,10.9447,10.9447,10.9314,10.938,138370.0
2018-05-11 15:20:00,16.5,16.51,16.48,16.48,161923.0,10.938,10.9447,10.9248,10.9248,161923.0
2018-05-11 15:30:00,16.48,16.51,16.48,16.5,263283.0,10.9248,10.9447,10.9248,10.938,263283.0
2018-05-11 15:40:00,16.5,16.52,16.49,16.5,515611.0,10.938,10.9513,10.9314,10.938,515611.0
2018-05-11 15:50:00,16.5,16.51,16.48,16.51,1021298.0,10.938,10.9447,10.9248,10.9447,1021298.0
2018-05-14 09:30:00,16.55,16.7,16.52,16.63,536114.0,10.9712,11.0706,10.9513,11.0242,536114.0
2018-05-14 09:40:00,16.63,16.66,16.61,16.64,179057.0,11.0242,11.0441,11.0109,11.0308,179057.0
2018-05-14 09:50:00,16.64,16.66,16.61,16.66,220446.0,11.0308,11.0441,11.0109,11.0441,220446.0
2018-05-14 10:00:00,16.65,16.66,16.6,16.61,418221.0,11.0375,11.0441,11.0043,11.0109,418221.0
2018-05-14 10:10:00,16.61,16.66,16.6,16.64,171358.0,11.0109,11.0441,11.0043,11.0308,171358.0
2018-05-14 10:20:00,16.64,16.67,16.63,16.66,153150.0,11.0308,11.0507,11.0242,11.0441,153150.0
2018-05-14 10:30:00,16.66,16.66,16.62,16.63,186092.0,11.0441,11.0441,11.0176,11.0242,186092.0
2018-05-14 10:40:00,16.62,16.64,16.61,16.62,148919.0,11.0176,11.0308,11.0109,11.0176,148919.0
2018-05-14 10:50:00,16.61,16.65,16.58,16.64,223835.0,11.0109,11.0375,10.9911,11.0308,223835.0
2018-05-14 11:00:00,16.64,16.65,16.63,16.64,132177.0,11.0308,11.0375,11.0242,11.0308,132177.0
2018-05-14 11:10:00,16.64,16.65,16.61,16.64,96441.0,11.0308,11.0375,11.0109,11.0308,96441.0
2018-05-14 11:20:00,16.64,16.66,16.63,16.64,160840.0,11.0308,11.0441,11.0242,11.0308,160840.0
2018-05-14 11:30:00,16.64,16.67,16.64,16.66,120160.0,11.0308,11.0507,11.0308,11.0441,120160.0
2018-05-14 11:40:00,16.66,16.67,16.62,16.64,128722.0,11.0441,11.0507,11.0176,11.0308,128722.0
2018-05-14 11:50:00,16.64,16.67,16.63,16.66,105136.0,11.0308,11.0507,11.0242,11.0441,105136.0
2018-05-14 12:00:00,16.67,16.67,16.63,16.65,141913.0,11.0507,11.0507,11.0242,11.0375,141913.0
2018-05-14 12:10:00,16.65,16.66,16.62,16.64,73855.0,11.0375,11.0441,11.0176,11.0308,73855.0
2018-05-14 12:20:00,16.63,16.64,16.61,16.64,68099.0,11.0242,11.0308,11.0109,11.0308,68099.0
2018-05-14 12:30:00,16.64,16.64,16.62,16.64,40373.0,11.0308,11.0308,11.0176,11.0308,40373.0
2018-05-14 12:40:00,16.64,16.65,16.61,16.63,160976.0,11.0308,11.0375,11.0109,11.0242,160976.0
2018-05-14 12:50:00,16.62,16.63,16.61,16.61,84302.0,11.0176,11.0242,11.0109,11.0109,84302.0
2018-05-14 13:00:00,16.61,16.63,16.61,16.61,44905.0,11.0109,11.0242,11.0109,11.0109,44905.0
2018-05-14 13:10:00,16.62,16.65,16.61,16.62,166756.0,11.0176,11.0375,11.0109,11.0176,166756.0
2018-05-14 13:20:00,16.61,16.65,16.6,16.61,244106.0,11.0109,11.0375,11.0043,11.0109,244106.0
2018-05-14 13:30:00,16.62,16.64,16.6,16.61,142570.0,11.0176,11.0308,11.0043,11.0109,142570.0
2018-05-14 13:40:00,16.6,16.63,16.6,16.62,55789.0,11.0043,11.0242,11.0043,11.0176,55789.0
2018-05-14 13:50:00,16.62,16.62,16.56,16.58,160560.0,11.0176,11.0176,10.9778,10.9911,160560.0
2018-05-14 14:00:00,16.57,16.6,16.57,16.58,74193.0,10.9844,11.0043,10.9844,10.9911,74193.0
2018-05-14 14:10:00,16.57,16.59,16.56,16.59,113300.0,10.9844,10.9977,10.9778,10.9977,113300.0
2018-05-14 14:20:00,16.58,16.62,16.57,16.6,175766.0,10.9911,11.0176,10.9844,11.0043,175766.0
2018-05-14 14:30:00,16.6,16.62,16.59,16.61,99508.0,11.0043,11.0176,10.9977,11.0109,99508.0
2018-05-14 14:40:00,16.6,16.63,16.6,16.61,94462.0,11.0043,11.0242,11.0043,11.0109,94462.0
2018-05-14 14:50:00,16.61,16.62,16.6,16.61,62625.0,11.0109,11.0176,11.0043,11.0109,62625.0
2018-05-14 15:00:00,16.6,16.61,16.59,16.61,132075.0,11.0043,11.0109,10.9977,11.0109,132075.0
2018-05-14 15:10:00,16.61,16.64,16.6,16.61,141299.0,11.0109,11.0308,11.0043,11.0109,141299.0
2018-05-14 15:20:00,16.61,16.64,16.6,16.63,113989.0,11.0109,11.0308,11.0043,11.0242,113989.0
2018-05-14 15:30:00,16.63,16.65,16.62,16.64,161214.0,11.0242,11.0375,11.0176,11.0308,161214.0
2018-05-14 15:40:00,16.64,16.65,16.62,16.64,233447.0,11.0308,11.0375,11.0176,11.0308,233447.0
2018-05-14 15:50:00,16.63,16.66,16.63,16.64,851573.0,11.0242,11.0441,11.0242,11.0308,851573.0
2018-05-15 09:30:00,16.65,16.67,16.58,16.58,550906.0,11.0375,11.0507,10.9911,10.9911,550906.0
2018-05-15 09:40:00,16.59,16.64,16.54,16.64,400074.0,10.9977,11.0308,10.9645,11.0308,400074.0
2018-05-15 09:50:00,16.64,16.66,16.55,16.57,320762.0,11.0308,11.0441,10.9712,10.9844,320762.0
2018-05-15 10:00:00,16.58,16.6,16.55,16.58,273451.0,10.9911,11.0043,10.9712,10.9911,273451.0
2018-05-15 10:10:00,16.57,16.61,16.56,16.6,167319.0,10.9844,11.0109,10.9778,11.0043,167319.0
2018-05-15 10:20:00,16.6,16.63,16.58,16.61,206421.0,11.0043,11.0242,10.9911,11.0109,206421.0
2018-05-15 10:30:00,16.61,16.65,16.6,16.62,221029.0,11.0109,11.0375,11.0043,11.0176,221029.0
2018-05-15 10:40:00,16.62,16.63,16.58,16.61,234798.0,11.0176,11.0242,10.9911,11.0109,234798.0
2018-05-15 10:50:00,16.61,16.61,16.51,16.53,1937926.0,11.0109,11.0109,10.9447,10.9579,1937926.0
2018-05-15 11:00:00,16.54,16.55,16.52,16.53,158782.0,10.9645,10.9712,10.9513,10.9579,158782.0
2018-05-15 11:10:00,16.53,16.54,16.5,16.52,278253.0,10.9579,10.9645,10.938,10.9513,278253.0
2018-05-15 11:20:00,16.52,16.52,16.48,16.52,260100.0,10.9513,10.9513,10.9248,10.9513,260100.0
2018-05-15 11:30:00,16.52,16.54,16.51,16.53,137437.0,10.9513,10.9645,10.9447,10.9579,137437.0
2018-05-15 11:40:00,16.53,16.53,16.49,16.5,118276.0,10.9579,10.9579,10.9314,10.938,118276.0
2018-05-15 11:50:00,16.49,16.51,16.47,16.48,135113.0,10.9314,10.9447,10.9181,10.9248,135113.0
2018-05-15 12:00:00,16.48,16.49,16.44,16.46,241569.0,10.9248,10.9314,10.8982,10.9115,241569.0
2018-05-15 12:10:00,16.45,16.46,16.43,16.44,122781.0,10.9049,10.9115,10.8916,10.8982,122781.0
2018-05-15 12:20:00,16.45,16.45,16.44,16.44,101222.0,10.9049,10.9049,10.8982,10.8982,101222.0
2018-05-15 12:30:00,16.44,16.46,16.43,16.45,200347.0,10.8982,10.9115,10.8916,10.9049,200347.0
2018-05-15 12:40:00,16.46,16.46,16.44,16.45,90340.0,10.9115,10.9115,10.8982,10.9049,90340.0
2018-05-15 12:50:00,16.45,16.47,16.43,16.44,124762.0,10.9049,10.9181,10.8916,10.8982,124762.0
2018-05-15 13:00:00,16.44,16.45,16.42,16.43,146113.0,10.8982,10.9049,10.885,10.8916,146113.0
2018-05-15 13:10:00,16.43,16.44,16.41,16.44,96693.0,10.8916,10.8982,10.8784,10.8982,96693.0
2018-05-15 13:20:00,16.44,16.46,16.42,16.44,75751.0,10.8982,10.9115,10.885,10.8982,75751.0
2018-05-15 13:30:00,16.44,16.46,16.43,16.45,100596.0,10.8982,10.9115,10.8916,10.9049,100596.0
2018-05-15 13:40:00,16.44,16.45,16.43,16.45,113375.0,10.8982,10.9049,10.8916,10.9049,113375.0
2018-05-15 13:50:00,16.45,16.46,16.42,16.42,117244.0,10.9049,10.9115,10.885,10.885,117244.0
2018-05-15 14:00:00,16.42,16.46,16.42,16.45,234481.0,10.885,10.9115,10.885,10.9049,234481.0
2018-05-15 14:10:00,16.45,16.48,16.43,16.48,217799.0,10.9049,10.9248,10.8916,10.9248,217799.0
2018-05-15 14:20:00,16.48,16.48,16.43,16.48,257911.0,10.9248,10.9248,10.8916,10.9248,257911.0
2018-05-15 14:30:00,16.47,16.5,16.46,16.48,120686.0,10.9181,10.938,10.9115,10.9248,120686.0
2018-05-15 14:40:00,16.48,16.48,16.46,16.48,161910.0,10.9248,10.9248,10.9115,10.9248,161910.0
2018-05-15 14:50:00,16.48,16.49,16.45,16.46,187094.0,10.9248,10.9314,10.9049,10.9115,187094.0
2018-05-15 15:00:00,16.46,16.46,16.43,16.45,181640.0,10.9115,10.9115,10.8916,10.9049,181640.0
2018-05-15 15:10:00,16.45,16.47,16.44,16.47,187917.0,10.9049,10.9181,10.8982,10.9181,187917.0
2018-05-15 15:20:00,16.47,16.47,16.42,16.42,220913.0,10.9181,10.9181,10.885,10.885,220913.0
2018-05-15 15:30:00,16.42,16.46,16.42,16.44,227850.0,10.885,10.9115,10.885,10.8982,227850.0
2018-05-15 15:40:00,16.44,16.45,16.41,16.41,549321.0,10.8982,10.9049,10.8784,10.8784,549321.0
2018-05-15 15:50:00,16.41,16.46,16.41,16.44,1286832.0,10.8784,10.9115,10.8784,10.8982,1286832.0
2018-05-16 09:30:00,16.44,16.48,16.42,16.45,336665.0,10.8982,10.9248,10.885,10.9049,336665.0
2018-05-16 09:40:00,16.45,16.48,16.42,16.45,166818.0,10.9049,10.9248,10.885,10.9049,166818.0
2018-05-16 09:50:00,16.46,16.46,16.38,16.4,353641.0,10.9115,10.9115,10.8585,10.8717,353641.0
2018-05-16 10:00:00,16.4,16.45,16.39,16.45,307041.0,10.8717,10.9049,10.8651,10.9049,307041.0
2018-05-16 10:10:00,16.45,16.47,16.39,16.39,477550.0,10.9049,10.9181,10.8651,10.8651,477550.0
2018-05-16 10:20:00,16.39,16.4,16.37,16.38,191282.0,10.8651,10.8717,10.8518,10.8585,191282.0
2018-05-16 10:30:00,16.38,16.46,16.38,16.43,194033.0,10.8585,10.9115,10.8585,10.8916,194033.0
2018-05-16 10:40:00,16.44,16.45,16.4,16.41,147686.0,10.8982,10.9049,10.8717,10.8784,147686.0
2018-05-16 10:50:00,16.4,16.42,16.38,16.4,139422.0,10.8717,10.885,10.8585,10.8717,139422.0
2018-05-16 11:00:00,16.39,16.4,16.38,16.39,101973.0,10.8651,10.8717,10.8585,10.8651,101973.0
2018-05-16 11:10:00,16.39,16.4,16.38,16.39,78342.0,10.8651,10.8717,10.8585,10.8651,78342.0
2018-05-16 11:20:00,16.39,16.39,16.35,16.38,214688.0,10.8651,10.8651,10.8386,10.8585,214688.0
2018-05-16 11:30:00,16.37,16.38,16.36,16.37,115494.0,10.8518,10.8585,10.8452,10.8518,115494.0
2018-05-16 11:40:00,16.37,16.37,16.32,16.34,182864.0,10.8518,10.8518,10.8187,10.832,182864.0
2018-05-16 11:50:00,16.34,16.36,16.33,16.36,114922.0,10.832,10.8452,10.8253,10.8452,114922.0
2018-05-16 12:00:00,16.35,16.38,16.35,16.37,127019.0,10.8386,10.8585,10.8386,10.8518,127019.0
2018-05-16 12:10:00,16.38,16.38,16.35,16.37,100850.0,10.8585,10.8585,10.8386,10.8518,100850.0
2018-05-16 12:20:00,16.37,16.37,16.35,16.36,125598.0,10.8518,10.8518,10.8386,10.8452,125598.0
2018-05-16 12:30:00,16.36,16.38,16.35,16.37,94730.0,10.8452,10.8585,10.8386,10.8518,94730.0
2018-05-16 12:40:00,16.37,16.38,16.36,16.38,77391.0,10.8518,10.8585,10.8452,10.8585,77391.0
2018-05-16 12:50:00,16.37,16.38,16.37,16.38,65117.0,10.8518,10.8585,10.8518,10.8585,65117.0
2018-05-16 13:00:00,16.37,16.39,16.35,16.39,192397.0,10.8518,10.8651,10.8386,10.8651,192397.0
2018-05-16 13:10:00,16.39,16.4,16.37,16.39,185147.0,10.8651,10.8717,10.8518,10.8651,185147.0
2018-05-16 13:20:00,16.39,16.39,16.37,16.39,82494.0,10.8651,10.8651,10.8518,10.8651,82494.0
2018-05-16 13:30:00,16.39,16.4,16.37,16.38,159596.0,10.8651,10.8717,10.8518,10.8585,159596.0
2018-05-16 13:40:00,16.38,16.4,16.38,16.4,98662.0,10.8585,10.8717,10.8585,10.8717,98662.0
2018-05-16 13:50:00,16.4,16.41,16.39,16.41,62617.0,10.8717,10.8784,10.8651,10.8784,62617.0
2018-05-16 14:00:00,16.41,16.42,16.4,16.41,174210.0,10.8784,10.885,10.8717,10.8784,174210.0
2018-05-16 14:10:00,16.41,16.41,16.4,16.41,74629.0,10.8784,10.8784,10.8717,10.8784,74629.0
2018-05-16 14:20:00,16.41,16.43,16.4,16.41,202021.0,10.8784,10.8916,10.8717,10.8784,202021.0
2018-05-16 14:30:00,16.41,16.42,16.4,16.4,159797.0,10.8784,10.885,10.8717,10.8717,159797.0
2018-05-16 14:40:00,16.4,16.42,16.4,16.41,107853.0,10.8717,10.885,10.8717,10.8784,107853.0
2018-05-16 14:50:00,16.41,16.43,16.4,16.43,200597.0,10.8784,10.8916,10.8717,10.8916,200597.0
2018-05-16 15:00:00,16.42,16.43,16.39,16.41,243952.0,10.885,10.8916,10.8651,10.8784,243952.0
2018-05-16 15:10:00,16.41,16.42,16.39,16.39,146454.0,10.8784,10.885,10.8651,10.8651,146454.0
2018-05-16 15:20:00,16.39,16.41,16.39,16.41,187815.0,10.8651,10.8784,10.8651,10.8784,187815.0
2018-05-16 15:30:00,16.41,16.42,16.39,16.41,361914.0,10.8784,10.885,10.8651,10.8784,361914.0
2018-05-16 15:40:00,16.41,16.42,16.39,16.39,427667.0,10.8784,10.885,10.8651,10.8651,427667.0
2018-05-16 15:50:00,16.39,16.41,16.39,16.41,819978.0,10.8651,10.8784,10.8651,10.8784,819978.0
2018-05-17 09:30:00,16.45,16.47,16.37,16.38,406557.0,10.9049,10.9181,10.8518,10.8585,406557.0
2018-05-17 09:40:00,16.39,16.48,16.37,16.47,665966.0,10.8651,10.9248,10.8518,10.9181,665966.0
2018-05-17 09:50:00,16.47,16.51,16.4,16.4,737197.0,10.9181,10.9447,10.8717,10.8717,737197.0
2018-05-17 10:00:00,16.41,16.41,16.36,16.38,326487.0,10.8784,10.8784,10.8452,10.8585,326487.0
2018-05-17 10:10:00,16.38,16.41,16.38,16.39,205356.0,10.8585,10.8784,10.8585,10.8651,205356.0
2018-05-17 10:20:00,16.4,16.43,16.39,16.39,274286.0,10.8717,10.8916,10.8651,10.8651,274286.0
2018-05-17 10:30:00,16.39,16.41,16.37,16.38,242006.0,10.8651,10.8784,10.8518,10.8585,242006.0
2018-05-17 10:40:00,16.37,16.38,16.32,16.34,653895.0,10.8518,10.8585,10.8187,10.832,653895.0
2018-05-17 10:50:00,16.34,16.36,16.33,16.34,206718.0,10.832,10.8452,10.8253,10.832,206718.0
2018-05-17 11:00:00,16.34,16.35,16.31,16.33,350630.0,10.832,10.8386,10.8121,10.8253,350630.0
2018-05-17 11:10:00,16.34,16.34,16.31,16.31,169564.0,10.832,10.832,10.8121,10.8121,169564.0
2018-05-17 11:20:00,16.31,16.37,16.31,16.36,517591.0,10.8121,10.8518,10.8121,10.8452,517591.0
2018-05-17 11:30:00,16.36,16.4,16.35,16.4,233394.0,10.8452,10.8717,10.8386,10.8717,233394.0
2018-05-17 11:40:00,16.39,16.43,16.38,16.43,403569.0,10.8651,10.8916,10.8585,10.8916,403569.0
2018-05-17 11:50:00,16.42,16.43,16.38,16.38,185183.0,10.885,10.8916,10.8585,10.8585,185183.0
2018-05-17 12:00:00,16.38,16.4,16.37,16.39,222415.0,10.8585,10.8717,10.8518,10.8651,222415.0
2018-05-17 12:10:00,16.38,16.4,16.36,16.37,356394.0,10.8585,10.8717,10.8452,10.8518,356394.0
2018-05-17 12:20:00,16.37,16.37,16.36,16.36,75802.0,10.8518,10.8518,10.8452,10.8452,75802.0
2018-05-17 12:30:00,16.36,16.37,16.34,16.34,176236.0,10.8452,10.8518,10.832,10.832,176236.0
2018-05-17 12:40:00,16.34,16.38,16.34,16.37,386699.0,10.832,10.8585,10.832,10.8518,386699.0
2018-05-17 12:50:00,16.38,16.38,16.35,16.35,262629.0,10.8585,10.8585,10.8386,10.8386,262629.0
2018-05-17 13:00:00,16.36,16.37,16.33,16.34,179706.0,10.8452,10.8518,10.8253,10.832,179706.0
2018-05-17 13:10:00,16.34,16.35,16.32,16.32,195054.0,10.832,10.8386,10.8187,10.8187,195054.0
2018-05-17 13:20:00,16.32,16.33,16.3,16.3,176478.0,10.8187,10.8253,10.8054,10.8054,176478.0
2018-05-17 13:30:00,16.3,16.31,16.28,16.29,133835.0,10.8054,10.8121,10.7922,10.7988,133835.0
2018-05-17 13:40:00,16.29,16.32,16.28,16.3,170352.0,10.7988,10.8187,10.7922,10.8054,170352.0
2018-05-17 13:50:00,16.29,16.31,16.28,16.29,216299.0,10.7988,10.8121,10.7922,10.7988,216299.0
2018-05-17 14:00:00,16.3,16.3,16.24,16.25,360293.0,10.8054,10.8054,10.7657,10.7723,360293.0
2018-05-17 14:10:00,16.25,16.3,16.24,16.3,283592.0,10.7723,10.8054,10.7657,10.8054,283592.0
2018-05-17 14:20:00,16.3,16.34,16.28,16.34,241703.0,10.8054,10.832,10.7922,10.832,241703.0
2018-05-17 14:30:00,16.34,16.35,16.31,16.31,255743.0,10.832,10.8386,10.8121,10.8121,255743.0
2018-05-17 14:40:00,16.31,16.32,16.27,16.3,445820.0,10.8121,10.8187,10.7856,10.8054,445820.0
2018-05-17 14:50:00,16.3,16.31,16.3,16.3,111494.0,10.8054,10.8121,10.8054,10.8054,111494.0
2018-05-17 15:00:00,16.3,16.32,16.29,16.3,416610.0,10.8054,10.8187,10.7988,10.8054,416610.0
2018-05-17 15:10:00,16.3,16.31,16.29,16.29,170516.0,10.8054,10.8121,10.7988,10.7988,170516.0
2018-05-17 15:20:00,16.29,16.32,16.29,16.3,252396.0,10.7988,10.8187,10.7988,10.8054,252396.0
2018-05-17 15:30:00,16.3,16.31,16.29,16.3,528174.0,10.8054,10.8121,10.7988,10.8054,528174.0
2018-05-17 15:40:00,16.29,16.3,16.28,16.29,397534.0,10.7988,10.8054,10.7922,10.7988,397534.0
2018-05-17 15:50:00,16.29,16.32,16.28,16.3,1295812.0,10.7988,10.8187,10.7922,10.8054,1295812.0
2018-05-18 09:30:00,16.29,16.33,16.25,16.3,493052.0,10.7988,10.8253,10.7723,10.8054,493052.0
2018-05-18 09:40:00,16.3,16.31,16.26,16.27,134449.0,10.8054,10.8121,10.7789,10.7856,134449.0
2018-05-18 09:50:00,16.26,16.26,16.17,16.17,515112.0,10.7789,10.7789,10.7193,10.7193,515112.0
2018-05-18 10:00:00,16.17,16.2,16.16,16.18,205520.0,10.7193,10.7391,10.7126,10.7259,205520.0
2018-05-18 10:10:00,16.18,16.21,16.17,16.2,112335.0,10.7259,10.7458,10.7193,10.7391,112335.0
2018-05-18 10:20:00,16.2,16.22,16.17,16.2,366528.0,10.7391,10.7524,10.7193,10.7391,366528.0
2018-05-18 10:30:00,16.19,16.21,16.17,16.17,117573.0,10.7325,10.7458,10.7193,10.7193,117573.0
2018-05-18 10:40:00,16.17,16.18,16.13,16.13,159450.0,10.7193,10.7259,10.6927,10.6927,159450.0
2018-05-18 10:50:00,16.13,16.14,16.11,16.13,130111.0,10.6927,10.6994,10.6795,10.6927,130111.0
2018-05-18 11:00:00,16.13,16.14,16.12,16.13,122367.0,10.6927,10.6994,10.6861,10.6927,122367.0
2018-05-18 11:10:00,16.12,16.13,16.1,16.11,126456.0,10.6861,10.6927,10.6729,10.6795,126456.0
2018-05-18 11:20:00,16.11,16.12,16.07,16.09,652349.0,10.6795,10.6861,10.653,10.6662,652349.0
2018-05-18 11:30:00,16.09,16.13,16.07,16.12,370756.0,10.6662,10.6927,10.653,10.6861,370756.0
2018-05-18 11:40:00,16.12,16.13,16.1,16.13,225535.0,10.6861,10.6927,10.6729,10.6927,225535.0
2018-05-18 11:50:00,16.12,16.14,16.1,16.13,280211.0,10.6861,10.6994,10.6729,10.6927,280211.0
2018-05-18 12:00:00,16.13,16.13,16.09,16.1,147321.0,10.6927,10.6927,10.6662,10.6729,147321.0
2018-05-18 12:10:00,16.09,16.11,16.07,16.1,133233.0,10.6662,10.6795,10.653,10.6729,133233.0
2018-05-18 12:20:00,16.1,16.12,16.09,16.1,213271.0,10.6729,10.6861,10.6662,10.6729,213271.0
2018-05-18 12:30:00,16.1,16.1,16.07,16.07,96412.0,10.6729,10.6729,10.653,10.653,96412.0
2018-05-18 12:40:00,16.08,16.08,16.06,16.06,93854.0,10.6596,10.6596,10.6463,10.6463,93854.0
2018-05-18 12:50:00,16.07,16.07,16.03,16.05,202872.0,10.653,10.653,10.6265,10.6397,202872.0
2018-05-18 13:00:00,16.06,16.07,16.04,16.05,131771.0,10.6463,10.653,10.6331,10.6397,131771.0
2018-05-18 13:10:00,16.05,16.07,16.04,16.06,93937.0,10.6397,10.653,10.6331,10.6463,93937.0
2018-05-18 13:20:00,16.07,16.07,16.04,16.05,158250.0,10.653,10.653,10.6331,10.6397,158250.0
2018-05-18 13:30:00,16.05,16.06,16.02,16.04,163124.0,10.6397,10.6463,10.6198,10.6331,163124.0
2018-05-18 13:40:00,16.04,16.06,16.03,16.05,81895.0,10.6331,10.6463,10.6265,10.6397,81895.0
2018-05-18 13:50:00,16.05,16.07,16.05,16.06,131699.0,10.6397,10.653,10.6397,10.6463,131699.0
2018-05-18 14:00:00,16.06,16.07,16.03,16.05,138600.0,10.6463,10.653,10.6265,10.6397,138600.0
2018-05-18 14:10:00,16.05,16.06,16.05,16.05,92060.0,10.6397,10.6463,10.6397,10.6397,92060.0
2018-05-18 14:20:00,16.06,16.07,16.04,16.04,204709.0,10.6463,10.653,10.6331,10.6331,204709.0
2018-05-18 14:30:00,16.04,16.06,16.04,16.05,245372.0,10.6331,10.6463,10.6331,10.6397,245372.0
2018-05-18 14:40:00,16.05,16.07,16.05,16.07,168689.0,10.6397,10.653,10.6397,10.653,168689.0
2018-05-18 14:50:00,16.06,16.07,16.05,16.05,151732.0,10.6463,10.653,10.6397,10.6397,151732.0
2018-05-18 15:00:00,16.05,16.08,16.04,16.07,211934.0,10.6397,10.6596,10.6331,10.653,211934.0
2018-05-18 15:10:00,16.08,16.08,16.05,16.07,270325.0,10.6596,10.6596,10.6397,10.653,270325.0
2018-05-18 15:20:00,16.07,16.09,16.05,16.05,178602.0,10.653,10.6662,10.6397,10.6397,178602.0
2018-05-18 15:30:00,16.05,16.08,16.05,16.07,282462.0,10.6397,10.6596,10.6397,10.653,282462.0
2018-05-18 15:40:00,16.07,16.07,16.04,16.07,559579.0,10.653,10.653,10.6331,10.653,559579.0
2018-05-18 15:50:00,16.07,16.08,16.05,16.06,1401535.0,10.653,10.6596,10.6397,10.6463,1401535.0
2018-05-21 09:30:00,16.11,16.16,16.01,16.02,666300.0,10.6795,10.7126,10.6132,10.6198,666300.0
2018-05-21 09:40:00,16.02,16.05,16.01,16.05,231904.0,10.6198,10.6397,10.6132,10.6397,231904.0
2018-05-21 09:50:00,16.05,16.1,16.05,16.07,390880.0,10.6397,10.6729,10.6397,10.653,390880.0
2018-05-21 10:00:00,16.07,16.08,16.0,16.02,232606.0,10.653,10.6596,10.6066,10.6198,232606.0
2018-05-21 10:10:00,16.02,16.04,16.0,16.03,194099.0,10.6198,10.6331,10.6066,10.6265,194099.0
2018-05-21 10:20:00,16.03,16.06,16.02,16.03,130496.0,10.6265,10.6463,10.6198,10.6265,130496.0
2018-05-21 10:30:00,16.03,16.04,16.01,16.01,155808.0,10.6265,10.6331,10.6132,10.6132,155808.0
2018-05-21 10:40:00,16.01,16.02,15.95,15.97,369360.0,10.6132,10.6198,10.5734,10.5867,369360.0
2018-05-21 10:50:00,15.97,15.99,15.95,15.99,242366.0,10.5867,10.5999,10.5734,10.5999,242366.0
2018-05-21 11:00:00,15.99,16.0,15.97,16.0,157737.0,10.5999,10.6066,10.5867,10.6066,157737.0
2018-05-21 11:10:00,15.99,16.04,15.99,16.02,195254.0,10.5999,10.6331,10.5999,10.6198,195254.0
2018-05-21 11:20:00,16.02,16.03,15.98,15.99,203629.0,10.6198,10.6265,10.5933,10.5999,203629.0
2018-05-21 11:30:00,15.99,16.0,15.98,15.99,90026.0,10.5999,10.6066,10.5933,10.5999,90026.0
2018-05-21 11:40:00,15.99,16.0,15.97,15.98,156025.0,10.5999,10.6066,10.5867,10.5933,156025.0
2018-05-21 11:50:00,15.98,15.98,15.97,15.97,83789.0,10.5933,10.5933,10.5867,10.5867,83789.0
2018-05-21 12:00:00,15.97,16.01,15.97,16.0,208918.0,10.5867,10.6132,10.5867,10.6066,208918.0
2018-05-21 12:10:00,16.0,16.04,15.99,16.02,223880.0,10.6066,10.6331,10.5999,10.6198,223880.0
2018-05-21 12:20:00,16.02,16.03,16.01,16.02,82367.0,10.6198,10.6265,10.6132,10.6198,82367.0
2018-05-21 12:30:00,16.01,16.02,16.01,16.01,60970.0,10.6132,10.6198,10.6132,10.6132,60970.0
2018-05-21 12:40:00,16.02,16.02,16.01,16.02,77076.0,10.6198,10.6198,10.6132,10.6198,77076.0
2018-05-21 12:50:00,16.02,16.04,16.01,16.04,149144.0,10.6198,10.6331,10.6132,10.6331,149144.0
2018-05-21 13:00:00,16.04,16.06,16.03,16.04,171125.0,10.6331,10.6463,10.6265,10.6331,171125.0
2018-05-21 13:10:00,16.04,16.05,16.02,16.03,199269.0,10.6331,10.6397,10.6198,10.6265,199269.0
2018-05-21 13:20:00,16.04,16.04,16.02,16.03,147998.0,10.6331,10.6331,10.6198,10.6265,147998.0
2018-05-21 13:30:00,16.03,16.03,16.01,16.01,106118.0,10.6265,10.6265,10.6132,10.6132,106118.0
2018-05-21 13:40:00,16.01,16.02,16.01,16.01,89096.0,10.6132,10.6198,10.6132,10.6132,89096.0
2018-05-21 13:50:00,16.02,16.02,16.0,16.0,100329.0,10.6198,10.6198,10.6066,10.6066,100329.0
2018-05-21 14:00:00,16.0,16.01,15.95,15.96,307641.0,10.6066,10.6132,10.5734,10.5801,307641.0
2018-05-21 14:10:00,15.97,15.99,15.96,15.99,162087.0,10.5867,10.5999,10.5801,10.5999,162087.0
2018-05-21 14:20:00,15.99,15.99,15.97,15.99,120458.0,10.5999,10.5999,10.5867,10.5999,120458.0
2018-05-21 14:30:00,15.99,16.0,15.98,15.99,155054.0,10.5999,10.6066,10.5933,10.5999,155054.0
2018-05-21 14:40:00,15.99,15.99,15.96,15.99,234898.0,10.5999,10.5999,10.5801,10.5999,234898.0
2018-05-21 14:50:00,15.99,15.99,15.97,15.97,176793.0,10.5999,10.5999,10.5867,10.5867,176793.0
2018-05-21 15:00:00,15.98,15.99,15.97,15.99,173877.0,10.5933,10.5999,10.5867,10.5999,173877.0
2018-05-21 15:10:00,15.99,16.01,15.98,16.0,366607.0,10.5999,10.6132,10.5933,10.6066,366607.0
2018-05-21 15:20:00,15.99,16.0,15.98,16.0,291614.0,10.5999,10.6066,10.5933,10.6066,291614.0
2018-05-21 15:30:00,16.0,16.0,15.99,16.0,184491.0,10.6066,10.6066,10.5999,10.6066,184491.0
2018-05-21 15:40:00,16.0,16.0,15.97,15.98,412922.0,10.6066,10.6066,10.5867,10.5933,412922.0
2018-05-21 15:50:00,15.98,15.98,15.97,15.98,843270.0,10.5933,10.5933,10.5867,10.5933,843270.0
2018-05-22 09:30:00,16.0,16.0,15.9,15.98,581948.0,10.6066,10.6066,10.5403,10.5933,581948.0
2018-05-22 09:40:00,15.97,16.01,15.95,15.96,197122.0,10.5867,10.6132,10.5734,10.5801,197122.0
2018-05-22 09:50:00,15.97,16.03,15.96,16.03,336472.0,10.5867,10.6265,10.5801,10.6265,336472.0
2018-05-22 10:00:00,16.03,16.03,15.99,16.01,1015363.0,10.6265,10.6265,10.5999,10.6132,1015363.0
2018-05-22 10:10:00,16.01,16.06,15.99,16.0,410564.0,10.6132,10.6463,10.5999,10.6066,410564.0
2018-05-22 10:20:00,16.01,16.01,15.97,15.99,315419.0,10.6132,10.6132,10.5867,10.5999,315419.0
2018-05-22 10:30:00,15.99,16.1,15.99,16.1,807487.0,10.5999,10.6729,10.5999,10.6729,807487.0
2018-05-22 10:40:00,16.09,16.12,16.08,16.09,213052.0,10.6662,10.6861,10.6596,10.6662,213052.0
2018-05-22 10:50:00,16.08,16.13,16.07,16.1,197688.0,10.6596,10.6927,10.653,10.6729,197688.0
2018-05-22 11:00:00,16.1,16.11,16.08,16.1,294779.0,10.6729,10.6795,10.6596,10.6729,294779.0
2018-05-22 11:10:00,16.1,16.11,16.06,16.07,266876.0,10.6729,10.6795,10.6463,10.653,266876.0
2018-05-22 11:20:00,16.08,16.11,16.07,16.1,207620.0,10.6596,10.6795,10.653,10.6729,207620.0
2018-05-22 11:30:00,16.09,16.11,16.08,16.11,210995.0,10.6662,10.6795,10.6596,10.6795,210995.0
2018-05-22 11:40:00,16.11,16.14,16.09,16.13,226133.0,10.6795,10.6994,10.6662,10.6927,226133.0
2018-05-22 11:50:00,16.13,16.13,16.1,16.11,135508.0,10.6927,10.6927,10.6729,10.6795,135508.0
2018-05-22 12:00:00,16.11,16.12,16.09,16.12,163967.0,10.6795,10.6861,10.6662,10.6861,163967.0
2018-05-22 12:10:00,16.11,16.13,16.1,16.11,149042.0,10.6795,10.6927,10.6729,10.6795,149042.0
2018-05-22 12:20:00,16.11,16.12,16.08,16.11,247253.0,10.6795,10.6861,10.6596,10.6795,247253.0
2018-05-22 12:30:00,16.1,16.12,16.08,16.1,123759.0,10.6729,10.6861,10.6596,10.6729,123759.0
2018-05-22 12:40:00,16.1,16.1,16.08,16.09,77991.0,10.6729,10.6729,10.6596,10.6662,77991.0
2018-05-22 12:50:00,16.09,16.11,16.08,16.1,120519.0,10.6662,10.6795,10.6596,10.6729,120519.0
2018-05-22 13:00:00,16.1,16.11,16.08,16.09,166661.0,10.6729,10.6795,10.6596,10.6662,166661.0
2018-05-22 13:10:00,16.08,16.09,16.08,16.09,74534.0,10.6596,10.6662,10.6596,10.6662,74534.0
2018-05-22 13:20:00,16.09,16.09,16.05,16.07,241295.0,10.6662,10.6662,10.6397,10.653,241295.0
2018-05-22 13:30:00,16.07,16.08,16.06,16.07,155042.0,10.653,10.6596,10.6463,10.653,155042.0
2018-05-22 13:40:00,16.07,16.08,16.05,16.05,110745.0,10.653,10.6596,10.6397,10.6397,110745.0
2018-05-22 13:50:00,16.05,16.06,16.05,16.05,51749.0,10.6397,10.6463,10.6397,10.6397,51749.0
2018-05-22 14:00:00,16.05,16.06,16.04,16.05,99867.0,10.6397,10.6463,10.6331,10.6397,99867.0
2018-05-22 14:10:00,16.05,16.06,16.04,16.05,102997.0,10.6397,10.6463,10.6331,10.6397,102997.0
2018-05-22 14:20:00,16.05,16.06,16.04,16.05,124964.0,10.6397,10.6463,10.6331,10.6397,124964.0
2018-05-22 14:30:00,16.05,16.06,16.02,16.03,219966.0,10.6397,10.6463,10.6198,10.6265,219966.0
2018-05-22 14:40:00,16.02,16.03,16.01,16.02,103000.0,10.6198,10.6265,10.6132,10.6198,103000.0
2018-05-22 14:50:00,16.02,16.02,15.97,15.98,374043.0,10.6198,10.6198,10.5867,10.5933,374043.0
2018-05-22 15:00:00,15.98,15.99,15.93,15.94,409571.0,10.5933,10.5999,10.5602,10.5668,409571.0
2018-05-22 15:10:00,15.94,15.96,15.92,15.95,242858.0,10.5668,10.5801,10.5535,10.5734,242858.0
2018-05-22 15:20:00,15.95,15.95,15.91,15.93,244628.0,10.5734,10.5734,10.5469,10.5602,244628.0
2018-05-22 15:30:00,15.93,15.93,15.87,15.9,555887.0,10.5602,10.5602,10.5204,10.5403,555887.0
2018-05-22 15:40:00,15.89,15.95,15.89,15.94,891226.0,10.5336,10.5734,10.5336,10.5668,891226.0
2018-05-22 15:50:00,15.94,15.96,15.92,15.94,1349124.0,10.5668,10.5801,10.5535,10.5668,1349124.0
2018-05-23 09:30:00,15.85,15.96,15.8,15.94,758005.0,10.5071,10.5801,10.474,10.5668,758005.0
2018-05-23 09:40:00,15.94,15.99,15.92,15.98,929605.0,10.5668,10.5999,10.5535,10.5933,929605.0
2018-05-23 09:50:00,15.98,15.99,15.94,15.96,258469.0,10.5933,10.5999,10.5668,10.5801,258469.0
2018-05-23 10:00:00,15.97,15.99,15.95,15.97,334615.0,10.5867,10.5999,10.5734,10.5867,334615.0
2018-05-23 10:10:00,15.98,16.04,15.97,16.01,487663.0,10.5933,10.6331,10.5867,10.6132,487663.0
2018-05-23 10:20:00,16.0,16.03,16.0,16.02,193078.0,10.6066,10.6265,10.6066,10.6198,193078.0
2018-05-23 10:30:00,16.01,16.02,15.91,15.98,453322.0,10.6132,10.6198,10.5469,10.5933,453322.0
2018-05-23 10:40:00,15.97,16.0,15.95,15.99,644367.0,10.5867,10.6066,10.5734,10.5999,644367.0
2018-05-23 10:50:00,15.99,15.99,15.95,15.97,279407.0,10.5999,10.5999,10.5734,10.5867,279407.0
2018-05-23 11:00:00,15.98,16.01,15.97,16.0,321833.0,10.5933,10.6132,10.5867,10.6066,321833.0
2018-05-23 11:10:00,16.01,16.04,15.99,16.03,329884.0,10.6132,10.6331,10.5999,10.6265,329884.0
2018-05-23 11:20:00,16.03,16.06,16.02,16.03,249871.0,10.6265,10.6463,10.6198,10.6265,249871.0
2018-05-23 11:30:00,16.04,16.04,16.0,16.03,233933.0,10.6331,10.6331,10.6066,10.6265,233933.0
2018-05-23 11:40:00,16.03,16.13,16.03,16.13,289398.0,10.6265,10.6927,10.6265,10.6927,289398.0
2018-05-23 11:50:00,16.13,16.13,16.09,16.09,249408.0,10.6927,10.6927,10.6662,10.6662,249408.0
2018-05-23 12:00:00,16.09,16.1,16.07,16.09,154124.0,10.6662,10.6729,10.653,10.6662,154124.0
2018-05-23 12:10:00,16.09,16.09,16.05,16.05,214925.0,10.6662,10.6662,10.6397,10.6397,214925.0
2018-05-23 12:20:00,16.05,16.07,16.01,16.01,268402.0,10.6397,10.653,10.6132,10.6132,268402.0
2018-05-23 12:30:00,16.02,16.04,16.0,16.04,996329.0,10.6198,10.6331,10.6066,10.6331,996329.0
2018-05-23 12:40:00,16.04,16.07,16.03,16.07,144490.0,10.6331,10.653,10.6265,10.653,144490.0
2018-05-23 12:50:00,16.06,16.09,16.06,16.09,106654.0,10.6463,10.6662,10.6463,10.6662,106654.0
2018-05-23 13:00:00,16.09,16.09,16.06,16.08,210036.0,10.6662,10.6662,10.6463,10.6596,210036.0
2018-05-23 13:10:00,16.07,16.09,16.07,16.08,148752.0,10.653,10.6662,10.653,10.6596,148752.0
2018-05-23 13:20:00,16.08,16.12,16.07,16.12,323973.0,10.6596,10.6861,10.653,10.6861,323973.0
2018-05-23 13:30:00,16.12,16.13,16.1,16.12,118367.0,10.6861,10.6927,10.6729,10.6861,118367.0
2018-05-23 13:40:00,16.12,16.13,16.11,16.12,136093.0,10.6861,10.6927,10.6795,10.6861,136093.0
2018-05-23 13:50:00,16.12,16.12,16.11,16.12,80996.0,10.6861,10.6861,10.6795,10.6861,80996.0
2018-05-23 14:00:00,16.11,16.17,16.08,16.16,308546.0,10.6795,10.7193,10.6596,10.7126,308546.0
2018-05-23 14:10:00,16.16,16.2,16.16,16.19,281632.0,10.7126,10.7391,10.7126,10.7325,281632.0
2018-05-23 14:20:00,16.19,16.21,16.17,16.21,299844.0,10.7325,10.7458,10.7193,10.7458,299844.0
2018-05-23 14:30:00,16.21,16.21,16.18,16.19,149465.0,10.7458,10.7458,10.7259,10.7325,149465.0
2018-05-23 14:40:00,16.19,16.19,16.16,16.18,210673.0,10.7325,10.7325,10.7126,10.7259,210673.0
2018-05-23 14:50:00,16.18,16.2,16.17,16.19,225078.0,10.7259,10.7391,10.7193,10.7325,225078.0
2018-05-23 15:00:00,16.19,16.2,16.17,16.18,127135.0,10.7325,10.7391,10.7193,10.7259,127135.0
2018-05-23 15:10:00,16.18,16.19,16.17,16.17,110969.0,10.7259,10.7325,10.7193,10.7193,110969.0
2018-05-23 15:20:00,16.18,16.18,16.16,16.17,202878.0,10.7259,10.7259,10.7126,10.7193,202878.0
2018-05-23 15:30:00,16.17,16.18,16.16,16.18,391165.0,10.7193,10.7259,10.7126,10.7259,391165.0
2018-05-23 15:40:00,16.18,16.19,16.16,16.19,611070.0,10.7259,10.7325,10.7126,10.7325,611070.0
2018-05-23 15:50:00,16.19,16.2,16.17,16.19,1268781.0,10.7325,10.7391,10.7193,10.7325,1268781.0
2018-05-24 09:30:00,16.14,16.14,16.05,16.05,524544.0,10.6994,10.6994,10.6397,10.6397,524544.0
2018-05-24 09:40:00,16.07,16.07,15.95,15.97,497491.0,10.653,10.653,10.5734,10.5867,497491.0
2018-05-24 09:50:00,15.97,16.02,15.91,16.02,236987.0,10.5867,10.6198,10.5469,10.6198,236987.0
2018-05-24 10:00:00,16.02,16.05,16.01,16.01,192653.0,10.6198,10.6397,10.6132,10.6132,192653.0
2018-05-24 10:10:00,16.01,16.02,15.96,15.97,247424.0,10.6132,10.6198,10.5801,10.5867,247424.0
2018-05-24 10:20:00,15.97,15.98,15.91,15.93,273962.0,10.5867,10.5933,10.5469,10.5602,273962.0
2018-05-24 10:30:00,15.93,15.96,15.91,15.96,190463.0,10.5602,10.5801,10.5469,10.5801,190463.0
2018-05-24 10:40:00,15.96,16.0,15.95,15.99,197500.0,10.5801,10.6066,10.5734,10.5999,197500.0
2018-05-24 10:50:00,15.99,15.99,15.93,15.97,218364.0,10.5999,10.5999,10.5602,10.5867,218364.0
2018-05-24 11:00:00,15.97,16.01,15.95,16.0,220424.0,10.5867,10.6132,10.5734,10.6066,220424.0
2018-05-24 11:10:00,16.0,16.02,15.98,16.01,257756.0,10.6066,10.6198,10.5933,10.6132,257756.0
2018-05-24 11:20:00,16.01,16.03,16.0,16.03,184523.0,10.6132,10.6265,10.6066,10.6265,184523.0
2018-05-24 11:30:00,16.03,16.04,15.98,16.0,320847.0,10.6265,10.6331,10.5933,10.6066,320847.0
2018-05-24 11:40:00,16.0,16.04,15.99,16.02,191340.0,10.6066,10.6331,10.5999,10.6198,191340.0
2018-05-24 11:50:00,16.03,16.03,16.0,16.01,180446.0,10.6265,10.6265,10.6066,10.6132,180446.0
2018-05-24 12:00:00,16.01,16.02,15.98,16.0,102254.0,10.6132,10.6198,10.5933,10.6066,102254.0
2018-05-24 12:10:00,16.0,16.02,15.99,16.0,110850.0,10.6066,10.6198,10.5999,10.6066,110850.0
2018-05-24 12:20:00,16.0,16.0,15.96,15.98,159108.0,10.6066,10.6066,10.5801,10.5933,159108.0
2018-05-24 12:30:00,15.98,15.98,15.95,15.95,140758.0,10.5933,10.5933,10.5734,10.5734,140758.0
2018-05-24 12:40:00,15.95,15.96,15.95,15.96,105539.0,10.5734,10.5801,10.5734,10.5801,105539.0
2018-05-24 12:50:00,15.96,15.96,15.93,15.93,165257.0,10.5801,10.5801,10.5602,10.5602,165257.0
2018-05-24 13:00:00,15.94,15.97,15.93,15.97,129765.0,10.5668,10.5867,10.5602,10.5867,129765.0
2018-05-24 13:10:00,15.97,16.0,15.96,15.98,160576.0,10.5867,10.6066,10.5801,10.5933,160576.0
2018-05-24 13:20:00,15.98,15.98,15.95,15.96,129377.0,10.5933,10.5933,10.5734,10.5801,129377.0
2018-05-24 13:30:00,15.96,15.99,15.95,15.99,167280.0,10.5801,10.5999,10.5734,10.5999,167280.0
2018-05-24 13:40:00,15.99,16.02,15.98,16.01,136001.0,10.5999,10.6198,10.5933,10.6132,136001.0
2018-05-24 13:50:00,16.01,16.02,15.99,16.0,159843.0,10.6132,10.6198,10.5999,10.6066,159843.0
2018-05-24 14:00:00,16.0,16.01,15.98,16.0,150486.0,10.6066,10.6132,10.5933,10.6066,150486.0
2018-05-24 14:10:00,16.0,16.0,15.96,15.97,166659.0,10.6066,10.6066,10.5801,10.5867,166659.0
2018-05-24 14:20:00,15.98,15.98,15.96,15.97,183334.0,10.5933,10.5933,10.5801,10.5867,183334.0
2018-05-24 14:30:00,15.97,15.97,15.95,15.96,106304.0,10.5867,10.5867,10.5734,10.5801,106304.0
2018-05-24 14:40:00,15.96,15.96,15.94,15.94,143369.0,10.5801,10.5801,10.5668,10.5668,143369.0
2018-05-24 14:50:00,15.95,15.97,15.94,15.96,280517.0,10.5734,10.5867,10.5668,10.5801,280517.0
2018-05-24 15:00:00,15.95,15.98,15.94,15.98,281096.0,10.5734,10.5933,10.5668,10.5933,281096.0
2018-05-24 15:10:00,15.97,16.0,15.96,15.98,1250857.0,10.5867,10.6066,10.5801,10.5933,1250857.0
2018-05-24 15:20:00,15.98,15.99,15.94,15.95,262519.0,10.5933,10.5999,10.5668,10.5734,262519.0
2018-05-24 15:30:00,15.95,15.95,15.91,15.92,353832.0,10.5734,10.5734,10.5469,10.5535,353832.0
2018-05-24 15:40:00,15.91,15.92,15.85,15.89,870780.0,10.5469,10.5535,10.5071,10.5336,870780.0
2018-05-24 15:50:00,15.89,15.9,15.86,15.88,1793171.0,10.5336,10.5403,10.5138,10.527,1793171.0
2018-05-25 09:30:00,15.75,15.79,15.67,15.71,1031328.0,10.4408,10.4674,10.3878,10.4143,1031328.0
2018-05-25 09:40:00,15.7,15.73,15.69,15.71,603244.0,10.4077,10.4276,10.4011,10.4143,603244.0
2018-05-25 09:50:00,15.72,15.74,15.67,15.74,482576.0,10.421,10.4342,10.3878,10.4342,482576.0
2018-05-25 10:00:00,15.73,15.74,15.61,15.62,532844.0,10.4276,10.4342,10.348,10.3547,532844.0
2018-05-25 10:10:00,15.63,15.66,15.6,15.6,514564.0,10.3613,10.3812,10.3414,10.3414,514564.0
2018-05-25 10:20:00,15.61,15.64,15.59,15.63,422564.0,10.348,10.3679,10.3348,10.3613,422564.0
2018-05-25 10:30:00,15.63,15.63,15.57,15.62,236209.0,10.3613,10.3613,10.3215,10.3547,236209.0
2018-05-25 10:40:00,15.62,15.66,15.62,15.64,271886.0,10.3547,10.3812,10.3547,10.3679,271886.0
2018-05-25 10:50:00,15.65,15.67,15.64,15.66,247017.0,10.3745,10.3878,10.3679,10.3812,247017.0
2018-05-25 11:00:00,15.65,15.67,15.62,15.67,204083.0,10.3745,10.3878,10.3547,10.3878,204083.0
2018-05-25 11:10:00,15.67,15.7,15.65,15.66,262587.0,10.3878,10.4077,10.3745,10.3812,262587.0
2018-05-25 11:20:00,15.66,15.69,15.65,15.67,201277.0,10.3812,10.4011,10.3745,10.3878,201277.0
2018-05-25 11:30:00,15.66,15.68,15.63,15.63,191408.0,10.3812,10.3944,10.3613,10.3613,191408.0
2018-05-25 11:40:00,15.63,15.66,15.6,15.66,237127.0,10.3613,10.3812,10.3414,10.3812,237127.0
2018-05-25 11:50:00,15.66,15.69,15.65,15.67,299113.0,10.3812,10.4011,10.3745,10.3878,299113.0
2018-05-25 12:00:00,15.66,15.69,15.65,15.68,277241.0,10.3812,10.4011,10.3745,10.3944,277241.0
2018-05-25 12:10:00,15.68,15.69,15.66,15.67,173023.0,10.3944,10.4011,10.3812,10.3878,173023.0
2018-05-25 12:20:00,15.66,15.71,15.66,15.7,178866.0,10.3812,10.4143,10.3812,10.4077,178866.0
2018-05-25 12:30:00,15.7,15.72,15.69,15.71,177786.0,10.4077,10.421,10.4011,10.4143,177786.0
2018-05-25 12:40:00,15.71,15.73,15.69,15.73,261896.0,10.4143,10.4276,10.4011,10.4276,261896.0
2018-05-25 12:50:00,15.73,15.75,15.72,15.75,423522.0,10.4276,10.4408,10.421,10.4408,423522.0
2018-05-25 13:00:00,15.75,15.77,15.74,15.77,130888.0,10.4408,10.4541,10.4342,10.4541,130888.0
2018-05-25 13:10:00,15.76,15.8,15.76,15.8,235538.0,10.4475,10.474,10.4475,10.474,235538.0
2018-05-25 13:20:00,15.8,15.82,15.79,15.82,363260.0,10.474,10.4872,10.4674,10.4872,363260.0
2018-05-25 13:30:00,15.82,15.82,15.79,15.79,102404.0,10.4872,10.4872,10.4674,10.4674,102404.0
2018-05-25 13:40:00,15.8,15.81,15.77,15.81,221297.0,10.474,10.4806,10.4541,10.4806,221297.0
2018-05-25 13:50:00,15.81,15.86,15.74,15.74,1357531.0,10.4806,10.5138,10.4342,10.4342,1357531.0
2018-05-25 14:00:00,15.75,15.81,15.72,15.81,350428.0,10.4408,10.4806,10.421,10.4806,350428.0
2018-05-25 14:10:00,15.81,15.82,15.8,15.82,130721.0,10.4806,10.4872,10.474,10.4872,130721.0
2018-05-25 14:20:00,15.82,15.84,15.81,15.84,220222.0,10.4872,10.5005,10.4806,10.5005,220222.0
2018-05-25 14:30:00,15.84,15.85,15.76,15.79,1203761.0,10.5005,10.5071,10.4475,10.4674,1203761.0
2018-05-25 14:40:00,15.79,15.8,15.78,15.79,326435.0,10.4674,10.474,10.4607,10.4674,326435.0
2018-05-25 14:50:00,15.79,15.81,15.78,15.79,220675.0,10.4674,10.4806,10.4607,10.4674,220675.0
2018-05-25 15:00:00,15.79,15.8,15.79,15.8,97635.0,10.4674,10.474,10.4674,10.474,97635.0
2018-05-25 15:10:00,15.79,15.82,15.79,15.82,257377.0,10.4674,10.4872,10.4674,10.4872,257377.0
2018-05-25 15:20:00,15.82,15.85,15.81,15.85,229811.0,10.4872,10.5071,10.4806,10.5071,229811.0
2018-05-25 15:30:00,15.85,15.86,15.83,15.86,441001.0,10.5071,10.5138,10.4939,10.5138,441001.0
2018-05-25 15:40:00,15.86,15.87,15.84,15.87,599361.0,10.5138,10.5204,10.5005,10.5204,599361.0
2018-05-25 15:50:00,15.87,15.9,15.87,15.89,1288778.0,10.5204,10.5403,10.5204,10.5336,1288778.0
2018-05-29 09:30:00,16.35,16.46,16.2,16.33,2619303.0,10.8386,10.9115,10.7391,10.8253,2619303.0
2018-05-29 09:40:00,16.34,16.34,16.2,16.29,1305767.0,10.832,10.832,10.7391,10.7988,1305767.0
2018-05-29 09:50:00,16.28,16.3,16.23,16.27,1021431.0,10.7922,10.8054,10.759,10.7856,1021431.0
2018-05-29 10:00:00,16.27,16.3,16.24,16.26,973709.0,10.7856,10.8054,10.7657,10.7789,973709.0
2018-05-29 10:10:00,16.25,16.31,16.21,16.25,993143.0,10.7723,10.8121,10.7458,10.7723,993143.0
2018-05-29 10:20:00,16.25,16.35,16.23,16.33,1627152.0,10.7723,10.8386,10.759,10.8253,1627152.0
2018-05-29 10:30:00,16.33,16.34,16.29,16.3,522385.0,10.8253,10.832,10.7988,10.8054,522385.0
2018-05-29 10:40:00,16.3,16.34,16.29,16.33,453610.0,10.8054,10.832,10.7988,10.8253,453610.0
2018-05-29 10:50:00,16.34,16.37,16.32,16.36,498832.0,10.832,10.8518,10.8187,10.8452,498832.0
2018-05-29 11:00:00,16.36,16.37,16.31,16.33,908876.0,10.8452,10.8518,10.8121,10.8253,908876.0
2018-05-29 11:10:00,16.33,16.37,16.33,16.34,677532.0,10.8253,10.8518,10.8253,10.832,677532.0
2018-05-29 11:20:00,16.34,16.39,16.34,16.36,860815.0,10.832,10.8651,10.832,10.8452,860815.0
2018-05-29 11:30:00,16.37,16.39,16.35,16.37,528736.0,10.8518,10.8651,10.8386,10.8518,528736.0
2018-05-29 11:40:00,16.37,16.37,16.29,16.3,473624.0,10.8518,10.8518,10.7988,10.8054,473624.0
2018-05-29 11:50:00,16.3,16.32,16.26,16.27,370699.0,10.8054,10.8187,10.7789,10.7856,370699.0
2018-05-29 12:00:00,16.27,16.27,16.19,16.2,640589.0,10.7856,10.7856,10.7325,10.7391,640589.0
2018-05-29 12:10:00,16.2,16.23,16.19,16.22,565338.0,10.7391,10.759,10.7325,10.7524,565338.0
2018-05-29 12:20:00,16.22,16.22,16.16,16.17,286706.0,10.7524,10.7524,10.7126,10.7193,286706.0
2018-05-29 12:30:00,16.17,16.25,16.16,16.22,338340.0,10.7193,10.7723,10.7126,10.7524,338340.0
2018-05-29 12:40:00,16.22,16.24,16.18,16.19,187983.0,10.7524,10.7657,10.7259,10.7325,187983.0
2018-05-29 12:50:00,16.2,16.22,16.16,16.17,225999.0,10.7391,10.7524,10.7126,10.7193,225999.0
2018-05-29 13:00:00,16.17,16.18,16.08,16.09,466133.0,10.7193,10.7259,10.6596,10.6662,466133.0
2018-05-29 13:10:00,16.09,16.12,16.08,16.12,241923.0,10.6662,10.6861,10.6596,10.6861,241923.0
2018-05-29 13:20:00,16.11,16.16,16.1,16.16,457010.0,10.6795,10.7126,10.6729,10.7126,457010.0
2018-05-29 13:30:00,16.16,16.16,16.11,16.11,277069.0,10.7126,10.7126,10.6795,10.6795,277069.0
2018-05-29 13:40:00,16.12,16.16,16.11,16.16,212930.0,10.6861,10.7126,10.6795,10.7126,212930.0
2018-05-29 13:50:00,16.16,16.19,16.12,16.12,224514.0,10.7126,10.7325,10.6861,10.6861,224514.0
2018-05-29 14:00:00,16.12,16.13,16.07,16.07,308724.0,10.6861,10.6927,10.653,10.653,308724.0
2018-05-29 14:10:00,16.07,16.09,16.06,16.09,269896.0,10.653,10.6662,10.6463,10.6662,269896.0
2018-05-29 14:20:00,16.08,16.1,16.06,16.1,206599.0,10.6596,10.6729,10.6463,10.6729,206599.0
2018-05-29 14:30:00,16.09,16.13,16.07,16.1,342105.0,10.6662,10.6927,10.653,10.6729,342105.0
2018-05-29 14:40:00,16.1,16.11,16.07,16.09,307606.0,10.6729,10.6795,10.653,10.6662,307606.0
2018-05-29 14:50:00,16.09,16.09,16.03,16.03,214058.0,10.6662,10.6662,10.6265,10.6265,214058.0
2018-05-29 15:00:00,16.03,16.06,16.02,16.03,315240.0,10.6265,10.6463,10.6198,10.6265,315240.0
2018-05-29 15:10:00,16.03,16.04,16.01,16.02,308986.0,10.6265,10.6331,10.6132,10.6198,308986.0
2018-05-29 15:20:00,16.01,16.03,16.01,16.01,294798.0,10.6132,10.6265,10.6132,10.6132,294798.0
2018-05-29 15:30:00,16.02,16.06,15.98,16.05,585567.0,10.6198,10.6463,10.5933,10.6397,585567.0
2018-05-29 15:40:00,16.05,16.07,16.02,16.03,617046.0,10.6397,10.653,10.6198,10.6265,617046.0
2018-05-29 15:50:00,16.04,16.05,16.02,16.05,1748561.0,10.6331,10.6397,10.6198,10.6397,1748561.0
2018-05-30 09:30:00,16.11,16.22,16.1,16.15,480604.0,10.6795,10.7524,10.6729,10.706,480604.0
2018-05-30 09:40:00,16.14,16.21,16.12,16.17,511265.0,10.6994,10.7458,10.6861,10.7193,511265.0
2018-05-30 09:50:00,16.18,16.23,16.16,16.22,398917.0,10.7259,10.759,10.7126,10.7524,398917.0
2018-05-30 10:00:00,16.22,16.34,16.22,16.32,671964.0,10.7524,10.832,10.7524,10.8187,671964.0
2018-05-30 10:10:00,16.32,16.35,16.27,16.29,345064.0,10.8187,10.8386,10.7856,10.7988,345064.0
2018-05-30 10:20:00,16.29,16.33,16.26,16.31,435377.0,10.7988,10.8253,10.7789,10.8121,435377.0
2018-05-30 10:30:00,16.31,16.33,16.3,16.32,453497.0,10.8121,10.8253,10.8054,10.8187,453497.0
2018-05-30 10:40:00,16.32,16.41,16.32,16.39,496422.0,10.8187,10.8784,10.8187,10.8651,496422.0
2018-05-30 10:50:00,16.39,16.41,16.34,16.41,392889.0,10.8651,10.8784,10.832,10.8784,392889.0
2018-05-30 11:00:00,16.41,16.44,16.4,16.4,278853.0,10.8784,10.8982,10.8717,10.8717,278853.0
2018-05-30 11:10:00,16.41,16.42,16.35,16.35,273082.0,10.8784,10.885,10.8386,10.8386,273082.0
2018-05-30 11:20:00,16.35,16.38,16.34,16.38,239736.0,10.8386,10.8585,10.832,10.8585,239736.0
2018-05-30 11:30:00,16.37,16.42,16.37,16.41,247708.0,10.8518,10.885,10.8518,10.8784,247708.0
2018-05-30 11:40:00,16.41,16.43,16.38,16.41,278794.0,10.8784,10.8916,10.8585,10.8784,278794.0
2018-05-30 11:50:00,16.41,16.44,16.4,16.42,328379.0,10.8784,10.8982,10.8717,10.885,328379.0
2018-05-30 12:00:00,16.42,16.45,16.41,16.43,233978.0,10.885,10.9049,10.8784,10.8916,233978.0
2018-05-30 12:10:00,16.43,16.47,16.42,16.45,304795.0,10.8916,10.9181,10.885,10.9049,304795.0
2018-05-30 12:20:00,16.45,16.49,16.44,16.48,240603.0,10.9049,10.9314,10.8982,10.9248,240603.0
2018-05-30 12:30:00,16.48,16.49,16.43,16.45,469939.0,10.9248,10.9314,10.8916,10.9049,469939.0
2018-05-30 12:40:00,16.45,16.48,16.45,16.48,340789.0,10.9049,10.9248,10.9049,10.9248,340789.0
2018-05-30 12:50:00,16.48,16.53,16.47,16.53,488580.0,10.9248,10.9579,10.9181,10.9579,488580.0
2018-05-30 13:00:00,16.52,16.54,16.51,16.52,265077.0,10.9513,10.9645,10.9447,10.9513,265077.0
2018-05-30 13:10:00,16.52,16.61,16.5,16.57,682516.0,10.9513,11.0109,10.938,10.9844,682516.0
2018-05-30 13:20:00,16.58,16.63,16.57,16.61,314765.0,10.9911,11.0242,10.9844,11.0109,314765.0
2018-05-30 13:30:00,16.61,16.65,16.57,16.62,415932.0,11.0109,11.0375,10.9844,11.0176,415932.0
2018-05-30 13:40:00,16.62,16.63,16.59,16.59,227849.0,11.0176,11.0242,10.9977,10.9977,227849.0
2018-05-30 13:50:00,16.6,16.6,16.56,16.57,290688.0,11.0043,11.0043,10.9778,10.9844,290688.0
2018-05-30 14:00:00,16.57,16.59,16.55,16.55,358776.0,10.9844,10.9977,10.9712,10.9712,358776.0
2018-05-30 14:10:00,16.56,16.61,16.55,16.59,345620.0,10.9778,11.0109,10.9712,10.9977,345620.0
2018-05-30 14:20:00,16.58,16.61,16.58,16.6,254140.0,10.9911,11.0109,10.9911,11.0043,254140.0
2018-05-30 14:30:00,16.61,16.64,16.59,16.62,345534.0,11.0109,11.0308,10.9977,11.0176,345534.0
2018-05-30 14:40:00,16.62,16.64,16.6,16.62,328380.0,11.0176,11.0308,11.0043,11.0176,328380.0
2018-05-30 14:50:00,16.62,16.64,16.61,16.62,212958.0,11.0176,11.0308,11.0109,11.0176,212958.0
2018-05-30 15:00:00,16.62,16.62,16.59,16.61,404783.0,11.0176,11.0176,10.9977,11.0109,404783.0
2018-05-30 15:10:00,16.61,16.64,16.6,16.64,320223.0,11.0109,11.0308,11.0043,11.0308,320223.0
2018-05-30 15:20:00,16.64,16.64,16.59,16.6,458106.0,11.0308,11.0308,10.9977,11.0043,458106.0
2018-05-30 15:30:00,16.6,16.61,16.52,16.55,679078.0,11.0043,11.0109,10.9513,10.9712,679078.0
2018-05-30 15:40:00,16.55,16.59,16.52,16.56,667323.0,10.9712,10.9977,10.9513,10.9778,667323.0
2018-05-30 15:50:00,16.57,16.58,16.55,16.56,1318274.0,10.9844,10.9911,10.9712,10.9778,1318274.0
2018-05-31 09:30:00,16.52,16.6,16.46,16.47,565217.0,10.9513,11.0043,10.9115,10.9181,565217.0
2018-05-31 09:40:00,16.47,16.53,16.46,16.51,401948.0,10.9181,10.9579,10.9115,10.9447,401948.0
2018-05-31 09:50:00,16.51,16.56,16.48,16.52,288845.0,10.9447,10.9778,10.9248,10.9513,288845.0
2018-05-31 10:00:00,16.53,16.56,16.45,16.46,298240.0,10.9579,10.9778,10.9049,10.9115,298240.0
2018-05-31 10:10:00,16.46,16.53,16.45,16.5,240220.0,10.9115,10.9579,10.9049,10.938,240220.0
2018-05-31 10:20:00,16.49,16.54,16.49,16.53,343860.0,10.9314,10.9645,10.9314,10.9579,343860.0
2018-05-31 10:30:00,16.53,16.6,16.53,16.57,348301.0,10.9579,11.0043,10.9579,10.9844,348301.0
2018-05-31 10:40:00,16.57,16.63,16.55,16.57,423067.0,10.9844,11.0242,10.9712,10.9844,423067.0
2018-05-31 10:50:00,16.57,16.61,16.56,16.56,374408.0,10.9844,11.0109,10.9778,10.9778,374408.0
2018-05-31 11:00:00,16.55,16.66,16.55,16.62,625629.0,10.9712,11.0441,10.9712,11.0176,625629.0
2018-05-31 11:10:00,16.62,16.64,16.53,16.54,377790.0,11.0176,11.0308,10.9579,10.9645,377790.0
2018-05-31 11:20:00,16.53,16.56,16.49,16.56,341437.0,10.9579,10.9778,10.9314,10.9778,341437.0
2018-05-31 11:30:00,16.55,16.58,16.53,16.57,357996.0,10.9712,10.9911,10.9579,10.9844,357996.0
2018-05-31 11:40:00,16.56,16.61,16.52,16.54,329426.0,10.9778,11.0109,10.9513,10.9645,329426.0
2018-05-31 11:50:00,16.54,16.55,16.51,16.54,173288.0,10.9645,10.9712,10.9447,10.9645,173288.0
2018-05-31 12:00:00,16.54,16.57,16.52,16.54,619212.0,10.9645,10.9844,10.9513,10.9645,619212.0
2018-05-31 12:10:00,16.55,16.59,16.54,16.59,274028.0,10.9712,10.9977,10.9645,10.9977,274028.0
2018-05-31 12:20:00,16.59,16.61,16.56,16.57,191221.0,10.9977,11.0109,10.9778,10.9844,191221.0
2018-05-31 12:30:00,16.56,16.59,16.54,16.57,307047.0,10.9778,10.9977,10.9645,10.9844,307047.0
2018-05-31 12:40:00,16.58,16.61,16.57,16.59,223686.0,10.9911,11.0109,10.9844,10.9977,223686.0
2018-05-31 12:50:00,16.58,16.61,16.56,16.59,214772.0,10.9911,11.0109,10.9778,10.9977,214772.0
2018-05-31 13:00:00,16.58,16.61,16.56,16.6,206251.0,10.9911,11.0109,10.9778,11.0043,206251.0
2018-05-31 13:10:00,16.6,16.61,16.58,16.59,133626.0,11.0043,11.0109,10.9911,10.9977,133626.0
2018-05-31 13:20:00,16.59,16.65,16.58,16.63,379778.0,10.9977,11.0375,10.9911,11.0242,379778.0
2018-05-31 13:30:00,16.63,16.65,16.6,16.64,353894.0,11.0242,11.0375,11.0043,11.0308,353894.0
2018-05-31 13:40:00,16.64,16.69,16.63,16.66,276504.0,11.0308,11.064,11.0242,11.0441,276504.0
2018-05-31 13:50:00,16.66,16.68,16.64,16.64,225794.0,11.0441,11.0573,11.0308,11.0308,225794.0
2018-05-31 14:00:00,16.65,16.65,16.57,16.6,454502.0,11.0375,11.0375,10.9844,11.0043,454502.0
2018-05-31 14:10:00,16.6,16.61,16.58,16.6,398129.0,11.0043,11.0109,10.9911,11.0043,398129.0
2018-05-31 14:20:00,16.6,16.62,16.57,16.57,367700.0,11.0043,11.0176,10.9844,10.9844,367700.0
2018-05-31 14:30:00,16.57,16.6,16.57,16.6,252658.0,10.9844,11.0043,10.9844,11.0043,252658.0
2018-05-31 14:40:00,16.6,16.6,16.56,16.56,263509.0,11.0043,11.0043,10.9778,10.9778,263509.0
2018-05-31 14:50:00,16.57,16.59,16.55,16.58,382211.0,10.9844,10.9977,10.9712,10.9911,382211.0
2018-05-31 15:00:00,16.57,16.66,16.57,16.64,484045.0,10.9844,11.0441,10.9844,11.0308,484045.0
2018-05-31 15:10:00,16.64,16.65,16.63,16.65,227611.0,11.0308,11.0375,11.0242,11.0375,227611.0
2018-05-31 15:20:00,16.65,16.66,16.61,16.63,572375.0,11.0375,11.0441,11.0109,11.0242,572375.0
2018-05-31 15:30:00,16.63,16.72,16.63,16.7,766801.0,11.0242,11.0839,11.0242,11.0706,766801.0
2018-05-31 15:40:00,16.7,16.74,16.67,16.71,1318948.0,11.0706,11.0971,11.0507,11.0772,1318948.0
2018-05-31 15:50:00,16.71,16.74,16.68,16.68,2090366.0,11.0772,11.0971,11.0573,11.0573,2090366.0
2018-06-01 09:30:00,16.73,16.8,16.66,16.73,944819.0,11.0905,11.1369,11.0441,11.0905,944819.0
2018-06-01 09:40:00,16.73,16.74,16.7,16.7,329954.0,11.0905,11.0971,11.0706,11.0706,329954.0
2018-06-01 09:50:00,16.72,16.8,16.72,16.8,423115.0,11.0839,11.1369,11.0839,11.1369,423115.0
2018-06-01 10:00:00,16.79,16.86,16.78,16.78,524061.0,11.1303,11.1767,11.1236,11.1236,524061.0
2018-06-01 10:10:00,16.78,16.82,16.76,16.81,533564.0,11.1236,11.1502,11.1104,11.1435,533564.0
2018-06-01 10:20:00,16.81,16.86,16.78,16.82,294073.0,11.1435,11.1767,11.1236,11.1502,294073.0
2018-06-01 10:30:00,16.82,16.88,16.81,16.88,304864.0,11.1502,11.1899,11.1435,11.1899,304864.0
2018-06-01 10:40:00,16.88,16.93,16.86,16.91,582738.0,11.1899,11.2231,11.1767,11.2098,582738.0
2018-06-01 10:50:00,16.9,16.95,16.89,16.91,512253.0,11.2032,11.2363,11.1966,11.2098,512253.0
2018-06-01 11:00:00,16.91,16.96,16.91,16.94,1046309.0,11.2098,11.243,11.2098,11.2297,1046309.0
2018-06-01 11:10:00,16.94,16.96,16.92,16.93,187719.0,11.2297,11.243,11.2164,11.2231,187719.0
2018-06-01 11:20:00,16.93,16.98,16.91,16.94,486344.0,11.2231,11.2562,11.2098,11.2297,486344.0
2018-06-01 11:30:00,16.95,16.95,16.89,16.91,362209.0,11.2363,11.2363,11.1966,11.2098,362209.0
2018-06-01 11:40:00,16.91,16.95,16.85,16.88,252087.0,11.2098,11.2363,11.17,11.1899,252087.0
2018-06-01 11:50:00,16.88,16.88,16.83,16.84,232813.0,11.1899,11.1899,11.1568,11.1634,232813.0
2018-06-01 12:00:00,16.84,16.85,16.82,16.85,141905.0,11.1634,11.17,11.1502,11.17,141905.0
2018-06-01 12:10:00,16.85,16.85,16.82,16.82,209940.0,11.17,11.17,11.1502,11.1502,209940.0
2018-06-01 12:20:00,16.82,16.84,16.82,16.84,194235.0,11.1502,11.1634,11.1502,11.1634,194235.0
2018-06-01 12:30:00,16.84,16.87,16.81,16.81,401617.0,11.1634,11.1833,11.1435,11.1435,401617.0
2018-06-01 12:40:00,16.82,16.83,16.8,16.81,171014.0,11.1502,11.1568,11.1369,11.1435,171014.0
2018-06-01 12:50:00,16.82,16.83,16.8,16.82,244614.0,11.1502,11.1568,11.1369,11.1502,244614.0
2018-06-01 13:00:00,16.82,16.86,16.81,16.84,207567.0,11.1502,11.1767,11.1435,11.1634,207567.0
2018-06-01 13:10:00,16.84,16.85,16.82,16.85,127386.0,11.1634,11.17,11.1502,11.17,127386.0
2018-06-01 13:20:00,16.85,16.85,16.8,16.8,137648.0,11.17,11.17,11.1369,11.1369,137648.0
2018-06-01 13:30:00,16.8,16.84,16.8,16.83,191274.0,11.1369,11.1634,11.1369,11.1568,191274.0
2018-06-01 13:40:00,16.83,16.83,16.81,16.81,100958.0,11.1568,11.1568,11.1435,11.1435,100958.0
2018-06-01 13:50:00,16.81,16.83,16.8,16.82,151695.0,11.1435,11.1568,11.1369,11.1502,151695.0
2018-06-01 14:00:00,16.83,16.83,16.8,16.81,158270.0,11.1568,11.1568,11.1369,11.1435,158270.0
2018-06-01 14:10:00,16.81,16.81,16.78,16.8,320631.0,11.1435,11.1435,11.1236,11.1369,320631.0
2018-06-01 14:20:00,16.8,16.82,16.78,16.8,539866.0,11.1369,11.1502,11.1236,11.1369,539866.0
2018-06-01 14:30:00,16.81,16.82,16.78,16.8,324677.0,11.1435,11.1502,11.1236,11.1369,324677.0
2018-06-01 14:40:00,16.8,16.86,16.8,16.84,431057.0,11.1369,11.1767,11.1369,11.1634,431057.0
2018-06-01 14:50:00,16.84,16.84,16.81,16.84,193226.0,11.1634,11.1634,11.1435,11.1634,193226.0
2018-06-01 15:00:00,16.83,16.86,16.82,16.84,370915.0,11.1568,11.1767,11.1502,11.1634,370915.0
2018-06-01 15:10:00,16.85,16.87,16.82,16.86,526319.0,11.17,11.1833,11.1502,11.1767,526319.0
2018-06-01 15:20:00,16.86,16.86,16.84,16.85,262234.0,11.1767,11.1767,11.1634,11.17,262234.0
2018-06-01 15:30:00,16.84,16.85,16.84,16.84,275356.0,11.1634,11.17,11.1634,11.1634,275356.0
2018-06-01 15:40:00,16.84,16.86,16.82,16.84,658062.0,11.1634,11.1767,11.1502,11.1634,658062.0
2018-06-01 15:50:00,16.84,16.9,16.84,16.89,2134295.0,11.1634,11.2032,11.1634,11.1966,2134295.0
2018-06-04 09:30:00,16.94,17.0,16.89,16.98,521162.0,11.2297,11.2695,11.1966,11.2562,521162.0
2018-06-04 09:40:00,16.98,17.04,16.94,17.01,594237.0,11.2562,11.296,11.2297,11.2761,594237.0
2018-06-04 09:50:00,17.01,17.07,16.99,17.03,305469.0,11.2761,11.3159,11.2628,11.2894,305469.0
2018-06-04 10:00:00,17.03,17.04,16.97,17.0,779880.0,11.2894,11.296,11.2496,11.2695,779880.0
2018-06-04 10:10:00,17.0,17.01,16.96,16.98,310943.0,11.2695,11.2761,11.243,11.2562,310943.0
2018-06-04 10:20:00,16.99,17.0,16.96,16.99,390405.0,11.2628,11.2695,11.243,11.2628,390405.0
2018-06-04 10:30:00,16.99,17.01,16.96,16.97,485325.0,11.2628,11.2761,11.243,11.2496,485325.0
2018-06-04 10:40:00,16.97,16.98,16.96,16.98,197203.0,11.2496,11.2562,11.243,11.2562,197203.0
2018-06-04 10:50:00,16.98,16.98,16.93,16.95,642262.0,11.2562,11.2562,11.2231,11.2363,642262.0
2018-06-04 11:00:00,16.94,16.95,16.87,16.88,662685.0,11.2297,11.2363,11.1833,11.1899,662685.0
2018-06-04 11:10:00,16.88,16.9,16.85,16.86,330219.0,11.1899,11.2032,11.17,11.1767,330219.0
2018-06-04 11:20:00,16.86,16.86,16.8,16.82,414947.0,11.1767,11.1767,11.1369,11.1502,414947.0
2018-06-04 11:30:00,16.82,16.88,16.81,16.86,503800.0,11.1502,11.1899,11.1435,11.1767,503800.0
2018-06-04 11:40:00,16.86,16.9,16.85,16.88,234063.0,11.1767,11.2032,11.17,11.1899,234063.0
2018-06-04 11:50:00,16.88,16.89,16.84,16.85,231757.0,11.1899,11.1966,11.1634,11.17,231757.0
2018-06-04 12:00:00,16.85,16.87,16.84,16.86,252575.0,11.17,11.1833,11.1634,11.1767,252575.0
2018-06-04 12:10:00,16.86,16.88,16.84,16.87,227999.0,11.1767,11.1899,11.1634,11.1833,227999.0
2018-06-04 12:20:00,16.87,16.88,16.85,16.86,101780.0,11.1833,11.1899,11.17,11.1767,101780.0
2018-06-04 12:30:00,16.87,16.88,16.85,16.85,156175.0,11.1833,11.1899,11.17,11.17,156175.0
2018-06-04 12:40:00,16.85,16.88,16.85,16.85,198345.0,11.17,11.1899,11.17,11.17,198345.0
2018-06-04 12:50:00,16.85,16.89,16.84,16.85,202463.0,11.17,11.1966,11.1634,11.17,202463.0
2018-06-04 13:00:00,16.85,16.88,16.84,16.88,226706.0,11.17,11.1899,11.1634,11.1899,226706.0
2018-06-04 13:10:00,16.88,16.89,16.86,16.88,127830.0,11.1899,11.1966,11.1767,11.1899,127830.0
2018-06-04 13:20:00,16.88,16.91,16.87,16.91,169741.0,11.1899,11.2098,11.1833,11.2098,169741.0
2018-06-04 13:30:00,16.91,16.91,16.89,16.89,295196.0,11.2098,11.2098,11.1966,11.1966,295196.0
2018-06-04 13:40:00,16.89,16.92,16.88,16.89,328574.0,11.1966,11.2164,11.1899,11.1966,328574.0
2018-06-04 13:50:00,16.89,16.9,16.87,16.88,205312.0,11.1966,11.2032,11.1833,11.1899,205312.0
2018-06-04 14:00:00,16.89,16.89,16.86,16.87,218127.0,11.1966,11.1966,11.1767,11.1833,218127.0
2018-06-04 14:10:00,16.87,16.87,16.83,16.84,124931.0,11.1833,11.1833,11.1568,11.1634,124931.0
2018-06-04 14:20:00,16.83,16.85,16.83,16.85,106813.0,11.1568,11.17,11.1568,11.17,106813.0
2018-06-04 14:30:00,16.84,16.86,16.83,16.83,181707.0,11.1634,11.1767,11.1568,11.1568,181707.0
2018-06-04 14:40:00,16.84,16.85,16.83,16.84,207585.0,11.1634,11.17,11.1568,11.1634,207585.0
2018-06-04 14:50:00,16.84,16.86,16.82,16.85,769790.0,11.1634,11.1767,11.1502,11.17,769790.0
2018-06-04 15:00:00,16.85,16.91,16.85,16.91,655063.0,11.17,11.2098,11.17,11.2098,655063.0
2018-06-04 15:10:00,16.91,16.94,16.89,16.92,645082.0,11.2098,11.2297,11.1966,11.2164,645082.0
2018-06-04 15:20:00,16.93,16.93,16.9,16.93,335533.0,11.2231,11.2231,11.2032,11.2231,335533.0
2018-06-04 15:30:00,16.93,16.95,16.89,16.91,705878.0,11.2231,11.2363,11.1966,11.2098,705878.0
2018-06-04 15:40:00,16.91,16.94,16.88,16.91,741229.0,11.2098,11.2297,11.1899,11.2098,741229.0
2018-06-04 15:50:00,16.91,16.94,16.9,16.93,1481684.0,11.2098,11.2297,11.2032,11.2231,1481684.0
2018-06-05 09:30:00,16.86,17.11,16.85,17.02,571646.0,11.1767,11.3424,11.17,11.2827,571646.0
2018-06-05 09:40:00,17.02,17.02,16.94,17.0,905846.0,11.2827,11.2827,11.2297,11.2695,905846.0
2018-06-05 09:50:00,17.0,17.0,16.94,17.0,515150.0,11.2695,11.2695,11.2297,11.2695,515150.0
2018-06-05 10:00:00,17.0,17.01,16.94,16.98,444473.0,11.2695,11.2761,11.2297,11.2562,444473.0
2018-06-05 10:10:00,16.98,16.99,16.95,16.96,391519.0,11.2562,11.2628,11.2363,11.243,391519.0
2018-06-05 10:20:00,16.96,17.0,16.95,16.99,246033.0,11.243,11.2695,11.2363,11.2628,246033.0
2018-06-05 10:30:00,16.99,16.99,16.94,16.95,327747.0,11.2628,11.2628,11.2297,11.2363,327747.0
2018-06-05 10:40:00,16.95,16.96,16.89,16.89,386533.0,11.2363,11.243,11.1966,11.1966,386533.0
2018-06-05 10:50:00,16.89,16.93,16.88,16.92,197758.0,11.1966,11.2231,11.1899,11.2164,197758.0
2018-06-05 11:00:00,16.92,16.93,16.88,16.89,334954.0,11.2164,11.2231,11.1899,11.1966,334954.0
2018-06-05 11:10:00,16.89,16.96,16.89,16.94,438239.0,11.1966,11.243,11.1966,11.2297,438239.0
2018-06-05 11:20:00,16.94,16.95,16.91,16.91,467707.0,11.2297,11.2363,11.2098,11.2098,467707.0
2018-06-05 11:30:00,16.91,16.93,16.89,16.91,646033.0,11.2098,11.2231,11.1966,11.2098,646033.0
2018-06-05 11:40:00,16.91,16.93,16.86,16.92,809235.0,11.2098,11.2231,11.1767,11.2164,809235.0
2018-06-05 11:50:00,16.92,16.95,16.91,16.95,159564.0,11.2164,11.2363,11.2098,11.2363,159564.0
2018-06-05 12:00:00,16.95,16.95,16.89,16.91,237369.0,11.2363,11.2363,11.1966,11.2098,237369.0
2018-06-05 12:10:00,16.91,16.93,16.89,16.91,135469.0,11.2098,11.2231,11.1966,11.2098,135469.0
2018-06-05 12:20:00,16.91,16.92,16.89,16.91,160996.0,11.2098,11.2164,11.1966,11.2098,160996.0
2018-06-05 12:30:00,16.9,16.94,16.89,16.91,263784.0,11.2032,11.2297,11.1966,11.2098,263784.0
2018-06-05 12:40:00,16.91,16.92,16.89,16.89,86484.0,11.2098,11.2164,11.1966,11.1966,86484.0
2018-06-05 12:50:00,16.89,16.91,16.89,16.9,319743.0,11.1966,11.2098,11.1966,11.2032,319743.0
2018-06-05 13:00:00,16.89,16.92,16.88,16.89,1022206.0,11.1966,11.2164,11.1899,11.1966,1022206.0
2018-06-05 13:10:00,16.89,16.91,16.88,16.89,277665.0,11.1966,11.2098,11.1899,11.1966,277665.0
2018-06-05 13:20:00,16.89,16.92,16.88,16.91,274295.0,11.1966,11.2164,11.1899,11.2098,274295.0
2018-06-05 13:30:00,16.91,16.92,16.9,16.91,124267.0,11.2098,11.2164,11.2032,11.2098,124267.0
2018-06-05 13:40:00,16.91,16.92,16.9,16.92,203121.0,11.2098,11.2164,11.2032,11.2164,203121.0
2018-06-05 13:50:00,16.91,16.92,16.89,16.89,156619.0,11.2098,11.2164,11.1966,11.1966,156619.0
2018-06-05 14:00:00,16.9,16.91,16.89,16.89,760444.0,11.2032,11.2098,11.1966,11.1966,760444.0
2018-06-05 14:10:00,16.89,16.91,16.89,16.9,417483.0,11.1966,11.2098,11.1966,11.2032,417483.0
2018-06-05 14:20:00,16.9,16.92,16.89,16.9,260053.0,11.2032,11.2164,11.1966,11.2032,260053.0
2018-06-05 14:30:00,16.9,16.9,16.88,16.88,212860.0,11.2032,11.2032,11.1899,11.1899,212860.0
2018-06-05 14:40:00,16.89,16.91,16.88,16.9,290095.0,11.1966,11.2098,11.1899,11.2032,290095.0
2018-06-05 14:50:00,16.89,16.91,16.88,16.89,225025.0,11.1966,11.2098,11.1899,11.1966,225025.0
2018-06-05 15:00:00,16.89,16.9,16.88,16.89,157115.0,11.1966,11.2032,11.1899,11.1966,157115.0
2018-06-05 15:10:00,16.89,16.9,16.86,16.87,646597.0,11.1966,11.2032,11.1767,11.1833,646597.0
2018-06-05 15:20:00,16.87,16.87,16.85,16.85,708912.0,11.1833,11.1833,11.17,11.17,708912.0
2018-06-05 15:30:00,16.86,16.86,16.83,16.84,182864.0,11.1767,11.1767,11.1568,11.1634,182864.0
2018-06-05 15:40:00,16.83,16.88,16.83,16.86,554596.0,11.1568,11.1899,11.1568,11.1767,554596.0
2018-06-05 15:50:00,16.86,16.87,16.83,16.85,1710379.0,11.1767,11.1833,11.1568,11.17,1710379.0
2018-06-06 09:30:00,16.89,16.94,16.85,16.88,314391.0,11.1966,11.2297,11.17,11.1899,314391.0
2018-06-06 09:40:00,16.88,16.93,16.88,16.93,706151.0,11.1899,11.2231,11.1899,11.2231,706151.0
2018-06-06 09:50:00,16.92,16.96,16.92,16.95,547067.0,11.2164,11.243,11.2164,11.2363,547067.0
2018-06-06 10:00:00,16.95,16.95,16.89,16.89,269964.0,11.2363,11.2363,11.1966,11.1966,269964.0
2018-06-06 10:10:00,16.89,16.92,16.88,16.89,262201.0,11.1966,11.2164,11.1899,11.1966,262201.0
2018-06-06 10:20:00,16.89,16.92,16.88,16.9,643156.0,11.1966,11.2164,11.1899,11.2032,643156.0
2018-06-06 10:30:00,16.91,16.91,16.83,16.9,572218.0,11.2098,11.2098,11.1568,11.2032,572218.0
2018-06-06 10:40:00,16.9,16.9,16.86,16.87,564681.0,11.2032,11.2032,11.1767,11.1833,564681.0
2018-06-06 10:50:00,16.87,16.9,16.84,16.89,169879.0,11.1833,11.2032,11.1634,11.1966,169879.0
2018-06-06 11:00:00,16.89,16.91,16.86,16.86,170201.0,11.1966,11.2098,11.1767,11.1767,170201.0
2018-06-06 11:10:00,16.86,16.89,16.85,16.87,165680.0,11.1767,11.1966,11.17,11.1833,165680.0
2018-06-06 11:20:00,16.87,16.9,16.85,16.89,398067.0,11.1833,11.2032,11.17,11.1966,398067.0
2018-06-06 11:30:00,16.89,16.9,16.87,16.87,101965.0,11.1966,11.2032,11.1833,11.1833,101965.0
2018-06-06 11:40:00,16.87,16.88,16.84,16.87,371681.0,11.1833,11.1899,11.1634,11.1833,371681.0
2018-06-06 11:50:00,16.87,16.87,16.85,16.86,99098.0,11.1833,11.1833,11.17,11.1767,99098.0
2018-06-06 12:00:00,16.86,16.86,16.84,16.85,155005.0,11.1767,11.1767,11.1634,11.17,155005.0
2018-06-06 12:10:00,16.85,16.86,16.83,16.84,95996.0,11.17,11.1767,11.1568,11.1634,95996.0
2018-06-06 12:20:00,16.84,16.85,16.81,16.85,230405.0,11.1634,11.17,11.1435,11.17,230405.0
2018-06-06 12:30:00,16.85,16.85,16.83,16.84,117991.0,11.17,11.17,11.1568,11.1634,117991.0
2018-06-06 12:40:00,16.83,16.84,16.81,16.81,244951.0,11.1568,11.1634,11.1435,11.1435,244951.0
2018-06-06 12:50:00,16.82,16.82,16.8,16.82,80331.0,11.1502,11.1502,11.1369,11.1502,80331.0
2018-06-06 13:00:00,16.82,16.82,16.8,16.82,159687.0,11.1502,11.1502,11.1369,11.1502,159687.0
2018-06-06 13:10:00,16.82,16.82,16.81,16.82,88924.0,11.1502,11.1502,11.1435,11.1502,88924.0
2018-06-06 13:20:00,16.82,16.82,16.79,16.81,511918.0,11.1502,11.1502,11.1303,11.1435,511918.0
2018-06-06 13:30:00,16.8,16.84,16.8,16.82,289763.0,11.1369,11.1634,11.1369,11.1502,289763.0
2018-06-06 13:40:00,16.82,16.83,16.8,16.81,132213.0,11.1502,11.1568,11.1369,11.1435,132213.0
2018-06-06 13:50:00,16.81,16.81,16.79,16.8,372950.0,11.1435,11.1435,11.1303,11.1369,372950.0
2018-06-06 14:00:00,16.8,16.8,16.79,16.8,115244.0,11.1369,11.1369,11.1303,11.1369,115244.0
2018-06-06 14:10:00,16.8,16.8,16.79,16.8,222825.0,11.1369,11.1369,11.1303,11.1369,222825.0
2018-06-06 14:20:00,16.8,16.8,16.77,16.78,287249.0,11.1369,11.1369,11.117,11.1236,287249.0
2018-06-06 14:30:00,16.78,16.79,16.77,16.78,341926.0,11.1236,11.1303,11.117,11.1236,341926.0
2018-06-06 14:40:00,16.78,16.79,16.77,16.79,167984.0,11.1236,11.1303,11.117,11.1303,167984.0
2018-06-06 14:50:00,16.78,16.79,16.77,16.77,151047.0,11.1236,11.1303,11.117,11.117,151047.0
2018-06-06 15:00:00,16.78,16.78,16.75,16.76,216035.0,11.1236,11.1236,11.1037,11.1104,216035.0
2018-06-06 15:10:00,16.76,16.78,16.74,16.77,1297066.0,11.1104,11.1236,11.0971,11.117,1297066.0
2018-06-06 15:20:00,16.76,16.77,16.74,16.75,1596615.0,11.1104,11.117,11.0971,11.1037,1596615.0
2018-06-06 15:30:00,16.75,16.76,16.73,16.75,246151.0,11.1037,11.1104,11.0905,11.1037,246151.0
2018-06-06 15:40:00,16.75,16.75,16.7,16.71,761643.0,11.1037,11.1037,11.0706,11.0772,761643.0
2018-06-06 15:50:00,16.71,16.72,16.67,16.72,2520220.0,11.0772,11.0839,11.0507,11.0839,2520220.0
2018-06-07 09:30:00,16.77,16.84,16.75,16.8,283979.0,11.117,11.1634,11.1037,11.1369,283979.0
2018-06-07 09:40:00,16.8,16.87,16.76,16.82,217170.0,11.1369,11.1833,11.1104,11.1502,217170.0
2018-06-07 09:50:00,16.82,16.95,16.8,16.89,326725.0,11.1502,11.2363,11.1369,11.1966,326725.0
2018-06-07 10:00:00,16.89,16.92,16.85,16.86,200912.0,11.1966,11.2164,11.17,11.1767,200912.0
2018-06-07 10:10:00,16.86,16.9,16.83,16.89,174725.0,11.1767,11.2032,11.1568,11.1966,174725.0
2018-06-07 10:20:00,16.89,16.89,16.85,16.85,135461.0,11.1966,11.1966,11.17,11.17,135461.0
2018-06-07 10:30:00,16.86,16.87,16.81,16.82,253254.0,11.1767,11.1833,11.1435,11.1502,253254.0
2018-06-07 10:40:00,16.82,16.85,16.8,16.85,344610.0,11.1502,11.17,11.1369,11.17,344610.0
2018-06-07 10:50:00,16.85,16.86,16.84,16.85,138729.0,11.17,11.1767,11.1634,11.17,138729.0
2018-06-07 11:00:00,16.85,16.85,16.81,16.81,172113.0,11.17,11.17,11.1435,11.1435,172113.0
2018-06-07 11:10:00,16.81,16.86,16.81,16.85,153135.0,11.1435,11.1767,11.1435,11.17,153135.0
2018-06-07 11:20:00,16.85,16.86,16.84,16.84,148027.0,11.17,11.1767,11.1634,11.1634,148027.0
2018-06-07 11:30:00,16.84,16.9,16.83,16.9,203547.0,11.1634,11.2032,11.1568,11.2032,203547.0
2018-06-07 11:40:00,16.9,16.91,16.87,16.88,189332.0,11.2032,11.2098,11.1833,11.1899,189332.0
2018-06-07 11:50:00,16.88,16.91,16.88,16.9,136382.0,11.1899,11.2098,11.1899,11.2032,136382.0
2018-06-07 12:00:00,16.91,16.96,16.9,16.96,166489.0,11.2098,11.243,11.2032,11.243,166489.0
2018-06-07 12:10:00,16.95,16.97,16.94,16.96,159700.0,11.2363,11.2496,11.2297,11.243,159700.0
2018-06-07 12:20:00,16.96,16.98,16.95,16.98,109476.0,11.243,11.2562,11.2363,11.2562,109476.0
2018-06-07 12:30:00,16.98,16.98,16.96,16.98,100959.0,11.2562,11.2562,11.243,11.2562,100959.0
2018-06-07 12:40:00,16.98,17.0,16.96,16.99,203408.0,11.2562,11.2695,11.243,11.2628,203408.0
2018-06-07 12:50:00,16.99,17.02,16.98,17.02,216635.0,11.2628,11.2827,11.2562,11.2827,216635.0
2018-06-07 13:00:00,17.02,17.03,17.0,17.03,195511.0,11.2827,11.2894,11.2695,11.2894,195511.0
2018-06-07 13:10:00,17.03,17.05,17.02,17.05,131302.0,11.2894,11.3026,11.2827,11.3026,131302.0
2018-06-07 13:20:00,17.05,17.06,17.01,17.02,167430.0,11.3026,11.3093,11.2761,11.2827,167430.0
2018-06-07 13:30:00,17.02,17.02,16.96,16.98,227017.0,11.2827,11.2827,11.243,11.2562,227017.0
2018-06-07 13:40:00,16.98,16.99,16.96,16.98,196841.0,11.2562,11.2628,11.243,11.2562,196841.0
2018-06-07 13:50:00,16.98,16.98,16.92,16.95,202821.0,11.2562,11.2562,11.2164,11.2363,202821.0
2018-06-07 14:00:00,16.95,16.96,16.93,16.95,132105.0,11.2363,11.243,11.2231,11.2363,132105.0
2018-06-07 14:10:00,16.95,16.98,16.94,16.98,324683.0,11.2363,11.2562,11.2297,11.2562,324683.0
2018-06-07 14:20:00,16.98,17.03,16.97,17.02,291933.0,11.2562,11.2894,11.2496,11.2827,291933.0
2018-06-07 14:30:00,17.03,17.03,17.01,17.03,145461.0,11.2894,11.2894,11.2761,11.2894,145461.0
2018-06-07 14:40:00,17.02,17.03,17.01,17.02,210010.0,11.2827,11.2894,11.2761,11.2827,210010.0
2018-06-07 14:50:00,17.02,17.03,17.01,17.03,149123.0,11.2827,11.2894,11.2761,11.2894,149123.0
2018-06-07 15:00:00,17.03,17.05,17.02,17.04,262364.0,11.2894,11.3026,11.2827,11.296,262364.0
2018-06-07 15:10:00,17.04,17.08,17.03,17.07,436662.0,11.296,11.3225,11.2894,11.3159,436662.0
2018-06-07 15:20:00,17.07,17.1,17.06,17.09,251973.0,11.3159,11.3358,11.3093,11.3291,251973.0
2018-06-07 15:30:00,17.09,17.1,17.08,17.09,164025.0,11.3291,11.3358,11.3225,11.3291,164025.0
2018-06-07 15:40:00,17.09,17.09,17.05,17.05,426049.0,11.3291,11.3291,11.3026,11.3026,426049.0
2018-06-07 15:50:00,17.06,17.09,17.05,17.06,1081966.0,11.3093,11.3291,11.3026,11.3093,1081966.0
2018-06-08 09:30:00,17.07,17.1,16.96,16.98,428706.0,11.3159,11.3358,11.243,11.2562,428706.0
2018-06-08 09:40:00,16.99,17.0,16.9,16.9,274343.0,11.2628,11.2695,11.2032,11.2032,274343.0
2018-06-08 09:50:00,16.9,16.95,16.88,16.95,145439.0,11.2032,11.2363,11.1899,11.2363,145439.0
2018-06-08 10:00:00,16.95,16.96,16.93,16.95,111019.0,11.2363,11.243,11.2231,11.2363,111019.0
2018-06-08 10:10:00,16.95,16.95,16.89,16.91,170912.0,11.2363,11.2363,11.1966,11.2098,170912.0
2018-06-08 10:20:00,16.91,16.94,16.9,16.94,287071.0,11.2098,11.2297,11.2032,11.2297,287071.0
2018-06-08 10:30:00,16.94,16.95,16.88,16.89,157815.0,11.2297,11.2363,11.1899,11.1966,157815.0
2018-06-08 10:40:00,16.89,16.89,16.85,16.85,132753.0,11.1966,11.1966,11.17,11.17,132753.0
2018-06-08 10:50:00,16.86,16.89,16.81,16.81,269534.0,11.1767,11.1966,11.1435,11.1435,269534.0
2018-06-08 11:00:00,16.81,16.82,16.77,16.8,283360.0,11.1435,11.1502,11.117,11.1369,283360.0
2018-06-08 11:10:00,16.81,16.81,16.75,16.75,244065.0,11.1435,11.1435,11.1037,11.1037,244065.0
2018-06-08 11:20:00,16.75,16.82,16.75,16.82,207093.0,11.1037,11.1502,11.1037,11.1502,207093.0
2018-06-08 11:30:00,16.82,16.83,16.79,16.81,159124.0,11.1502,11.1568,11.1303,11.1435,159124.0
2018-06-08 11:40:00,16.8,16.83,16.8,16.83,116164.0,11.1369,11.1568,11.1369,11.1568,116164.0
2018-06-08 11:50:00,16.83,16.84,16.78,16.79,268342.0,11.1568,11.1634,11.1236,11.1303,268342.0
2018-06-08 12:00:00,16.79,16.79,16.77,16.78,72341.0,11.1303,11.1303,11.117,11.1236,72341.0
2018-06-08 12:10:00,16.78,16.81,16.77,16.78,143358.0,11.1236,11.1435,11.117,11.1236,143358.0
2018-06-08 12:20:00,16.78,16.8,16.78,16.78,79097.0,11.1236,11.1369,11.1236,11.1236,79097.0
2018-06-08 12:30:00,16.79,16.84,16.78,16.84,173009.0,11.1303,11.1634,11.1236,11.1634,173009.0
2018-06-08 12:40:00,16.84,16.84,16.82,16.84,113797.0,11.1634,11.1634,11.1502,11.1634,113797.0
2018-06-08 12:50:00,16.84,16.84,16.83,16.84,55075.0,11.1634,11.1634,11.1568,11.1634,55075.0
2018-06-08 13:00:00,16.84,16.84,16.82,16.84,156171.0,11.1634,11.1634,11.1502,11.1634,156171.0
2018-06-08 13:10:00,16.84,16.84,16.82,16.84,150627.0,11.1634,11.1634,11.1502,11.1634,150627.0
2018-06-08 13:20:00,16.84,16.86,16.83,16.86,79922.0,11.1634,11.1767,11.1568,11.1767,79922.0
2018-06-08 13:30:00,16.86,16.87,16.84,16.84,142101.0,11.1767,11.1833,11.1634,11.1634,142101.0
2018-06-08 13:40:00,16.85,16.86,16.83,16.85,117810.0,11.17,11.1767,11.1568,11.17,117810.0
2018-06-08 13:50:00,16.85,16.85,16.82,16.82,202727.0,11.17,11.17,11.1502,11.1502,202727.0
2018-06-08 14:00:00,16.83,16.84,16.81,16.82,258120.0,11.1568,11.1634,11.1435,11.1502,258120.0
2018-06-08 14:10:00,16.83,16.85,16.82,16.84,82810.0,11.1568,11.17,11.1502,11.1634,82810.0
2018-06-08 14:20:00,16.84,16.84,16.81,16.82,89354.0,11.1634,11.1634,11.1435,11.1502,89354.0
2018-06-08 14:30:00,16.82,16.84,16.8,16.81,152909.0,11.1502,11.1634,11.1369,11.1435,152909.0
2018-06-08 14:40:00,16.82,16.83,16.81,16.82,76889.0,11.1502,11.1568,11.1435,11.1502,76889.0
2018-06-08 14:50:00,16.82,16.83,16.81,16.82,95987.0,11.1502,11.1568,11.1435,11.1502,95987.0
2018-06-08 15:00:00,16.82,16.83,16.82,16.83,70764.0,11.1502,11.1568,11.1502,11.1568,70764.0
2018-06-08 15:10:00,16.83,16.84,16.81,16.81,155098.0,11.1568,11.1634,11.1435,11.1435,155098.0
2018-06-08 15:20:00,16.82,16.82,16.8,16.8,128341.0,11.1502,11.1502,11.1369,11.1369,128341.0
2018-06-08 15:30:00,16.8,16.81,16.79,16.8,158238.0,11.1369,11.1435,11.1303,11.1369,158238.0
2018-06-08 15:40:00,16.79,16.82,16.78,16.8,422272.0,11.1303,11.1502,11.1236,11.1369,422272.0
2018-06-08 15:50:00,16.81,16.85,16.8,16.85,909093.0,11.1435,11.17,11.1369,11.17,909093.0
2018-06-11 09:30:00,16.83,16.89,16.78,16.78,274819.0,11.1568,11.1966,11.1236,11.1236,274819.0
2018-06-11 09:40:00,16.79,16.83,16.77,16.82,179459.0,11.1303,11.1568,11.117,11.1502,179459.0
2018-06-11 09:50:00,16.83,16.84,16.81,16.83,102772.0,11.1568,11.1634,11.1435,11.1568,102772.0
2018-06-11 10:00:00,16.83,16.9,16.82,16.89,168871.0,11.1568,11.2032,11.1502,11.1966,168871.0
2018-06-11 10:10:00,16.89,16.94,16.88,16.91,173582.0,11.1966,11.2297,11.1899,11.2098,173582.0
2018-06-11 10:20:00,16.91,16.94,16.9,16.91,123373.0,11.2098,11.2297,11.2032,11.2098,123373.0
2018-06-11 10:30:00,16.91,16.93,16.89,16.9,105422.0,11.2098,11.2231,11.1966,11.2032,105422.0
2018-06-11 10:40:00,16.9,16.91,16.89,16.91,108415.0,11.2032,11.2098,11.1966,11.2098,108415.0
2018-06-11 10:50:00,16.91,16.92,16.89,16.9,124958.0,11.2098,11.2164,11.1966,11.2032,124958.0
2018-06-11 11:00:00,16.89,16.92,16.88,16.89,115229.0,11.1966,11.2164,11.1899,11.1966,115229.0
2018-06-11 11:10:00,16.89,16.93,16.89,16.93,338254.0,11.1966,11.2231,11.1966,11.2231,338254.0
2018-06-11 11:20:00,16.93,16.97,16.92,16.94,186278.0,11.2231,11.2496,11.2164,11.2297,186278.0
2018-06-11 11:30:00,16.95,16.97,16.92,16.96,346736.0,11.2363,11.2496,11.2164,11.243,346736.0
2018-06-11 11:40:00,16.97,17.02,16.96,17.01,301712.0,11.2496,11.2827,11.243,11.2761,301712.0
2018-06-11 11:50:00,17.01,17.02,16.99,17.02,124769.0,11.2761,11.2827,11.2628,11.2827,124769.0
2018-06-11 12:00:00,17.02,17.03,17.01,17.01,87949.0,11.2827,11.2894,11.2761,11.2761,87949.0
2018-06-11 12:10:00,17.02,17.04,17.02,17.04,72964.0,11.2827,11.296,11.2827,11.296,72964.0
2018-06-11 12:20:00,17.04,17.08,17.03,17.07,514289.0,11.296,11.3225,11.2894,11.3159,514289.0
2018-06-11 12:30:00,17.07,17.1,17.06,17.1,345450.0,11.3159,11.3358,11.3093,11.3358,345450.0
2018-06-11 12:40:00,17.1,17.12,17.09,17.12,186441.0,11.3358,11.349,11.3291,11.349,186441.0
2018-06-11 12:50:00,17.12,17.14,17.09,17.1,136314.0,11.349,11.3623,11.3291,11.3358,136314.0
2018-06-11 13:00:00,17.1,17.12,17.08,17.12,103447.0,11.3358,11.349,11.3225,11.349,103447.0
2018-06-11 13:10:00,17.13,17.13,17.12,17.13,60884.0,11.3557,11.3557,11.349,11.3557,60884.0
2018-06-11 13:20:00,17.13,17.14,17.11,17.12,125439.0,11.3557,11.3623,11.3424,11.349,125439.0
2018-06-11 13:30:00,17.12,17.13,17.11,17.12,137100.0,11.349,11.3557,11.3424,11.349,137100.0
2018-06-11 13:40:00,17.12,17.14,17.12,17.12,86816.0,11.349,11.3623,11.349,11.349,86816.0
2018-06-11 13:50:00,17.13,17.14,17.11,17.14,164008.0,11.3557,11.3623,11.3424,11.3623,164008.0
2018-06-11 14:00:00,17.14,17.14,17.11,17.13,138219.0,11.3623,11.3623,11.3424,11.3557,138219.0
2018-06-11 14:10:00,17.12,17.13,17.11,17.13,80435.0,11.349,11.3557,11.3424,11.3557,80435.0
2018-06-11 14:20:00,17.13,17.14,17.12,17.13,96023.0,11.3557,11.3623,11.349,11.3557,96023.0
2018-06-11 14:30:00,17.14,17.15,17.13,17.14,109452.0,11.3623,11.3689,11.3557,11.3623,109452.0
2018-06-11 14:40:00,17.14,17.16,17.14,17.16,172199.0,11.3623,11.3755,11.3623,11.3755,172199.0
2018-06-11 14:50:00,17.15,17.17,17.14,17.17,146832.0,11.3689,11.3822,11.3623,11.3822,146832.0
2018-06-11 15:00:00,17.17,17.19,17.17,17.19,169694.0,11.3822,11.3954,11.3822,11.3954,169694.0
2018-06-11 15:10:00,17.19,17.21,17.17,17.18,229202.0,11.3954,11.4087,11.3822,11.3888,229202.0
2018-06-11 15:20:00,17.18,17.19,17.17,17.18,81967.0,11.3888,11.3954,11.3822,11.3888,81967.0
2018-06-11 15:30:00,17.18,17.19,17.16,17.17,157226.0,11.3888,11.3954,11.3755,11.3822,157226.0
2018-06-11 15:40:00,17.16,17.19,17.16,17.18,334941.0,11.3755,11.3954,11.3755,11.3888,334941.0
2018-06-11 15:50:00,17.18,17.18,17.16,17.16,1437300.0,11.3888,11.3888,11.3755,11.3755,1437300.0
2018-06-12 09:30:00,17.14,17.19,17.08,17.1,409235.0,11.3623,11.3954,11.3225,11.3358,409235.0
2018-06-12 09:40:00,17.1,17.19,17.09,17.16,389359.0,11.3358,11.3954,11.3291,11.3755,389359.0
2018-06-12 09:50:00,17.15,17.16,17.11,17.13,597436.0,11.3689,11.3755,11.3424,11.3557,597436.0
2018-06-12 10:00:00,17.13,17.19,17.12,17.14,421979.0,11.3557,11.3954,11.349,11.3623,421979.0
2018-06-12 10:10:00,17.14,17.15,17.11,17.15,222034.0,11.3623,11.3689,11.3424,11.3689,222034.0
2018-06-12 10:20:00,17.14,17.18,17.14,17.17,286291.0,11.3623,11.3888,11.3623,11.3822,286291.0
2018-06-12 10:30:00,17.17,17.2,17.15,17.15,318232.0,11.3822,11.4021,11.3689,11.3689,318232.0
2018-06-12 10:40:00,17.16,17.17,17.11,17.13,437512.0,11.3755,11.3822,11.3424,11.3557,437512.0
2018-06-12 10:50:00,17.13,17.14,17.09,17.09,226147.0,11.3557,11.3623,11.3291,11.3291,226147.0
2018-06-12 11:00:00,17.09,17.11,17.05,17.05,291861.0,11.3291,11.3424,11.3026,11.3026,291861.0
2018-06-12 11:10:00,17.06,17.07,17.02,17.02,296488.0,11.3093,11.3159,11.2827,11.2827,296488.0
2018-06-12 11:20:00,17.03,17.07,17.01,17.07,236528.0,11.2894,11.3159,11.2761,11.3159,236528.0
2018-06-12 11:30:00,17.07,17.09,17.03,17.05,353765.0,11.3159,11.3291,11.2894,11.3026,353765.0
2018-06-12 11:40:00,17.05,17.06,17.03,17.05,226659.0,11.3026,11.3093,11.2894,11.3026,226659.0
2018-06-12 11:50:00,17.06,17.07,17.04,17.05,98466.0,11.3093,11.3159,11.296,11.3026,98466.0
2018-06-12 12:00:00,17.05,17.07,17.04,17.05,136104.0,11.3026,11.3159,11.296,11.3026,136104.0
2018-06-12 12:10:00,17.05,17.06,17.04,17.04,100755.0,11.3026,11.3093,11.296,11.296,100755.0
2018-06-12 12:20:00,17.04,17.05,17.01,17.02,184390.0,11.296,11.3026,11.2761,11.2827,184390.0
2018-06-12 12:30:00,17.02,17.03,17.01,17.01,94144.0,11.2827,11.2894,11.2761,11.2761,94144.0
2018-06-12 12:40:00,17.01,17.02,16.99,16.99,388987.0,11.2761,11.2827,11.2628,11.2628,388987.0
2018-06-12 12:50:00,16.99,17.0,16.96,16.98,372004.0,11.2628,11.2695,11.243,11.2562,372004.0
2018-06-12 13:00:00,16.99,17.03,16.98,17.0,185914.0,11.2628,11.2894,11.2562,11.2695,185914.0
2018-06-12 13:10:00,17.0,17.03,17.0,17.01,100500.0,11.2695,11.2894,11.2695,11.2761,100500.0
2018-06-12 13:20:00,17.01,17.02,17.01,17.01,58912.0,11.2761,11.2827,11.2761,11.2761,58912.0
2018-06-12 13:30:00,17.02,17.02,16.97,16.99,337172.0,11.2827,11.2827,11.2496,11.2628,337172.0
2018-06-12 13:40:00,16.99,17.0,16.97,16.98,168522.0,11.2628,11.2695,11.2496,11.2562,168522.0
2018-06-12 13:50:00,16.98,17.03,16.98,17.03,195403.0,11.2562,11.2894,11.2562,11.2894,195403.0
2018-06-12 14:00:00,17.03,17.04,17.01,17.02,137963.0,11.2894,11.296,11.2761,11.2827,137963.0
2018-06-12 14:10:00,17.01,17.02,16.99,16.99,93795.0,11.2761,11.2827,11.2628,11.2628,93795.0
2018-06-12 14:20:00,16.99,17.01,16.98,17.01,130393.0,11.2628,11.2761,11.2562,11.2761,130393.0
2018-06-12 14:30:00,17.01,17.01,16.98,16.98,124659.0,11.2761,11.2761,11.2562,11.2562,124659.0
2018-06-12 14:40:00,16.98,16.99,16.96,16.97,185229.0,11.2562,11.2628,11.243,11.2496,185229.0
2018-06-12 14:50:00,16.97,16.98,16.95,16.95,170953.0,11.2496,11.2562,11.2363,11.2363,170953.0
2018-06-12 15:00:00,16.95,16.99,16.94,16.97,349192.0,11.2363,11.2628,11.2297,11.2496,349192.0
2018-06-12 15:10:00,16.97,16.99,16.97,16.98,109387.0,11.2496,11.2628,11.2496,11.2562,109387.0
2018-06-12 15:20:00,16.98,16.99,16.97,16.98,157748.0,11.2562,11.2628,11.2496,11.2562,157748.0
2018-06-12 15:30:00,16.98,16.98,16.95,16.95,258774.0,11.2562,11.2562,11.2363,11.2363,258774.0
2018-06-12 15:40:00,16.95,16.96,16.93,16.94,316050.0,11.2363,11.243,11.2231,11.2297,316050.0
2018-06-12 15:50:00,16.94,16.95,16.91,16.92,1173993.0,11.2297,11.2363,11.2098,11.2164,1173993.0
2018-06-13 09:30:00,16.91,16.93,16.76,16.85,619107.0,11.2098,11.2231,11.1104,11.17,619107.0
2018-06-13 09:40:00,16.85,16.87,16.8,16.81,128189.0,11.17,11.1833,11.1369,11.1435,128189.0
2018-06-13 09:50:00,16.8,16.81,16.77,16.77,192402.0,11.1369,11.1435,11.117,11.117,192402.0
2018-06-13 10:00:00,16.78,16.79,16.75,16.76,265494.0,11.1236,11.1303,11.1037,11.1104,265494.0
2018-06-13 10:10:00,16.77,16.78,16.76,16.77,134935.0,11.117,11.1236,11.1104,11.117,134935.0
2018-06-13 10:20:00,16.78,16.78,16.72,16.76,245958.0,11.1236,11.1236,11.0839,11.1104,245958.0
2018-06-13 10:30:00,16.76,16.83,16.75,16.78,344217.0,11.1104,11.1568,11.1037,11.1236,344217.0
2018-06-13 10:40:00,16.78,16.8,16.77,16.8,228182.0,11.1236,11.1369,11.117,11.1369,228182.0
2018-06-13 10:50:00,16.8,16.8,16.77,16.8,166735.0,11.1369,11.1369,11.117,11.1369,166735.0
2018-06-13 11:00:00,16.8,16.82,16.79,16.8,108307.0,11.1369,11.1502,11.1303,11.1369,108307.0
2018-06-13 11:10:00,16.8,16.82,16.79,16.8,108343.0,11.1369,11.1502,11.1303,11.1369,108343.0
2018-06-13 11:20:00,16.8,16.81,16.78,16.79,113921.0,11.1369,11.1435,11.1236,11.1303,113921.0
2018-06-13 11:30:00,16.79,16.79,16.72,16.75,202984.0,11.1303,11.1303,11.0839,11.1037,202984.0
2018-06-13 11:40:00,16.75,16.77,16.75,16.76,133709.0,11.1037,11.117,11.1037,11.1104,133709.0
2018-06-13 11:50:00,16.76,16.77,16.75,16.75,72380.0,11.1104,11.117,11.1037,11.1037,72380.0
2018-06-13 12:00:00,16.76,16.76,16.73,16.76,163074.0,11.1104,11.1104,11.0905,11.1104,163074.0
2018-06-13 12:10:00,16.76,16.76,16.74,16.74,143144.0,11.1104,11.1104,11.0971,11.0971,143144.0
2018-06-13 12:20:00,16.74,16.75,16.73,16.73,55713.0,11.0971,11.1037,11.0905,11.0905,55713.0
2018-06-13 12:30:00,16.74,16.75,16.73,16.74,348611.0,11.0971,11.1037,11.0905,11.0971,348611.0
2018-06-13 12:40:00,16.74,16.75,16.73,16.73,70282.0,11.0971,11.1037,11.0905,11.0905,70282.0
2018-06-13 12:50:00,16.73,16.74,16.73,16.74,47233.0,11.0905,11.0971,11.0905,11.0971,47233.0
2018-06-13 13:00:00,16.74,16.75,16.73,16.75,105560.0,11.0971,11.1037,11.0905,11.1037,105560.0
2018-06-13 13:10:00,16.75,16.76,16.74,16.75,148203.0,11.1037,11.1104,11.0971,11.1037,148203.0
2018-06-13 13:20:00,16.75,16.77,16.74,16.77,184022.0,11.1037,11.117,11.0971,11.117,184022.0
2018-06-13 13:30:00,16.76,16.77,16.75,16.75,89831.0,11.1104,11.117,11.1037,11.1037,89831.0
2018-06-13 13:40:00,16.76,16.76,16.75,16.75,59973.0,11.1104,11.1104,11.1037,11.1037,59973.0
2018-06-13 13:50:00,16.76,16.78,16.73,16.76,265130.0,11.1104,11.1236,11.0905,11.1104,265130.0
2018-06-13 14:00:00,16.75,16.75,16.65,16.68,329086.0,11.1037,11.1037,11.0375,11.0573,329086.0
2018-06-13 14:10:00,16.68,16.73,16.68,16.71,149925.0,11.0573,11.0905,11.0573,11.0772,149925.0
2018-06-13 14:20:00,16.71,16.72,16.69,16.71,164897.0,11.0772,11.0839,11.064,11.0772,164897.0
2018-06-13 14:30:00,16.71,16.73,16.7,16.73,252520.0,11.0772,11.0905,11.0706,11.0905,252520.0
2018-06-13 14:40:00,16.73,16.75,16.72,16.75,112098.0,11.0905,11.1037,11.0839,11.1037,112098.0
2018-06-13 14:50:00,16.75,16.77,16.74,16.76,192538.0,11.1037,11.117,11.0971,11.1104,192538.0
2018-06-13 15:00:00,16.76,16.79,16.75,16.78,265730.0,11.1104,11.1303,11.1037,11.1236,265730.0
2018-06-13 15:10:00,16.78,16.81,16.78,16.78,199262.0,11.1236,11.1435,11.1236,11.1236,199262.0
2018-06-13 15:20:00,16.79,16.81,16.78,16.8,168545.0,11.1303,11.1435,11.1236,11.1369,168545.0
2018-06-13 15:30:00,16.79,16.81,16.79,16.8,170056.0,11.1303,11.1435,11.1303,11.1369,170056.0
2018-06-13 15:40:00,16.81,16.81,16.77,16.79,359206.0,11.1435,11.1435,11.117,11.1303,359206.0
2018-06-13 15:50:00,16.79,16.8,16.74,16.75,741863.0,11.1303,11.1369,11.0971,11.1037,741863.0
2018-06-14 09:30:00,16.79,16.85,16.75,16.81,371413.0,11.1303,11.17,11.1037,11.1435,371413.0
2018-06-14 09:40:00,16.81,16.87,16.79,16.87,266425.0,11.1435,11.1833,11.1303,11.1833,266425.0
2018-06-14 09:50:00,16.87,16.91,16.85,16.89,208337.0,11.1833,11.2098,11.17,11.1966,208337.0
2018-06-14 10:00:00,16.89,16.9,16.88,16.89,125102.0,11.1966,11.2032,11.1899,11.1966,125102.0
2018-06-14 10:10:00,16.88,16.93,16.86,16.93,323845.0,11.1899,11.2231,11.1767,11.2231,323845.0
2018-06-14 10:20:00,16.93,16.93,16.89,16.89,287286.0,11.2231,11.2231,11.1966,11.1966,287286.0
2018-06-14 10:30:00,16.89,16.9,16.85,16.89,341955.0,11.1966,11.2032,11.17,11.1966,341955.0
2018-06-14 10:40:00,16.88,16.9,16.84,16.87,268561.0,11.1899,11.2032,11.1634,11.1833,268561.0
2018-06-14 10:50:00,16.87,16.87,16.85,16.87,253478.0,11.1833,11.1833,11.17,11.1833,253478.0
2018-06-14 11:00:00,16.87,16.92,16.86,16.89,300249.0,11.1833,11.2164,11.1767,11.1966,300249.0
2018-06-14 11:10:00,16.89,16.91,16.87,16.9,162806.0,11.1966,11.2098,11.1833,11.2032,162806.0
2018-06-14 11:20:00,16.9,16.95,16.89,16.92,207660.0,11.2032,11.2363,11.1966,11.2164,207660.0
2018-06-14 11:30:00,16.91,16.93,16.89,16.91,197309.0,11.2098,11.2231,11.1966,11.2098,197309.0
2018-06-14 11:40:00,16.91,16.93,16.9,16.92,203184.0,11.2098,11.2231,11.2032,11.2164,203184.0
2018-06-14 11:50:00,16.92,16.94,16.91,16.92,151575.0,11.2164,11.2297,11.2098,11.2164,151575.0
2018-06-14 12:00:00,16.92,16.94,16.92,16.94,57426.0,11.2164,11.2297,11.2164,11.2297,57426.0
2018-06-14 12:10:00,16.94,16.96,16.93,16.96,147839.0,11.2297,11.243,11.2231,11.243,147839.0
2018-06-14 12:20:00,16.96,16.97,16.95,16.96,103154.0,11.243,11.2496,11.2363,11.243,103154.0
2018-06-14 12:30:00,16.95,16.96,16.93,16.94,110817.0,11.2363,11.243,11.2231,11.2297,110817.0
2018-06-14 12:40:00,16.94,16.96,16.93,16.96,161135.0,11.2297,11.243,11.2231,11.243,161135.0
2018-06-14 12:50:00,16.96,16.97,16.93,16.94,167190.0,11.243,11.2496,11.2231,11.2297,167190.0
2018-06-14 13:00:00,16.94,16.94,16.92,16.94,82318.0,11.2297,11.2297,11.2164,11.2297,82318.0
2018-06-14 13:10:00,16.93,16.94,16.92,16.94,136441.0,11.2231,11.2297,11.2164,11.2297,136441.0
2018-06-14 13:20:00,16.94,16.95,16.93,16.94,104786.0,11.2297,11.2363,11.2231,11.2297,104786.0
2018-06-14 13:30:00,16.94,16.95,16.92,16.94,165380.0,11.2297,11.2363,11.2164,11.2297,165380.0
2018-06-14 13:40:00,16.94,16.94,16.93,16.93,48713.0,11.2297,11.2297,11.2231,11.2231,48713.0
2018-06-14 13:50:00,16.93,16.96,16.92,16.93,90866.0,11.2231,11.243,11.2164,11.2231,90866.0
2018-06-14 14:00:00,16.94,16.94,16.92,16.94,72469.0,11.2297,11.2297,11.2164,11.2297,72469.0
2018-06-14 14:10:00,16.94,16.95,16.92,16.95,173833.0,11.2297,11.2363,11.2164,11.2363,173833.0
2018-06-14 14:20:00,16.95,16.97,16.94,16.96,103522.0,11.2363,11.2496,11.2297,11.243,103522.0
2018-06-14 14:30:00,16.96,16.97,16.94,16.95,158758.0,11.243,11.2496,11.2297,11.2363,158758.0
2018-06-14 14:40:00,16.95,16.97,16.95,16.95,130449.0,11.2363,11.2496,11.2363,11.2363,130449.0
2018-06-14 14:50:00,16.96,16.96,16.93,16.94,152883.0,11.243,11.243,11.2231,11.2297,152883.0
2018-06-14 15:00:00,16.94,16.96,16.93,16.96,180329.0,11.2297,11.243,11.2231,11.243,180329.0
2018-06-14 15:10:00,16.96,16.97,16.93,16.94,239939.0,11.243,11.2496,11.2231,11.2297,239939.0
2018-06-14 15:20:00,16.94,16.94,16.92,16.94,160294.0,11.2297,11.2297,11.2164,11.2297,160294.0
2018-06-14 15:30:00,16.94,16.94,16.91,16.91,194749.0,11.2297,11.2297,11.2098,11.2098,194749.0
2018-06-14 15:40:00,16.91,16.94,16.9,16.94,363814.0,11.2098,11.2297,11.2032,11.2297,363814.0
2018-06-14 15:50:00,16.93,16.95,16.92,16.95,1325066.0,11.2231,11.2363,11.2164,11.2363,1325066.0
2018-06-15 09:30:00,16.88,16.96,16.86,16.88,2832119.0,11.1899,11.243,11.1767,11.1899,2832119.0
2018-06-15 09:40:00,16.88,16.94,16.85,16.89,207608.0,11.1899,11.2297,11.17,11.1966,207608.0
2018-06-15 09:50:00,16.89,16.9,16.85,16.86,241412.0,11.1966,11.2032,11.17,11.1767,241412.0
2018-06-15 10:00:00,16.86,16.88,16.83,16.85,195622.0,11.1767,11.1899,11.1568,11.17,195622.0
2018-06-15 10:10:00,16.86,16.88,16.82,16.84,140744.0,11.1767,11.1899,11.1502,11.1634,140744.0
2018-06-15 10:20:00,16.84,16.84,16.81,16.83,152722.0,11.1634,11.1634,11.1435,11.1568,152722.0
2018-06-15 10:30:00,16.83,16.83,16.77,16.79,151943.0,11.1568,11.1568,11.117,11.1303,151943.0
2018-06-15 10:40:00,16.8,16.83,16.79,16.81,191254.0,11.1369,11.1568,11.1303,11.1435,191254.0
2018-06-15 10:50:00,16.8,16.83,16.78,16.79,115399.0,11.1369,11.1568,11.1236,11.1303,115399.0
2018-06-15 11:00:00,16.79,16.81,16.79,16.79,77751.0,11.1303,11.1435,11.1303,11.1303,77751.0
2018-06-15 11:10:00,16.79,16.82,16.77,16.77,148582.0,11.1303,11.1502,11.117,11.117,148582.0
2018-06-15 11:20:00,16.78,16.78,16.75,16.77,168852.0,11.1236,11.1236,11.1037,11.117,168852.0
2018-06-15 11:30:00,16.77,16.78,16.75,16.76,141589.0,11.117,11.1236,11.1037,11.1104,141589.0
2018-06-15 11:40:00,16.76,16.76,16.73,16.75,125296.0,11.1104,11.1104,11.0905,11.1037,125296.0
2018-06-15 11:50:00,16.75,16.79,16.74,16.78,119281.0,11.1037,11.1303,11.0971,11.1236,119281.0
2018-06-15 12:00:00,16.78,16.79,16.76,16.77,157332.0,11.1236,11.1303,11.1104,11.117,157332.0
2018-06-15 12:10:00,16.77,16.79,16.76,16.78,146375.0,11.117,11.1303,11.1104,11.1236,146375.0
2018-06-15 12:20:00,16.78,16.78,16.76,16.78,168925.0,11.1236,11.1236,11.1104,11.1236,168925.0
2018-06-15 12:30:00,16.78,16.79,16.76,16.76,232736.0,11.1236,11.1303,11.1104,11.1104,232736.0
2018-06-15 12:40:00,16.77,16.77,16.75,16.76,80573.0,11.117,11.117,11.1037,11.1104,80573.0
2018-06-15 12:50:00,16.76,16.76,16.73,16.74,70327.0,11.1104,11.1104,11.0905,11.0971,70327.0
2018-06-15 13:00:00,16.74,16.75,16.73,16.73,48302.0,11.0971,11.1037,11.0905,11.0905,48302.0
2018-06-15 13:10:00,16.74,16.75,16.74,16.75,52930.0,11.0971,11.1037,11.0971,11.1037,52930.0
2018-06-15 13:20:00,16.74,16.75,16.71,16.71,107197.0,11.0971,11.1037,11.0772,11.0772,107197.0
2018-06-15 13:30:00,16.71,16.73,16.71,16.73,141226.0,11.0772,11.0905,11.0772,11.0905,141226.0
2018-06-15 13:40:00,16.72,16.73,16.71,16.72,77025.0,11.0839,11.0905,11.0772,11.0839,77025.0
2018-06-15 13:50:00,16.72,16.76,16.72,16.75,158989.0,11.0839,11.1104,11.0839,11.1037,158989.0
2018-06-15 14:00:00,16.76,16.77,16.74,16.76,93758.0,11.1104,11.117,11.0971,11.1104,93758.0
2018-06-15 14:10:00,16.77,16.77,16.75,16.76,49572.0,11.117,11.117,11.1037,11.1104,49572.0
2018-06-15 14:20:00,16.76,16.81,16.75,16.8,192426.0,11.1104,11.1435,11.1037,11.1369,192426.0
2018-06-15 14:30:00,16.79,16.81,16.78,16.78,122311.0,11.1303,11.1435,11.1236,11.1236,122311.0
2018-06-15 14:40:00,16.79,16.8,16.77,16.79,133725.0,11.1303,11.1369,11.117,11.1303,133725.0
2018-06-15 14:50:00,16.79,16.81,16.78,16.8,118684.0,11.1303,11.1435,11.1236,11.1369,118684.0
2018-06-15 15:00:00,16.8,16.81,16.77,16.8,194721.0,11.1369,11.1435,11.117,11.1369,194721.0
2018-06-15 15:10:00,16.79,16.8,16.75,16.76,202989.0,11.1303,11.1369,11.1037,11.1104,202989.0
2018-06-15 15:20:00,16.75,16.77,16.75,16.77,245898.0,11.1037,11.117,11.1037,11.117,245898.0
2018-06-15 15:30:00,16.76,16.77,16.72,16.73,252666.0,11.1104,11.117,11.0839,11.0905,252666.0
2018-06-15 15:40:00,16.73,16.79,16.72,16.78,1250490.0,11.0905,11.1303,11.0839,11.1236,1250490.0
2018-06-15 15:50:00,16.78,16.8,16.77,16.78,1353830.0,11.1236,11.1369,11.117,11.1236,1353830.0
2018-06-18 09:30:00,16.8,16.98,16.77,16.98,450474.0,11.1369,11.2562,11.117,11.2562,450474.0
2018-06-18 09:40:00,16.98,17.04,16.96,17.02,366001.0,11.2562,11.296,11.243,11.2827,366001.0
2018-06-18 09:50:00,17.03,17.04,16.98,17.0,355922.0,11.2894,11.296,11.2562,11.2695,355922.0
2018-06-18 10:00:00,17.01,17.01,16.96,16.97,236306.0,11.2761,11.2761,11.243,11.2496,236306.0
2018-06-18 10:10:00,16.97,17.02,16.96,17.01,270498.0,11.2496,11.2827,11.243,11.2761,270498.0
2018-06-18 10:20:00,17.01,17.08,17.0,17.07,392309.0,11.2761,11.3225,11.2695,11.3159,392309.0
2018-06-18 10:30:00,17.08,17.08,17.04,17.06,302401.0,11.3225,11.3225,11.296,11.3093,302401.0
2018-06-18 10:40:00,17.07,17.09,17.06,17.09,161623.0,11.3159,11.3291,11.3093,11.3291,161623.0
2018-06-18 10:50:00,17.09,17.11,17.08,17.08,299608.0,11.3291,11.3424,11.3225,11.3225,299608.0
2018-06-18 11:00:00,17.09,17.1,17.08,17.09,357724.0,11.3291,11.3358,11.3225,11.3291,357724.0
2018-06-18 11:10:00,17.09,17.13,17.08,17.11,244146.0,11.3291,11.3557,11.3225,11.3424,244146.0
2018-06-18 11:20:00,17.11,17.12,17.06,17.11,362480.0,11.3424,11.349,11.3093,11.3424,362480.0
2018-06-18 11:30:00,17.1,17.12,17.07,17.1,292162.0,11.3358,11.349,11.3159,11.3358,292162.0
2018-06-18 11:40:00,17.09,17.12,17.09,17.12,88354.0,11.3291,11.349,11.3291,11.349,88354.0
2018-06-18 11:50:00,17.12,17.12,17.08,17.1,350303.0,11.349,11.349,11.3225,11.3358,350303.0
2018-06-18 12:00:00,17.1,17.13,17.09,17.12,95847.0,11.3358,11.3557,11.3291,11.349,95847.0
2018-06-18 12:10:00,17.13,17.13,17.11,17.12,87760.0,11.3557,11.3557,11.3424,11.349,87760.0
2018-06-18 12:20:00,17.12,17.15,17.11,17.11,168967.0,11.349,11.3689,11.3424,11.3424,168967.0
2018-06-18 12:30:00,17.12,17.13,17.11,17.12,93187.0,11.349,11.3557,11.3424,11.349,93187.0
2018-06-18 12:40:00,17.11,17.13,17.11,17.13,78378.0,11.3424,11.3557,11.3424,11.3557,78378.0
2018-06-18 12:50:00,17.13,17.13,17.11,17.12,113635.0,11.3557,11.3557,11.3424,11.349,113635.0
2018-06-18 13:00:00,17.13,17.13,17.12,17.13,47475.0,11.3557,11.3557,11.349,11.3557,47475.0
2018-06-18 13:10:00,17.13,17.15,17.12,17.14,120712.0,11.3557,11.3689,11.349,11.3623,120712.0
2018-06-18 13:20:00,17.14,17.15,17.13,17.15,108963.0,11.3623,11.3689,11.3557,11.3689,108963.0
2018-06-18 13:30:00,17.14,17.17,17.14,17.16,159996.0,11.3623,11.3822,11.3623,11.3755,159996.0
2018-06-18 13:40:00,17.16,17.18,17.16,17.18,90168.0,11.3755,11.3888,11.3755,11.3888,90168.0
2018-06-18 13:50:00,17.18,17.19,17.17,17.19,101819.0,11.3888,11.3954,11.3822,11.3954,101819.0
2018-06-18 14:00:00,17.19,17.19,17.16,17.19,258652.0,11.3954,11.3954,11.3755,11.3954,258652.0
2018-06-18 14:10:00,17.19,17.19,17.16,17.18,131854.0,11.3954,11.3954,11.3755,11.3888,131854.0
2018-06-18 14:20:00,17.17,17.18,17.15,17.15,170569.0,11.3822,11.3888,11.3689,11.3689,170569.0
2018-06-18 14:30:00,17.16,17.16,17.12,17.14,134913.0,11.3755,11.3755,11.349,11.3623,134913.0
2018-06-18 14:40:00,17.14,17.14,17.11,17.13,154943.0,11.3623,11.3623,11.3424,11.3557,154943.0
2018-06-18 14:50:00,17.13,17.13,17.1,17.11,137932.0,11.3557,11.3557,11.3358,11.3424,137932.0
2018-06-18 15:00:00,17.1,17.11,17.08,17.1,189105.0,11.3358,11.3424,11.3225,11.3358,189105.0
2018-06-18 15:10:00,17.1,17.11,17.09,17.11,151971.0,11.3358,11.3424,11.3291,11.3424,151971.0
2018-06-18 15:20:00,17.11,17.11,17.08,17.1,322252.0,11.3424,11.3424,11.3225,11.3358,322252.0
2018-06-18 15:30:00,17.09,17.12,17.08,17.12,286113.0,11.3291,11.349,11.3225,11.349,286113.0
2018-06-18 15:40:00,17.12,17.14,17.1,17.14,471799.0,11.349,11.3623,11.3358,11.3623,471799.0
2018-06-18 15:50:00,17.14,17.17,17.13,17.16,1162044.0,11.3623,11.3822,11.3557,11.3755,1162044.0
2018-06-19 09:30:00,17.02,17.1,17.0,17.07,419327.0,11.2827,11.3358,11.2695,11.3159,419327.0
2018-06-19 09:40:00,17.07,17.16,17.07,17.13,393960.0,11.3159,11.3755,11.3159,11.3557,393960.0
2018-06-19 09:50:00,17.12,17.14,17.08,17.13,321841.0,11.349,11.3623,11.3225,11.3557,321841.0
2018-06-19 10:00:00,17.13,17.13,17.04,17.04,301482.0,11.3557,11.3557,11.296,11.296,301482.0
2018-06-19 10:10:00,17.04,17.12,17.04,17.11,177061.0,11.296,11.349,11.296,11.3424,177061.0
2018-06-19 10:20:00,17.11,17.12,17.07,17.08,155602.0,11.3424,11.349,11.3159,11.3225,155602.0
2018-06-19 10:30:00,17.07,17.08,17.01,17.02,294898.0,11.3159,11.3225,11.2761,11.2827,294898.0
2018-06-19 10:40:00,17.01,17.08,17.01,17.07,462004.0,11.2761,11.3225,11.2761,11.3159,462004.0
2018-06-19 10:50:00,17.08,17.11,17.06,17.1,299667.0,11.3225,11.3424,11.3093,11.3358,299667.0
2018-06-19 11:00:00,17.1,17.13,17.1,17.12,225292.0,11.3358,11.3557,11.3358,11.349,225292.0
2018-06-19 11:10:00,17.13,17.19,17.12,17.16,876779.0,11.3557,11.3954,11.349,11.3755,876779.0
2018-06-19 11:20:00,17.16,17.2,17.15,17.19,181509.0,11.3755,11.4021,11.3689,11.3954,181509.0
2018-06-19 11:30:00,17.18,17.22,17.18,17.21,241980.0,11.3888,11.4153,11.3888,11.4087,241980.0
2018-06-19 11:40:00,17.21,17.22,17.2,17.21,230458.0,11.4087,11.4153,11.4021,11.4087,230458.0
2018-06-19 11:50:00,17.2,17.21,17.19,17.2,97803.0,11.4021,11.4087,11.3954,11.4021,97803.0
2018-06-19 12:00:00,17.2,17.21,17.17,17.19,187228.0,11.4021,11.4087,11.3822,11.3954,187228.0
2018-06-19 12:10:00,17.19,17.19,17.16,17.19,148333.0,11.3954,11.3954,11.3755,11.3954,148333.0
2018-06-19 12:20:00,17.19,17.2,17.18,17.2,108017.0,11.3954,11.4021,11.3888,11.4021,108017.0
2018-06-19 12:30:00,17.2,17.2,17.19,17.2,69526.0,11.4021,11.4021,11.3954,11.4021,69526.0
2018-06-19 12:40:00,17.2,17.21,17.18,17.19,197187.0,11.4021,11.4087,11.3888,11.3954,197187.0
2018-06-19 12:50:00,17.2,17.21,17.19,17.21,119073.0,11.4021,11.4087,11.3954,11.4087,119073.0
2018-06-19 13:00:00,17.21,17.23,17.19,17.19,177640.0,11.4087,11.4219,11.3954,11.3954,177640.0
2018-06-19 13:10:00,17.2,17.21,17.19,17.2,127210.0,11.4021,11.4087,11.3954,11.4021,127210.0
2018-06-19 13:20:00,17.21,17.22,17.2,17.21,97128.0,11.4087,11.4153,11.4021,11.4087,97128.0
2018-06-19 13:30:00,17.21,17.24,17.21,17.24,137439.0,11.4087,11.4286,11.4087,11.4286,137439.0
2018-06-19 13:40:00,17.24,17.25,17.23,17.25,70847.0,11.4286,11.4352,11.4219,11.4352,70847.0
2018-06-19 13:50:00,17.25,17.26,17.24,17.25,272817.0,11.4352,11.4418,11.4286,11.4352,272817.0
2018-06-19 14:00:00,17.26,17.3,17.25,17.3,318634.0,11.4418,11.4684,11.4352,11.4684,318634.0
2018-06-19 14:10:00,17.3,17.36,17.29,17.36,538020.0,11.4684,11.5081,11.4617,11.5081,538020.0
2018-06-19 14:20:00,17.36,17.39,17.34,17.39,305069.0,11.5081,11.528,11.4949,11.528,305069.0
2018-06-19 14:30:00,17.39,17.41,17.36,17.41,662817.0,11.528,11.5413,11.5081,11.5413,662817.0
2018-06-19 14:40:00,17.4,17.42,17.37,17.39,448144.0,11.5346,11.5479,11.5148,11.528,448144.0
2018-06-19 14:50:00,17.39,17.43,17.37,17.38,843758.0,11.528,11.5545,11.5148,11.5214,843758.0
2018-06-19 15:00:00,17.38,17.4,17.37,17.39,239092.0,11.5214,11.5346,11.5148,11.528,239092.0
2018-06-19 15:10:00,17.39,17.4,17.37,17.38,325437.0,11.528,11.5346,11.5148,11.5214,325437.0
2018-06-19 15:20:00,17.39,17.39,17.36,17.38,322282.0,11.528,11.528,11.5081,11.5214,322282.0
2018-06-19 15:30:00,17.38,17.38,17.34,17.37,759413.0,11.5214,11.5214,11.4949,11.5148,759413.0
2018-06-19 15:40:00,17.36,17.37,17.34,17.36,571959.0,11.5081,11.5148,11.4949,11.5081,571959.0
2018-06-19 15:50:00,17.36,17.38,17.35,17.35,1126880.0,11.5081,11.5214,11.5015,11.5015,1126880.0
2018-06-20 09:30:00,17.47,17.55,17.41,17.45,529673.0,11.581,11.6341,11.5413,11.5678,529673.0
2018-06-20 09:40:00,17.45,17.53,17.43,17.53,444087.0,11.5678,11.6208,11.5545,11.6208,444087.0
2018-06-20 09:50:00,17.53,17.57,17.51,17.52,501720.0,11.6208,11.6473,11.6076,11.6142,501720.0
2018-06-20 10:00:00,17.52,17.55,17.51,17.54,251114.0,11.6142,11.6341,11.6076,11.6274,251114.0
2018-06-20 10:10:00,17.53,17.54,17.48,17.53,269181.0,11.6208,11.6274,11.5877,11.6208,269181.0
2018-06-20 10:20:00,17.52,17.61,17.51,17.58,1016881.0,11.6142,11.6739,11.6076,11.654,1016881.0
2018-06-20 10:30:00,17.57,17.66,17.49,17.51,562705.0,11.6473,11.707,11.5943,11.6076,562705.0
2018-06-20 10:40:00,17.51,17.53,17.48,17.48,251631.0,11.6076,11.6208,11.5877,11.5877,251631.0
2018-06-20 10:50:00,17.48,17.49,17.43,17.44,266990.0,11.5877,11.5943,11.5545,11.5612,266990.0
2018-06-20 11:00:00,17.44,17.47,17.43,17.46,136272.0,11.5612,11.581,11.5545,11.5744,136272.0
2018-06-20 11:10:00,17.45,17.51,17.44,17.51,264247.0,11.5678,11.6076,11.5612,11.6076,264247.0
2018-06-20 11:20:00,17.51,17.52,17.5,17.51,143133.0,11.6076,11.6142,11.6009,11.6076,143133.0
2018-06-20 11:30:00,17.51,17.51,17.48,17.49,160234.0,11.6076,11.6076,11.5877,11.5943,160234.0
2018-06-20 11:40:00,17.49,17.52,17.48,17.5,178313.0,11.5943,11.6142,11.5877,11.6009,178313.0
2018-06-20 11:50:00,17.5,17.52,17.49,17.51,134802.0,11.6009,11.6142,11.5943,11.6076,134802.0
2018-06-20 12:00:00,17.51,17.51,17.48,17.48,229533.0,11.6076,11.6076,11.5877,11.5877,229533.0
2018-06-20 12:10:00,17.48,17.49,17.45,17.45,162789.0,11.5877,11.5943,11.5678,11.5678,162789.0
2018-06-20 12:20:00,17.45,17.46,17.41,17.41,134319.0,11.5678,11.5744,11.5413,11.5413,134319.0
2018-06-20 12:30:00,17.42,17.43,17.41,17.43,121880.0,11.5479,11.5545,11.5413,11.5545,121880.0
2018-06-20 12:40:00,17.43,17.45,17.41,17.43,131391.0,11.5545,11.5678,11.5413,11.5545,131391.0
2018-06-20 12:50:00,17.44,17.44,17.42,17.43,55922.0,11.5612,11.5612,11.5479,11.5545,55922.0
2018-06-20 13:00:00,17.43,17.44,17.41,17.41,88914.0,11.5545,11.5612,11.5413,11.5413,88914.0
2018-06-20 13:10:00,17.41,17.42,17.4,17.41,112080.0,11.5413,11.5479,11.5346,11.5413,112080.0
2018-06-20 13:20:00,17.41,17.43,17.4,17.41,115608.0,11.5413,11.5545,11.5346,11.5413,115608.0
2018-06-20 13:30:00,17.42,17.45,17.41,17.44,78469.0,11.5479,11.5678,11.5413,11.5612,78469.0
2018-06-20 13:40:00,17.44,17.49,17.44,17.48,431125.0,11.5612,11.5943,11.5612,11.5877,431125.0
2018-06-20 13:50:00,17.48,17.49,17.47,17.48,77052.0,11.5877,11.5943,11.581,11.5877,77052.0
2018-06-20 14:00:00,17.48,17.51,17.47,17.5,158464.0,11.5877,11.6076,11.581,11.6009,158464.0
2018-06-20 14:10:00,17.5,17.51,17.48,17.5,157764.0,11.6009,11.6076,11.5877,11.6009,157764.0
2018-06-20 14:20:00,17.5,17.51,17.48,17.48,137919.0,11.6009,11.6076,11.5877,11.5877,137919.0
2018-06-20 14:30:00,17.48,17.49,17.45,17.47,186443.0,11.5877,11.5943,11.5678,11.581,186443.0
2018-06-20 14:40:00,17.47,17.51,17.46,17.48,220452.0,11.581,11.6076,11.5744,11.5877,220452.0
2018-06-20 14:50:00,17.48,17.49,17.45,17.46,144261.0,11.5877,11.5943,11.5678,11.5744,144261.0
2018-06-20 15:00:00,17.46,17.47,17.44,17.44,104774.0,11.5744,11.581,11.5612,11.5612,104774.0
2018-06-20 15:10:00,17.44,17.48,17.44,17.48,179163.0,11.5612,11.5877,11.5612,11.5877,179163.0
2018-06-20 15:20:00,17.48,17.51,17.47,17.5,178006.0,11.5877,11.6076,11.581,11.6009,178006.0
2018-06-20 15:30:00,17.5,17.51,17.49,17.51,212313.0,11.6009,11.6076,11.5943,11.6076,212313.0
2018-06-20 15:40:00,17.51,17.51,17.48,17.49,290511.0,11.6076,11.6076,11.5877,11.5943,290511.0
2018-06-20 15:50:00,17.5,17.5,17.47,17.49,835058.0,11.6009,11.6009,11.581,11.5943,835058.0
2018-06-21 09:30:00,17.41,17.45,17.37,17.42,304251.0,11.5413,11.5678,11.5148,11.5479,304251.0
2018-06-21 09:40:00,17.43,17.45,17.4,17.41,124331.0,11.5545,11.5678,11.5346,11.5413,124331.0
2018-06-21 09:50:00,17.41,17.45,17.34,17.35,302342.0,11.5413,11.5678,11.4949,11.5015,302342.0
2018-06-21 10:00:00,17.35,17.38,17.31,17.35,224960.0,11.5015,11.5214,11.475,11.5015,224960.0
2018-06-21 10:10:00,17.35,17.36,17.32,17.35,150355.0,11.5015,11.5081,11.4816,11.5015,150355.0
2018-06-21 10:20:00,17.35,17.36,17.31,17.33,152785.0,11.5015,11.5081,11.475,11.4882,152785.0
2018-06-21 10:30:00,17.33,17.35,17.3,17.33,178060.0,11.4882,11.5015,11.4684,11.4882,178060.0
2018-06-21 10:40:00,17.33,17.34,17.27,17.31,213668.0,11.4882,11.4949,11.4485,11.475,213668.0
2018-06-21 10:50:00,17.31,17.34,17.25,17.29,633597.0,11.475,11.4949,11.4352,11.4617,633597.0
2018-06-21 11:00:00,17.29,17.3,17.25,17.29,296600.0,11.4617,11.4684,11.4352,11.4617,296600.0
2018-06-21 11:10:00,17.29,17.29,17.27,17.28,152554.0,11.4617,11.4617,11.4485,11.4551,152554.0
2018-06-21 11:20:00,17.28,17.31,17.26,17.3,268217.0,11.4551,11.475,11.4418,11.4684,268217.0
2018-06-21 11:30:00,17.3,17.33,17.28,17.29,132407.0,11.4684,11.4882,11.4551,11.4617,132407.0
2018-06-21 11:40:00,17.3,17.3,17.27,17.28,165911.0,11.4684,11.4684,11.4485,11.4551,165911.0
2018-06-21 11:50:00,17.29,17.32,17.28,17.31,138658.0,11.4617,11.4816,11.4551,11.475,138658.0
2018-06-21 12:00:00,17.31,17.34,17.29,17.29,115573.0,11.475,11.4949,11.4617,11.4617,115573.0
2018-06-21 12:10:00,17.29,17.3,17.26,17.27,102737.0,11.4617,11.4684,11.4418,11.4485,102737.0
2018-06-21 12:20:00,17.27,17.28,17.25,17.26,200782.0,11.4485,11.4551,11.4352,11.4418,200782.0
2018-06-21 12:30:00,17.25,17.27,17.23,17.25,119409.0,11.4352,11.4485,11.4219,11.4352,119409.0
2018-06-21 12:40:00,17.25,17.27,17.24,17.24,66450.0,11.4352,11.4485,11.4286,11.4286,66450.0
2018-06-21 12:50:00,17.24,17.25,17.21,17.21,181888.0,11.4286,11.4352,11.4087,11.4087,181888.0
2018-06-21 13:00:00,17.21,17.22,17.17,17.19,365072.0,11.4087,11.4153,11.3822,11.3954,365072.0
2018-06-21 13:10:00,17.18,17.22,17.16,17.2,237753.0,11.3888,11.4153,11.3755,11.4021,237753.0
2018-06-21 13:20:00,17.2,17.21,17.19,17.2,152630.0,11.4021,11.4087,11.3954,11.4021,152630.0
2018-06-21 13:30:00,17.2,17.22,17.19,17.21,191889.0,11.4021,11.4153,11.3954,11.4087,191889.0
2018-06-21 13:40:00,17.21,17.23,17.19,17.19,145364.0,11.4087,11.4219,11.3954,11.3954,145364.0
2018-06-21 13:50:00,17.19,17.2,17.17,17.18,100558.0,11.3954,11.4021,11.3822,11.3888,100558.0
2018-06-21 14:00:00,17.17,17.2,17.17,17.18,134256.0,11.3822,11.4021,11.3822,11.3888,134256.0
2018-06-21 14:10:00,17.19,17.21,17.14,17.15,165563.0,11.3954,11.4087,11.3623,11.3689,165563.0
2018-06-21 14:20:00,17.15,17.15,17.12,17.15,109974.0,11.3689,11.3689,11.349,11.3689,109974.0
2018-06-21 14:30:00,17.14,17.16,17.13,17.14,104326.0,11.3623,11.3755,11.3557,11.3623,104326.0
2018-06-21 14:40:00,17.14,17.15,17.13,17.14,94273.0,11.3623,11.3689,11.3557,11.3623,94273.0
2018-06-21 14:50:00,17.14,17.15,17.11,17.12,199316.0,11.3623,11.3689,11.3424,11.349,199316.0
2018-06-21 15:00:00,17.11,17.2,17.1,17.18,308307.0,11.3424,11.4021,11.3358,11.3888,308307.0
2018-06-21 15:10:00,17.18,17.19,17.14,17.16,235263.0,11.3888,11.3954,11.3623,11.3755,235263.0
2018-06-21 15:20:00,17.16,17.18,17.13,17.16,227334.0,11.3755,11.3888,11.3557,11.3755,227334.0
2018-06-21 15:30:00,17.16,17.17,17.14,17.16,412442.0,11.3755,11.3822,11.3623,11.3755,412442.0
2018-06-21 15:40:00,17.16,17.17,17.13,17.15,560664.0,11.3755,11.3822,11.3557,11.3689,560664.0
2018-06-21 15:50:00,17.14,17.17,17.14,17.15,849812.0,11.3623,11.3822,11.3623,11.3689,849812.0
2018-06-22 09:30:00,17.44,17.6,17.41,17.54,737957.0,11.5612,11.6672,11.5413,11.6274,737957.0
2018-06-22 09:40:00,17.54,17.62,17.52,17.54,371479.0,11.6274,11.6805,11.6142,11.6274,371479.0
2018-06-22 09:50:00,17.55,17.6,17.48,17.58,462206.0,11.6341,11.6672,11.5877,11.654,462206.0
2018-06-22 10:00:00,17.58,17.6,17.54,17.56,314518.0,11.654,11.6672,11.6274,11.6407,314518.0
2018-06-22 10:10:00,17.56,17.62,17.56,17.62,189676.0,11.6407,11.6805,11.6407,11.6805,189676.0
2018-06-22 10:20:00,17.62,17.66,17.59,17.59,290673.0,11.6805,11.707,11.6606,11.6606,290673.0
2018-06-22 10:30:00,17.59,17.61,17.56,17.58,305012.0,11.6606,11.6739,11.6407,11.654,305012.0
2018-06-22 10:40:00,17.58,17.61,17.57,17.6,285196.0,11.654,11.6739,11.6473,11.6672,285196.0
2018-06-22 10:50:00,17.6,17.6,17.58,17.6,184312.0,11.6672,11.6672,11.654,11.6672,184312.0
2018-06-22 11:00:00,17.6,17.62,17.59,17.61,141557.0,11.6672,11.6805,11.6606,11.6739,141557.0
2018-06-22 11:10:00,17.61,17.61,17.55,17.58,211948.0,11.6739,11.6739,11.6341,11.654,211948.0
2018-06-22 11:20:00,17.58,17.6,17.56,17.57,120369.0,11.654,11.6672,11.6407,11.6473,120369.0
2018-06-22 11:30:00,17.56,17.58,17.55,17.57,136768.0,11.6407,11.654,11.6341,11.6473,136768.0
2018-06-22 11:40:00,17.57,17.61,17.56,17.61,155689.0,11.6473,11.6739,11.6407,11.6739,155689.0
2018-06-22 11:50:00,17.61,17.61,17.59,17.6,155469.0,11.6739,11.6739,11.6606,11.6672,155469.0
2018-06-22 12:00:00,17.6,17.61,17.58,17.6,341376.0,11.6672,11.6739,11.654,11.6672,341376.0
2018-06-22 12:10:00,17.6,17.63,17.59,17.62,112103.0,11.6672,11.6871,11.6606,11.6805,112103.0
2018-06-22 12:20:00,17.62,17.63,17.59,17.6,113620.0,11.6805,11.6871,11.6606,11.6672,113620.0
2018-06-22 12:30:00,17.59,17.61,17.58,17.58,152847.0,11.6606,11.6739,11.654,11.654,152847.0
2018-06-22 12:40:00,17.58,17.62,17.57,17.61,157093.0,11.654,11.6805,11.6473,11.6739,157093.0
2018-06-22 12:50:00,17.62,17.64,17.61,17.62,157621.0,11.6805,11.6937,11.6739,11.6805,157621.0
2018-06-22 13:00:00,17.62,17.64,17.61,17.63,225464.0,11.6805,11.6937,11.6739,11.6871,225464.0
2018-06-22 13:10:00,17.63,17.64,17.62,17.63,73472.0,11.6871,11.6937,11.6805,11.6871,73472.0
2018-06-22 13:20:00,17.62,17.63,17.61,17.63,193606.0,11.6805,11.6871,11.6739,11.6871,193606.0
2018-06-22 13:30:00,17.63,17.65,17.61,17.62,315558.0,11.6871,11.7004,11.6739,11.6805,315558.0
2018-06-22 13:40:00,17.62,17.64,17.6,17.61,124943.0,11.6805,11.6937,11.6672,11.6739,124943.0
2018-06-22 13:50:00,17.61,17.61,17.59,17.61,121369.0,11.6739,11.6739,11.6606,11.6739,121369.0
2018-06-22 14:00:00,17.61,17.61,17.58,17.61,255840.0,11.6739,11.6739,11.654,11.6739,255840.0
2018-06-22 14:10:00,17.61,17.62,17.58,17.61,145231.0,11.6739,11.6805,11.654,11.6739,145231.0
2018-06-22 14:20:00,17.61,17.61,17.56,17.56,170447.0,11.6739,11.6739,11.6407,11.6407,170447.0
2018-06-22 14:30:00,17.57,17.57,17.52,17.54,324159.0,11.6473,11.6473,11.6142,11.6274,324159.0
2018-06-22 14:40:00,17.53,17.54,17.51,17.51,209322.0,11.6208,11.6274,11.6076,11.6076,209322.0
2018-06-22 14:50:00,17.52,17.53,17.51,17.51,235618.0,11.6142,11.6208,11.6076,11.6076,235618.0
2018-06-22 15:00:00,17.52,17.52,17.49,17.51,223311.0,11.6142,11.6142,11.5943,11.6076,223311.0
2018-06-22 15:10:00,17.51,17.51,17.45,17.45,390147.0,11.6076,11.6076,11.5678,11.5678,390147.0
2018-06-22 15:20:00,17.46,17.47,17.43,17.45,352883.0,11.5744,11.581,11.5545,11.5678,352883.0
2018-06-22 15:30:00,17.45,17.45,17.41,17.42,522192.0,11.5678,11.5678,11.5413,11.5479,522192.0
2018-06-22 15:40:00,17.43,17.44,17.4,17.41,933065.0,11.5545,11.5612,11.5346,11.5413,933065.0
2018-06-22 15:50:00,17.41,17.41,17.37,17.38,1756064.0,11.5413,11.5413,11.5148,11.5214,1756064.0
2018-06-25 09:30:00,17.4,17.44,17.34,17.4,365056.0,11.5346,11.5612,11.4949,11.5346,365056.0
2018-06-25 09:40:00,17.39,17.41,17.3,17.31,135287.0,11.528,11.5413,11.4684,11.475,135287.0
2018-06-25 09:50:00,17.32,17.32,17.21,17.23,276803.0,11.4816,11.4816,11.4087,11.4219,276803.0
2018-06-25 10:00:00,17.23,17.25,17.18,17.22,234213.0,11.4219,11.4352,11.3888,11.4153,234213.0
2018-06-25 10:10:00,17.21,17.23,17.17,17.2,468312.0,11.4087,11.4219,11.3822,11.4021,468312.0
2018-06-25 10:20:00,17.2,17.25,17.16,17.23,210874.0,11.4021,11.4352,11.3755,11.4219,210874.0
2018-06-25 10:30:00,17.24,17.26,17.17,17.17,191193.0,11.4286,11.4418,11.3822,11.3822,191193.0
2018-06-25 10:40:00,17.17,17.19,17.15,17.16,149770.0,11.3822,11.3954,11.3689,11.3755,149770.0
2018-06-25 10:50:00,17.16,17.2,17.15,17.19,212069.0,11.3755,11.4021,11.3689,11.3954,212069.0
2018-06-25 11:00:00,17.2,17.2,17.16,17.17,149937.0,11.4021,11.4021,11.3755,11.3822,149937.0
2018-06-25 11:10:00,17.16,17.19,17.15,17.16,95598.0,11.3755,11.3954,11.3689,11.3755,95598.0
2018-06-25 11:20:00,17.15,17.16,17.12,17.12,122276.0,11.3689,11.3755,11.349,11.349,122276.0
2018-06-25 11:30:00,17.13,17.14,17.12,17.13,172087.0,11.3557,11.3623,11.349,11.3557,172087.0
2018-06-25 11:40:00,17.14,17.18,17.13,17.17,331118.0,11.3623,11.3888,11.3557,11.3822,331118.0
2018-06-25 11:50:00,17.17,17.19,17.16,17.18,123345.0,11.3822,11.3954,11.3755,11.3888,123345.0
2018-06-25 12:00:00,17.17,17.18,17.12,17.13,147095.0,11.3822,11.3888,11.349,11.3557,147095.0
2018-06-25 12:10:00,17.13,17.15,17.1,17.14,213354.0,11.3557,11.3689,11.3358,11.3623,213354.0
2018-06-25 12:20:00,17.14,17.16,17.12,17.15,85110.0,11.3623,11.3755,11.349,11.3689,85110.0
2018-06-25 12:30:00,17.15,17.16,17.14,17.14,62074.0,11.3689,11.3755,11.3623,11.3623,62074.0
2018-06-25 12:40:00,17.14,17.16,17.13,17.14,94066.0,11.3623,11.3755,11.3557,11.3623,94066.0
2018-06-25 12:50:00,17.14,17.22,17.13,17.21,725563.0,11.3623,11.4153,11.3557,11.4087,725563.0
2018-06-25 13:00:00,17.21,17.21,17.16,17.19,95635.0,11.4087,11.4087,11.3755,11.3954,95635.0
2018-06-25 13:10:00,17.18,17.19,17.16,17.17,54964.0,11.3888,11.3954,11.3755,11.3822,54964.0
2018-06-25 13:20:00,17.17,17.2,17.16,17.18,132531.0,11.3822,11.4021,11.3755,11.3888,132531.0
2018-06-25 13:30:00,17.19,17.2,17.16,17.19,117730.0,11.3954,11.4021,11.3755,11.3954,117730.0
2018-06-25 13:40:00,17.19,17.21,17.18,17.19,125749.0,11.3954,11.4087,11.3888,11.3954,125749.0
2018-06-25 13:50:00,17.18,17.19,17.16,17.18,95909.0,11.3888,11.3954,11.3755,11.3888,95909.0
2018-06-25 14:00:00,17.18,17.2,17.17,17.18,119007.0,11.3888,11.4021,11.3822,11.3888,119007.0
2018-06-25 14:10:00,17.18,17.19,17.16,17.16,102613.0,11.3888,11.3954,11.3755,11.3755,102613.0
2018-06-25 14:20:00,17.16,17.18,17.12,17.14,326366.0,11.3755,11.3888,11.349,11.3623,326366.0
2018-06-25 14:30:00,17.14,17.18,17.13,17.16,132640.0,11.3623,11.3888,11.3557,11.3755,132640.0
2018-06-25 14:40:00,17.15,17.16,17.12,17.13,187234.0,11.3689,11.3755,11.349,11.3557,187234.0
2018-06-25 14:50:00,17.13,17.14,17.1,17.14,169566.0,11.3557,11.3623,11.3358,11.3623,169566.0
2018-06-25 15:00:00,17.14,17.16,17.13,17.14,192025.0,11.3623,11.3755,11.3557,11.3623,192025.0
2018-06-25 15:10:00,17.15,17.18,17.12,17.17,190591.0,11.3689,11.3888,11.349,11.3822,190591.0
2018-06-25 15:20:00,17.18,17.18,17.14,17.16,118213.0,11.3888,11.3888,11.3623,11.3755,118213.0
2018-06-25 15:30:00,17.16,17.26,17.14,17.25,414625.0,11.3755,11.4418,11.3623,11.4352,414625.0
2018-06-25 15:40:00,17.24,17.28,17.18,17.2,461962.0,11.4286,11.4551,11.3888,11.4021,461962.0
2018-06-25 15:50:00,17.2,17.22,17.17,17.17,1247327.0,11.4021,11.4153,11.3822,11.3822,1247327.0
2018-06-26 09:30:00,17.42,17.44,17.31,17.36,617845.0,11.5479,11.5612,11.475,11.5081,617845.0
2018-06-26 09:40:00,17.36,17.37,17.3,17.34,376808.0,11.5081,11.5148,11.4684,11.4949,376808.0
2018-06-26 09:50:00,17.34,17.46,17.32,17.46,352711.0,11.4949,11.5744,11.4816,11.5744,352711.0
2018-06-26 10:00:00,17.46,17.46,17.38,17.38,304634.0,11.5744,11.5744,11.5214,11.5214,304634.0
2018-06-26 10:10:00,17.38,17.39,17.33,17.33,326994.0,11.5214,11.528,11.4882,11.4882,326994.0
2018-06-26 10:20:00,17.34,17.36,17.3,17.3,217584.0,11.4949,11.5081,11.4684,11.4684,217584.0
2018-06-26 10:30:00,17.31,17.31,17.27,17.29,305996.0,11.475,11.475,11.4485,11.4617,305996.0
2018-06-26 10:40:00,17.3,17.38,17.29,17.35,617843.0,11.4684,11.5214,11.4617,11.5015,617843.0
2018-06-26 10:50:00,17.36,17.37,17.33,17.37,334288.0,11.5081,11.5148,11.4882,11.5148,334288.0
2018-06-26 11:00:00,17.36,17.4,17.35,17.4,178622.0,11.5081,11.5346,11.5015,11.5346,178622.0
2018-06-26 11:10:00,17.4,17.44,17.4,17.44,139739.0,11.5346,11.5612,11.5346,11.5612,139739.0
2018-06-26 11:20:00,17.44,17.49,17.43,17.47,222717.0,11.5612,11.5943,11.5545,11.581,222717.0
2018-06-26 11:30:00,17.47,17.48,17.44,17.46,130440.0,11.581,11.5877,11.5612,11.5744,130440.0
2018-06-26 11:40:00,17.46,17.53,17.45,17.5,470558.0,11.5744,11.6208,11.5678,11.6009,470558.0
2018-06-26 11:50:00,17.51,17.51,17.46,17.48,178639.0,11.6076,11.6076,11.5744,11.5877,178639.0
2018-06-26 12:00:00,17.47,17.49,17.45,17.48,135417.0,11.581,11.5943,11.5678,11.5877,135417.0
2018-06-26 12:10:00,17.48,17.51,17.46,17.48,243164.0,11.5877,11.6076,11.5744,11.5877,243164.0
2018-06-26 12:20:00,17.49,17.5,17.47,17.5,115700.0,11.5943,11.6009,11.581,11.6009,115700.0
2018-06-26 12:30:00,17.5,17.51,17.49,17.5,141282.0,11.6009,11.6076,11.5943,11.6009,141282.0
2018-06-26 12:40:00,17.5,17.5,17.47,17.5,111597.0,11.6009,11.6009,11.581,11.6009,111597.0
2018-06-26 12:50:00,17.5,17.53,17.49,17.53,128407.0,11.6009,11.6208,11.5943,11.6208,128407.0
2018-06-26 13:00:00,17.53,17.53,17.5,17.5,184436.0,11.6208,11.6208,11.6009,11.6009,184436.0
2018-06-26 13:10:00,17.51,17.53,17.5,17.53,153025.0,11.6076,11.6208,11.6009,11.6208,153025.0
2018-06-26 13:20:00,17.53,17.54,17.51,17.53,171445.0,11.6208,11.6274,11.6076,11.6208,171445.0
2018-06-26 13:30:00,17.54,17.55,17.52,17.54,176953.0,11.6274,11.6341,11.6142,11.6274,176953.0
2018-06-26 13:40:00,17.53,17.54,17.51,17.53,149931.0,11.6208,11.6274,11.6076,11.6208,149931.0
2018-06-26 13:50:00,17.53,17.54,17.52,17.52,151048.0,11.6208,11.6274,11.6142,11.6142,151048.0
2018-06-26 14:00:00,17.53,17.53,17.52,17.52,163730.0,11.6208,11.6208,11.6142,11.6142,163730.0
2018-06-26 14:10:00,17.53,17.53,17.49,17.5,195815.0,11.6208,11.6208,11.5943,11.6009,195815.0
2018-06-26 14:20:00,17.5,17.52,17.49,17.51,232589.0,11.6009,11.6142,11.5943,11.6076,232589.0
2018-06-26 14:30:00,17.51,17.52,17.49,17.51,166594.0,11.6076,11.6142,11.5943,11.6076,166594.0
2018-06-26 14:40:00,17.5,17.51,17.49,17.5,169932.0,11.6009,11.6076,11.5943,11.6009,169932.0
2018-06-26 14:50:00,17.51,17.53,17.5,17.53,204494.0,11.6076,11.6208,11.6009,11.6208,204494.0
2018-06-26 15:00:00,17.53,17.56,17.52,17.55,250798.0,11.6208,11.6407,11.6142,11.6341,250798.0
2018-06-26 15:10:00,17.55,17.59,17.54,17.57,263455.0,11.6341,11.6606,11.6274,11.6473,263455.0
2018-06-26 15:20:00,17.57,17.6,17.55,17.59,201169.0,11.6473,11.6672,11.6341,11.6606,201169.0
2018-06-26 15:30:00,17.59,17.62,17.57,17.58,362686.0,11.6606,11.6805,11.6473,11.654,362686.0
2018-06-26 15:40:00,17.57,17.58,17.52,17.53,347633.0,11.6473,11.654,11.6142,11.6208,347633.0
2018-06-26 15:50:00,17.52,17.55,17.52,17.54,867978.0,11.6142,11.6341,11.6142,11.6274,867978.0
2018-06-27 09:30:00,17.6,17.86,17.6,17.78,1315517.0,11.6672,11.8396,11.6672,11.7865,1315517.0
2018-06-27 09:40:00,17.78,17.8,17.67,17.77,413347.0,11.7865,11.7998,11.7136,11.7799,413347.0
2018-06-27 09:50:00,17.77,17.85,17.76,17.77,766996.0,11.7799,11.833,11.7733,11.7799,766996.0
2018-06-27 10:00:00,17.76,17.83,17.72,17.75,553422.0,11.7733,11.8197,11.7468,11.7667,553422.0
2018-06-27 10:10:00,17.76,17.81,17.75,17.77,284991.0,11.7733,11.8064,11.7667,11.7799,284991.0
2018-06-27 10:20:00,17.76,17.77,17.62,17.64,374417.0,11.7733,11.7799,11.6805,11.6937,374417.0
2018-06-27 10:30:00,17.64,17.75,17.64,17.75,290694.0,11.6937,11.7667,11.6937,11.7667,290694.0
2018-06-27 10:40:00,17.74,17.75,17.69,17.72,140485.0,11.76,11.7667,11.7269,11.7468,140485.0
2018-06-27 10:50:00,17.72,17.75,17.71,17.71,141173.0,11.7468,11.7667,11.7401,11.7401,141173.0
2018-06-27 11:00:00,17.71,17.73,17.64,17.66,234690.0,11.7401,11.7534,11.6937,11.707,234690.0
2018-06-27 11:10:00,17.66,17.75,17.65,17.75,202452.0,11.707,11.7667,11.7004,11.7667,202452.0
2018-06-27 11:20:00,17.75,17.75,17.68,17.7,156238.0,11.7667,11.7667,11.7203,11.7335,156238.0
2018-06-27 11:30:00,17.7,17.73,17.67,17.73,149154.0,11.7335,11.7534,11.7136,11.7534,149154.0
2018-06-27 11:40:00,17.72,17.73,17.69,17.71,133712.0,11.7468,11.7534,11.7269,11.7401,133712.0
2018-06-27 11:50:00,17.71,17.73,17.68,17.73,213611.0,11.7401,11.7534,11.7203,11.7534,213611.0
2018-06-27 12:00:00,17.73,17.75,17.7,17.74,127359.0,11.7534,11.7667,11.7335,11.76,127359.0
2018-06-27 12:10:00,17.75,17.78,17.74,17.77,196396.0,11.7667,11.7865,11.76,11.7799,196396.0
2018-06-27 12:20:00,17.77,17.78,17.76,17.78,72867.0,11.7799,11.7865,11.7733,11.7865,72867.0
2018-06-27 12:30:00,17.77,17.78,17.72,17.73,138867.0,11.7799,11.7865,11.7468,11.7534,138867.0
2018-06-27 12:40:00,17.72,17.73,17.7,17.72,176319.0,11.7468,11.7534,11.7335,11.7468,176319.0
2018-06-27 12:50:00,17.71,17.73,17.71,17.71,102475.0,11.7401,11.7534,11.7401,11.7401,102475.0
2018-06-27 13:00:00,17.71,17.74,17.71,17.73,160679.0,11.7401,11.76,11.7401,11.7534,160679.0
2018-06-27 13:10:00,17.73,17.74,17.68,17.69,193494.0,11.7534,11.76,11.7203,11.7269,193494.0
2018-06-27 13:20:00,17.69,17.73,17.68,17.71,167361.0,11.7269,11.7534,11.7203,11.7401,167361.0
2018-06-27 13:30:00,17.71,17.75,17.71,17.74,123305.0,11.7401,11.7667,11.7401,11.76,123305.0
2018-06-27 13:40:00,17.74,17.76,17.72,17.73,112145.0,11.76,11.7733,11.7468,11.7534,112145.0
2018-06-27 13:50:00,17.73,17.75,17.71,17.73,180800.0,11.7534,11.7667,11.7401,11.7534,180800.0
2018-06-27 14:00:00,17.73,17.75,17.69,17.7,193417.0,11.7534,11.7667,11.7269,11.7335,193417.0
2018-06-27 14:10:00,17.7,17.73,17.68,17.71,167128.0,11.7335,11.7534,11.7203,11.7401,167128.0
2018-06-27 14:20:00,17.72,17.75,17.71,17.73,163704.0,11.7468,11.7667,11.7401,11.7534,163704.0
2018-06-27 14:30:00,17.73,17.73,17.68,17.71,213931.0,11.7534,11.7534,11.7203,11.7401,213931.0
2018-06-27 14:40:00,17.71,17.74,17.7,17.71,233017.0,11.7401,11.76,11.7335,11.7401,233017.0
2018-06-27 14:50:00,17.71,17.72,17.65,17.66,216234.0,11.7401,11.7468,11.7004,11.707,216234.0
2018-06-27 15:00:00,17.66,17.67,17.63,17.64,194781.0,11.707,11.7136,11.6871,11.6937,194781.0
2018-06-27 15:10:00,17.63,17.65,17.62,17.64,191369.0,11.6871,11.7004,11.6805,11.6937,191369.0
2018-06-27 15:20:00,17.64,17.67,17.62,17.64,484246.0,11.6937,11.7136,11.6805,11.6937,484246.0
2018-06-27 15:30:00,17.64,17.64,17.6,17.61,364198.0,11.6937,11.6937,11.6672,11.6739,364198.0
2018-06-27 15:40:00,17.61,17.65,17.6,17.61,632330.0,11.6739,11.7004,11.6672,11.6739,632330.0
2018-06-27 15:50:00,17.6,17.65,17.6,17.64,1011374.0,11.6672,11.7004,11.6672,11.6937,1011374.0
2018-06-28 09:30:00,17.65,17.77,17.57,17.6,536668.0,11.7004,11.7799,11.6473,11.6672,536668.0
2018-06-28 09:40:00,17.61,17.66,17.51,17.55,266296.0,11.6739,11.707,11.6076,11.6341,266296.0
2018-06-28 09:50:00,17.55,17.63,17.55,17.6,168798.0,11.6341,11.6871,11.6341,11.6672,168798.0
2018-06-28 10:00:00,17.6,17.65,17.58,17.61,195850.0,11.6672,11.7004,11.654,11.6739,195850.0
2018-06-28 10:10:00,17.6,17.61,17.53,17.53,353182.0,11.6672,11.6739,11.6208,11.6208,353182.0
2018-06-28 10:20:00,17.53,17.53,17.45,17.45,623179.0,11.6208,11.6208,11.5678,11.5678,623179.0
2018-06-28 10:30:00,17.45,17.49,17.41,17.49,229142.0,11.5678,11.5943,11.5413,11.5943,229142.0
2018-06-28 10:40:00,17.48,17.51,17.47,17.48,142126.0,11.5877,11.6076,11.581,11.5877,142126.0
2018-06-28 10:50:00,17.47,17.52,17.46,17.52,178915.0,11.581,11.6142,11.5744,11.6142,178915.0
2018-06-28 11:00:00,17.53,17.53,17.44,17.48,207354.0,11.6208,11.6208,11.5612,11.5877,207354.0
2018-06-28 11:10:00,17.48,17.5,17.45,17.5,330321.0,11.5877,11.6009,11.5678,11.6009,330321.0
2018-06-28 11:20:00,17.49,17.5,17.47,17.48,91154.0,11.5943,11.6009,11.581,11.5877,91154.0
2018-06-28 11:30:00,17.48,17.53,17.48,17.51,272098.0,11.5877,11.6208,11.5877,11.6076,272098.0
2018-06-28 11:40:00,17.51,17.52,17.45,17.48,247948.0,11.6076,11.6142,11.5678,11.5877,247948.0
2018-06-28 11:50:00,17.48,17.53,17.47,17.49,205546.0,11.5877,11.6208,11.581,11.5943,205546.0
2018-06-28 12:00:00,17.5,17.51,17.48,17.5,124020.0,11.6009,11.6076,11.5877,11.6009,124020.0
2018-06-28 12:10:00,17.5,17.51,17.47,17.47,147154.0,11.6009,11.6076,11.581,11.581,147154.0
2018-06-28 12:20:00,17.48,17.5,17.46,17.49,354589.0,11.5877,11.6009,11.5744,11.5943,354589.0
2018-06-28 12:30:00,17.5,17.5,17.47,17.48,175335.0,11.6009,11.6009,11.581,11.5877,175335.0
2018-06-28 12:40:00,17.48,17.5,17.46,17.5,173123.0,11.5877,11.6009,11.5744,11.6009,173123.0
2018-06-28 12:50:00,17.5,17.52,17.49,17.52,172156.0,11.6009,11.6142,11.5943,11.6142,172156.0
2018-06-28 13:00:00,17.51,17.56,17.51,17.53,401928.0,11.6076,11.6407,11.6076,11.6208,401928.0
2018-06-28 13:10:00,17.54,17.54,17.51,17.53,137604.0,11.6274,11.6274,11.6076,11.6208,137604.0
2018-06-28 13:20:00,17.53,17.56,17.51,17.54,227062.0,11.6208,11.6407,11.6076,11.6274,227062.0
2018-06-28 13:30:00,17.55,17.55,17.5,17.52,236519.0,11.6341,11.6341,11.6009,11.6142,236519.0
2018-06-28 13:40:00,17.52,17.54,17.51,17.54,107749.0,11.6142,11.6274,11.6076,11.6274,107749.0
2018-06-28 13:50:00,17.53,17.56,17.52,17.54,221694.0,11.6208,11.6407,11.6142,11.6274,221694.0
2018-06-28 14:00:00,17.54,17.54,17.51,17.52,175239.0,11.6274,11.6274,11.6076,11.6142,175239.0
2018-06-28 14:10:00,17.52,17.54,17.5,17.53,239137.0,11.6142,11.6274,11.6009,11.6208,239137.0
2018-06-28 14:20:00,17.53,17.54,17.5,17.5,255712.0,11.6208,11.6274,11.6009,11.6009,255712.0
2018-06-28 14:30:00,17.5,17.54,17.49,17.53,368061.0,11.6009,11.6274,11.5943,11.6208,368061.0
2018-06-28 14:40:00,17.52,17.55,17.51,17.53,259267.0,11.6142,11.6341,11.6076,11.6208,259267.0
2018-06-28 14:50:00,17.53,17.56,17.52,17.55,205401.0,11.6208,11.6407,11.6142,11.6341,205401.0
2018-06-28 15:00:00,17.55,17.56,17.53,17.53,143229.0,11.6341,11.6407,11.6208,11.6208,143229.0
2018-06-28 15:10:00,17.53,17.55,17.51,17.53,291274.0,11.6208,11.6341,11.6076,11.6208,291274.0
2018-06-28 15:20:00,17.53,17.53,17.49,17.5,194255.0,11.6208,11.6208,11.5943,11.6009,194255.0
2018-06-28 15:30:00,17.5,17.52,17.47,17.51,407700.0,11.6009,11.6142,11.581,11.6076,407700.0
2018-06-28 15:40:00,17.51,17.52,17.49,17.51,378503.0,11.6076,11.6142,11.5943,11.6076,378503.0
2018-06-28 15:50:00,17.51,17.51,17.46,17.48,1089719.0,11.6076,11.6076,11.5744,11.5877,1089719.0
2018-06-29 09:30:00,17.55,17.61,17.48,17.51,490780.0,11.6341,11.6739,11.5877,11.6076,490780.0
2018-06-29 09:40:00,17.51,17.51,17.46,17.5,396237.0,11.6076,11.6076,11.5744,11.6009,396237.0
2018-06-29 09:50:00,17.5,17.57,17.49,17.51,192229.0,11.6009,11.6473,11.5943,11.6076,192229.0
2018-06-29 10:00:00,17.51,17.55,17.49,17.55,166346.0,11.6076,11.6341,11.5943,11.6341,166346.0
2018-06-29 10:10:00,17.55,17.55,17.47,17.49,241958.0,11.6341,11.6341,11.581,11.5943,241958.0
2018-06-29 10:20:00,17.48,17.56,17.48,17.55,154884.0,11.5877,11.6407,11.5877,11.6341,154884.0
2018-06-29 10:30:00,17.55,17.6,17.54,17.6,151673.0,11.6341,11.6672,11.6274,11.6672,151673.0
2018-06-29 10:40:00,17.59,17.61,17.58,17.61,113034.0,11.6606,11.6739,11.654,11.6739,113034.0
2018-06-29 10:50:00,17.61,17.63,17.6,17.62,111113.0,11.6739,11.6871,11.6672,11.6805,111113.0
2018-06-29 11:00:00,17.62,17.65,17.59,17.65,79051.0,11.6805,11.7004,11.6606,11.7004,79051.0
2018-06-29 11:10:00,17.64,17.71,17.64,17.69,308027.0,11.6937,11.7401,11.6937,11.7269,308027.0
2018-06-29 11:20:00,17.69,17.69,17.64,17.67,117083.0,11.7269,11.7269,11.6937,11.7136,117083.0
2018-06-29 11:30:00,17.68,17.68,17.63,17.63,204410.0,11.7203,11.7203,11.6871,11.6871,204410.0
2018-06-29 11:40:00,17.64,17.69,17.63,17.68,150201.0,11.6937,11.7269,11.6871,11.7203,150201.0
2018-06-29 11:50:00,17.67,17.68,17.64,17.66,113984.0,11.7136,11.7203,11.6937,11.707,113984.0
2018-06-29 12:00:00,17.66,17.69,17.64,17.66,141214.0,11.707,11.7269,11.6937,11.707,141214.0
2018-06-29 12:10:00,17.67,17.68,17.63,17.64,90146.0,11.7136,11.7203,11.6871,11.6937,90146.0
2018-06-29 12:20:00,17.64,17.67,17.64,17.66,67657.0,11.6937,11.7136,11.6937,11.707,67657.0
2018-06-29 12:30:00,17.66,17.67,17.65,17.66,74782.0,11.707,11.7136,11.7004,11.707,74782.0
2018-06-29 12:40:00,17.65,17.68,17.65,17.66,111077.0,11.7004,11.7203,11.7004,11.707,111077.0
2018-06-29 12:50:00,17.66,17.68,17.66,17.67,82201.0,11.707,11.7203,11.707,11.7136,82201.0
2018-06-29 13:00:00,17.68,17.7,17.67,17.68,112384.0,11.7203,11.7335,11.7136,11.7203,112384.0
2018-06-29 13:10:00,17.69,17.7,17.67,17.67,85989.0,11.7269,11.7335,11.7136,11.7136,85989.0
2018-06-29 13:20:00,17.68,17.69,17.67,17.68,81625.0,11.7203,11.7269,11.7136,11.7203,81625.0
2018-06-29 13:30:00,17.68,17.69,17.67,17.68,112281.0,11.7203,11.7269,11.7136,11.7203,112281.0
2018-06-29 13:40:00,17.69,17.7,17.68,17.69,146626.0,11.7269,11.7335,11.7203,11.7269,146626.0
2018-06-29 13:50:00,17.7,17.7,17.68,17.68,63766.0,11.7335,11.7335,11.7203,11.7203,63766.0
2018-06-29 14:00:00,17.69,17.74,17.68,17.73,190273.0,11.7269,11.76,11.7203,11.7534,190273.0
2018-06-29 14:10:00,17.73,17.74,17.72,17.74,149118.0,11.7534,11.76,11.7468,11.76,149118.0
2018-06-29 14:20:00,17.73,17.74,17.73,17.73,97463.0,11.7534,11.76,11.7534,11.7534,97463.0
2018-06-29 14:30:00,17.73,17.74,17.7,17.71,124889.0,11.7534,11.76,11.7335,11.7401,124889.0
2018-06-29 14:40:00,17.71,17.74,17.71,17.72,117170.0,11.7401,11.76,11.7401,11.7468,117170.0
2018-06-29 14:50:00,17.73,17.74,17.71,17.74,142995.0,11.7534,11.76,11.7401,11.76,142995.0
2018-06-29 15:00:00,17.74,17.74,17.73,17.73,67443.0,11.76,11.76,11.7534,11.7534,67443.0
2018-06-29 15:10:00,17.73,17.74,17.72,17.73,79963.0,11.7534,11.76,11.7468,11.7534,79963.0
2018-06-29 15:20:00,17.72,17.76,17.72,17.75,271881.0,11.7468,11.7733,11.7468,11.7667,271881.0
2018-06-29 15:30:00,17.75,17.75,17.72,17.73,132281.0,11.7667,11.7667,11.7468,11.7534,132281.0
2018-06-29 15:40:00,17.73,17.73,17.7,17.71,411327.0,11.7534,11.7534,11.7335,11.7401,411327.0
2018-06-29 15:50:00,17.71,17.73,17.67,17.68,1063427.0,11.7401,11.7534,11.7136,11.7203,1063427.0
2018-07-02 09:30:00,17.6,17.6,17.51,17.53,361333.0,11.6672,11.6672,11.6076,11.6208,361333.0
2018-07-02 09:40:00,17.52,17.52,17.38,17.4,374595.0,11.6142,11.6142,11.5214,11.5346,374595.0
2018-07-02 09:50:00,17.39,17.48,17.38,17.46,221740.0,11.528,11.5877,11.5214,11.5744,221740.0
2018-07-02 10:00:00,17.46,17.57,17.46,17.47,207825.0,11.5744,11.6473,11.5744,11.581,207825.0
2018-07-02 10:10:00,17.48,17.51,17.45,17.49,172441.0,11.5877,11.6076,11.5678,11.5943,172441.0
2018-07-02 10:20:00,17.49,17.55,17.48,17.53,119805.0,11.5943,11.6341,11.5877,11.6208,119805.0
2018-07-02 10:30:00,17.53,17.55,17.48,17.52,139670.0,11.6208,11.6341,11.5877,11.6142,139670.0
2018-07-02 10:40:00,17.52,17.52,17.42,17.43,137831.0,11.6142,11.6142,11.5479,11.5545,137831.0
2018-07-02 10:50:00,17.44,17.47,17.42,17.47,172529.0,11.5612,11.581,11.5479,11.581,172529.0
2018-07-02 11:00:00,17.47,17.51,17.46,17.48,112011.0,11.581,11.6076,11.5744,11.5877,112011.0
2018-07-02 11:10:00,17.48,17.5,17.45,17.46,81749.0,11.5877,11.6009,11.5678,11.5744,81749.0
2018-07-02 11:20:00,17.45,17.48,17.42,17.42,156747.0,11.5678,11.5877,11.5479,11.5479,156747.0
2018-07-02 11:30:00,17.42,17.43,17.39,17.39,154040.0,11.5479,11.5545,11.528,11.528,154040.0
2018-07-02 11:40:00,17.39,17.43,17.39,17.41,97082.0,11.528,11.5545,11.528,11.5413,97082.0
2018-07-02 11:50:00,17.41,17.42,17.4,17.41,64289.0,11.5413,11.5479,11.5346,11.5413,64289.0
2018-07-02 12:00:00,17.41,17.42,17.38,17.39,130971.0,11.5413,11.5479,11.5214,11.528,130971.0
2018-07-02 12:10:00,17.39,17.4,17.36,17.37,154153.0,11.528,11.5346,11.5081,11.5148,154153.0
2018-07-02 12:20:00,17.37,17.38,17.34,17.38,221895.0,11.5148,11.5214,11.4949,11.5214,221895.0
2018-07-02 12:30:00,17.38,17.4,17.36,17.4,89479.0,11.5214,11.5346,11.5081,11.5346,89479.0
2018-07-02 12:40:00,17.4,17.42,17.39,17.4,85477.0,11.5346,11.5479,11.528,11.5346,85477.0
2018-07-02 12:50:00,17.41,17.42,17.39,17.4,75549.0,11.5413,11.5479,11.528,11.5346,75549.0
2018-07-02 13:00:00,17.4,17.41,17.36,17.38,101232.0,11.5346,11.5413,11.5081,11.5214,101232.0
2018-07-02 13:10:00,17.37,17.37,17.34,17.37,411931.0,11.5148,11.5148,11.4949,11.5148,411931.0
2018-07-02 13:20:00,17.36,17.37,17.33,17.34,148927.0,11.5081,11.5148,11.4882,11.4949,148927.0
2018-07-02 13:30:00,17.34,17.36,17.32,17.35,101977.0,11.4949,11.5081,11.4816,11.5015,101977.0
2018-07-02 13:40:00,17.34,17.38,17.34,17.37,85541.0,11.4949,11.5214,11.4949,11.5148,85541.0
2018-07-02 13:50:00,17.37,17.39,17.36,17.36,51304.0,11.5148,11.528,11.5081,11.5081,51304.0
2018-07-02 14:00:00,17.37,17.37,17.34,17.35,165077.0,11.5148,11.5148,11.4949,11.5015,165077.0
2018-07-02 14:10:00,17.35,17.42,17.34,17.41,181513.0,11.5015,11.5479,11.4949,11.5413,181513.0
2018-07-02 14:20:00,17.41,17.42,17.4,17.42,83504.0,11.5413,11.5479,11.5346,11.5479,83504.0
2018-07-02 14:30:00,17.41,17.43,17.39,17.41,101178.0,11.5413,11.5545,11.528,11.5413,101178.0
2018-07-02 14:40:00,17.4,17.42,17.4,17.41,47657.0,11.5346,11.5479,11.5346,11.5413,47657.0
2018-07-02 14:50:00,17.41,17.42,17.4,17.41,61532.0,11.5413,11.5479,11.5346,11.5413,61532.0
2018-07-02 15:00:00,17.41,17.43,17.39,17.39,101116.0,11.5413,11.5545,11.528,11.528,101116.0
2018-07-02 15:10:00,17.4,17.43,17.4,17.42,108445.0,11.5346,11.5545,11.5346,11.5479,108445.0
2018-07-02 15:20:00,17.43,17.44,17.4,17.44,139534.0,11.5545,11.5612,11.5346,11.5612,139534.0
2018-07-02 15:30:00,17.43,17.44,17.41,17.44,117425.0,11.5545,11.5612,11.5413,11.5612,117425.0
2018-07-02 15:40:00,17.44,17.48,17.43,17.48,516651.0,11.5612,11.5877,11.5545,11.5877,516651.0
2018-07-02 15:50:00,17.48,17.49,17.43,17.44,621118.0,11.5877,11.5943,11.5545,11.5612,621118.0
2018-07-03 09:30:00,17.59,17.71,17.56,17.66,316970.0,11.6606,11.7401,11.6407,11.707,316970.0
2018-07-03 09:40:00,17.66,17.71,17.64,17.67,279793.0,11.707,11.7401,11.6937,11.7136,279793.0
2018-07-03 09:50:00,17.67,17.74,17.67,17.68,295169.0,11.7136,11.76,11.7136,11.7203,295169.0
2018-07-03 10:00:00,17.68,17.75,17.67,17.72,204314.0,11.7203,11.7667,11.7136,11.7468,204314.0
2018-07-03 10:10:00,17.72,17.73,17.65,17.7,165179.0,11.7468,11.7534,11.7004,11.7335,165179.0
2018-07-03 10:20:00,17.71,17.74,17.67,17.68,483459.0,11.7401,11.76,11.7136,11.7203,483459.0
2018-07-03 10:30:00,17.69,17.7,17.67,17.7,148368.0,11.7269,11.7335,11.7136,11.7335,148368.0
2018-07-03 10:40:00,17.69,17.7,17.66,17.68,317946.0,11.7269,11.7335,11.707,11.7203,317946.0
2018-07-03 10:50:00,17.68,17.68,17.61,17.63,204972.0,11.7203,11.7203,11.6739,11.6871,204972.0
2018-07-03 11:00:00,17.63,17.66,17.62,17.65,124228.0,11.6871,11.707,11.6805,11.7004,124228.0
2018-07-03 11:10:00,17.65,17.66,17.63,17.64,157345.0,11.7004,11.707,11.6871,11.6937,157345.0
2018-07-03 11:20:00,17.64,17.66,17.62,17.63,273071.0,11.6937,11.707,11.6805,11.6871,273071.0
2018-07-03 11:30:00,17.63,17.64,17.6,17.61,103412.0,11.6871,11.6937,11.6672,11.6739,103412.0
2018-07-03 11:40:00,17.61,17.68,17.61,17.68,125085.0,11.6739,11.7203,11.6739,11.7203,125085.0
2018-07-03 11:50:00,17.67,17.68,17.64,17.66,132474.0,11.7136,11.7203,11.6937,11.707,132474.0
2018-07-03 12:00:00,17.66,17.67,17.63,17.66,122624.0,11.707,11.7136,11.6871,11.707,122624.0
2018-07-03 12:10:00,17.66,17.67,17.64,17.66,291571.0,11.707,11.7136,11.6937,11.707,291571.0
2018-07-03 12:20:00,17.66,17.67,17.64,17.66,133674.0,11.707,11.7136,11.6937,11.707,133674.0
2018-07-03 12:30:00,17.66,17.66,17.63,17.65,195318.0,11.707,11.707,11.6871,11.7004,195318.0
2018-07-03 12:40:00,17.65,17.66,17.63,17.64,174153.0,11.7004,11.707,11.6871,11.6937,174153.0
2018-07-03 12:50:00,17.64,17.69,17.62,17.69,565967.0,11.6937,11.7269,11.6805,11.7269,565967.0
2018-07-05 09:30:00,17.76,17.82,17.67,17.68,378047.0,11.7733,11.8131,11.7136,11.7203,378047.0
2018-07-05 09:40:00,17.67,17.71,17.63,17.7,345739.0,11.7136,11.7401,11.6871,11.7335,345739.0
2018-07-05 09:50:00,17.7,17.73,17.69,17.73,223252.0,11.7335,11.7534,11.7269,11.7534,223252.0
2018-07-05 10:00:00,17.73,17.77,17.73,17.77,226369.0,11.7534,11.7799,11.7534,11.7799,226369.0
2018-07-05 10:10:00,17.77,17.8,17.75,17.79,211619.0,11.7799,11.7998,11.7667,11.7932,211619.0
2018-07-05 10:20:00,17.79,17.81,17.74,17.75,357457.0,11.7932,11.8064,11.76,11.7667,357457.0
2018-07-05 10:30:00,17.75,17.75,17.69,17.72,187787.0,11.7667,11.7667,11.7269,11.7468,187787.0
2018-07-05 10:40:00,17.72,17.77,17.71,17.75,107822.0,11.7468,11.7799,11.7401,11.7667,107822.0
2018-07-05 10:50:00,17.75,17.76,17.7,17.7,108091.0,11.7667,11.7733,11.7335,11.7335,108091.0
2018-07-05 11:00:00,17.7,17.7,17.64,17.67,233176.0,11.7335,11.7335,11.6937,11.7136,233176.0
2018-07-05 11:10:00,17.67,17.7,17.64,17.66,100754.0,11.7136,11.7335,11.6937,11.707,100754.0
2018-07-05 11:20:00,17.67,17.71,17.67,17.7,107983.0,11.7136,11.7401,11.7136,11.7335,107983.0
2018-07-05 11:30:00,17.7,17.74,17.69,17.73,144536.0,11.7335,11.76,11.7269,11.7534,144536.0
2018-07-05 11:40:00,17.73,17.74,17.7,17.71,71079.0,11.7534,11.76,11.7335,11.7401,71079.0
2018-07-05 11:50:00,17.71,17.73,17.7,17.71,147621.0,11.7401,11.7534,11.7335,11.7401,147621.0
2018-07-05 12:00:00,17.71,17.72,17.69,17.71,224578.0,11.7401,11.7468,11.7269,11.7401,224578.0
2018-07-05 12:10:00,17.71,17.71,17.67,17.7,75289.0,11.7401,11.7401,11.7136,11.7335,75289.0
2018-07-05 12:20:00,17.7,17.72,17.67,17.67,102011.0,11.7335,11.7468,11.7136,11.7136,102011.0
2018-07-05 12:30:00,17.67,17.69,17.66,17.68,81275.0,11.7136,11.7269,11.707,11.7203,81275.0
2018-07-05 12:40:00,17.68,17.7,17.67,17.7,56776.0,11.7203,11.7335,11.7136,11.7335,56776.0
2018-07-05 12:50:00,17.7,17.7,17.68,17.69,91930.0,11.7335,11.7335,11.7203,11.7269,91930.0
2018-07-05 13:00:00,17.69,17.71,17.68,17.7,143275.0,11.7269,11.7401,11.7203,11.7335,143275.0
2018-07-05 13:10:00,17.7,17.71,17.68,17.69,127204.0,11.7335,11.7401,11.7203,11.7269,127204.0
2018-07-05 13:20:00,17.69,17.7,17.67,17.68,178130.0,11.7269,11.7335,11.7136,11.7203,178130.0
2018-07-05 13:30:00,17.69,17.7,17.68,17.69,92128.0,11.7269,11.7335,11.7203,11.7269,92128.0
2018-07-05 13:40:00,17.69,17.7,17.67,17.68,132779.0,11.7269,11.7335,11.7136,11.7203,132779.0
2018-07-05 13:50:00,17.68,17.68,17.63,17.64,246239.0,11.7203,11.7203,11.6871,11.6937,246239.0
2018-07-05 14:00:00,17.63,17.68,17.63,17.66,175244.0,11.6871,11.7203,11.6871,11.707,175244.0
2018-07-05 14:10:00,17.66,17.67,17.62,17.66,222983.0,11.707,11.7136,11.6805,11.707,222983.0
2018-07-05 14:20:00,17.65,17.68,17.64,17.66,84920.0,11.7004,11.7203,11.6937,11.707,84920.0
2018-07-05 14:30:00,17.66,17.67,17.64,17.64,64054.0,11.707,11.7136,11.6937,11.6937,64054.0
2018-07-05 14:40:00,17.64,17.66,17.63,17.64,80304.0,11.6937,11.707,11.6871,11.6937,80304.0
2018-07-05 14:50:00,17.64,17.66,17.63,17.64,77378.0,11.6937,11.707,11.6871,11.6937,77378.0
2018-07-05 15:00:00,17.64,17.65,17.61,17.63,261786.0,11.6937,11.7004,11.6739,11.6871,261786.0
2018-07-05 15:10:00,17.63,17.64,17.61,17.61,94185.0,11.6871,11.6937,11.6739,11.6739,94185.0
2018-07-05 15:20:00,17.61,17.63,17.59,17.61,166831.0,11.6739,11.6871,11.6606,11.6739,166831.0
2018-07-05 15:30:00,17.61,17.64,17.6,17.62,193403.0,11.6739,11.6937,11.6672,11.6805,193403.0
2018-07-05 15:40:00,17.62,17.63,17.6,17.6,206485.0,11.6805,11.6871,11.6672,11.6672,206485.0
2018-07-05 15:50:00,17.6,17.63,17.58,17.59,582683.0,11.6672,11.6871,11.654,11.6606,582683.0
2018-07-06 09:30:00,17.6,17.72,17.6,17.69,400116.0,11.6672,11.7468,11.6672,11.7269,400116.0
2018-07-06 09:40:00,17.69,17.72,17.67,17.7,151958.0,11.7269,11.7468,11.7136,11.7335,151958.0
2018-07-06 09:50:00,17.7,17.78,17.68,17.78,159443.0,11.7335,11.7865,11.7203,11.7865,159443.0
2018-07-06 10:00:00,17.78,17.8,17.74,17.77,387382.0,11.7865,11.7998,11.76,11.7799,387382.0
2018-07-06 10:10:00,17.76,17.83,17.76,17.82,168439.0,11.7733,11.8197,11.7733,11.8131,168439.0
2018-07-06 10:20:00,17.82,17.83,17.8,17.83,161693.0,11.8131,11.8197,11.7998,11.8197,161693.0
2018-07-06 10:30:00,17.83,17.86,17.8,17.86,285139.0,11.8197,11.8396,11.7998,11.8396,285139.0
2018-07-06 10:40:00,17.86,17.88,17.84,17.87,134995.0,11.8396,11.8528,11.8263,11.8462,134995.0
2018-07-06 10:50:00,17.87,17.87,17.84,17.86,185907.0,11.8462,11.8462,11.8263,11.8396,185907.0
2018-07-06 11:00:00,17.86,17.86,17.79,17.83,175945.0,11.8396,11.8396,11.7932,11.8197,175945.0
2018-07-06 11:10:00,17.83,17.86,17.83,17.85,96112.0,11.8197,11.8396,11.8197,11.833,96112.0
2018-07-06 11:20:00,17.84,17.88,17.83,17.87,155740.0,11.8263,11.8528,11.8197,11.8462,155740.0
2018-07-06 11:30:00,17.87,17.92,17.87,17.9,246409.0,11.8462,11.8794,11.8462,11.8661,246409.0
2018-07-06 11:40:00,17.89,17.91,17.87,17.9,151126.0,11.8595,11.8727,11.8462,11.8661,151126.0
2018-07-06 11:50:00,17.89,17.92,17.87,17.92,152774.0,11.8595,11.8794,11.8462,11.8794,152774.0
2018-07-06 12:00:00,17.91,17.94,17.9,17.94,125202.0,11.8727,11.8926,11.8661,11.8926,125202.0
2018-07-06 12:10:00,17.94,17.97,17.92,17.97,318951.0,11.8926,11.9125,11.8794,11.9125,318951.0
2018-07-06 12:20:00,17.97,17.97,17.93,17.94,162341.0,11.9125,11.9125,11.886,11.8926,162341.0
2018-07-06 12:30:00,17.94,17.94,17.89,17.89,152328.0,11.8926,11.8926,11.8595,11.8595,152328.0
2018-07-06 12:40:00,17.89,17.92,17.88,17.9,101435.0,11.8595,11.8794,11.8528,11.8661,101435.0
2018-07-06 12:50:00,17.9,17.91,17.88,17.88,106837.0,11.8661,11.8727,11.8528,11.8528,106837.0
2018-07-06 13:00:00,17.89,17.89,17.87,17.88,89379.0,11.8595,11.8595,11.8462,11.8528,89379.0
2018-07-06 13:10:00,17.89,17.9,17.88,17.9,46643.0,11.8595,11.8661,11.8528,11.8661,46643.0
2018-07-06 13:20:00,17.9,17.91,17.9,17.9,48377.0,11.8661,11.8727,11.8661,11.8661,48377.0
2018-07-06 13:30:00,17.91,17.91,17.9,17.91,43555.0,11.8727,11.8727,11.8661,11.8727,43555.0
2018-07-06 13:40:00,17.9,17.91,17.9,17.91,79398.0,11.8661,11.8727,11.8661,11.8727,79398.0
2018-07-06 13:50:00,17.91,17.92,17.89,17.91,131151.0,11.8727,11.8794,11.8595,11.8727,131151.0
2018-07-06 14:00:00,17.91,17.93,17.9,17.91,177203.0,11.8727,11.886,11.8661,11.8727,177203.0
2018-07-06 14:10:00,17.91,17.92,17.9,17.91,78504.0,11.8727,11.8794,11.8661,11.8727,78504.0
2018-07-06 14:20:00,17.91,17.94,17.9,17.94,136540.0,11.8727,11.8926,11.8661,11.8926,136540.0
2018-07-06 14:30:00,17.94,17.94,17.92,17.92,95725.0,11.8926,11.8926,11.8794,11.8794,95725.0
2018-07-06 14:40:00,17.93,17.93,17.91,17.92,71374.0,11.886,11.886,11.8727,11.8794,71374.0
2018-07-06 14:50:00,17.93,17.94,17.92,17.94,64317.0,11.886,11.8926,11.8794,11.8926,64317.0
2018-07-06 15:00:00,17.94,17.95,17.93,17.95,98627.0,11.8926,11.8992,11.886,11.8992,98627.0
2018-07-06 15:10:00,17.95,17.96,17.94,17.96,130994.0,11.8992,11.9059,11.8926,11.9059,130994.0
2018-07-06 15:20:00,17.95,17.97,17.93,17.96,230217.0,11.8992,11.9125,11.886,11.9059,230217.0
2018-07-06 15:30:00,17.96,17.98,17.94,17.96,602754.0,11.9059,11.9191,11.8926,11.9059,602754.0
2018-07-06 15:40:00,17.96,17.97,17.9,17.92,610053.0,11.9059,11.9125,11.8661,11.8794,610053.0
2018-07-06 15:50:00,17.91,17.93,17.91,17.92,874643.0,11.8727,11.886,11.8727,11.8794,874643.0
2018-07-09 09:30:00,17.99,18.0,17.93,17.96,433305.0,11.9258,11.9324,11.886,11.9059,433305.0
2018-07-09 09:40:00,17.95,18.0,17.95,17.98,169983.0,11.8992,11.9324,11.8992,11.9191,169983.0
2018-07-09 09:50:00,17.98,17.99,17.95,17.98,219157.0,11.9191,11.9258,11.8992,11.9191,219157.0
2018-07-09 10:00:00,17.98,17.99,17.95,17.98,114565.0,11.9191,11.9258,11.8992,11.9191,114565.0
2018-07-09 10:10:00,17.98,18.02,17.97,18.02,229090.0,11.9191,11.9456,11.9125,11.9456,229090.0
2018-07-09 10:20:00,18.02,18.03,17.97,18.01,392762.0,11.9456,11.9523,11.9125,11.939,392762.0
2018-07-09 10:30:00,18.01,18.03,17.99,18.0,169441.0,11.939,11.9523,11.9258,11.9324,169441.0
2018-07-09 10:40:00,18.0,18.06,17.99,18.05,318737.0,11.9324,11.9722,11.9258,11.9655,318737.0
2018-07-09 10:50:00,18.06,18.08,18.0,18.05,225122.0,11.9722,11.9854,11.9324,11.9655,225122.0
2018-07-09 11:00:00,18.05,18.08,18.03,18.05,168365.0,11.9655,11.9854,11.9523,11.9655,168365.0
2018-07-09 11:10:00,18.05,18.08,18.05,18.05,103358.0,11.9655,11.9854,11.9655,11.9655,103358.0
2018-07-09 11:20:00,18.06,18.06,17.99,17.99,323667.0,11.9722,11.9722,11.9258,11.9258,323667.0
2018-07-09 11:30:00,17.99,18.03,17.99,18.02,209269.0,11.9258,11.9523,11.9258,11.9456,209269.0
2018-07-09 11:40:00,18.02,18.02,17.98,17.98,129911.0,11.9456,11.9456,11.9191,11.9191,129911.0
2018-07-09 11:50:00,17.99,18.01,17.96,17.99,184075.0,11.9258,11.939,11.9059,11.9258,184075.0
2018-07-09 12:00:00,17.99,18.03,17.98,18.02,159372.0,11.9258,11.9523,11.9191,11.9456,159372.0
2018-07-09 12:10:00,18.02,18.02,18.0,18.02,132455.0,11.9456,11.9456,11.9324,11.9456,132455.0
2018-07-09 12:20:00,18.02,18.02,17.99,18.0,132658.0,11.9456,11.9456,11.9258,11.9324,132658.0
2018-07-09 12:30:00,18.0,18.01,17.98,18.0,88569.0,11.9324,11.939,11.9191,11.9324,88569.0
2018-07-09 12:40:00,18.0,18.03,17.98,18.03,197190.0,11.9324,11.9523,11.9191,11.9523,197190.0
2018-07-09 12:50:00,18.02,18.04,18.01,18.04,116238.0,11.9456,11.9589,11.939,11.9589,116238.0
2018-07-09 13:00:00,18.04,18.06,18.03,18.05,103864.0,11.9589,11.9722,11.9523,11.9655,103864.0
2018-07-09 13:10:00,18.05,18.07,18.04,18.07,173798.0,11.9655,11.9788,11.9589,11.9788,173798.0
2018-07-09 13:20:00,18.07,18.08,18.05,18.06,122396.0,11.9788,11.9854,11.9655,11.9722,122396.0
2018-07-09 13:30:00,18.06,18.07,18.04,18.05,124590.0,11.9722,11.9788,11.9589,11.9655,124590.0
2018-07-09 13:40:00,18.05,18.07,18.05,18.07,70361.0,11.9655,11.9788,11.9655,11.9788,70361.0
2018-07-09 13:50:00,18.06,18.1,18.06,18.1,120704.0,11.9722,11.9987,11.9722,11.9987,120704.0
2018-07-09 14:00:00,18.1,18.12,18.09,18.11,190052.0,11.9987,12.0119,11.992,12.0053,190052.0
2018-07-09 14:10:00,18.1,18.12,18.09,18.12,78908.0,11.9987,12.0119,11.992,12.0119,78908.0
2018-07-09 14:20:00,18.12,18.14,18.11,18.14,186219.0,12.0119,12.0252,12.0053,12.0252,186219.0
2018-07-09 14:30:00,18.14,18.14,18.1,18.12,188778.0,12.0252,12.0252,11.9987,12.0119,188778.0
2018-07-09 14:40:00,18.12,18.15,18.1,18.14,226191.0,12.0119,12.0318,11.9987,12.0252,226191.0
2018-07-09 14:50:00,18.14,18.14,18.1,18.12,142325.0,12.0252,12.0252,11.9987,12.0119,142325.0
2018-07-09 15:00:00,18.12,18.12,18.11,18.12,51623.0,12.0119,12.0119,12.0053,12.0119,51623.0
2018-07-09 15:10:00,18.12,18.13,18.09,18.1,168139.0,12.0119,12.0186,11.992,11.9987,168139.0
2018-07-09 15:20:00,18.11,18.11,18.09,18.1,108369.0,12.0053,12.0053,11.992,11.9987,108369.0
2018-07-09 15:30:00,18.09,18.1,18.07,18.09,209995.0,11.992,11.9987,11.9788,11.992,209995.0
2018-07-09 15:40:00,18.09,18.09,18.06,18.07,315312.0,11.992,11.992,11.9722,11.9788,315312.0
2018-07-09 15:50:00,18.08,18.1,18.07,18.09,793173.0,11.9854,11.9987,11.9788,11.992,793173.0
2018-07-10 09:30:00,18.15,18.2,18.07,18.15,638436.0,12.0318,12.065,11.9788,12.0318,638436.0
2018-07-10 09:40:00,18.16,18.24,18.12,18.19,448116.0,12.0385,12.0915,12.0119,12.0583,448116.0
2018-07-10 09:50:00,18.19,18.24,18.15,18.24,214302.0,12.0583,12.0915,12.0318,12.0915,214302.0
2018-07-10 10:00:00,18.23,18.24,18.19,18.2,245942.0,12.0849,12.0915,12.0583,12.065,245942.0
2018-07-10 10:10:00,18.21,18.23,18.19,18.22,157641.0,12.0716,12.0849,12.0583,12.0782,157641.0
2018-07-10 10:20:00,18.22,18.22,18.16,18.17,147888.0,12.0782,12.0782,12.0385,12.0451,147888.0
2018-07-10 10:30:00,18.17,18.19,18.15,18.18,139623.0,12.0451,12.0583,12.0318,12.0517,139623.0
2018-07-10 10:40:00,18.17,18.19,18.15,18.16,124711.0,12.0451,12.0583,12.0318,12.0385,124711.0
2018-07-10 10:50:00,18.16,18.18,18.14,18.16,103044.0,12.0385,12.0517,12.0252,12.0385,103044.0
2018-07-10 11:00:00,18.16,18.19,18.16,18.18,114440.0,12.0385,12.0583,12.0385,12.0517,114440.0
2018-07-10 11:10:00,18.18,18.19,18.16,18.18,102339.0,12.0517,12.0583,12.0385,12.0517,102339.0
2018-07-10 11:20:00,18.18,18.18,18.14,18.14,139009.0,12.0517,12.0517,12.0252,12.0252,139009.0
2018-07-10 11:30:00,18.14,18.16,18.13,18.14,110994.0,12.0252,12.0385,12.0186,12.0252,110994.0
2018-07-10 11:40:00,18.14,18.16,18.13,18.16,105666.0,12.0252,12.0385,12.0186,12.0385,105666.0
2018-07-10 11:50:00,18.16,18.16,18.12,18.15,132982.0,12.0385,12.0385,12.0119,12.0318,132982.0
2018-07-10 12:00:00,18.14,18.15,18.12,18.15,147085.0,12.0252,12.0318,12.0119,12.0318,147085.0
2018-07-10 12:10:00,18.15,18.16,18.14,18.16,65670.0,12.0318,12.0385,12.0252,12.0385,65670.0
2018-07-10 12:20:00,18.16,18.17,18.15,18.16,122703.0,12.0385,12.0451,12.0318,12.0385,122703.0
2018-07-10 12:30:00,18.17,18.17,18.15,18.16,104215.0,12.0451,12.0451,12.0318,12.0385,104215.0
2018-07-10 12:40:00,18.16,18.17,18.14,18.16,195280.0,12.0385,12.0451,12.0252,12.0385,195280.0
2018-07-10 12:50:00,18.16,18.18,18.14,18.18,187471.0,12.0385,12.0517,12.0252,12.0517,187471.0
2018-07-10 13:00:00,18.18,18.19,18.17,18.18,111044.0,12.0517,12.0583,12.0451,12.0517,111044.0
2018-07-10 13:10:00,18.17,18.19,18.16,18.18,163032.0,12.0451,12.0583,12.0385,12.0517,163032.0
2018-07-10 13:20:00,18.18,18.2,18.16,18.2,86288.0,12.0517,12.065,12.0385,12.065,86288.0
2018-07-10 13:30:00,18.2,18.22,18.18,18.22,118297.0,12.065,12.0782,12.0517,12.0782,118297.0
2018-07-10 13:40:00,18.22,18.23,18.2,18.21,142703.0,12.0782,12.0849,12.065,12.0716,142703.0
2018-07-10 13:50:00,18.21,18.24,18.2,18.22,160269.0,12.0716,12.0915,12.065,12.0782,160269.0
2018-07-10 14:00:00,18.23,18.24,18.21,18.23,126700.0,12.0849,12.0915,12.0716,12.0849,126700.0
2018-07-10 14:10:00,18.23,18.24,18.22,18.23,152572.0,12.0849,12.0915,12.0782,12.0849,152572.0
2018-07-10 14:20:00,18.23,18.25,18.22,18.22,207672.0,12.0849,12.0981,12.0782,12.0782,207672.0
2018-07-10 14:30:00,18.22,18.23,18.21,18.21,95383.0,12.0782,12.0849,12.0716,12.0716,95383.0
2018-07-10 14:40:00,18.21,18.22,18.2,18.21,133309.0,12.0716,12.0782,12.065,12.0716,133309.0
2018-07-10 14:50:00,18.21,18.21,18.19,18.2,120221.0,12.0716,12.0716,12.0583,12.065,120221.0
2018-07-10 15:00:00,18.2,18.22,18.18,18.21,258762.0,12.065,12.0782,12.0517,12.0716,258762.0
2018-07-10 15:10:00,18.21,18.22,18.18,18.22,426027.0,12.0716,12.0782,12.0517,12.0782,426027.0
2018-07-10 15:20:00,18.21,18.23,18.2,18.21,179065.0,12.0716,12.0849,12.065,12.0716,179065.0
2018-07-10 15:30:00,18.21,18.23,18.2,18.23,135605.0,12.0716,12.0849,12.065,12.0849,135605.0
2018-07-10 15:40:00,18.23,18.24,18.21,18.23,244056.0,12.0849,12.0915,12.0716,12.0849,244056.0
2018-07-10 15:50:00,18.23,18.24,18.21,18.22,947316.0,12.0849,12.0915,12.0716,12.0782,947316.0
2018-07-11 09:30:00,18.05,18.16,18.01,18.11,403529.0,11.9655,12.0385,11.939,12.0053,403529.0
2018-07-11 09:40:00,18.11,18.19,18.06,18.09,297830.0,12.0053,12.0583,11.9722,11.992,297830.0
2018-07-11 09:50:00,18.09,18.15,18.07,18.13,171076.0,11.992,12.0318,11.9788,12.0186,171076.0
2018-07-11 10:00:00,18.13,18.14,18.1,18.13,193074.0,12.0186,12.0252,11.9987,12.0186,193074.0
2018-07-11 10:10:00,18.12,18.14,18.11,18.14,185736.0,12.0119,12.0252,12.0053,12.0252,185736.0
2018-07-11 10:20:00,18.14,18.17,18.12,18.16,187466.0,12.0252,12.0451,12.0119,12.0385,187466.0
2018-07-11 10:30:00,18.16,18.25,18.14,18.14,282184.0,12.0385,12.0981,12.0252,12.0252,282184.0
2018-07-11 10:40:00,18.14,18.16,18.1,18.1,153739.0,12.0252,12.0385,11.9987,11.9987,153739.0
2018-07-11 10:50:00,18.11,18.12,18.07,18.11,194908.0,12.0053,12.0119,11.9788,12.0053,194908.0
2018-07-11 11:00:00,18.11,18.12,18.1,18.12,121557.0,12.0053,12.0119,11.9987,12.0119,121557.0
2018-07-11 11:10:00,18.12,18.13,18.1,18.11,208579.0,12.0119,12.0186,11.9987,12.0053,208579.0
2018-07-11 11:20:00,18.11,18.11,18.06,18.07,150748.0,12.0053,12.0053,11.9722,11.9788,150748.0
2018-07-11 11:30:00,18.06,18.08,18.04,18.06,103909.0,11.9722,11.9854,11.9589,11.9722,103909.0
2018-07-11 11:40:00,18.05,18.06,18.03,18.05,153965.0,11.9655,11.9722,11.9523,11.9655,153965.0
2018-07-11 11:50:00,18.05,18.07,18.04,18.04,114470.0,11.9655,11.9788,11.9589,11.9589,114470.0
2018-07-11 12:00:00,18.04,18.05,18.02,18.04,163255.0,11.9589,11.9655,11.9456,11.9589,163255.0
2018-07-11 12:10:00,18.04,18.07,18.03,18.05,103853.0,11.9589,11.9788,11.9523,11.9655,103853.0
2018-07-11 12:20:00,18.05,18.06,18.03,18.03,86364.0,11.9655,11.9722,11.9523,11.9523,86364.0
2018-07-11 12:30:00,18.04,18.07,18.03,18.05,79902.0,11.9589,11.9788,11.9523,11.9655,79902.0
2018-07-11 12:40:00,18.05,18.06,18.04,18.04,82305.0,11.9655,11.9722,11.9589,11.9589,82305.0
2018-07-11 12:50:00,18.05,18.05,17.97,17.98,214669.0,11.9655,11.9655,11.9125,11.9191,214669.0
2018-07-11 13:00:00,17.98,17.99,17.95,17.95,205107.0,11.9191,11.9258,11.8992,11.8992,205107.0
2018-07-11 13:10:00,17.96,17.96,17.93,17.95,164561.0,11.9059,11.9059,11.886,11.8992,164561.0
2018-07-11 13:20:00,17.94,17.96,17.93,17.93,136991.0,11.8926,11.9059,11.886,11.886,136991.0
2018-07-11 13:30:00,17.94,17.97,17.93,17.94,135898.0,11.8926,11.9125,11.886,11.8926,135898.0
2018-07-11 13:40:00,17.94,17.95,17.91,17.91,181942.0,11.8926,11.8992,11.8727,11.8727,181942.0
2018-07-11 13:50:00,17.91,17.92,17.85,17.85,361905.0,11.8727,11.8794,11.833,11.833,361905.0
2018-07-11 14:00:00,17.86,17.86,17.81,17.81,286975.0,11.8396,11.8396,11.8064,11.8064,286975.0
2018-07-11 14:10:00,17.82,17.82,17.75,17.78,540093.0,11.8131,11.8131,11.7667,11.7865,540093.0
2018-07-11 14:20:00,17.78,17.88,17.77,17.87,378788.0,11.7865,11.8528,11.7799,11.8462,378788.0
2018-07-11 14:30:00,17.87,17.93,17.86,17.92,248275.0,11.8462,11.886,11.8396,11.8794,248275.0
2018-07-11 14:40:00,17.92,17.92,17.88,17.89,211594.0,11.8794,11.8794,11.8528,11.8595,211594.0
2018-07-11 14:50:00,17.89,17.92,17.88,17.91,132020.0,11.8595,11.8794,11.8528,11.8727,132020.0
2018-07-11 15:00:00,17.91,17.93,17.9,17.91,253386.0,11.8727,11.886,11.8661,11.8727,253386.0
2018-07-11 15:10:00,17.91,17.91,17.84,17.87,159498.0,11.8727,11.8727,11.8263,11.8462,159498.0
2018-07-11 15:20:00,17.86,17.88,17.84,17.85,200150.0,11.8396,11.8528,11.8263,11.833,200150.0
2018-07-11 15:30:00,17.85,17.92,17.84,17.91,328265.0,11.833,11.8794,11.8263,11.8727,328265.0
2018-07-11 15:40:00,17.9,17.94,17.88,17.93,325415.0,11.8661,11.8926,11.8528,11.886,325415.0
2018-07-11 15:50:00,17.92,17.93,17.86,17.87,1302482.0,11.8794,11.886,11.8396,11.8462,1302482.0
2018-07-12 09:30:00,17.91,17.99,17.82,17.85,711597.0,11.8727,11.9258,11.8131,11.833,711597.0
2018-07-12 09:40:00,17.85,17.86,17.77,17.86,415466.0,11.833,11.8396,11.7799,11.8396,415466.0
2018-07-12 09:50:00,17.86,17.87,17.81,17.87,204523.0,11.8396,11.8462,11.8064,11.8462,204523.0
2018-07-12 10:00:00,17.87,17.91,17.86,17.89,152839.0,11.8462,11.8727,11.8396,11.8595,152839.0
2018-07-12 10:10:00,17.9,17.92,17.86,17.86,286043.0,11.8661,11.8794,11.8396,11.8396,286043.0
2018-07-12 10:20:00,17.87,17.94,17.86,17.94,171982.0,11.8462,11.8926,11.8396,11.8926,171982.0
2018-07-12 10:30:00,17.93,17.95,17.91,17.91,184614.0,11.886,11.8992,11.8727,11.8727,184614.0
2018-07-12 10:40:00,17.91,17.92,17.82,17.83,128209.0,11.8727,11.8794,11.8131,11.8197,128209.0
2018-07-12 10:50:00,17.84,17.86,17.83,17.85,80033.0,11.8263,11.8396,11.8197,11.833,80033.0
2018-07-12 11:00:00,17.85,17.88,17.83,17.83,106788.0,11.833,11.8528,11.8197,11.8197,106788.0
2018-07-12 11:10:00,17.84,17.85,17.82,17.82,184020.0,11.8263,11.833,11.8131,11.8131,184020.0
2018-07-12 11:20:00,17.82,17.9,17.81,17.87,186190.0,11.8131,11.8661,11.8064,11.8462,186190.0
2018-07-12 11:30:00,17.87,17.89,17.86,17.87,120498.0,11.8462,11.8595,11.8396,11.8462,120498.0
2018-07-12 11:40:00,17.88,17.89,17.86,17.89,116534.0,11.8528,11.8595,11.8396,11.8595,116534.0
2018-07-12 11:50:00,17.89,17.91,17.88,17.91,98609.0,11.8595,11.8727,11.8528,11.8727,98609.0
2018-07-12 12:00:00,17.91,17.92,17.89,17.92,106514.0,11.8727,11.8794,11.8595,11.8794,106514.0
2018-07-12 12:10:00,17.92,17.94,17.9,17.92,82275.0,11.8794,11.8926,11.8661,11.8794,82275.0
2018-07-12 12:20:00,17.91,17.95,17.91,17.95,95684.0,11.8727,11.8992,11.8727,11.8992,95684.0
2018-07-12 12:30:00,17.95,17.96,17.94,17.95,79367.0,11.8992,11.9059,11.8926,11.8992,79367.0
2018-07-12 12:40:00,17.95,17.96,17.91,17.96,185660.0,11.8992,11.9059,11.8727,11.9059,185660.0
2018-07-12 12:50:00,17.95,17.99,17.95,17.99,123086.0,11.8992,11.9258,11.8992,11.9258,123086.0
2018-07-12 13:00:00,17.98,18.0,17.98,18.0,102830.0,11.9191,11.9324,11.9191,11.9324,102830.0
2018-07-12 13:10:00,18.0,18.01,17.99,18.0,104628.0,11.9324,11.939,11.9258,11.9324,104628.0
2018-07-12 13:20:00,18.0,18.0,17.95,17.98,102744.0,11.9324,11.9324,11.8992,11.9191,102744.0
2018-07-12 13:30:00,17.98,18.0,17.96,18.0,77696.0,11.9191,11.9324,11.9059,11.9324,77696.0
2018-07-12 13:40:00,18.0,18.04,17.99,18.03,137853.0,11.9324,11.9589,11.9258,11.9523,137853.0
2018-07-12 13:50:00,18.03,18.03,17.99,18.0,288592.0,11.9523,11.9523,11.9258,11.9324,288592.0
2018-07-12 14:00:00,18.0,18.02,17.99,18.0,277687.0,11.9324,11.9456,11.9258,11.9324,277687.0
2018-07-12 14:10:00,18.0,18.0,17.96,17.98,85282.0,11.9324,11.9324,11.9059,11.9191,85282.0
2018-07-12 14:20:00,17.99,18.0,17.97,17.97,122236.0,11.9258,11.9324,11.9125,11.9125,122236.0
2018-07-12 14:30:00,17.97,17.98,17.97,17.98,37259.0,11.9125,11.9191,11.9125,11.9191,37259.0
2018-07-12 14:40:00,17.98,17.98,17.97,17.98,35139.0,11.9191,11.9191,11.9125,11.9191,35139.0
2018-07-12 14:50:00,17.98,17.98,17.96,17.98,70115.0,11.9191,11.9191,11.9059,11.9191,70115.0
2018-07-12 15:00:00,17.98,18.02,17.98,18.01,95614.0,11.9191,11.9456,11.9191,11.939,95614.0
2018-07-12 15:10:00,18.01,18.04,18.0,18.04,209517.0,11.939,11.9589,11.9324,11.9589,209517.0
2018-07-12 15:20:00,18.03,18.04,18.0,18.03,153910.0,11.9523,11.9589,11.9324,11.9523,153910.0
2018-07-12 15:30:00,18.03,18.03,18.01,18.02,124603.0,11.9523,11.9523,11.939,11.9456,124603.0
2018-07-12 15:40:00,18.02,18.04,18.0,18.03,333088.0,11.9456,11.9589,11.9324,11.9523,333088.0
2018-07-12 15:50:00,18.03,18.04,18.02,18.02,426740.0,11.9523,11.9589,11.9456,11.9456,426740.0
2018-07-13 09:30:00,17.99,18.15,17.99,18.07,518628.0,11.9258,12.0318,11.9258,11.9788,518628.0
2018-07-13 09:40:00,18.06,18.1,18.0,18.09,320489.0,11.9722,11.9987,11.9324,11.992,320489.0
2018-07-13 09:50:00,18.09,18.1,17.99,18.0,303240.0,11.992,11.9987,11.9258,11.9324,303240.0
2018-07-13 10:00:00,18.0,18.02,17.93,17.95,640867.0,11.9324,11.9456,11.886,11.8992,640867.0
2018-07-13 10:10:00,17.96,17.97,17.92,17.95,144025.0,11.9059,11.9125,11.8794,11.8992,144025.0
2018-07-13 10:20:00,17.95,17.96,17.9,17.91,151996.0,11.8992,11.9059,11.8661,11.8727,151996.0
2018-07-13 10:30:00,17.91,17.96,17.91,17.96,120377.0,11.8727,11.9059,11.8727,11.9059,120377.0
2018-07-13 10:40:00,17.96,17.98,17.93,17.98,152766.0,11.9059,11.9191,11.886,11.9191,152766.0
2018-07-13 10:50:00,17.98,18.01,17.97,18.0,198250.0,11.9191,11.939,11.9125,11.9324,198250.0
2018-07-13 11:00:00,18.0,18.01,17.97,18.01,108830.0,11.9324,11.939,11.9125,11.939,108830.0
2018-07-13 11:10:00,18.01,18.02,17.99,18.0,125117.0,11.939,11.9456,11.9258,11.9324,125117.0
2018-07-13 11:20:00,18.01,18.01,17.98,17.99,76040.0,11.939,11.939,11.9191,11.9258,76040.0
2018-07-13 11:30:00,17.99,18.0,17.96,17.98,104213.0,11.9258,11.9324,11.9059,11.9191,104213.0
2018-07-13 11:40:00,17.99,18.02,17.97,17.98,186436.0,11.9258,11.9456,11.9125,11.9191,186436.0
2018-07-13 11:50:00,17.98,18.0,17.98,17.98,62994.0,11.9191,11.9324,11.9191,11.9191,62994.0
2018-07-13 12:00:00,17.98,18.0,17.98,18.0,68811.0,11.9191,11.9324,11.9191,11.9324,68811.0
2018-07-13 12:10:00,18.0,18.01,17.98,18.01,103693.0,11.9324,11.939,11.9191,11.939,103693.0
2018-07-13 12:20:00,18.01,18.01,17.97,17.98,94832.0,11.939,11.939,11.9125,11.9191,94832.0
2018-07-13 12:30:00,17.98,17.99,17.97,17.98,45770.0,11.9191,11.9258,11.9125,11.9191,45770.0
2018-07-13 12:40:00,17.98,17.98,17.96,17.96,65723.0,11.9191,11.9191,11.9059,11.9059,65723.0
2018-07-13 12:50:00,17.97,17.97,17.95,17.96,51566.0,11.9125,11.9125,11.8992,11.9059,51566.0
2018-07-13 13:00:00,17.96,17.98,17.95,17.97,107759.0,11.9059,11.9191,11.8992,11.9125,107759.0
2018-07-13 13:10:00,17.96,17.97,17.95,17.96,98391.0,11.9059,11.9125,11.8992,11.9059,98391.0
2018-07-13 13:20:00,17.96,17.96,17.94,17.96,138687.0,11.9059,11.9059,11.8926,11.9059,138687.0
2018-07-13 13:30:00,17.96,17.96,17.93,17.94,66003.0,11.9059,11.9059,11.886,11.8926,66003.0
2018-07-13 13:40:00,17.94,17.98,17.93,17.96,146451.0,11.8926,11.9191,11.886,11.9059,146451.0
2018-07-13 13:50:00,17.96,17.97,17.95,17.96,46770.0,11.9059,11.9125,11.8992,11.9059,46770.0
2018-07-13 14:00:00,17.96,17.96,17.94,17.94,77042.0,11.9059,11.9059,11.8926,11.8926,77042.0
2018-07-13 14:10:00,17.95,17.96,17.91,17.91,187869.0,11.8992,11.9059,11.8727,11.8727,187869.0
2018-07-13 14:20:00,17.91,17.94,17.9,17.92,165072.0,11.8727,11.8926,11.8661,11.8794,165072.0
2018-07-13 14:30:00,17.91,17.93,17.9,17.91,101044.0,11.8727,11.886,11.8661,11.8727,101044.0
2018-07-13 14:40:00,17.91,17.92,17.9,17.91,156157.0,11.8727,11.8794,11.8661,11.8727,156157.0
2018-07-13 14:50:00,17.9,17.93,17.9,17.91,113539.0,11.8661,11.886,11.8661,11.8727,113539.0
2018-07-13 15:00:00,17.91,17.93,17.91,17.92,98560.0,11.8727,11.886,11.8727,11.8794,98560.0
2018-07-13 15:10:00,17.91,17.93,17.9,17.91,157440.0,11.8727,11.886,11.8661,11.8727,157440.0
2018-07-13 15:20:00,17.91,17.92,17.9,17.9,175158.0,11.8727,11.8794,11.8661,11.8661,175158.0
2018-07-13 15:30:00,17.9,17.93,17.9,17.93,168894.0,11.8661,11.886,11.8661,11.886,168894.0
2018-07-13 15:40:00,17.93,17.94,17.88,17.89,384917.0,11.886,11.8926,11.8528,11.8595,384917.0
2018-07-13 15:50:00,17.89,17.91,17.87,17.9,725255.0,11.8595,11.8727,11.8462,11.8661,725255.0
2018-07-16 09:30:00,17.97,18.0,17.88,17.93,410624.0,11.9125,11.9324,11.8528,11.886,410624.0
2018-07-16 09:40:00,17.93,17.94,17.87,17.9,201141.0,11.886,11.8926,11.8462,11.8661,201141.0
2018-07-16 09:50:00,17.89,17.9,17.84,17.87,202194.0,11.8595,11.8661,11.8263,11.8462,202194.0
2018-07-16 10:00:00,17.88,17.88,17.82,17.82,123287.0,11.8528,11.8528,11.8131,11.8131,123287.0
2018-07-16 10:10:00,17.82,17.83,17.75,17.77,277674.0,11.8131,11.8197,11.7667,11.7799,277674.0
2018-07-16 10:20:00,17.76,17.79,17.73,17.75,226640.0,11.7733,11.7932,11.7534,11.7667,226640.0
2018-07-16 10:30:00,17.75,17.79,17.73,17.74,309271.0,11.7667,11.7932,11.7534,11.76,309271.0
2018-07-16 10:40:00,17.74,17.81,17.74,17.8,297632.0,11.76,11.8064,11.76,11.7998,297632.0
2018-07-16 10:50:00,17.8,17.82,17.76,17.79,281880.0,11.7998,11.8131,11.7733,11.7932,281880.0
2018-07-16 11:00:00,17.79,17.79,17.74,17.75,128121.0,11.7932,11.7932,11.76,11.7667,128121.0
2018-07-16 11:10:00,17.74,17.78,17.74,17.76,111356.0,11.76,11.7865,11.76,11.7733,111356.0
2018-07-16 11:20:00,17.75,17.79,17.75,17.79,100147.0,11.7667,11.7932,11.7667,11.7932,100147.0
2018-07-16 11:30:00,17.78,17.8,17.76,17.78,132133.0,11.7865,11.7998,11.7733,11.7865,132133.0
2018-07-16 11:40:00,17.78,17.8,17.76,17.8,161023.0,11.7865,11.7998,11.7733,11.7998,161023.0
2018-07-16 11:50:00,17.8,17.8,17.78,17.79,52968.0,11.7998,11.7998,11.7865,11.7932,52968.0
2018-07-16 12:00:00,17.79,17.81,17.78,17.8,89242.0,11.7932,11.8064,11.7865,11.7998,89242.0
2018-07-16 12:10:00,17.81,17.81,17.78,17.79,107498.0,11.8064,11.8064,11.7865,11.7932,107498.0
2018-07-16 12:20:00,17.79,17.79,17.76,17.76,68787.0,11.7932,11.7932,11.7733,11.7733,68787.0
2018-07-16 12:30:00,17.77,17.77,17.74,17.76,133731.0,11.7799,11.7799,11.76,11.7733,133731.0
2018-07-16 12:40:00,17.77,17.79,17.76,17.79,79629.0,11.7799,11.7932,11.7733,11.7932,79629.0
2018-07-16 12:50:00,17.79,17.83,17.77,17.82,223086.0,11.7932,11.8197,11.7799,11.8131,223086.0
2018-07-16 13:00:00,17.82,17.83,17.8,17.81,167042.0,11.8131,11.8197,11.7998,11.8064,167042.0
2018-07-16 13:10:00,17.8,17.81,17.79,17.81,70851.0,11.7998,11.8064,11.7932,11.8064,70851.0
2018-07-16 13:20:00,17.81,17.82,17.78,17.8,109394.0,11.8064,11.8131,11.7865,11.7998,109394.0
2018-07-16 13:30:00,17.8,17.81,17.79,17.8,83072.0,11.7998,11.8064,11.7932,11.7998,83072.0
2018-07-16 13:40:00,17.8,17.81,17.79,17.8,65790.0,11.7998,11.8064,11.7932,11.7998,65790.0
2018-07-16 13:50:00,17.79,17.81,17.78,17.79,105525.0,11.7932,11.8064,11.7865,11.7932,105525.0
2018-07-16 14:00:00,17.79,17.81,17.77,17.79,109304.0,11.7932,11.8064,11.7799,11.7932,109304.0
2018-07-16 14:10:00,17.79,17.8,17.78,17.8,70509.0,11.7932,11.7998,11.7865,11.7998,70509.0
2018-07-16 14:20:00,17.8,17.81,17.79,17.8,107957.0,11.7998,11.8064,11.7932,11.7998,107957.0
2018-07-16 14:30:00,17.8,17.8,17.78,17.79,82722.0,11.7998,11.7998,11.7865,11.7932,82722.0
2018-07-16 14:40:00,17.79,17.79,17.77,17.78,132150.0,11.7932,11.7932,11.7799,11.7865,132150.0
2018-07-16 14:50:00,17.78,17.78,17.74,17.78,254183.0,11.7865,11.7865,11.76,11.7865,254183.0
2018-07-16 15:00:00,17.78,17.8,17.77,17.78,141607.0,11.7865,11.7998,11.7799,11.7865,141607.0
2018-07-16 15:10:00,17.78,17.83,17.77,17.82,180944.0,11.7865,11.8197,11.7799,11.8131,180944.0
2018-07-16 15:20:00,17.83,17.84,17.79,17.8,173014.0,11.8197,11.8263,11.7932,11.7998,173014.0
2018-07-16 15:30:00,17.8,17.8,17.78,17.8,171710.0,11.7998,11.7998,11.7865,11.7998,171710.0
2018-07-16 15:40:00,17.8,17.8,17.77,17.78,323123.0,11.7998,11.7998,11.7799,11.7865,323123.0
2018-07-16 15:50:00,17.78,17.81,17.76,17.8,1216435.0,11.7865,11.8064,11.7733,11.7998,1216435.0
2018-07-17 09:30:00,17.71,17.77,17.6,17.64,812705.0,11.7401,11.7799,11.6672,11.6937,812705.0
2018-07-17 09:40:00,17.64,17.66,17.55,17.62,422146.0,11.6937,11.707,11.6341,11.6805,422146.0
2018-07-17 09:50:00,17.62,17.68,17.59,17.64,573324.0,11.6805,11.7203,11.6606,11.6937,573324.0
2018-07-17 10:00:00,17.64,17.69,17.63,17.65,237924.0,11.6937,11.7269,11.6871,11.7004,237924.0
2018-07-17 10:10:00,17.65,17.73,17.65,17.73,252505.0,11.7004,11.7534,11.7004,11.7534,252505.0
2018-07-17 10:20:00,17.72,17.74,17.67,17.73,313591.0,11.7468,11.76,11.7136,11.7534,313591.0
2018-07-17 10:30:00,17.73,17.75,17.68,17.7,576562.0,11.7534,11.7667,11.7203,11.7335,576562.0
2018-07-17 10:40:00,17.7,17.73,17.64,17.65,195924.0,11.7335,11.7534,11.6937,11.7004,195924.0
2018-07-17 10:50:00,17.65,17.67,17.64,17.66,160899.0,11.7004,11.7136,11.6937,11.707,160899.0
2018-07-17 11:00:00,17.66,17.72,17.65,17.71,968451.0,11.707,11.7468,11.7004,11.7401,968451.0
2018-07-17 11:10:00,17.7,17.76,17.69,17.73,391724.0,11.7335,11.7733,11.7269,11.7534,391724.0
2018-07-17 11:20:00,17.73,17.75,17.71,17.73,173200.0,11.7534,11.7667,11.7401,11.7534,173200.0
2018-07-17 11:30:00,17.72,17.74,17.7,17.7,79067.0,11.7468,11.76,11.7335,11.7335,79067.0
2018-07-17 11:40:00,17.71,17.73,17.69,17.72,95693.0,11.7401,11.7534,11.7269,11.7468,95693.0
2018-07-17 11:50:00,17.71,17.73,17.69,17.71,76007.0,11.7401,11.7534,11.7269,11.7401,76007.0
2018-07-17 12:00:00,17.71,17.73,17.69,17.71,379421.0,11.7401,11.7534,11.7269,11.7401,379421.0
2018-07-17 12:10:00,17.71,17.74,17.68,17.72,122340.0,11.7401,11.76,11.7203,11.7468,122340.0
2018-07-17 12:20:00,17.73,17.74,17.72,17.72,220826.0,11.7534,11.76,11.7468,11.7468,220826.0
2018-07-17 12:30:00,17.72,17.73,17.7,17.71,84708.0,11.7468,11.7534,11.7335,11.7401,84708.0
2018-07-17 12:40:00,17.71,17.75,17.71,17.74,109969.0,11.7401,11.7667,11.7401,11.76,109969.0
2018-07-17 12:50:00,17.73,17.77,17.73,17.76,185444.0,11.7534,11.7799,11.7534,11.7733,185444.0
2018-07-17 13:00:00,17.76,17.77,17.7,17.71,103343.0,11.7733,11.7799,11.7335,11.7401,103343.0
2018-07-17 13:10:00,17.7,17.74,17.7,17.73,117846.0,11.7335,11.76,11.7335,11.7534,117846.0
2018-07-17 13:20:00,17.73,17.75,17.72,17.73,98403.0,11.7534,11.7667,11.7468,11.7534,98403.0
2018-07-17 13:30:00,17.73,17.77,17.73,17.77,111425.0,11.7534,11.7799,11.7534,11.7799,111425.0
2018-07-17 13:40:00,17.77,17.78,17.75,17.77,134713.0,11.7799,11.7865,11.7667,11.7799,134713.0
2018-07-17 13:50:00,17.77,17.77,17.76,17.76,70067.0,11.7799,11.7799,11.7733,11.7733,70067.0
2018-07-17 14:00:00,17.77,17.77,17.73,17.73,111091.0,11.7799,11.7799,11.7534,11.7534,111091.0
2018-07-17 14:10:00,17.73,17.74,17.71,17.71,166378.0,11.7534,11.76,11.7401,11.7401,166378.0
2018-07-17 14:20:00,17.71,17.76,17.71,17.75,300281.0,11.7401,11.7733,11.7401,11.7667,300281.0
2018-07-17 14:30:00,17.75,17.78,17.72,17.73,317353.0,11.7667,11.7865,11.7468,11.7534,317353.0
2018-07-17 14:40:00,17.73,17.76,17.72,17.75,259406.0,11.7534,11.7733,11.7468,11.7667,259406.0
2018-07-17 14:50:00,17.75,17.78,17.72,17.74,270557.0,11.7667,11.7865,11.7468,11.76,270557.0
2018-07-17 15:00:00,17.74,17.75,17.73,17.73,137396.0,11.76,11.7667,11.7534,11.7534,137396.0
2018-07-17 15:10:00,17.73,17.75,17.72,17.75,169775.0,11.7534,11.7667,11.7468,11.7667,169775.0
2018-07-17 15:20:00,17.75,17.76,17.73,17.75,212667.0,11.7667,11.7733,11.7534,11.7667,212667.0
2018-07-17 15:30:00,17.74,17.76,17.73,17.75,302877.0,11.76,11.7733,11.7534,11.7667,302877.0
2018-07-17 15:40:00,17.74,17.75,17.72,17.73,308226.0,11.76,11.7667,11.7468,11.7534,308226.0
2018-07-17 15:50:00,17.72,17.73,17.69,17.69,831026.0,11.7468,11.7534,11.7269,11.7269,831026.0
2018-07-18 09:30:00,17.6,17.64,17.54,17.59,310287.0,11.6672,11.6937,11.6274,11.6606,310287.0
2018-07-18 09:40:00,17.59,17.61,17.51,17.54,179781.0,11.6606,11.6739,11.6076,11.6274,179781.0
2018-07-18 09:50:00,17.54,17.59,17.52,17.58,156128.0,11.6274,11.6606,11.6142,11.654,156128.0
2018-07-18 10:00:00,17.57,17.58,17.53,17.57,116523.0,11.6473,11.654,11.6208,11.6473,116523.0
2018-07-18 10:10:00,17.56,17.58,17.54,17.57,109024.0,11.6407,11.654,11.6274,11.6473,109024.0
2018-07-18 10:20:00,17.57,17.6,17.55,17.56,108420.0,11.6473,11.6672,11.6341,11.6407,108420.0
2018-07-18 10:30:00,17.55,17.58,17.53,17.58,187259.0,11.6341,11.654,11.6208,11.654,187259.0
2018-07-18 10:40:00,17.58,17.61,17.58,17.61,157266.0,11.654,11.6739,11.654,11.6739,157266.0
2018-07-18 10:50:00,17.61,17.69,17.6,17.68,202339.0,11.6739,11.7269,11.6672,11.7203,202339.0
2018-07-18 11:00:00,17.69,17.69,17.65,17.68,135817.0,11.7269,11.7269,11.7004,11.7203,135817.0
2018-07-18 11:10:00,17.68,17.68,17.65,17.66,108673.0,11.7203,11.7203,11.7004,11.707,108673.0
2018-07-18 11:20:00,17.66,17.7,17.64,17.7,166489.0,11.707,11.7335,11.6937,11.7335,166489.0
2018-07-18 11:30:00,17.7,17.75,17.7,17.73,87612.0,11.7335,11.7667,11.7335,11.7534,87612.0
2018-07-18 11:40:00,17.74,17.77,17.73,17.76,94668.0,11.76,11.7799,11.7534,11.7733,94668.0
2018-07-18 11:50:00,17.75,17.8,17.74,17.8,115076.0,11.7667,11.7998,11.76,11.7998,115076.0
2018-07-18 12:00:00,17.8,17.82,17.79,17.8,147473.0,11.7998,11.8131,11.7932,11.7998,147473.0
2018-07-18 12:10:00,17.8,17.86,17.8,17.85,166854.0,11.7998,11.8396,11.7998,11.833,166854.0
2018-07-18 12:20:00,17.85,17.88,17.83,17.88,161757.0,11.833,11.8528,11.8197,11.8528,161757.0
2018-07-18 12:30:00,17.88,17.88,17.83,17.86,138203.0,11.8528,11.8528,11.8197,11.8396,138203.0
2018-07-18 12:40:00,17.86,17.88,17.84,17.87,94624.0,11.8396,11.8528,11.8263,11.8462,94624.0
2018-07-18 12:50:00,17.87,17.87,17.81,17.82,93820.0,11.8462,11.8462,11.8064,11.8131,93820.0
2018-07-18 13:00:00,17.82,17.84,17.8,17.82,106406.0,11.8131,11.8263,11.7998,11.8131,106406.0
2018-07-18 13:10:00,17.82,17.83,17.81,17.82,79232.0,11.8131,11.8197,11.8064,11.8131,79232.0
2018-07-18 13:20:00,17.82,17.83,17.76,17.8,219608.0,11.8131,11.8197,11.7733,11.7998,219608.0
2018-07-18 13:30:00,17.8,17.83,17.79,17.79,140949.0,11.7998,11.8197,11.7932,11.7932,140949.0
2018-07-18 13:40:00,17.79,17.8,17.76,17.77,100343.0,11.7932,11.7998,11.7733,11.7799,100343.0
2018-07-18 13:50:00,17.76,17.79,17.75,17.76,106790.0,11.7733,11.7932,11.7667,11.7733,106790.0
2018-07-18 14:00:00,17.76,17.77,17.74,17.75,76499.0,11.7733,11.7799,11.76,11.7667,76499.0
2018-07-18 14:10:00,17.75,17.77,17.72,17.77,116140.0,11.7667,11.7799,11.7468,11.7799,116140.0
2018-07-18 14:20:00,17.77,17.83,17.75,17.83,322758.0,11.7799,11.8197,11.7667,11.8197,322758.0
2018-07-18 14:30:00,17.82,17.83,17.77,17.78,177848.0,11.8131,11.8197,11.7799,11.7865,177848.0
2018-07-18 14:40:00,17.78,17.79,17.77,17.78,137690.0,11.7865,11.7932,11.7799,11.7865,137690.0
2018-07-18 14:50:00,17.77,17.79,17.77,17.78,162553.0,11.7799,11.7932,11.7799,11.7865,162553.0
2018-07-18 15:00:00,17.78,17.79,17.77,17.77,130557.0,11.7865,11.7932,11.7799,11.7799,130557.0
2018-07-18 15:10:00,17.78,17.78,17.76,17.77,113243.0,11.7865,11.7865,11.7733,11.7799,113243.0
2018-07-18 15:20:00,17.77,17.79,17.76,17.79,200756.0,11.7799,11.7932,11.7733,11.7932,200756.0
2018-07-18 15:30:00,17.79,17.8,17.78,17.79,124206.0,11.7932,11.7998,11.7865,11.7932,124206.0
2018-07-18 15:40:00,17.79,17.81,17.78,17.8,260558.0,11.7932,11.8064,11.7865,11.7998,260558.0
2018-07-18 15:50:00,17.8,17.81,17.76,17.78,815161.0,11.7998,11.8064,11.7733,11.7865,815161.0
2018-07-19 09:30:00,17.96,18.16,17.92,18.09,1506601.0,11.9059,12.0385,11.8794,11.992,1506601.0
2018-07-19 09:40:00,18.09,18.17,18.04,18.05,781960.0,11.992,12.0451,11.9589,11.9655,781960.0
2018-07-19 09:50:00,18.05,18.28,18.05,18.27,815602.0,11.9655,12.118,11.9655,12.1114,815602.0
2018-07-19 10:00:00,18.27,18.45,18.21,18.23,1214404.0,12.1114,12.2307,12.0716,12.0849,1214404.0
2018-07-19 10:10:00,18.24,18.29,18.23,18.26,697028.0,12.0915,12.1246,12.0849,12.1047,697028.0
2018-07-19 10:20:00,18.25,18.26,18.0,18.0,751352.0,12.0981,12.1047,11.9324,11.9324,751352.0
2018-07-19 10:30:00,18.01,18.16,18.0,18.11,461801.0,11.939,12.0385,11.9324,12.0053,461801.0
2018-07-19 10:40:00,18.12,18.12,18.01,18.03,483210.0,12.0119,12.0119,11.939,11.9523,483210.0
2018-07-19 10:50:00,18.03,18.13,17.99,18.05,570829.0,11.9523,12.0186,11.9258,11.9655,570829.0
2018-07-19 11:00:00,18.05,18.1,18.03,18.06,335560.0,11.9655,11.9987,11.9523,11.9722,335560.0
2018-07-19 11:10:00,18.07,18.11,18.05,18.05,451548.0,11.9788,12.0053,11.9655,11.9655,451548.0
2018-07-19 11:20:00,18.05,18.05,17.97,17.98,367850.0,11.9655,11.9655,11.9125,11.9191,367850.0
2018-07-19 11:30:00,17.98,17.99,17.92,17.95,327675.0,11.9191,11.9258,11.8794,11.8992,327675.0
2018-07-19 11:40:00,17.95,18.0,17.94,17.96,178531.0,11.8992,11.9324,11.8926,11.9059,178531.0
2018-07-19 11:50:00,17.96,18.0,17.9,18.0,244727.0,11.9059,11.9324,11.8661,11.9324,244727.0
2018-07-19 12:00:00,18.0,18.0,17.97,17.99,147262.0,11.9324,11.9324,11.9125,11.9258,147262.0
2018-07-19 12:10:00,17.98,18.07,17.98,18.06,239148.0,11.9191,11.9788,11.9191,11.9722,239148.0
2018-07-19 12:20:00,18.05,18.1,18.05,18.06,226456.0,11.9655,11.9987,11.9655,11.9722,226456.0
2018-07-19 12:30:00,18.05,18.1,18.05,18.06,162614.0,11.9655,11.9987,11.9655,11.9722,162614.0
2018-07-19 12:40:00,18.06,18.07,18.0,18.01,283437.0,11.9722,11.9788,11.9324,11.939,283437.0
2018-07-19 12:50:00,18.0,18.02,17.99,18.01,132751.0,11.9324,11.9456,11.9258,11.939,132751.0
2018-07-19 13:00:00,18.01,18.05,17.98,17.99,962079.0,11.939,11.9655,11.9191,11.9258,962079.0
2018-07-19 13:10:00,18.0,18.05,17.99,18.04,131787.0,11.9324,11.9655,11.9258,11.9589,131787.0
2018-07-19 13:20:00,18.04,18.09,18.04,18.09,241495.0,11.9589,11.992,11.9589,11.992,241495.0
2018-07-19 13:30:00,18.09,18.09,18.02,18.05,172880.0,11.992,11.992,11.9456,11.9655,172880.0
2018-07-19 13:40:00,18.05,18.11,18.05,18.08,342384.0,11.9655,12.0053,11.9655,11.9854,342384.0
2018-07-19 13:50:00,18.09,18.11,18.07,18.11,242368.0,11.992,12.0053,11.9788,12.0053,242368.0
2018-07-19 14:00:00,18.11,18.2,18.09,18.19,241987.0,12.0053,12.065,11.992,12.0583,241987.0
2018-07-19 14:10:00,18.18,18.19,18.16,18.17,181149.0,12.0517,12.0583,12.0385,12.0451,181149.0
2018-07-19 14:20:00,18.18,18.22,18.16,18.16,309545.0,12.0517,12.0782,12.0385,12.0385,309545.0
2018-07-19 14:30:00,18.16,18.17,18.15,18.15,215884.0,12.0385,12.0451,12.0318,12.0318,215884.0
2018-07-19 14:40:00,18.15,18.16,18.11,18.12,312701.0,12.0318,12.0385,12.0053,12.0119,312701.0
2018-07-19 14:50:00,18.12,18.12,18.07,18.07,230290.0,12.0119,12.0119,11.9788,11.9788,230290.0
2018-07-19 15:00:00,18.07,18.09,18.06,18.07,196908.0,11.9788,11.992,11.9722,11.9788,196908.0
2018-07-19 15:10:00,18.08,18.08,18.01,18.02,221487.0,11.9854,11.9854,11.939,11.9456,221487.0
2018-07-19 15:20:00,18.02,18.03,17.99,18.02,257177.0,11.9456,11.9523,11.9258,11.9456,257177.0
2018-07-19 15:30:00,18.02,18.03,18.0,18.01,395510.0,11.9456,11.9523,11.9324,11.939,395510.0
2018-07-19 15:40:00,18.01,18.07,18.0,18.01,558109.0,11.939,11.9788,11.9324,11.939,558109.0
2018-07-19 15:50:00,18.0,18.01,17.97,18.0,966817.0,11.9324,11.939,11.9125,11.9324,966817.0
2018-07-20 09:30:00,17.97,18.07,17.97,18.0,814057.0,11.9125,11.9788,11.9125,11.9324,814057.0
2018-07-20 09:40:00,18.0,18.02,17.85,17.86,490235.0,11.9324,11.9456,11.833,11.8396,490235.0
2018-07-20 09:50:00,17.86,17.91,17.82,17.89,240644.0,11.8396,11.8727,11.8131,11.8595,240644.0
2018-07-20 10:00:00,17.89,17.9,17.84,17.85,242287.0,11.8595,11.8661,11.8263,11.833,242287.0
2018-07-20 10:10:00,17.86,17.87,17.82,17.82,162135.0,11.8396,11.8462,11.8131,11.8131,162135.0
2018-07-20 10:20:00,17.82,17.86,17.82,17.85,203170.0,11.8131,11.8396,11.8131,11.833,203170.0
2018-07-20 10:30:00,17.85,17.86,17.79,17.8,198613.0,11.833,11.8396,11.7932,11.7998,198613.0
2018-07-20 10:40:00,17.8,17.83,17.77,17.79,241883.0,11.7998,11.8197,11.7799,11.7932,241883.0
2018-07-20 10:50:00,17.79,17.83,17.77,17.81,264047.0,11.7932,11.8197,11.7799,11.8064,264047.0
2018-07-20 11:00:00,17.81,17.82,17.75,17.77,291258.0,11.8064,11.8131,11.7667,11.7799,291258.0
2018-07-20 11:10:00,17.76,17.78,17.75,17.77,190347.0,11.7733,11.7865,11.7667,11.7799,190347.0
2018-07-20 11:20:00,17.77,17.77,17.72,17.75,248974.0,11.7799,11.7799,11.7468,11.7667,248974.0
2018-07-20 11:30:00,17.75,17.8,17.74,17.79,399640.0,11.7667,11.7998,11.76,11.7932,399640.0
2018-07-20 11:40:00,17.79,17.82,17.79,17.81,299585.0,11.7932,11.8131,11.7932,11.8064,299585.0
2018-07-20 11:50:00,17.81,17.81,17.77,17.77,188672.0,11.8064,11.8064,11.7799,11.7799,188672.0
2018-07-20 12:00:00,17.77,17.79,17.76,17.78,189009.0,11.7799,11.7932,11.7733,11.7865,189009.0
2018-07-20 12:10:00,17.79,17.82,17.78,17.8,179998.0,11.7932,11.8131,11.7865,11.7998,179998.0
2018-07-20 12:20:00,17.8,17.84,17.79,17.84,200860.0,11.7998,11.8263,11.7932,11.8263,200860.0
2018-07-20 12:30:00,17.84,17.84,17.81,17.81,110792.0,11.8263,11.8263,11.8064,11.8064,110792.0
2018-07-20 12:40:00,17.81,17.82,17.8,17.81,192265.0,11.8064,11.8131,11.7998,11.8064,192265.0
2018-07-20 12:50:00,17.81,17.81,17.77,17.78,304362.0,11.8064,11.8064,11.7799,11.7865,304362.0
2018-07-20 13:00:00,17.78,17.81,17.77,17.79,127225.0,11.7865,11.8064,11.7799,11.7932,127225.0
2018-07-20 13:10:00,17.79,17.8,17.78,17.79,55752.0,11.7932,11.7998,11.7865,11.7932,55752.0
2018-07-20 13:20:00,17.8,17.8,17.76,17.76,90503.0,11.7998,11.7998,11.7733,11.7733,90503.0
2018-07-20 13:30:00,17.76,17.78,17.73,17.78,166202.0,11.7733,11.7865,11.7534,11.7865,166202.0
2018-07-20 13:40:00,17.78,17.79,17.76,17.79,65232.0,11.7865,11.7932,11.7733,11.7932,65232.0
2018-07-20 13:50:00,17.79,17.79,17.76,17.78,129631.0,11.7932,11.7932,11.7733,11.7865,129631.0
2018-07-20 14:00:00,17.78,17.79,17.75,17.76,250282.0,11.7865,11.7932,11.7667,11.7733,250282.0
2018-07-20 14:10:00,17.76,17.78,17.75,17.78,128733.0,11.7733,11.7865,11.7667,11.7865,128733.0
2018-07-20 14:20:00,17.78,17.8,17.77,17.8,127820.0,11.7865,11.7998,11.7799,11.7998,127820.0
2018-07-20 14:30:00,17.8,17.8,17.75,17.77,245895.0,11.7998,11.7998,11.7667,11.7799,245895.0
2018-07-20 14:40:00,17.78,17.79,17.76,17.78,188623.0,11.7865,11.7932,11.7733,11.7865,188623.0
2018-07-20 14:50:00,17.78,17.78,17.75,17.76,145196.0,11.7865,11.7865,11.7667,11.7733,145196.0
2018-07-20 15:00:00,17.76,17.78,17.75,17.78,219289.0,11.7733,11.7865,11.7667,11.7865,219289.0
2018-07-20 15:10:00,17.78,17.78,17.75,17.76,261001.0,11.7865,11.7865,11.7667,11.7733,261001.0
2018-07-20 15:20:00,17.77,17.77,17.71,17.73,232711.0,11.7799,11.7799,11.7401,11.7534,232711.0
2018-07-20 15:30:00,17.74,17.74,17.68,17.68,432543.0,11.76,11.76,11.7203,11.7203,432543.0
2018-07-20 15:40:00,17.68,17.71,17.67,17.68,581027.0,11.7203,11.7401,11.7136,11.7203,581027.0
2018-07-20 15:50:00,17.68,17.71,17.68,17.7,980723.0,11.7203,11.7401,11.7203,11.7335,980723.0
2018-07-23 09:30:00,17.77,17.82,17.73,17.8,319170.0,11.7799,11.8131,11.7534,11.7998,319170.0
2018-07-23 09:40:00,17.79,17.84,17.76,17.8,146980.0,11.7932,11.8263,11.7733,11.7998,146980.0
2018-07-23 09:50:00,17.79,17.81,17.74,17.75,327987.0,11.7932,11.8064,11.76,11.7667,327987.0
2018-07-23 10:00:00,17.75,17.8,17.74,17.77,115102.0,11.7667,11.7998,11.76,11.7799,115102.0
2018-07-23 10:10:00,17.76,17.77,17.69,17.69,131665.0,11.7733,11.7799,11.7269,11.7269,131665.0
2018-07-23 10:20:00,17.69,17.69,17.63,17.64,205847.0,11.7269,11.7269,11.6871,11.6937,205847.0
2018-07-23 10:30:00,17.64,17.67,17.63,17.66,205408.0,11.6937,11.7136,11.6871,11.707,205408.0
2018-07-23 10:40:00,17.66,17.66,17.63,17.64,163709.0,11.707,11.707,11.6871,11.6937,163709.0
2018-07-23 10:50:00,17.64,17.65,17.63,17.65,83900.0,11.6937,11.7004,11.6871,11.7004,83900.0
2018-07-23 11:00:00,17.65,17.66,17.59,17.6,256621.0,11.7004,11.707,11.6606,11.6672,256621.0
2018-07-23 11:10:00,17.6,17.65,17.59,17.62,135125.0,11.6672,11.7004,11.6606,11.6805,135125.0
2018-07-23 11:20:00,17.61,17.67,17.61,17.66,123718.0,11.6739,11.7136,11.6739,11.707,123718.0
2018-07-23 11:30:00,17.66,17.67,17.62,17.64,235828.0,11.707,11.7136,11.6805,11.6937,235828.0
2018-07-23 11:40:00,17.64,17.66,17.64,17.66,117043.0,11.6937,11.707,11.6937,11.707,117043.0
2018-07-23 11:50:00,17.66,17.67,17.64,17.64,75539.0,11.707,11.7136,11.6937,11.6937,75539.0
2018-07-23 12:00:00,17.65,17.66,17.6,17.61,152263.0,11.7004,11.707,11.6672,11.6739,152263.0
2018-07-23 12:10:00,17.61,17.62,17.6,17.62,85799.0,11.6739,11.6805,11.6672,11.6805,85799.0
2018-07-23 12:20:00,17.62,17.64,17.61,17.63,83621.0,11.6805,11.6937,11.6739,11.6871,83621.0
2018-07-23 12:30:00,17.63,17.66,17.62,17.64,111437.0,11.6871,11.707,11.6805,11.6937,111437.0
2018-07-23 12:40:00,17.65,17.65,17.62,17.64,76262.0,11.7004,11.7004,11.6805,11.6937,76262.0
2018-07-23 12:50:00,17.63,17.65,17.63,17.65,72115.0,11.6871,11.7004,11.6871,11.7004,72115.0
2018-07-23 13:00:00,17.65,17.66,17.64,17.66,83662.0,11.7004,11.707,11.6937,11.707,83662.0
2018-07-23 13:10:00,17.66,17.68,17.65,17.68,81231.0,11.707,11.7203,11.7004,11.7203,81231.0
2018-07-23 13:20:00,17.68,17.68,17.65,17.66,99137.0,11.7203,11.7203,11.7004,11.707,99137.0
2018-07-23 13:30:00,17.67,17.69,17.66,17.69,52720.0,11.7136,11.7269,11.707,11.7269,52720.0
2018-07-23 13:40:00,17.69,17.69,17.67,17.68,80952.0,11.7269,11.7269,11.7136,11.7203,80952.0
2018-07-23 13:50:00,17.68,17.69,17.67,17.67,73233.0,11.7203,11.7269,11.7136,11.7136,73233.0
2018-07-23 14:00:00,17.68,17.7,17.66,17.69,167017.0,11.7203,11.7335,11.707,11.7269,167017.0
2018-07-23 14:10:00,17.69,17.7,17.68,17.7,123366.0,11.7269,11.7335,11.7203,11.7335,123366.0
2018-07-23 14:20:00,17.7,17.73,17.69,17.71,224169.0,11.7335,11.7534,11.7269,11.7401,224169.0
2018-07-23 14:30:00,17.71,17.71,17.68,17.71,156856.0,11.7401,11.7401,11.7203,11.7401,156856.0
2018-07-23 14:40:00,17.71,17.73,17.7,17.73,120948.0,11.7401,11.7534,11.7335,11.7534,120948.0
2018-07-23 14:50:00,17.73,17.73,17.7,17.72,162905.0,11.7534,11.7534,11.7335,11.7468,162905.0
2018-07-23 15:00:00,17.71,17.72,17.69,17.71,150406.0,11.7401,11.7468,11.7269,11.7401,150406.0
2018-07-23 15:10:00,17.7,17.71,17.7,17.71,90997.0,11.7335,11.7401,11.7335,11.7401,90997.0
2018-07-23 15:20:00,17.71,17.71,17.68,17.71,115247.0,11.7401,11.7401,11.7203,11.7401,115247.0
2018-07-23 15:30:00,17.71,17.71,17.68,17.69,255867.0,11.7401,11.7401,11.7203,11.7269,255867.0
2018-07-23 15:40:00,17.69,17.7,17.68,17.7,254896.0,11.7269,11.7335,11.7203,11.7335,254896.0
2018-07-23 15:50:00,17.7,17.7,17.65,17.7,1203624.0,11.7335,11.7335,11.7004,11.7335,1203624.0
2018-07-24 09:30:00,17.74,17.8,17.72,17.8,445385.0,11.76,11.7998,11.7468,11.7998,445385.0
2018-07-24 09:40:00,17.8,17.82,17.71,17.72,366997.0,11.7998,11.8131,11.7401,11.7468,366997.0
2018-07-24 09:50:00,17.72,17.74,17.63,17.7,755767.0,11.7468,11.76,11.6871,11.7335,755767.0
2018-07-24 10:00:00,17.7,17.74,17.67,17.67,795165.0,11.7335,11.76,11.7136,11.7136,795165.0
2018-07-24 10:10:00,17.68,17.72,17.65,17.69,451122.0,11.7203,11.7468,11.7004,11.7269,451122.0
2018-07-24 10:20:00,17.7,17.71,17.67,17.69,339943.0,11.7335,11.7401,11.7136,11.7269,339943.0
2018-07-24 10:30:00,17.69,17.79,17.68,17.79,682307.0,11.7269,11.7932,11.7203,11.7932,682307.0
2018-07-24 10:40:00,17.78,17.82,17.77,17.8,365331.0,11.7865,11.8131,11.7799,11.7998,365331.0
2018-07-24 10:50:00,17.8,17.81,17.76,17.78,163476.0,11.7998,11.8064,11.7733,11.7865,163476.0
2018-07-24 11:00:00,17.78,17.8,17.72,17.72,254101.0,11.7865,11.7998,11.7468,11.7468,254101.0
2018-07-24 11:10:00,17.73,17.73,17.68,17.71,340943.0,11.7534,11.7534,11.7203,11.7401,340943.0
2018-07-24 11:20:00,17.71,17.72,17.69,17.71,199348.0,11.7401,11.7468,11.7269,11.7401,199348.0
2018-07-24 11:30:00,17.71,17.73,17.69,17.69,154130.0,11.7401,11.7534,11.7269,11.7269,154130.0
2018-07-24 11:40:00,17.7,17.73,17.69,17.71,170120.0,11.7335,11.7534,11.7269,11.7401,170120.0
2018-07-24 11:50:00,17.71,17.74,17.7,17.73,145247.0,11.7401,11.76,11.7335,11.7534,145247.0
2018-07-24 12:00:00,17.73,17.75,17.69,17.7,609724.0,11.7534,11.7667,11.7269,11.7335,609724.0
2018-07-24 12:10:00,17.7,17.71,17.68,17.69,365029.0,11.7335,11.7401,11.7203,11.7269,365029.0
2018-07-24 12:20:00,17.7,17.7,17.66,17.68,217348.0,11.7335,11.7335,11.707,11.7203,217348.0
2018-07-24 12:30:00,17.68,17.72,17.67,17.7,192718.0,11.7203,11.7468,11.7136,11.7335,192718.0
2018-07-24 12:40:00,17.7,17.7,17.62,17.62,331216.0,11.7335,11.7335,11.6805,11.6805,331216.0
2018-07-24 12:50:00,17.63,17.68,17.61,17.66,161434.0,11.6871,11.7203,11.6739,11.707,161434.0
2018-07-24 13:00:00,17.66,17.72,17.66,17.69,243635.0,11.707,11.7468,11.707,11.7269,243635.0
2018-07-24 13:10:00,17.69,17.71,17.66,17.66,155132.0,11.7269,11.7401,11.707,11.707,155132.0
2018-07-24 13:20:00,17.66,17.67,17.64,17.64,207757.0,11.707,11.7136,11.6937,11.6937,207757.0
2018-07-24 13:30:00,17.64,17.65,17.59,17.6,222124.0,11.6937,11.7004,11.6606,11.6672,222124.0
2018-07-24 13:40:00,17.59,17.63,17.58,17.62,177794.0,11.6606,11.6871,11.654,11.6805,177794.0
2018-07-24 13:50:00,17.62,17.62,17.59,17.61,129372.0,11.6805,11.6805,11.6606,11.6739,129372.0
2018-07-24 14:00:00,17.61,17.62,17.59,17.59,138282.0,11.6739,11.6805,11.6606,11.6606,138282.0
2018-07-24 14:10:00,17.59,17.61,17.59,17.61,109658.0,11.6606,11.6739,11.6606,11.6739,109658.0
2018-07-24 14:20:00,17.61,17.63,17.6,17.62,129436.0,11.6739,11.6871,11.6672,11.6805,129436.0
2018-07-24 14:30:00,17.62,17.63,17.6,17.61,129990.0,11.6805,11.6871,11.6672,11.6739,129990.0
2018-07-24 14:40:00,17.6,17.65,17.6,17.62,258949.0,11.6672,11.7004,11.6672,11.6805,258949.0
2018-07-24 14:50:00,17.62,17.65,17.61,17.64,135166.0,11.6805,11.7004,11.6739,11.6937,135166.0
2018-07-24 15:00:00,17.64,17.65,17.62,17.64,233972.0,11.6937,11.7004,11.6805,11.6937,233972.0
2018-07-24 15:10:00,17.64,17.65,17.59,17.62,407328.0,11.6937,11.7004,11.6606,11.6805,407328.0
2018-07-24 15:20:00,17.62,17.63,17.6,17.63,236067.0,11.6805,11.6871,11.6672,11.6871,236067.0
2018-07-24 15:30:00,17.63,17.63,17.61,17.62,325026.0,11.6871,11.6871,11.6739,11.6805,325026.0
2018-07-24 15:40:00,17.62,17.63,17.6,17.63,435474.0,11.6805,11.6871,11.6672,11.6871,435474.0
2018-07-24 15:50:00,17.63,17.68,17.62,17.64,2046767.0,11.6871,11.7203,11.6805,11.6937,2046767.0
2018-07-25 09:30:00,17.52,17.62,17.41,17.62,841214.0,11.6142,11.6805,11.5413,11.6805,841214.0
2018-07-25 09:40:00,17.61,17.74,17.58,17.73,600492.0,11.6739,11.76,11.654,11.7534,600492.0
2018-07-25 09:50:00,17.74,17.92,17.7,17.84,1030778.0,11.76,11.8794,11.7335,11.8263,1030778.0
2018-07-25 10:00:00,17.82,17.85,17.75,17.78,778067.0,11.8131,11.833,11.7667,11.7865,778067.0
2018-07-25 10:10:00,17.78,17.78,17.68,17.72,790295.0,11.7865,11.7865,11.7203,11.7468,790295.0
2018-07-25 10:20:00,17.71,17.72,17.67,17.7,454595.0,11.7401,11.7468,11.7136,11.7335,454595.0
2018-07-25 10:30:00,17.7,17.82,17.69,17.77,552010.0,11.7335,11.8131,11.7269,11.7799,552010.0
2018-07-25 10:40:00,17.77,17.77,17.69,17.7,356079.0,11.7799,11.7799,11.7269,11.7335,356079.0
2018-07-25 10:50:00,17.69,17.71,17.67,17.7,118469.0,11.7269,11.7401,11.7136,11.7335,118469.0
2018-07-25 11:00:00,17.7,17.73,17.69,17.71,374305.0,11.7335,11.7534,11.7269,11.7401,374305.0
2018-07-25 11:10:00,17.71,17.83,17.71,17.8,658250.0,11.7401,11.8197,11.7401,11.7998,658250.0
2018-07-25 11:20:00,17.8,17.85,17.78,17.85,293831.0,11.7998,11.833,11.7865,11.833,293831.0
2018-07-25 11:30:00,17.85,17.89,17.82,17.84,410507.0,11.833,11.8595,11.8131,11.8263,410507.0
2018-07-25 11:40:00,17.84,17.9,17.83,17.89,228637.0,11.8263,11.8661,11.8197,11.8595,228637.0
2018-07-25 11:50:00,17.89,17.92,17.85,17.92,143252.0,11.8595,11.8794,11.833,11.8794,143252.0
2018-07-25 12:00:00,17.92,17.92,17.86,17.88,235579.0,11.8794,11.8794,11.8396,11.8528,235579.0
2018-07-25 12:10:00,17.88,17.89,17.86,17.87,126154.0,11.8528,11.8595,11.8396,11.8462,126154.0
2018-07-25 12:20:00,17.87,17.91,17.86,17.91,113659.0,11.8462,11.8727,11.8396,11.8727,113659.0
2018-07-25 12:30:00,17.91,17.92,17.89,17.91,217154.0,11.8727,11.8794,11.8595,11.8727,217154.0
2018-07-25 12:40:00,17.91,17.94,17.9,17.93,112031.0,11.8727,11.8926,11.8661,11.886,112031.0
2018-07-25 12:50:00,17.92,17.93,17.9,17.91,81332.0,11.8794,11.886,11.8661,11.8727,81332.0
2018-07-25 13:00:00,17.91,17.92,17.9,17.92,67704.0,11.8727,11.8794,11.8661,11.8794,67704.0
2018-07-25 13:10:00,17.91,17.92,17.87,17.89,183087.0,11.8727,11.8794,11.8462,11.8595,183087.0
2018-07-25 13:20:00,17.88,17.89,17.87,17.89,110919.0,11.8528,11.8595,11.8462,11.8595,110919.0
2018-07-25 13:30:00,17.89,17.89,17.87,17.89,137197.0,11.8595,11.8595,11.8462,11.8595,137197.0
2018-07-25 13:40:00,17.89,17.91,17.88,17.91,68840.0,11.8595,11.8727,11.8528,11.8727,68840.0
2018-07-25 13:50:00,17.91,17.91,17.86,17.88,150002.0,11.8727,11.8727,11.8396,11.8528,150002.0
2018-07-25 14:00:00,17.88,17.9,17.86,17.88,192483.0,11.8528,11.8661,11.8396,11.8528,192483.0
2018-07-25 14:10:00,17.88,17.89,17.84,17.85,127376.0,11.8528,11.8595,11.8263,11.833,127376.0
2018-07-25 14:20:00,17.85,17.85,17.82,17.82,127740.0,11.833,11.833,11.8131,11.8131,127740.0
2018-07-25 14:30:00,17.82,17.85,17.81,17.83,168731.0,11.8131,11.833,11.8064,11.8197,168731.0
2018-07-25 14:40:00,17.83,17.86,17.82,17.86,133889.0,11.8197,11.8396,11.8131,11.8396,133889.0
2018-07-25 14:50:00,17.85,17.86,17.81,17.81,316483.0,11.833,11.8396,11.8064,11.8064,316483.0
2018-07-25 15:00:00,17.82,17.85,17.81,17.85,124129.0,11.8131,11.833,11.8064,11.833,124129.0
2018-07-25 15:10:00,17.85,17.86,17.83,17.85,157701.0,11.833,11.8396,11.8197,11.833,157701.0
2018-07-25 15:20:00,17.85,17.86,17.84,17.85,197303.0,11.833,11.8396,11.8263,11.833,197303.0
2018-07-25 15:30:00,17.84,17.89,17.83,17.88,429568.0,11.8263,11.8595,11.8197,11.8528,429568.0
2018-07-25 15:40:00,17.85,17.92,17.85,17.91,816415.0,11.833,11.8794,11.833,11.8727,816415.0
2018-07-25 15:50:00,17.92,17.93,17.85,17.9,1051243.0,11.8794,11.886,11.833,11.8661,1051243.0
2018-07-26 09:30:00,17.92,18.0,17.88,17.96,500558.0,11.8794,11.9324,11.8528,11.9059,500558.0
2018-07-26 09:40:00,17.96,18.02,17.96,18.02,330177.0,11.9059,11.9456,11.9059,11.9456,330177.0
2018-07-26 09:50:00,18.01,18.06,17.98,18.04,181352.0,11.939,11.9722,11.9191,11.9589,181352.0
2018-07-26 10:00:00,18.04,18.05,17.99,18.04,181332.0,11.9589,11.9655,11.9258,11.9589,181332.0
2018-07-26 10:10:00,18.04,18.05,17.97,17.98,138355.0,11.9589,11.9655,11.9125,11.9191,138355.0
2018-07-26 10:20:00,17.99,17.99,17.95,17.96,150594.0,11.9258,11.9258,11.8992,11.9059,150594.0
2018-07-26 10:30:00,17.95,18.0,17.92,18.0,112514.0,11.8992,11.9324,11.8794,11.9324,112514.0
2018-07-26 10:40:00,18.0,18.06,17.98,18.06,164928.0,11.9324,11.9722,11.9191,11.9722,164928.0
2018-07-26 10:50:00,18.06,18.14,18.06,18.14,318006.0,11.9722,12.0252,11.9722,12.0252,318006.0
2018-07-26 11:00:00,18.14,18.16,18.11,18.13,231456.0,12.0252,12.0385,12.0053,12.0186,231456.0
2018-07-26 11:10:00,18.13,18.14,18.1,18.13,118717.0,12.0186,12.0252,11.9987,12.0186,118717.0
2018-07-26 11:20:00,18.13,18.13,18.09,18.12,129315.0,12.0186,12.0186,11.992,12.0119,129315.0
2018-07-26 11:30:00,18.12,18.13,18.1,18.13,115762.0,12.0119,12.0186,11.9987,12.0186,115762.0
2018-07-26 11:40:00,18.13,18.14,18.1,18.11,116342.0,12.0186,12.0252,11.9987,12.0053,116342.0
2018-07-26 11:50:00,18.12,18.12,18.09,18.12,89637.0,12.0119,12.0119,11.992,12.0119,89637.0
2018-07-26 12:00:00,18.11,18.12,18.1,18.11,107871.0,12.0053,12.0119,11.9987,12.0053,107871.0
2018-07-26 12:10:00,18.11,18.11,18.1,18.11,43705.0,12.0053,12.0053,11.9987,12.0053,43705.0
2018-07-26 12:20:00,18.11,18.11,18.08,18.1,156806.0,12.0053,12.0053,11.9854,11.9987,156806.0
2018-07-26 12:30:00,18.11,18.11,18.09,18.1,73254.0,12.0053,12.0053,11.992,11.9987,73254.0
2018-07-26 12:40:00,18.09,18.12,18.09,18.11,86791.0,11.992,12.0119,11.992,12.0053,86791.0
2018-07-26 12:50:00,18.11,18.11,18.05,18.05,183686.0,12.0053,12.0053,11.9655,11.9655,183686.0
2018-07-26 13:00:00,18.05,18.06,18.03,18.05,138969.0,11.9655,11.9722,11.9523,11.9655,138969.0
2018-07-26 13:10:00,18.05,18.11,18.05,18.09,117753.0,11.9655,12.0053,11.9655,11.992,117753.0
2018-07-26 13:20:00,18.1,18.11,18.09,18.11,54181.0,11.9987,12.0053,11.992,12.0053,54181.0
2018-07-26 13:30:00,18.11,18.12,18.07,18.09,133072.0,12.0053,12.0119,11.9788,11.992,133072.0
2018-07-26 13:40:00,18.09,18.09,18.07,18.07,136384.0,11.992,11.992,11.9788,11.9788,136384.0
2018-07-26 13:50:00,18.08,18.09,18.07,18.09,80086.0,11.9854,11.992,11.9788,11.992,80086.0
2018-07-26 14:00:00,18.09,18.1,18.07,18.09,365519.0,11.992,11.9987,11.9788,11.992,365519.0
2018-07-26 14:10:00,18.09,18.11,18.09,18.11,218528.0,11.992,12.0053,11.992,12.0053,218528.0
2018-07-26 14:20:00,18.11,18.11,18.08,18.1,159498.0,12.0053,12.0053,11.9854,11.9987,159498.0
2018-07-26 14:30:00,18.1,18.1,18.08,18.08,75557.0,11.9987,11.9987,11.9854,11.9854,75557.0
2018-07-26 14:40:00,18.08,18.09,18.07,18.08,145168.0,11.9854,11.992,11.9788,11.9854,145168.0
2018-07-26 14:50:00,18.09,18.1,18.07,18.08,125109.0,11.992,11.9987,11.9788,11.9854,125109.0
2018-07-26 15:00:00,18.09,18.09,18.05,18.05,160529.0,11.992,11.992,11.9655,11.9655,160529.0
2018-07-26 15:10:00,18.05,18.06,18.04,18.05,199140.0,11.9655,11.9722,11.9589,11.9655,199140.0
2018-07-26 15:20:00,18.05,18.06,18.02,18.03,135179.0,11.9655,11.9722,11.9456,11.9523,135179.0
2018-07-26 15:30:00,18.04,18.06,18.03,18.05,316973.0,11.9589,11.9722,11.9523,11.9655,316973.0
2018-07-26 15:40:00,18.05,18.06,18.03,18.05,382967.0,11.9655,11.9722,11.9523,11.9655,382967.0
2018-07-26 15:50:00,18.05,18.06,18.03,18.03,1160756.0,11.9655,11.9722,11.9523,11.9523,1160756.0
2018-07-27 09:30:00,18.03,18.11,18.0,18.01,330617.0,11.9523,12.0053,11.9324,11.939,330617.0
2018-07-27 09:40:00,18.01,18.08,18.0,18.07,414990.0,11.939,11.9854,11.9324,11.9788,414990.0
2018-07-27 09:50:00,18.06,18.08,18.02,18.03,203507.0,11.9722,11.9854,11.9456,11.9523,203507.0
2018-07-27 10:00:00,18.03,18.09,18.03,18.05,218916.0,11.9523,11.992,11.9523,11.9655,218916.0
2018-07-27 10:10:00,18.05,18.13,18.05,18.11,248717.0,11.9655,12.0186,11.9655,12.0053,248717.0
2018-07-27 10:20:00,18.12,18.14,18.06,18.08,319590.0,12.0119,12.0252,11.9722,11.9854,319590.0
2018-07-27 10:30:00,18.08,18.08,18.05,18.05,222018.0,11.9854,11.9854,11.9655,11.9655,222018.0
2018-07-27 10:40:00,18.05,18.08,18.0,18.01,284483.0,11.9655,11.9854,11.9324,11.939,284483.0
2018-07-27 10:50:00,18.01,18.02,17.97,18.01,256493.0,11.939,11.9456,11.9125,11.939,256493.0
2018-07-27 11:00:00,18.01,18.02,17.96,17.98,157458.0,11.939,11.9456,11.9059,11.9191,157458.0
2018-07-27 11:10:00,17.98,18.0,17.96,18.0,183438.0,11.9191,11.9324,11.9059,11.9324,183438.0
2018-07-27 11:20:00,18.0,18.03,18.0,18.03,145536.0,11.9324,11.9523,11.9324,11.9523,145536.0
2018-07-27 11:30:00,18.03,18.03,18.0,18.02,147806.0,11.9523,11.9523,11.9324,11.9456,147806.0
2018-07-27 11:40:00,18.02,18.02,18.0,18.0,81509.0,11.9456,11.9456,11.9324,11.9324,81509.0
2018-07-27 11:50:00,18.01,18.01,17.99,18.0,110951.0,11.939,11.939,11.9258,11.9324,110951.0
2018-07-27 12:00:00,17.99,18.01,17.96,18.01,156593.0,11.9258,11.939,11.9059,11.939,156593.0
2018-07-27 12:10:00,18.01,18.01,17.99,18.0,89558.0,11.939,11.939,11.9258,11.9324,89558.0
2018-07-27 12:20:00,18.0,18.0,17.94,17.95,271044.0,11.9324,11.9324,11.8926,11.8992,271044.0
2018-07-27 12:30:00,17.94,17.95,17.9,17.91,147918.0,11.8926,11.8992,11.8661,11.8727,147918.0
2018-07-27 12:40:00,17.9,17.93,17.9,17.91,174165.0,11.8661,11.886,11.8661,11.8727,174165.0
2018-07-27 12:50:00,17.91,17.91,17.85,17.85,171032.0,11.8727,11.8727,11.833,11.833,171032.0
2018-07-27 13:00:00,17.85,17.89,17.84,17.88,231156.0,11.833,11.8595,11.8263,11.8528,231156.0
2018-07-27 13:10:00,17.88,17.89,17.83,17.84,160793.0,11.8528,11.8595,11.8197,11.8263,160793.0
2018-07-27 13:20:00,17.85,17.87,17.81,17.87,290868.0,11.833,11.8462,11.8064,11.8462,290868.0
2018-07-27 13:30:00,17.87,17.88,17.85,17.87,190408.0,11.8462,11.8528,11.833,11.8462,190408.0
2018-07-27 13:40:00,17.87,17.87,17.8,17.8,166715.0,11.8462,11.8462,11.7998,11.7998,166715.0
2018-07-27 13:50:00,17.8,17.8,17.75,17.76,364459.0,11.7998,11.7998,11.7667,11.7733,364459.0
2018-07-27 14:00:00,17.76,17.77,17.74,17.74,276618.0,11.7733,11.7799,11.76,11.76,276618.0
2018-07-27 14:10:00,17.75,17.77,17.72,17.77,305957.0,11.7667,11.7799,11.7468,11.7799,305957.0
2018-07-27 14:20:00,17.77,17.79,17.74,17.76,217188.0,11.7799,11.7932,11.76,11.7733,217188.0
2018-07-27 14:30:00,17.76,17.79,17.75,17.76,195091.0,11.7733,11.7932,11.7667,11.7733,195091.0
2018-07-27 14:40:00,17.76,17.77,17.72,17.73,167729.0,11.7733,11.7799,11.7468,11.7534,167729.0
2018-07-27 14:50:00,17.73,17.76,17.73,17.76,159313.0,11.7534,11.7733,11.7534,11.7733,159313.0
2018-07-27 15:00:00,17.76,17.82,17.75,17.82,298410.0,11.7733,11.8131,11.7667,11.8131,298410.0
2018-07-27 15:10:00,17.82,17.84,17.8,17.82,277875.0,11.8131,11.8263,11.7998,11.8131,277875.0
2018-07-27 15:20:00,17.82,17.85,17.81,17.82,364257.0,11.8131,11.833,11.8064,11.8131,364257.0
2018-07-27 15:30:00,17.81,17.84,17.81,17.82,291778.0,11.8064,11.8263,11.8064,11.8131,291778.0
2018-07-27 15:40:00,17.82,17.84,17.81,17.84,441686.0,11.8131,11.8263,11.8064,11.8263,441686.0
2018-07-27 15:50:00,17.83,17.92,17.83,17.91,2120552.0,11.8197,11.8794,11.8197,11.8727,2120552.0
2018-07-30 09:30:00,17.83,17.89,17.8,17.89,522419.0,11.9529,11.9931,11.9328,11.9931,522419.0
2018-07-30 09:40:00,17.88,17.96,17.86,17.93,334310.0,11.9864,12.04,11.973,12.0199,334310.0
2018-07-30 09:50:00,17.93,17.93,17.84,17.87,301013.0,12.0199,12.0199,11.9596,11.9797,301013.0
2018-07-30 10:00:00,17.86,17.87,17.8,17.82,222714.0,11.973,11.9797,11.9328,11.9462,222714.0
2018-07-30 10:10:00,17.82,17.84,17.77,17.78,190080.0,11.9462,11.9596,11.9126,11.9194,190080.0
2018-07-30 10:20:00,17.78,17.85,17.75,17.85,296797.0,11.9194,11.9663,11.8992,11.9663,296797.0
2018-07-30 10:30:00,17.85,17.86,17.82,17.85,118098.0,11.9663,11.973,11.9462,11.9663,118098.0
2018-07-30 10:40:00,17.84,17.86,17.81,17.81,230394.0,11.9596,11.973,11.9395,11.9395,230394.0
2018-07-30 10:50:00,17.82,17.82,17.78,17.78,308864.0,11.9462,11.9462,11.9194,11.9194,308864.0
2018-07-30 11:00:00,17.78,17.81,17.76,17.78,195309.0,11.9194,11.9395,11.9059,11.9194,195309.0
2018-07-30 11:10:00,17.79,17.8,17.76,17.77,167265.0,11.9261,11.9328,11.9059,11.9126,167265.0
2018-07-30 11:20:00,17.77,17.78,17.75,17.76,153130.0,11.9126,11.9194,11.8992,11.9059,153130.0
2018-07-30 11:30:00,17.76,17.79,17.75,17.77,127066.0,11.9059,11.9261,11.8992,11.9126,127066.0
2018-07-30 11:40:00,17.76,17.77,17.73,17.75,202302.0,11.9059,11.9126,11.8858,11.8992,202302.0
2018-07-30 11:50:00,17.74,17.75,17.72,17.73,220817.0,11.8925,11.8992,11.8791,11.8858,220817.0
2018-07-30 12:00:00,17.73,17.73,17.71,17.72,191875.0,11.8858,11.8858,11.8724,11.8791,191875.0
2018-07-30 12:10:00,17.72,17.73,17.69,17.7,198294.0,11.8791,11.8858,11.859,11.8657,198294.0
2018-07-30 12:20:00,17.7,17.71,17.69,17.7,112708.0,11.8657,11.8724,11.859,11.8657,112708.0
2018-07-30 12:30:00,17.7,17.71,17.69,17.71,185167.0,11.8657,11.8724,11.859,11.8724,185167.0
2018-07-30 12:40:00,17.71,17.75,17.7,17.71,147609.0,11.8724,11.8992,11.8657,11.8724,147609.0
2018-07-30 12:50:00,17.71,17.75,17.71,17.75,84968.0,11.8724,11.8992,11.8724,11.8992,84968.0
2018-07-30 13:00:00,17.75,17.76,17.71,17.73,117152.0,11.8992,11.9059,11.8724,11.8858,117152.0
2018-07-30 13:10:00,17.73,17.74,17.72,17.73,111261.0,11.8858,11.8925,11.8791,11.8858,111261.0
2018-07-30 13:20:00,17.73,17.74,17.7,17.72,131033.0,11.8858,11.8925,11.8657,11.8791,131033.0
2018-07-30 13:30:00,17.72,17.74,17.71,17.74,109019.0,11.8791,11.8925,11.8724,11.8925,109019.0
2018-07-30 13:40:00,17.73,17.76,17.72,17.75,166695.0,11.8858,11.9059,11.8791,11.8992,166695.0
2018-07-30 13:50:00,17.75,17.79,17.74,17.78,128233.0,11.8992,11.9261,11.8925,11.9194,128233.0
2018-07-30 14:00:00,17.79,17.81,17.78,17.79,183986.0,11.9261,11.9395,11.9194,11.9261,183986.0
2018-07-30 14:10:00,17.79,17.8,17.76,17.77,244142.0,11.9261,11.9328,11.9059,11.9126,244142.0
2018-07-30 14:20:00,17.77,17.78,17.76,17.76,111966.0,11.9126,11.9194,11.9059,11.9059,111966.0
2018-07-30 14:30:00,17.76,17.78,17.74,17.74,199868.0,11.9059,11.9194,11.8925,11.8925,199868.0
2018-07-30 14:40:00,17.74,17.78,17.74,17.78,123199.0,11.8925,11.9194,11.8925,11.9194,123199.0
2018-07-30 14:50:00,17.78,17.78,17.75,17.75,202965.0,11.9194,11.9194,11.8992,11.8992,202965.0
2018-07-30 15:00:00,17.76,17.77,17.74,17.76,251114.0,11.9059,11.9126,11.8925,11.9059,251114.0
2018-07-30 15:10:00,17.76,17.76,17.73,17.75,196140.0,11.9059,11.9059,11.8858,11.8992,196140.0
2018-07-30 15:20:00,17.75,17.77,17.74,17.75,443595.0,11.8992,11.9126,11.8925,11.8992,443595.0
2018-07-30 15:30:00,17.75,17.76,17.72,17.75,216502.0,11.8992,11.9059,11.8791,11.8992,216502.0
2018-07-30 15:40:00,17.75,17.83,17.74,17.78,717138.0,11.8992,11.9529,11.8925,11.9194,717138.0
2018-07-30 15:50:00,17.77,17.79,17.74,17.75,1406094.0,11.9126,11.9261,11.8925,11.8992,1406094.0
2018-07-31 09:30:00,17.77,17.9,17.68,17.69,528611.0,11.9126,11.9998,11.8523,11.859,528611.0
2018-07-31 09:40:00,17.69,17.71,17.59,17.6,444989.0,11.859,11.8724,11.792,11.7987,444989.0
2018-07-31 09:50:00,17.6,17.67,17.59,17.66,269112.0,11.7987,11.8456,11.792,11.8389,269112.0
2018-07-31 10:00:00,17.66,17.72,17.65,17.68,521745.0,11.8389,11.8791,11.8322,11.8523,521745.0
2018-07-31 10:10:00,17.69,17.74,17.68,17.71,342708.0,11.859,11.8925,11.8523,11.8724,342708.0
2018-07-31 10:20:00,17.71,17.72,17.66,17.66,176348.0,11.8724,11.8791,11.8389,11.8389,176348.0
2018-07-31 10:30:00,17.66,17.7,17.65,17.68,110274.0,11.8389,11.8657,11.8322,11.8523,110274.0
2018-07-31 10:40:00,17.68,17.71,17.67,17.71,109101.0,11.8523,11.8724,11.8456,11.8724,109101.0
2018-07-31 10:50:00,17.71,17.76,17.68,17.75,142915.0,11.8724,11.9059,11.8523,11.8992,142915.0
2018-07-31 11:00:00,17.75,17.75,17.72,17.73,104371.0,11.8992,11.8992,11.8791,11.8858,104371.0
2018-07-31 11:10:00,17.73,17.75,17.72,17.75,151080.0,11.8858,11.8992,11.8791,11.8992,151080.0
2018-07-31 11:20:00,17.75,17.76,17.7,17.72,188111.0,11.8992,11.9059,11.8657,11.8791,188111.0
2018-07-31 11:30:00,17.72,17.74,17.71,17.72,148477.0,11.8791,11.8925,11.8724,11.8791,148477.0
2018-07-31 11:40:00,17.72,17.75,17.71,17.73,122629.0,11.8791,11.8992,11.8724,11.8858,122629.0
2018-07-31 11:50:00,17.73,17.76,17.73,17.75,159025.0,11.8858,11.9059,11.8858,11.8992,159025.0
2018-07-31 12:00:00,17.75,17.76,17.73,17.74,231839.0,11.8992,11.9059,11.8858,11.8925,231839.0
2018-07-31 12:10:00,17.75,17.75,17.73,17.74,106752.0,11.8992,11.8992,11.8858,11.8925,106752.0
2018-07-31 12:20:00,17.75,17.77,17.74,17.76,848808.0,11.8992,11.9126,11.8925,11.9059,848808.0
2018-07-31 12:30:00,17.76,17.76,17.73,17.75,250542.0,11.9059,11.9059,11.8858,11.8992,250542.0
2018-07-31 12:40:00,17.75,17.78,17.75,17.76,169979.0,11.8992,11.9194,11.8992,11.9059,169979.0
2018-07-31 12:50:00,17.76,17.76,17.73,17.73,155868.0,11.9059,11.9059,11.8858,11.8858,155868.0
2018-07-31 13:00:00,17.74,17.75,17.73,17.75,134836.0,11.8925,11.8992,11.8858,11.8992,134836.0
2018-07-31 13:10:00,17.75,17.75,17.72,17.74,102077.0,11.8992,11.8992,11.8791,11.8925,102077.0
2018-07-31 13:20:00,17.74,17.76,17.72,17.75,286459.0,11.8925,11.9059,11.8791,11.8992,286459.0
2018-07-31 13:30:00,17.75,17.75,17.69,17.69,248691.0,11.8992,11.8992,11.859,11.859,248691.0
2018-07-31 13:40:00,17.7,17.71,17.67,17.67,269848.0,11.8657,11.8724,11.8456,11.8456,269848.0
2018-07-31 13:50:00,17.67,17.69,17.64,17.69,397642.0,11.8456,11.859,11.8255,11.859,397642.0
2018-07-31 14:00:00,17.69,17.7,17.67,17.68,262984.0,11.859,11.8657,11.8456,11.8523,262984.0
2018-07-31 14:10:00,17.68,17.7,17.66,17.7,215338.0,11.8523,11.8657,11.8389,11.8657,215338.0
2018-07-31 14:20:00,17.69,17.73,17.69,17.71,794214.0,11.859,11.8858,11.859,11.8724,794214.0
2018-07-31 14:30:00,17.72,17.73,17.7,17.72,176662.0,11.8791,11.8858,11.8657,11.8791,176662.0
2018-07-31 14:40:00,17.72,17.75,17.71,17.74,154397.0,11.8791,11.8992,11.8724,11.8925,154397.0
2018-07-31 14:50:00,17.74,17.74,17.7,17.71,765697.0,11.8925,11.8925,11.8657,11.8724,765697.0
2018-07-31 15:00:00,17.71,17.74,17.69,17.72,400945.0,11.8724,11.8925,11.859,11.8791,400945.0
2018-07-31 15:10:00,17.73,17.78,17.72,17.78,229673.0,11.8858,11.9194,11.8791,11.9194,229673.0
2018-07-31 15:20:00,17.78,17.83,17.77,17.82,324327.0,11.9194,11.9529,11.9126,11.9462,324327.0
2018-07-31 15:30:00,17.82,17.83,17.79,17.82,548320.0,11.9462,11.9529,11.9261,11.9462,548320.0
2018-07-31 15:40:00,17.82,17.84,17.8,17.81,657985.0,11.9462,11.9596,11.9328,11.9395,657985.0
2018-07-31 15:50:00,17.8,17.81,17.78,17.78,1577571.0,11.9328,11.9395,11.9194,11.9194,1577571.0
2018-08-01 09:30:00,17.7,17.73,17.59,17.6,376230.0,11.8657,11.8858,11.792,11.7987,376230.0
2018-08-01 09:40:00,17.61,17.61,17.48,17.55,337687.0,11.8054,11.8054,11.7182,11.7652,337687.0
2018-08-01 09:50:00,17.55,17.62,17.54,17.55,332138.0,11.7652,11.8121,11.7585,11.7652,332138.0
2018-08-01 10:00:00,17.56,17.58,17.49,17.58,352409.0,11.7719,11.7853,11.7249,11.7853,352409.0
2018-08-01 10:10:00,17.58,17.61,17.55,17.6,207974.0,11.7853,11.8054,11.7652,11.7987,207974.0
2018-08-01 10:20:00,17.6,17.61,17.56,17.59,240516.0,11.7987,11.8054,11.7719,11.792,240516.0
2018-08-01 10:30:00,17.58,17.6,17.55,17.6,205714.0,11.7853,11.7987,11.7652,11.7987,205714.0
2018-08-01 10:40:00,17.6,17.61,17.56,17.58,147835.0,11.7987,11.8054,11.7719,11.7853,147835.0
2018-08-01 10:50:00,17.58,17.6,17.56,17.56,132245.0,11.7853,11.7987,11.7719,11.7719,132245.0
2018-08-01 11:00:00,17.56,17.58,17.5,17.51,227627.0,11.7719,11.7853,11.7316,11.7384,227627.0
2018-08-01 11:10:00,17.51,17.52,17.43,17.44,397730.0,11.7384,11.7451,11.6847,11.6914,397730.0
2018-08-01 11:20:00,17.45,17.46,17.42,17.42,238319.0,11.6981,11.7048,11.678,11.678,238319.0
2018-08-01 11:30:00,17.43,17.47,17.42,17.43,187237.0,11.6847,11.7115,11.678,11.6847,187237.0
2018-08-01 11:40:00,17.44,17.47,17.41,17.42,264387.0,11.6914,11.7115,11.6713,11.678,264387.0
2018-08-01 11:50:00,17.42,17.45,17.41,17.45,143734.0,11.678,11.6981,11.6713,11.6981,143734.0
2018-08-01 12:00:00,17.45,17.47,17.42,17.46,279220.0,11.6981,11.7115,11.678,11.7048,279220.0
2018-08-01 12:10:00,17.47,17.47,17.45,17.46,120181.0,11.7115,11.7115,11.6981,11.7048,120181.0
2018-08-01 12:20:00,17.45,17.48,17.44,17.47,225366.0,11.6981,11.7182,11.6914,11.7115,225366.0
2018-08-01 12:30:00,17.46,17.47,17.45,17.46,87423.0,11.7048,11.7115,11.6981,11.7048,87423.0
2018-08-01 12:40:00,17.47,17.49,17.45,17.48,86410.0,11.7115,11.7249,11.6981,11.7182,86410.0
2018-08-01 12:50:00,17.48,17.52,17.47,17.49,128121.0,11.7182,11.7451,11.7115,11.7249,128121.0
2018-08-01 13:00:00,17.49,17.51,17.49,17.5,86125.0,11.7249,11.7384,11.7249,11.7316,86125.0
2018-08-01 13:10:00,17.49,17.49,17.47,17.48,78882.0,11.7249,11.7249,11.7115,11.7182,78882.0
2018-08-01 13:20:00,17.48,17.51,17.48,17.51,275996.0,11.7182,11.7384,11.7182,11.7384,275996.0
2018-08-01 13:30:00,17.5,17.51,17.49,17.5,99256.0,11.7316,11.7384,11.7249,11.7316,99256.0
2018-08-01 13:40:00,17.5,17.52,17.49,17.5,204091.0,11.7316,11.7451,11.7249,11.7316,204091.0
2018-08-01 13:50:00,17.5,17.51,17.45,17.5,246200.0,11.7316,11.7384,11.6981,11.7316,246200.0
2018-08-01 14:00:00,17.5,17.51,17.47,17.48,173736.0,11.7316,11.7384,11.7115,11.7182,173736.0
2018-08-01 14:10:00,17.48,17.49,17.45,17.48,226276.0,11.7182,11.7249,11.6981,11.7182,226276.0
2018-08-01 14:20:00,17.48,17.48,17.44,17.47,137402.0,11.7182,11.7182,11.6914,11.7115,137402.0
2018-08-01 14:30:00,17.47,17.49,17.46,17.48,161769.0,11.7115,11.7249,11.7048,11.7182,161769.0
2018-08-01 14:40:00,17.48,17.5,17.48,17.5,93463.0,11.7182,11.7316,11.7182,11.7316,93463.0
2018-08-01 14:50:00,17.5,17.5,17.47,17.49,127504.0,11.7316,11.7316,11.7115,11.7249,127504.0
2018-08-01 15:00:00,17.48,17.51,17.48,17.5,234799.0,11.7182,11.7384,11.7182,11.7316,234799.0
2018-08-01 15:10:00,17.5,17.51,17.48,17.48,250048.0,11.7316,11.7384,11.7182,11.7182,250048.0
2018-08-01 15:20:00,17.48,17.51,17.47,17.5,155372.0,11.7182,11.7384,11.7115,11.7316,155372.0
2018-08-01 15:30:00,17.51,17.51,17.49,17.5,157851.0,11.7384,11.7384,11.7249,11.7316,157851.0
2018-08-01 15:40:00,17.5,17.52,17.49,17.51,459283.0,11.7316,11.7451,11.7249,11.7384,459283.0
2018-08-01 15:50:00,17.51,17.54,17.51,17.52,612013.0,11.7384,11.7585,11.7384,11.7451,612013.0
2018-08-02 09:30:00,17.45,17.45,17.34,17.41,626763.0,11.6981,11.6981,11.6244,11.6713,626763.0
2018-08-02 09:40:00,17.41,17.55,17.4,17.53,360299.0,11.6713,11.7652,11.6646,11.7518,360299.0
2018-08-02 09:50:00,17.53,17.66,17.52,17.61,361736.0,11.7518,11.8389,11.7451,11.8054,361736.0
2018-08-02 10:00:00,17.61,17.66,17.58,17.62,372530.0,11.8054,11.8389,11.7853,11.8121,372530.0
2018-08-02 10:10:00,17.63,17.67,17.59,17.65,218664.0,11.8188,11.8456,11.792,11.8322,218664.0
2018-08-02 10:20:00,17.64,17.66,17.57,17.6,421150.0,11.8255,11.8389,11.7786,11.7987,421150.0
2018-08-02 10:30:00,17.6,17.6,17.54,17.6,355820.0,11.7987,11.7987,11.7585,11.7987,355820.0
2018-08-02 10:40:00,17.6,17.62,17.58,17.62,443220.0,11.7987,11.8121,11.7853,11.8121,443220.0
2018-08-02 10:50:00,17.61,17.65,17.59,17.62,201489.0,11.8054,11.8322,11.792,11.8121,201489.0
2018-08-02 11:00:00,17.62,17.64,17.58,17.62,421840.0,11.8121,11.8255,11.7853,11.8121,421840.0
2018-08-02 11:10:00,17.63,17.66,17.57,17.63,766938.0,11.8188,11.8389,11.7786,11.8188,766938.0
2018-08-02 11:20:00,17.63,17.65,17.62,17.63,160959.0,11.8188,11.8322,11.8121,11.8188,160959.0
2018-08-02 11:30:00,17.63,17.65,17.61,17.64,575333.0,11.8188,11.8322,11.8054,11.8255,575333.0
2018-08-02 11:40:00,17.64,17.7,17.63,17.7,672725.0,11.8255,11.8657,11.8188,11.8657,672725.0
2018-08-02 11:50:00,17.7,17.77,17.69,17.76,634584.0,11.8657,11.9126,11.859,11.9059,634584.0
2018-08-02 12:00:00,17.76,17.77,17.73,17.74,323097.0,11.9059,11.9126,11.8858,11.8925,323097.0
2018-08-02 12:10:00,17.73,17.77,17.7,17.73,551216.0,11.8858,11.9126,11.8657,11.8858,551216.0
2018-08-02 12:20:00,17.73,17.74,17.7,17.7,149798.0,11.8858,11.8925,11.8657,11.8657,149798.0
2018-08-02 12:30:00,17.7,17.74,17.69,17.74,160817.0,11.8657,11.8925,11.859,11.8925,160817.0
2018-08-02 12:40:00,17.74,17.76,17.72,17.74,126766.0,11.8925,11.9059,11.8791,11.8925,126766.0
2018-08-02 12:50:00,17.74,17.75,17.72,17.73,198033.0,11.8925,11.8992,11.8791,11.8858,198033.0
2018-08-02 13:00:00,17.74,17.76,17.71,17.72,635397.0,11.8925,11.9059,11.8724,11.8791,635397.0
2018-08-02 13:10:00,17.72,17.77,17.72,17.76,431924.0,11.8791,11.9126,11.8791,11.9059,431924.0
2018-08-02 13:20:00,17.76,17.77,17.71,17.71,764805.0,11.9059,11.9126,11.8724,11.8724,764805.0
2018-08-02 13:30:00,17.71,17.75,17.71,17.75,493740.0,11.8724,11.8992,11.8724,11.8992,493740.0
2018-08-02 13:40:00,17.75,17.76,17.72,17.73,432054.0,11.8992,11.9059,11.8791,11.8858,432054.0
2018-08-02 13:50:00,17.73,17.74,17.71,17.71,193668.0,11.8858,11.8925,11.8724,11.8724,193668.0
2018-08-02 14:00:00,17.71,17.73,17.7,17.73,160414.0,11.8724,11.8858,11.8657,11.8858,160414.0
2018-08-02 14:10:00,17.73,17.73,17.7,17.7,181012.0,11.8858,11.8858,11.8657,11.8657,181012.0
2018-08-02 14:20:00,17.7,17.73,17.69,17.7,872241.0,11.8657,11.8858,11.859,11.8657,872241.0
2018-08-02 14:30:00,17.7,17.7,17.66,17.68,210412.0,11.8657,11.8657,11.8389,11.8523,210412.0
2018-08-02 14:40:00,17.68,17.69,17.65,17.68,163943.0,11.8523,11.859,11.8322,11.8523,163943.0
2018-08-02 14:50:00,17.68,17.72,17.68,17.7,303009.0,11.8523,11.8791,11.8523,11.8657,303009.0
2018-08-02 15:00:00,17.69,17.71,17.67,17.7,293334.0,11.859,11.8724,11.8456,11.8657,293334.0
2018-08-02 15:10:00,17.7,17.73,17.69,17.73,136828.0,11.8657,11.8858,11.859,11.8858,136828.0
2018-08-02 15:20:00,17.73,17.73,17.66,17.66,293218.0,11.8858,11.8858,11.8389,11.8389,293218.0
2018-08-02 15:30:00,17.66,17.71,17.66,17.69,592061.0,11.8389,11.8724,11.8389,11.859,592061.0
2018-08-02 15:40:00,17.69,17.71,17.68,17.7,344257.0,11.859,11.8724,11.8523,11.8657,344257.0
2018-08-02 15:50:00,17.69,17.71,17.66,17.67,1264043.0,11.859,11.8724,11.8389,11.8456,1264043.0
2018-08-03 09:30:00,17.67,17.74,17.63,17.68,305267.0,11.8456,11.8925,11.8188,11.8523,305267.0
2018-08-03 09:40:00,17.68,17.73,17.67,17.69,348804.0,11.8523,11.8858,11.8456,11.859,348804.0
2018-08-03 09:50:00,17.69,17.69,17.64,17.64,217025.0,11.859,11.859,11.8255,11.8255,217025.0
2018-08-03 10:00:00,17.65,17.66,17.55,17.55,341679.0,11.8322,11.8389,11.7652,11.7652,341679.0
2018-08-03 10:10:00,17.55,17.56,17.53,17.55,361721.0,11.7652,11.7719,11.7518,11.7652,361721.0
2018-08-03 10:20:00,17.56,17.65,17.53,17.63,534695.0,11.7719,11.8322,11.7518,11.8188,534695.0
2018-08-03 10:30:00,17.63,17.66,17.58,17.61,494751.0,11.8188,11.8389,11.7853,11.8054,494751.0
2018-08-03 10:40:00,17.61,17.64,17.6,17.61,1039806.0,11.8054,11.8255,11.7987,11.8054,1039806.0
2018-08-03 10:50:00,17.61,17.65,17.6,17.62,1232385.0,11.8054,11.8322,11.7987,11.8121,1232385.0
2018-08-03 11:00:00,17.62,17.63,17.56,17.57,242163.0,11.8121,11.8188,11.7719,11.7786,242163.0
2018-08-03 11:10:00,17.57,17.6,17.56,17.59,166671.0,11.7786,11.7987,11.7719,11.792,166671.0
2018-08-03 11:20:00,17.6,17.62,17.58,17.61,175821.0,11.7987,11.8121,11.7853,11.8054,175821.0
2018-08-03 11:30:00,17.61,17.64,17.59,17.62,237729.0,11.8054,11.8255,11.792,11.8121,237729.0
2018-08-03 11:40:00,17.61,17.64,17.6,17.63,222581.0,11.8054,11.8255,11.7987,11.8188,222581.0
2018-08-03 11:50:00,17.63,17.66,17.62,17.63,490622.0,11.8188,11.8389,11.8121,11.8188,490622.0
2018-08-03 12:00:00,17.63,17.69,17.56,17.66,1777274.0,11.8188,11.859,11.7719,11.8389,1777274.0
2018-08-03 12:10:00,17.65,17.67,17.62,17.66,335914.0,11.8322,11.8456,11.8121,11.8389,335914.0
2018-08-03 12:20:00,17.66,17.74,17.66,17.73,340804.0,11.8389,11.8925,11.8389,11.8858,340804.0
2018-08-03 12:30:00,17.74,17.75,17.7,17.73,326097.0,11.8925,11.8992,11.8657,11.8858,326097.0
2018-08-03 12:40:00,17.72,17.78,17.71,17.75,192749.0,11.8791,11.9194,11.8724,11.8992,192749.0
2018-08-03 12:50:00,17.75,17.77,17.72,17.72,162462.0,11.8992,11.9126,11.8791,11.8791,162462.0
2018-08-03 13:00:00,17.73,17.74,17.7,17.7,280893.0,11.8858,11.8925,11.8657,11.8657,280893.0
2018-08-03 13:10:00,17.7,17.72,17.66,17.71,194930.0,11.8657,11.8791,11.8389,11.8724,194930.0
2018-08-03 13:20:00,17.72,17.72,17.69,17.7,113365.0,11.8791,11.8791,11.859,11.8657,113365.0
2018-08-03 13:30:00,17.7,17.71,17.67,17.68,81944.0,11.8657,11.8724,11.8456,11.8523,81944.0
2018-08-03 13:40:00,17.68,17.69,17.63,17.63,188345.0,11.8523,11.859,11.8188,11.8188,188345.0
2018-08-03 13:50:00,17.63,17.64,17.59,17.62,382328.0,11.8188,11.8255,11.792,11.8121,382328.0
2018-08-03 14:00:00,17.62,17.67,17.61,17.66,153770.0,11.8121,11.8456,11.8054,11.8389,153770.0
2018-08-03 14:10:00,17.66,17.67,17.64,17.64,82889.0,11.8389,11.8456,11.8255,11.8255,82889.0
2018-08-03 14:20:00,17.64,17.65,17.63,17.63,79380.0,11.8255,11.8322,11.8188,11.8188,79380.0
2018-08-03 14:30:00,17.63,17.67,17.63,17.63,716534.0,11.8188,11.8456,11.8188,11.8188,716534.0
2018-08-03 14:40:00,17.63,17.64,17.6,17.62,151970.0,11.8188,11.8255,11.7987,11.8121,151970.0
2018-08-03 14:50:00,17.61,17.63,17.59,17.6,192394.0,11.8054,11.8188,11.792,11.7987,192394.0
2018-08-03 15:00:00,17.61,17.63,17.6,17.61,158231.0,11.8054,11.8188,11.7987,11.8054,158231.0
2018-08-03 15:10:00,17.6,17.64,17.6,17.63,320477.0,11.7987,11.8255,11.7987,11.8188,320477.0
2018-08-03 15:20:00,17.63,17.65,17.62,17.64,155742.0,11.8188,11.8322,11.8121,11.8255,155742.0
2018-08-03 15:30:00,17.64,17.67,17.63,17.64,619994.0,11.8255,11.8456,11.8188,11.8255,619994.0
2018-08-03 15:40:00,17.64,17.67,17.61,17.62,674265.0,11.8255,11.8456,11.8054,11.8121,674265.0
2018-08-03 15:50:00,17.62,17.64,17.61,17.62,1383946.0,11.8121,11.8255,11.8054,11.8121,1383946.0
2018-08-06 09:30:00,17.66,17.68,17.6,17.63,274541.0,11.8389,11.8523,11.7987,11.8188,274541.0
2018-08-06 09:40:00,17.64,17.69,17.62,17.66,209849.0,11.8255,11.859,11.8121,11.8389,209849.0
2018-08-06 09:50:00,17.66,17.67,17.63,17.64,152447.0,11.8389,11.8456,11.8188,11.8255,152447.0
2018-08-06 10:00:00,17.65,17.66,17.63,17.66,100411.0,11.8322,11.8389,11.8188,11.8389,100411.0
2018-08-06 10:10:00,17.66,17.67,17.63,17.64,415434.0,11.8389,11.8456,11.8188,11.8255,415434.0
2018-08-06 10:20:00,17.64,17.68,17.64,17.64,198773.0,11.8255,11.8523,11.8255,11.8255,198773.0
2018-08-06 10:30:00,17.65,17.69,17.64,17.68,129664.0,11.8322,11.859,11.8255,11.8523,129664.0
2018-08-06 10:40:00,17.68,17.72,17.67,17.67,155217.0,11.8523,11.8791,11.8456,11.8456,155217.0
2018-08-06 10:50:00,17.68,17.71,17.67,17.7,122460.0,11.8523,11.8724,11.8456,11.8657,122460.0
2018-08-06 11:00:00,17.71,17.71,17.69,17.69,119162.0,11.8724,11.8724,11.859,11.859,119162.0
2018-08-06 11:10:00,17.7,17.72,17.69,17.71,175463.0,11.8657,11.8791,11.859,11.8724,175463.0
2018-08-06 11:20:00,17.71,17.72,17.69,17.69,159356.0,11.8724,11.8791,11.859,11.859,159356.0
2018-08-06 11:30:00,17.7,17.76,17.69,17.76,416427.0,11.8657,11.9059,11.859,11.9059,416427.0
2018-08-06 11:40:00,17.76,17.78,17.73,17.77,415742.0,11.9059,11.9194,11.8858,11.9126,415742.0
2018-08-06 11:50:00,17.77,17.79,17.75,17.79,186190.0,11.9126,11.9261,11.8992,11.9261,186190.0
2018-08-06 12:00:00,17.79,17.85,17.77,17.85,209890.0,11.9261,11.9663,11.9126,11.9663,209890.0
2018-08-06 12:10:00,17.85,17.85,17.81,17.82,311562.0,11.9663,11.9663,11.9395,11.9462,311562.0
2018-08-06 12:20:00,17.82,17.85,17.81,17.84,127543.0,11.9462,11.9663,11.9395,11.9596,127543.0
2018-08-06 12:30:00,17.83,17.84,17.83,17.83,68503.0,11.9529,11.9596,11.9529,11.9529,68503.0
2018-08-06 12:40:00,17.84,17.85,17.8,17.83,246630.0,11.9596,11.9663,11.9328,11.9529,246630.0
2018-08-06 12:50:00,17.83,17.84,17.79,17.8,169870.0,11.9529,11.9596,11.9261,11.9328,169870.0
2018-08-06 13:00:00,17.79,17.82,17.78,17.82,214845.0,11.9261,11.9462,11.9194,11.9462,214845.0
2018-08-06 13:10:00,17.82,17.85,17.81,17.85,315665.0,11.9462,11.9663,11.9395,11.9663,315665.0
2018-08-06 13:20:00,17.85,17.85,17.81,17.82,233828.0,11.9663,11.9663,11.9395,11.9462,233828.0
2018-08-06 13:30:00,17.83,17.86,17.82,17.86,290060.0,11.9529,11.973,11.9462,11.973,290060.0
2018-08-06 13:40:00,17.86,17.91,17.84,17.89,339977.0,11.973,12.0065,11.9596,11.9931,339977.0
2018-08-06 13:50:00,17.89,17.92,17.88,17.9,218949.0,11.9931,12.0132,11.9864,11.9998,218949.0
2018-08-06 14:00:00,17.89,17.92,17.88,17.92,157270.0,11.9931,12.0132,11.9864,12.0132,157270.0
2018-08-06 14:10:00,17.91,17.93,17.89,17.9,310568.0,12.0065,12.0199,11.9931,11.9998,310568.0
2018-08-06 14:20:00,17.89,17.9,17.87,17.88,163177.0,11.9931,11.9998,11.9797,11.9864,163177.0
2018-08-06 14:30:00,17.88,17.89,17.86,17.87,154482.0,11.9864,11.9931,11.973,11.9797,154482.0
2018-08-06 14:40:00,17.87,17.9,17.86,17.9,313451.0,11.9797,11.9998,11.973,11.9998,313451.0
2018-08-06 14:50:00,17.9,17.92,17.89,17.9,371678.0,11.9998,12.0132,11.9931,11.9998,371678.0
2018-08-06 15:00:00,17.9,17.91,17.86,17.89,230140.0,11.9998,12.0065,11.973,11.9931,230140.0
2018-08-06 15:10:00,17.89,17.91,17.89,17.91,269933.0,11.9931,12.0065,11.9931,12.0065,269933.0
2018-08-06 15:20:00,17.91,17.91,17.9,17.91,241797.0,12.0065,12.0065,11.9998,12.0065,241797.0
2018-08-06 15:30:00,17.91,17.92,17.87,17.91,571110.0,12.0065,12.0132,11.9797,12.0065,571110.0
2018-08-06 15:40:00,17.91,17.97,17.9,17.96,854346.0,12.0065,12.0467,11.9998,12.04,854346.0
2018-08-06 15:50:00,17.96,17.99,17.94,17.96,1365769.0,12.04,12.0601,12.0266,12.04,1365769.0
2018-08-07 09:30:00,18.05,18.14,17.99,18.13,532223.0,12.1004,12.1607,12.0601,12.154,532223.0
2018-08-07 09:40:00,18.13,18.16,18.05,18.05,350794.0,12.154,12.1741,12.1004,12.1004,350794.0
2018-08-07 09:50:00,18.05,18.11,18.05,18.08,212683.0,12.1004,12.1406,12.1004,12.1205,212683.0
2018-08-07 10:00:00,18.09,18.09,18.0,18.05,225177.0,12.1272,12.1272,12.0668,12.1004,225177.0
2018-08-07 10:10:00,18.05,18.1,18.04,18.05,251850.0,12.1004,12.1339,12.0937,12.1004,251850.0
2018-08-07 10:20:00,18.05,18.07,18.03,18.06,220871.0,12.1004,12.1138,12.0869,12.1071,220871.0
2018-08-07 10:30:00,18.07,18.09,18.04,18.06,312792.0,12.1138,12.1272,12.0937,12.1071,312792.0
2018-08-07 10:40:00,18.05,18.06,18.02,18.05,216326.0,12.1004,12.1071,12.0802,12.1004,216326.0
2018-08-07 10:50:00,18.05,18.06,18.03,18.05,244239.0,12.1004,12.1071,12.0869,12.1004,244239.0
2018-08-07 11:00:00,18.06,18.06,18.03,18.05,268132.0,12.1071,12.1071,12.0869,12.1004,268132.0
2018-08-07 11:10:00,18.05,18.06,18.03,18.05,250057.0,12.1004,12.1071,12.0869,12.1004,250057.0
2018-08-07 11:20:00,18.05,18.06,18.02,18.04,132972.0,12.1004,12.1071,12.0802,12.0937,132972.0
2018-08-07 11:30:00,18.04,18.08,18.03,18.05,275706.0,12.0937,12.1205,12.0869,12.1004,275706.0
2018-08-07 11:40:00,18.06,18.08,18.04,18.05,222967.0,12.1071,12.1205,12.0937,12.1004,222967.0
2018-08-07 11:50:00,18.06,18.08,18.04,18.06,207016.0,12.1071,12.1205,12.0937,12.1071,207016.0
2018-08-07 12:00:00,18.05,18.07,18.04,18.05,201095.0,12.1004,12.1138,12.0937,12.1004,201095.0
2018-08-07 12:10:00,18.06,18.07,18.05,18.07,275934.0,12.1071,12.1138,12.1004,12.1138,275934.0
2018-08-07 12:20:00,18.06,18.07,18.04,18.05,215404.0,12.1071,12.1138,12.0937,12.1004,215404.0
2018-08-07 12:30:00,18.05,18.07,18.03,18.06,212934.0,12.1004,12.1138,12.0869,12.1071,212934.0
2018-08-07 12:40:00,18.06,18.07,18.03,18.03,199800.0,12.1071,12.1138,12.0869,12.0869,199800.0
2018-08-07 12:50:00,18.04,18.04,18.02,18.02,256110.0,12.0937,12.0937,12.0802,12.0802,256110.0
2018-08-07 13:00:00,18.03,18.03,17.99,18.01,213292.0,12.0869,12.0869,12.0601,12.0735,213292.0
2018-08-07 13:10:00,18.01,18.02,17.98,18.0,257285.0,12.0735,12.0802,12.0534,12.0668,257285.0
2018-08-07 13:20:00,18.0,18.01,17.99,18.01,207796.0,12.0668,12.0735,12.0601,12.0735,207796.0
2018-08-07 13:30:00,18.01,18.01,17.98,18.0,611378.0,12.0735,12.0735,12.0534,12.0668,611378.0
2018-08-07 13:40:00,18.01,18.01,17.97,18.0,469549.0,12.0735,12.0735,12.0467,12.0668,469549.0
2018-08-07 13:50:00,18.0,18.0,17.98,18.0,159121.0,12.0668,12.0668,12.0534,12.0668,159121.0
2018-08-07 14:00:00,17.99,18.0,17.96,17.96,320521.0,12.0601,12.0668,12.04,12.04,320521.0
2018-08-07 14:10:00,17.96,17.99,17.96,17.96,168325.0,12.04,12.0601,12.04,12.04,168325.0
2018-08-07 14:20:00,17.96,17.97,17.94,17.96,181988.0,12.04,12.0467,12.0266,12.04,181988.0
2018-08-07 14:30:00,17.96,18.01,17.95,18.01,229183.0,12.04,12.0735,12.0333,12.0735,229183.0
2018-08-07 14:40:00,18.01,18.01,17.98,18.0,433835.0,12.0735,12.0735,12.0534,12.0668,433835.0
2018-08-07 14:50:00,17.99,18.01,17.96,17.96,282793.0,12.0601,12.0735,12.04,12.04,282793.0
2018-08-07 15:00:00,17.96,18.01,17.96,18.01,296893.0,12.04,12.0735,12.04,12.0735,296893.0
2018-08-07 15:10:00,18.01,18.01,17.98,17.98,540495.0,12.0735,12.0735,12.0534,12.0534,540495.0
2018-08-07 15:20:00,17.98,17.99,17.94,17.96,298760.0,12.0534,12.0601,12.0266,12.04,298760.0
2018-08-07 15:30:00,17.96,17.97,17.95,17.96,214050.0,12.04,12.0467,12.0333,12.04,214050.0
2018-08-07 15:40:00,17.97,17.99,17.96,17.98,811540.0,12.0467,12.0601,12.04,12.0534,811540.0
2018-08-07 15:50:00,17.97,17.99,17.96,17.97,1484711.0,12.0467,12.0601,12.04,12.0467,1484711.0
2018-08-08 09:30:00,17.92,17.99,17.89,17.95,246257.0,12.0132,12.0601,11.9931,12.0333,246257.0
2018-08-08 09:40:00,17.95,18.0,17.89,18.0,140645.0,12.0333,12.0668,11.9931,12.0668,140645.0
2018-08-08 09:50:00,18.0,18.0,17.92,17.93,135597.0,12.0668,12.0668,12.0132,12.0199,135597.0
2018-08-08 10:00:00,17.93,17.98,17.91,17.96,184237.0,12.0199,12.0534,12.0065,12.04,184237.0
2018-08-08 10:10:00,17.96,17.99,17.95,17.97,204170.0,12.04,12.0601,12.0333,12.0467,204170.0
2018-08-08 10:20:00,17.97,17.99,17.95,17.98,265102.0,12.0467,12.0601,12.0333,12.0534,265102.0
2018-08-08 10:30:00,17.97,17.99,17.93,17.96,356065.0,12.0467,12.0601,12.0199,12.04,356065.0
2018-08-08 10:40:00,17.97,18.0,17.96,17.99,429106.0,12.0467,12.0668,12.04,12.0601,429106.0
2018-08-08 10:50:00,17.99,18.0,17.96,17.99,482878.0,12.0601,12.0668,12.04,12.0601,482878.0
2018-08-08 11:00:00,17.99,18.0,17.96,17.99,132473.0,12.0601,12.0668,12.04,12.0601,132473.0
2018-08-08 11:10:00,17.99,18.0,17.97,17.98,242573.0,12.0601,12.0668,12.0467,12.0534,242573.0
2018-08-08 11:20:00,17.98,17.98,17.95,17.96,107992.0,12.0534,12.0534,12.0333,12.04,107992.0
2018-08-08 11:30:00,17.97,17.98,17.96,17.98,143036.0,12.0467,12.0534,12.04,12.0534,143036.0
2018-08-08 11:40:00,17.98,17.99,17.95,17.98,177276.0,12.0534,12.0601,12.0333,12.0534,177276.0
2018-08-08 11:50:00,17.98,18.0,17.97,17.98,255129.0,12.0534,12.0668,12.0467,12.0534,255129.0
2018-08-08 12:00:00,17.97,17.98,17.95,17.97,72624.0,12.0467,12.0534,12.0333,12.0467,72624.0
2018-08-08 12:10:00,17.97,17.99,17.93,17.96,250054.0,12.0467,12.0601,12.0199,12.04,250054.0
2018-08-08 12:20:00,17.96,17.97,17.92,17.94,85920.0,12.04,12.0467,12.0132,12.0266,85920.0
2018-08-08 12:30:00,17.94,17.97,17.93,17.96,204681.0,12.0266,12.0467,12.0199,12.04,204681.0
2018-08-08 12:40:00,17.96,17.98,17.94,17.95,105537.0,12.04,12.0534,12.0266,12.0333,105537.0
2018-08-08 12:50:00,17.94,17.98,17.94,17.98,125381.0,12.0266,12.0534,12.0266,12.0534,125381.0
2018-08-08 13:00:00,17.98,18.0,17.97,17.98,117655.0,12.0534,12.0668,12.0467,12.0534,117655.0
2018-08-08 13:10:00,17.98,18.0,17.98,18.0,160894.0,12.0534,12.0668,12.0534,12.0668,160894.0
2018-08-08 13:20:00,18.0,18.0,17.96,17.98,66671.0,12.0668,12.0668,12.04,12.0534,66671.0
2018-08-08 13:30:00,17.98,17.99,17.96,17.97,87075.0,12.0534,12.0601,12.04,12.0467,87075.0
2018-08-08 13:40:00,17.97,17.97,17.94,17.94,140793.0,12.0467,12.0467,12.0266,12.0266,140793.0
2018-08-08 13:50:00,17.94,17.96,17.93,17.95,79880.0,12.0266,12.04,12.0199,12.0333,79880.0
2018-08-08 14:00:00,17.96,17.96,17.9,17.92,320130.0,12.04,12.04,11.9998,12.0132,320130.0
2018-08-08 14:10:00,17.92,17.93,17.87,17.88,211263.0,12.0132,12.0199,11.9797,11.9864,211263.0
2018-08-08 14:20:00,17.89,17.9,17.87,17.9,141307.0,11.9931,11.9998,11.9797,11.9998,141307.0
2018-08-08 14:30:00,17.9,17.91,17.87,17.89,126520.0,11.9998,12.0065,11.9797,11.9931,126520.0
2018-08-08 14:40:00,17.89,17.91,17.88,17.89,180690.0,11.9931,12.0065,11.9864,11.9931,180690.0
2018-08-08 14:50:00,17.89,17.93,17.89,17.92,115293.0,11.9931,12.0199,11.9931,12.0132,115293.0
2018-08-08 15:00:00,17.92,17.94,17.91,17.92,325145.0,12.0132,12.0266,12.0065,12.0132,325145.0
2018-08-08 15:10:00,17.92,17.93,17.89,17.92,403761.0,12.0132,12.0199,11.9931,12.0132,403761.0
2018-08-08 15:20:00,17.92,17.95,17.91,17.93,191547.0,12.0132,12.0333,12.0065,12.0199,191547.0
2018-08-08 15:30:00,17.92,17.93,17.89,17.93,213196.0,12.0132,12.0199,11.9931,12.0199,213196.0
2018-08-08 15:40:00,17.93,17.94,17.91,17.93,218626.0,12.0199,12.0266,12.0065,12.0199,218626.0
2018-08-08 15:50:00,17.93,17.94,17.92,17.92,636463.0,12.0199,12.0266,12.0132,12.0132,636463.0
2018-08-09 09:30:00,17.96,18.04,17.93,17.97,600337.0,12.04,12.0937,12.0199,12.0467,600337.0
2018-08-09 09:40:00,17.96,18.01,17.91,17.98,362954.0,12.04,12.0735,12.0065,12.0534,362954.0
2018-08-09 09:50:00,17.98,18.01,17.95,17.95,248901.0,12.0534,12.0735,12.0333,12.0333,248901.0
2018-08-09 10:00:00,17.96,17.98,17.94,17.98,164604.0,12.04,12.0534,12.0266,12.0534,164604.0
2018-08-09 10:10:00,17.98,18.03,17.97,18.01,751438.0,12.0534,12.0869,12.0467,12.0735,751438.0
2018-08-09 10:20:00,18.01,18.04,17.98,18.02,449169.0,12.0735,12.0937,12.0534,12.0802,449169.0
2018-08-09 10:30:00,18.03,18.03,17.98,18.02,237948.0,12.0869,12.0869,12.0534,12.0802,237948.0
2018-08-09 10:40:00,18.01,18.06,18.01,18.05,402764.0,12.0735,12.1071,12.0735,12.1004,402764.0
2018-08-09 10:50:00,18.05,18.06,18.02,18.04,455076.0,12.1004,12.1071,12.0802,12.0937,455076.0
2018-08-09 11:00:00,18.04,18.08,18.03,18.07,296047.0,12.0937,12.1205,12.0869,12.1138,296047.0
2018-08-09 11:10:00,18.07,18.09,18.06,18.07,123018.0,12.1138,12.1272,12.1071,12.1138,123018.0
2018-08-09 11:20:00,18.07,18.07,18.02,18.03,246756.0,12.1138,12.1138,12.0802,12.0869,246756.0
2018-08-09 11:30:00,18.03,18.04,17.99,18.0,129602.0,12.0869,12.0937,12.0601,12.0668,129602.0
2018-08-09 11:40:00,17.99,18.01,17.97,17.98,183116.0,12.0601,12.0735,12.0467,12.0534,183116.0
2018-08-09 11:50:00,17.98,18.01,17.97,18.0,350903.0,12.0534,12.0735,12.0467,12.0668,350903.0
2018-08-09 12:00:00,18.0,18.0,17.97,17.98,91988.0,12.0668,12.0668,12.0467,12.0534,91988.0
2018-08-09 12:10:00,17.98,17.99,17.97,17.99,145782.0,12.0534,12.0601,12.0467,12.0601,145782.0
2018-08-09 12:20:00,17.99,18.0,17.98,17.98,73342.0,12.0601,12.0668,12.0534,12.0534,73342.0
2018-08-09 12:30:00,17.99,18.0,17.97,18.0,164727.0,12.0601,12.0668,12.0467,12.0668,164727.0
2018-08-09 12:40:00,18.0,18.0,17.96,17.98,85871.0,12.0668,12.0668,12.04,12.0534,85871.0
2018-08-09 12:50:00,17.98,18.0,17.98,17.98,63304.0,12.0534,12.0668,12.0534,12.0534,63304.0
2018-08-09 13:00:00,17.98,17.99,17.98,17.99,24255.0,12.0534,12.0601,12.0534,12.0601,24255.0
2018-08-09 13:10:00,17.99,18.0,17.98,18.0,64866.0,12.0601,12.0668,12.0534,12.0668,64866.0
2018-08-09 13:20:00,18.0,18.0,17.99,18.0,68009.0,12.0668,12.0668,12.0601,12.0668,68009.0
2018-08-09 13:30:00,17.99,18.0,17.94,17.94,172308.0,12.0601,12.0668,12.0266,12.0266,172308.0
2018-08-09 13:40:00,17.94,17.98,17.93,17.98,152412.0,12.0266,12.0534,12.0199,12.0534,152412.0
2018-08-09 13:50:00,17.98,17.99,17.97,17.98,83276.0,12.0534,12.0601,12.0467,12.0534,83276.0
2018-08-09 14:00:00,17.98,17.98,17.96,17.98,93177.0,12.0534,12.0534,12.04,12.0534,93177.0
2018-08-09 14:10:00,17.98,17.99,17.94,17.95,162957.0,12.0534,12.0601,12.0266,12.0333,162957.0
2018-08-09 14:20:00,17.94,17.99,17.94,17.98,250745.0,12.0266,12.0601,12.0266,12.0534,250745.0
2018-08-09 14:30:00,17.98,18.02,17.97,18.02,219097.0,12.0534,12.0802,12.0467,12.0802,219097.0
2018-08-09 14:40:00,18.01,18.03,18.0,18.0,179896.0,12.0735,12.0869,12.0668,12.0668,179896.0
2018-08-09 14:50:00,18.0,18.01,17.95,17.97,309182.0,12.0668,12.0735,12.0333,12.0467,309182.0
2018-08-09 15:00:00,17.98,17.99,17.96,17.97,127095.0,12.0534,12.0601,12.04,12.0467,127095.0
2018-08-09 15:10:00,17.98,17.99,17.97,17.98,135791.0,12.0534,12.0601,12.0467,12.0534,135791.0
2018-08-09 15:20:00,17.98,18.0,17.96,17.99,121623.0,12.0534,12.0668,12.04,12.0601,121623.0
2018-08-09 15:30:00,17.99,17.99,17.94,17.96,219408.0,12.0601,12.0601,12.0266,12.04,219408.0
2018-08-09 15:40:00,17.96,17.97,17.94,17.95,217607.0,12.04,12.0467,12.0266,12.0333,217607.0
2018-08-09 15:50:00,17.95,17.95,17.92,17.94,686283.0,12.0333,12.0333,12.0132,12.0266,686283.0
2018-08-10 09:30:00,17.91,18.05,17.86,17.98,512675.0,12.0065,12.1004,11.973,12.0534,512675.0
2018-08-10 09:40:00,17.98,18.04,17.95,18.02,291736.0,12.0534,12.0937,12.0333,12.0802,291736.0
2018-08-10 09:50:00,18.02,18.06,17.99,18.0,444457.0,12.0802,12.1071,12.0601,12.0668,444457.0
2018-08-10 10:00:00,18.01,18.03,17.99,17.99,447463.0,12.0735,12.0869,12.0601,12.0601,447463.0
2018-08-10 10:10:00,17.99,18.09,17.99,18.06,251534.0,12.0601,12.1272,12.0601,12.1071,251534.0
2018-08-10 10:20:00,18.05,18.06,17.99,18.01,256804.0,12.1004,12.1071,12.0601,12.0735,256804.0
2018-08-10 10:30:00,18.01,18.06,18.0,18.04,173689.0,12.0735,12.1071,12.0668,12.0937,173689.0
2018-08-10 10:40:00,18.04,18.07,18.03,18.07,314135.0,12.0937,12.1138,12.0869,12.1138,314135.0
2018-08-10 10:50:00,18.07,18.1,18.07,18.09,175840.0,12.1138,12.1339,12.1138,12.1272,175840.0
2018-08-10 11:00:00,18.09,18.13,18.08,18.13,387203.0,12.1272,12.154,12.1205,12.154,387203.0
2018-08-10 11:10:00,18.13,18.17,18.1,18.11,409869.0,12.154,12.1808,12.1339,12.1406,409869.0
2018-08-10 11:20:00,18.11,18.12,18.08,18.11,222593.0,12.1406,12.1473,12.1205,12.1406,222593.0
2018-08-10 11:30:00,18.11,18.15,18.1,18.14,193951.0,12.1406,12.1674,12.1339,12.1607,193951.0
2018-08-10 11:40:00,18.14,18.16,18.13,18.15,329995.0,12.1607,12.1741,12.154,12.1674,329995.0
2018-08-10 11:50:00,18.15,18.18,18.13,18.14,215905.0,12.1674,12.1875,12.154,12.1607,215905.0
2018-08-10 12:00:00,18.13,18.16,18.12,18.15,182184.0,12.154,12.1741,12.1473,12.1674,182184.0
2018-08-10 12:10:00,18.15,18.17,18.14,18.17,181261.0,12.1674,12.1808,12.1607,12.1808,181261.0
2018-08-10 12:20:00,18.16,18.2,18.16,18.2,143031.0,12.1741,12.2009,12.1741,12.2009,143031.0
2018-08-10 12:30:00,18.2,18.22,18.17,18.19,276225.0,12.2009,12.2143,12.1808,12.1942,276225.0
2018-08-10 12:40:00,18.19,18.24,18.18,18.2,244853.0,12.1942,12.2277,12.1875,12.2009,244853.0
2018-08-10 12:50:00,18.2,18.24,18.2,18.24,181093.0,12.2009,12.2277,12.2009,12.2277,181093.0
2018-08-10 13:00:00,18.24,18.25,18.21,18.22,224755.0,12.2277,12.2344,12.2076,12.2143,224755.0
2018-08-10 13:10:00,18.23,18.23,18.19,18.2,140650.0,12.221,12.221,12.1942,12.2009,140650.0
2018-08-10 13:20:00,18.19,18.22,18.19,18.21,241148.0,12.1942,12.2143,12.1942,12.2076,241148.0
2018-08-10 13:30:00,18.21,18.22,18.19,18.2,167072.0,12.2076,12.2143,12.1942,12.2009,167072.0
2018-08-10 13:40:00,18.2,18.21,18.17,18.19,164455.0,12.2009,12.2076,12.1808,12.1942,164455.0
2018-08-10 13:50:00,18.2,18.2,18.19,18.2,92450.0,12.2009,12.2009,12.1942,12.2009,92450.0
2018-08-10 14:00:00,18.2,18.21,18.14,18.14,291054.0,12.2009,12.2076,12.1607,12.1607,291054.0
2018-08-10 14:10:00,18.14,18.17,18.12,18.17,151904.0,12.1607,12.1808,12.1473,12.1808,151904.0
2018-08-10 14:20:00,18.16,18.17,18.15,18.16,240336.0,12.1741,12.1808,12.1674,12.1741,240336.0
2018-08-10 14:30:00,18.16,18.18,18.15,18.16,223290.0,12.1741,12.1875,12.1674,12.1741,223290.0
2018-08-10 14:40:00,18.16,18.18,18.15,18.18,97575.0,12.1741,12.1875,12.1674,12.1875,97575.0
2018-08-10 14:50:00,18.18,18.19,18.14,18.14,256067.0,12.1875,12.1942,12.1607,12.1607,256067.0
2018-08-10 15:00:00,18.14,18.15,18.13,18.14,224580.0,12.1607,12.1674,12.154,12.1607,224580.0
2018-08-10 15:10:00,18.14,18.16,18.12,18.16,199358.0,12.1607,12.1741,12.1473,12.1741,199358.0
2018-08-10 15:20:00,18.16,18.19,18.15,18.17,348820.0,12.1741,12.1942,12.1674,12.1808,348820.0
2018-08-10 15:30:00,18.17,18.17,18.14,18.14,321318.0,12.1808,12.1808,12.1607,12.1607,321318.0
2018-08-10 15:40:00,18.14,18.15,18.11,18.12,757746.0,12.1607,12.1674,12.1406,12.1473,757746.0
2018-08-10 15:50:00,18.12,18.17,18.12,18.16,1251676.0,12.1473,12.1808,12.1473,12.1741,1251676.0
2018-08-13 09:30:00,18.15,18.16,18.05,18.11,401462.0,12.1674,12.1741,12.1004,12.1406,401462.0
2018-08-13 09:40:00,18.11,18.17,18.07,18.12,407157.0,12.1406,12.1808,12.1138,12.1473,407157.0
2018-08-13 09:50:00,18.12,18.12,18.06,18.07,276397.0,12.1473,12.1473,12.1071,12.1138,276397.0
2018-08-13 10:00:00,18.08,18.14,18.07,18.13,183010.0,12.1205,12.1607,12.1138,12.154,183010.0
2018-08-13 10:10:00,18.13,18.13,18.05,18.08,134404.0,12.154,12.154,12.1004,12.1205,134404.0
2018-08-13 10:20:00,18.08,18.09,18.03,18.05,231771.0,12.1205,12.1272,12.0869,12.1004,231771.0
2018-08-13 10:30:00,18.05,18.11,18.04,18.07,244597.0,12.1004,12.1406,12.0937,12.1138,244597.0
2018-08-13 10:40:00,18.07,18.08,18.05,18.05,93717.0,12.1138,12.1205,12.1004,12.1004,93717.0
2018-08-13 10:50:00,18.05,18.08,18.04,18.07,151633.0,12.1004,12.1205,12.0937,12.1138,151633.0
2018-08-13 11:00:00,18.07,18.08,18.06,18.07,145008.0,12.1138,12.1205,12.1071,12.1138,145008.0
2018-08-13 11:10:00,18.07,18.08,18.06,18.07,142606.0,12.1138,12.1205,12.1071,12.1138,142606.0
2018-08-13 11:20:00,18.07,18.08,18.06,18.07,88306.0,12.1138,12.1205,12.1071,12.1138,88306.0
2018-08-13 11:30:00,18.07,18.08,18.07,18.08,93250.0,12.1138,12.1205,12.1138,12.1205,93250.0
2018-08-13 11:40:00,18.08,18.11,18.07,18.1,348902.0,12.1205,12.1406,12.1138,12.1339,348902.0
2018-08-13 11:50:00,18.1,18.1,18.03,18.03,249611.0,12.1339,12.1339,12.0869,12.0869,249611.0
2018-08-13 12:00:00,18.03,18.03,17.99,17.99,231118.0,12.0869,12.0869,12.0601,12.0601,231118.0
2018-08-13 12:10:00,17.99,18.0,17.96,17.97,155323.0,12.0601,12.0668,12.04,12.0467,155323.0
2018-08-13 12:20:00,17.97,17.99,17.94,17.96,170198.0,12.0467,12.0601,12.0266,12.04,170198.0
2018-08-13 12:30:00,17.95,17.96,17.91,17.93,140836.0,12.0333,12.04,12.0065,12.0199,140836.0
2018-08-13 12:40:00,17.93,17.96,17.92,17.93,238011.0,12.0199,12.04,12.0132,12.0199,238011.0
2018-08-13 12:50:00,17.92,17.94,17.9,17.93,211265.0,12.0132,12.0266,11.9998,12.0199,211265.0
2018-08-13 13:00:00,17.92,17.93,17.88,17.89,216838.0,12.0132,12.0199,11.9864,11.9931,216838.0
2018-08-13 13:10:00,17.89,17.94,17.89,17.93,221077.0,11.9931,12.0266,11.9931,12.0199,221077.0
2018-08-13 13:20:00,17.94,17.94,17.92,17.93,95787.0,12.0266,12.0266,12.0132,12.0199,95787.0
2018-08-13 13:30:00,17.93,17.95,17.92,17.93,166706.0,12.0199,12.0333,12.0132,12.0199,166706.0
2018-08-13 13:40:00,17.93,17.93,17.89,17.9,152525.0,12.0199,12.0199,11.9931,11.9998,152525.0
2018-08-13 13:50:00,17.91,17.93,17.9,17.92,127755.0,12.0065,12.0199,11.9998,12.0132,127755.0
2018-08-13 14:00:00,17.92,17.93,17.89,17.91,226233.0,12.0132,12.0199,11.9931,12.0065,226233.0
2018-08-13 14:10:00,17.91,17.91,17.9,17.91,162884.0,12.0065,12.0065,11.9998,12.0065,162884.0
2018-08-13 14:20:00,17.9,17.92,17.87,17.9,228136.0,11.9998,12.0132,11.9797,11.9998,228136.0
2018-08-13 14:30:00,17.9,17.91,17.87,17.88,212285.0,11.9998,12.0065,11.9797,11.9864,212285.0
2018-08-13 14:40:00,17.87,17.89,17.86,17.86,283640.0,11.9797,11.9931,11.973,11.973,283640.0
2018-08-13 14:50:00,17.86,17.87,17.8,17.84,527935.0,11.973,11.9797,11.9328,11.9596,527935.0
2018-08-13 15:00:00,17.84,17.88,17.81,17.88,343707.0,11.9596,11.9864,11.9395,11.9864,343707.0
2018-08-13 15:10:00,17.88,17.9,17.86,17.87,258608.0,11.9864,11.9998,11.973,11.9797,258608.0
2018-08-13 15:20:00,17.87,17.92,17.86,17.92,481079.0,11.9797,12.0132,11.973,12.0132,481079.0
2018-08-13 15:30:00,17.91,17.92,17.88,17.91,487222.0,12.0065,12.0132,11.9864,12.0065,487222.0
2018-08-13 15:40:00,17.9,17.91,17.84,17.86,483427.0,11.9998,12.0065,11.9596,11.973,483427.0
2018-08-13 15:50:00,17.86,17.87,17.84,17.85,1338275.0,11.973,11.9797,11.9596,11.9663,1338275.0
2018-08-14 09:30:00,17.94,18.02,17.93,17.99,258501.0,12.0266,12.0802,12.0199,12.0601,258501.0
2018-08-14 09:40:00,18.0,18.01,17.94,17.96,143841.0,12.0668,12.0735,12.0266,12.04,143841.0
2018-08-14 09:50:00,17.97,18.02,17.92,17.97,192275.0,12.0467,12.0802,12.0132,12.0467,192275.0
2018-08-14 10:00:00,17.96,17.97,17.91,17.92,125338.0,12.04,12.0467,12.0065,12.0132,125338.0
2018-08-14 10:10:00,17.92,17.96,17.91,17.96,211390.0,12.0132,12.04,12.0065,12.04,211390.0
2018-08-14 10:20:00,17.96,18.02,17.96,17.99,163216.0,12.04,12.0802,12.04,12.0601,163216.0
2018-08-14 10:30:00,17.98,18.01,17.97,17.99,129158.0,12.0534,12.0735,12.0467,12.0601,129158.0
2018-08-14 10:40:00,18.0,18.11,17.98,18.11,359597.0,12.0668,12.1406,12.0534,12.1406,359597.0
2018-08-14 10:50:00,18.1,18.11,18.06,18.07,110469.0,12.1339,12.1406,12.1071,12.1138,110469.0
2018-08-14 11:00:00,18.06,18.07,18.04,18.05,92946.0,12.1071,12.1138,12.0937,12.1004,92946.0
2018-08-14 11:10:00,18.05,18.05,18.01,18.02,109669.0,12.1004,12.1004,12.0735,12.0802,109669.0
2018-08-14 11:20:00,18.02,18.03,17.99,18.01,99299.0,12.0802,12.0869,12.0601,12.0735,99299.0
2018-08-14 11:30:00,18.0,18.01,17.98,18.0,122767.0,12.0668,12.0735,12.0534,12.0668,122767.0
2018-08-14 11:40:00,18.0,18.01,17.99,18.0,123468.0,12.0668,12.0735,12.0601,12.0668,123468.0
2018-08-14 11:50:00,18.0,18.0,17.94,17.96,100489.0,12.0668,12.0668,12.0266,12.04,100489.0
2018-08-14 12:00:00,17.96,17.98,17.95,17.96,73917.0,12.04,12.0534,12.0333,12.04,73917.0
2018-08-14 12:10:00,17.96,17.97,17.92,17.95,129788.0,12.04,12.0467,12.0132,12.0333,129788.0
2018-08-14 12:20:00,17.95,17.97,17.94,17.97,154266.0,12.0333,12.0467,12.0266,12.0467,154266.0
2018-08-14 12:30:00,17.97,18.0,17.96,17.98,182387.0,12.0467,12.0668,12.04,12.0534,182387.0
2018-08-14 12:40:00,17.99,18.0,17.98,17.98,175135.0,12.0601,12.0668,12.0534,12.0534,175135.0
2018-08-14 12:50:00,17.99,18.02,17.98,18.0,105840.0,12.0601,12.0802,12.0534,12.0668,105840.0
2018-08-14 13:00:00,18.0,18.0,17.97,17.98,68597.0,12.0668,12.0668,12.0467,12.0534,68597.0
2018-08-14 13:10:00,17.98,17.99,17.97,17.98,72815.0,12.0534,12.0601,12.0467,12.0534,72815.0
2018-08-14 13:20:00,17.98,18.01,17.97,18.0,119296.0,12.0534,12.0735,12.0467,12.0668,119296.0
2018-08-14 13:30:00,18.01,18.03,18.0,18.0,88046.0,12.0735,12.0869,12.0668,12.0668,88046.0
2018-08-14 13:40:00,18.01,18.01,17.98,17.98,96681.0,12.0735,12.0735,12.0534,12.0534,96681.0
2018-08-14 13:50:00,17.98,18.01,17.98,18.01,79533.0,12.0534,12.0735,12.0534,12.0735,79533.0
2018-08-14 14:00:00,18.01,18.01,17.96,17.97,355150.0,12.0735,12.0735,12.04,12.0467,355150.0
2018-08-14 14:10:00,17.97,17.98,17.94,17.95,128934.0,12.0467,12.0534,12.0266,12.0333,128934.0
2018-08-14 14:20:00,17.95,17.96,17.94,17.96,138223.0,12.0333,12.04,12.0266,12.04,138223.0
2018-08-14 14:30:00,17.96,17.97,17.95,17.96,85913.0,12.04,12.0467,12.0333,12.04,85913.0
2018-08-14 14:40:00,17.97,17.98,17.96,17.96,117073.0,12.0467,12.0534,12.04,12.04,117073.0
2018-08-14 14:50:00,17.96,17.98,17.96,17.96,90890.0,12.04,12.0534,12.04,12.04,90890.0
2018-08-14 15:00:00,17.96,17.99,17.96,17.98,127894.0,12.04,12.0601,12.04,12.0534,127894.0
2018-08-14 15:10:00,17.98,17.98,17.95,17.96,106797.0,12.0534,12.0534,12.0333,12.04,106797.0
2018-08-14 15:20:00,17.95,17.96,17.94,17.95,97743.0,12.0333,12.04,12.0266,12.0333,97743.0
2018-08-14 15:30:00,17.95,17.97,17.9,17.95,298566.0,12.0333,12.0467,11.9998,12.0333,298566.0
2018-08-14 15:40:00,17.95,17.96,17.94,17.96,201744.0,12.0333,12.04,12.0266,12.04,201744.0
2018-08-14 15:50:00,17.96,17.97,17.94,17.95,650890.0,12.04,12.0467,12.0266,12.0333,650890.0
2018-08-15 09:30:00,17.87,17.89,17.8,17.84,479201.0,11.9797,11.9931,11.9328,11.9596,479201.0
2018-08-15 09:40:00,17.85,17.86,17.78,17.78,199838.0,11.9663,11.973,11.9194,11.9194,199838.0
2018-08-15 09:50:00,17.78,17.79,17.65,17.68,337258.0,11.9194,11.9261,11.8322,11.8523,337258.0
2018-08-15 10:00:00,17.69,17.71,17.65,17.68,217936.0,11.859,11.8724,11.8322,11.8523,217936.0
2018-08-15 10:10:00,17.67,17.68,17.62,17.66,224349.0,11.8456,11.8523,11.8121,11.8389,224349.0
2018-08-15 10:20:00,17.66,17.68,17.63,17.66,166834.0,11.8389,11.8523,11.8188,11.8389,166834.0
2018-08-15 10:30:00,17.66,17.67,17.57,17.59,290976.0,11.8389,11.8456,11.7786,11.792,290976.0
2018-08-15 10:40:00,17.59,17.59,17.56,17.59,139986.0,11.792,11.792,11.7719,11.792,139986.0
2018-08-15 10:50:00,17.58,17.59,17.5,17.5,376692.0,11.7853,11.792,11.7316,11.7316,376692.0
2018-08-15 11:00:00,17.51,17.59,17.48,17.59,348983.0,11.7384,11.792,11.7182,11.792,348983.0
2018-08-15 11:10:00,17.59,17.65,17.58,17.61,737738.0,11.792,11.8322,11.7853,11.8054,737738.0
2018-08-15 11:20:00,17.61,17.65,17.6,17.63,124135.0,11.8054,11.8322,11.7987,11.8188,124135.0
2018-08-15 11:30:00,17.63,17.72,17.62,17.7,226343.0,11.8188,11.8791,11.8121,11.8657,226343.0
2018-08-15 11:40:00,17.7,17.71,17.69,17.69,148046.0,11.8657,11.8724,11.859,11.859,148046.0
2018-08-15 11:50:00,17.69,17.7,17.64,17.66,95881.0,11.859,11.8657,11.8255,11.8389,95881.0
2018-08-15 12:00:00,17.66,17.67,17.64,17.67,262510.0,11.8389,11.8456,11.8255,11.8456,262510.0
2018-08-15 12:10:00,17.67,17.67,17.61,17.63,114770.0,11.8456,11.8456,11.8054,11.8188,114770.0
2018-08-15 12:20:00,17.62,17.63,17.59,17.61,150227.0,11.8121,11.8188,11.792,11.8054,150227.0
2018-08-15 12:30:00,17.61,17.66,17.6,17.66,198517.0,11.8054,11.8389,11.7987,11.8389,198517.0
2018-08-15 12:40:00,17.66,17.7,17.65,17.7,221524.0,11.8389,11.8657,11.8322,11.8657,221524.0
2018-08-15 12:50:00,17.7,17.7,17.67,17.69,155914.0,11.8657,11.8657,11.8456,11.859,155914.0
2018-08-15 13:00:00,17.69,17.69,17.64,17.68,318683.0,11.859,11.859,11.8255,11.8523,318683.0
2018-08-15 13:10:00,17.68,17.68,17.64,17.66,161437.0,11.8523,11.8523,11.8255,11.8389,161437.0
2018-08-15 13:20:00,17.65,17.69,17.65,17.68,140444.0,11.8322,11.859,11.8322,11.8523,140444.0
2018-08-15 13:30:00,17.69,17.71,17.67,17.69,97642.0,11.859,11.8724,11.8456,11.859,97642.0
2018-08-15 13:40:00,17.7,17.7,17.68,17.68,202640.0,11.8657,11.8657,11.8523,11.8523,202640.0
2018-08-15 13:50:00,17.68,17.69,17.64,17.64,634066.0,11.8523,11.859,11.8255,11.8255,634066.0
2018-08-15 14:00:00,17.64,17.65,17.61,17.63,218132.0,11.8255,11.8322,11.8054,11.8188,218132.0
2018-08-15 14:10:00,17.63,17.63,17.61,17.63,141343.0,11.8188,11.8188,11.8054,11.8188,141343.0
2018-08-15 14:20:00,17.63,17.66,17.62,17.64,219797.0,11.8188,11.8389,11.8121,11.8255,219797.0
2018-08-15 14:30:00,17.63,17.67,17.63,17.66,150271.0,11.8188,11.8456,11.8188,11.8389,150271.0
2018-08-15 14:40:00,17.66,17.69,17.65,17.65,126996.0,11.8389,11.859,11.8322,11.8322,126996.0
2018-08-15 14:50:00,17.66,17.74,17.65,17.73,267492.0,11.8389,11.8925,11.8322,11.8858,267492.0
2018-08-15 15:00:00,17.74,17.75,17.72,17.73,187736.0,11.8925,11.8992,11.8791,11.8858,187736.0
2018-08-15 15:10:00,17.73,17.73,17.7,17.71,168908.0,11.8858,11.8858,11.8657,11.8724,168908.0
2018-08-15 15:20:00,17.71,17.73,17.7,17.71,186551.0,11.8724,11.8858,11.8657,11.8724,186551.0
2018-08-15 15:30:00,17.71,17.75,17.7,17.73,231092.0,11.8724,11.8992,11.8657,11.8858,231092.0
2018-08-15 15:40:00,17.74,17.76,17.72,17.74,369759.0,11.8925,11.9059,11.8791,11.8925,369759.0
2018-08-15 15:50:00,17.74,17.76,17.73,17.73,901081.0,11.8925,11.9059,11.8858,11.8858,901081.0
2018-08-16 09:30:00,17.85,17.86,17.79,17.8,288050.0,11.9663,11.973,11.9261,11.9328,288050.0
2018-08-16 09:40:00,17.81,17.85,17.78,17.85,256787.0,11.9395,11.9663,11.9194,11.9663,256787.0
2018-08-16 09:50:00,17.84,17.87,17.79,17.82,165276.0,11.9596,11.9797,11.9261,11.9462,165276.0
2018-08-16 10:00:00,17.83,17.86,17.82,17.85,171832.0,11.9529,11.973,11.9462,11.9663,171832.0
2018-08-16 10:10:00,17.85,17.93,17.84,17.91,437355.0,11.9663,12.0199,11.9596,12.0065,437355.0
2018-08-16 10:20:00,17.9,17.9,17.87,17.89,144326.0,11.9998,11.9998,11.9797,11.9931,144326.0
2018-08-16 10:30:00,17.89,17.96,17.89,17.91,160434.0,11.9931,12.04,11.9931,12.0065,160434.0
2018-08-16 10:40:00,17.92,17.94,17.9,17.93,114408.0,12.0132,12.0266,11.9998,12.0199,114408.0
2018-08-16 10:50:00,17.92,17.97,17.91,17.96,108973.0,12.0132,12.0467,12.0065,12.04,108973.0
2018-08-16 11:00:00,17.96,17.98,17.95,17.96,103980.0,12.04,12.0534,12.0333,12.04,103980.0
2018-08-16 11:10:00,17.96,18.0,17.95,17.96,250071.0,12.04,12.0668,12.0333,12.04,250071.0
2018-08-16 11:20:00,17.97,18.03,17.96,18.03,190337.0,12.0467,12.0869,12.04,12.0869,190337.0
2018-08-16 11:30:00,18.03,18.03,17.98,18.01,100776.0,12.0869,12.0869,12.0534,12.0735,100776.0
2018-08-16 11:40:00,18.01,18.01,17.97,17.98,92619.0,12.0735,12.0735,12.0467,12.0534,92619.0
2018-08-16 11:50:00,17.98,18.0,17.97,17.99,84538.0,12.0534,12.0668,12.0467,12.0601,84538.0
2018-08-16 12:00:00,17.98,18.02,17.98,18.01,154470.0,12.0534,12.0802,12.0534,12.0735,154470.0
2018-08-16 12:10:00,18.01,18.03,17.98,18.03,346206.0,12.0735,12.0869,12.0534,12.0869,346206.0
2018-08-16 12:20:00,18.03,18.04,17.98,17.98,115083.0,12.0869,12.0937,12.0534,12.0534,115083.0
2018-08-16 12:30:00,17.98,17.99,17.96,17.98,93387.0,12.0534,12.0601,12.04,12.0534,93387.0
2018-08-16 12:40:00,17.98,18.01,17.97,18.0,94674.0,12.0534,12.0735,12.0467,12.0668,94674.0
2018-08-16 12:50:00,18.0,18.02,17.98,17.99,168287.0,12.0668,12.0802,12.0534,12.0601,168287.0
2018-08-16 13:00:00,17.99,18.01,17.97,18.0,201619.0,12.0601,12.0735,12.0467,12.0668,201619.0
2018-08-16 13:10:00,17.99,18.0,17.97,17.97,88835.0,12.0601,12.0668,12.0467,12.0467,88835.0
2018-08-16 13:20:00,17.97,18.0,17.97,17.98,83364.0,12.0467,12.0668,12.0467,12.0534,83364.0
2018-08-16 13:30:00,17.98,17.98,17.94,17.94,303638.0,12.0534,12.0534,12.0266,12.0266,303638.0
2018-08-16 13:40:00,17.94,17.96,17.92,17.93,175627.0,12.0266,12.04,12.0132,12.0199,175627.0
2018-08-16 13:50:00,17.92,17.94,17.91,17.93,136024.0,12.0132,12.0266,12.0065,12.0199,136024.0
2018-08-16 14:00:00,17.93,17.93,17.9,17.91,125595.0,12.0199,12.0199,11.9998,12.0065,125595.0
2018-08-16 14:10:00,17.91,17.93,17.91,17.93,144716.0,12.0065,12.0199,12.0065,12.0199,144716.0
2018-08-16 14:20:00,17.93,17.93,17.89,17.9,123848.0,12.0199,12.0199,11.9931,11.9998,123848.0
2018-08-16 14:30:00,17.91,17.91,17.86,17.89,197107.0,12.0065,12.0065,11.973,11.9931,197107.0
2018-08-16 14:40:00,17.89,17.9,17.85,17.86,124062.0,11.9931,11.9998,11.9663,11.973,124062.0
2018-08-16 14:50:00,17.85,17.87,17.84,17.86,367836.0,11.9663,11.9797,11.9596,11.973,367836.0
2018-08-16 15:00:00,17.86,17.87,17.83,17.85,285626.0,11.973,11.9797,11.9529,11.9663,285626.0
2018-08-16 15:10:00,17.85,17.87,17.84,17.86,216622.0,11.9663,11.9797,11.9596,11.973,216622.0
2018-08-16 15:20:00,17.86,17.86,17.84,17.86,265021.0,11.973,11.973,11.9596,11.973,265021.0
2018-08-16 15:30:00,17.85,17.87,17.83,17.84,279981.0,11.9663,11.9797,11.9529,11.9596,279981.0
2018-08-16 15:40:00,17.84,17.85,17.82,17.84,364084.0,11.9596,11.9663,11.9462,11.9596,364084.0
2018-08-16 15:50:00,17.83,17.84,17.81,17.83,1172885.0,11.9529,11.9596,11.9395,11.9529,1172885.0
2018-08-17 09:30:00,17.8,17.85,17.75,17.77,529965.0,11.9328,11.9663,11.8992,11.9126,529965.0
2018-08-17 09:40:00,17.77,17.8,17.75,17.79,125147.0,11.9126,11.9328,11.8992,11.9261,125147.0
2018-08-17 09:50:00,17.79,17.79,17.77,17.79,258892.0,11.9261,11.9261,11.9126,11.9261,258892.0
2018-08-17 10:00:00,17.78,17.8,17.77,17.78,140672.0,11.9194,11.9328,11.9126,11.9194,140672.0
2018-08-17 10:10:00,17.78,17.83,17.77,17.81,147259.0,11.9194,11.9529,11.9126,11.9395,147259.0
2018-08-17 10:20:00,17.8,17.81,17.78,17.78,74115.0,11.9328,11.9395,11.9194,11.9194,74115.0
2018-08-17 10:30:00,17.79,17.8,17.78,17.8,85234.0,11.9261,11.9328,11.9194,11.9328,85234.0
2018-08-17 10:40:00,17.8,17.81,17.78,17.8,102023.0,11.9328,11.9395,11.9194,11.9328,102023.0
2018-08-17 10:50:00,17.8,17.86,17.8,17.84,113703.0,11.9328,11.973,11.9328,11.9596,113703.0
2018-08-17 11:00:00,17.85,17.87,17.83,17.87,130757.0,11.9663,11.9797,11.9529,11.9797,130757.0
2018-08-17 11:10:00,17.87,17.92,17.86,17.89,272195.0,11.9797,12.0132,11.973,11.9931,272195.0
2018-08-17 11:20:00,17.9,17.93,17.88,17.92,108826.0,11.9998,12.0199,11.9864,12.0132,108826.0
2018-08-17 11:30:00,17.92,17.92,17.9,17.91,93279.0,12.0132,12.0132,11.9998,12.0065,93279.0
2018-08-17 11:40:00,17.91,17.93,17.91,17.91,83708.0,12.0065,12.0199,12.0065,12.0065,83708.0
2018-08-17 11:50:00,17.91,17.95,17.91,17.92,154982.0,12.0065,12.0333,12.0065,12.0132,154982.0
2018-08-17 12:00:00,17.92,17.94,17.91,17.91,69352.0,12.0132,12.0266,12.0065,12.0065,69352.0
2018-08-17 12:10:00,17.92,17.93,17.9,17.91,146952.0,12.0132,12.0199,11.9998,12.0065,146952.0
2018-08-17 12:20:00,17.92,17.93,17.88,17.88,131885.0,12.0132,12.0199,11.9864,11.9864,131885.0
2018-08-17 12:30:00,17.88,17.9,17.87,17.87,114955.0,11.9864,11.9998,11.9797,11.9797,114955.0
2018-08-17 12:40:00,17.88,17.88,17.87,17.88,40789.0,11.9864,11.9864,11.9797,11.9864,40789.0
2018-08-17 12:50:00,17.88,17.88,17.86,17.86,73265.0,11.9864,11.9864,11.973,11.973,73265.0
2018-08-17 13:00:00,17.86,17.87,17.84,17.87,173318.0,11.973,11.9797,11.9596,11.9797,173318.0
2018-08-17 13:10:00,17.87,17.89,17.86,17.88,98966.0,11.9797,11.9931,11.973,11.9864,98966.0
2018-08-17 13:20:00,17.88,17.9,17.86,17.88,260509.0,11.9864,11.9998,11.973,11.9864,260509.0
2018-08-17 13:30:00,17.88,17.9,17.87,17.89,72298.0,11.9864,11.9998,11.9797,11.9931,72298.0
2018-08-17 13:40:00,17.89,17.93,17.88,17.93,168943.0,11.9931,12.0199,11.9864,12.0199,168943.0
2018-08-17 13:50:00,17.93,17.95,17.92,17.94,134998.0,12.0199,12.0333,12.0132,12.0266,134998.0
2018-08-17 14:00:00,17.94,17.97,17.93,17.96,134552.0,12.0266,12.0467,12.0199,12.04,134552.0
2018-08-17 14:10:00,17.96,17.97,17.95,17.96,150332.0,12.04,12.0467,12.0333,12.04,150332.0
2018-08-17 14:20:00,17.96,17.98,17.96,17.98,110773.0,12.04,12.0534,12.04,12.0534,110773.0
2018-08-17 14:30:00,17.98,17.98,17.96,17.98,84771.0,12.0534,12.0534,12.04,12.0534,84771.0
2018-08-17 14:40:00,17.98,18.0,17.96,17.99,152766.0,12.0534,12.0668,12.04,12.0601,152766.0
2018-08-17 14:50:00,17.99,18.01,17.98,18.0,98236.0,12.0601,12.0735,12.0534,12.0668,98236.0
2018-08-17 15:00:00,18.0,18.0,17.97,18.0,124070.0,12.0668,12.0668,12.0467,12.0668,124070.0
2018-08-17 15:10:00,18.0,18.0,17.98,17.99,113049.0,12.0668,12.0668,12.0534,12.0601,113049.0
2018-08-17 15:20:00,17.98,17.99,17.98,17.98,68064.0,12.0534,12.0601,12.0534,12.0534,68064.0
2018-08-17 15:30:00,17.98,18.0,17.97,17.99,151109.0,12.0534,12.0668,12.0467,12.0601,151109.0
2018-08-17 15:40:00,17.99,18.01,17.97,17.98,352559.0,12.0601,12.0735,12.0467,12.0534,352559.0
2018-08-17 15:50:00,17.98,17.99,17.95,17.96,642356.0,12.0534,12.0601,12.0333,12.04,642356.0
2018-08-20 09:30:00,18.0,18.02,17.92,18.0,289245.0,12.0668,12.0802,12.0132,12.0668,289245.0
2018-08-20 09:40:00,17.99,18.02,17.95,17.98,211254.0,12.0601,12.0802,12.0333,12.0534,211254.0
2018-08-20 09:50:00,17.98,17.98,17.93,17.94,120833.0,12.0534,12.0534,12.0199,12.0266,120833.0
2018-08-20 10:00:00,17.94,17.99,17.93,17.94,147370.0,12.0266,12.0601,12.0199,12.0266,147370.0
2018-08-20 10:10:00,17.95,17.95,17.92,17.94,145368.0,12.0333,12.0333,12.0132,12.0266,145368.0
2018-08-20 10:20:00,17.94,18.0,17.93,17.99,126649.0,12.0266,12.0668,12.0199,12.0601,126649.0
2018-08-20 10:30:00,17.98,17.99,17.92,17.92,81647.0,12.0534,12.0601,12.0132,12.0132,81647.0
2018-08-20 10:40:00,17.92,17.94,17.92,17.94,75664.0,12.0132,12.0266,12.0132,12.0266,75664.0
2018-08-20 10:50:00,17.94,17.96,17.93,17.94,53759.0,12.0266,12.04,12.0199,12.0266,53759.0
2018-08-20 11:00:00,17.94,17.97,17.94,17.95,89502.0,12.0266,12.0467,12.0266,12.0333,89502.0
2018-08-20 11:10:00,17.95,17.98,17.94,17.98,80069.0,12.0333,12.0534,12.0266,12.0534,80069.0
2018-08-20 11:20:00,17.98,18.0,17.96,17.99,150245.0,12.0534,12.0668,12.04,12.0601,150245.0
2018-08-20 11:30:00,17.99,17.99,17.96,17.98,86719.0,12.0601,12.0601,12.04,12.0534,86719.0
2018-08-20 11:40:00,17.98,18.0,17.97,18.0,80124.0,12.0534,12.0668,12.0467,12.0668,80124.0
2018-08-20 11:50:00,18.0,18.02,17.98,17.98,184390.0,12.0668,12.0802,12.0534,12.0534,184390.0
2018-08-20 12:00:00,17.98,18.0,17.98,17.98,101554.0,12.0534,12.0668,12.0534,12.0534,101554.0
2018-08-20 12:10:00,17.98,17.99,17.97,17.98,156816.0,12.0534,12.0601,12.0467,12.0534,156816.0
2018-08-20 12:20:00,17.98,17.99,17.97,17.99,89581.0,12.0534,12.0601,12.0467,12.0601,89581.0
2018-08-20 12:30:00,17.98,17.99,17.97,17.97,64381.0,12.0534,12.0601,12.0467,12.0467,64381.0
2018-08-20 12:40:00,17.97,17.99,17.97,17.98,102893.0,12.0467,12.0601,12.0467,12.0534,102893.0
2018-08-20 12:50:00,17.98,17.99,17.95,17.96,89737.0,12.0534,12.0601,12.0333,12.04,89737.0
2018-08-20 13:00:00,17.96,17.96,17.93,17.94,118752.0,12.04,12.04,12.0199,12.0266,118752.0
2018-08-20 13:10:00,17.94,17.94,17.93,17.93,67616.0,12.0266,12.0266,12.0199,12.0199,67616.0
2018-08-20 13:20:00,17.93,17.94,17.92,17.93,160071.0,12.0199,12.0266,12.0132,12.0199,160071.0
2018-08-20 13:30:00,17.94,17.94,17.93,17.93,36578.0,12.0266,12.0266,12.0199,12.0199,36578.0
2018-08-20 13:40:00,17.93,17.94,17.93,17.94,84084.0,12.0199,12.0266,12.0199,12.0266,84084.0
2018-08-20 13:50:00,17.94,17.94,17.9,17.9,335467.0,12.0266,12.0266,11.9998,11.9998,335467.0
2018-08-20 14:00:00,17.9,17.91,17.85,17.87,158957.0,11.9998,12.0065,11.9663,11.9797,158957.0
2018-08-20 14:10:00,17.86,17.92,17.86,17.89,463959.0,11.973,12.0132,11.973,11.9931,463959.0
2018-08-20 14:20:00,17.89,17.9,17.88,17.89,153141.0,11.9931,11.9998,11.9864,11.9931,153141.0
2018-08-20 14:30:00,17.89,17.9,17.87,17.89,140471.0,11.9931,11.9998,11.9797,11.9931,140471.0
2018-08-20 14:40:00,17.89,17.89,17.87,17.89,133625.0,11.9931,11.9931,11.9797,11.9931,133625.0
2018-08-20 14:50:00,17.88,17.89,17.87,17.89,101541.0,11.9864,11.9931,11.9797,11.9931,101541.0
2018-08-20 15:00:00,17.88,17.89,17.86,17.89,143338.0,11.9864,11.9931,11.973,11.9931,143338.0
2018-08-20 15:10:00,17.89,17.91,17.88,17.9,189878.0,11.9931,12.0065,11.9864,11.9998,189878.0
2018-08-20 15:20:00,17.9,17.92,17.9,17.91,120872.0,11.9998,12.0132,11.9998,12.0065,120872.0
2018-08-20 15:30:00,17.91,17.91,17.89,17.9,213238.0,12.0065,12.0065,11.9931,11.9998,213238.0
2018-08-20 15:40:00,17.91,17.92,17.89,17.91,330711.0,12.0065,12.0132,11.9931,12.0065,330711.0
2018-08-20 15:50:00,17.91,17.92,17.89,17.9,809469.0,12.0065,12.0132,11.9931,11.9998,809469.0
2018-08-21 09:30:00,18.01,18.12,17.99,18.06,465643.0,12.0735,12.1473,12.0601,12.1071,465643.0
2018-08-21 09:40:00,18.06,18.07,18.03,18.05,150420.0,12.1071,12.1138,12.0869,12.1004,150420.0
2018-08-21 09:50:00,18.04,18.07,18.02,18.05,126412.0,12.0937,12.1138,12.0802,12.1004,126412.0
2018-08-21 10:00:00,18.05,18.07,18.03,18.04,83146.0,12.1004,12.1138,12.0869,12.0937,83146.0
2018-08-21 10:10:00,18.04,18.05,18.02,18.02,126791.0,12.0937,12.1004,12.0802,12.0802,126791.0
2018-08-21 10:20:00,18.02,18.06,18.01,18.05,93242.0,12.0802,12.1071,12.0735,12.1004,93242.0
2018-08-21 10:30:00,18.05,18.08,18.04,18.05,146404.0,12.1004,12.1205,12.0937,12.1004,146404.0
2018-08-21 10:40:00,18.05,18.07,18.05,18.06,87450.0,12.1004,12.1138,12.1004,12.1071,87450.0
2018-08-21 10:50:00,18.06,18.07,18.04,18.05,90253.0,12.1071,12.1138,12.0937,12.1004,90253.0
2018-08-21 11:00:00,18.05,18.05,18.03,18.04,90306.0,12.1004,12.1004,12.0869,12.0937,90306.0
2018-08-21 11:10:00,18.04,18.06,18.03,18.05,67415.0,12.0937,12.1071,12.0869,12.1004,67415.0
2018-08-21 11:20:00,18.05,18.07,18.04,18.05,81681.0,12.1004,12.1138,12.0937,12.1004,81681.0
2018-08-21 11:30:00,18.05,18.06,18.04,18.05,82139.0,12.1004,12.1071,12.0937,12.1004,82139.0
2018-08-21 11:40:00,18.05,18.08,18.05,18.06,108827.0,12.1004,12.1205,12.1004,12.1071,108827.0
2018-08-21 11:50:00,18.06,18.07,18.05,18.05,66902.0,12.1071,12.1138,12.1004,12.1004,66902.0
2018-08-21 12:00:00,18.06,18.06,18.03,18.03,219490.0,12.1071,12.1071,12.0869,12.0869,219490.0
2018-08-21 12:10:00,18.04,18.04,18.02,18.03,59976.0,12.0937,12.0937,12.0802,12.0869,59976.0
2018-08-21 12:20:00,18.03,18.03,18.02,18.02,73129.0,12.0869,12.0869,12.0802,12.0802,73129.0
2018-08-21 12:30:00,18.03,18.06,18.02,18.05,224794.0,12.0869,12.1071,12.0802,12.1004,224794.0
2018-08-21 12:40:00,18.05,18.06,18.02,18.04,314342.0,12.1004,12.1071,12.0802,12.0937,314342.0
2018-08-21 12:50:00,18.04,18.04,18.03,18.04,59555.0,12.0937,12.0937,12.0869,12.0937,59555.0
2018-08-21 13:00:00,18.04,18.04,18.01,18.02,111184.0,12.0937,12.0937,12.0735,12.0802,111184.0
2018-08-21 13:10:00,18.02,18.04,18.01,18.04,98806.0,12.0802,12.0937,12.0735,12.0937,98806.0
2018-08-21 13:20:00,18.04,18.05,18.03,18.04,116727.0,12.0937,12.1004,12.0869,12.0937,116727.0
2018-08-21 13:30:00,18.04,18.04,18.03,18.04,44331.0,12.0937,12.0937,12.0869,12.0937,44331.0
2018-08-21 13:40:00,18.03,18.05,18.02,18.05,180225.0,12.0869,12.1004,12.0802,12.1004,180225.0
2018-08-21 13:50:00,18.05,18.05,18.03,18.04,65481.0,12.1004,12.1004,12.0869,12.0937,65481.0
2018-08-21 14:00:00,18.03,18.05,18.02,18.05,108733.0,12.0869,12.1004,12.0802,12.1004,108733.0
2018-08-21 14:10:00,18.04,18.05,18.03,18.05,103439.0,12.0937,12.1004,12.0869,12.1004,103439.0
2018-08-21 14:20:00,18.05,18.05,18.03,18.04,138592.0,12.1004,12.1004,12.0869,12.0937,138592.0
2018-08-21 14:30:00,18.04,18.04,18.03,18.04,101147.0,12.0937,12.0937,12.0869,12.0937,101147.0
2018-08-21 14:40:00,18.04,18.05,18.02,18.02,167138.0,12.0937,12.1004,12.0802,12.0802,167138.0
2018-08-21 14:50:00,18.03,18.03,18.01,18.02,108025.0,12.0869,12.0869,12.0735,12.0802,108025.0
2018-08-21 15:00:00,18.02,18.03,18.01,18.03,152198.0,12.0802,12.0869,12.0735,12.0869,152198.0
2018-08-21 15:10:00,18.03,18.03,18.02,18.03,82588.0,12.0869,12.0869,12.0802,12.0869,82588.0
2018-08-21 15:20:00,18.03,18.03,18.01,18.02,253210.0,12.0869,12.0869,12.0735,12.0802,253210.0
2018-08-21 15:30:00,18.02,18.02,17.98,17.98,230505.0,12.0802,12.0802,12.0534,12.0534,230505.0
2018-08-21 15:40:00,17.98,17.99,17.95,17.95,269322.0,12.0534,12.0601,12.0333,12.0333,269322.0
2018-08-21 15:50:00,17.95,17.97,17.95,17.96,385723.0,12.0333,12.0467,12.0333,12.04,385723.0
2018-08-22 09:30:00,18.0,18.07,17.99,18.07,469436.0,12.0668,12.1138,12.0601,12.1138,469436.0
2018-08-22 09:40:00,18.06,18.1,18.04,18.1,210320.0,12.1071,12.1339,12.0937,12.1339,210320.0
2018-08-22 09:50:00,18.1,18.11,18.08,18.09,307030.0,12.1339,12.1406,12.1205,12.1272,307030.0
2018-08-22 10:00:00,18.1,18.11,18.09,18.1,216106.0,12.1339,12.1406,12.1272,12.1339,216106.0
2018-08-22 10:10:00,18.11,18.13,18.08,18.09,196634.0,12.1406,12.154,12.1205,12.1272,196634.0
2018-08-22 10:20:00,18.09,18.11,18.06,18.07,94845.0,12.1272,12.1406,12.1071,12.1138,94845.0
2018-08-22 10:30:00,18.06,18.1,18.03,18.08,115791.0,12.1071,12.1339,12.0869,12.1205,115791.0
2018-08-22 10:40:00,18.08,18.09,18.07,18.09,52203.0,12.1205,12.1272,12.1138,12.1272,52203.0
2018-08-22 10:50:00,18.09,18.1,18.06,18.1,156834.0,12.1272,12.1339,12.1071,12.1339,156834.0
2018-08-22 11:00:00,18.1,18.1,18.09,18.1,82732.0,12.1339,12.1339,12.1272,12.1339,82732.0
2018-08-22 11:10:00,18.09,18.14,18.09,18.13,468842.0,12.1272,12.1607,12.1272,12.154,468842.0
2018-08-22 11:20:00,18.13,18.14,18.12,18.14,107077.0,12.154,12.1607,12.1473,12.1607,107077.0
2018-08-22 11:30:00,18.14,18.14,18.1,18.14,139178.0,12.1607,12.1607,12.1339,12.1607,139178.0
2018-08-22 11:40:00,18.13,18.14,18.12,18.13,138582.0,12.154,12.1607,12.1473,12.154,138582.0
2018-08-22 11:50:00,18.13,18.14,18.11,18.14,80770.0,12.154,12.1607,12.1406,12.1607,80770.0
2018-08-22 12:00:00,18.14,18.14,18.12,18.14,94838.0,12.1607,12.1607,12.1473,12.1607,94838.0
2018-08-22 12:10:00,18.13,18.15,18.13,18.14,139922.0,12.154,12.1674,12.154,12.1607,139922.0
2018-08-22 12:20:00,18.14,18.14,18.12,18.13,106328.0,12.1607,12.1607,12.1473,12.154,106328.0
2018-08-22 12:30:00,18.13,18.14,18.11,18.12,153201.0,12.154,12.1607,12.1406,12.1473,153201.0
2018-08-22 12:40:00,18.12,18.12,18.1,18.11,400773.0,12.1473,12.1473,12.1339,12.1406,400773.0
2018-08-22 12:50:00,18.1,18.14,18.1,18.14,86202.0,12.1339,12.1607,12.1339,12.1607,86202.0
2018-08-22 13:00:00,18.14,18.15,18.13,18.14,168347.0,12.1607,12.1674,12.154,12.1607,168347.0
2018-08-22 13:10:00,18.14,18.14,18.12,18.14,72429.0,12.1607,12.1607,12.1473,12.1607,72429.0
2018-08-22 13:20:00,18.14,18.15,18.13,18.14,86040.0,12.1607,12.1674,12.154,12.1607,86040.0
2018-08-22 13:30:00,18.14,18.16,18.13,18.14,199790.0,12.1607,12.1741,12.154,12.1607,199790.0
2018-08-22 13:40:00,18.14,18.19,18.13,18.18,251774.0,12.1607,12.1942,12.154,12.1875,251774.0
2018-08-22 13:50:00,18.18,18.21,18.17,18.18,183959.0,12.1875,12.2076,12.1808,12.1875,183959.0
2018-08-22 14:00:00,18.18,18.19,18.17,18.17,106197.0,12.1875,12.1942,12.1808,12.1808,106197.0
2018-08-22 14:10:00,18.18,18.21,18.16,18.21,167226.0,12.1875,12.2076,12.1741,12.2076,167226.0
2018-08-22 14:20:00,18.21,18.21,18.19,18.2,116743.0,12.2076,12.2076,12.1942,12.2009,116743.0
2018-08-22 14:30:00,18.2,18.22,18.19,18.2,732480.0,12.2009,12.2143,12.1942,12.2009,732480.0
2018-08-22 14:40:00,18.19,18.24,18.19,18.22,199789.0,12.1942,12.2277,12.1942,12.2143,199789.0
2018-08-22 14:50:00,18.22,18.24,18.22,18.23,92322.0,12.2143,12.2277,12.2143,12.221,92322.0
2018-08-22 15:00:00,18.23,18.27,18.23,18.26,218115.0,12.221,12.2478,12.221,12.2411,218115.0
2018-08-22 15:10:00,18.26,18.29,18.25,18.29,135573.0,12.2411,12.2612,12.2344,12.2612,135573.0
2018-08-22 15:20:00,18.29,18.32,18.28,18.3,218907.0,12.2612,12.2814,12.2545,12.268,218907.0
2018-08-22 15:30:00,18.3,18.31,18.27,18.29,224644.0,12.268,12.2747,12.2478,12.2612,224644.0
2018-08-22 15:40:00,18.29,18.33,18.26,18.26,693743.0,12.2612,12.2881,12.2411,12.2411,693743.0
2018-08-22 15:50:00,18.26,18.3,18.26,18.28,1172078.0,12.2411,12.268,12.2411,12.2545,1172078.0
2018-08-23 09:30:00,18.2,18.27,18.19,18.21,233675.0,12.2009,12.2478,12.1942,12.2076,233675.0
2018-08-23 09:40:00,18.2,18.21,18.13,18.13,111077.0,12.2009,12.2076,12.154,12.154,111077.0
2018-08-23 09:50:00,18.13,18.15,18.1,18.11,337594.0,12.154,12.1674,12.1339,12.1406,337594.0
2018-08-23 10:00:00,18.11,18.16,18.1,18.14,123943.0,12.1406,12.1741,12.1339,12.1607,123943.0
2018-08-23 10:10:00,18.14,18.15,18.08,18.1,355449.0,12.1607,12.1674,12.1205,12.1339,355449.0
2018-08-23 10:20:00,18.1,18.12,18.08,18.1,126346.0,12.1339,12.1473,12.1205,12.1339,126346.0
2018-08-23 10:30:00,18.09,18.12,18.08,18.12,160349.0,12.1272,12.1473,12.1205,12.1473,160349.0
2018-08-23 10:40:00,18.11,18.12,18.08,18.1,113954.0,12.1406,12.1473,12.1205,12.1339,113954.0
2018-08-23 10:50:00,18.1,18.11,18.08,18.09,111960.0,12.1339,12.1406,12.1205,12.1272,111960.0
2018-08-23 11:00:00,18.09,18.1,18.08,18.09,95046.0,12.1272,12.1339,12.1205,12.1272,95046.0
2018-08-23 11:10:00,18.09,18.11,18.06,18.06,142153.0,12.1272,12.1406,12.1071,12.1071,142153.0
2018-08-23 11:20:00,18.07,18.09,18.05,18.08,90594.0,12.1138,12.1272,12.1004,12.1205,90594.0
2018-08-23 11:30:00,18.08,18.09,18.05,18.05,115854.0,12.1205,12.1272,12.1004,12.1004,115854.0
2018-08-23 11:40:00,18.05,18.09,18.05,18.09,66141.0,12.1004,12.1272,12.1004,12.1272,66141.0
2018-08-23 11:50:00,18.09,18.11,18.07,18.08,47832.0,12.1272,12.1406,12.1138,12.1205,47832.0
2018-08-23 12:00:00,18.09,18.1,18.08,18.09,180057.0,12.1272,12.1339,12.1205,12.1272,180057.0
2018-08-23 12:10:00,18.08,18.1,18.07,18.08,110364.0,12.1205,12.1339,12.1138,12.1205,110364.0
2018-08-23 12:20:00,18.08,18.12,18.07,18.11,181963.0,12.1205,12.1473,12.1138,12.1406,181963.0
2018-08-23 12:30:00,18.12,18.12,18.09,18.11,128697.0,12.1473,12.1473,12.1272,12.1406,128697.0
2018-08-23 12:40:00,18.11,18.13,18.1,18.11,148223.0,12.1406,12.154,12.1339,12.1406,148223.0
2018-08-23 12:50:00,18.12,18.16,18.1,18.13,264557.0,12.1473,12.1741,12.1339,12.154,264557.0
2018-08-23 13:00:00,18.14,18.16,18.13,18.14,147788.0,12.1607,12.1741,12.154,12.1607,147788.0
2018-08-23 13:10:00,18.14,18.16,18.13,18.15,180112.0,12.1607,12.1741,12.154,12.1674,180112.0
2018-08-23 13:20:00,18.15,18.15,18.11,18.12,236326.0,12.1674,12.1674,12.1406,12.1473,236326.0
2018-08-23 13:30:00,18.12,18.13,18.09,18.09,127451.0,12.1473,12.154,12.1272,12.1272,127451.0
2018-08-23 13:40:00,18.09,18.11,18.06,18.07,135410.0,12.1272,12.1406,12.1071,12.1138,135410.0
2018-08-23 13:50:00,18.07,18.08,18.06,18.08,173701.0,12.1138,12.1205,12.1071,12.1205,173701.0
2018-08-23 14:00:00,18.07,18.08,18.06,18.07,81657.0,12.1138,12.1205,12.1071,12.1138,81657.0
2018-08-23 14:10:00,18.07,18.08,18.04,18.04,220840.0,12.1138,12.1205,12.0937,12.0937,220840.0
2018-08-23 14:20:00,18.05,18.07,18.03,18.05,243677.0,12.1004,12.1138,12.0869,12.1004,243677.0
2018-08-23 14:30:00,18.05,18.06,18.04,18.04,103564.0,12.1004,12.1071,12.0937,12.0937,103564.0
2018-08-23 14:40:00,18.05,18.05,18.03,18.04,88197.0,12.1004,12.1004,12.0869,12.0937,88197.0
2018-08-23 14:50:00,18.03,18.05,18.03,18.05,112133.0,12.0869,12.1004,12.0869,12.1004,112133.0
2018-08-23 15:00:00,18.05,18.05,18.02,18.03,118333.0,12.1004,12.1004,12.0802,12.0869,118333.0
2018-08-23 15:10:00,18.03,18.03,18.0,18.0,133790.0,12.0869,12.0869,12.0668,12.0668,133790.0
2018-08-23 15:20:00,18.01,18.01,18.0,18.0,100370.0,12.0735,12.0735,12.0668,12.0668,100370.0
2018-08-23 15:30:00,18.01,18.01,17.99,17.99,323601.0,12.0735,12.0735,12.0601,12.0601,323601.0
2018-08-23 15:40:00,17.99,18.0,17.96,17.98,460702.0,12.0601,12.0668,12.04,12.0534,460702.0
2018-08-23 15:50:00,17.98,17.99,17.97,17.99,923333.0,12.0534,12.0601,12.0467,12.0601,923333.0
2018-08-24 09:30:00,18.06,18.16,18.06,18.12,302508.0,12.1071,12.1741,12.1071,12.1473,302508.0
2018-08-24 09:40:00,18.12,18.13,18.09,18.11,113501.0,12.1473,12.154,12.1272,12.1406,113501.0
2018-08-24 09:50:00,18.11,18.12,18.09,18.11,91483.0,12.1406,12.1473,12.1272,12.1406,91483.0
2018-08-24 10:00:00,18.12,18.12,18.05,18.07,189136.0,12.1473,12.1473,12.1004,12.1138,189136.0
2018-08-24 10:10:00,18.06,18.11,18.06,18.11,113565.0,12.1071,12.1406,12.1071,12.1406,113565.0
2018-08-24 10:20:00,18.11,18.11,18.08,18.1,89197.0,12.1406,12.1406,12.1205,12.1339,89197.0
2018-08-24 10:30:00,18.1,18.13,18.09,18.12,141545.0,12.1339,12.154,12.1272,12.1473,141545.0
2018-08-24 10:40:00,18.11,18.13,18.09,18.13,92907.0,12.1406,12.154,12.1272,12.154,92907.0
2018-08-24 10:50:00,18.13,18.14,18.12,18.12,114269.0,12.154,12.1607,12.1473,12.1473,114269.0
2018-08-24 11:00:00,18.13,18.17,18.12,18.17,152713.0,12.154,12.1808,12.1473,12.1808,152713.0
2018-08-24 11:10:00,18.16,18.18,18.14,18.17,144905.0,12.1741,12.1875,12.1607,12.1808,144905.0
2018-08-24 11:20:00,18.17,18.17,18.13,18.14,103917.0,12.1808,12.1808,12.154,12.1607,103917.0
2018-08-24 11:30:00,18.14,18.15,18.12,18.12,136152.0,12.1607,12.1674,12.1473,12.1473,136152.0
2018-08-24 11:40:00,18.12,18.13,18.11,18.13,53378.0,12.1473,12.154,12.1406,12.154,53378.0
2018-08-24 11:50:00,18.13,18.15,18.11,18.12,128385.0,12.154,12.1674,12.1406,12.1473,128385.0
2018-08-24 12:00:00,18.12,18.13,18.12,18.13,108497.0,12.1473,12.154,12.1473,12.154,108497.0
2018-08-24 12:10:00,18.13,18.14,18.12,18.12,168318.0,12.154,12.1607,12.1473,12.1473,168318.0
2018-08-24 12:20:00,18.12,18.12,18.08,18.09,129778.0,12.1473,12.1473,12.1205,12.1272,129778.0
2018-08-24 12:30:00,18.09,18.1,18.05,18.05,177554.0,12.1272,12.1339,12.1004,12.1004,177554.0
2018-08-24 12:40:00,18.05,18.07,18.04,18.07,191400.0,12.1004,12.1138,12.0937,12.1138,191400.0
2018-08-24 12:50:00,18.07,18.08,18.05,18.05,102078.0,12.1138,12.1205,12.1004,12.1004,102078.0
2018-08-24 13:00:00,18.05,18.06,18.04,18.05,164877.0,12.1004,12.1071,12.0937,12.1004,164877.0
2018-08-24 13:10:00,18.05,18.06,18.03,18.05,74557.0,12.1004,12.1071,12.0869,12.1004,74557.0
2018-08-24 13:20:00,18.05,18.06,18.02,18.02,106365.0,12.1004,12.1071,12.0802,12.0802,106365.0
2018-08-24 13:30:00,18.03,18.03,17.97,17.98,163296.0,12.0869,12.0869,12.0467,12.0534,163296.0
2018-08-24 13:40:00,17.98,17.98,17.95,17.97,130934.0,12.0534,12.0534,12.0333,12.0467,130934.0
2018-08-24 13:50:00,17.98,18.01,17.95,17.98,136889.0,12.0534,12.0735,12.0333,12.0534,136889.0
2018-08-24 14:00:00,17.98,18.01,17.98,18.01,119870.0,12.0534,12.0735,12.0534,12.0735,119870.0
2018-08-24 14:10:00,18.01,18.02,17.99,18.01,167456.0,12.0735,12.0802,12.0601,12.0735,167456.0
2018-08-24 14:20:00,18.01,18.03,17.98,17.98,129042.0,12.0735,12.0869,12.0534,12.0534,129042.0
2018-08-24 14:30:00,17.98,18.0,17.93,17.94,1262771.0,12.0534,12.0668,12.0199,12.0266,1262771.0
2018-08-24 14:40:00,17.94,17.99,17.93,17.93,289571.0,12.0266,12.0601,12.0199,12.0199,289571.0
2018-08-24 14:50:00,17.93,17.94,17.91,17.94,200187.0,12.0199,12.0266,12.0065,12.0266,200187.0
2018-08-24 15:00:00,17.94,17.96,17.93,17.96,140714.0,12.0266,12.04,12.0199,12.04,140714.0
2018-08-24 15:10:00,17.96,17.96,17.93,17.94,327534.0,12.04,12.04,12.0199,12.0266,327534.0
2018-08-24 15:20:00,17.94,17.95,17.92,17.93,275978.0,12.0266,12.0333,12.0132,12.0199,275978.0
2018-08-24 15:30:00,17.93,17.95,17.91,17.95,270999.0,12.0199,12.0333,12.0065,12.0333,270999.0
2018-08-24 15:40:00,17.95,17.97,17.94,17.96,676294.0,12.0333,12.0467,12.0266,12.04,676294.0
2018-08-24 15:50:00,17.96,17.98,17.95,17.98,634064.0,12.04,12.0534,12.0333,12.0534,634064.0
2018-08-27 09:30:00,17.99,18.06,17.94,18.05,507354.0,12.0601,12.1071,12.0266,12.1004,507354.0
2018-08-27 09:40:00,18.05,18.09,18.02,18.03,203115.0,12.1004,12.1272,12.0802,12.0869,203115.0
2018-08-27 09:50:00,18.03,18.05,18.01,18.02,122901.0,12.0869,12.1004,12.0735,12.0802,122901.0
2018-08-27 10:00:00,18.02,18.03,17.98,18.03,121147.0,12.0802,12.0869,12.0534,12.0869,121147.0
2018-08-27 10:10:00,18.03,18.03,17.99,17.99,212469.0,12.0869,12.0869,12.0601,12.0601,212469.0
2018-08-27 10:20:00,18.0,18.0,17.95,17.96,251944.0,12.0668,12.0668,12.0333,12.04,251944.0
2018-08-27 10:30:00,17.96,17.98,17.94,17.95,82175.0,12.04,12.0534,12.0266,12.0333,82175.0
2018-08-27 10:40:00,17.94,17.96,17.92,17.95,121895.0,12.0266,12.04,12.0132,12.0333,121895.0
2018-08-27 10:50:00,17.95,17.95,17.9,17.9,135538.0,12.0333,12.0333,11.9998,11.9998,135538.0
2018-08-27 11:00:00,17.9,17.94,17.89,17.91,218725.0,11.9998,12.0266,11.9931,12.0065,218725.0
2018-08-27 11:10:00,17.91,17.94,17.88,17.89,257545.0,12.0065,12.0266,11.9864,11.9931,257545.0
2018-08-27 11:20:00,17.89,17.9,17.87,17.88,237162.0,11.9931,11.9998,11.9797,11.9864,237162.0
2018-08-27 11:30:00,17.88,17.9,17.86,17.89,227456.0,11.9864,11.9998,11.973,11.9931,227456.0
2018-08-27 11:40:00,17.9,17.91,17.87,17.87,176354.0,11.9998,12.0065,11.9797,11.9797,176354.0
2018-08-27 11:50:00,17.87,17.91,17.87,17.89,103347.0,11.9797,12.0065,11.9797,11.9931,103347.0
2018-08-27 12:00:00,17.89,17.91,17.88,17.89,85011.0,11.9931,12.0065,11.9864,11.9931,85011.0
2018-08-27 12:10:00,17.9,17.93,17.89,17.91,119372.0,11.9998,12.0199,11.9931,12.0065,119372.0
2018-08-27 12:20:00,17.91,17.94,17.91,17.94,120566.0,12.0065,12.0266,12.0065,12.0266,120566.0
2018-08-27 12:30:00,17.94,17.95,17.93,17.95,61415.0,12.0266,12.0333,12.0199,12.0333,61415.0
2018-08-27 12:40:00,17.95,17.95,17.94,17.95,85037.0,12.0333,12.0333,12.0266,12.0333,85037.0
2018-08-27 12:50:00,17.95,17.96,17.94,17.94,167882.0,12.0333,12.04,12.0266,12.0266,167882.0
2018-08-27 13:00:00,17.95,17.96,17.93,17.94,114317.0,12.0333,12.04,12.0199,12.0266,114317.0
2018-08-27 13:10:00,17.94,17.94,17.92,17.94,83756.0,12.0266,12.0266,12.0132,12.0266,83756.0
2018-08-27 13:20:00,17.93,17.96,17.92,17.96,100976.0,12.0199,12.04,12.0132,12.04,100976.0
2018-08-27 13:30:00,17.96,17.96,17.95,17.96,60641.0,12.04,12.04,12.0333,12.04,60641.0
2018-08-27 13:40:00,17.95,17.96,17.93,17.95,101705.0,12.0333,12.04,12.0199,12.0333,101705.0
2018-08-27 13:50:00,17.95,17.99,17.94,17.98,249639.0,12.0333,12.0601,12.0266,12.0534,249639.0
2018-08-27 14:00:00,17.98,17.98,17.96,17.96,101358.0,12.0534,12.0534,12.04,12.04,101358.0
2018-08-27 14:10:00,17.96,17.96,17.95,17.96,57829.0,12.04,12.04,12.0333,12.04,57829.0
2018-08-27 14:20:00,17.96,17.97,17.95,17.96,197664.0,12.04,12.0467,12.0333,12.04,197664.0
2018-08-27 14:30:00,17.96,17.97,17.95,17.95,199991.0,12.04,12.0467,12.0333,12.0333,199991.0
2018-08-27 14:40:00,17.96,17.96,17.92,17.93,139145.0,12.04,12.04,12.0132,12.0199,139145.0
2018-08-27 14:50:00,17.94,17.94,17.92,17.93,136358.0,12.0266,12.0266,12.0132,12.0199,136358.0
2018-08-27 15:00:00,17.93,17.93,17.92,17.93,119679.0,12.0199,12.0199,12.0132,12.0199,119679.0
2018-08-27 15:10:00,17.93,17.94,17.92,17.93,133289.0,12.0199,12.0266,12.0132,12.0199,133289.0
2018-08-27 15:20:00,17.93,17.93,17.92,17.93,179067.0,12.0199,12.0199,12.0132,12.0199,179067.0
2018-08-27 15:30:00,17.93,17.93,17.92,17.93,103388.0,12.0199,12.0199,12.0132,12.0199,103388.0
2018-08-27 15:40:00,17.93,17.95,17.92,17.95,258577.0,12.0199,12.0333,12.0132,12.0333,258577.0
2018-08-27 15:50:00,17.95,17.97,17.93,17.97,746078.0,12.0333,12.0467,12.0199,12.0467,746078.0
2018-08-28 09:30:00,17.94,17.98,17.92,17.98,324827.0,12.0266,12.0534,12.0132,12.0534,324827.0
2018-08-28 09:40:00,17.97,18.0,17.96,17.97,268367.0,12.0467,12.0668,12.04,12.0467,268367.0
2018-08-28 09:50:00,17.98,17.99,17.93,17.94,207833.0,12.0534,12.0601,12.0199,12.0266,207833.0
2018-08-28 10:00:00,17.94,17.95,17.93,17.95,108423.0,12.0266,12.0333,12.0199,12.0333,108423.0
2018-08-28 10:10:00,17.94,17.95,17.93,17.95,141940.0,12.0266,12.0333,12.0199,12.0333,141940.0
2018-08-28 10:20:00,17.94,17.95,17.92,17.93,101451.0,12.0266,12.0333,12.0132,12.0199,101451.0
2018-08-28 10:30:00,17.93,17.94,17.9,17.91,199889.0,12.0199,12.0266,11.9998,12.0065,199889.0
2018-08-28 10:40:00,17.91,17.92,17.9,17.9,170788.0,12.0065,12.0132,11.9998,11.9998,170788.0
2018-08-28 10:50:00,17.91,17.94,17.9,17.93,203042.0,12.0065,12.0266,11.9998,12.0199,203042.0
2018-08-28 11:00:00,17.93,17.94,17.9,17.91,108989.0,12.0199,12.0266,11.9998,12.0065,108989.0
2018-08-28 11:10:00,17.91,17.93,17.89,17.91,118945.0,12.0065,12.0199,11.9931,12.0065,118945.0
2018-08-28 11:20:00,17.91,17.93,17.89,17.9,382635.0,12.0065,12.0199,11.9931,11.9998,382635.0
2018-08-28 11:30:00,17.9,17.9,17.87,17.88,119504.0,11.9998,11.9998,11.9797,11.9864,119504.0
2018-08-28 11:40:00,17.88,17.88,17.83,17.84,166225.0,11.9864,11.9864,11.9529,11.9596,166225.0
2018-08-28 11:50:00,17.83,17.85,17.83,17.84,147909.0,11.9529,11.9663,11.9529,11.9596,147909.0
2018-08-28 12:00:00,17.84,17.85,17.82,17.83,197620.0,11.9596,11.9663,11.9462,11.9529,197620.0
2018-08-28 12:10:00,17.84,17.85,17.83,17.84,86817.0,11.9596,11.9663,11.9529,11.9596,86817.0
2018-08-28 12:20:00,17.84,17.84,17.81,17.82,114322.0,11.9596,11.9596,11.9395,11.9462,114322.0
2018-08-28 12:30:00,17.81,17.85,17.81,17.85,68950.0,11.9395,11.9663,11.9395,11.9663,68950.0
2018-08-28 12:40:00,17.85,17.86,17.84,17.86,89891.0,11.9663,11.973,11.9596,11.973,89891.0
2018-08-28 12:50:00,17.86,17.86,17.85,17.86,44409.0,11.973,11.973,11.9663,11.973,44409.0
2018-08-28 13:00:00,17.86,17.86,17.84,17.86,104820.0,11.973,11.973,11.9596,11.973,104820.0
2018-08-28 13:10:00,17.85,17.86,17.83,17.84,99461.0,11.9663,11.973,11.9529,11.9596,99461.0
2018-08-28 13:20:00,17.84,17.84,17.83,17.84,50981.0,11.9596,11.9596,11.9529,11.9596,50981.0
2018-08-28 13:30:00,17.84,17.84,17.82,17.84,95235.0,11.9596,11.9596,11.9462,11.9596,95235.0
2018-08-28 13:40:00,17.84,17.85,17.83,17.84,81482.0,11.9596,11.9663,11.9529,11.9596,81482.0
2018-08-28 13:50:00,17.84,17.85,17.82,17.82,87568.0,11.9596,11.9663,11.9462,11.9462,87568.0
2018-08-28 14:00:00,17.83,17.83,17.82,17.82,33635.0,11.9529,11.9529,11.9462,11.9462,33635.0
2018-08-28 14:10:00,17.82,17.83,17.79,17.82,279409.0,11.9462,11.9529,11.9261,11.9462,279409.0
2018-08-28 14:20:00,17.82,17.84,17.8,17.84,93379.0,11.9462,11.9596,11.9328,11.9596,93379.0
2018-08-28 14:30:00,17.83,17.84,17.82,17.82,54243.0,11.9529,11.9596,11.9462,11.9462,54243.0
2018-08-28 14:40:00,17.83,17.85,17.82,17.85,53314.0,11.9529,11.9663,11.9462,11.9663,53314.0
2018-08-28 14:50:00,17.85,17.85,17.82,17.83,113364.0,11.9663,11.9663,11.9462,11.9529,113364.0
2018-08-28 15:00:00,17.84,17.84,17.83,17.84,38578.0,11.9596,11.9596,11.9529,11.9596,38578.0
2018-08-28 15:10:00,17.84,17.86,17.83,17.86,186610.0,11.9596,11.973,11.9529,11.973,186610.0
2018-08-28 15:20:00,17.86,17.86,17.83,17.84,129158.0,11.973,11.973,11.9529,11.9596,129158.0
2018-08-28 15:30:00,17.84,17.85,17.83,17.83,229398.0,11.9596,11.9663,11.9529,11.9529,229398.0
2018-08-28 15:40:00,17.83,17.84,17.81,17.82,227393.0,11.9529,11.9596,11.9395,11.9462,227393.0
2018-08-28 15:50:00,17.82,17.83,17.8,17.82,526059.0,11.9462,11.9529,11.9328,11.9462,526059.0
2018-08-29 09:30:00,17.84,17.89,17.78,17.83,320607.0,11.9596,11.9931,11.9194,11.9529,320607.0
2018-08-29 09:40:00,17.82,17.87,17.8,17.8,216246.0,11.9462,11.9797,11.9328,11.9328,216246.0
2018-08-29 09:50:00,17.81,17.82,17.8,17.82,94601.0,11.9395,11.9462,11.9328,11.9462,94601.0
2018-08-29 10:00:00,17.81,17.88,17.81,17.83,298187.0,11.9395,11.9864,11.9395,11.9529,298187.0
2018-08-29 10:10:00,17.83,17.84,17.79,17.82,454423.0,11.9529,11.9596,11.9261,11.9462,454423.0
2018-08-29 10:20:00,17.82,17.83,17.8,17.82,98947.0,11.9462,11.9529,11.9328,11.9462,98947.0
2018-08-29 10:30:00,17.83,17.89,17.81,17.81,197574.0,11.9529,11.9931,11.9395,11.9395,197574.0
2018-08-29 10:40:00,17.82,17.82,17.79,17.82,104296.0,11.9462,11.9462,11.9261,11.9462,104296.0
2018-08-29 10:50:00,17.82,17.85,17.75,17.84,548559.0,11.9462,11.9663,11.8992,11.9596,548559.0
2018-08-29 11:00:00,17.84,17.87,17.83,17.85,136626.0,11.9596,11.9797,11.9529,11.9663,136626.0
2018-08-29 11:10:00,17.85,17.92,17.84,17.92,242435.0,11.9663,12.0132,11.9596,12.0132,242435.0
2018-08-29 11:20:00,17.92,17.94,17.88,17.89,167142.0,12.0132,12.0266,11.9864,11.9931,167142.0
2018-08-29 11:30:00,17.89,17.91,17.86,17.89,300611.0,11.9931,12.0065,11.973,11.9931,300611.0
2018-08-29 11:40:00,17.9,17.94,17.89,17.94,135275.0,11.9998,12.0266,11.9931,12.0266,135275.0
2018-08-29 11:50:00,17.94,17.96,17.93,17.96,132347.0,12.0266,12.04,12.0199,12.04,132347.0
2018-08-29 12:00:00,17.96,17.97,17.93,17.96,106722.0,12.04,12.0467,12.0199,12.04,106722.0
2018-08-29 12:10:00,17.96,17.96,17.92,17.92,97727.0,12.04,12.04,12.0132,12.0132,97727.0
2018-08-29 12:20:00,17.93,17.93,17.91,17.93,151358.0,12.0199,12.0199,12.0065,12.0199,151358.0
2018-08-29 12:30:00,17.93,17.94,17.92,17.94,110583.0,12.0199,12.0266,12.0132,12.0266,110583.0
2018-08-29 12:40:00,17.94,17.94,17.92,17.93,109592.0,12.0266,12.0266,12.0132,12.0199,109592.0
2018-08-29 12:50:00,17.92,17.93,17.91,17.91,67670.0,12.0132,12.0199,12.0065,12.0065,67670.0
2018-08-29 13:00:00,17.92,17.94,17.91,17.94,65624.0,12.0132,12.0266,12.0065,12.0266,65624.0
2018-08-29 13:10:00,17.94,17.94,17.91,17.91,112026.0,12.0266,12.0266,12.0065,12.0065,112026.0
2018-08-29 13:20:00,17.92,17.92,17.89,17.9,164136.0,12.0132,12.0132,11.9931,11.9998,164136.0
2018-08-29 13:30:00,17.89,17.9,17.86,17.86,153309.0,11.9931,11.9998,11.973,11.973,153309.0
2018-08-29 13:40:00,17.87,17.87,17.85,17.86,62891.0,11.9797,11.9797,11.9663,11.973,62891.0
2018-08-29 13:50:00,17.85,17.86,17.85,17.86,71601.0,11.9663,11.973,11.9663,11.973,71601.0
2018-08-29 14:00:00,17.86,17.86,17.84,17.84,90798.0,11.973,11.973,11.9596,11.9596,90798.0
2018-08-29 14:10:00,17.85,17.85,17.84,17.85,79715.0,11.9663,11.9663,11.9596,11.9663,79715.0
2018-08-29 14:20:00,17.85,17.85,17.82,17.82,86584.0,11.9663,11.9663,11.9462,11.9462,86584.0
2018-08-29 14:30:00,17.82,17.83,17.82,17.82,74015.0,11.9462,11.9529,11.9462,11.9462,74015.0
2018-08-29 14:40:00,17.82,17.88,17.82,17.88,181212.0,11.9462,11.9864,11.9462,11.9864,181212.0
2018-08-29 14:50:00,17.88,17.88,17.87,17.88,85760.0,11.9864,11.9864,11.9797,11.9864,85760.0
2018-08-29 15:00:00,17.88,17.91,17.87,17.91,122730.0,11.9864,12.0065,11.9797,12.0065,122730.0
2018-08-29 15:10:00,17.9,17.9,17.88,17.9,100750.0,11.9998,11.9998,11.9864,11.9998,100750.0
2018-08-29 15:20:00,17.89,17.91,17.88,17.89,151278.0,11.9931,12.0065,11.9864,11.9931,151278.0
2018-08-29 15:30:00,17.89,17.91,17.89,17.91,174818.0,11.9931,12.0065,11.9931,12.0065,174818.0
2018-08-29 15:40:00,17.91,17.92,17.88,17.89,365857.0,12.0065,12.0132,11.9864,11.9931,365857.0
2018-08-29 15:50:00,17.9,17.9,17.87,17.88,586705.0,11.9998,11.9998,11.9797,11.9864,586705.0
2018-08-30 09:30:00,17.88,17.89,17.78,17.81,296658.0,11.9864,11.9931,11.9194,11.9395,296658.0
2018-08-30 09:40:00,17.81,17.86,17.79,17.84,245889.0,11.9395,11.973,11.9261,11.9596,245889.0
2018-08-30 09:50:00,17.84,17.87,17.84,17.87,108595.0,11.9596,11.9797,11.9596,11.9797,108595.0
2018-08-30 10:00:00,17.87,17.9,17.86,17.87,135841.0,11.9797,11.9998,11.973,11.9797,135841.0
2018-08-30 10:10:00,17.86,17.9,17.86,17.88,128061.0,11.973,11.9998,11.973,11.9864,128061.0
2018-08-30 10:20:00,17.88,17.88,17.79,17.8,783406.0,11.9864,11.9864,11.9261,11.9328,783406.0
2018-08-30 10:30:00,17.81,17.86,17.8,17.84,522230.0,11.9395,11.973,11.9328,11.9596,522230.0
2018-08-30 10:40:00,17.83,17.83,17.68,17.7,650973.0,11.9529,11.9529,11.8523,11.8657,650973.0
2018-08-30 10:50:00,17.7,17.72,17.67,17.7,328853.0,11.8657,11.8791,11.8456,11.8657,328853.0
2018-08-30 11:00:00,17.7,17.71,17.63,17.67,354110.0,11.8657,11.8724,11.8188,11.8456,354110.0
2018-08-30 11:10:00,17.68,17.68,17.62,17.64,145960.0,11.8523,11.8523,11.8121,11.8255,145960.0
2018-08-30 11:20:00,17.65,17.65,17.6,17.63,238804.0,11.8322,11.8322,11.7987,11.8188,238804.0
2018-08-30 11:30:00,17.63,17.67,17.62,17.66,195631.0,11.8188,11.8456,11.8121,11.8389,195631.0
2018-08-30 11:40:00,17.66,17.68,17.65,17.66,108545.0,11.8389,11.8523,11.8322,11.8389,108545.0
2018-08-30 11:50:00,17.67,17.69,17.66,17.66,90669.0,11.8456,11.859,11.8389,11.8389,90669.0
2018-08-30 12:00:00,17.66,17.68,17.65,17.67,128231.0,11.8389,11.8523,11.8322,11.8456,128231.0
2018-08-30 12:10:00,17.66,17.68,17.65,17.65,135372.0,11.8389,11.8523,11.8322,11.8322,135372.0
2018-08-30 12:20:00,17.66,17.71,17.65,17.7,126899.0,11.8389,11.8724,11.8322,11.8657,126899.0
2018-08-30 12:30:00,17.7,17.73,17.68,17.71,245551.0,11.8657,11.8858,11.8523,11.8724,245551.0
2018-08-30 12:40:00,17.72,17.75,17.7,17.72,186897.0,11.8791,11.8992,11.8657,11.8791,186897.0
2018-08-30 12:50:00,17.72,17.75,17.71,17.74,103522.0,11.8791,11.8992,11.8724,11.8925,103522.0
2018-08-30 13:00:00,17.75,17.77,17.74,17.77,171162.0,11.8992,11.9126,11.8925,11.9126,171162.0
2018-08-30 13:10:00,17.77,17.79,17.75,17.79,101030.0,11.9126,11.9261,11.8992,11.9261,101030.0
2018-08-30 13:20:00,17.79,17.81,17.77,17.78,142532.0,11.9261,11.9395,11.9126,11.9194,142532.0
2018-08-30 13:30:00,17.78,17.82,17.77,17.82,97816.0,11.9194,11.9462,11.9126,11.9462,97816.0
2018-08-30 13:40:00,17.81,17.85,17.81,17.82,162766.0,11.9395,11.9663,11.9395,11.9462,162766.0
2018-08-30 13:50:00,17.82,17.82,17.79,17.8,90518.0,11.9462,11.9462,11.9261,11.9328,90518.0
2018-08-30 14:00:00,17.8,17.81,17.78,17.8,101597.0,11.9328,11.9395,11.9194,11.9328,101597.0
2018-08-30 14:10:00,17.8,17.8,17.75,17.75,169987.0,11.9328,11.9328,11.8992,11.8992,169987.0
2018-08-30 14:20:00,17.75,17.78,17.74,17.77,124166.0,11.8992,11.9194,11.8925,11.9126,124166.0
2018-08-30 14:30:00,17.76,17.78,17.76,17.78,84724.0,11.9059,11.9194,11.9059,11.9194,84724.0
2018-08-30 14:40:00,17.78,17.79,17.76,17.77,109005.0,11.9194,11.9261,11.9059,11.9126,109005.0
2018-08-30 14:50:00,17.77,17.78,17.74,17.76,157919.0,11.9126,11.9194,11.8925,11.9059,157919.0
2018-08-30 15:00:00,17.76,17.77,17.72,17.77,191620.0,11.9059,11.9126,11.8791,11.9126,191620.0
2018-08-30 15:10:00,17.77,17.77,17.74,17.75,129718.0,11.9126,11.9126,11.8925,11.8992,129718.0
2018-08-30 15:20:00,17.75,17.75,17.73,17.75,247701.0,11.8992,11.8992,11.8858,11.8992,247701.0
2018-08-30 15:30:00,17.75,17.79,17.74,17.79,289484.0,11.8992,11.9261,11.8925,11.9261,289484.0
2018-08-30 15:40:00,17.79,17.8,17.75,17.76,429680.0,11.9261,11.9328,11.8992,11.9059,429680.0
2018-08-30 15:50:00,17.76,17.78,17.75,17.78,681268.0,11.9059,11.9194,11.8992,11.9194,681268.0
2018-08-31 09:30:00,17.75,17.76,17.63,17.68,321333.0,11.8992,11.9059,11.8188,11.8523,321333.0
2018-08-31 09:40:00,17.68,17.71,17.66,17.68,103800.0,11.8523,11.8724,11.8389,11.8523,103800.0
2018-08-31 09:50:00,17.68,17.71,17.66,17.71,127085.0,11.8523,11.8724,11.8389,11.8724,127085.0
2018-08-31 10:00:00,17.7,17.75,17.68,17.71,196322.0,11.8657,11.8992,11.8523,11.8724,196322.0
2018-08-31 10:10:00,17.71,17.73,17.69,17.71,137496.0,11.8724,11.8858,11.859,11.8724,137496.0
2018-08-31 10:20:00,17.71,17.72,17.69,17.7,114291.0,11.8724,11.8791,11.859,11.8657,114291.0
2018-08-31 10:30:00,17.7,17.71,17.68,17.69,97564.0,11.8657,11.8724,11.8523,11.859,97564.0
2018-08-31 10:40:00,17.68,17.71,17.66,17.66,148456.0,11.8523,11.8724,11.8389,11.8389,148456.0
2018-08-31 10:50:00,17.66,17.67,17.64,17.66,130144.0,11.8389,11.8456,11.8255,11.8389,130144.0
2018-08-31 11:00:00,17.66,17.67,17.61,17.62,222925.0,11.8389,11.8456,11.8054,11.8121,222925.0
2018-08-31 11:10:00,17.61,17.64,17.6,17.64,130136.0,11.8054,11.8255,11.7987,11.8255,130136.0
2018-08-31 11:20:00,17.63,17.64,17.61,17.62,135291.0,11.8188,11.8255,11.8054,11.8121,135291.0
2018-08-31 11:30:00,17.62,17.65,17.61,17.64,92962.0,11.8121,11.8322,11.8054,11.8255,92962.0
2018-08-31 11:40:00,17.63,17.64,17.61,17.63,84425.0,11.8188,11.8255,11.8054,11.8188,84425.0
2018-08-31 11:50:00,17.63,17.66,17.62,17.65,189990.0,11.8188,11.8389,11.8121,11.8322,189990.0
2018-08-31 12:00:00,17.65,17.67,17.64,17.67,288315.0,11.8322,11.8456,11.8255,11.8456,288315.0
2018-08-31 12:10:00,17.66,17.68,17.64,17.66,258556.0,11.8389,11.8523,11.8255,11.8389,258556.0
2018-08-31 12:20:00,17.66,17.67,17.64,17.66,85969.0,11.8389,11.8456,11.8255,11.8389,85969.0
2018-08-31 12:30:00,17.66,17.67,17.64,17.65,90894.0,11.8389,11.8456,11.8255,11.8322,90894.0
2018-08-31 12:40:00,17.65,17.67,17.65,17.66,89825.0,11.8322,11.8456,11.8322,11.8389,89825.0
2018-08-31 12:50:00,17.66,17.67,17.65,17.67,36362.0,11.8389,11.8456,11.8322,11.8456,36362.0
2018-08-31 13:00:00,17.67,17.68,17.65,17.67,112561.0,11.8456,11.8523,11.8322,11.8456,112561.0
2018-08-31 13:10:00,17.67,17.69,17.66,17.68,41026.0,11.8456,11.859,11.8389,11.8523,41026.0
2018-08-31 13:20:00,17.69,17.69,17.68,17.69,27293.0,11.859,11.859,11.8523,11.859,27293.0
2018-08-31 13:30:00,17.69,17.69,17.66,17.67,147007.0,11.859,11.859,11.8389,11.8456,147007.0
2018-08-31 13:40:00,17.68,17.68,17.66,17.66,31553.0,11.8523,11.8523,11.8389,11.8389,31553.0
2018-08-31 13:50:00,17.66,17.71,17.66,17.71,190081.0,11.8389,11.8724,11.8389,11.8724,190081.0
2018-08-31 14:00:00,17.71,17.73,17.7,17.71,102153.0,11.8724,11.8858,11.8657,11.8724,102153.0
2018-08-31 14:10:00,17.71,17.71,17.66,17.68,96684.0,11.8724,11.8724,11.8389,11.8523,96684.0
2018-08-31 14:20:00,17.68,17.68,17.66,17.68,119728.0,11.8523,11.8523,11.8389,11.8523,119728.0
2018-08-31 14:30:00,17.68,17.68,17.66,17.66,205736.0,11.8523,11.8523,11.8389,11.8389,205736.0
2018-08-31 14:40:00,17.66,17.68,17.65,17.66,236344.0,11.8389,11.8523,11.8322,11.8389,236344.0
2018-08-31 14:50:00,17.66,17.67,17.65,17.66,122521.0,11.8389,11.8456,11.8322,11.8389,122521.0
2018-08-31 15:00:00,17.65,17.68,17.65,17.68,204172.0,11.8322,11.8523,11.8322,11.8523,204172.0
2018-08-31 15:10:00,17.67,17.68,17.66,17.68,118813.0,11.8456,11.8523,11.8389,11.8523,118813.0
2018-08-31 15:20:00,17.67,17.69,17.65,17.68,263324.0,11.8456,11.859,11.8322,11.8523,263324.0
2018-08-31 15:30:00,17.68,17.75,17.68,17.75,233681.0,11.8523,11.8992,11.8523,11.8992,233681.0
2018-08-31 15:40:00,17.75,17.75,17.7,17.71,389838.0,11.8992,11.8992,11.8657,11.8724,389838.0
2018-08-31 15:50:00,17.71,17.73,17.69,17.7,1157770.0,11.8724,11.8858,11.859,11.8657,1157770.0
2018-09-04 09:30:00,17.66,17.68,17.57,17.61,503520.0,11.8389,11.8523,11.7786,11.8054,503520.0
2018-09-04 09:40:00,17.61,17.63,17.6,17.6,226825.0,11.8054,11.8188,11.7987,11.7987,226825.0
2018-09-04 09:50:00,17.6,17.64,17.54,17.64,359135.0,11.7987,11.8255,11.7585,11.8255,359135.0
2018-09-04 10:00:00,17.64,17.67,17.62,17.64,171523.0,11.8255,11.8456,11.8121,11.8255,171523.0
2018-09-04 10:10:00,17.64,17.68,17.6,17.68,247376.0,11.8255,11.8523,11.7987,11.8523,247376.0
2018-09-04 10:20:00,17.68,17.7,17.63,17.66,212501.0,11.8523,11.8657,11.8188,11.8389,212501.0
2018-09-04 10:30:00,17.66,17.68,17.64,17.66,193272.0,11.8389,11.8523,11.8255,11.8389,193272.0
2018-09-04 10:40:00,17.66,17.66,17.61,17.63,144729.0,11.8389,11.8389,11.8054,11.8188,144729.0
2018-09-04 10:50:00,17.63,17.66,17.62,17.62,216619.0,11.8188,11.8389,11.8121,11.8121,216619.0
2018-09-04 11:00:00,17.62,17.63,17.59,17.61,134742.0,11.8121,11.8188,11.792,11.8054,134742.0
2018-09-04 11:10:00,17.61,17.61,17.57,17.57,317578.0,11.8054,11.8054,11.7786,11.7786,317578.0
2018-09-04 11:20:00,17.58,17.58,17.55,17.56,161218.0,11.7853,11.7853,11.7652,11.7719,161218.0
2018-09-04 11:30:00,17.55,17.61,17.55,17.61,274431.0,11.7652,11.8054,11.7652,11.8054,274431.0
2018-09-04 11:40:00,17.6,17.61,17.57,17.58,116922.0,11.7987,11.8054,11.7786,11.7853,116922.0
2018-09-04 11:50:00,17.57,17.58,17.53,17.55,106513.0,11.7786,11.7853,11.7518,11.7652,106513.0
2018-09-04 12:00:00,17.54,17.57,17.54,17.57,95665.0,11.7585,11.7786,11.7585,11.7786,95665.0
2018-09-04 12:10:00,17.57,17.58,17.56,17.57,82100.0,11.7786,11.7853,11.7719,11.7786,82100.0
2018-09-04 12:20:00,17.57,17.57,17.55,17.57,90243.0,11.7786,11.7786,11.7652,11.7786,90243.0
2018-09-04 12:30:00,17.57,17.57,17.55,17.56,170334.0,11.7786,11.7786,11.7652,11.7719,170334.0
2018-09-04 12:40:00,17.55,17.57,17.55,17.55,158056.0,11.7652,11.7786,11.7652,11.7652,158056.0
2018-09-04 12:50:00,17.55,17.56,17.54,17.55,79849.0,11.7652,11.7719,11.7585,11.7652,79849.0
2018-09-04 13:00:00,17.55,17.58,17.54,17.57,174537.0,11.7652,11.7853,11.7585,11.7786,174537.0
2018-09-04 13:10:00,17.57,17.6,17.56,17.6,118287.0,11.7786,11.7987,11.7719,11.7987,118287.0
2018-09-04 13:20:00,17.6,17.6,17.58,17.59,90440.0,11.7987,11.7987,11.7853,11.792,90440.0
2018-09-04 13:30:00,17.59,17.61,17.58,17.61,102970.0,11.792,11.8054,11.7853,11.8054,102970.0
2018-09-04 13:40:00,17.61,17.62,17.59,17.62,172453.0,11.8054,11.8121,11.792,11.8121,172453.0
2018-09-04 13:50:00,17.62,17.63,17.61,17.62,76890.0,11.8121,11.8188,11.8054,11.8121,76890.0
2018-09-04 14:00:00,17.62,17.64,17.62,17.63,133641.0,11.8121,11.8255,11.8121,11.8188,133641.0
2018-09-04 14:10:00,17.63,17.64,17.62,17.63,83924.0,11.8188,11.8255,11.8121,11.8188,83924.0
2018-09-04 14:20:00,17.63,17.66,17.62,17.64,230292.0,11.8188,11.8389,11.8121,11.8255,230292.0
2018-09-04 14:30:00,17.63,17.64,17.62,17.63,158612.0,11.8188,11.8255,11.8121,11.8188,158612.0
2018-09-04 14:40:00,17.63,17.65,17.62,17.64,138474.0,11.8188,11.8322,11.8121,11.8255,138474.0
2018-09-04 14:50:00,17.65,17.69,17.64,17.69,175067.0,11.8322,11.859,11.8255,11.859,175067.0
2018-09-04 15:00:00,17.69,17.69,17.66,17.69,184853.0,11.859,11.859,11.8389,11.859,184853.0
2018-09-04 15:10:00,17.69,17.69,17.64,17.64,237154.0,11.859,11.859,11.8255,11.8255,237154.0
2018-09-04 15:20:00,17.64,17.66,17.61,17.62,283741.0,11.8255,11.8389,11.8054,11.8121,283741.0
2018-09-04 15:30:00,17.63,17.63,17.59,17.61,277820.0,11.8188,11.8188,11.792,11.8054,277820.0
2018-09-04 15:40:00,17.61,17.61,17.58,17.6,360767.0,11.8054,11.8054,11.7853,11.7987,360767.0
2018-09-04 15:50:00,17.6,17.63,17.59,17.62,686798.0,11.7987,11.8188,11.792,11.8121,686798.0
2018-09-05 09:30:00,17.55,17.6,17.36,17.44,573470.0,11.7652,11.7987,11.6378,11.6914,573470.0
2018-09-05 09:40:00,17.44,17.46,17.42,17.45,269403.0,11.6914,11.7048,11.678,11.6981,269403.0
2018-09-05 09:50:00,17.45,17.45,17.36,17.39,249264.0,11.6981,11.6981,11.6378,11.6579,249264.0
2018-09-05 10:00:00,17.39,17.41,17.35,17.39,270321.0,11.6579,11.6713,11.6311,11.6579,270321.0
2018-09-05 10:10:00,17.39,17.41,17.35,17.37,170017.0,11.6579,11.6713,11.6311,11.6445,170017.0
2018-09-05 10:20:00,17.37,17.38,17.29,17.36,620201.0,11.6445,11.6512,11.5909,11.6378,620201.0
2018-09-05 10:30:00,17.35,17.38,17.35,17.37,273931.0,11.6311,11.6512,11.6311,11.6445,273931.0
2018-09-05 10:40:00,17.37,17.42,17.36,17.41,257966.0,11.6445,11.678,11.6378,11.6713,257966.0
2018-09-05 10:50:00,17.41,17.42,17.38,17.41,361139.0,11.6713,11.678,11.6512,11.6713,361139.0
2018-09-05 11:00:00,17.41,17.51,17.41,17.51,289138.0,11.6713,11.7384,11.6713,11.7384,289138.0
2018-09-05 11:10:00,17.51,17.58,17.49,17.57,590999.0,11.7384,11.7853,11.7249,11.7786,590999.0
2018-09-05 11:20:00,17.57,17.61,17.49,17.49,504274.0,11.7786,11.8054,11.7249,11.7249,504274.0
2018-09-05 11:30:00,17.49,17.52,17.45,17.52,382470.0,11.7249,11.7451,11.6981,11.7451,382470.0
2018-09-05 11:40:00,17.52,17.53,17.47,17.53,179095.0,11.7451,11.7518,11.7115,11.7518,179095.0
2018-09-05 11:50:00,17.53,17.56,17.52,17.55,177877.0,11.7518,11.7719,11.7451,11.7652,177877.0
2018-09-05 12:00:00,17.56,17.62,17.55,17.6,536070.0,11.7719,11.8121,11.7652,11.7987,536070.0
2018-09-05 12:10:00,17.6,17.63,17.59,17.63,336615.0,11.7987,11.8188,11.792,11.8188,336615.0
2018-09-05 12:20:00,17.63,17.66,17.61,17.66,514093.0,11.8188,11.8389,11.8054,11.8389,514093.0
2018-09-05 12:30:00,17.66,17.71,17.61,17.61,293010.0,11.8389,11.8724,11.8054,11.8054,293010.0
2018-09-05 12:40:00,17.61,17.64,17.6,17.61,111165.0,11.8054,11.8255,11.7987,11.8054,111165.0
2018-09-05 12:50:00,17.61,17.62,17.57,17.59,158393.0,11.8054,11.8121,11.7786,11.792,158393.0
2018-09-05 13:00:00,17.59,17.62,17.59,17.62,123356.0,11.792,11.8121,11.792,11.8121,123356.0
2018-09-05 13:10:00,17.62,17.63,17.61,17.63,86189.0,11.8121,11.8188,11.8054,11.8188,86189.0
2018-09-05 13:20:00,17.63,17.65,17.62,17.63,119800.0,11.8188,11.8322,11.8121,11.8188,119800.0
2018-09-05 13:30:00,17.64,17.64,17.62,17.63,79982.0,11.8255,11.8255,11.8121,11.8188,79982.0
2018-09-05 13:40:00,17.63,17.68,17.62,17.65,238343.0,11.8188,11.8523,11.8121,11.8322,238343.0
2018-09-05 13:50:00,17.65,17.69,17.65,17.69,155069.0,11.8322,11.859,11.8322,11.859,155069.0
2018-09-05 14:00:00,17.69,17.74,17.69,17.73,159029.0,11.859,11.8925,11.859,11.8858,159029.0
2018-09-05 14:10:00,17.73,17.74,17.69,17.69,212725.0,11.8858,11.8925,11.859,11.859,212725.0
2018-09-05 14:20:00,17.7,17.74,17.68,17.73,178276.0,11.8657,11.8925,11.8523,11.8858,178276.0
2018-09-05 14:30:00,17.73,17.75,17.68,17.73,215127.0,11.8858,11.8992,11.8523,11.8858,215127.0
2018-09-05 14:40:00,17.74,17.75,17.7,17.71,169115.0,11.8925,11.8992,11.8657,11.8724,169115.0
2018-09-05 14:50:00,17.71,17.78,17.71,17.74,168972.0,11.8724,11.9194,11.8724,11.8925,168972.0
2018-09-05 15:00:00,17.74,17.78,17.73,17.77,161079.0,11.8925,11.9194,11.8858,11.9126,161079.0
2018-09-05 15:10:00,17.77,17.84,17.76,17.81,261390.0,11.9126,11.9596,11.9059,11.9395,261390.0
2018-09-05 15:20:00,17.8,17.82,17.78,17.8,234830.0,11.9328,11.9462,11.9194,11.9328,234830.0
2018-09-05 15:30:00,17.8,17.83,17.79,17.82,349449.0,11.9328,11.9529,11.9261,11.9462,349449.0
2018-09-05 15:40:00,17.82,17.82,17.79,17.79,333399.0,11.9462,11.9462,11.9261,11.9261,333399.0
2018-09-05 15:50:00,17.79,17.81,17.78,17.8,1227066.0,11.9261,11.9395,11.9194,11.9328,1227066.0
2018-09-06 09:30:00,17.74,17.75,17.68,17.71,280545.0,11.8925,11.8992,11.8523,11.8724,280545.0
2018-09-06 09:40:00,17.71,17.78,17.69,17.78,154322.0,11.8724,11.9194,11.859,11.9194,154322.0
2018-09-06 09:50:00,17.76,17.85,17.76,17.85,227673.0,11.9059,11.9663,11.9059,11.9663,227673.0
2018-09-06 10:00:00,17.85,17.87,17.8,17.8,195692.0,11.9663,11.9797,11.9328,11.9328,195692.0
2018-09-06 10:10:00,17.8,17.84,17.75,17.84,486788.0,11.9328,11.9596,11.8992,11.9596,486788.0
2018-09-06 10:20:00,17.84,17.84,17.79,17.8,190104.0,11.9596,11.9596,11.9261,11.9328,190104.0
2018-09-06 10:30:00,17.8,17.82,17.7,17.71,262619.0,11.9328,11.9462,11.8657,11.8724,262619.0
2018-09-06 10:40:00,17.7,17.71,17.67,17.69,232543.0,11.8657,11.8724,11.8456,11.859,232543.0
2018-09-06 10:50:00,17.69,17.75,17.69,17.72,171770.0,11.859,11.8992,11.859,11.8791,171770.0
2018-09-06 11:00:00,17.73,17.76,17.7,17.72,208274.0,11.8858,11.9059,11.8657,11.8791,208274.0
2018-09-06 11:10:00,17.71,17.74,17.7,17.7,217303.0,11.8724,11.8925,11.8657,11.8657,217303.0
2018-09-06 11:20:00,17.7,17.76,17.69,17.76,206904.0,11.8657,11.9059,11.859,11.9059,206904.0
2018-09-06 11:30:00,17.76,17.76,17.74,17.76,175285.0,11.9059,11.9059,11.8925,11.9059,175285.0
2018-09-06 11:40:00,17.76,17.77,17.73,17.75,173224.0,11.9059,11.9126,11.8858,11.8992,173224.0
2018-09-06 11:50:00,17.75,17.8,17.74,17.8,118363.0,11.8992,11.9328,11.8925,11.9328,118363.0
2018-09-06 12:00:00,17.79,17.8,17.77,17.78,111577.0,11.9261,11.9328,11.9126,11.9194,111577.0
2018-09-06 12:10:00,17.77,17.79,17.77,17.78,102093.0,11.9126,11.9261,11.9126,11.9194,102093.0
2018-09-06 12:20:00,17.77,17.78,17.75,17.76,311251.0,11.9126,11.9194,11.8992,11.9059,311251.0
2018-09-06 12:30:00,17.77,17.78,17.7,17.74,270739.0,11.9126,11.9194,11.8657,11.8925,270739.0
2018-09-06 12:40:00,17.73,17.74,17.7,17.71,220396.0,11.8858,11.8925,11.8657,11.8724,220396.0
2018-09-06 12:50:00,17.71,17.71,17.64,17.64,131180.0,11.8724,11.8724,11.8255,11.8255,131180.0
2018-09-06 13:00:00,17.64,17.65,17.59,17.6,229731.0,11.8255,11.8322,11.792,11.7987,229731.0
2018-09-06 13:10:00,17.6,17.65,17.59,17.63,551470.0,11.7987,11.8322,11.792,11.8188,551470.0
2018-09-06 13:20:00,17.63,17.65,17.61,17.62,86199.0,11.8188,11.8322,11.8054,11.8121,86199.0
2018-09-06 13:30:00,17.62,17.68,17.61,17.68,163736.0,11.8121,11.8523,11.8054,11.8523,163736.0
2018-09-06 13:40:00,17.68,17.71,17.67,17.71,149254.0,11.8523,11.8724,11.8456,11.8724,149254.0
2018-09-06 13:50:00,17.71,17.74,17.7,17.74,150139.0,11.8724,11.8925,11.8657,11.8925,150139.0
2018-09-06 14:00:00,17.74,17.74,17.72,17.74,96601.0,11.8925,11.8925,11.8791,11.8925,96601.0
2018-09-06 14:10:00,17.74,17.75,17.72,17.73,170128.0,11.8925,11.8992,11.8791,11.8858,170128.0
2018-09-06 14:20:00,17.74,17.74,17.73,17.74,105554.0,11.8925,11.8925,11.8858,11.8925,105554.0
2018-09-06 14:30:00,17.74,17.77,17.73,17.77,246839.0,11.8925,11.9126,11.8858,11.9126,246839.0
2018-09-06 14:40:00,17.77,17.8,17.76,17.8,134379.0,11.9126,11.9328,11.9059,11.9328,134379.0
2018-09-06 14:50:00,17.8,17.8,17.78,17.79,236262.0,11.9328,11.9328,11.9194,11.9261,236262.0
2018-09-06 15:00:00,17.78,17.81,17.77,17.79,250598.0,11.9194,11.9395,11.9126,11.9261,250598.0
2018-09-06 15:10:00,17.79,17.8,17.74,17.74,211371.0,11.9261,11.9328,11.8925,11.8925,211371.0
2018-09-06 15:20:00,17.74,17.75,17.73,17.75,297778.0,11.8925,11.8992,11.8858,11.8992,297778.0
2018-09-06 15:30:00,17.75,17.75,17.71,17.72,210383.0,11.8992,11.8992,11.8724,11.8791,210383.0
2018-09-06 15:40:00,17.72,17.73,17.69,17.69,306982.0,11.8791,11.8858,11.859,11.859,306982.0
2018-09-06 15:50:00,17.69,17.7,17.67,17.67,948170.0,11.859,11.8657,11.8456,11.8456,948170.0
2018-09-07 09:30:00,17.56,17.68,17.51,17.68,641465.0,11.7719,11.8523,11.7384,11.8523,641465.0
2018-09-07 09:40:00,17.68,17.71,17.62,17.65,266929.0,11.8523,11.8724,11.8121,11.8322,266929.0
2018-09-07 09:50:00,17.64,17.71,17.64,17.7,149566.0,11.8255,11.8724,11.8255,11.8657,149566.0
2018-09-07 10:00:00,17.7,17.74,17.7,17.71,293429.0,11.8657,11.8925,11.8657,11.8724,293429.0
2018-09-07 10:10:00,17.71,17.71,17.67,17.68,135619.0,11.8724,11.8724,11.8456,11.8523,135619.0
2018-09-07 10:20:00,17.68,17.74,17.67,17.71,132325.0,11.8523,11.8925,11.8456,11.8724,132325.0
2018-09-07 10:30:00,17.72,17.73,17.7,17.73,128384.0,11.8791,11.8858,11.8657,11.8858,128384.0
2018-09-07 10:40:00,17.73,17.76,17.7,17.75,144622.0,11.8858,11.9059,11.8657,11.8992,144622.0
2018-09-07 10:50:00,17.76,17.79,17.75,17.79,335237.0,11.9059,11.9261,11.8992,11.9261,335237.0
2018-09-07 11:00:00,17.79,17.81,17.77,17.79,156300.0,11.9261,11.9395,11.9126,11.9261,156300.0
2018-09-07 11:10:00,17.79,17.82,17.74,17.8,308815.0,11.9261,11.9462,11.8925,11.9328,308815.0
2018-09-07 11:20:00,17.8,17.81,17.77,17.81,146323.0,11.9328,11.9395,11.9126,11.9395,146323.0
2018-09-07 11:30:00,17.81,17.83,17.79,17.8,156829.0,11.9395,11.9529,11.9261,11.9328,156829.0
2018-09-07 11:40:00,17.8,17.81,17.75,17.77,399405.0,11.9328,11.9395,11.8992,11.9126,399405.0
2018-09-07 11:50:00,17.77,17.77,17.74,17.74,85548.0,11.9126,11.9126,11.8925,11.8925,85548.0
2018-09-07 12:00:00,17.74,17.76,17.7,17.71,176436.0,11.8925,11.9059,11.8657,11.8724,176436.0
2018-09-07 12:10:00,17.71,17.74,17.69,17.7,215767.0,11.8724,11.8925,11.859,11.8657,215767.0
2018-09-07 12:20:00,17.7,17.71,17.68,17.69,87470.0,11.8657,11.8724,11.8523,11.859,87470.0
2018-09-07 12:30:00,17.69,17.71,17.67,17.68,152357.0,11.859,11.8724,11.8456,11.8523,152357.0
2018-09-07 12:40:00,17.68,17.7,17.65,17.69,171541.0,11.8523,11.8657,11.8322,11.859,171541.0
2018-09-07 12:50:00,17.69,17.72,17.68,17.69,150890.0,11.859,11.8791,11.8523,11.859,150890.0
2018-09-07 13:00:00,17.69,17.7,17.68,17.7,69031.0,11.859,11.8657,11.8523,11.8657,69031.0
2018-09-07 13:10:00,17.7,17.7,17.67,17.69,90887.0,11.8657,11.8657,11.8456,11.859,90887.0
2018-09-07 13:20:00,17.69,17.7,17.68,17.7,95184.0,11.859,11.8657,11.8523,11.8657,95184.0
2018-09-07 13:30:00,17.7,17.71,17.69,17.7,101206.0,11.8657,11.8724,11.859,11.8657,101206.0
2018-09-07 13:40:00,17.7,17.72,17.69,17.7,117615.0,11.8657,11.8791,11.859,11.8657,117615.0
2018-09-07 13:50:00,17.71,17.73,17.7,17.72,113460.0,11.8724,11.8858,11.8657,11.8791,113460.0
2018-09-07 14:00:00,17.71,17.71,17.69,17.71,74839.0,11.8724,11.8724,11.859,11.8724,74839.0
2018-09-07 14:10:00,17.71,17.73,17.7,17.7,187678.0,11.8724,11.8858,11.8657,11.8657,187678.0
2018-09-07 14:20:00,17.7,17.75,17.7,17.75,164614.0,11.8657,11.8992,11.8657,11.8992,164614.0
2018-09-07 14:30:00,17.75,17.75,17.73,17.75,90344.0,11.8992,11.8992,11.8858,11.8992,90344.0
2018-09-07 14:40:00,17.75,17.76,17.74,17.76,144824.0,11.8992,11.9059,11.8925,11.9059,144824.0
2018-09-07 14:50:00,17.75,17.78,17.75,17.78,184680.0,11.8992,11.9194,11.8992,11.9194,184680.0
2018-09-07 15:00:00,17.77,17.78,17.77,17.77,95186.0,11.9126,11.9194,11.9126,11.9126,95186.0
2018-09-07 15:10:00,17.78,17.79,17.77,17.77,150236.0,11.9194,11.9261,11.9126,11.9126,150236.0
2018-09-07 15:20:00,17.78,17.8,17.76,17.8,197093.0,11.9194,11.9328,11.9059,11.9328,197093.0
2018-09-07 15:30:00,17.8,17.83,17.78,17.8,350676.0,11.9328,11.9529,11.9194,11.9328,350676.0
2018-09-07 15:40:00,17.8,17.81,17.78,17.79,290006.0,11.9328,11.9395,11.9194,11.9261,290006.0
2018-09-07 15:50:00,17.79,17.86,17.79,17.82,1140632.0,11.9261,11.973,11.9261,11.9462,1140632.0
2018-09-10 09:30:00,17.87,17.97,17.86,17.89,444583.0,11.9797,12.0467,11.973,11.9931,444583.0
2018-09-10 09:40:00,17.9,17.95,17.88,17.95,229214.0,11.9998,12.0333,11.9864,12.0333,229214.0
2018-09-10 09:50:00,17.94,18.01,17.9,17.94,704929.0,12.0266,12.0735,11.9998,12.0266,704929.0
2018-09-10 10:00:00,17.94,17.95,17.88,17.88,199402.0,12.0266,12.0333,11.9864,11.9864,199402.0
2018-09-10 10:10:00,17.88,17.89,17.83,17.87,164708.0,11.9864,11.9931,11.9529,11.9797,164708.0
2018-09-10 10:20:00,17.87,17.91,17.86,17.91,201017.0,11.9797,12.0065,11.973,12.0065,201017.0
2018-09-10 10:30:00,17.9,17.92,17.85,17.88,396896.0,11.9998,12.0132,11.9663,11.9864,396896.0
2018-09-10 10:40:00,17.88,17.89,17.84,17.85,217993.0,11.9864,11.9931,11.9596,11.9663,217993.0
2018-09-10 10:50:00,17.85,17.87,17.78,17.78,360085.0,11.9663,11.9797,11.9194,11.9194,360085.0
2018-09-10 11:00:00,17.78,17.8,17.76,17.79,125378.0,11.9194,11.9328,11.9059,11.9261,125378.0
2018-09-10 11:10:00,17.79,17.82,17.78,17.82,149037.0,11.9261,11.9462,11.9194,11.9462,149037.0
2018-09-10 11:20:00,17.82,17.82,17.8,17.8,58380.0,11.9462,11.9462,11.9328,11.9328,58380.0
2018-09-10 11:30:00,17.8,17.81,17.76,17.77,93566.0,11.9328,11.9395,11.9059,11.9126,93566.0
2018-09-10 11:40:00,17.77,17.79,17.76,17.79,91989.0,11.9126,11.9261,11.9059,11.9261,91989.0
2018-09-10 11:50:00,17.79,17.82,17.77,17.77,188803.0,11.9261,11.9462,11.9126,11.9126,188803.0
2018-09-10 12:00:00,17.78,17.78,17.72,17.76,123302.0,11.9194,11.9194,11.8791,11.9059,123302.0
2018-09-10 12:10:00,17.76,17.8,17.75,17.78,310495.0,11.9059,11.9328,11.8992,11.9194,310495.0
2018-09-10 12:20:00,17.78,17.79,17.77,17.78,67695.0,11.9194,11.9261,11.9126,11.9194,67695.0
2018-09-10 12:30:00,17.79,17.83,17.78,17.83,109349.0,11.9261,11.9529,11.9194,11.9529,109349.0
2018-09-10 12:40:00,17.83,17.84,17.79,17.8,121725.0,11.9529,11.9596,11.9261,11.9328,121725.0
2018-09-10 12:50:00,17.8,17.8,17.77,17.8,67340.0,11.9328,11.9328,11.9126,11.9328,67340.0
2018-09-10 13:00:00,17.8,17.8,17.77,17.77,74378.0,11.9328,11.9328,11.9126,11.9126,74378.0
2018-09-10 13:10:00,17.78,17.79,17.76,17.78,118863.0,11.9194,11.9261,11.9059,11.9194,118863.0
2018-09-10 13:20:00,17.78,17.78,17.77,17.78,67113.0,11.9194,11.9194,11.9126,11.9194,67113.0
2018-09-10 13:30:00,17.78,17.78,17.74,17.75,138448.0,11.9194,11.9194,11.8925,11.8992,138448.0
2018-09-10 13:40:00,17.74,17.77,17.73,17.74,116847.0,11.8925,11.9126,11.8858,11.8925,116847.0
2018-09-10 13:50:00,17.73,17.77,17.73,17.77,141272.0,11.8858,11.9126,11.8858,11.9126,141272.0
2018-09-10 14:00:00,17.76,17.77,17.75,17.77,76550.0,11.9059,11.9126,11.8992,11.9126,76550.0
2018-09-10 14:10:00,17.77,17.78,17.76,17.77,116270.0,11.9126,11.9194,11.9059,11.9126,116270.0
2018-09-10 14:20:00,17.77,17.77,17.74,17.76,123235.0,11.9126,11.9126,11.8925,11.9059,123235.0
2018-09-10 14:30:00,17.76,17.78,17.75,17.77,167024.0,11.9059,11.9194,11.8992,11.9126,167024.0
2018-09-10 14:40:00,17.77,17.77,17.73,17.73,190168.0,11.9126,11.9126,11.8858,11.8858,190168.0
2018-09-10 14:50:00,17.73,17.74,17.68,17.7,258793.0,11.8858,11.8925,11.8523,11.8657,258793.0
2018-09-10 15:00:00,17.71,17.72,17.7,17.71,144861.0,11.8724,11.8791,11.8657,11.8724,144861.0
2018-09-10 15:10:00,17.72,17.73,17.71,17.73,140504.0,11.8791,11.8858,11.8724,11.8858,140504.0
2018-09-10 15:20:00,17.73,17.73,17.72,17.73,103954.0,11.8858,11.8858,11.8791,11.8858,103954.0
2018-09-10 15:30:00,17.73,17.73,17.69,17.71,295559.0,11.8858,11.8858,11.859,11.8724,295559.0
2018-09-10 15:40:00,17.7,17.72,17.69,17.71,303717.0,11.8657,11.8791,11.859,11.8724,303717.0
2018-09-10 15:50:00,17.71,17.72,17.69,17.69,949910.0,11.8724,11.8791,11.859,11.859,949910.0
2018-09-11 09:30:00,17.68,17.76,17.6,17.73,314760.0,11.8523,11.9059,11.7987,11.8858,314760.0
2018-09-11 09:40:00,17.73,17.78,17.7,17.77,134089.0,11.8858,11.9194,11.8657,11.9126,134089.0
2018-09-11 09:50:00,17.77,17.81,17.75,17.79,151033.0,11.9126,11.9395,11.8992,11.9261,151033.0
2018-09-11 10:00:00,17.8,17.88,17.78,17.87,124182.0,11.9328,11.9864,11.9194,11.9797,124182.0
2018-09-11 10:10:00,17.87,17.88,17.84,17.85,158527.0,11.9797,11.9864,11.9596,11.9663,158527.0
2018-09-11 10:20:00,17.86,17.89,17.84,17.89,76222.0,11.973,11.9931,11.9596,11.9931,76222.0
2018-09-11 10:30:00,17.89,17.89,17.85,17.87,101659.0,11.9931,11.9931,11.9663,11.9797,101659.0
2018-09-11 10:40:00,17.88,17.88,17.83,17.84,98252.0,11.9864,11.9864,11.9529,11.9596,98252.0
2018-09-11 10:50:00,17.83,17.85,17.81,17.84,112041.0,11.9529,11.9663,11.9395,11.9596,112041.0
2018-09-11 11:00:00,17.84,17.9,17.83,17.9,143762.0,11.9596,11.9998,11.9529,11.9998,143762.0
2018-09-11 11:10:00,17.9,17.9,17.86,17.89,190695.0,11.9998,11.9998,11.973,11.9931,190695.0
2018-09-11 11:20:00,17.89,17.92,17.89,17.9,190743.0,11.9931,12.0132,11.9931,11.9998,190743.0
2018-09-11 11:30:00,17.9,17.92,17.89,17.89,81755.0,11.9998,12.0132,11.9931,11.9931,81755.0
2018-09-11 11:40:00,17.89,17.9,17.87,17.89,65956.0,11.9931,11.9998,11.9797,11.9931,65956.0
2018-09-11 11:50:00,17.89,17.94,17.88,17.94,220559.0,11.9931,12.0266,11.9864,12.0266,220559.0
2018-09-11 12:00:00,17.94,17.98,17.93,17.98,167773.0,12.0266,12.0534,12.0199,12.0534,167773.0
2018-09-11 12:10:00,17.98,17.99,17.94,17.95,169959.0,12.0534,12.0601,12.0266,12.0333,169959.0
2018-09-11 12:20:00,17.95,17.96,17.93,17.96,103475.0,12.0333,12.04,12.0199,12.04,103475.0
2018-09-11 12:30:00,17.96,17.99,17.95,17.99,104756.0,12.04,12.0601,12.0333,12.0601,104756.0
2018-09-11 12:40:00,17.99,17.99,17.96,17.96,100221.0,12.0601,12.0601,12.04,12.04,100221.0
2018-09-11 12:50:00,17.96,17.98,17.95,17.96,114169.0,12.04,12.0534,12.0333,12.04,114169.0
2018-09-11 13:00:00,17.97,17.97,17.96,17.96,70421.0,12.0467,12.0467,12.04,12.04,70421.0
2018-09-11 13:10:00,17.96,18.01,17.96,18.01,219751.0,12.04,12.0735,12.04,12.0735,219751.0
2018-09-11 13:20:00,18.01,18.01,17.97,17.97,108838.0,12.0735,12.0735,12.0467,12.0467,108838.0
2018-09-11 13:30:00,17.98,17.98,17.95,17.95,130678.0,12.0534,12.0534,12.0333,12.0333,130678.0
2018-09-11 13:40:00,17.95,17.96,17.9,17.91,214597.0,12.0333,12.04,11.9998,12.0065,214597.0
2018-09-11 13:50:00,17.91,17.94,17.9,17.94,148796.0,12.0065,12.0266,11.9998,12.0266,148796.0
2018-09-11 14:00:00,17.93,17.97,17.93,17.96,388303.0,12.0199,12.0467,12.0199,12.04,388303.0
2018-09-11 14:10:00,17.97,18.0,17.96,18.0,347076.0,12.0467,12.0668,12.04,12.0668,347076.0
2018-09-11 14:20:00,17.99,18.03,17.99,18.03,188742.0,12.0601,12.0869,12.0601,12.0869,188742.0
2018-09-11 14:30:00,18.03,18.11,18.02,18.1,793523.0,12.0869,12.1406,12.0802,12.1339,793523.0
2018-09-11 14:40:00,18.1,18.1,18.04,18.07,421053.0,12.1339,12.1339,12.0937,12.1138,421053.0
2018-09-11 14:50:00,18.07,18.09,18.05,18.05,294230.0,12.1138,12.1272,12.1004,12.1004,294230.0
2018-09-11 15:00:00,18.05,18.06,18.05,18.05,105352.0,12.1004,12.1071,12.1004,12.1004,105352.0
2018-09-11 15:10:00,18.05,18.06,18.02,18.03,275205.0,12.1004,12.1071,12.0802,12.0869,275205.0
2018-09-11 15:20:00,18.02,18.03,18.01,18.01,190787.0,12.0802,12.0869,12.0735,12.0735,190787.0
2018-09-11 15:30:00,18.01,18.01,17.98,18.0,404027.0,12.0735,12.0735,12.0534,12.0668,404027.0
2018-09-11 15:40:00,17.99,18.02,17.99,18.02,348990.0,12.0601,12.0802,12.0601,12.0802,348990.0
2018-09-11 15:50:00,18.01,18.04,18.01,18.02,1869392.0,12.0735,12.0937,12.0735,12.0802,1869392.0
2018-09-12 09:30:00,18.04,18.11,18.03,18.07,510816.0,12.0937,12.1406,12.0869,12.1138,510816.0
2018-09-12 09:40:00,18.07,18.12,18.05,18.06,581067.0,12.1138,12.1473,12.1004,12.1071,581067.0
2018-09-12 09:50:00,18.05,18.06,18.01,18.03,276766.0,12.1004,12.1071,12.0735,12.0869,276766.0
2018-09-12 10:00:00,18.03,18.06,18.01,18.04,290832.0,12.0869,12.1071,12.0735,12.0937,290832.0
2018-09-12 10:10:00,18.04,18.08,18.01,18.07,559104.0,12.0937,12.1205,12.0735,12.1138,559104.0
2018-09-12 10:20:00,18.07,18.1,18.06,18.09,190443.0,12.1138,12.1339,12.1071,12.1272,190443.0
2018-09-12 10:30:00,18.09,18.13,18.08,18.11,360391.0,12.1272,12.154,12.1205,12.1406,360391.0
2018-09-12 10:40:00,18.11,18.13,18.1,18.12,98193.0,12.1406,12.154,12.1339,12.1473,98193.0
2018-09-12 10:50:00,18.13,18.19,18.12,18.17,777971.0,12.154,12.1942,12.1473,12.1808,777971.0
2018-09-12 11:00:00,18.18,18.18,18.13,18.15,332103.0,12.1875,12.1875,12.154,12.1674,332103.0
2018-09-12 11:10:00,18.15,18.18,18.13,18.18,430756.0,12.1674,12.1875,12.154,12.1875,430756.0
2018-09-12 11:20:00,18.17,18.19,18.1,18.11,212597.0,12.1808,12.1942,12.1339,12.1406,212597.0
2018-09-12 11:30:00,18.11,18.12,18.06,18.09,166778.0,12.1406,12.1473,12.1071,12.1272,166778.0
2018-09-12 11:40:00,18.09,18.09,18.05,18.06,110297.0,12.1272,12.1272,12.1004,12.1071,110297.0
2018-09-12 11:50:00,18.05,18.07,18.03,18.06,163721.0,12.1004,12.1138,12.0869,12.1071,163721.0
2018-09-12 12:00:00,18.05,18.1,18.05,18.05,165277.0,12.1004,12.1339,12.1004,12.1004,165277.0
2018-09-12 12:10:00,18.05,18.08,18.05,18.05,68238.0,12.1004,12.1205,12.1004,12.1004,68238.0
2018-09-12 12:20:00,18.05,18.08,18.04,18.07,95203.0,12.1004,12.1205,12.0937,12.1138,95203.0
2018-09-12 12:30:00,18.07,18.1,18.07,18.1,89310.0,12.1138,12.1339,12.1138,12.1339,89310.0
2018-09-12 12:40:00,18.1,18.11,18.07,18.09,75543.0,12.1339,12.1406,12.1138,12.1272,75543.0
2018-09-12 12:50:00,18.09,18.11,18.08,18.09,67457.0,12.1272,12.1406,12.1205,12.1272,67457.0
2018-09-12 13:00:00,18.1,18.15,18.09,18.12,288032.0,12.1339,12.1674,12.1272,12.1473,288032.0
2018-09-12 13:10:00,18.13,18.16,18.12,18.14,100767.0,12.154,12.1741,12.1473,12.1607,100767.0
2018-09-12 13:20:00,18.14,18.16,18.14,18.16,298206.0,12.1607,12.1741,12.1607,12.1741,298206.0
2018-09-12 13:30:00,18.15,18.18,18.14,18.14,379158.0,12.1674,12.1875,12.1607,12.1607,379158.0
2018-09-12 13:40:00,18.14,18.17,18.14,18.17,188608.0,12.1607,12.1808,12.1607,12.1808,188608.0
2018-09-12 13:50:00,18.16,18.18,18.15,18.15,143919.0,12.1741,12.1875,12.1674,12.1674,143919.0
2018-09-12 14:00:00,18.15,18.2,18.15,18.19,404596.0,12.1674,12.2009,12.1674,12.1942,404596.0
2018-09-12 14:10:00,18.19,18.22,18.18,18.21,482705.0,12.1942,12.2143,12.1875,12.2076,482705.0
2018-09-12 14:20:00,18.21,18.24,18.21,18.23,202702.0,12.2076,12.2277,12.2076,12.221,202702.0
2018-09-12 14:30:00,18.23,18.24,18.22,18.23,252632.0,12.221,12.2277,12.2143,12.221,252632.0
2018-09-12 14:40:00,18.22,18.24,18.21,18.23,228111.0,12.2143,12.2277,12.2076,12.221,228111.0
2018-09-12 14:50:00,18.24,18.24,18.23,18.23,223029.0,12.2277,12.2277,12.221,12.221,223029.0
2018-09-12 15:00:00,18.23,18.25,18.23,18.25,218269.0,12.221,12.2344,12.221,12.2344,218269.0
2018-09-12 15:10:00,18.25,18.26,18.23,18.25,524136.0,12.2344,12.2411,12.221,12.2344,524136.0
2018-09-12 15:20:00,18.25,18.28,18.24,18.26,423492.0,12.2344,12.2545,12.2277,12.2411,423492.0
2018-09-12 15:30:00,18.27,18.3,18.21,18.23,709213.0,12.2478,12.268,12.2076,12.221,709213.0
2018-09-12 15:40:00,18.23,18.23,18.17,18.18,433611.0,12.221,12.221,12.1808,12.1875,433611.0
2018-09-12 15:50:00,18.18,18.2,18.14,18.15,963026.0,12.1875,12.2009,12.1607,12.1674,963026.0
2018-09-13 09:30:00,18.21,18.26,18.16,18.21,305184.0,12.2076,12.2411,12.1741,12.2076,305184.0
2018-09-13 09:40:00,18.22,18.23,18.18,18.21,185995.0,12.2143,12.221,12.1875,12.2076,185995.0
2018-09-13 09:50:00,18.21,18.22,18.18,18.2,119493.0,12.2076,12.2143,12.1875,12.2009,119493.0
2018-09-13 10:00:00,18.21,18.27,18.2,18.24,217066.0,12.2076,12.2478,12.2009,12.2277,217066.0
2018-09-13 10:10:00,18.25,18.25,18.15,18.18,184957.0,12.2344,12.2344,12.1674,12.1875,184957.0
2018-09-13 10:20:00,18.17,18.19,18.13,18.16,157769.0,12.1808,12.1942,12.154,12.1741,157769.0
2018-09-13 10:30:00,18.16,18.19,18.12,18.14,222249.0,12.1741,12.1942,12.1473,12.1607,222249.0
2018-09-13 10:40:00,18.14,18.19,18.1,18.19,279617.0,12.1607,12.1942,12.1339,12.1942,279617.0
2018-09-13 10:50:00,18.18,18.19,18.14,18.16,114955.0,12.1875,12.1942,12.1607,12.1741,114955.0
2018-09-13 11:00:00,18.16,18.18,18.15,18.15,101511.0,12.1741,12.1875,12.1674,12.1674,101511.0
2018-09-13 11:10:00,18.15,18.17,18.14,18.14,124855.0,12.1674,12.1808,12.1607,12.1607,124855.0
2018-09-13 11:20:00,18.14,18.16,18.11,18.12,93073.0,12.1607,12.1741,12.1406,12.1473,93073.0
2018-09-13 11:30:00,18.12,18.14,18.11,18.14,83032.0,12.1473,12.1607,12.1406,12.1607,83032.0
2018-09-13 11:40:00,18.13,18.16,18.12,18.14,108457.0,12.154,12.1741,12.1473,12.1607,108457.0
2018-09-13 11:50:00,18.14,18.16,18.12,18.15,97450.0,12.1607,12.1741,12.1473,12.1674,97450.0
2018-09-13 12:00:00,18.15,18.17,18.15,18.17,103088.0,12.1674,12.1808,12.1674,12.1808,103088.0
2018-09-13 12:10:00,18.17,18.19,18.16,18.19,111087.0,12.1808,12.1942,12.1741,12.1942,111087.0
2018-09-13 12:20:00,18.19,18.2,18.18,18.2,92371.0,12.1942,12.2009,12.1875,12.2009,92371.0
2018-09-13 12:30:00,18.2,18.22,18.19,18.21,152111.0,12.2009,12.2143,12.1942,12.2076,152111.0
2018-09-13 12:40:00,18.22,18.22,18.2,18.22,104232.0,12.2143,12.2143,12.2009,12.2143,104232.0
2018-09-13 12:50:00,18.21,18.22,18.2,18.21,102219.0,12.2076,12.2143,12.2009,12.2076,102219.0
2018-09-13 13:00:00,18.21,18.23,18.18,18.19,107212.0,12.2076,12.221,12.1875,12.1942,107212.0
2018-09-13 13:10:00,18.19,18.2,18.18,18.19,56177.0,12.1942,12.2009,12.1875,12.1942,56177.0
2018-09-13 13:20:00,18.18,18.21,18.17,18.2,126939.0,12.1875,12.2076,12.1808,12.2009,126939.0
2018-09-13 13:30:00,18.2,18.22,18.2,18.21,164933.0,12.2009,12.2143,12.2009,12.2076,164933.0
2018-09-13 13:40:00,18.22,18.25,18.2,18.23,319935.0,12.2143,12.2344,12.2009,12.221,319935.0
2018-09-13 13:50:00,18.23,18.23,18.2,18.21,107661.0,12.221,12.221,12.2009,12.2076,107661.0
2018-09-13 14:00:00,18.22,18.24,18.21,18.22,157687.0,12.2143,12.2277,12.2076,12.2143,157687.0
2018-09-13 14:10:00,18.23,18.25,18.22,18.23,205786.0,12.221,12.2344,12.2143,12.221,205786.0
2018-09-13 14:20:00,18.23,18.24,18.19,18.22,80958.0,12.221,12.2277,12.1942,12.2143,80958.0
2018-09-13 14:30:00,18.21,18.24,18.21,18.23,91782.0,12.2076,12.2277,12.2076,12.221,91782.0
2018-09-13 14:40:00,18.23,18.24,18.23,18.23,57469.0,12.221,12.2277,12.221,12.221,57469.0
2018-09-13 14:50:00,18.24,18.24,18.21,18.23,137759.0,12.2277,12.2277,12.2076,12.221,137759.0
2018-09-13 15:00:00,18.23,18.25,18.22,18.25,263637.0,12.221,12.2344,12.2143,12.2344,263637.0
2018-09-13 15:10:00,18.25,18.27,18.23,18.26,237316.0,12.2344,12.2478,12.221,12.2411,237316.0
2018-09-13 15:20:00,18.26,18.29,18.26,18.29,331071.0,12.2411,12.2612,12.2411,12.2612,331071.0
2018-09-13 15:30:00,18.29,18.3,18.26,18.29,364386.0,12.2612,12.268,12.2411,12.2612,364386.0
2018-09-13 15:40:00,18.3,18.3,18.28,18.28,364784.0,12.268,12.268,12.2545,12.2545,364784.0
2018-09-13 15:50:00,18.28,18.3,18.26,18.3,627149.0,12.2545,12.268,12.2411,12.268,627149.0
2018-09-14 09:30:00,18.22,18.27,18.1,18.11,419509.0,12.2143,12.2478,12.1339,12.1406,419509.0
2018-09-14 09:40:00,18.11,18.12,18.04,18.07,316817.0,12.1406,12.1473,12.0937,12.1138,316817.0
2018-09-14 09:50:00,18.09,18.09,17.98,18.0,335805.0,12.1272,12.1272,12.0534,12.0668,335805.0
2018-09-14 10:00:00,17.99,18.05,17.84,17.86,505312.0,12.0601,12.1004,11.9596,11.973,505312.0
2018-09-14 10:10:00,17.86,18.01,17.85,17.99,340473.0,11.973,12.0735,11.9663,12.0601,340473.0
2018-09-14 10:20:00,17.99,18.0,17.93,17.95,223176.0,12.0601,12.0668,12.0199,12.0333,223176.0
2018-09-14 10:30:00,17.96,18.02,17.95,17.96,208063.0,12.04,12.0802,12.0333,12.04,208063.0
2018-09-14 10:40:00,17.97,18.01,17.96,17.97,239458.0,12.0467,12.0735,12.04,12.0467,239458.0
2018-09-14 10:50:00,17.96,18.03,17.96,18.03,336607.0,12.04,12.0869,12.04,12.0869,336607.0
2018-09-14 11:00:00,18.03,18.08,18.02,18.07,197635.0,12.0869,12.1205,12.0802,12.1138,197635.0
2018-09-14 11:10:00,18.07,18.09,18.07,18.08,113319.0,12.1138,12.1272,12.1138,12.1205,113319.0
2018-09-14 11:20:00,18.09,18.12,18.08,18.09,284158.0,12.1272,12.1473,12.1205,12.1272,284158.0
2018-09-14 11:30:00,18.1,18.13,18.08,18.11,183717.0,12.1339,12.154,12.1205,12.1406,183717.0
2018-09-14 11:40:00,18.12,18.12,18.09,18.11,160710.0,12.1473,12.1473,12.1272,12.1406,160710.0
2018-09-14 11:50:00,18.11,18.12,18.09,18.1,158280.0,12.1406,12.1473,12.1272,12.1339,158280.0
2018-09-14 12:00:00,18.09,18.12,18.06,18.12,251969.0,12.1272,12.1473,12.1071,12.1473,251969.0
2018-09-14 12:10:00,18.1,18.12,18.08,18.08,224139.0,12.1339,12.1473,12.1205,12.1205,224139.0
2018-09-14 12:20:00,18.09,18.09,18.05,18.06,318182.0,12.1272,12.1272,12.1004,12.1071,318182.0
2018-09-14 12:30:00,18.06,18.07,18.03,18.04,160110.0,12.1071,12.1138,12.0869,12.0937,160110.0
2018-09-14 12:40:00,18.03,18.05,18.03,18.05,100539.0,12.0869,12.1004,12.0869,12.1004,100539.0
2018-09-14 12:50:00,18.04,18.05,18.03,18.04,76800.0,12.0937,12.1004,12.0869,12.0937,76800.0
2018-09-14 13:00:00,18.04,18.06,18.03,18.04,119433.0,12.0937,12.1071,12.0869,12.0937,119433.0
2018-09-14 13:10:00,18.04,18.05,18.03,18.04,57768.0,12.0937,12.1004,12.0869,12.0937,57768.0
2018-09-14 13:20:00,18.04,18.15,18.01,18.08,745130.0,12.0937,12.1674,12.0735,12.1205,745130.0
2018-09-14 13:30:00,18.08,18.09,18.05,18.06,53450.0,12.1205,12.1272,12.1004,12.1071,53450.0
2018-09-14 13:40:00,18.06,18.06,18.02,18.04,90020.0,12.1071,12.1071,12.0802,12.0937,90020.0
2018-09-14 13:50:00,18.04,18.05,18.01,18.02,94924.0,12.0937,12.1004,12.0735,12.0802,94924.0
2018-09-14 14:00:00,18.02,18.04,18.0,18.03,122696.0,12.0802,12.0937,12.0668,12.0869,122696.0
2018-09-14 14:10:00,18.03,18.07,18.02,18.05,77270.0,12.0869,12.1138,12.0802,12.1004,77270.0
2018-09-14 14:20:00,18.06,18.07,18.04,18.05,119575.0,12.1071,12.1138,12.0937,12.1004,119575.0
2018-09-14 14:30:00,18.05,18.07,18.03,18.05,124497.0,12.1004,12.1138,12.0869,12.1004,124497.0
2018-09-14 14:40:00,18.05,18.07,18.05,18.06,80265.0,12.1004,12.1138,12.1004,12.1071,80265.0
2018-09-14 14:50:00,18.06,18.08,18.05,18.07,176755.0,12.1071,12.1205,12.1004,12.1138,176755.0
2018-09-14 15:00:00,18.07,18.07,18.06,18.07,62433.0,12.1138,12.1138,12.1071,12.1138,62433.0
2018-09-14 15:10:00,18.07,18.07,18.04,18.07,194726.0,12.1138,12.1138,12.0937,12.1138,194726.0
2018-09-14 15:20:00,18.07,18.07,18.05,18.05,109970.0,12.1138,12.1138,12.1004,12.1004,109970.0
2018-09-14 15:30:00,18.05,18.07,18.04,18.07,213256.0,12.1004,12.1138,12.0937,12.1138,213256.0
2018-09-14 15:40:00,18.07,18.07,18.05,18.07,217351.0,12.1138,12.1138,12.1004,12.1138,217351.0
2018-09-14 15:50:00,18.07,18.07,18.06,18.06,609359.0,12.1138,12.1138,12.1071,12.1071,609359.0
2018-09-17 09:30:00,18.21,18.21,18.07,18.17,703358.0,12.2076,12.2076,12.1138,12.1808,703358.0
2018-09-17 09:40:00,18.17,18.25,18.16,18.19,281140.0,12.1808,12.2344,12.1741,12.1942,281140.0
2018-09-17 09:50:00,18.19,18.21,18.15,18.18,236763.0,12.1942,12.2076,12.1674,12.1875,236763.0
2018-09-17 10:00:00,18.18,18.27,18.17,18.26,270636.0,12.1875,12.2478,12.1808,12.2411,270636.0
2018-09-17 10:10:00,18.25,18.34,18.24,18.33,219790.0,12.2344,12.2948,12.2277,12.2881,219790.0
2018-09-17 10:20:00,18.32,18.34,18.29,18.3,209975.0,12.2814,12.2948,12.2612,12.268,209975.0
2018-09-17 10:30:00,18.3,18.3,18.26,18.27,195206.0,12.268,12.268,12.2411,12.2478,195206.0
2018-09-17 10:40:00,18.26,18.27,18.22,18.23,138598.0,12.2411,12.2478,12.2143,12.221,138598.0
2018-09-17 10:50:00,18.23,18.24,18.17,18.17,246662.0,12.221,12.2277,12.1808,12.1808,246662.0
2018-09-17 11:00:00,18.17,18.23,18.17,18.21,167126.0,12.1808,12.221,12.1808,12.2076,167126.0
2018-09-17 11:10:00,18.22,18.25,18.2,18.25,163600.0,12.2143,12.2344,12.2009,12.2344,163600.0
2018-09-17 11:20:00,18.25,18.25,18.21,18.23,128241.0,12.2344,12.2344,12.2076,12.221,128241.0
2018-09-17 11:30:00,18.23,18.25,18.21,18.22,151269.0,12.221,12.2344,12.2076,12.2143,151269.0
2018-09-17 11:40:00,18.22,18.23,18.17,18.2,139108.0,12.2143,12.221,12.1808,12.2009,139108.0
2018-09-17 11:50:00,18.2,18.22,18.19,18.21,114420.0,12.2009,12.2143,12.1942,12.2076,114420.0
2018-09-17 12:00:00,18.21,18.22,18.18,18.18,63591.0,12.2076,12.2143,12.1875,12.1875,63591.0
2018-09-17 12:10:00,18.17,18.2,18.17,18.2,98741.0,12.1808,12.2009,12.1808,12.2009,98741.0
2018-09-17 12:20:00,18.2,18.21,18.18,18.19,213162.0,12.2009,12.2076,12.1875,12.1942,213162.0
2018-09-17 12:30:00,18.19,18.2,18.17,18.19,74017.0,12.1942,12.2009,12.1808,12.1942,74017.0
2018-09-17 12:40:00,18.19,18.2,18.18,18.2,91004.0,12.1942,12.2009,12.1875,12.2009,91004.0
2018-09-17 12:50:00,18.2,18.2,18.16,18.19,97199.0,12.2009,12.2009,12.1741,12.1942,97199.0
2018-09-17 13:00:00,18.19,18.2,18.18,18.19,166036.0,12.1942,12.2009,12.1875,12.1942,166036.0
2018-09-17 13:10:00,18.2,18.2,18.17,18.19,66861.0,12.2009,12.2009,12.1808,12.1942,66861.0
2018-09-17 13:20:00,18.18,18.19,18.17,18.18,64301.0,12.1875,12.1942,12.1808,12.1875,64301.0
2018-09-17 13:30:00,18.18,18.19,18.16,18.17,133537.0,12.1875,12.1942,12.1741,12.1808,133537.0
2018-09-17 13:40:00,18.17,18.18,18.16,18.17,87205.0,12.1808,12.1875,12.1741,12.1808,87205.0
2018-09-17 13:50:00,18.17,18.17,18.16,18.16,83467.0,12.1808,12.1808,12.1741,12.1741,83467.0
2018-09-17 14:00:00,18.16,18.17,18.15,18.16,152880.0,12.1741,12.1808,12.1674,12.1741,152880.0
2018-09-17 14:10:00,18.16,18.17,18.16,18.16,44493.0,12.1741,12.1808,12.1741,12.1741,44493.0
2018-09-17 14:20:00,18.16,18.18,18.14,18.16,203064.0,12.1741,12.1875,12.1607,12.1741,203064.0
2018-09-17 14:30:00,18.16,18.16,18.14,18.15,79150.0,12.1741,12.1741,12.1607,12.1674,79150.0
2018-09-17 14:40:00,18.15,18.16,18.14,18.14,69170.0,12.1674,12.1741,12.1607,12.1607,69170.0
2018-09-17 14:50:00,18.14,18.17,18.12,18.13,163753.0,12.1607,12.1808,12.1473,12.154,163753.0
2018-09-17 15:00:00,18.13,18.14,18.12,18.14,165606.0,12.154,12.1607,12.1473,12.1607,165606.0
2018-09-17 15:10:00,18.14,18.16,18.12,18.15,171124.0,12.1607,12.1741,12.1473,12.1674,171124.0
2018-09-17 15:20:00,18.14,18.15,18.12,18.13,127970.0,12.1607,12.1674,12.1473,12.154,127970.0
2018-09-17 15:30:00,18.13,18.16,18.11,18.14,206541.0,12.154,12.1741,12.1406,12.1607,206541.0
2018-09-17 15:40:00,18.14,18.15,18.12,18.14,303110.0,12.1607,12.1674,12.1473,12.1607,303110.0
2018-09-17 15:50:00,18.13,18.17,18.13,18.17,803633.0,12.154,12.1808,12.154,12.1808,803633.0
2018-09-18 09:30:00,18.21,18.32,18.2,18.3,427160.0,12.2076,12.2814,12.2009,12.268,427160.0
2018-09-18 09:40:00,18.3,18.35,18.29,18.33,359071.0,12.268,12.3015,12.2612,12.2881,359071.0
2018-09-18 09:50:00,18.33,18.35,18.31,18.33,151414.0,12.2881,12.3015,12.2747,12.2881,151414.0
2018-09-18 10:00:00,18.32,18.36,18.32,18.36,190717.0,12.2814,12.3082,12.2814,12.3082,190717.0
2018-09-18 10:10:00,18.36,18.36,18.32,18.35,150061.0,12.3082,12.3082,12.2814,12.3015,150061.0
2018-09-18 10:20:00,18.35,18.4,18.34,18.39,246340.0,12.3015,12.335,12.2948,12.3283,246340.0
2018-09-18 10:30:00,18.39,18.4,18.3,18.34,394322.0,12.3283,12.335,12.268,12.2948,394322.0
2018-09-18 10:40:00,18.34,18.35,18.31,18.31,191333.0,12.2948,12.3015,12.2747,12.2747,191333.0
2018-09-18 10:50:00,18.32,18.35,18.31,18.34,114300.0,12.2814,12.3015,12.2747,12.2948,114300.0
2018-09-18 11:00:00,18.34,18.34,18.3,18.31,149281.0,12.2948,12.2948,12.268,12.2747,149281.0
2018-09-18 11:10:00,18.31,18.34,18.3,18.33,105245.0,12.2747,12.2948,12.268,12.2881,105245.0
2018-09-18 11:20:00,18.34,18.36,18.31,18.36,227679.0,12.2948,12.3082,12.2747,12.3082,227679.0
2018-09-18 11:30:00,18.35,18.4,18.35,18.37,337065.0,12.3015,12.335,12.3015,12.3149,337065.0
2018-09-18 11:40:00,18.38,18.38,18.35,18.38,122782.0,12.3216,12.3216,12.3015,12.3216,122782.0
2018-09-18 11:50:00,18.38,18.38,18.35,18.37,94942.0,12.3216,12.3216,12.3015,12.3149,94942.0
2018-09-18 12:00:00,18.37,18.38,18.34,18.36,145823.0,12.3149,12.3216,12.2948,12.3082,145823.0
2018-09-18 12:10:00,18.36,18.37,18.35,18.36,90295.0,12.3082,12.3149,12.3015,12.3082,90295.0
2018-09-18 12:20:00,18.36,18.36,18.3,18.31,276134.0,12.3082,12.3082,12.268,12.2747,276134.0
2018-09-18 12:30:00,18.3,18.32,18.3,18.3,138159.0,12.268,12.2814,12.268,12.268,138159.0
2018-09-18 12:40:00,18.3,18.31,18.28,18.29,147599.0,12.268,12.2747,12.2545,12.2612,147599.0
2018-09-18 12:50:00,18.29,18.29,18.28,18.29,66530.0,12.2612,12.2612,12.2545,12.2612,66530.0
2018-09-18 13:00:00,18.29,18.29,18.28,18.28,82623.0,12.2612,12.2612,12.2545,12.2545,82623.0
2018-09-18 13:10:00,18.29,18.3,18.28,18.3,176162.0,12.2612,12.268,12.2545,12.268,176162.0
2018-09-18 13:20:00,18.3,18.3,18.28,18.28,154071.0,12.268,12.268,12.2545,12.2545,154071.0
2018-09-18 13:30:00,18.28,18.29,18.25,18.27,191529.0,12.2545,12.2612,12.2344,12.2478,191529.0
2018-09-18 13:40:00,18.27,18.27,18.25,18.26,145625.0,12.2478,12.2478,12.2344,12.2411,145625.0
2018-09-18 13:50:00,18.26,18.27,18.25,18.25,168235.0,12.2411,12.2478,12.2344,12.2344,168235.0
2018-09-18 14:00:00,18.25,18.26,18.24,18.25,119993.0,12.2344,12.2411,12.2277,12.2344,119993.0
2018-09-18 14:10:00,18.25,18.26,18.24,18.25,104535.0,12.2344,12.2411,12.2277,12.2344,104535.0
2018-09-18 14:20:00,18.25,18.26,18.23,18.25,237049.0,12.2344,12.2411,12.221,12.2344,237049.0
2018-09-18 14:30:00,18.25,18.27,18.22,18.22,352575.0,12.2344,12.2478,12.2143,12.2143,352575.0
2018-09-18 14:40:00,18.23,18.23,18.21,18.21,111156.0,12.221,12.221,12.2076,12.2076,111156.0
2018-09-18 14:50:00,18.22,18.23,18.2,18.21,165346.0,12.2143,12.221,12.2009,12.2076,165346.0
2018-09-18 15:00:00,18.21,18.22,18.19,18.19,308021.0,12.2076,12.2143,12.1942,12.1942,308021.0
2018-09-18 15:10:00,18.2,18.2,18.18,18.19,168021.0,12.2009,12.2009,12.1875,12.1942,168021.0
2018-09-18 15:20:00,18.2,18.2,18.18,18.18,304540.0,12.2009,12.2009,12.1875,12.1875,304540.0
2018-09-18 15:30:00,18.18,18.19,18.16,18.16,406870.0,12.1875,12.1942,12.1741,12.1741,406870.0
2018-09-18 15:40:00,18.17,18.17,18.12,18.14,684748.0,12.1808,12.1808,12.1473,12.1607,684748.0
2018-09-18 15:50:00,18.14,18.15,18.1,18.13,1531117.0,12.1607,12.1674,12.1339,12.154,1531117.0
2018-09-19 09:30:00,18.16,18.16,18.02,18.07,623159.0,12.1741,12.1741,12.0802,12.1138,623159.0
2018-09-19 09:40:00,18.07,18.15,18.06,18.14,293988.0,12.1138,12.1674,12.1071,12.1607,293988.0
2018-09-19 09:50:00,18.14,18.2,18.14,18.19,196266.0,12.1607,12.2009,12.1607,12.1942,196266.0
2018-09-19 10:00:00,18.2,18.22,18.19,18.2,86569.0,12.2009,12.2143,12.1942,12.2009,86569.0
2018-09-19 10:10:00,18.21,18.24,18.2,18.22,79569.0,12.2076,12.2277,12.2009,12.2143,79569.0
2018-09-19 10:20:00,18.23,18.23,18.18,18.2,157011.0,12.221,12.221,12.1875,12.2009,157011.0
2018-09-19 10:30:00,18.21,18.27,18.21,18.25,155492.0,12.2076,12.2478,12.2076,12.2344,155492.0
2018-09-19 10:40:00,18.26,18.26,18.22,18.23,203726.0,12.2411,12.2411,12.2143,12.221,203726.0
2018-09-19 10:50:00,18.23,18.24,18.19,18.19,152901.0,12.221,12.2277,12.1942,12.1942,152901.0
2018-09-19 11:00:00,18.19,18.23,18.19,18.23,124650.0,12.1942,12.221,12.1942,12.221,124650.0
2018-09-19 11:10:00,18.23,18.23,18.17,18.18,221968.0,12.221,12.221,12.1808,12.1875,221968.0
2018-09-19 11:20:00,18.19,18.19,18.15,18.16,63148.0,12.1942,12.1942,12.1674,12.1741,63148.0
2018-09-19 11:30:00,18.15,18.17,18.13,18.16,100159.0,12.1674,12.1808,12.154,12.1741,100159.0
2018-09-19 11:40:00,18.17,18.17,18.15,18.16,67026.0,12.1808,12.1808,12.1674,12.1741,67026.0
2018-09-19 11:50:00,18.16,18.17,18.14,18.16,108481.0,12.1741,12.1808,12.1607,12.1741,108481.0
2018-09-19 12:00:00,18.16,18.18,18.15,18.16,107651.0,12.1741,12.1875,12.1674,12.1741,107651.0
2018-09-19 12:10:00,18.17,18.18,18.15,18.16,106906.0,12.1808,12.1875,12.1674,12.1741,106906.0
2018-09-19 12:20:00,18.16,18.17,18.15,18.16,69448.0,12.1741,12.1808,12.1674,12.1741,69448.0
2018-09-19 12:30:00,18.16,18.17,18.16,18.16,39039.0,12.1741,12.1808,12.1741,12.1741,39039.0
2018-09-19 12:40:00,18.16,18.17,18.16,18.16,72629.0,12.1741,12.1808,12.1741,12.1741,72629.0
2018-09-19 12:50:00,18.16,18.19,18.16,18.16,188094.0,12.1741,12.1942,12.1741,12.1741,188094.0
2018-09-19 13:00:00,18.17,18.18,18.16,18.18,154132.0,12.1808,12.1875,12.1741,12.1875,154132.0
2018-09-19 13:10:00,18.18,18.18,18.16,18.17,55593.0,12.1875,12.1875,12.1741,12.1808,55593.0
2018-09-19 13:20:00,18.17,18.2,18.16,18.2,70644.0,12.1808,12.2009,12.1741,12.2009,70644.0
2018-09-19 13:30:00,18.2,18.23,18.19,18.22,60811.0,12.2009,12.221,12.1942,12.2143,60811.0
2018-09-19 13:40:00,18.22,18.23,18.21,18.21,105995.0,12.2143,12.221,12.2076,12.2076,105995.0
2018-09-19 13:50:00,18.21,18.22,18.21,18.21,36993.0,12.2076,12.2143,12.2076,12.2076,36993.0
2018-09-19 14:00:00,18.21,18.22,18.2,18.22,57013.0,12.2076,12.2143,12.2009,12.2143,57013.0
2018-09-19 14:10:00,18.21,18.22,18.2,18.21,111810.0,12.2076,12.2143,12.2009,12.2076,111810.0
2018-09-19 14:20:00,18.21,18.22,18.21,18.21,78294.0,12.2076,12.2143,12.2076,12.2076,78294.0
2018-09-19 14:30:00,18.21,18.23,18.21,18.23,112510.0,12.2076,12.221,12.2076,12.221,112510.0
2018-09-19 14:40:00,18.23,18.23,18.22,18.23,60649.0,12.221,12.221,12.2143,12.221,60649.0
2018-09-19 14:50:00,18.23,18.25,18.22,18.25,141981.0,12.221,12.2344,12.2143,12.2344,141981.0
2018-09-19 15:00:00,18.25,18.26,18.24,18.26,156409.0,12.2344,12.2411,12.2277,12.2411,156409.0
2018-09-19 15:10:00,18.26,18.27,18.25,18.27,132463.0,12.2411,12.2478,12.2344,12.2478,132463.0
2018-09-19 15:20:00,18.27,18.3,18.27,18.3,241306.0,12.2478,12.268,12.2478,12.268,241306.0
2018-09-19 15:30:00,18.3,18.3,18.26,18.27,191423.0,12.268,12.268,12.2411,12.2478,191423.0
2018-09-19 15:40:00,18.27,18.29,18.25,18.29,351286.0,12.2478,12.2612,12.2344,12.2612,351286.0
2018-09-19 15:50:00,18.29,18.29,18.25,18.27,862756.0,12.2612,12.2612,12.2344,12.2478,862756.0
2018-09-20 09:30:00,18.33,18.35,18.18,18.18,409463.0,12.2881,12.3015,12.1875,12.1875,409463.0
2018-09-20 09:40:00,18.18,18.18,18.07,18.1,406744.0,12.1875,12.1875,12.1138,12.1339,406744.0
2018-09-20 09:50:00,18.09,18.13,18.08,18.11,146348.0,12.1272,12.154,12.1205,12.1406,146348.0
2018-09-20 10:00:00,18.11,18.12,18.03,18.04,311158.0,12.1406,12.1473,12.0869,12.0937,311158.0
2018-09-20 10:10:00,18.04,18.11,18.03,18.11,434256.0,12.0937,12.1406,12.0869,12.1406,434256.0
2018-09-20 10:20:00,18.1,18.13,18.1,18.11,185609.0,12.1339,12.154,12.1339,12.1406,185609.0
2018-09-20 10:30:00,18.11,18.12,18.08,18.1,207441.0,12.1406,12.1473,12.1205,12.1339,207441.0
2018-09-20 10:40:00,18.1,18.16,18.1,18.16,252163.0,12.1339,12.1741,12.1339,12.1741,252163.0
2018-09-20 10:50:00,18.16,18.17,18.12,18.13,185387.0,12.1741,12.1808,12.1473,12.154,185387.0
2018-09-20 11:00:00,18.14,18.15,18.12,18.13,131100.0,12.1607,12.1674,12.1473,12.154,131100.0
2018-09-20 11:10:00,18.13,18.13,18.09,18.11,99070.0,12.154,12.154,12.1272,12.1406,99070.0
2018-09-20 11:20:00,18.11,18.13,18.1,18.12,69846.0,12.1406,12.154,12.1339,12.1473,69846.0
2018-09-20 11:30:00,18.12,18.13,18.08,18.09,121375.0,12.1473,12.154,12.1205,12.1272,121375.0
2018-09-20 11:40:00,18.09,18.1,18.07,18.08,81928.0,12.1272,12.1339,12.1138,12.1205,81928.0
2018-09-20 11:50:00,18.07,18.11,18.07,18.11,184418.0,12.1138,12.1406,12.1138,12.1406,184418.0
2018-09-20 12:00:00,18.11,18.15,18.1,18.14,201435.0,12.1406,12.1674,12.1339,12.1607,201435.0
2018-09-20 12:10:00,18.14,18.16,18.13,18.15,138668.0,12.1607,12.1741,12.154,12.1674,138668.0
2018-09-20 12:20:00,18.15,18.16,18.14,18.14,159345.0,12.1674,12.1741,12.1607,12.1607,159345.0
2018-09-20 12:30:00,18.14,18.18,18.13,18.16,307602.0,12.1607,12.1875,12.154,12.1741,307602.0
2018-09-20 12:40:00,18.16,18.23,18.15,18.23,357216.0,12.1741,12.221,12.1674,12.221,357216.0
2018-09-20 12:50:00,18.23,18.24,18.2,18.23,323751.0,12.221,12.2277,12.2009,12.221,323751.0
2018-09-20 13:00:00,18.23,18.25,18.2,18.21,219021.0,12.221,12.2344,12.2009,12.2076,219021.0
2018-09-20 13:10:00,18.21,18.23,18.2,18.21,194604.0,12.2076,12.221,12.2009,12.2076,194604.0
2018-09-20 13:20:00,18.2,18.22,18.17,18.18,174193.0,12.2009,12.2143,12.1808,12.1875,174193.0
2018-09-20 13:30:00,18.18,18.18,18.11,18.13,363088.0,12.1875,12.1875,12.1406,12.154,363088.0
2018-09-20 13:40:00,18.14,18.15,18.12,18.14,172267.0,12.1607,12.1674,12.1473,12.1607,172267.0
2018-09-20 13:50:00,18.15,18.15,18.11,18.13,194110.0,12.1674,12.1674,12.1406,12.154,194110.0
2018-09-20 14:00:00,18.12,18.13,18.07,18.09,247477.0,12.1473,12.154,12.1138,12.1272,247477.0
2018-09-20 14:10:00,18.09,18.09,18.07,18.07,99111.0,12.1272,12.1272,12.1138,12.1138,99111.0
2018-09-20 14:20:00,18.07,18.08,18.04,18.06,374773.0,12.1138,12.1205,12.0937,12.1071,374773.0
2018-09-20 14:30:00,18.05,18.09,18.05,18.07,249807.0,12.1004,12.1272,12.1004,12.1138,249807.0
2018-09-20 14:40:00,18.06,18.07,18.04,18.05,182799.0,12.1071,12.1138,12.0937,12.1004,182799.0
2018-09-20 14:50:00,18.05,18.06,18.02,18.03,437916.0,12.1004,12.1071,12.0802,12.0869,437916.0
2018-09-20 15:00:00,18.04,18.06,18.02,18.05,243225.0,12.0937,12.1071,12.0802,12.1004,243225.0
2018-09-20 15:10:00,18.06,18.09,18.05,18.07,279894.0,12.1071,12.1272,12.1004,12.1138,279894.0
2018-09-20 15:20:00,18.07,18.08,18.06,18.07,194234.0,12.1138,12.1205,12.1071,12.1138,194234.0
2018-09-20 15:30:00,18.07,18.11,18.06,18.1,291668.0,12.1138,12.1406,12.1071,12.1339,291668.0
2018-09-20 15:40:00,18.1,18.1,18.03,18.07,550992.0,12.1339,12.1339,12.0869,12.1138,550992.0
2018-09-20 15:50:00,18.07,18.07,18.03,18.04,1176245.0,12.1138,12.1138,12.0869,12.0937,1176245.0
2018-09-21 09:30:00,18.05,18.12,17.98,18.0,3487874.0,12.1004,12.1473,12.0534,12.0668,3487874.0
2018-09-21 09:40:00,18.0,18.03,17.99,18.01,322417.0,12.0668,12.0869,12.0601,12.0735,322417.0
2018-09-21 09:50:00,18.01,18.03,17.99,18.01,213053.0,12.0735,12.0869,12.0601,12.0735,213053.0
2018-09-21 10:00:00,18.01,18.08,18.0,18.06,105540.0,12.0735,12.1205,12.0668,12.1071,105540.0
2018-09-21 10:10:00,18.06,18.1,18.05,18.08,115724.0,12.1071,12.1339,12.1004,12.1205,115724.0
2018-09-21 10:20:00,18.08,18.14,18.08,18.14,182888.0,12.1205,12.1607,12.1205,12.1607,182888.0
2018-09-21 10:30:00,18.14,18.19,18.12,18.18,329547.0,12.1607,12.1942,12.1473,12.1875,329547.0
2018-09-21 10:40:00,18.17,18.2,18.13,18.14,272276.0,12.1808,12.2009,12.154,12.1607,272276.0
2018-09-21 10:50:00,18.14,18.15,18.1,18.11,403587.0,12.1607,12.1674,12.1339,12.1406,403587.0
2018-09-21 11:00:00,18.1,18.12,18.1,18.12,202642.0,12.1339,12.1473,12.1339,12.1473,202642.0
2018-09-21 11:10:00,18.12,18.12,18.09,18.11,153755.0,12.1473,12.1473,12.1272,12.1406,153755.0
2018-09-21 11:20:00,18.11,18.12,18.09,18.12,121526.0,12.1406,12.1473,12.1272,12.1473,121526.0
2018-09-21 11:30:00,18.12,18.12,18.09,18.12,273961.0,12.1473,12.1473,12.1272,12.1473,273961.0
2018-09-21 11:40:00,18.12,18.12,18.1,18.12,144671.0,12.1473,12.1473,12.1339,12.1473,144671.0
2018-09-21 11:50:00,18.12,18.13,18.1,18.11,114524.0,12.1473,12.154,12.1339,12.1406,114524.0
2018-09-21 12:00:00,18.1,18.12,18.09,18.12,107669.0,12.1339,12.1473,12.1272,12.1473,107669.0
2018-09-21 12:10:00,18.12,18.13,18.1,18.11,117723.0,12.1473,12.154,12.1339,12.1406,117723.0
2018-09-21 12:20:00,18.11,18.12,18.08,18.11,171253.0,12.1406,12.1473,12.1205,12.1406,171253.0
2018-09-21 12:30:00,18.11,18.13,18.11,18.12,89648.0,12.1406,12.154,12.1406,12.1473,89648.0
2018-09-21 12:40:00,18.12,18.12,18.09,18.12,126854.0,12.1473,12.1473,12.1272,12.1473,126854.0
2018-09-21 12:50:00,18.12,18.13,18.1,18.1,144294.0,12.1473,12.154,12.1339,12.1339,144294.0
2018-09-21 13:00:00,18.1,18.13,18.1,18.13,152389.0,12.1339,12.154,12.1339,12.154,152389.0
2018-09-21 13:10:00,18.13,18.15,18.12,18.14,175331.0,12.154,12.1674,12.1473,12.1607,175331.0
2018-09-21 13:20:00,18.14,18.15,18.12,18.13,143731.0,12.1607,12.1674,12.1473,12.154,143731.0
2018-09-21 13:30:00,18.13,18.14,18.11,18.14,107139.0,12.154,12.1607,12.1406,12.1607,107139.0
2018-09-21 13:40:00,18.13,18.15,18.11,18.13,148598.0,12.154,12.1674,12.1406,12.154,148598.0
2018-09-21 13:50:00,18.12,18.13,18.11,18.13,92092.0,12.1473,12.154,12.1406,12.154,92092.0
2018-09-21 14:00:00,18.13,18.13,18.12,18.13,90525.0,12.154,12.154,12.1473,12.154,90525.0
2018-09-21 14:10:00,18.13,18.14,18.12,18.14,134576.0,12.154,12.1607,12.1473,12.1607,134576.0
2018-09-21 14:20:00,18.14,18.15,18.13,18.14,113187.0,12.1607,12.1674,12.154,12.1607,113187.0
2018-09-21 14:30:00,18.14,18.14,18.13,18.14,61091.0,12.1607,12.1607,12.154,12.1607,61091.0
2018-09-21 14:40:00,18.13,18.14,18.11,18.13,214540.0,12.154,12.1607,12.1406,12.154,214540.0
2018-09-21 14:50:00,18.13,18.13,18.1,18.12,147031.0,12.154,12.154,12.1339,12.1473,147031.0
2018-09-21 15:00:00,18.12,18.12,18.08,18.11,228326.0,12.1473,12.1473,12.1205,12.1406,228326.0
2018-09-21 15:10:00,18.11,18.12,18.1,18.11,190604.0,12.1406,12.1473,12.1339,12.1406,190604.0
2018-09-21 15:20:00,18.1,18.11,18.1,18.1,186177.0,12.1339,12.1406,12.1339,12.1339,186177.0
2018-09-21 15:30:00,18.11,18.12,18.1,18.11,428530.0,12.1406,12.1473,12.1339,12.1406,428530.0
2018-09-21 15:40:00,18.11,18.13,18.09,18.1,373071.0,12.1406,12.154,12.1272,12.1339,373071.0
2018-09-21 15:50:00,18.1,18.11,18.05,18.06,943813.0,12.1339,12.1406,12.1004,12.1071,943813.0
2018-09-24 09:30:00,18.16,18.21,18.11,18.19,219795.0,12.1741,12.2076,12.1406,12.1942,219795.0
2018-09-24 09:40:00,18.2,18.21,18.15,18.16,149955.0,12.2009,12.2076,12.1674,12.1741,149955.0
2018-09-24 09:50:00,18.16,18.18,18.1,18.12,163767.0,12.1741,12.1875,12.1339,12.1473,163767.0
2018-09-24 10:00:00,18.12,18.17,18.11,18.14,430154.0,12.1473,12.1808,12.1406,12.1607,430154.0
2018-09-24 10:10:00,18.14,18.15,18.02,18.04,245157.0,12.1607,12.1674,12.0802,12.0937,245157.0
2018-09-24 10:20:00,18.04,18.05,18.0,18.01,141668.0,12.0937,12.1004,12.0668,12.0735,141668.0
2018-09-24 10:30:00,18.01,18.04,17.92,17.92,298207.0,12.0735,12.0937,12.0132,12.0132,298207.0
2018-09-24 10:40:00,17.93,17.97,17.92,17.94,163954.0,12.0199,12.0467,12.0132,12.0266,163954.0
2018-09-24 10:50:00,17.94,17.96,17.92,17.95,194401.0,12.0266,12.04,12.0132,12.0333,194401.0
2018-09-24 11:00:00,17.95,17.96,17.91,17.93,216656.0,12.0333,12.04,12.0065,12.0199,216656.0
2018-09-24 11:10:00,17.93,17.96,17.92,17.96,358379.0,12.0199,12.04,12.0132,12.04,358379.0
2018-09-24 11:20:00,17.95,17.98,17.93,17.93,379108.0,12.0333,12.0534,12.0199,12.0199,379108.0
2018-09-24 11:30:00,17.93,17.94,17.87,17.89,300895.0,12.0199,12.0266,11.9797,11.9931,300895.0
2018-09-24 11:40:00,17.89,17.9,17.82,17.87,601638.0,11.9931,11.9998,11.9462,11.9797,601638.0
2018-09-24 11:50:00,17.87,17.9,17.84,17.84,397772.0,11.9797,11.9998,11.9596,11.9596,397772.0
2018-09-24 12:00:00,17.84,17.86,17.81,17.82,950013.0,11.9596,11.973,11.9395,11.9462,950013.0
2018-09-24 12:10:00,17.82,17.83,17.79,17.8,221415.0,11.9462,11.9529,11.9261,11.9328,221415.0
2018-09-24 12:20:00,17.8,17.82,17.79,17.81,198270.0,11.9328,11.9462,11.9261,11.9395,198270.0
2018-09-24 12:30:00,17.81,17.81,17.77,17.8,219681.0,11.9395,11.9395,11.9126,11.9328,219681.0
2018-09-24 12:40:00,17.8,17.84,17.79,17.82,168941.0,11.9328,11.9596,11.9261,11.9462,168941.0
2018-09-24 12:50:00,17.82,17.83,17.78,17.78,180340.0,11.9462,11.9529,11.9194,11.9194,180340.0
2018-09-24 13:00:00,17.79,17.79,17.75,17.76,94407.0,11.9261,11.9261,11.8992,11.9059,94407.0
2018-09-24 13:10:00,17.76,17.77,17.74,17.75,252944.0,11.9059,11.9126,11.8925,11.8992,252944.0
2018-09-24 13:20:00,17.75,17.75,17.72,17.74,332973.0,11.8992,11.8992,11.8791,11.8925,332973.0
2018-09-24 13:30:00,17.74,17.78,17.73,17.76,261736.0,11.8925,11.9194,11.8858,11.9059,261736.0
2018-09-24 13:40:00,17.75,17.76,17.7,17.71,312172.0,11.8992,11.9059,11.8657,11.8724,312172.0
2018-09-24 13:50:00,17.71,17.74,17.7,17.71,152973.0,11.8724,11.8925,11.8657,11.8724,152973.0
2018-09-24 14:00:00,17.71,17.83,17.71,17.83,398460.0,11.8724,11.9529,11.8724,11.9529,398460.0
2018-09-24 14:10:00,17.82,17.85,17.81,17.83,283915.0,11.9462,11.9663,11.9395,11.9529,283915.0
2018-09-24 14:20:00,17.83,17.86,17.83,17.85,163290.0,11.9529,11.973,11.9529,11.9663,163290.0
2018-09-24 14:30:00,17.85,17.86,17.82,17.85,345345.0,11.9663,11.973,11.9462,11.9663,345345.0
2018-09-24 14:40:00,17.85,17.89,17.84,17.89,187957.0,11.9663,11.9931,11.9596,11.9931,187957.0
2018-09-24 14:50:00,17.89,17.92,17.87,17.9,338331.0,11.9931,12.0132,11.9797,11.9998,338331.0
2018-09-24 15:00:00,17.91,17.91,17.87,17.9,162521.0,12.0065,12.0065,11.9797,11.9998,162521.0
2018-09-24 15:10:00,17.9,17.91,17.89,17.91,116865.0,11.9998,12.0065,11.9931,12.0065,116865.0
2018-09-24 15:20:00,17.91,17.91,17.89,17.89,180944.0,12.0065,12.0065,11.9931,11.9931,180944.0
2018-09-24 15:30:00,17.89,17.93,17.89,17.93,267217.0,11.9931,12.0199,11.9931,12.0199,267217.0
2018-09-24 15:40:00,17.93,17.95,17.92,17.92,1186766.0,12.0199,12.0333,12.0132,12.0132,1186766.0
2018-09-24 15:50:00,17.92,17.93,17.88,17.89,2365469.0,12.0132,12.0199,11.9864,11.9931,2365469.0
2018-09-25 09:30:00,17.92,17.99,17.7,17.71,595992.0,12.0132,12.0601,11.8657,11.8724,595992.0
2018-09-25 09:40:00,17.71,17.79,17.71,17.78,214838.0,11.8724,11.9261,11.8724,11.9194,214838.0
2018-09-25 09:50:00,17.78,17.81,17.75,17.76,234306.0,11.9194,11.9395,11.8992,11.9059,234306.0
2018-09-25 10:00:00,17.76,17.79,17.71,17.79,263755.0,11.9059,11.9261,11.8724,11.9261,263755.0
2018-09-25 10:10:00,17.79,17.81,17.78,17.79,200181.0,11.9261,11.9395,11.9194,11.9261,200181.0
2018-09-25 10:20:00,17.79,17.8,17.76,17.78,221838.0,11.9261,11.9328,11.9059,11.9194,221838.0
2018-09-25 10:30:00,17.79,17.81,17.75,17.76,153320.0,11.9261,11.9395,11.8992,11.9059,153320.0
2018-09-25 10:40:00,17.76,17.81,17.75,17.8,547983.0,11.9059,11.9395,11.8992,11.9328,547983.0
2018-09-25 10:50:00,17.79,17.86,17.79,17.8,416950.0,11.9261,11.973,11.9261,11.9328,416950.0
2018-09-25 11:00:00,17.8,17.84,17.79,17.82,858582.0,11.9328,11.9596,11.9261,11.9462,858582.0
2018-09-25 11:10:00,17.82,17.86,17.79,17.79,675991.0,11.9462,11.973,11.9261,11.9261,675991.0
2018-09-25 11:20:00,17.79,17.83,17.78,17.82,737123.0,11.9261,11.9529,11.9194,11.9462,737123.0
2018-09-25 11:30:00,17.82,17.9,17.82,17.89,787441.0,11.9462,11.9998,11.9462,11.9931,787441.0
2018-09-25 11:40:00,17.89,17.89,17.81,17.82,177173.0,11.9931,11.9931,11.9395,11.9462,177173.0
2018-09-25 11:50:00,17.81,17.81,17.78,17.79,92428.0,11.9395,11.9395,11.9194,11.9261,92428.0
2018-09-25 12:00:00,17.79,17.79,17.77,17.77,83635.0,11.9261,11.9261,11.9126,11.9126,83635.0
2018-09-25 12:10:00,17.77,17.78,17.74,17.75,122899.0,11.9126,11.9194,11.8925,11.8992,122899.0
2018-09-25 12:20:00,17.75,17.77,17.73,17.77,126173.0,11.8992,11.9126,11.8858,11.9126,126173.0
2018-09-25 12:30:00,17.76,17.78,17.75,17.78,123176.0,11.9059,11.9194,11.8992,11.9194,123176.0
2018-09-25 12:40:00,17.78,17.82,17.77,17.82,227502.0,11.9194,11.9462,11.9126,11.9462,227502.0
2018-09-25 12:50:00,17.82,17.85,17.8,17.84,329469.0,11.9462,11.9663,11.9328,11.9596,329469.0
2018-09-25 13:00:00,17.84,17.87,17.82,17.86,305483.0,11.9596,11.9797,11.9462,11.973,305483.0
2018-09-25 13:10:00,17.86,17.89,17.85,17.89,766162.0,11.973,11.9931,11.9663,11.9931,766162.0
2018-09-25 13:20:00,17.89,17.89,17.85,17.87,289664.0,11.9931,11.9931,11.9663,11.9797,289664.0
2018-09-25 13:30:00,17.87,17.9,17.86,17.9,314077.0,11.9797,11.9998,11.973,11.9998,314077.0
2018-09-25 13:40:00,17.9,17.9,17.85,17.85,301587.0,11.9998,11.9998,11.9663,11.9663,301587.0
2018-09-25 13:50:00,17.84,17.88,17.83,17.87,246719.0,11.9596,11.9864,11.9529,11.9797,246719.0
2018-09-25 14:00:00,17.86,17.87,17.85,17.86,111487.0,11.973,11.9797,11.9663,11.973,111487.0
2018-09-25 14:10:00,17.86,17.86,17.83,17.86,96424.0,11.973,11.973,11.9529,11.973,96424.0
2018-09-25 14:20:00,17.86,17.88,17.85,17.86,149876.0,11.973,11.9864,11.9663,11.973,149876.0
2018-09-25 14:30:00,17.86,17.88,17.84,17.87,146021.0,11.973,11.9864,11.9596,11.9797,146021.0
2018-09-25 14:40:00,17.87,17.88,17.85,17.85,227328.0,11.9797,11.9864,11.9663,11.9663,227328.0
2018-09-25 14:50:00,17.86,17.86,17.83,17.85,172242.0,11.973,11.973,11.9529,11.9663,172242.0
2018-09-25 15:00:00,17.85,17.85,17.83,17.84,140912.0,11.9663,11.9663,11.9529,11.9596,140912.0
2018-09-25 15:10:00,17.84,17.89,17.83,17.89,388091.0,11.9596,11.9931,11.9529,11.9931,388091.0
2018-09-25 15:20:00,17.89,17.91,17.85,17.87,518320.0,11.9931,12.0065,11.9663,11.9797,518320.0
2018-09-25 15:30:00,17.87,17.9,17.85,17.86,376474.0,11.9797,11.9998,11.9663,11.973,376474.0
2018-09-25 15:40:00,17.86,17.88,17.84,17.87,515688.0,11.973,11.9864,11.9596,11.9797,515688.0
2018-09-25 15:50:00,17.87,17.89,17.85,17.88,1488766.0,11.9797,11.9931,11.9663,11.9864,1488766.0
2018-09-26 09:30:00,17.83,17.86,17.72,17.82,253555.0,11.9529,11.973,11.8791,11.9462,253555.0
2018-09-26 09:40:00,17.82,17.87,17.79,17.8,124277.0,11.9462,11.9797,11.9261,11.9328,124277.0
2018-09-26 09:50:00,17.8,17.8,17.73,17.74,125472.0,11.9328,11.9328,11.8858,11.8925,125472.0
2018-09-26 10:00:00,17.74,17.75,17.71,17.71,172948.0,11.8925,11.8992,11.8724,11.8724,172948.0
2018-09-26 10:10:00,17.71,17.72,17.71,17.71,83443.0,11.8724,11.8791,11.8724,11.8724,83443.0
2018-09-26 10:20:00,17.71,17.8,17.71,17.78,222930.0,11.8724,11.9328,11.8724,11.9194,222930.0
2018-09-26 10:30:00,17.77,17.79,17.74,17.77,277731.0,11.9126,11.9261,11.8925,11.9126,277731.0
2018-09-26 10:40:00,17.77,17.78,17.73,17.75,191900.0,11.9126,11.9194,11.8858,11.8992,191900.0
2018-09-26 10:50:00,17.76,17.76,17.73,17.76,110727.0,11.9059,11.9059,11.8858,11.9059,110727.0
2018-09-26 11:00:00,17.76,17.76,17.71,17.71,89600.0,11.9059,11.9059,11.8724,11.8724,89600.0
2018-09-26 11:10:00,17.71,17.75,17.71,17.72,151911.0,11.8724,11.8992,11.8724,11.8791,151911.0
2018-09-26 11:20:00,17.72,17.73,17.7,17.71,122423.0,11.8791,11.8858,11.8657,11.8724,122423.0
2018-09-26 11:30:00,17.71,17.71,17.67,17.7,269699.0,11.8724,11.8724,11.8456,11.8657,269699.0
2018-09-26 11:40:00,17.7,17.71,17.69,17.7,76307.0,11.8657,11.8724,11.859,11.8657,76307.0
2018-09-26 11:50:00,17.7,17.71,17.69,17.71,160523.0,11.8657,11.8724,11.859,11.8724,160523.0
2018-09-26 12:00:00,17.7,17.71,17.69,17.7,78070.0,11.8657,11.8724,11.859,11.8657,78070.0
2018-09-26 12:10:00,17.7,17.71,17.68,17.68,100106.0,11.8657,11.8724,11.8523,11.8523,100106.0
2018-09-26 12:20:00,17.69,17.69,17.67,17.68,88985.0,11.859,11.859,11.8456,11.8523,88985.0
2018-09-26 12:30:00,17.68,17.69,17.66,17.69,114449.0,11.8523,11.859,11.8389,11.859,114449.0
2018-09-26 12:40:00,17.69,17.74,17.68,17.73,250910.0,11.859,11.8925,11.8523,11.8858,250910.0
2018-09-26 12:50:00,17.74,17.74,17.71,17.73,170127.0,11.8925,11.8925,11.8724,11.8858,170127.0
2018-09-26 13:00:00,17.72,17.73,17.72,17.72,55367.0,11.8791,11.8858,11.8791,11.8791,55367.0
2018-09-26 13:10:00,17.73,17.78,17.72,17.76,361438.0,11.8858,11.9194,11.8791,11.9059,361438.0
2018-09-26 13:20:00,17.76,17.76,17.73,17.75,292440.0,11.9059,11.9059,11.8858,11.8992,292440.0
2018-09-26 13:30:00,17.75,17.75,17.73,17.75,112213.0,11.8992,11.8992,11.8858,11.8992,112213.0
2018-09-26 13:40:00,17.75,17.76,17.73,17.75,169716.0,11.8992,11.9059,11.8858,11.8992,169716.0
2018-09-26 13:50:00,17.75,17.79,17.73,17.75,212189.0,11.8992,11.9261,11.8858,11.8992,212189.0
2018-09-26 14:00:00,17.74,17.76,17.7,17.71,178161.0,11.8925,11.9059,11.8657,11.8724,178161.0
2018-09-26 14:10:00,17.71,17.74,17.7,17.73,89063.0,11.8724,11.8925,11.8657,11.8858,89063.0
2018-09-26 14:20:00,17.73,17.74,17.7,17.72,199156.0,11.8858,11.8925,11.8657,11.8791,199156.0
2018-09-26 14:30:00,17.72,17.72,17.68,17.71,190530.0,11.8791,11.8791,11.8523,11.8724,190530.0
2018-09-26 14:40:00,17.71,17.71,17.67,17.7,212025.0,11.8724,11.8724,11.8456,11.8657,212025.0
2018-09-26 14:50:00,17.7,17.71,17.69,17.71,202272.0,11.8657,11.8724,11.859,11.8724,202272.0
2018-09-26 15:00:00,17.71,17.71,17.68,17.7,141840.0,11.8724,11.8724,11.8523,11.8657,141840.0
2018-09-26 15:10:00,17.71,17.71,17.69,17.71,153212.0,11.8724,11.8724,11.859,11.8724,153212.0
2018-09-26 15:20:00,17.71,17.73,17.69,17.69,201005.0,11.8724,11.8858,11.859,11.859,201005.0
2018-09-26 15:30:00,17.7,17.7,17.66,17.67,171400.0,11.8657,11.8657,11.8389,11.8456,171400.0
2018-09-26 15:40:00,17.68,17.68,17.6,17.61,609949.0,11.8523,11.8523,11.7987,11.8054,609949.0
2018-09-26 15:50:00,17.61,17.63,17.6,17.62,1080828.0,11.8054,11.8188,11.7987,11.8121,1080828.0
2018-09-27 09:30:00,17.62,17.63,17.55,17.57,914782.0,11.8121,11.8188,11.7652,11.7786,914782.0
2018-09-27 09:40:00,17.57,17.6,17.55,17.58,422191.0,11.7786,11.7987,11.7652,11.7853,422191.0
2018-09-27 09:50:00,17.59,17.6,17.48,17.5,986414.0,11.792,11.7987,11.7182,11.7316,986414.0
2018-09-27 10:00:00,17.5,17.53,17.49,17.5,304687.0,11.7316,11.7518,11.7249,11.7316,304687.0
2018-09-27 10:10:00,17.49,17.5,17.43,17.46,523209.0,11.7249,11.7316,11.6847,11.7048,523209.0
2018-09-27 10:20:00,17.46,17.51,17.44,17.5,458706.0,11.7048,11.7384,11.6914,11.7316,458706.0
2018-09-27 10:30:00,17.5,17.54,17.48,17.5,475217.0,11.7316,11.7585,11.7182,11.7316,475217.0
2018-09-27 10:40:00,17.5,17.55,17.49,17.54,355073.0,11.7316,11.7652,11.7249,11.7585,355073.0
2018-09-27 10:50:00,17.54,17.54,17.49,17.5,180527.0,11.7585,11.7585,11.7249,11.7316,180527.0
2018-09-27 11:00:00,17.5,17.53,17.48,17.48,300219.0,11.7316,11.7518,11.7182,11.7182,300219.0
2018-09-27 11:10:00,17.49,17.5,17.48,17.49,230051.0,11.7249,11.7316,11.7182,11.7249,230051.0
2018-09-27 11:20:00,17.49,17.51,17.48,17.49,176273.0,11.7249,11.7384,11.7182,11.7249,176273.0
2018-09-27 11:30:00,17.5,17.5,17.47,17.5,274629.0,11.7316,11.7316,11.7115,11.7316,274629.0
2018-09-27 11:40:00,17.5,17.54,17.49,17.54,281682.0,11.7316,11.7585,11.7249,11.7585,281682.0
2018-09-27 11:50:00,17.54,17.54,17.51,17.52,685787.0,11.7585,11.7585,11.7384,11.7451,685787.0
2018-09-27 12:00:00,17.52,17.58,17.51,17.57,475663.0,11.7451,11.7853,11.7384,11.7786,475663.0
2018-09-27 12:10:00,17.57,17.62,17.56,17.62,312212.0,11.7786,11.8121,11.7719,11.8121,312212.0
2018-09-27 12:20:00,17.62,17.62,17.6,17.61,143567.0,11.8121,11.8121,11.7987,11.8054,143567.0
2018-09-27 12:30:00,17.6,17.64,17.58,17.64,336025.0,11.7987,11.8255,11.7853,11.8255,336025.0
2018-09-27 12:40:00,17.64,17.64,17.63,17.64,128163.0,11.8255,11.8255,11.8188,11.8255,128163.0
2018-09-27 12:50:00,17.64,17.66,17.63,17.65,383952.0,11.8255,11.8389,11.8188,11.8322,383952.0
2018-09-27 13:00:00,17.64,17.65,17.58,17.59,264280.0,11.8255,11.8322,11.7853,11.792,264280.0
2018-09-27 13:10:00,17.59,17.62,17.59,17.61,220966.0,11.792,11.8121,11.792,11.8054,220966.0
2018-09-27 13:20:00,17.62,17.62,17.59,17.6,228211.0,11.8121,11.8121,11.792,11.7987,228211.0
2018-09-27 13:30:00,17.6,17.61,17.58,17.6,219110.0,11.7987,11.8054,11.7853,11.7987,219110.0
2018-09-27 13:40:00,17.6,17.6,17.57,17.59,376970.0,11.7987,11.7987,11.7786,11.792,376970.0
2018-09-27 13:50:00,17.6,17.6,17.58,17.59,336923.0,11.7987,11.7987,11.7853,11.792,336923.0
2018-09-27 14:00:00,17.58,17.59,17.56,17.57,180847.0,11.7853,11.792,11.7719,11.7786,180847.0
2018-09-27 14:10:00,17.58,17.58,17.55,17.55,213483.0,11.7853,11.7853,11.7652,11.7652,213483.0
2018-09-27 14:20:00,17.55,17.56,17.53,17.55,319003.0,11.7652,11.7719,11.7518,11.7652,319003.0
2018-09-27 14:30:00,17.55,17.56,17.54,17.55,132202.0,11.7652,11.7719,11.7585,11.7652,132202.0
2018-09-27 14:40:00,17.55,17.57,17.55,17.55,156159.0,11.7652,11.7786,11.7652,11.7652,156159.0
2018-09-27 14:50:00,17.55,17.56,17.53,17.54,184222.0,11.7652,11.7719,11.7518,11.7585,184222.0
2018-09-27 15:00:00,17.54,17.55,17.53,17.55,178799.0,11.7585,11.7652,11.7518,11.7652,178799.0
2018-09-27 15:10:00,17.55,17.62,17.54,17.6,411156.0,11.7652,11.8121,11.7585,11.7987,411156.0
2018-09-27 15:20:00,17.6,17.61,17.57,17.59,317593.0,11.7987,11.8054,11.7786,11.792,317593.0
2018-09-27 15:30:00,17.6,17.6,17.57,17.58,519753.0,11.7987,11.7987,11.7786,11.7853,519753.0
2018-09-27 15:40:00,17.58,17.59,17.56,17.56,456119.0,11.7853,11.792,11.7719,11.7719,456119.0
2018-09-27 15:50:00,17.56,17.58,17.56,17.56,1310940.0,11.7719,11.7853,11.7719,11.7719,1310940.0
2018-09-28 09:30:00,17.57,17.64,17.54,17.63,385171.0,11.7786,11.8255,11.7585,11.8188,385171.0
2018-09-28 09:40:00,17.63,17.7,17.62,17.64,249448.0,11.8188,11.8657,11.8121,11.8255,249448.0
2018-09-28 09:50:00,17.64,17.66,17.58,17.6,368350.0,11.8255,11.8389,11.7853,11.7987,368350.0
2018-09-28 10:00:00,17.59,17.66,17.59,17.64,220498.0,11.792,11.8389,11.792,11.8255,220498.0
2018-09-28 10:10:00,17.64,17.69,17.63,17.69,233207.0,11.8255,11.859,11.8188,11.859,233207.0
2018-09-28 10:20:00,17.68,17.75,17.67,17.75,201326.0,11.8523,11.8992,11.8456,11.8992,201326.0
2018-09-28 10:30:00,17.75,17.75,17.69,17.73,190070.0,11.8992,11.8992,11.859,11.8858,190070.0
2018-09-28 10:40:00,17.72,17.74,17.69,17.72,147146.0,11.8791,11.8925,11.859,11.8791,147146.0
2018-09-28 10:50:00,17.71,17.77,17.71,17.75,166544.0,11.8724,11.9126,11.8724,11.8992,166544.0
2018-09-28 11:00:00,17.76,17.78,17.74,17.74,173817.0,11.9059,11.9194,11.8925,11.8925,173817.0
2018-09-28 11:10:00,17.75,17.77,17.74,17.76,129528.0,11.8992,11.9126,11.8925,11.9059,129528.0
2018-09-28 11:20:00,17.76,17.77,17.75,17.76,60338.0,11.9059,11.9126,11.8992,11.9059,60338.0
2018-09-28 11:30:00,17.77,17.79,17.75,17.78,119270.0,11.9126,11.9261,11.8992,11.9194,119270.0
2018-09-28 11:40:00,17.79,17.8,17.77,17.79,104683.0,11.9261,11.9328,11.9126,11.9261,104683.0
2018-09-28 11:50:00,17.79,17.81,17.78,17.81,117657.0,11.9261,11.9395,11.9194,11.9395,117657.0
2018-09-28 12:00:00,17.8,17.82,17.79,17.8,200163.0,11.9328,11.9462,11.9261,11.9328,200163.0
2018-09-28 12:10:00,17.8,17.85,17.79,17.82,195209.0,11.9328,11.9663,11.9261,11.9462,195209.0
2018-09-28 12:20:00,17.82,17.87,17.82,17.86,187403.0,11.9462,11.9797,11.9462,11.973,187403.0
2018-09-28 12:30:00,17.86,17.9,17.85,17.9,166033.0,11.973,11.9998,11.9663,11.9998,166033.0
2018-09-28 12:40:00,17.9,17.91,17.86,17.88,321340.0,11.9998,12.0065,11.973,11.9864,321340.0
2018-09-28 12:50:00,17.88,17.91,17.87,17.89,122919.0,11.9864,12.0065,11.9797,11.9931,122919.0
2018-09-28 13:00:00,17.89,17.9,17.83,17.84,232371.0,11.9931,11.9998,11.9529,11.9596,232371.0
2018-09-28 13:10:00,17.83,17.85,17.83,17.85,166279.0,11.9529,11.9663,11.9529,11.9663,166279.0
2018-09-28 13:20:00,17.85,17.86,17.84,17.85,188040.0,11.9663,11.973,11.9596,11.9663,188040.0
2018-09-28 13:30:00,17.85,17.85,17.84,17.85,71187.0,11.9663,11.9663,11.9596,11.9663,71187.0
2018-09-28 13:40:00,17.85,17.86,17.83,17.83,179779.0,11.9663,11.973,11.9529,11.9529,179779.0
2018-09-28 13:50:00,17.83,17.85,17.81,17.83,273134.0,11.9529,11.9663,11.9395,11.9529,273134.0
2018-09-28 14:00:00,17.82,17.83,17.75,17.76,420489.0,11.9462,11.9529,11.8992,11.9059,420489.0
2018-09-28 14:10:00,17.77,17.78,17.75,17.77,228261.0,11.9126,11.9194,11.8992,11.9126,228261.0
2018-09-28 14:20:00,17.77,17.78,17.75,17.77,165199.0,11.9126,11.9194,11.8992,11.9126,165199.0
2018-09-28 14:30:00,17.77,17.79,17.76,17.77,94760.0,11.9126,11.9261,11.9059,11.9126,94760.0
2018-09-28 14:40:00,17.77,17.77,17.72,17.72,219484.0,11.9126,11.9126,11.8791,11.8791,219484.0
2018-09-28 14:50:00,17.72,17.74,17.71,17.74,210390.0,11.8791,11.8925,11.8724,11.8925,210390.0
2018-09-28 15:00:00,17.74,17.76,17.74,17.76,158476.0,11.8925,11.9059,11.8925,11.9059,158476.0
2018-09-28 15:10:00,17.76,17.77,17.75,17.76,150045.0,11.9059,11.9126,11.8992,11.9059,150045.0
2018-09-28 15:20:00,17.77,17.79,17.75,17.79,334060.0,11.9126,11.9261,11.8992,11.9261,334060.0
2018-09-28 15:30:00,17.78,17.82,17.78,17.8,591498.0,11.9194,11.9462,11.9194,11.9328,591498.0
2018-09-28 15:40:00,17.8,17.81,17.77,17.79,595872.0,11.9328,11.9395,11.9126,11.9261,595872.0
2018-09-28 15:50:00,17.78,17.78,17.72,17.73,1359991.0,11.9194,11.9194,11.8791,11.8858,1359991.0
2018-10-01 09:30:00,17.76,17.8,17.71,17.77,1125461.0,11.9059,11.9328,11.8724,11.9126,1125461.0
2018-10-01 09:40:00,17.77,17.86,17.76,17.82,311079.0,11.9126,11.973,11.9059,11.9462,311079.0
2018-10-01 09:50:00,17.82,17.84,17.75,17.82,383888.0,11.9462,11.9596,11.8992,11.9462,383888.0
2018-10-01 10:00:00,17.82,17.85,17.8,17.82,235049.0,11.9462,11.9663,11.9328,11.9462,235049.0
2018-10-01 10:10:00,17.82,17.83,17.77,17.77,239009.0,11.9462,11.9529,11.9126,11.9126,239009.0
2018-10-01 10:20:00,17.77,17.82,17.75,17.79,213008.0,11.9126,11.9462,11.8992,11.9261,213008.0
2018-10-01 10:30:00,17.79,17.83,17.77,17.79,178881.0,11.9261,11.9529,11.9126,11.9261,178881.0
2018-10-01 10:40:00,17.79,17.8,17.76,17.78,162834.0,11.9261,11.9328,11.9059,11.9194,162834.0
2018-10-01 10:50:00,17.79,17.8,17.75,17.79,247962.0,11.9261,11.9328,11.8992,11.9261,247962.0
2018-10-01 11:00:00,17.78,17.83,17.78,17.81,153848.0,11.9194,11.9529,11.9194,11.9395,153848.0
2018-10-01 11:10:00,17.82,17.86,17.81,17.86,129209.0,11.9462,11.973,11.9395,11.973,129209.0
2018-10-01 11:20:00,17.86,17.9,17.85,17.89,116578.0,11.973,11.9998,11.9663,11.9931,116578.0
2018-10-01 11:30:00,17.89,17.92,17.87,17.91,166046.0,11.9931,12.0132,11.9797,12.0065,166046.0
2018-10-01 11:40:00,17.91,17.95,17.9,17.94,134773.0,12.0065,12.0333,11.9998,12.0266,134773.0
2018-10-01 11:50:00,17.95,17.97,17.93,17.95,167678.0,12.0333,12.0467,12.0199,12.0333,167678.0
2018-10-01 12:00:00,17.95,17.99,17.94,17.97,188620.0,12.0333,12.0601,12.0266,12.0467,188620.0
2018-10-01 12:10:00,17.96,18.02,17.96,18.01,198846.0,12.04,12.0802,12.04,12.0735,198846.0
2018-10-01 12:20:00,18.01,18.02,17.98,18.01,120801.0,12.0735,12.0802,12.0534,12.0735,120801.0
2018-10-01 12:30:00,18.01,18.03,17.99,18.01,228919.0,12.0735,12.0869,12.0601,12.0735,228919.0
2018-10-01 12:40:00,18.01,18.04,18.0,18.03,183083.0,12.0735,12.0937,12.0668,12.0869,183083.0
2018-10-01 12:50:00,18.03,18.06,18.03,18.04,254503.0,12.0869,12.1071,12.0869,12.0937,254503.0
2018-10-01 13:00:00,18.03,18.06,18.02,18.05,135685.0,12.0869,12.1071,12.0802,12.1004,135685.0
2018-10-01 13:10:00,18.06,18.06,18.04,18.05,114041.0,12.1071,12.1071,12.0937,12.1004,114041.0
2018-10-01 13:20:00,18.05,18.06,18.04,18.05,97369.0,12.1004,12.1071,12.0937,12.1004,97369.0
2018-10-01 13:30:00,18.06,18.11,18.05,18.1,632065.0,12.1071,12.1406,12.1004,12.1339,632065.0
2018-10-01 13:40:00,18.1,18.12,18.09,18.12,251829.0,12.1339,12.1473,12.1272,12.1473,251829.0
2018-10-01 13:50:00,18.12,18.12,18.08,18.11,187983.0,12.1473,12.1473,12.1205,12.1406,187983.0
2018-10-01 14:00:00,18.11,18.11,18.09,18.09,165427.0,12.1406,12.1406,12.1272,12.1272,165427.0
2018-10-01 14:10:00,18.1,18.11,18.08,18.09,154009.0,12.1339,12.1406,12.1205,12.1272,154009.0
2018-10-01 14:20:00,18.08,18.1,18.08,18.09,347875.0,12.1205,12.1339,12.1205,12.1272,347875.0
2018-10-01 14:30:00,18.09,18.11,18.09,18.1,261572.0,12.1272,12.1406,12.1272,12.1339,261572.0
2018-10-01 14:40:00,18.1,18.14,18.09,18.14,217297.0,12.1339,12.1607,12.1272,12.1607,217297.0
2018-10-01 14:50:00,18.14,18.18,18.13,18.18,230257.0,12.1607,12.1875,12.154,12.1875,230257.0
2018-10-01 15:00:00,18.18,18.19,18.16,18.19,132909.0,12.1875,12.1942,12.1741,12.1942,132909.0
2018-10-01 15:10:00,18.19,18.19,18.15,18.17,415450.0,12.1942,12.1942,12.1674,12.1808,415450.0
2018-10-01 15:20:00,18.16,18.17,18.12,18.15,357410.0,12.1741,12.1808,12.1473,12.1674,357410.0
2018-10-01 15:30:00,18.15,18.15,18.12,18.13,410425.0,12.1674,12.1674,12.1473,12.154,410425.0
2018-10-01 15:40:00,18.13,18.18,18.12,18.14,591462.0,12.154,12.1875,12.1473,12.1607,591462.0
2018-10-01 15:50:00,18.14,18.19,18.12,18.16,1344756.0,12.1607,12.1942,12.1473,12.1741,1344756.0
2018-10-02 09:30:00,18.14,18.28,18.14,18.23,370182.0,12.1607,12.2545,12.1607,12.221,370182.0
2018-10-02 09:40:00,18.22,18.26,18.18,18.18,368652.0,12.2143,12.2411,12.1875,12.1875,368652.0
2018-10-02 09:50:00,18.18,18.19,18.07,18.09,408492.0,12.1875,12.1942,12.1138,12.1272,408492.0
2018-10-02 10:00:00,18.1,18.11,18.04,18.09,248398.0,12.1339,12.1406,12.0937,12.1272,248398.0
2018-10-02 10:10:00,18.09,18.09,18.02,18.04,155568.0,12.1272,12.1272,12.0802,12.0937,155568.0
2018-10-02 10:20:00,18.04,18.05,18.01,18.02,197545.0,12.0937,12.1004,12.0735,12.0802,197545.0
2018-10-02 10:30:00,18.02,18.05,17.97,17.98,185131.0,12.0802,12.1004,12.0467,12.0534,185131.0
2018-10-02 10:40:00,17.98,18.05,17.98,18.05,199903.0,12.0534,12.1004,12.0534,12.1004,199903.0
2018-10-02 10:50:00,18.04,18.07,18.03,18.05,167658.0,12.0937,12.1138,12.0869,12.1004,167658.0
2018-10-02 11:00:00,18.05,18.07,18.04,18.07,137267.0,12.1004,12.1138,12.0937,12.1138,137267.0
2018-10-02 11:10:00,18.07,18.07,18.02,18.03,151449.0,12.1138,12.1138,12.0802,12.0869,151449.0
2018-10-02 11:20:00,18.03,18.04,17.97,17.98,252929.0,12.0869,12.0937,12.0467,12.0534,252929.0
2018-10-02 11:30:00,17.98,18.01,17.96,18.01,353621.0,12.0534,12.0735,12.04,12.0735,353621.0
2018-10-02 11:40:00,18.01,18.08,18.0,18.08,184297.0,12.0735,12.1205,12.0668,12.1205,184297.0
2018-10-02 11:50:00,18.07,18.1,18.06,18.08,144824.0,12.1138,12.1339,12.1071,12.1205,144824.0
2018-10-02 12:00:00,18.08,18.09,18.07,18.09,138131.0,12.1205,12.1272,12.1138,12.1272,138131.0
2018-10-02 12:10:00,18.09,18.12,18.06,18.09,431766.0,12.1272,12.1473,12.1071,12.1272,431766.0
2018-10-02 12:20:00,18.09,18.16,18.08,18.13,385532.0,12.1272,12.1741,12.1205,12.154,385532.0
2018-10-02 12:30:00,18.13,18.16,18.13,18.16,133973.0,12.154,12.1741,12.154,12.1741,133973.0
2018-10-02 12:40:00,18.16,18.16,18.1,18.12,137885.0,12.1741,12.1741,12.1339,12.1473,137885.0
2018-10-02 12:50:00,18.11,18.12,18.1,18.12,131142.0,12.1406,12.1473,12.1339,12.1473,131142.0
2018-10-02 13:00:00,18.12,18.14,18.11,18.13,102786.0,12.1473,12.1607,12.1406,12.154,102786.0
2018-10-02 13:10:00,18.13,18.15,18.12,18.13,111503.0,12.154,12.1674,12.1473,12.154,111503.0
2018-10-02 13:20:00,18.13,18.14,18.13,18.14,25029.0,12.154,12.1607,12.154,12.1607,25029.0
2018-10-02 13:30:00,18.14,18.14,18.13,18.14,66209.0,12.1607,12.1607,12.154,12.1607,66209.0
2018-10-02 13:40:00,18.14,18.14,18.13,18.13,29271.0,12.1607,12.1607,12.154,12.154,29271.0
2018-10-02 13:50:00,18.14,18.14,18.13,18.14,55803.0,12.1607,12.1607,12.154,12.1607,55803.0
2018-10-02 14:00:00,18.14,18.17,18.13,18.17,195557.0,12.1607,12.1808,12.154,12.1808,195557.0
2018-10-02 14:10:00,18.17,18.18,18.16,18.18,71127.0,12.1808,12.1875,12.1741,12.1875,71127.0
2018-10-02 14:20:00,18.18,18.19,18.16,18.18,298365.0,12.1875,12.1942,12.1741,12.1875,298365.0
2018-10-02 14:30:00,18.18,18.18,18.15,18.16,103023.0,12.1875,12.1875,12.1674,12.1741,103023.0
2018-10-02 14:40:00,18.16,18.18,18.15,18.15,135268.0,12.1741,12.1875,12.1674,12.1674,135268.0
2018-10-02 14:50:00,18.15,18.16,18.1,18.12,182712.0,12.1674,12.1741,12.1339,12.1473,182712.0
2018-10-02 15:00:00,18.12,18.12,18.06,18.07,339104.0,12.1473,12.1473,12.1071,12.1138,339104.0
2018-10-02 15:10:00,18.07,18.09,18.06,18.08,98516.0,12.1138,12.1272,12.1071,12.1205,98516.0
2018-10-02 15:20:00,18.09,18.11,18.08,18.11,140542.0,12.1272,12.1406,12.1205,12.1406,140542.0
2018-10-02 15:30:00,18.11,18.13,18.09,18.09,296244.0,12.1406,12.154,12.1272,12.1272,296244.0
2018-10-02 15:40:00,18.09,18.11,18.09,18.11,281399.0,12.1272,12.1406,12.1272,12.1406,281399.0
2018-10-02 15:50:00,18.11,18.11,18.08,18.08,1005044.0,12.1406,12.1406,12.1205,12.1205,1005044.0
2018-10-03 09:30:00,18.11,18.14,18.07,18.13,253291.0,12.1406,12.1607,12.1138,12.154,253291.0
2018-10-03 09:40:00,18.13,18.2,18.13,18.18,87991.0,12.154,12.2009,12.154,12.1875,87991.0
2018-10-03 09:50:00,18.18,18.19,18.12,18.18,192046.0,12.1875,12.1942,12.1473,12.1875,192046.0
2018-10-03 10:00:00,18.19,18.21,18.16,18.16,155808.0,12.1942,12.2076,12.1741,12.1741,155808.0
2018-10-03 10:10:00,18.16,18.19,18.16,18.16,186192.0,12.1741,12.1942,12.1741,12.1741,186192.0
2018-10-03 10:20:00,18.16,18.2,18.15,18.16,232513.0,12.1741,12.2009,12.1674,12.1741,232513.0
2018-10-03 10:30:00,18.16,18.22,18.09,18.2,288877.0,12.1741,12.2143,12.1272,12.2009,288877.0
2018-10-03 10:40:00,18.19,18.27,18.19,18.25,341983.0,12.1942,12.2478,12.1942,12.2344,341983.0
2018-10-03 10:50:00,18.26,18.29,18.23,18.28,444093.0,12.2411,12.2612,12.221,12.2545,444093.0
2018-10-03 11:00:00,18.28,18.32,18.26,18.32,572359.0,12.2545,12.2814,12.2411,12.2814,572359.0
2018-10-03 11:10:00,18.32,18.37,18.32,18.37,348300.0,12.2814,12.3149,12.2814,12.3149,348300.0
2018-10-03 11:20:00,18.37,18.37,18.31,18.32,458294.0,12.3149,12.3149,12.2747,12.2814,458294.0
2018-10-03 11:30:00,18.32,18.34,18.31,18.32,200881.0,12.2814,12.2948,12.2747,12.2814,200881.0
2018-10-03 11:40:00,18.33,18.35,18.32,18.35,137781.0,12.2881,12.3015,12.2814,12.3015,137781.0
2018-10-03 11:50:00,18.35,18.36,18.34,18.36,187580.0,12.3015,12.3082,12.2948,12.3082,187580.0
2018-10-03 12:00:00,18.36,18.36,18.32,18.32,93966.0,12.3082,12.3082,12.2814,12.2814,93966.0
2018-10-03 12:10:00,18.32,18.34,18.32,18.33,101298.0,12.2814,12.2948,12.2814,12.2881,101298.0
2018-10-03 12:20:00,18.32,18.34,18.31,18.34,109259.0,12.2814,12.2948,12.2747,12.2948,109259.0
2018-10-03 12:30:00,18.34,18.35,18.33,18.34,133286.0,12.2948,12.3015,12.2881,12.2948,133286.0
2018-10-03 12:40:00,18.34,18.35,18.31,18.33,106413.0,12.2948,12.3015,12.2747,12.2881,106413.0
2018-10-03 12:50:00,18.32,18.35,18.31,18.33,101681.0,12.2814,12.3015,12.2747,12.2881,101681.0
2018-10-03 13:00:00,18.32,18.33,18.3,18.32,184592.0,12.2814,12.2881,12.268,12.2814,184592.0
2018-10-03 13:10:00,18.32,18.33,18.31,18.32,93705.0,12.2814,12.2881,12.2747,12.2814,93705.0
2018-10-03 13:20:00,18.33,18.34,18.32,18.34,119521.0,12.2881,12.2948,12.2814,12.2948,119521.0
2018-10-03 13:30:00,18.34,18.36,18.33,18.36,135826.0,12.2948,12.3082,12.2881,12.3082,135826.0
2018-10-03 13:40:00,18.35,18.36,18.35,18.35,50840.0,12.3015,12.3082,12.3015,12.3015,50840.0
2018-10-03 13:50:00,18.35,18.38,18.35,18.37,80559.0,12.3015,12.3216,12.3015,12.3149,80559.0
2018-10-03 14:00:00,18.36,18.37,18.35,18.36,81132.0,12.3082,12.3149,12.3015,12.3082,81132.0
2018-10-03 14:10:00,18.36,18.37,18.35,18.35,128153.0,12.3082,12.3149,12.3015,12.3015,128153.0
2018-10-03 14:20:00,18.35,18.35,18.31,18.32,181759.0,12.3015,12.3015,12.2747,12.2814,181759.0
2018-10-03 14:30:00,18.32,18.33,18.24,18.25,208852.0,12.2814,12.2881,12.2277,12.2344,208852.0
2018-10-03 14:40:00,18.24,18.26,18.23,18.23,262636.0,12.2277,12.2411,12.221,12.221,262636.0
2018-10-03 14:50:00,18.23,18.23,18.19,18.21,221945.0,12.221,12.221,12.1942,12.2076,221945.0
2018-10-03 15:00:00,18.21,18.24,18.21,18.23,180017.0,12.2076,12.2277,12.2076,12.221,180017.0
2018-10-03 15:10:00,18.22,18.25,18.22,18.23,145649.0,12.2143,12.2344,12.2143,12.221,145649.0
2018-10-03 15:20:00,18.23,18.24,18.21,18.21,152205.0,12.221,12.2277,12.2076,12.2076,152205.0
2018-10-03 15:30:00,18.21,18.24,18.2,18.2,181451.0,12.2076,12.2277,12.2009,12.2009,181451.0
2018-10-03 15:40:00,18.21,18.25,18.2,18.23,211890.0,12.2076,12.2344,12.2009,12.221,211890.0
2018-10-03 15:50:00,18.23,18.24,18.22,18.23,628794.0,12.221,12.2277,12.2143,12.221,628794.0
2018-10-04 09:30:00,18.25,18.26,18.19,18.26,300264.0,12.2344,12.2411,12.1942,12.2411,300264.0
2018-10-04 09:40:00,18.25,18.27,18.24,18.26,111094.0,12.2344,12.2478,12.2277,12.2411,111094.0
2018-10-04 09:50:00,18.26,18.27,18.23,18.23,74607.0,12.2411,12.2478,12.221,12.221,74607.0
2018-10-04 10:00:00,18.23,18.23,18.19,18.23,230226.0,12.221,12.221,12.1942,12.221,230226.0
2018-10-04 10:10:00,18.23,18.28,18.22,18.26,166381.0,12.221,12.2545,12.2143,12.2411,166381.0
2018-10-04 10:20:00,18.26,18.32,18.22,18.3,157348.0,12.2411,12.2814,12.2143,12.268,157348.0
2018-10-04 10:30:00,18.3,18.36,18.29,18.33,234248.0,12.268,12.3082,12.2612,12.2881,234248.0
2018-10-04 10:40:00,18.33,18.35,18.3,18.3,235462.0,12.2881,12.3015,12.268,12.268,235462.0
2018-10-04 10:50:00,18.31,18.33,18.28,18.3,167033.0,12.2747,12.2881,12.2545,12.268,167033.0
2018-10-04 11:00:00,18.29,18.32,18.28,18.29,160107.0,12.2612,12.2814,12.2545,12.2612,160107.0
2018-10-04 11:10:00,18.29,18.32,18.28,18.3,83895.0,12.2612,12.2814,12.2545,12.268,83895.0
2018-10-04 11:20:00,18.3,18.3,18.22,18.23,328319.0,12.268,12.268,12.2143,12.221,328319.0
2018-10-04 11:30:00,18.24,18.26,18.18,18.18,94880.0,12.2277,12.2411,12.1875,12.1875,94880.0
2018-10-04 11:40:00,18.19,18.2,18.17,18.18,140711.0,12.1942,12.2009,12.1808,12.1875,140711.0
2018-10-04 11:50:00,18.19,18.2,18.16,18.19,197929.0,12.1942,12.2009,12.1741,12.1942,197929.0
2018-10-04 12:00:00,18.19,18.21,18.17,18.2,166317.0,12.1942,12.2076,12.1808,12.2009,166317.0
2018-10-04 12:10:00,18.2,18.2,18.13,18.13,115421.0,12.2009,12.2009,12.154,12.154,115421.0
2018-10-04 12:20:00,18.14,18.14,18.1,18.12,87663.0,12.1607,12.1607,12.1339,12.1473,87663.0
2018-10-04 12:30:00,18.12,18.17,18.11,18.13,243901.0,12.1473,12.1808,12.1406,12.154,243901.0
2018-10-04 12:40:00,18.13,18.17,18.12,18.16,139767.0,12.154,12.1808,12.1473,12.1741,139767.0
2018-10-04 12:50:00,18.15,18.17,18.15,18.15,66320.0,12.1674,12.1808,12.1674,12.1674,66320.0
2018-10-04 13:00:00,18.15,18.16,18.12,18.15,179236.0,12.1674,12.1741,12.1473,12.1674,179236.0
2018-10-04 13:10:00,18.15,18.15,18.11,18.13,83838.0,12.1674,12.1674,12.1406,12.154,83838.0
2018-10-04 13:20:00,18.13,18.17,18.12,18.16,143494.0,12.154,12.1808,12.1473,12.1741,143494.0
2018-10-04 13:30:00,18.16,18.17,18.08,18.1,610732.0,12.1741,12.1808,12.1205,12.1339,610732.0
2018-10-04 13:40:00,18.11,18.15,18.1,18.14,328369.0,12.1406,12.1674,12.1339,12.1607,328369.0
2018-10-04 13:50:00,18.14,18.16,18.12,18.14,135395.0,12.1607,12.1741,12.1473,12.1607,135395.0
2018-10-04 14:00:00,18.14,18.16,18.1,18.13,243208.0,12.1607,12.1741,12.1339,12.154,243208.0
2018-10-04 14:10:00,18.12,18.15,18.11,18.11,188899.0,12.1473,12.1674,12.1406,12.1406,188899.0
2018-10-04 14:20:00,18.11,18.13,18.09,18.11,187442.0,12.1406,12.154,12.1272,12.1406,187442.0
2018-10-04 14:30:00,18.11,18.18,18.1,18.17,205875.0,12.1406,12.1875,12.1339,12.1808,205875.0
2018-10-04 14:40:00,18.18,18.18,18.14,18.16,201223.0,12.1875,12.1875,12.1607,12.1741,201223.0
2018-10-04 14:50:00,18.16,18.22,18.16,18.21,138404.0,12.1741,12.2143,12.1741,12.2076,138404.0
2018-10-04 15:00:00,18.21,18.22,18.19,18.2,86395.0,12.2076,12.2143,12.1942,12.2009,86395.0
2018-10-04 15:10:00,18.2,18.24,18.2,18.24,109182.0,12.2009,12.2277,12.2009,12.2277,109182.0
2018-10-04 15:20:00,18.23,18.24,18.19,18.21,187150.0,12.221,12.2277,12.1942,12.2076,187150.0
2018-10-04 15:30:00,18.21,18.25,18.18,18.24,402708.0,12.2076,12.2344,12.1875,12.2277,402708.0
2018-10-04 15:40:00,18.24,18.27,18.22,18.27,316015.0,12.2277,12.2478,12.2143,12.2478,316015.0
2018-10-04 15:50:00,18.27,18.28,18.26,18.27,821393.0,12.2478,12.2545,12.2411,12.2478,821393.0
2018-10-05 09:30:00,18.26,18.32,18.22,18.29,286114.0,12.2411,12.2814,12.2143,12.2612,286114.0
2018-10-05 09:40:00,18.29,18.3,18.22,18.23,154930.0,12.2612,12.268,12.2143,12.221,154930.0
2018-10-05 09:50:00,18.23,18.29,18.21,18.26,160449.0,12.221,12.2612,12.2076,12.2411,160449.0
2018-10-05 10:00:00,18.27,18.29,18.26,18.26,416085.0,12.2478,12.2612,12.2411,12.2411,416085.0
2018-10-05 10:10:00,18.27,18.27,18.22,18.27,320251.0,12.2478,12.2478,12.2143,12.2478,320251.0
2018-10-05 10:20:00,18.27,18.28,18.21,18.21,266908.0,12.2478,12.2545,12.2076,12.2076,266908.0
2018-10-05 10:30:00,18.21,18.23,18.17,18.21,224416.0,12.2076,12.221,12.1808,12.2076,224416.0
2018-10-05 10:40:00,18.21,18.23,18.14,18.14,308141.0,12.2076,12.221,12.1607,12.1607,308141.0
2018-10-05 10:50:00,18.14,18.2,18.13,18.16,310995.0,12.1607,12.2009,12.154,12.1741,310995.0
2018-10-05 11:00:00,18.16,18.17,18.12,18.13,200117.0,12.1741,12.1808,12.1473,12.154,200117.0
2018-10-05 11:10:00,18.13,18.16,18.13,18.15,171825.0,12.154,12.1741,12.154,12.1674,171825.0
2018-10-05 11:20:00,18.15,18.22,18.13,18.21,494969.0,12.1674,12.2143,12.154,12.2076,494969.0
2018-10-05 11:30:00,18.21,18.21,18.15,18.16,160448.0,12.2076,12.2076,12.1674,12.1741,160448.0
2018-10-05 11:40:00,18.16,18.17,18.1,18.11,177925.0,12.1741,12.1808,12.1339,12.1406,177925.0
2018-10-05 11:50:00,18.11,18.13,18.0,18.02,328886.0,12.1406,12.154,12.0668,12.0802,328886.0
2018-10-05 12:00:00,18.02,18.06,18.01,18.05,274441.0,12.0802,12.1071,12.0735,12.1004,274441.0
2018-10-05 12:10:00,18.05,18.07,18.02,18.04,205587.0,12.1004,12.1138,12.0802,12.0937,205587.0
2018-10-05 12:20:00,18.04,18.07,18.03,18.03,188290.0,12.0937,12.1138,12.0869,12.0869,188290.0
2018-10-05 12:30:00,18.03,18.07,18.01,18.05,236536.0,12.0869,12.1138,12.0735,12.1004,236536.0
2018-10-05 12:40:00,18.05,18.06,18.01,18.03,159863.0,12.1004,12.1071,12.0735,12.0869,159863.0
2018-10-05 12:50:00,18.03,18.09,18.03,18.05,136010.0,12.0869,12.1272,12.0869,12.1004,136010.0
2018-10-05 13:00:00,18.04,18.07,18.03,18.05,197382.0,12.0937,12.1138,12.0869,12.1004,197382.0
2018-10-05 13:10:00,18.05,18.06,18.01,18.01,177052.0,12.1004,12.1071,12.0735,12.0735,177052.0
2018-10-05 13:20:00,18.01,18.02,17.96,17.98,202627.0,12.0735,12.0802,12.04,12.0534,202627.0
2018-10-05 13:30:00,17.98,18.01,17.96,17.99,192876.0,12.0534,12.0735,12.04,12.0601,192876.0
2018-10-05 13:40:00,17.99,18.04,17.98,18.01,164958.0,12.0601,12.0937,12.0534,12.0735,164958.0
2018-10-05 13:50:00,18.01,18.05,18.01,18.01,158480.0,12.0735,12.1004,12.0735,12.0735,158480.0
2018-10-05 14:00:00,18.01,18.02,17.99,18.01,158562.0,12.0735,12.0802,12.0601,12.0735,158562.0
2018-10-05 14:10:00,18.01,18.04,17.99,18.04,147551.0,12.0735,12.0937,12.0601,12.0937,147551.0
2018-10-05 14:20:00,18.04,18.04,18.0,18.0,144355.0,12.0937,12.0937,12.0668,12.0668,144355.0
2018-10-05 14:30:00,18.0,18.04,18.0,18.03,163995.0,12.0668,12.0937,12.0668,12.0869,163995.0
2018-10-05 14:40:00,18.03,18.04,18.01,18.03,162057.0,12.0869,12.0937,12.0735,12.0869,162057.0
2018-10-05 14:50:00,18.03,18.07,18.03,18.06,153539.0,12.0869,12.1138,12.0869,12.1071,153539.0
2018-10-05 15:00:00,18.06,18.07,18.03,18.04,215739.0,12.1071,12.1138,12.0869,12.0937,215739.0
2018-10-05 15:10:00,18.03,18.04,18.02,18.03,271650.0,12.0869,12.0937,12.0802,12.0869,271650.0
2018-10-05 15:20:00,18.03,18.07,18.03,18.05,183083.0,12.0869,12.1138,12.0869,12.1004,183083.0
2018-10-05 15:30:00,18.06,18.08,18.01,18.04,386051.0,12.1071,12.1205,12.0735,12.0937,386051.0
2018-10-05 15:40:00,18.04,18.1,18.02,18.1,319093.0,12.0937,12.1339,12.0802,12.1339,319093.0
2018-10-05 15:50:00,18.1,18.1,17.93,18.05,2205181.0,12.1339,12.1339,12.0199,12.1004,2205181.0
2018-10-08 09:30:00,17.96,18.02,17.94,18.01,337681.0,12.04,12.0802,12.0266,12.0735,337681.0
2018-10-08 09:40:00,18.01,18.07,18.0,18.07,169814.0,12.0735,12.1138,12.0668,12.1138,169814.0
2018-10-08 09:50:00,18.07,18.13,18.06,18.13,238357.0,12.1138,12.154,12.1071,12.154,238357.0
2018-10-08 10:00:00,18.13,18.18,18.11,18.15,380119.0,12.154,12.1875,12.1406,12.1674,380119.0
2018-10-08 10:10:00,18.16,18.2,18.14,18.15,361631.0,12.1741,12.2009,12.1607,12.1674,361631.0
2018-10-08 10:20:00,18.15,18.15,18.09,18.1,141959.0,12.1674,12.1674,12.1272,12.1339,141959.0
2018-10-08 10:30:00,18.11,18.15,18.1,18.14,178377.0,12.1406,12.1674,12.1339,12.1607,178377.0
2018-10-08 10:40:00,18.14,18.16,18.11,18.11,206128.0,12.1607,12.1741,12.1406,12.1406,206128.0
2018-10-08 10:50:00,18.12,18.14,18.08,18.11,349234.0,12.1473,12.1607,12.1205,12.1406,349234.0
2018-10-08 11:00:00,18.1,18.11,18.07,18.09,105173.0,12.1339,12.1406,12.1138,12.1272,105173.0
2018-10-08 11:10:00,18.1,18.1,18.05,18.08,314057.0,12.1339,12.1339,12.1004,12.1205,314057.0
2018-10-08 11:20:00,18.08,18.11,18.05,18.11,249764.0,12.1205,12.1406,12.1004,12.1406,249764.0
2018-10-08 11:30:00,18.11,18.14,18.09,18.13,149524.0,12.1406,12.1607,12.1272,12.154,149524.0
2018-10-08 11:40:00,18.12,18.13,18.06,18.08,150923.0,12.1473,12.154,12.1071,12.1205,150923.0
2018-10-08 11:50:00,18.08,18.08,18.03,18.06,119336.0,12.1205,12.1205,12.0869,12.1071,119336.0
2018-10-08 12:00:00,18.05,18.1,18.04,18.07,434383.0,12.1004,12.1339,12.0937,12.1138,434383.0
2018-10-08 12:10:00,18.07,18.1,18.05,18.09,210215.0,12.1138,12.1339,12.1004,12.1272,210215.0
2018-10-08 12:20:00,18.09,18.12,18.08,18.12,128630.0,12.1272,12.1473,12.1205,12.1473,128630.0
2018-10-08 12:30:00,18.12,18.12,18.07,18.09,294723.0,12.1473,12.1473,12.1138,12.1272,294723.0
2018-10-08 12:40:00,18.09,18.12,18.08,18.11,69624.0,12.1272,12.1473,12.1205,12.1406,69624.0
2018-10-08 12:50:00,18.11,18.11,18.09,18.1,64748.0,12.1406,12.1406,12.1272,12.1339,64748.0
2018-10-08 13:00:00,18.1,18.16,18.09,18.15,132480.0,12.1339,12.1741,12.1272,12.1674,132480.0
2018-10-08 13:10:00,18.15,18.15,18.14,18.14,61967.0,12.1674,12.1674,12.1607,12.1607,61967.0
2018-10-08 13:20:00,18.15,18.18,18.14,18.18,117252.0,12.1674,12.1875,12.1607,12.1875,117252.0
2018-10-08 13:30:00,18.18,18.23,18.17,18.21,188316.0,12.1875,12.221,12.1808,12.2076,188316.0
2018-10-08 13:40:00,18.21,18.23,18.2,18.23,179760.0,12.2076,12.221,12.2009,12.221,179760.0
2018-10-08 13:50:00,18.23,18.23,18.2,18.21,109775.0,12.221,12.221,12.2009,12.2076,109775.0
2018-10-08 14:00:00,18.21,18.23,18.18,18.23,236055.0,12.2076,12.221,12.1875,12.221,236055.0
2018-10-08 14:10:00,18.22,18.22,18.19,18.19,92964.0,12.2143,12.2143,12.1942,12.1942,92964.0
2018-10-08 14:20:00,18.2,18.2,18.17,18.19,284698.0,12.2009,12.2009,12.1808,12.1942,284698.0
2018-10-08 14:30:00,18.19,18.2,18.18,18.19,130127.0,12.1942,12.2009,12.1875,12.1942,130127.0
2018-10-08 14:40:00,18.19,18.2,18.18,18.18,127603.0,12.1942,12.2009,12.1875,12.1875,127603.0
2018-10-08 14:50:00,18.18,18.19,18.17,18.18,121148.0,12.1875,12.1942,12.1808,12.1875,121148.0
2018-10-08 15:00:00,18.19,18.2,18.18,18.19,136999.0,12.1942,12.2009,12.1875,12.1942,136999.0
2018-10-08 15:10:00,18.19,18.21,18.18,18.21,153356.0,12.1942,12.2076,12.1875,12.2076,153356.0
2018-10-08 15:20:00,18.21,18.23,18.2,18.23,132956.0,12.2076,12.221,12.2009,12.221,132956.0
2018-10-08 15:30:00,18.23,18.23,18.22,18.23,278751.0,12.221,12.221,12.2143,12.221,278751.0
2018-10-08 15:40:00,18.22,18.24,18.22,18.23,228034.0,12.2143,12.2277,12.2143,12.221,228034.0
2018-10-08 15:50:00,18.23,18.24,18.21,18.22,881475.0,12.221,12.2277,12.2076,12.2143,881475.0
2018-10-09 09:30:00,18.37,18.37,18.23,18.25,574696.0,12.3149,12.3149,12.221,12.2344,574696.0
2018-10-09 09:40:00,18.24,18.32,18.23,18.32,387776.0,12.2277,12.2814,12.221,12.2814,387776.0
2018-10-09 09:50:00,18.31,18.43,18.29,18.39,527470.0,12.2747,12.3551,12.2612,12.3283,527470.0
2018-10-09 10:00:00,18.39,18.42,18.36,18.39,235633.0,12.3283,12.3484,12.3082,12.3283,235633.0
2018-10-09 10:10:00,18.39,18.4,18.37,18.4,150215.0,12.3283,12.335,12.3149,12.335,150215.0
2018-10-09 10:20:00,18.4,18.48,18.38,18.46,452184.0,12.335,12.3886,12.3216,12.3752,452184.0
2018-10-09 10:30:00,18.46,18.58,18.45,18.51,992555.0,12.3752,12.4557,12.3685,12.4087,992555.0
2018-10-09 10:40:00,18.51,18.59,18.5,18.55,566322.0,12.4087,12.4624,12.402,12.4355,566322.0
2018-10-09 10:50:00,18.56,18.57,18.52,18.52,165082.0,12.4422,12.449,12.4154,12.4154,165082.0
2018-10-09 11:00:00,18.52,18.52,18.43,18.44,366530.0,12.4154,12.4154,12.3551,12.3618,366530.0
2018-10-09 11:10:00,18.44,18.5,18.43,18.5,307087.0,12.3618,12.402,12.3551,12.402,307087.0
2018-10-09 11:20:00,18.5,18.52,18.46,18.48,264190.0,12.402,12.4154,12.3752,12.3886,264190.0
2018-10-09 11:30:00,18.47,18.48,18.43,18.43,215481.0,12.3819,12.3886,12.3551,12.3551,215481.0
2018-10-09 11:40:00,18.44,18.45,18.39,18.39,240542.0,12.3618,12.3685,12.3283,12.3283,240542.0
2018-10-09 11:50:00,18.39,18.44,18.39,18.44,268386.0,12.3283,12.3618,12.3283,12.3618,268386.0
2018-10-09 12:00:00,18.45,18.48,18.44,18.48,88888.0,12.3685,12.3886,12.3618,12.3886,88888.0
2018-10-09 12:10:00,18.48,18.5,18.45,18.5,182176.0,12.3886,12.402,12.3685,12.402,182176.0
2018-10-09 12:20:00,18.5,18.51,18.48,18.51,135178.0,12.402,12.4087,12.3886,12.4087,135178.0
2018-10-09 12:30:00,18.5,18.52,18.5,18.5,151879.0,12.402,12.4154,12.402,12.402,151879.0
2018-10-09 12:40:00,18.5,18.51,18.46,18.48,188340.0,12.402,12.4087,12.3752,12.3886,188340.0
2018-10-09 12:50:00,18.48,18.5,18.47,18.48,264050.0,12.3886,12.402,12.3819,12.3886,264050.0
2018-10-09 13:00:00,18.48,18.54,18.48,18.54,454931.0,12.3886,12.4288,12.3886,12.4288,454931.0
2018-10-09 13:10:00,18.54,18.56,18.53,18.54,117266.0,12.4288,12.4422,12.4221,12.4288,117266.0
2018-10-09 13:20:00,18.54,18.58,18.54,18.57,208571.0,12.4288,12.4557,12.4288,12.449,208571.0
2018-10-09 13:30:00,18.57,18.57,18.54,18.55,214033.0,12.449,12.449,12.4288,12.4355,214033.0
2018-10-09 13:40:00,18.56,18.59,18.55,18.59,168399.0,12.4422,12.4624,12.4355,12.4624,168399.0
2018-10-09 13:50:00,18.59,18.61,18.57,18.57,334646.0,12.4624,12.4758,12.449,12.449,334646.0
2018-10-09 14:00:00,18.57,18.58,18.54,18.55,178937.0,12.449,12.4557,12.4288,12.4355,178937.0
2018-10-09 14:10:00,18.56,18.6,18.54,18.55,320480.0,12.4422,12.4691,12.4288,12.4355,320480.0
2018-10-09 14:20:00,18.55,18.58,18.55,18.57,164984.0,12.4355,12.4557,12.4355,12.449,164984.0
2018-10-09 14:30:00,18.57,18.58,18.55,18.57,149096.0,12.449,12.4557,12.4355,12.449,149096.0
2018-10-09 14:40:00,18.57,18.58,18.55,18.57,375333.0,12.449,12.4557,12.4355,12.449,375333.0
2018-10-09 14:50:00,18.56,18.6,18.56,18.59,345197.0,12.4422,12.4691,12.4422,12.4624,345197.0
2018-10-09 15:00:00,18.59,18.61,18.57,18.59,234943.0,12.4624,12.4758,12.449,12.4624,234943.0
2018-10-09 15:10:00,18.59,18.6,18.57,18.58,222178.0,12.4624,12.4691,12.449,12.4557,222178.0
2018-10-09 15:20:00,18.58,18.58,18.54,18.55,285529.0,12.4557,12.4557,12.4288,12.4355,285529.0
2018-10-09 15:30:00,18.55,18.56,18.52,18.55,306384.0,12.4355,12.4422,12.4154,12.4355,306384.0
2018-10-09 15:40:00,18.54,18.59,18.53,18.58,464330.0,12.4288,12.4624,12.4221,12.4557,464330.0
2018-10-09 15:50:00,18.59,18.59,18.56,18.57,995997.0,12.4624,12.4624,12.4422,12.449,995997.0
2018-10-10 09:30:00,18.57,18.63,18.54,18.6,1354309.0,12.449,12.4892,12.4288,12.4691,1354309.0
2018-10-10 09:40:00,18.6,18.67,18.52,18.57,450197.0,12.4691,12.516,12.4154,12.449,450197.0
2018-10-10 09:50:00,18.57,18.58,18.5,18.55,662166.0,12.449,12.4557,12.402,12.4355,662166.0
2018-10-10 10:00:00,18.55,18.58,18.49,18.57,606862.0,12.4355,12.4557,12.3953,12.449,606862.0
2018-10-10 10:10:00,18.57,18.58,18.54,18.58,710215.0,12.449,12.4557,12.4288,12.4557,710215.0
2018-10-10 10:20:00,18.58,18.66,18.57,18.64,924822.0,12.4557,12.5093,12.449,12.4959,924822.0
2018-10-10 10:30:00,18.64,18.66,18.62,18.64,1015985.0,12.4959,12.5093,12.4825,12.4959,1015985.0
2018-10-10 10:40:00,18.64,18.64,18.55,18.55,1590295.0,12.4959,12.4959,12.4355,12.4355,1590295.0
2018-10-10 10:50:00,18.56,18.57,18.54,18.55,773379.0,12.4422,12.449,12.4288,12.4355,773379.0
2018-10-10 11:00:00,18.55,18.57,18.47,18.48,1426998.0,12.4355,12.449,12.3819,12.3886,1426998.0
2018-10-10 11:10:00,18.48,18.48,18.4,18.44,1030156.0,12.3886,12.3886,12.335,12.3618,1030156.0
2018-10-10 11:20:00,18.44,18.45,18.39,18.39,1006601.0,12.3618,12.3685,12.3283,12.3283,1006601.0
2018-10-10 11:30:00,18.39,18.39,18.32,18.33,491378.0,12.3283,12.3283,12.2814,12.2881,491378.0
2018-10-10 11:40:00,18.32,18.39,18.31,18.39,475337.0,12.2814,12.3283,12.2747,12.3283,475337.0
2018-10-10 11:50:00,18.39,18.42,18.37,18.37,245424.0,12.3283,12.3484,12.3149,12.3149,245424.0
2018-10-10 12:00:00,18.37,18.38,18.32,18.33,236498.0,12.3149,12.3216,12.2814,12.2881,236498.0
2018-10-10 12:10:00,18.34,18.36,18.31,18.35,333337.0,12.2948,12.3082,12.2747,12.3015,333337.0
2018-10-10 12:20:00,18.35,18.35,18.31,18.32,206803.0,12.3015,12.3015,12.2747,12.2814,206803.0
2018-10-10 12:30:00,18.32,18.33,18.3,18.32,187696.0,12.2814,12.2881,12.268,12.2814,187696.0
2018-10-10 12:40:00,18.32,18.32,18.28,18.3,233334.0,12.2814,12.2814,12.2545,12.268,233334.0
2018-10-10 12:50:00,18.3,18.36,18.3,18.34,138320.0,12.268,12.3082,12.268,12.2948,138320.0
2018-10-10 13:00:00,18.35,18.35,18.29,18.29,113792.0,12.3015,12.3015,12.2612,12.2612,113792.0
2018-10-10 13:10:00,18.29,18.38,18.29,18.37,176226.0,12.2612,12.3216,12.2612,12.3149,176226.0
2018-10-10 13:20:00,18.37,18.39,18.35,18.36,114558.0,12.3149,12.3283,12.3015,12.3082,114558.0
2018-10-10 13:30:00,18.36,18.37,18.33,18.35,128904.0,12.3082,12.3149,12.2881,12.3015,128904.0
2018-10-10 13:40:00,18.35,18.36,18.31,18.35,132510.0,12.3015,12.3082,12.2747,12.3015,132510.0
2018-10-10 13:50:00,18.34,18.35,18.3,18.32,217136.0,12.2948,12.3015,12.268,12.2814,217136.0
2018-10-10 14:00:00,18.31,18.32,18.25,18.26,237191.0,12.2747,12.2814,12.2344,12.2411,237191.0
2018-10-10 14:10:00,18.26,18.29,18.25,18.28,220452.0,12.2411,12.2612,12.2344,12.2545,220452.0
2018-10-10 14:20:00,18.28,18.28,18.21,18.25,263029.0,12.2545,12.2545,12.2076,12.2344,263029.0
2018-10-10 14:30:00,18.25,18.28,18.2,18.21,246067.0,12.2344,12.2545,12.2009,12.2076,246067.0
2018-10-10 14:40:00,18.21,18.21,18.15,18.18,293941.0,12.2076,12.2076,12.1674,12.1875,293941.0
2018-10-10 14:50:00,18.18,18.2,18.16,18.19,190087.0,12.1875,12.2009,12.1741,12.1942,190087.0
2018-10-10 15:00:00,18.2,18.2,18.14,18.15,292847.0,12.2009,12.2009,12.1607,12.1674,292847.0
2018-10-10 15:10:00,18.14,18.15,18.08,18.08,429465.0,12.1607,12.1674,12.1205,12.1205,429465.0
2018-10-10 15:20:00,18.09,18.12,18.03,18.11,730719.0,12.1272,12.1473,12.0869,12.1406,730719.0
2018-10-10 15:30:00,18.11,18.12,18.05,18.09,981839.0,12.1406,12.1473,12.1004,12.1272,981839.0
2018-10-10 15:40:00,18.08,18.09,18.02,18.09,1686461.0,12.1205,12.1272,12.0802,12.1272,1686461.0
2018-10-10 15:50:00,18.09,18.09,17.98,18.01,1633680.0,12.1272,12.1272,12.0534,12.0735,1633680.0
2018-10-11 09:30:00,17.93,17.94,17.51,17.53,1562981.0,12.0199,12.0266,11.7384,11.7518,1562981.0
2018-10-11 09:40:00,17.53,17.61,17.42,17.56,1485287.0,11.7518,11.8054,11.678,11.7719,1485287.0
2018-10-11 09:50:00,17.56,17.77,17.52,17.74,905405.0,11.7719,11.9126,11.7451,11.8925,905405.0
2018-10-11 10:00:00,17.73,17.8,17.72,17.77,582780.0,11.8858,11.9328,11.8791,11.9126,582780.0
2018-10-11 10:10:00,17.77,17.8,17.62,17.62,552291.0,11.9126,11.9328,11.8121,11.8121,552291.0
2018-10-11 10:20:00,17.63,17.63,17.5,17.57,732085.0,11.8188,11.8188,11.7316,11.7786,732085.0
2018-10-11 10:30:00,17.57,17.65,17.55,17.6,543634.0,11.7786,11.8322,11.7652,11.7987,543634.0
2018-10-11 10:40:00,17.6,17.61,17.52,17.55,686091.0,11.7987,11.8054,11.7451,11.7652,686091.0
2018-10-11 10:50:00,17.54,17.57,17.51,17.54,305169.0,11.7585,11.7786,11.7384,11.7585,305169.0
2018-10-11 11:00:00,17.54,17.57,17.45,17.46,914295.0,11.7585,11.7786,11.6981,11.7048,914295.0
2018-10-11 11:10:00,17.45,17.47,17.4,17.44,458529.0,11.6981,11.7115,11.6646,11.6914,458529.0
2018-10-11 11:20:00,17.45,17.48,17.37,17.39,365688.0,11.6981,11.7182,11.6445,11.6579,365688.0
2018-10-11 11:30:00,17.39,17.43,17.37,17.42,308932.0,11.6579,11.6847,11.6445,11.678,308932.0
2018-10-11 11:40:00,17.42,17.51,17.42,17.49,300442.0,11.678,11.7384,11.678,11.7249,300442.0
2018-10-11 11:50:00,17.49,17.56,17.46,17.55,595732.0,11.7249,11.7719,11.7048,11.7652,595732.0
2018-10-11 12:00:00,17.55,17.62,17.54,17.6,521320.0,11.7652,11.8121,11.7585,11.7987,521320.0
2018-10-11 12:10:00,17.61,17.7,17.6,17.69,398649.0,11.8054,11.8657,11.7987,11.859,398649.0
2018-10-11 12:20:00,17.69,17.8,17.68,17.78,608598.0,11.859,11.9328,11.8523,11.9194,608598.0
2018-10-11 12:30:00,17.78,17.79,17.66,17.68,422478.0,11.9194,11.9261,11.8389,11.8523,422478.0
2018-10-11 12:40:00,17.67,17.73,17.65,17.66,328211.0,11.8456,11.8858,11.8322,11.8389,328211.0
2018-10-11 12:50:00,17.66,17.7,17.65,17.67,204871.0,11.8389,11.8657,11.8322,11.8456,204871.0
2018-10-11 13:00:00,17.67,17.67,17.58,17.62,264014.0,11.8456,11.8456,11.7853,11.8121,264014.0
2018-10-11 13:10:00,17.62,17.68,17.59,17.64,311751.0,11.8121,11.8523,11.792,11.8255,311751.0
2018-10-11 13:20:00,17.64,17.66,17.6,17.62,309279.0,11.8255,11.8389,11.7987,11.8121,309279.0
2018-10-11 13:30:00,17.62,17.65,17.61,17.63,160386.0,11.8121,11.8322,11.8054,11.8188,160386.0
2018-10-11 13:40:00,17.64,17.66,17.6,17.61,207685.0,11.8255,11.8389,11.7987,11.8054,207685.0
2018-10-11 13:50:00,17.61,17.67,17.56,17.64,250610.0,11.8054,11.8456,11.7719,11.8255,250610.0
2018-10-11 14:00:00,17.64,17.65,17.57,17.57,267235.0,11.8255,11.8322,11.7786,11.7786,267235.0
2018-10-11 14:10:00,17.58,17.6,17.53,17.58,400326.0,11.7853,11.7987,11.7518,11.7853,400326.0
2018-10-11 14:20:00,17.57,17.6,17.52,17.55,372583.0,11.7786,11.7987,11.7451,11.7652,372583.0
2018-10-11 14:30:00,17.55,17.55,17.49,17.5,592758.0,11.7652,11.7652,11.7249,11.7316,592758.0
2018-10-11 14:40:00,17.5,17.5,17.34,17.44,696465.0,11.7316,11.7316,11.6244,11.6914,696465.0
2018-10-11 14:50:00,17.45,17.54,17.42,17.49,664482.0,11.6981,11.7585,11.678,11.7249,664482.0
2018-10-11 15:00:00,17.5,17.55,17.45,17.49,450323.0,11.7316,11.7652,11.6981,11.7249,450323.0
2018-10-11 15:10:00,17.48,17.61,17.45,17.59,573589.0,11.7182,11.8054,11.6981,11.792,573589.0
2018-10-11 15:20:00,17.59,17.59,17.51,17.54,570453.0,11.792,11.792,11.7384,11.7585,570453.0
2018-10-11 15:30:00,17.54,17.56,17.45,17.54,768785.0,11.7585,11.7719,11.6981,11.7585,768785.0
2018-10-11 15:40:00,17.53,17.54,17.44,17.46,858747.0,11.7518,11.7585,11.6914,11.7048,858747.0
2018-10-11 15:50:00,17.46,17.51,17.41,17.43,1601899.0,11.7048,11.7384,11.6713,11.6847,1601899.0
2018-10-12 09:30:00,17.6,17.71,17.46,17.66,958162.0,11.7987,11.8724,11.7048,11.8389,958162.0
2018-10-12 09:40:00,17.66,17.76,17.66,17.75,384653.0,11.8389,11.9059,11.8389,11.8992,384653.0
2018-10-12 09:50:00,17.76,17.76,17.65,17.68,398587.0,11.9059,11.9059,11.8322,11.8523,398587.0
2018-10-12 10:00:00,17.68,17.69,17.57,17.64,486734.0,11.8523,11.859,11.7786,11.8255,486734.0
2018-10-12 10:10:00,17.64,17.64,17.54,17.55,230656.0,11.8255,11.8255,11.7585,11.7652,230656.0
2018-10-12 10:20:00,17.55,17.57,17.51,17.52,313813.0,11.7652,11.7786,11.7384,11.7451,313813.0
2018-10-12 10:30:00,17.52,17.57,17.5,17.56,191874.0,11.7451,11.7786,11.7316,11.7719,191874.0
2018-10-12 10:40:00,17.56,17.59,17.54,17.56,189250.0,11.7719,11.792,11.7585,11.7719,189250.0
2018-10-12 10:50:00,17.55,17.58,17.54,17.57,265268.0,11.7652,11.7853,11.7585,11.7786,265268.0
2018-10-12 11:00:00,17.57,17.57,17.52,17.57,214785.0,11.7786,11.7786,11.7451,11.7786,214785.0
2018-10-12 11:10:00,17.57,17.65,17.56,17.63,433036.0,11.7786,11.8322,11.7719,11.8188,433036.0
2018-10-12 11:20:00,17.62,17.65,17.56,17.58,255767.0,11.8121,11.8322,11.7719,11.7853,255767.0
2018-10-12 11:30:00,17.57,17.6,17.52,17.55,166796.0,11.7786,11.7987,11.7451,11.7652,166796.0
2018-10-12 11:40:00,17.55,17.57,17.52,17.56,321294.0,11.7652,11.7786,11.7451,11.7719,321294.0
2018-10-12 11:50:00,17.56,17.6,17.53,17.57,251378.0,11.7719,11.7987,11.7518,11.7786,251378.0
2018-10-12 12:00:00,17.57,17.57,17.46,17.51,470236.0,11.7786,11.7786,11.7048,11.7384,470236.0
2018-10-12 12:10:00,17.51,17.51,17.43,17.47,604620.0,11.7384,11.7384,11.6847,11.7115,604620.0
2018-10-12 12:20:00,17.46,17.47,17.4,17.41,302908.0,11.7048,11.7115,11.6646,11.6713,302908.0
2018-10-12 12:30:00,17.41,17.45,17.39,17.4,227619.0,11.6713,11.6981,11.6579,11.6646,227619.0
2018-10-12 12:40:00,17.39,17.41,17.31,17.31,287184.0,11.6579,11.6713,11.6043,11.6043,287184.0
2018-10-12 12:50:00,17.31,17.39,17.28,17.35,317802.0,11.6043,11.6579,11.5842,11.6311,317802.0
2018-10-12 13:00:00,17.34,17.36,17.28,17.36,376946.0,11.6244,11.6378,11.5842,11.6378,376946.0
2018-10-12 13:10:00,17.35,17.38,17.27,17.28,293003.0,11.6311,11.6512,11.5775,11.5842,293003.0
2018-10-12 13:20:00,17.28,17.31,17.25,17.26,609697.0,11.5842,11.6043,11.5641,11.5708,609697.0
2018-10-12 13:30:00,17.26,17.28,17.22,17.26,437097.0,11.5708,11.5842,11.5439,11.5708,437097.0
2018-10-12 13:40:00,17.26,17.32,17.23,17.3,600395.0,11.5708,11.611,11.5506,11.5976,600395.0
2018-10-12 13:50:00,17.29,17.31,17.26,17.29,259106.0,11.5909,11.6043,11.5708,11.5909,259106.0
2018-10-12 14:00:00,17.29,17.3,17.25,17.27,334875.0,11.5909,11.5976,11.5641,11.5775,334875.0
2018-10-12 14:10:00,17.27,17.31,17.24,17.3,633954.0,11.5775,11.6043,11.5573,11.5976,633954.0
2018-10-12 14:20:00,17.31,17.32,17.25,17.32,651554.0,11.6043,11.611,11.5641,11.611,651554.0
2018-10-12 14:30:00,17.32,17.33,17.26,17.27,537287.0,11.611,11.6177,11.5708,11.5775,537287.0
2018-10-12 14:40:00,17.27,17.29,17.25,17.29,236974.0,11.5775,11.5909,11.5641,11.5909,236974.0
2018-10-12 14:50:00,17.29,17.36,17.28,17.32,350993.0,11.5909,11.6378,11.5842,11.611,350993.0
2018-10-12 15:00:00,17.32,17.38,17.29,17.38,460507.0,11.611,11.6512,11.5909,11.6512,460507.0
2018-10-12 15:10:00,17.38,17.43,17.35,17.37,422928.0,11.6512,11.6847,11.6311,11.6445,422928.0
2018-10-12 15:20:00,17.37,17.45,17.36,17.45,465344.0,11.6445,11.6981,11.6378,11.6981,465344.0
2018-10-12 15:30:00,17.45,17.47,17.41,17.41,387365.0,11.6981,11.7115,11.6713,11.6713,387365.0
2018-10-12 15:40:00,17.42,17.53,17.41,17.5,787912.0,11.678,11.7518,11.6713,11.7316,787912.0
2018-10-12 15:50:00,17.5,17.56,17.49,17.5,1673970.0,11.7316,11.7719,11.7249,11.7316,1673970.0
2018-10-15 09:30:00,17.56,17.61,17.51,17.59,628919.0,11.7719,11.8054,11.7384,11.792,628919.0
2018-10-15 09:40:00,17.59,17.62,17.55,17.59,217066.0,11.792,11.8121,11.7652,11.792,217066.0
2018-10-15 09:50:00,17.6,17.61,17.53,17.53,190500.0,11.7987,11.8054,11.7518,11.7518,190500.0
2018-10-15 10:00:00,17.53,17.54,17.47,17.52,337711.0,11.7518,11.7585,11.7115,11.7451,337711.0
2018-10-15 10:10:00,17.52,17.52,17.47,17.51,268282.0,11.7451,11.7451,11.7115,11.7384,268282.0
2018-10-15 10:20:00,17.51,17.6,17.5,17.58,222607.0,11.7384,11.7987,11.7316,11.7853,222607.0
2018-10-15 10:30:00,17.58,17.61,17.56,17.6,165421.0,11.7853,11.8054,11.7719,11.7987,165421.0
2018-10-15 10:40:00,17.6,17.62,17.57,17.58,148401.0,11.7987,11.8121,11.7786,11.7853,148401.0
2018-10-15 10:50:00,17.58,17.63,17.57,17.61,212605.0,11.7853,11.8188,11.7786,11.8054,212605.0
2018-10-15 11:00:00,17.61,17.63,17.59,17.63,164757.0,11.8054,11.8188,11.792,11.8188,164757.0
2018-10-15 11:10:00,17.63,17.63,17.59,17.61,262149.0,11.8188,11.8188,11.792,11.8054,262149.0
2018-10-15 11:20:00,17.61,17.69,17.6,17.68,425346.0,11.8054,11.859,11.7987,11.8523,425346.0
2018-10-15 11:30:00,17.68,17.72,17.65,17.66,248065.0,11.8523,11.8791,11.8322,11.8389,248065.0
2018-10-15 11:40:00,17.66,17.68,17.63,17.65,336279.0,11.8389,11.8523,11.8188,11.8322,336279.0
2018-10-15 11:50:00,17.65,17.67,17.54,17.58,424030.0,11.8322,11.8456,11.7585,11.7853,424030.0
2018-10-15 12:00:00,17.57,17.61,17.54,17.6,299116.0,11.7786,11.8054,11.7585,11.7987,299116.0
2018-10-15 12:10:00,17.6,17.62,17.57,17.57,173249.0,11.7987,11.8121,11.7786,11.7786,173249.0
2018-10-15 12:20:00,17.58,17.61,17.57,17.6,137453.0,11.7853,11.8054,11.7786,11.7987,137453.0
2018-10-15 12:30:00,17.6,17.62,17.58,17.6,197912.0,11.7987,11.8121,11.7853,11.7987,197912.0
2018-10-15 12:40:00,17.59,17.68,17.58,17.67,291553.0,11.792,11.8523,11.7853,11.8456,291553.0
2018-10-15 12:50:00,17.67,17.67,17.62,17.64,167093.0,11.8456,11.8456,11.8121,11.8255,167093.0
2018-10-15 13:00:00,17.64,17.67,17.63,17.66,145274.0,11.8255,11.8456,11.8188,11.8389,145274.0
2018-10-15 13:10:00,17.66,17.69,17.66,17.68,110631.0,11.8389,11.859,11.8389,11.8523,110631.0
2018-10-15 13:20:00,17.68,17.68,17.63,17.67,113855.0,11.8523,11.8523,11.8188,11.8456,113855.0
2018-10-15 13:30:00,17.67,17.71,17.66,17.69,155527.0,11.8456,11.8724,11.8389,11.859,155527.0
2018-10-15 13:40:00,17.69,17.72,17.67,17.69,184753.0,11.859,11.8791,11.8456,11.859,184753.0
2018-10-15 13:50:00,17.68,17.7,17.66,17.67,208095.0,11.8523,11.8657,11.8389,11.8456,208095.0
2018-10-15 14:00:00,17.67,17.68,17.64,17.67,145001.0,11.8456,11.8523,11.8255,11.8456,145001.0
2018-10-15 14:10:00,17.68,17.68,17.64,17.67,117725.0,11.8523,11.8523,11.8255,11.8456,117725.0
2018-10-15 14:20:00,17.66,17.68,17.65,17.67,174984.0,11.8389,11.8523,11.8322,11.8456,174984.0
2018-10-15 14:30:00,17.66,17.67,17.61,17.64,186588.0,11.8389,11.8456,11.8054,11.8255,186588.0
2018-10-15 14:40:00,17.64,17.66,17.63,17.64,442521.0,11.8255,11.8389,11.8188,11.8255,442521.0
2018-10-15 14:50:00,17.64,17.69,17.63,17.65,484188.0,11.8255,11.859,11.8188,11.8322,484188.0
2018-10-15 15:00:00,17.64,17.7,17.63,17.67,237969.0,11.8255,11.8657,11.8188,11.8456,237969.0
2018-10-15 15:10:00,17.66,17.67,17.61,17.63,386405.0,11.8389,11.8456,11.8054,11.8188,386405.0
2018-10-15 15:20:00,17.63,17.65,17.61,17.62,138150.0,11.8188,11.8322,11.8054,11.8121,138150.0
2018-10-15 15:30:00,17.61,17.63,17.59,17.61,311306.0,11.8054,11.8188,11.792,11.8054,311306.0
2018-10-15 15:40:00,17.6,17.63,17.59,17.62,465461.0,11.7987,11.8188,11.792,11.8121,465461.0
2018-10-15 15:50:00,17.62,17.62,17.54,17.55,899914.0,11.8121,11.8121,11.7585,11.7652,899914.0
2018-10-16 09:30:00,17.61,17.63,17.52,17.59,502401.0,11.8054,11.8188,11.7451,11.792,502401.0
2018-10-16 09:40:00,17.59,17.67,17.57,17.64,273634.0,11.792,11.8456,11.7786,11.8255,273634.0
2018-10-16 09:50:00,17.64,17.79,17.62,17.78,340144.0,11.8255,11.9261,11.8121,11.9194,340144.0
2018-10-16 10:00:00,17.78,17.82,17.77,17.8,135876.0,11.9194,11.9462,11.9126,11.9328,135876.0
2018-10-16 10:10:00,17.8,17.85,17.79,17.85,326229.0,11.9328,11.9663,11.9261,11.9663,326229.0
2018-10-16 10:20:00,17.85,17.87,17.79,17.8,258759.0,11.9663,11.9797,11.9261,11.9328,258759.0
2018-10-16 10:30:00,17.79,17.86,17.78,17.86,340036.0,11.9261,11.973,11.9194,11.973,340036.0
2018-10-16 10:40:00,17.86,17.88,17.82,17.87,338633.0,11.973,11.9864,11.9462,11.9797,338633.0
2018-10-16 10:50:00,17.87,17.95,17.86,17.94,292342.0,11.9797,12.0333,11.973,12.0266,292342.0
2018-10-16 11:00:00,17.94,17.94,17.86,17.87,260373.0,12.0266,12.0266,11.973,11.9797,260373.0
2018-10-16 11:10:00,17.86,17.9,17.86,17.89,153272.0,11.973,11.9998,11.973,11.9931,153272.0
2018-10-16 11:20:00,17.89,17.92,17.88,17.91,144524.0,11.9931,12.0132,11.9864,12.0065,144524.0
2018-10-16 11:30:00,17.92,17.94,17.9,17.92,153415.0,12.0132,12.0266,11.9998,12.0132,153415.0
2018-10-16 11:40:00,17.91,17.92,17.9,17.9,108943.0,12.0065,12.0132,11.9998,11.9998,108943.0
2018-10-16 11:50:00,17.91,17.92,17.86,17.92,224968.0,12.0065,12.0132,11.973,12.0132,224968.0
2018-10-16 12:00:00,17.92,17.97,17.9,17.96,188648.0,12.0132,12.0467,11.9998,12.04,188648.0
2018-10-16 12:10:00,17.95,17.96,17.91,17.91,141358.0,12.0333,12.04,12.0065,12.0065,141358.0
2018-10-16 12:20:00,17.91,17.94,17.89,17.9,147456.0,12.0065,12.0266,11.9931,11.9998,147456.0
2018-10-16 12:30:00,17.91,17.92,17.9,17.91,98649.0,12.0065,12.0132,11.9998,12.0065,98649.0
2018-10-16 12:40:00,17.9,17.91,17.88,17.91,208948.0,11.9998,12.0065,11.9864,12.0065,208948.0
2018-10-16 12:50:00,17.91,17.92,17.9,17.91,120101.0,12.0065,12.0132,11.9998,12.0065,120101.0
2018-10-16 13:00:00,17.91,17.91,17.87,17.89,136834.0,12.0065,12.0065,11.9797,11.9931,136834.0
2018-10-16 13:10:00,17.89,17.89,17.84,17.88,315386.0,11.9931,11.9931,11.9596,11.9864,315386.0
2018-10-16 13:20:00,17.88,17.89,17.86,17.88,112184.0,11.9864,11.9931,11.973,11.9864,112184.0
2018-10-16 13:30:00,17.88,17.93,17.87,17.93,206904.0,11.9864,12.0199,11.9797,12.0199,206904.0
2018-10-16 13:40:00,17.93,17.96,17.93,17.95,232179.0,12.0199,12.04,12.0199,12.0333,232179.0
2018-10-16 13:50:00,17.95,17.95,17.9,17.91,133539.0,12.0333,12.0333,11.9998,12.0065,133539.0
2018-10-16 14:00:00,17.9,17.96,17.9,17.94,183335.0,11.9998,12.04,11.9998,12.0266,183335.0
2018-10-16 14:10:00,17.95,17.95,17.94,17.95,100425.0,12.0333,12.0333,12.0266,12.0333,100425.0
2018-10-16 14:20:00,17.95,17.96,17.93,17.95,215646.0,12.0333,12.04,12.0199,12.0333,215646.0
2018-10-16 14:30:00,17.96,18.02,17.95,18.0,356577.0,12.04,12.0802,12.0333,12.0668,356577.0
2018-10-16 14:40:00,18.0,18.01,17.97,17.98,370171.0,12.0668,12.0735,12.0467,12.0534,370171.0
2018-10-16 14:50:00,17.98,17.99,17.91,17.93,270623.0,12.0534,12.0601,12.0065,12.0199,270623.0
2018-10-16 15:00:00,17.93,17.96,17.92,17.96,396525.0,12.0199,12.04,12.0132,12.04,396525.0
2018-10-16 15:10:00,17.96,18.0,17.94,17.95,378698.0,12.04,12.0668,12.0266,12.0333,378698.0
2018-10-16 15:20:00,17.94,17.95,17.92,17.93,276743.0,12.0266,12.0333,12.0132,12.0199,276743.0
2018-10-16 15:30:00,17.93,17.95,17.91,17.95,258976.0,12.0199,12.0333,12.0065,12.0333,258976.0
2018-10-16 15:40:00,17.95,17.96,17.92,17.94,616151.0,12.0333,12.04,12.0132,12.0266,616151.0
2018-10-16 15:50:00,17.94,17.95,17.9,17.92,1093054.0,12.0266,12.0333,11.9998,12.0132,1093054.0
2018-10-17 09:30:00,17.9,18.0,17.9,17.96,296606.0,11.9998,12.0668,11.9998,12.04,296606.0
2018-10-17 09:40:00,17.96,18.06,17.95,17.99,288052.0,12.04,12.1071,12.0333,12.0601,288052.0
2018-10-17 09:50:00,17.98,18.04,17.94,17.94,378785.0,12.0534,12.0937,12.0266,12.0266,378785.0
2018-10-17 10:00:00,17.94,18.0,17.9,18.0,263772.0,12.0266,12.0668,11.9998,12.0668,263772.0
2018-10-17 10:10:00,17.99,18.0,17.92,17.95,184733.0,12.0601,12.0668,12.0132,12.0333,184733.0
2018-10-17 10:20:00,17.94,17.95,17.87,17.88,269397.0,12.0266,12.0333,11.9797,11.9864,269397.0
2018-10-17 10:30:00,17.88,17.89,17.77,17.82,390494.0,11.9864,11.9931,11.9126,11.9462,390494.0
2018-10-17 10:40:00,17.81,17.83,17.77,17.83,197159.0,11.9395,11.9529,11.9126,11.9529,197159.0
2018-10-17 10:50:00,17.83,17.9,17.81,17.88,294874.0,11.9529,11.9998,11.9395,11.9864,294874.0
2018-10-17 11:00:00,17.88,17.93,17.85,17.93,171046.0,11.9864,12.0199,11.9663,12.0199,171046.0
2018-10-17 11:10:00,17.93,17.94,17.87,17.88,127115.0,12.0199,12.0266,11.9797,11.9864,127115.0
2018-10-17 11:20:00,17.89,17.91,17.87,17.91,116950.0,11.9931,12.0065,11.9797,12.0065,116950.0
2018-10-17 11:30:00,17.91,17.94,17.89,17.89,395246.0,12.0065,12.0266,11.9931,11.9931,395246.0
2018-10-17 11:40:00,17.9,17.97,17.89,17.96,251547.0,11.9998,12.0467,11.9931,12.04,251547.0
2018-10-17 11:50:00,17.96,17.96,17.9,17.95,202891.0,12.04,12.04,11.9998,12.0333,202891.0
2018-10-17 12:00:00,17.95,17.96,17.91,17.92,145682.0,12.0333,12.04,12.0065,12.0132,145682.0
2018-10-17 12:10:00,17.91,18.04,17.91,18.03,373194.0,12.0065,12.0937,12.0065,12.0869,373194.0
2018-10-17 12:20:00,18.03,18.07,18.02,18.05,511412.0,12.0869,12.1138,12.0802,12.1004,511412.0
2018-10-17 12:30:00,18.05,18.05,17.96,17.99,849753.0,12.1004,12.1004,12.04,12.0601,849753.0
2018-10-17 12:40:00,18.0,18.02,17.96,17.96,401276.0,12.0668,12.0802,12.04,12.04,401276.0
2018-10-17 12:50:00,17.96,17.99,17.94,17.96,149306.0,12.04,12.0601,12.0266,12.04,149306.0
2018-10-17 13:00:00,17.96,17.98,17.95,17.97,128449.0,12.04,12.0534,12.0333,12.0467,128449.0
2018-10-17 13:10:00,17.96,17.98,17.95,17.97,79978.0,12.04,12.0534,12.0333,12.0467,79978.0
2018-10-17 13:20:00,17.98,18.0,17.97,17.99,123519.0,12.0534,12.0668,12.0467,12.0601,123519.0
2018-10-17 13:30:00,17.98,18.02,17.97,18.0,261971.0,12.0534,12.0802,12.0467,12.0668,261971.0
2018-10-17 13:40:00,18.0,18.02,17.99,18.01,146777.0,12.0668,12.0802,12.0601,12.0735,146777.0
2018-10-17 13:50:00,18.01,18.02,17.99,18.0,224417.0,12.0735,12.0802,12.0601,12.0668,224417.0
2018-10-17 14:00:00,18.01,18.02,17.98,18.01,320819.0,12.0735,12.0802,12.0534,12.0735,320819.0
2018-10-17 14:10:00,18.01,18.01,17.93,18.0,306929.0,12.0735,12.0735,12.0199,12.0668,306929.0
2018-10-17 14:20:00,18.0,18.0,17.92,17.93,589425.0,12.0668,12.0668,12.0132,12.0199,589425.0
2018-10-17 14:30:00,17.92,17.93,17.89,17.89,231545.0,12.0132,12.0199,11.9931,11.9931,231545.0
2018-10-17 14:40:00,17.9,17.97,17.89,17.96,199732.0,11.9998,12.0467,11.9931,12.04,199732.0
2018-10-17 14:50:00,17.96,17.97,17.92,17.93,482688.0,12.04,12.0467,12.0132,12.0199,482688.0
2018-10-17 15:00:00,17.93,17.98,17.92,17.95,380434.0,12.0199,12.0534,12.0132,12.0333,380434.0
2018-10-17 15:10:00,17.95,17.96,17.92,17.93,268368.0,12.0333,12.04,12.0132,12.0199,268368.0
2018-10-17 15:20:00,17.94,17.98,17.93,17.96,260597.0,12.0266,12.0534,12.0199,12.04,260597.0
2018-10-17 15:30:00,17.96,18.01,17.91,17.92,859041.0,12.04,12.0735,12.0065,12.0132,859041.0
2018-10-17 15:40:00,17.92,17.93,17.89,17.91,466938.0,12.0132,12.0199,11.9931,12.0065,466938.0
2018-10-17 15:50:00,17.91,18.0,17.91,17.97,1277229.0,12.0065,12.0668,12.0065,12.0467,1277229.0
2018-10-18 09:30:00,17.83,17.95,17.78,17.95,1171079.0,11.9529,12.0333,11.9194,12.0333,1171079.0
2018-10-18 09:40:00,17.95,18.14,17.93,18.05,862565.0,12.0333,12.1607,12.0199,12.1004,862565.0
2018-10-18 09:50:00,18.05,18.06,17.91,18.0,831938.0,12.1004,12.1071,12.0065,12.0668,831938.0
2018-10-18 10:00:00,17.99,18.1,17.94,18.09,886680.0,12.0601,12.1339,12.0266,12.1272,886680.0
2018-10-18 10:10:00,18.09,18.28,18.09,18.26,605887.0,12.1272,12.2545,12.1272,12.2411,605887.0
2018-10-18 10:20:00,18.25,18.37,18.25,18.33,454890.0,12.2344,12.3149,12.2344,12.2881,454890.0
2018-10-18 10:30:00,18.33,18.43,18.29,18.37,571778.0,12.2881,12.3551,12.2612,12.3149,571778.0
2018-10-18 10:40:00,18.36,18.45,18.3,18.42,448063.0,12.3082,12.3685,12.268,12.3484,448063.0
2018-10-18 10:50:00,18.43,18.47,18.37,18.44,412197.0,12.3551,12.3819,12.3149,12.3618,412197.0
2018-10-18 11:00:00,18.44,18.45,18.32,18.35,432932.0,12.3618,12.3685,12.2814,12.3015,432932.0
2018-10-18 11:10:00,18.35,18.44,18.34,18.41,633389.0,12.3015,12.3618,12.2948,12.3417,633389.0
2018-10-18 11:20:00,18.41,18.41,18.3,18.32,457294.0,12.3417,12.3417,12.268,12.2814,457294.0
2018-10-18 11:30:00,18.32,18.36,18.22,18.23,397434.0,12.2814,12.3082,12.2143,12.221,397434.0
2018-10-18 11:40:00,18.24,18.3,18.07,18.07,1160691.0,12.2277,12.268,12.1138,12.1138,1160691.0
2018-10-18 11:50:00,18.06,18.16,18.03,18.05,521561.0,12.1071,12.1741,12.0869,12.1004,521561.0
2018-10-18 12:00:00,18.05,18.06,18.01,18.03,345253.0,12.1004,12.1071,12.0735,12.0869,345253.0
2018-10-18 12:10:00,18.03,18.11,18.03,18.05,288507.0,12.0869,12.1406,12.0869,12.1004,288507.0
2018-10-18 12:20:00,18.05,18.17,18.04,18.14,357962.0,12.1004,12.1808,12.0937,12.1607,357962.0
2018-10-18 12:30:00,18.14,18.16,18.1,18.14,455843.0,12.1607,12.1741,12.1339,12.1607,455843.0
2018-10-18 12:40:00,18.14,18.17,18.09,18.1,570550.0,12.1607,12.1808,12.1272,12.1339,570550.0
2018-10-18 12:50:00,18.1,18.11,18.07,18.07,136861.0,12.1339,12.1406,12.1138,12.1138,136861.0
2018-10-18 13:00:00,18.08,18.15,18.07,18.12,223230.0,12.1205,12.1674,12.1138,12.1473,223230.0
2018-10-18 13:10:00,18.12,18.15,18.12,18.13,209898.0,12.1473,12.1674,12.1473,12.154,209898.0
2018-10-18 13:20:00,18.13,18.13,18.02,18.02,320525.0,12.154,12.154,12.0802,12.0802,320525.0
2018-10-18 13:30:00,18.03,18.04,17.82,17.87,825741.0,12.0869,12.0937,11.9462,11.9797,825741.0
2018-10-18 13:40:00,17.87,17.97,17.81,17.96,323284.0,11.9797,12.0467,11.9395,12.04,323284.0
2018-10-18 13:50:00,17.96,18.04,17.92,18.02,256284.0,12.04,12.0937,12.0132,12.0802,256284.0
2018-10-18 14:00:00,18.02,18.08,18.01,18.03,421566.0,12.0802,12.1205,12.0735,12.0869,421566.0
2018-10-18 14:10:00,18.03,18.03,17.95,17.98,224995.0,12.0869,12.0869,12.0333,12.0534,224995.0
2018-10-18 14:20:00,17.98,18.03,17.97,18.03,343086.0,12.0534,12.0869,12.0467,12.0869,343086.0
2018-10-18 14:30:00,18.02,18.06,18.0,18.02,304911.0,12.0802,12.1071,12.0668,12.0802,304911.0
2018-10-18 14:40:00,18.01,18.04,17.99,18.01,314728.0,12.0735,12.0937,12.0601,12.0735,314728.0
2018-10-18 14:50:00,18.0,18.03,17.97,17.98,353546.0,12.0668,12.0869,12.0467,12.0534,353546.0
2018-10-18 15:00:00,17.97,17.99,17.92,17.94,216239.0,12.0467,12.0601,12.0132,12.0266,216239.0
2018-10-18 15:10:00,17.93,17.98,17.92,17.95,282290.0,12.0199,12.0534,12.0132,12.0333,282290.0
2018-10-18 15:20:00,17.95,17.97,17.93,17.93,287924.0,12.0333,12.0467,12.0199,12.0199,287924.0
2018-10-18 15:30:00,17.94,17.95,17.83,17.89,737534.0,12.0266,12.0333,11.9529,11.9931,737534.0
2018-10-18 15:40:00,17.89,17.92,17.87,17.92,671245.0,11.9931,12.0132,11.9797,12.0132,671245.0
2018-10-18 15:50:00,17.91,17.94,17.9,17.94,1394007.0,12.0065,12.0266,11.9998,12.0266,1394007.0
2018-10-19 09:30:00,17.91,18.02,17.84,18.02,1211822.0,12.0065,12.0802,11.9596,12.0802,1211822.0
2018-10-19 09:40:00,18.02,18.08,17.96,18.03,606594.0,12.0802,12.1205,12.04,12.0869,606594.0
2018-10-19 09:50:00,18.04,18.11,18.02,18.03,547281.0,12.0937,12.1406,12.0802,12.0869,547281.0
2018-10-19 10:00:00,18.03,18.09,18.02,18.09,1101880.0,12.0869,12.1272,12.0802,12.1272,1101880.0
2018-10-19 10:10:00,18.09,18.14,18.07,18.14,391837.0,12.1272,12.1607,12.1138,12.1607,391837.0
2018-10-19 10:20:00,18.14,18.18,18.02,18.03,564491.0,12.1607,12.1875,12.0802,12.0869,564491.0
2018-10-19 10:30:00,18.03,18.16,18.02,18.12,611123.0,12.0869,12.1741,12.0802,12.1473,611123.0
2018-10-19 10:40:00,18.12,18.15,18.08,18.1,370458.0,12.1473,12.1674,12.1205,12.1339,370458.0
2018-10-19 10:50:00,18.09,18.1,18.05,18.09,533213.0,12.1272,12.1339,12.1004,12.1272,533213.0
2018-10-19 11:00:00,18.09,18.09,18.06,18.07,340730.0,12.1272,12.1272,12.1071,12.1138,340730.0
2018-10-19 11:10:00,18.07,18.09,18.05,18.07,473956.0,12.1138,12.1272,12.1004,12.1138,473956.0
2018-10-19 11:20:00,18.07,18.08,18.02,18.05,267936.0,12.1138,12.1205,12.0802,12.1004,267936.0
2018-10-19 11:30:00,18.05,18.06,18.0,18.01,375088.0,12.1004,12.1071,12.0668,12.0735,375088.0
2018-10-19 11:40:00,18.01,18.07,17.99,18.05,284790.0,12.0735,12.1138,12.0601,12.1004,284790.0
2018-10-19 11:50:00,18.05,18.08,18.04,18.07,249587.0,12.1004,12.1205,12.0937,12.1138,249587.0
2018-10-19 12:00:00,18.07,18.08,18.03,18.04,421439.0,12.1138,12.1205,12.0869,12.0937,421439.0
2018-10-19 12:10:00,18.04,18.04,18.0,18.02,273543.0,12.0937,12.0937,12.0668,12.0802,273543.0
2018-10-19 12:20:00,18.01,18.02,17.98,17.98,262690.0,12.0735,12.0802,12.0534,12.0534,262690.0
2018-10-19 12:30:00,17.98,17.98,17.94,17.95,369242.0,12.0534,12.0534,12.0266,12.0333,369242.0
2018-10-19 12:40:00,17.95,17.99,17.92,17.97,239338.0,12.0333,12.0601,12.0132,12.0467,239338.0
2018-10-19 12:50:00,17.97,18.0,17.95,17.98,159515.0,12.0467,12.0668,12.0333,12.0534,159515.0
2018-10-19 13:00:00,17.98,17.98,17.93,17.95,160000.0,12.0534,12.0534,12.0199,12.0333,160000.0
2018-10-19 13:10:00,17.95,17.99,17.94,17.98,186920.0,12.0333,12.0601,12.0266,12.0534,186920.0
2018-10-19 13:20:00,17.98,17.99,17.97,17.98,147169.0,12.0534,12.0601,12.0467,12.0534,147169.0
2018-10-19 13:30:00,17.98,18.0,17.94,17.94,225696.0,12.0534,12.0668,12.0266,12.0266,225696.0
2018-10-19 13:40:00,17.94,17.97,17.9,17.94,253316.0,12.0266,12.0467,11.9998,12.0266,253316.0
2018-10-19 13:50:00,17.94,17.97,17.93,17.95,313656.0,12.0266,12.0467,12.0199,12.0333,313656.0
2018-10-19 14:00:00,17.95,17.95,17.87,17.88,213634.0,12.0333,12.0333,11.9797,11.9864,213634.0
2018-10-19 14:10:00,17.89,17.92,17.88,17.91,204119.0,11.9931,12.0132,11.9864,12.0065,204119.0
2018-10-19 14:20:00,17.91,17.96,17.9,17.96,172553.0,12.0065,12.04,11.9998,12.04,172553.0
2018-10-19 14:30:00,17.96,18.01,17.95,17.98,472278.0,12.04,12.0735,12.0333,12.0534,472278.0
2018-10-19 14:40:00,17.98,18.0,17.96,18.0,207278.0,12.0534,12.0668,12.04,12.0668,207278.0
2018-10-19 14:50:00,18.0,18.01,17.97,17.97,165716.0,12.0668,12.0735,12.0467,12.0467,165716.0
2018-10-19 15:00:00,17.98,17.99,17.92,17.94,256682.0,12.0534,12.0601,12.0132,12.0266,256682.0
2018-10-19 15:10:00,17.94,17.97,17.92,17.96,343445.0,12.0266,12.0467,12.0132,12.04,343445.0
2018-10-19 15:20:00,17.97,17.99,17.92,17.98,300737.0,12.0467,12.0601,12.0132,12.0534,300737.0
2018-10-19 15:30:00,17.98,18.0,17.95,18.0,494458.0,12.0534,12.0668,12.0333,12.0668,494458.0
2018-10-19 15:40:00,17.99,18.02,17.98,18.01,513141.0,12.0601,12.0802,12.0534,12.0735,513141.0
2018-10-19 15:50:00,18.0,18.02,17.97,17.97,1346409.0,12.0668,12.0802,12.0467,12.0467,1346409.0
2018-10-22 09:30:00,18.0,18.02,17.83,17.84,486312.0,12.0668,12.0802,11.9529,11.9596,486312.0
2018-10-22 09:40:00,17.84,17.96,17.83,17.92,189301.0,11.9596,12.04,11.9529,12.0132,189301.0
2018-10-22 09:50:00,17.91,17.92,17.73,17.73,603777.0,12.0065,12.0132,11.8858,11.8858,603777.0
2018-10-22 10:00:00,17.73,17.75,17.68,17.71,463682.0,11.8858,11.8992,11.8523,11.8724,463682.0
2018-10-22 10:10:00,17.7,17.75,17.62,17.63,315209.0,11.8657,11.8992,11.8121,11.8188,315209.0
2018-10-22 10:20:00,17.63,17.64,17.48,17.51,1359395.0,11.8188,11.8255,11.7182,11.7384,1359395.0
2018-10-22 10:30:00,17.51,17.7,17.5,17.69,671218.0,11.7384,11.8657,11.7316,11.859,671218.0
2018-10-22 10:40:00,17.69,17.69,17.52,17.53,700652.0,11.859,11.859,11.7451,11.7518,700652.0
2018-10-22 10:50:00,17.53,17.59,17.5,17.52,683322.0,11.7518,11.792,11.7316,11.7451,683322.0
2018-10-22 11:00:00,17.52,17.56,17.49,17.56,541793.0,11.7451,11.7719,11.7249,11.7719,541793.0
2018-10-22 11:10:00,17.56,17.57,17.51,17.56,814602.0,11.7719,11.7786,11.7384,11.7719,814602.0
2018-10-22 11:20:00,17.56,17.61,17.54,17.54,284472.0,11.7719,11.8054,11.7585,11.7585,284472.0
2018-10-22 11:30:00,17.55,17.55,17.49,17.51,531209.0,11.7652,11.7652,11.7249,11.7384,531209.0
2018-10-22 11:40:00,17.51,17.53,17.48,17.53,507535.0,11.7384,11.7518,11.7182,11.7518,507535.0
2018-10-22 11:50:00,17.53,17.54,17.46,17.48,468516.0,11.7518,11.7585,11.7048,11.7182,468516.0
2018-10-22 12:00:00,17.48,17.52,17.46,17.49,192603.0,11.7182,11.7451,11.7048,11.7249,192603.0
2018-10-22 12:10:00,17.49,17.5,17.44,17.48,226126.0,11.7249,11.7316,11.6914,11.7182,226126.0
2018-10-22 12:20:00,17.48,17.5,17.43,17.45,205123.0,11.7182,11.7316,11.6847,11.6981,205123.0
2018-10-22 12:30:00,17.45,17.46,17.41,17.42,210898.0,11.6981,11.7048,11.6713,11.678,210898.0
2018-10-22 12:40:00,17.43,17.49,17.42,17.47,309151.0,11.6847,11.7249,11.678,11.7115,309151.0
2018-10-22 12:50:00,17.47,17.49,17.44,17.46,188806.0,11.7115,11.7249,11.6914,11.7048,188806.0
2018-10-22 13:00:00,17.46,17.48,17.44,17.48,248002.0,11.7048,11.7182,11.6914,11.7182,248002.0
2018-10-22 13:10:00,17.48,17.53,17.46,17.51,419088.0,11.7182,11.7518,11.7048,11.7384,419088.0
2018-10-22 13:20:00,17.51,17.52,17.46,17.49,232921.0,11.7384,11.7451,11.7048,11.7249,232921.0
2018-10-22 13:30:00,17.49,17.5,17.46,17.48,193715.0,11.7249,11.7316,11.7048,11.7182,193715.0
2018-10-22 13:40:00,17.48,17.51,17.47,17.49,253295.0,11.7182,11.7384,11.7115,11.7249,253295.0
2018-10-22 13:50:00,17.48,17.5,17.46,17.47,159641.0,11.7182,11.7316,11.7048,11.7115,159641.0
2018-10-22 14:00:00,17.47,17.48,17.44,17.45,219353.0,11.7115,11.7182,11.6914,11.6981,219353.0
2018-10-22 14:10:00,17.45,17.5,17.44,17.5,245049.0,11.6981,11.7316,11.6914,11.7316,245049.0
2018-10-22 14:20:00,17.5,17.5,17.47,17.48,199531.0,11.7316,11.7316,11.7115,11.7182,199531.0
2018-10-22 14:30:00,17.48,17.49,17.46,17.48,127596.0,11.7182,11.7249,11.7048,11.7182,127596.0
2018-10-22 14:40:00,17.49,17.51,17.48,17.51,277823.0,11.7249,11.7384,11.7182,11.7384,277823.0
2018-10-22 14:50:00,17.51,17.53,17.48,17.52,206080.0,11.7384,11.7518,11.7182,11.7451,206080.0
2018-10-22 15:00:00,17.51,17.54,17.48,17.48,241614.0,11.7384,11.7585,11.7182,11.7182,241614.0
2018-10-22 15:10:00,17.49,17.5,17.45,17.45,289082.0,11.7249,11.7316,11.6981,11.6981,289082.0
2018-10-22 15:20:00,17.46,17.49,17.45,17.48,434864.0,11.7048,11.7249,11.6981,11.7182,434864.0
2018-10-22 15:30:00,17.48,17.49,17.43,17.45,965821.0,11.7182,11.7249,11.6847,11.6981,965821.0
2018-10-22 15:40:00,17.45,17.48,17.44,17.48,461760.0,11.6981,11.7182,11.6914,11.7182,461760.0
2018-10-22 15:50:00,17.48,17.49,17.43,17.44,1440490.0,11.7182,11.7249,11.6847,11.6914,1440490.0
2018-10-23 09:30:00,17.24,17.24,16.94,17.0,1718817.0,11.5573,11.5573,11.3562,11.3965,1718817.0
2018-10-23 09:40:00,16.99,17.1,16.9,16.96,763672.0,11.3898,11.4635,11.3294,11.3696,763672.0
2018-10-23 09:50:00,16.96,17.07,16.93,16.94,559684.0,11.3696,11.4434,11.3495,11.3562,559684.0
2018-10-23 10:00:00,16.94,16.98,16.85,16.88,561005.0,11.3562,11.383,11.2959,11.316,561005.0
2018-10-23 10:10:00,16.87,16.88,16.76,16.78,565708.0,11.3093,11.316,11.2356,11.249,565708.0
2018-10-23 10:20:00,16.77,16.9,16.77,16.87,459219.0,11.2423,11.3294,11.2423,11.3093,459219.0
2018-10-23 10:30:00,16.86,16.87,16.79,16.8,771443.0,11.3026,11.3093,11.2557,11.2624,771443.0
2018-10-23 10:40:00,16.8,16.86,16.79,16.86,670324.0,11.2624,11.3026,11.2557,11.3026,670324.0
2018-10-23 10:50:00,16.86,16.89,16.82,16.82,671896.0,11.3026,11.3227,11.2758,11.2758,671896.0
2018-10-23 11:00:00,16.82,16.83,16.76,16.8,755463.0,11.2758,11.2825,11.2356,11.2624,755463.0
2018-10-23 11:10:00,16.8,16.88,16.77,16.88,520348.0,11.2624,11.316,11.2423,11.316,520348.0
2018-10-23 11:20:00,16.88,16.9,16.82,16.86,731179.0,11.316,11.3294,11.2758,11.3026,731179.0
2018-10-23 11:30:00,16.86,16.9,16.76,16.77,540029.0,11.3026,11.3294,11.2356,11.2423,540029.0
2018-10-23 11:40:00,16.77,16.8,16.76,16.78,345017.0,11.2423,11.2624,11.2356,11.249,345017.0
2018-10-23 11:50:00,16.78,16.78,16.74,16.75,537593.0,11.249,11.249,11.2222,11.2289,537593.0
2018-10-23 12:00:00,16.75,16.8,16.71,16.8,374873.0,11.2289,11.2624,11.202,11.2624,374873.0
2018-10-23 12:10:00,16.8,16.8,16.74,16.76,423140.0,11.2624,11.2624,11.2222,11.2356,423140.0
2018-10-23 12:20:00,16.75,16.78,16.73,16.74,332972.0,11.2289,11.249,11.2155,11.2222,332972.0
2018-10-23 12:30:00,16.75,16.84,16.73,16.82,638452.0,11.2289,11.2892,11.2155,11.2758,638452.0
2018-10-23 12:40:00,16.82,16.85,16.81,16.82,770689.0,11.2758,11.2959,11.2691,11.2758,770689.0
2018-10-23 12:50:00,16.83,16.95,16.82,16.94,730989.0,11.2825,11.3629,11.2758,11.3562,730989.0
2018-10-23 13:00:00,16.94,16.99,16.93,16.96,621496.0,11.3562,11.3898,11.3495,11.3696,621496.0
2018-10-23 13:10:00,16.96,17.0,16.95,16.98,358246.0,11.3696,11.3965,11.3629,11.383,358246.0
2018-10-23 13:20:00,16.98,17.01,16.96,16.98,233033.0,11.383,11.4032,11.3696,11.383,233033.0
2018-10-23 13:30:00,16.97,17.0,16.9,16.95,526738.0,11.3763,11.3965,11.3294,11.3629,526738.0
2018-10-23 13:40:00,16.95,16.97,16.91,16.95,258566.0,11.3629,11.3763,11.3361,11.3629,258566.0
2018-10-23 13:50:00,16.95,16.98,16.9,16.91,280021.0,11.3629,11.383,11.3294,11.3361,280021.0
2018-10-23 14:00:00,16.92,17.02,16.91,17.01,271075.0,11.3428,11.4099,11.3361,11.4032,271075.0
2018-10-23 14:10:00,17.01,17.06,17.0,17.04,428378.0,11.4032,11.4367,11.3965,11.4233,428378.0
2018-10-23 14:20:00,17.03,17.05,17.01,17.04,387073.0,11.4166,11.43,11.4032,11.4233,387073.0
2018-10-23 14:30:00,17.04,17.13,17.03,17.13,288665.0,11.4233,11.4836,11.4166,11.4836,288665.0
2018-10-23 14:40:00,17.12,17.16,17.11,17.15,339428.0,11.4769,11.5037,11.4702,11.497,339428.0
2018-10-23 14:50:00,17.15,17.22,17.14,17.18,341072.0,11.497,11.5439,11.4903,11.5171,341072.0
2018-10-23 15:00:00,17.17,17.19,17.14,17.14,398995.0,11.5104,11.5238,11.4903,11.4903,398995.0
2018-10-23 15:10:00,17.15,17.17,17.09,17.09,355757.0,11.497,11.5104,11.4568,11.4568,355757.0
2018-10-23 15:20:00,17.09,17.16,17.09,17.13,526013.0,11.4568,11.5037,11.4568,11.4836,526013.0
2018-10-23 15:30:00,17.13,17.13,17.06,17.08,721829.0,11.4836,11.4836,11.4367,11.4501,721829.0
2018-10-23 15:40:00,17.08,17.1,17.04,17.07,883295.0,11.4501,11.4635,11.4233,11.4434,883295.0
2018-10-23 15:50:00,17.07,17.07,17.03,17.04,1387944.0,11.4434,11.4434,11.4166,11.4233,1387944.0
2018-10-24 09:30:00,17.05,17.09,16.97,17.07,490080.0,11.43,11.4568,11.3763,11.4434,490080.0
2018-10-24 09:40:00,17.08,17.08,16.92,16.92,280094.0,11.4501,11.4501,11.3428,11.3428,280094.0
2018-10-24 09:50:00,16.92,16.96,16.89,16.95,433711.0,11.3428,11.3696,11.3227,11.3629,433711.0
2018-10-24 10:00:00,16.95,16.98,16.9,16.9,253609.0,11.3629,11.383,11.3294,11.3294,253609.0
2018-10-24 10:10:00,16.9,16.93,16.82,16.84,225142.0,11.3294,11.3495,11.2758,11.2892,225142.0
2018-10-24 10:20:00,16.84,16.88,16.8,16.86,252919.0,11.2892,11.316,11.2624,11.3026,252919.0
2018-10-24 10:30:00,16.86,16.92,16.81,16.82,312703.0,11.3026,11.3428,11.2691,11.2758,312703.0
2018-10-24 10:40:00,16.81,16.84,16.77,16.79,350071.0,11.2691,11.2892,11.2423,11.2557,350071.0
2018-10-24 10:50:00,16.79,16.8,16.76,16.77,363394.0,11.2557,11.2624,11.2356,11.2423,363394.0
2018-10-24 11:00:00,16.76,16.78,16.61,16.64,787614.0,11.2356,11.249,11.135,11.1551,787614.0
2018-10-24 11:10:00,16.64,16.73,16.63,16.68,608671.0,11.1551,11.2155,11.1484,11.1819,608671.0
2018-10-24 11:20:00,16.69,16.74,16.66,16.66,424391.0,11.1886,11.2222,11.1685,11.1685,424391.0
2018-10-24 11:30:00,16.66,16.68,16.63,16.66,409249.0,11.1685,11.1819,11.1484,11.1685,409249.0
2018-10-24 11:40:00,16.67,16.74,16.63,16.72,338360.0,11.1752,11.2222,11.1484,11.2088,338360.0
2018-10-24 11:50:00,16.72,16.82,16.69,16.8,364523.0,11.2088,11.2758,11.1886,11.2624,364523.0
2018-10-24 12:00:00,16.81,16.89,16.78,16.86,469608.0,11.2691,11.3227,11.249,11.3026,469608.0
2018-10-24 12:10:00,16.86,16.91,16.83,16.84,447892.0,11.3026,11.3361,11.2825,11.2892,447892.0
2018-10-24 12:20:00,16.84,16.84,16.78,16.81,212934.0,11.2892,11.2892,11.249,11.2691,212934.0
2018-10-24 12:30:00,16.81,16.81,16.74,16.74,157595.0,11.2691,11.2691,11.2222,11.2222,157595.0
2018-10-24 12:40:00,16.74,16.78,16.73,16.77,175650.0,11.2222,11.249,11.2155,11.2423,175650.0
2018-10-24 12:50:00,16.77,16.84,16.75,16.82,249103.0,11.2423,11.2892,11.2289,11.2758,249103.0
2018-10-24 13:00:00,16.81,16.82,16.73,16.74,254750.0,11.2691,11.2758,11.2155,11.2222,254750.0
2018-10-24 13:10:00,16.73,16.77,16.7,16.77,282482.0,11.2155,11.2423,11.1953,11.2423,282482.0
2018-10-24 13:20:00,16.76,16.77,16.73,16.75,306594.0,11.2356,11.2423,11.2155,11.2289,306594.0
2018-10-24 13:30:00,16.75,16.81,16.72,16.77,342537.0,11.2289,11.2691,11.2088,11.2423,342537.0
2018-10-24 13:40:00,16.77,16.83,16.76,16.81,268459.0,11.2423,11.2825,11.2356,11.2691,268459.0
2018-10-24 13:50:00,16.81,16.84,16.75,16.8,594511.0,11.2691,11.2892,11.2289,11.2624,594511.0
2018-10-24 14:00:00,16.79,16.8,16.74,16.78,455697.0,11.2557,11.2624,11.2222,11.249,455697.0
2018-10-24 14:10:00,16.78,16.86,16.78,16.85,822893.0,11.249,11.3026,11.249,11.2959,822893.0
2018-10-24 14:20:00,16.85,16.89,16.82,16.88,565684.0,11.2959,11.3227,11.2758,11.316,565684.0
2018-10-24 14:30:00,16.88,16.91,16.85,16.9,336365.0,11.316,11.3361,11.2959,11.3294,336365.0
2018-10-24 14:40:00,16.89,16.91,16.78,16.79,418421.0,11.3227,11.3361,11.249,11.2557,418421.0
2018-10-24 14:50:00,16.8,16.8,16.75,16.75,346715.0,11.2624,11.2624,11.2289,11.2289,346715.0
2018-10-24 15:00:00,16.76,16.76,16.67,16.68,494988.0,11.2356,11.2356,11.1752,11.1819,494988.0
2018-10-24 15:10:00,16.68,16.73,16.67,16.7,540701.0,11.1819,11.2155,11.1752,11.1953,540701.0
2018-10-24 15:20:00,16.7,16.71,16.63,16.64,509157.0,11.1953,11.202,11.1484,11.1551,509157.0
2018-10-24 15:30:00,16.64,16.69,16.63,16.68,708495.0,11.1551,11.1886,11.1484,11.1819,708495.0
2018-10-24 15:40:00,16.67,16.72,16.6,16.62,912145.0,11.1752,11.2088,11.1283,11.1417,912145.0
2018-10-24 15:50:00,16.62,16.65,16.48,16.51,2156813.0,11.1417,11.1618,11.0479,11.068,2156813.0
2018-10-25 09:30:00,16.73,16.77,16.6,16.65,1155624.0,11.2155,11.2423,11.1283,11.1618,1155624.0
2018-10-25 09:40:00,16.65,16.66,16.54,16.64,678190.0,11.1618,11.1685,11.0881,11.1551,678190.0
2018-10-25 09:50:00,16.63,16.69,16.62,16.64,605742.0,11.1484,11.1886,11.1417,11.1551,605742.0
2018-10-25 10:00:00,16.64,16.71,16.6,16.66,515583.0,11.1551,11.202,11.1283,11.1685,515583.0
2018-10-25 10:10:00,16.66,16.72,16.62,16.64,371909.0,11.1685,11.2088,11.1417,11.1551,371909.0
2018-10-25 10:20:00,16.63,16.64,16.58,16.63,325262.0,11.1484,11.1551,11.1149,11.1484,325262.0
2018-10-25 10:30:00,16.64,16.69,16.61,16.63,437096.0,11.1551,11.1886,11.135,11.1484,437096.0
2018-10-25 10:40:00,16.63,16.7,16.61,16.63,592896.0,11.1484,11.1953,11.135,11.1484,592896.0
2018-10-25 10:50:00,16.63,16.66,16.58,16.63,644246.0,11.1484,11.1685,11.1149,11.1484,644246.0
2018-10-25 11:00:00,16.63,16.65,16.54,16.55,406554.0,11.1484,11.1618,11.0881,11.0948,406554.0
2018-10-25 11:10:00,16.55,16.58,16.5,16.57,388616.0,11.0948,11.1149,11.0613,11.1082,388616.0
2018-10-25 11:20:00,16.58,16.68,16.57,16.68,530404.0,11.1149,11.1819,11.1082,11.1819,530404.0
2018-10-25 11:30:00,16.68,16.71,16.65,16.66,424133.0,11.1819,11.202,11.1618,11.1685,424133.0
2018-10-25 11:40:00,16.66,16.67,16.61,16.66,297060.0,11.1685,11.1752,11.135,11.1685,297060.0
2018-10-25 11:50:00,16.66,16.69,16.63,16.67,320976.0,11.1685,11.1886,11.1484,11.1752,320976.0
2018-10-25 12:00:00,16.67,16.7,16.65,16.67,249029.0,11.1752,11.1953,11.1618,11.1752,249029.0
2018-10-25 12:10:00,16.67,16.68,16.61,16.62,198932.0,11.1752,11.1819,11.135,11.1417,198932.0
2018-10-25 12:20:00,16.63,16.65,16.61,16.64,160332.0,11.1484,11.1618,11.135,11.1551,160332.0
2018-10-25 12:30:00,16.64,16.69,16.63,16.69,152725.0,11.1551,11.1886,11.1484,11.1886,152725.0
2018-10-25 12:40:00,16.68,16.69,16.67,16.69,250723.0,11.1819,11.1886,11.1752,11.1886,250723.0
2018-10-25 12:50:00,16.69,16.69,16.67,16.69,153744.0,11.1886,11.1886,11.1752,11.1886,153744.0
2018-10-25 13:00:00,16.69,16.7,16.6,16.61,366603.0,11.1886,11.1953,11.1283,11.135,366603.0
2018-10-25 13:10:00,16.61,16.64,16.57,16.64,203663.0,11.135,11.1551,11.1082,11.1551,203663.0
2018-10-25 13:20:00,16.64,16.66,16.63,16.66,297089.0,11.1551,11.1685,11.1484,11.1685,297089.0
2018-10-25 13:30:00,16.66,16.68,16.64,16.68,378013.0,11.1685,11.1819,11.1551,11.1819,378013.0
2018-10-25 13:40:00,16.67,16.68,16.63,16.64,241124.0,11.1752,11.1819,11.1484,11.1551,241124.0
2018-10-25 13:50:00,16.65,16.66,16.62,16.64,148192.0,11.1618,11.1685,11.1417,11.1551,148192.0
2018-10-25 14:00:00,16.64,16.68,16.61,16.66,287092.0,11.1551,11.1819,11.135,11.1685,287092.0
2018-10-25 14:10:00,16.67,16.71,16.66,16.7,716995.0,11.1752,11.202,11.1685,11.1953,716995.0
2018-10-25 14:20:00,16.7,16.71,16.68,16.71,466850.0,11.1953,11.202,11.1819,11.202,466850.0
2018-10-25 14:30:00,16.71,16.75,16.69,16.75,711131.0,11.202,11.2289,11.1886,11.2289,711131.0
2018-10-25 14:40:00,16.75,16.77,16.73,16.77,418056.0,11.2289,11.2423,11.2155,11.2423,418056.0
2018-10-25 14:50:00,16.77,16.78,16.75,16.76,301435.0,11.2423,11.249,11.2289,11.2356,301435.0
2018-10-25 15:00:00,16.76,16.77,16.72,16.73,334501.0,11.2356,11.2423,11.2088,11.2155,334501.0
2018-10-25 15:10:00,16.74,16.8,16.73,16.78,283285.0,11.2222,11.2624,11.2155,11.249,283285.0
2018-10-25 15:20:00,16.78,16.78,16.7,16.7,579059.0,11.249,11.249,11.1953,11.1953,579059.0
2018-10-25 15:30:00,16.7,16.73,16.63,16.65,687665.0,11.1953,11.2155,11.1484,11.1618,687665.0
2018-10-25 15:40:00,16.64,16.65,16.58,16.61,981580.0,11.1551,11.1618,11.1149,11.135,981580.0
2018-10-25 15:50:00,16.6,16.61,16.55,16.58,3261875.0,11.1283,11.135,11.0948,11.1149,3261875.0
2018-10-26 09:30:00,16.58,16.59,16.3,16.41,1094283.0,11.1149,11.1216,10.9272,11.0009,1094283.0
2018-10-26 09:40:00,16.4,16.49,16.39,16.46,767576.0,10.9942,11.0546,10.9875,11.0345,767576.0
2018-10-26 09:50:00,16.46,16.48,16.37,16.39,660595.0,11.0345,11.0479,10.9741,10.9875,660595.0
2018-10-26 10:00:00,16.39,16.41,16.23,16.31,677852.0,10.9875,11.0009,10.8803,10.9339,677852.0
2018-10-26 10:10:00,16.31,16.37,16.29,16.36,413746.0,10.9339,10.9741,10.9205,10.9674,413746.0
2018-10-26 10:20:00,16.36,16.46,16.33,16.36,657102.0,10.9674,11.0345,10.9473,10.9674,657102.0
2018-10-26 10:30:00,16.35,16.36,16.26,16.28,540966.0,10.9607,10.9674,10.9004,10.9138,540966.0
2018-10-26 10:40:00,16.28,16.31,16.26,16.28,785248.0,10.9138,10.9339,10.9004,10.9138,785248.0
2018-10-26 10:50:00,16.28,16.31,16.26,16.27,546581.0,10.9138,10.9339,10.9004,10.9071,546581.0
2018-10-26 11:00:00,16.26,16.32,16.25,16.3,731349.0,10.9004,10.9406,10.8937,10.9272,731349.0
2018-10-26 11:10:00,16.3,16.32,16.28,16.29,1455098.0,10.9272,10.9406,10.9138,10.9205,1455098.0
2018-10-26 11:20:00,16.29,16.32,16.28,16.3,1173851.0,10.9205,10.9406,10.9138,10.9272,1173851.0
2018-10-26 11:30:00,16.3,16.45,16.3,16.4,799699.0,10.9272,11.0277,10.9272,10.9942,799699.0
2018-10-26 11:40:00,16.4,16.46,16.39,16.45,572474.0,10.9942,11.0345,10.9875,11.0277,572474.0
2018-10-26 11:50:00,16.45,16.5,16.43,16.44,544781.0,11.0277,11.0613,11.0143,11.021,544781.0
2018-10-26 12:00:00,16.43,16.56,16.43,16.55,330594.0,11.0143,11.1015,11.0143,11.0948,330594.0
2018-10-26 12:10:00,16.55,16.61,16.51,16.59,606311.0,11.0948,11.135,11.068,11.1216,606311.0
2018-10-26 12:20:00,16.6,16.64,16.53,16.56,381980.0,11.1283,11.1551,11.0814,11.1015,381980.0
2018-10-26 12:30:00,16.55,16.61,16.55,16.59,280971.0,11.0948,11.135,11.0948,11.1216,280971.0
2018-10-26 12:40:00,16.59,16.65,16.58,16.63,431419.0,11.1216,11.1618,11.1149,11.1484,431419.0
2018-10-26 12:50:00,16.63,16.68,16.58,16.62,305655.0,11.1484,11.1819,11.1149,11.1417,305655.0
2018-10-26 13:00:00,16.62,16.75,16.61,16.7,559304.0,11.1417,11.2289,11.135,11.1953,559304.0
2018-10-26 13:10:00,16.7,16.75,16.67,16.7,365297.0,11.1953,11.2289,11.1752,11.1953,365297.0
2018-10-26 13:20:00,16.7,16.74,16.68,16.69,224956.0,11.1953,11.2222,11.1819,11.1886,224956.0
2018-10-26 13:30:00,16.68,16.68,16.59,16.61,252000.0,11.1819,11.1819,11.1216,11.135,252000.0
2018-10-26 13:40:00,16.61,16.67,16.6,16.66,216302.0,11.135,11.1752,11.1283,11.1685,216302.0
2018-10-26 13:50:00,16.66,16.71,16.63,16.68,264257.0,11.1685,11.202,11.1484,11.1819,264257.0
2018-10-26 14:00:00,16.68,16.71,16.59,16.6,243133.0,11.1819,11.202,11.1216,11.1283,243133.0
2018-10-26 14:10:00,16.59,16.63,16.55,16.6,1914878.0,11.1216,11.1484,11.0948,11.1283,1914878.0
2018-10-26 14:20:00,16.6,16.64,16.54,16.6,347947.0,11.1283,11.1551,11.0881,11.1283,347947.0
2018-10-26 14:30:00,16.6,16.65,16.58,16.64,444176.0,11.1283,11.1618,11.1149,11.1551,444176.0
2018-10-26 14:40:00,16.64,16.65,16.55,16.56,335056.0,11.1551,11.1618,11.0948,11.1015,335056.0
2018-10-26 14:50:00,16.57,16.58,16.46,16.48,480163.0,11.1082,11.1149,11.0345,11.0479,480163.0
2018-10-26 15:00:00,16.48,16.55,16.46,16.51,1356719.0,11.0479,11.0948,11.0345,11.068,1356719.0
2018-10-26 15:10:00,16.52,16.54,16.43,16.51,437028.0,11.0747,11.0881,11.0143,11.068,437028.0
2018-10-26 15:20:00,16.5,16.56,16.49,16.52,545333.0,11.0613,11.1015,11.0546,11.0747,545333.0
2018-10-26 15:30:00,16.52,16.59,16.49,16.55,997838.0,11.0747,11.1216,11.0546,11.0948,997838.0
2018-10-26 15:40:00,16.54,16.63,16.49,16.6,989144.0,11.0881,11.1484,11.0546,11.1283,989144.0
2018-10-26 15:50:00,16.6,16.66,16.57,16.59,2229724.0,11.1283,11.1685,11.1082,11.1216,2229724.0
2018-10-29 09:30:00,16.72,16.8,16.71,16.76,450864.0,11.2088,11.2624,11.202,11.2356,450864.0
2018-10-29 09:40:00,16.76,16.85,16.76,16.77,245551.0,11.2356,11.2959,11.2356,11.2423,245551.0
2018-10-29 09:50:00,16.76,16.77,16.7,16.72,174569.0,11.2356,11.2423,11.1953,11.2088,174569.0
2018-10-29 10:00:00,16.72,16.84,16.72,16.78,339534.0,11.2088,11.2892,11.2088,11.249,339534.0
2018-10-29 10:10:00,16.79,16.8,16.75,16.8,240333.0,11.2557,11.2624,11.2289,11.2624,240333.0
2018-10-29 10:20:00,16.8,16.83,16.78,16.8,286419.0,11.2624,11.2825,11.249,11.2624,286419.0
2018-10-29 10:30:00,16.8,16.8,16.76,16.77,285885.0,11.2624,11.2624,11.2356,11.2423,285885.0
2018-10-29 10:40:00,16.77,16.79,16.73,16.76,279430.0,11.2423,11.2557,11.2155,11.2356,279430.0
2018-10-29 10:50:00,16.75,16.79,16.75,16.75,187518.0,11.2289,11.2557,11.2289,11.2289,187518.0
2018-10-29 11:00:00,16.76,16.78,16.72,16.72,228473.0,11.2356,11.249,11.2088,11.2088,228473.0
2018-10-29 11:10:00,16.72,16.73,16.66,16.67,222752.0,11.2088,11.2155,11.1685,11.1752,222752.0
2018-10-29 11:20:00,16.67,16.76,16.66,16.76,195383.0,11.1752,11.2356,11.1685,11.2356,195383.0
2018-10-29 11:30:00,16.76,16.78,16.73,16.78,187566.0,11.2356,11.249,11.2155,11.249,187566.0
2018-10-29 11:40:00,16.78,16.86,16.77,16.83,215314.0,11.249,11.3026,11.2423,11.2825,215314.0
2018-10-29 11:50:00,16.82,16.83,16.76,16.79,286294.0,11.2758,11.2825,11.2356,11.2557,286294.0
2018-10-29 12:00:00,16.79,16.83,16.77,16.79,353042.0,11.2557,11.2825,11.2423,11.2557,353042.0
2018-10-29 12:10:00,16.79,16.79,16.73,16.75,327642.0,11.2557,11.2557,11.2155,11.2289,327642.0
2018-10-29 12:20:00,16.75,16.77,16.69,16.72,345135.0,11.2289,11.2423,11.1886,11.2088,345135.0
2018-10-29 12:30:00,16.71,16.73,16.69,16.71,168316.0,11.202,11.2155,11.1886,11.202,168316.0
2018-10-29 12:40:00,16.72,16.77,16.71,16.73,212727.0,11.2088,11.2423,11.202,11.2155,212727.0
2018-10-29 12:50:00,16.73,16.74,16.66,16.68,227516.0,11.2155,11.2222,11.1685,11.1819,227516.0
2018-10-29 13:00:00,16.68,16.77,16.68,16.77,184969.0,11.1819,11.2423,11.1819,11.2423,184969.0
2018-10-29 13:10:00,16.77,16.77,16.73,16.75,197685.0,11.2423,11.2423,11.2155,11.2289,197685.0
2018-10-29 13:20:00,16.75,16.76,16.72,16.73,200736.0,11.2289,11.2356,11.2088,11.2155,200736.0
2018-10-29 13:30:00,16.73,16.82,16.72,16.82,186714.0,11.2155,11.2758,11.2088,11.2758,186714.0
2018-10-29 13:40:00,16.82,16.85,16.78,16.82,351482.0,11.2758,11.2959,11.249,11.2758,351482.0
2018-10-29 13:50:00,16.82,16.87,16.81,16.81,248819.0,11.2758,11.3093,11.2691,11.2691,248819.0
2018-10-29 14:00:00,16.81,16.85,16.79,16.81,302559.0,11.2691,11.2959,11.2557,11.2691,302559.0
2018-10-29 14:10:00,16.8,16.81,16.72,16.75,353526.0,11.2624,11.2691,11.2088,11.2289,353526.0
2018-10-29 14:20:00,16.75,16.78,16.74,16.75,271569.0,11.2289,11.249,11.2222,11.2289,271569.0
2018-10-29 14:30:00,16.75,16.76,16.68,16.69,400583.0,11.2289,11.2356,11.1819,11.1886,400583.0
2018-10-29 14:40:00,16.69,16.75,16.68,16.68,407261.0,11.1886,11.2289,11.1819,11.1819,407261.0
2018-10-29 14:50:00,16.68,16.69,16.63,16.66,375725.0,11.1819,11.1886,11.1484,11.1685,375725.0
2018-10-29 15:00:00,16.66,16.66,16.53,16.54,939644.0,11.1685,11.1685,11.0814,11.0881,939644.0
2018-10-29 15:10:00,16.54,16.55,16.42,16.48,1121699.0,11.0881,11.0948,11.0076,11.0479,1121699.0
2018-10-29 15:20:00,16.48,16.5,16.4,16.48,793018.0,11.0479,11.0613,10.9942,11.0479,793018.0
2018-10-29 15:30:00,16.47,16.49,16.4,16.4,878020.0,11.0412,11.0546,10.9942,10.9942,878020.0
2018-10-29 15:40:00,16.4,16.47,16.28,16.44,890220.0,10.9942,11.0412,10.9138,11.021,890220.0
2018-10-29 15:50:00,16.44,16.48,16.41,16.46,1527817.0,11.021,11.0479,11.0009,11.0345,1527817.0
2018-10-30 09:30:00,16.27,16.5,16.27,16.48,672618.0,11.0372,11.1933,11.0372,11.1797,672618.0
2018-10-30 09:40:00,16.49,16.6,16.47,16.54,425525.0,11.1865,11.2611,11.1729,11.2204,425525.0
2018-10-30 09:50:00,16.54,16.59,16.5,16.57,304066.0,11.2204,11.2543,11.1933,11.2407,304066.0
2018-10-30 10:00:00,16.57,16.59,16.52,16.53,364841.0,11.2407,11.2543,11.2068,11.2136,364841.0
2018-10-30 10:10:00,16.53,16.54,16.45,16.46,319068.0,11.2136,11.2204,11.1593,11.1661,319068.0
2018-10-30 10:20:00,16.46,16.49,16.4,16.42,165348.0,11.1661,11.1865,11.1254,11.139,165348.0
2018-10-30 10:30:00,16.43,16.44,16.36,16.36,268574.0,11.1458,11.1526,11.0983,11.0983,268574.0
2018-10-30 10:40:00,16.36,16.36,16.29,16.29,307464.0,11.0983,11.0983,11.0508,11.0508,307464.0
2018-10-30 10:50:00,16.3,16.37,16.27,16.35,269560.0,11.0576,11.1051,11.0372,11.0915,269560.0
2018-10-30 11:00:00,16.35,16.39,16.31,16.38,222843.0,11.0915,11.1186,11.0644,11.1119,222843.0
2018-10-30 11:10:00,16.38,16.39,16.34,16.35,262324.0,11.1119,11.1186,11.0847,11.0915,262324.0
2018-10-30 11:20:00,16.35,16.46,16.34,16.44,319223.0,11.0915,11.1661,11.0847,11.1526,319223.0
2018-10-30 11:30:00,16.45,16.52,16.43,16.51,293309.0,11.1593,11.2068,11.1458,11.2,293309.0
2018-10-30 11:40:00,16.51,16.58,16.5,16.58,264735.0,11.2,11.2475,11.1933,11.2475,264735.0
2018-10-30 11:50:00,16.57,16.58,16.5,16.5,273188.0,11.2407,11.2475,11.1933,11.1933,273188.0
2018-10-30 12:00:00,16.5,16.55,16.48,16.52,260016.0,11.1933,11.2272,11.1797,11.2068,260016.0
2018-10-30 12:10:00,16.53,16.55,16.49,16.51,190150.0,11.2136,11.2272,11.1865,11.2,190150.0
2018-10-30 12:20:00,16.51,16.53,16.48,16.52,252828.0,11.2,11.2136,11.1797,11.2068,252828.0
2018-10-30 12:30:00,16.53,16.53,16.48,16.51,241610.0,11.2136,11.2136,11.1797,11.2,241610.0
2018-10-30 12:40:00,16.5,16.54,16.48,16.54,162924.0,11.1933,11.2204,11.1797,11.2204,162924.0
2018-10-30 12:50:00,16.54,16.56,16.47,16.49,180421.0,11.2204,11.234,11.1729,11.1865,180421.0
2018-10-30 13:00:00,16.49,16.49,16.45,16.47,198634.0,11.1865,11.1865,11.1593,11.1729,198634.0
2018-10-30 13:10:00,16.46,16.48,16.42,16.47,169683.0,11.1661,11.1797,11.139,11.1729,169683.0
2018-10-30 13:20:00,16.46,16.5,16.42,16.43,179374.0,11.1661,11.1933,11.139,11.1458,179374.0
2018-10-30 13:30:00,16.43,16.43,16.36,16.37,223874.0,11.1458,11.1458,11.0983,11.1051,223874.0
2018-10-30 13:40:00,16.37,16.43,16.36,16.42,331991.0,11.1051,11.1458,11.0983,11.139,331991.0
2018-10-30 13:50:00,16.42,16.46,16.39,16.46,241466.0,11.139,11.1661,11.1186,11.1661,241466.0
2018-10-30 14:00:00,16.46,16.47,16.43,16.43,385606.0,11.1661,11.1729,11.1458,11.1458,385606.0
2018-10-30 14:10:00,16.43,16.46,16.41,16.45,400684.0,11.1458,11.1661,11.1322,11.1593,400684.0
2018-10-30 14:20:00,16.46,16.56,16.46,16.52,552466.0,11.1661,11.234,11.1661,11.2068,552466.0
2018-10-30 14:30:00,16.52,16.55,16.48,16.5,631544.0,11.2068,11.2272,11.1797,11.1933,631544.0
2018-10-30 14:40:00,16.5,16.56,16.5,16.55,394096.0,11.1933,11.234,11.1933,11.2272,394096.0
2018-10-30 14:50:00,16.55,16.65,16.55,16.62,620023.0,11.2272,11.295,11.2272,11.2747,620023.0
2018-10-30 15:00:00,16.62,16.62,16.54,16.58,636735.0,11.2747,11.2747,11.2204,11.2475,636735.0
2018-10-30 15:10:00,16.57,16.64,16.57,16.58,648241.0,11.2407,11.2882,11.2407,11.2475,648241.0
2018-10-30 15:20:00,16.58,16.66,16.55,16.64,692326.0,11.2475,11.3018,11.2272,11.2882,692326.0
2018-10-30 15:30:00,16.64,16.69,16.63,16.69,1459161.0,11.2882,11.3222,11.2815,11.3222,1459161.0
2018-10-30 15:40:00,16.69,16.77,16.67,16.67,1693987.0,11.3222,11.3764,11.3086,11.3086,1693987.0
2018-10-30 15:50:00,16.68,16.78,16.67,16.75,2621778.0,11.3154,11.3832,11.3086,11.3629,2621778.0
2018-10-31 09:30:00,16.89,17.01,16.83,16.88,690107.0,11.4578,11.5392,11.4171,11.451,690107.0
2018-10-31 09:40:00,16.89,16.93,16.83,16.87,564024.0,11.4578,11.485,11.4171,11.4443,564024.0
2018-10-31 09:50:00,16.87,16.92,16.83,16.89,297241.0,11.4443,11.4782,11.4171,11.4578,297241.0
2018-10-31 10:00:00,16.89,16.95,16.87,16.94,344739.0,11.4578,11.4985,11.4443,11.4918,344739.0
2018-10-31 10:10:00,16.93,16.98,16.91,16.96,402336.0,11.485,11.5189,11.4714,11.5053,402336.0
2018-10-31 10:20:00,16.95,17.04,16.94,17.03,713107.0,11.4985,11.5596,11.4918,11.5528,713107.0
2018-10-31 10:30:00,17.03,17.09,17.0,17.03,356920.0,11.5528,11.5935,11.5325,11.5528,356920.0
2018-10-31 10:40:00,17.04,17.1,17.03,17.05,389555.0,11.5596,11.6003,11.5528,11.5664,389555.0
2018-10-31 10:50:00,17.05,17.07,17.0,17.03,441562.0,11.5664,11.5799,11.5325,11.5528,441562.0
2018-10-31 11:00:00,17.03,17.07,17.02,17.06,763345.0,11.5528,11.5799,11.546,11.5732,763345.0
2018-10-31 11:10:00,17.07,17.08,17.01,17.07,429931.0,11.5799,11.5867,11.5392,11.5799,429931.0
2018-10-31 11:20:00,17.07,17.16,17.07,17.15,574186.0,11.5799,11.641,11.5799,11.6342,574186.0
2018-10-31 11:30:00,17.16,17.16,17.11,17.14,602435.0,11.641,11.641,11.6071,11.6274,602435.0
2018-10-31 11:40:00,17.14,17.15,17.1,17.13,347222.0,11.6274,11.6342,11.6003,11.6206,347222.0
2018-10-31 11:50:00,17.13,17.19,17.12,17.18,359100.0,11.6206,11.6613,11.6139,11.6546,359100.0
2018-10-31 12:00:00,17.18,17.18,17.06,17.09,546300.0,11.6546,11.6546,11.5732,11.5935,546300.0
2018-10-31 12:10:00,17.09,17.13,17.06,17.13,277559.0,11.5935,11.6206,11.5732,11.6206,277559.0
2018-10-31 12:20:00,17.13,17.15,17.1,17.11,208805.0,11.6206,11.6342,11.6003,11.6071,208805.0
2018-10-31 12:30:00,17.11,17.14,17.1,17.14,201909.0,11.6071,11.6274,11.6003,11.6274,201909.0
2018-10-31 12:40:00,17.14,17.16,17.12,17.14,244755.0,11.6274,11.641,11.6139,11.6274,244755.0
2018-10-31 12:50:00,17.14,17.16,17.1,17.16,207387.0,11.6274,11.641,11.6003,11.641,207387.0
2018-10-31 13:00:00,17.16,17.17,17.14,17.14,200755.0,11.641,11.6478,11.6274,11.6274,200755.0
2018-10-31 13:10:00,17.14,17.2,17.14,17.16,190049.0,11.6274,11.6681,11.6274,11.641,190049.0
2018-10-31 13:20:00,17.16,17.18,17.15,17.15,157251.0,11.641,11.6546,11.6342,11.6342,157251.0
2018-10-31 13:30:00,17.16,17.17,17.15,17.16,266166.0,11.641,11.6478,11.6342,11.641,266166.0
2018-10-31 13:40:00,17.15,17.19,17.13,17.16,244292.0,11.6342,11.6613,11.6206,11.641,244292.0
2018-10-31 13:50:00,17.15,17.16,17.11,17.12,111415.0,11.6342,11.641,11.6071,11.6139,111415.0
2018-10-31 14:00:00,17.12,17.12,17.09,17.1,299655.0,11.6139,11.6139,11.5935,11.6003,299655.0
2018-10-31 14:10:00,17.11,17.15,17.1,17.12,236550.0,11.6071,11.6342,11.6003,11.6139,236550.0
2018-10-31 14:20:00,17.13,17.13,17.08,17.12,274668.0,11.6206,11.6206,11.5867,11.6139,274668.0
2018-10-31 14:30:00,17.12,17.12,17.08,17.09,295316.0,11.6139,11.6139,11.5867,11.5935,295316.0
2018-10-31 14:40:00,17.09,17.12,17.08,17.11,425873.0,11.5935,11.6139,11.5867,11.6071,425873.0
2018-10-31 14:50:00,17.1,17.15,17.09,17.15,223429.0,11.6003,11.6342,11.5935,11.6342,223429.0
2018-10-31 15:00:00,17.15,17.16,17.12,17.13,401414.0,11.6342,11.641,11.6139,11.6206,401414.0
2018-10-31 15:10:00,17.13,17.16,17.12,17.15,379346.0,11.6206,11.641,11.6139,11.6342,379346.0
2018-10-31 15:20:00,17.14,17.15,17.09,17.13,703760.0,11.6274,11.6342,11.5935,11.6206,703760.0
2018-10-31 15:30:00,17.13,17.15,17.04,17.05,907237.0,11.6206,11.6342,11.5596,11.5664,907237.0
2018-10-31 15:40:00,17.04,17.06,16.98,17.02,1035457.0,11.5596,11.5732,11.5189,11.546,1035457.0
2018-10-31 15:50:00,17.01,17.04,16.99,17.02,1615525.0,11.5392,11.5596,11.5257,11.546,1615525.0
2018-11-01 09:30:00,17.09,17.1,16.97,17.05,490904.0,11.5935,11.6003,11.5121,11.5664,490904.0
2018-11-01 09:40:00,17.05,17.06,16.97,17.0,456333.0,11.5664,11.5732,11.5121,11.5325,456333.0
2018-11-01 09:50:00,17.01,17.12,16.97,17.12,391255.0,11.5392,11.6139,11.5121,11.6139,391255.0
2018-11-01 10:00:00,17.12,17.12,17.05,17.12,248497.0,11.6139,11.6139,11.5664,11.6139,248497.0
2018-11-01 10:10:00,17.12,17.27,17.12,17.23,643098.0,11.6139,11.7156,11.6139,11.6885,643098.0
2018-11-01 10:20:00,17.23,17.28,17.19,17.28,322365.0,11.6885,11.7224,11.6613,11.7224,322365.0
2018-11-01 10:30:00,17.28,17.35,17.26,17.33,551410.0,11.7224,11.7699,11.7088,11.7563,551410.0
2018-11-01 10:40:00,17.33,17.34,17.27,17.28,172535.0,11.7563,11.7631,11.7156,11.7224,172535.0
2018-11-01 10:50:00,17.28,17.32,17.25,17.28,148869.0,11.7224,11.7495,11.702,11.7224,148869.0
2018-11-01 11:00:00,17.29,17.31,17.2,17.22,191850.0,11.7292,11.7428,11.6681,11.6817,191850.0
2018-11-01 11:10:00,17.23,17.25,17.2,17.23,194366.0,11.6885,11.702,11.6681,11.6885,194366.0
2018-11-01 11:20:00,17.23,17.24,17.2,17.2,148843.0,11.6885,11.6953,11.6681,11.6681,148843.0
2018-11-01 11:30:00,17.2,17.21,17.12,17.14,320139.0,11.6681,11.6749,11.6139,11.6274,320139.0
2018-11-01 11:40:00,17.14,17.15,17.04,17.05,439522.0,11.6274,11.6342,11.5596,11.5664,439522.0
2018-11-01 11:50:00,17.05,17.12,17.02,17.03,322657.0,11.5664,11.6139,11.546,11.5528,322657.0
2018-11-01 12:00:00,17.03,17.09,16.97,17.07,392367.0,11.5528,11.5935,11.5121,11.5799,392367.0
2018-11-01 12:10:00,17.07,17.11,17.05,17.1,177749.0,11.5799,11.6071,11.5664,11.6003,177749.0
2018-11-01 12:20:00,17.1,17.11,17.06,17.08,118065.0,11.6003,11.6071,11.5732,11.5867,118065.0
2018-11-01 12:30:00,17.08,17.11,17.04,17.06,173784.0,11.5867,11.6071,11.5596,11.5732,173784.0
2018-11-01 12:40:00,17.06,17.08,17.03,17.08,100336.0,11.5732,11.5867,11.5528,11.5867,100336.0
2018-11-01 12:50:00,17.07,17.11,17.06,17.1,223643.0,11.5799,11.6071,11.5732,11.6003,223643.0
2018-11-01 13:00:00,17.09,17.09,17.05,17.06,99957.0,11.5935,11.5935,11.5664,11.5732,99957.0
2018-11-01 13:10:00,17.06,17.14,17.05,17.13,159272.0,11.5732,11.6274,11.5664,11.6206,159272.0
2018-11-01 13:20:00,17.13,17.15,17.1,17.15,106227.0,11.6206,11.6342,11.6003,11.6342,106227.0
2018-11-01 13:30:00,17.14,17.16,17.11,17.12,117442.0,11.6274,11.641,11.6071,11.6139,117442.0
2018-11-01 13:40:00,17.13,17.16,17.09,17.12,214681.0,11.6206,11.641,11.5935,11.6139,214681.0
2018-11-01 13:50:00,17.12,17.12,17.08,17.08,84348.0,11.6139,11.6139,11.5867,11.5867,84348.0
2018-11-01 14:00:00,17.08,17.14,17.07,17.13,281496.0,11.5867,11.6274,11.5799,11.6206,281496.0
2018-11-01 14:10:00,17.13,17.14,17.08,17.09,95258.0,11.6206,11.6274,11.5867,11.5935,95258.0
2018-11-01 14:20:00,17.1,17.16,17.09,17.12,161683.0,11.6003,11.641,11.5935,11.6139,161683.0
2018-11-01 14:30:00,17.12,17.14,17.1,17.13,157128.0,11.6139,11.6274,11.6003,11.6206,157128.0
2018-11-01 14:40:00,17.13,17.17,17.12,17.15,138647.0,11.6206,11.6478,11.6139,11.6342,138647.0
2018-11-01 14:50:00,17.14,17.16,17.12,17.14,129110.0,11.6274,11.641,11.6139,11.6274,129110.0
2018-11-01 15:00:00,17.15,17.17,17.13,17.16,258391.0,11.6342,11.6478,11.6206,11.641,258391.0
2018-11-01 15:10:00,17.16,17.17,17.15,17.17,140779.0,11.641,11.6478,11.6342,11.6478,140779.0
2018-11-01 15:20:00,17.17,17.19,17.16,17.19,227927.0,11.6478,11.6613,11.641,11.6613,227927.0
2018-11-01 15:30:00,17.18,17.2,17.17,17.19,279898.0,11.6546,11.6681,11.6478,11.6613,279898.0
2018-11-01 15:40:00,17.2,17.24,17.17,17.19,600900.0,11.6681,11.6953,11.6478,11.6613,600900.0
2018-11-01 15:50:00,17.19,17.2,17.13,17.16,1246500.0,11.6613,11.6681,11.6206,11.641,1246500.0
2018-11-02 09:30:00,17.23,17.32,17.12,17.16,579288.0,11.6885,11.7495,11.6139,11.641,579288.0
2018-11-02 09:40:00,17.15,17.18,17.03,17.05,261892.0,11.6342,11.6546,11.5528,11.5664,261892.0
2018-11-02 09:50:00,17.06,17.11,17.05,17.07,309677.0,11.5732,11.6071,11.5664,11.5799,309677.0
2018-11-02 10:00:00,17.07,17.11,17.01,17.08,211726.0,11.5799,11.6071,11.5392,11.5867,211726.0
2018-11-02 10:10:00,17.08,17.12,17.06,17.07,387210.0,11.5867,11.6139,11.5732,11.5799,387210.0
2018-11-02 10:20:00,17.08,17.12,17.07,17.07,238237.0,11.5867,11.6139,11.5799,11.5799,238237.0
2018-11-02 10:30:00,17.07,17.1,16.96,16.96,312676.0,11.5799,11.6003,11.5053,11.5053,312676.0
2018-11-02 10:40:00,16.97,16.99,16.89,16.96,400773.0,11.5121,11.5257,11.4578,11.5053,400773.0
2018-11-02 10:50:00,16.96,17.02,16.95,17.01,194570.0,11.5053,11.546,11.4985,11.5392,194570.0
2018-11-02 11:00:00,17.02,17.04,16.92,16.98,346677.0,11.546,11.5596,11.4782,11.5189,346677.0
2018-11-02 11:10:00,16.98,17.03,16.95,16.98,321837.0,11.5189,11.5528,11.4985,11.5189,321837.0
2018-11-02 11:20:00,16.99,17.01,16.94,17.01,201488.0,11.5257,11.5392,11.4918,11.5392,201488.0
2018-11-02 11:30:00,17.01,17.03,16.96,16.96,228598.0,11.5392,11.5528,11.5053,11.5053,228598.0
2018-11-02 11:40:00,16.97,16.98,16.9,16.93,677456.0,11.5121,11.5189,11.4646,11.485,677456.0
2018-11-02 11:50:00,16.93,16.96,16.87,16.9,166781.0,11.485,11.5053,11.4443,11.4646,166781.0
2018-11-02 12:00:00,16.91,16.93,16.85,16.86,259545.0,11.4714,11.485,11.4307,11.4375,259545.0
2018-11-02 12:10:00,16.86,16.88,16.8,16.86,349613.0,11.4375,11.451,11.3968,11.4375,349613.0
2018-11-02 12:20:00,16.85,16.9,16.82,16.89,199856.0,11.4307,11.4646,11.4103,11.4578,199856.0
2018-11-02 12:30:00,16.89,16.91,16.85,16.86,216961.0,11.4578,11.4714,11.4307,11.4375,216961.0
2018-11-02 12:40:00,16.86,16.9,16.85,16.87,282387.0,11.4375,11.4646,11.4307,11.4443,282387.0
2018-11-02 12:50:00,16.87,16.88,16.81,16.84,164379.0,11.4443,11.451,11.4036,11.4239,164379.0
2018-11-02 13:00:00,16.85,16.85,16.77,16.8,374523.0,11.4307,11.4307,11.3764,11.3968,374523.0
2018-11-02 13:10:00,16.79,16.87,16.79,16.86,210161.0,11.39,11.4443,11.39,11.4375,210161.0
2018-11-02 13:20:00,16.86,16.88,16.84,16.86,171203.0,11.4375,11.451,11.4239,11.4375,171203.0
2018-11-02 13:30:00,16.86,16.88,16.84,16.86,153866.0,11.4375,11.451,11.4239,11.4375,153866.0
2018-11-02 13:40:00,16.85,16.9,16.83,16.87,241059.0,11.4307,11.4646,11.4171,11.4443,241059.0
2018-11-02 13:50:00,16.87,16.88,16.83,16.85,202202.0,11.4443,11.451,11.4171,11.4307,202202.0
2018-11-02 14:00:00,16.85,16.85,16.75,16.75,259210.0,11.4307,11.4307,11.3629,11.3629,259210.0
2018-11-02 14:10:00,16.76,16.79,16.75,16.78,208671.0,11.3696,11.39,11.3629,11.3832,208671.0
2018-11-02 14:20:00,16.78,16.91,16.75,16.89,265615.0,11.3832,11.4714,11.3629,11.4578,265615.0
2018-11-02 14:30:00,16.89,16.93,16.85,16.86,327395.0,11.4578,11.485,11.4307,11.4375,327395.0
2018-11-02 14:40:00,16.86,16.89,16.85,16.85,148100.0,11.4375,11.4578,11.4307,11.4307,148100.0
2018-11-02 14:50:00,16.85,16.91,16.84,16.89,327278.0,11.4307,11.4714,11.4239,11.4578,327278.0
2018-11-02 15:00:00,16.89,16.91,16.84,16.85,264758.0,11.4578,11.4714,11.4239,11.4307,264758.0
2018-11-02 15:10:00,16.85,16.91,16.83,16.86,287040.0,11.4307,11.4714,11.4171,11.4375,287040.0
2018-11-02 15:20:00,16.86,16.9,16.85,16.86,258006.0,11.4375,11.4646,11.4307,11.4375,258006.0
2018-11-02 15:30:00,16.86,16.91,16.83,16.9,585905.0,11.4375,11.4714,11.4171,11.4646,585905.0
2018-11-02 15:40:00,16.91,16.93,16.85,16.87,649326.0,11.4714,11.485,11.4307,11.4443,649326.0
2018-11-02 15:50:00,16.88,16.89,16.83,16.86,1227877.0,11.451,11.4578,11.4171,11.4375,1227877.0
2018-11-05 09:30:00,17.03,17.14,16.99,17.09,646126.0,11.5528,11.6274,11.5257,11.5935,646126.0
2018-11-05 09:40:00,17.1,17.16,17.09,17.11,549520.0,11.6003,11.641,11.5935,11.6071,549520.0
2018-11-05 09:50:00,17.11,17.14,17.02,17.04,272480.0,11.6071,11.6274,11.546,11.5596,272480.0
2018-11-05 10:00:00,17.05,17.11,17.03,17.03,198997.0,11.5664,11.6071,11.5528,11.5528,198997.0
2018-11-05 10:10:00,17.03,17.05,16.97,17.05,267103.0,11.5528,11.5664,11.5121,11.5664,267103.0
2018-11-05 10:20:00,17.05,17.09,17.01,17.07,250797.0,11.5664,11.5935,11.5392,11.5799,250797.0
2018-11-05 10:30:00,17.07,17.13,17.06,17.09,340212.0,11.5799,11.6206,11.5732,11.5935,340212.0
2018-11-05 10:40:00,17.1,17.15,17.09,17.12,536147.0,11.6003,11.6342,11.5935,11.6139,536147.0
2018-11-05 10:50:00,17.12,17.16,17.09,17.16,296858.0,11.6139,11.641,11.5935,11.641,296858.0
2018-11-05 11:00:00,17.16,17.22,17.13,17.18,287183.0,11.641,11.6817,11.6206,11.6546,287183.0
2018-11-05 11:10:00,17.18,17.2,17.16,17.2,133131.0,11.6546,11.6681,11.641,11.6681,133131.0
2018-11-05 11:20:00,17.2,17.2,17.15,17.18,178909.0,11.6681,11.6681,11.6342,11.6546,178909.0
2018-11-05 11:30:00,17.17,17.19,17.15,17.16,148015.0,11.6478,11.6613,11.6342,11.641,148015.0
2018-11-05 11:40:00,17.16,17.16,17.1,17.12,258126.0,11.641,11.641,11.6003,11.6139,258126.0
2018-11-05 11:50:00,17.12,17.17,17.11,17.14,123632.0,11.6139,11.6478,11.6071,11.6274,123632.0
2018-11-05 12:00:00,17.15,17.17,17.13,17.14,131277.0,11.6342,11.6478,11.6206,11.6274,131277.0
2018-11-05 12:10:00,17.14,17.14,17.07,17.07,99635.0,11.6274,11.6274,11.5799,11.5799,99635.0
2018-11-05 12:20:00,17.07,17.13,17.07,17.11,95175.0,11.5799,11.6206,11.5799,11.6071,95175.0
2018-11-05 12:30:00,17.11,17.11,17.07,17.08,73758.0,11.6071,11.6071,11.5799,11.5867,73758.0
2018-11-05 12:40:00,17.07,17.11,17.06,17.11,117959.0,11.5799,11.6071,11.5732,11.6071,117959.0
2018-11-05 12:50:00,17.1,17.15,17.1,17.15,82173.0,11.6003,11.6342,11.6003,11.6342,82173.0
2018-11-05 13:00:00,17.15,17.16,17.13,17.16,112314.0,11.6342,11.641,11.6206,11.641,112314.0
2018-11-05 13:10:00,17.16,17.19,17.13,17.19,197688.0,11.641,11.6613,11.6206,11.6613,197688.0
2018-11-05 13:20:00,17.19,17.19,17.17,17.19,96119.0,11.6613,11.6613,11.6478,11.6613,96119.0
2018-11-05 13:30:00,17.19,17.22,17.18,17.22,132831.0,11.6613,11.6817,11.6546,11.6817,132831.0
2018-11-05 13:40:00,17.21,17.22,17.19,17.2,135766.0,11.6749,11.6817,11.6613,11.6681,135766.0
2018-11-05 13:50:00,17.2,17.25,17.19,17.23,145579.0,11.6681,11.702,11.6613,11.6885,145579.0
2018-11-05 14:00:00,17.23,17.25,17.21,17.22,145061.0,11.6885,11.702,11.6749,11.6817,145061.0
2018-11-05 14:10:00,17.23,17.25,17.21,17.24,181176.0,11.6885,11.702,11.6749,11.6953,181176.0
2018-11-05 14:20:00,17.25,17.26,17.21,17.22,160443.0,11.702,11.7088,11.6749,11.6817,160443.0
2018-11-05 14:30:00,17.21,17.22,17.18,17.2,130909.0,11.6749,11.6817,11.6546,11.6681,130909.0
2018-11-05 14:40:00,17.21,17.26,17.2,17.26,133951.0,11.6749,11.7088,11.6681,11.7088,133951.0
2018-11-05 14:50:00,17.26,17.27,17.25,17.27,208326.0,11.7088,11.7156,11.702,11.7156,208326.0
2018-11-05 15:00:00,17.27,17.29,17.26,17.26,158101.0,11.7156,11.7292,11.7088,11.7088,158101.0
2018-11-05 15:10:00,17.26,17.27,17.23,17.26,165729.0,11.7088,11.7156,11.6885,11.7088,165729.0
2018-11-05 15:20:00,17.26,17.27,17.21,17.23,409352.0,11.7088,11.7156,11.6749,11.6885,409352.0
2018-11-05 15:30:00,17.23,17.27,17.2,17.26,360969.0,11.6885,11.7156,11.6681,11.7088,360969.0
2018-11-05 15:40:00,17.27,17.28,17.19,17.2,496740.0,11.7156,11.7224,11.6613,11.6681,496740.0
2018-11-05 15:50:00,17.2,17.26,17.19,17.26,968202.0,11.6681,11.7088,11.6613,11.7088,968202.0
2018-11-06 09:30:00,17.29,17.38,17.27,17.34,434751.0,11.7292,11.7902,11.7156,11.7631,434751.0
2018-11-06 09:40:00,17.33,17.38,17.32,17.34,194630.0,11.7563,11.7902,11.7495,11.7631,194630.0
2018-11-06 09:50:00,17.33,17.33,17.27,17.33,298667.0,11.7563,11.7563,11.7156,11.7563,298667.0
2018-11-06 10:00:00,17.33,17.34,17.31,17.32,147923.0,11.7563,11.7631,11.7428,11.7495,147923.0
2018-11-06 10:10:00,17.33,17.34,17.31,17.32,203713.0,11.7563,11.7631,11.7428,11.7495,203713.0
2018-11-06 10:20:00,17.32,17.33,17.25,17.26,213630.0,11.7495,11.7563,11.702,11.7088,213630.0
2018-11-06 10:30:00,17.25,17.28,17.17,17.17,233802.0,11.702,11.7224,11.6478,11.6478,233802.0
2018-11-06 10:40:00,17.18,17.28,17.17,17.26,259383.0,11.6546,11.7224,11.6478,11.7088,259383.0
2018-11-06 10:50:00,17.27,17.29,17.24,17.27,388285.0,11.7156,11.7292,11.6953,11.7156,388285.0
2018-11-06 11:00:00,17.28,17.28,17.25,17.25,210564.0,11.7224,11.7224,11.702,11.702,210564.0
2018-11-06 11:10:00,17.25,17.3,17.24,17.3,160039.0,11.702,11.736,11.6953,11.736,160039.0
2018-11-06 11:20:00,17.3,17.3,17.2,17.21,325297.0,11.736,11.736,11.6681,11.6749,325297.0
2018-11-06 11:30:00,17.21,17.22,17.16,17.19,419371.0,11.6749,11.6817,11.641,11.6613,419371.0
2018-11-06 11:40:00,17.18,17.19,17.16,17.18,139442.0,11.6546,11.6613,11.641,11.6546,139442.0
2018-11-06 11:50:00,17.18,17.18,17.15,17.18,136946.0,11.6546,11.6546,11.6342,11.6546,136946.0
2018-11-06 12:00:00,17.19,17.22,17.17,17.21,162043.0,11.6613,11.6817,11.6478,11.6749,162043.0
2018-11-06 12:10:00,17.21,17.23,17.2,17.2,69181.0,11.6749,11.6885,11.6681,11.6681,69181.0
2018-11-06 12:20:00,17.21,17.21,17.18,17.2,81215.0,11.6749,11.6749,11.6546,11.6681,81215.0
2018-11-06 12:30:00,17.2,17.23,17.19,17.23,127219.0,11.6681,11.6885,11.6613,11.6885,127219.0
2018-11-06 12:40:00,17.23,17.28,17.23,17.26,137051.0,11.6885,11.7224,11.6885,11.7088,137051.0
2018-11-06 12:50:00,17.26,17.28,17.24,17.28,95056.0,11.7088,11.7224,11.6953,11.7224,95056.0
2018-11-06 13:00:00,17.28,17.31,17.27,17.28,139595.0,11.7224,11.7428,11.7156,11.7224,139595.0
2018-11-06 13:10:00,17.28,17.29,17.26,17.29,103735.0,11.7224,11.7292,11.7088,11.7292,103735.0
2018-11-06 13:20:00,17.29,17.3,17.27,17.29,106707.0,11.7292,11.736,11.7156,11.7292,106707.0
2018-11-06 13:30:00,17.28,17.34,17.28,17.34,121821.0,11.7224,11.7631,11.7224,11.7631,121821.0
2018-11-06 13:40:00,17.34,17.36,17.33,17.36,116226.0,11.7631,11.7767,11.7563,11.7767,116226.0
2018-11-06 13:50:00,17.36,17.38,17.35,17.38,138911.0,11.7767,11.7902,11.7699,11.7902,138911.0
2018-11-06 14:00:00,17.38,17.4,17.34,17.4,225583.0,11.7902,11.8038,11.7631,11.8038,225583.0
2018-11-06 14:10:00,17.4,17.42,17.35,17.37,253459.0,11.8038,11.8174,11.7699,11.7835,253459.0
2018-11-06 14:20:00,17.37,17.39,17.33,17.34,172219.0,11.7835,11.797,11.7563,11.7631,172219.0
2018-11-06 14:30:00,17.34,17.39,17.32,17.35,207671.0,11.7631,11.797,11.7495,11.7699,207671.0
2018-11-06 14:40:00,17.35,17.37,17.34,17.36,108718.0,11.7699,11.7835,11.7631,11.7767,108718.0
2018-11-06 14:50:00,17.36,17.38,17.34,17.34,118824.0,11.7767,11.7902,11.7631,11.7631,118824.0
2018-11-06 15:00:00,17.34,17.38,17.33,17.37,126395.0,11.7631,11.7902,11.7563,11.7835,126395.0
2018-11-06 15:10:00,17.38,17.39,17.36,17.38,167304.0,11.7902,11.797,11.7767,11.7902,167304.0
2018-11-06 15:20:00,17.39,17.4,17.37,17.38,178820.0,11.797,11.8038,11.7835,11.7902,178820.0
2018-11-06 15:30:00,17.38,17.4,17.36,17.37,450961.0,11.7902,11.8038,11.7767,11.7835,450961.0
2018-11-06 15:40:00,17.37,17.4,17.36,17.39,397786.0,11.7835,11.8038,11.7767,11.797,397786.0
2018-11-06 15:50:00,17.38,17.46,17.38,17.45,929174.0,11.7902,11.8445,11.7902,11.8377,929174.0
2018-11-07 09:30:00,17.65,17.76,17.62,17.7,566447.0,11.9734,12.048,11.953,12.0073,566447.0
2018-11-07 09:40:00,17.69,17.69,17.57,17.6,352865.0,12.0005,12.0005,11.9191,11.9395,352865.0
2018-11-07 09:50:00,17.6,17.61,17.47,17.47,286685.0,11.9395,11.9463,11.8513,11.8513,286685.0
2018-11-07 10:00:00,17.48,17.51,17.42,17.45,336825.0,11.8581,11.8784,11.8174,11.8377,336825.0
2018-11-07 10:10:00,17.45,17.53,17.42,17.43,279632.0,11.8377,11.892,11.8174,11.8242,279632.0
2018-11-07 10:20:00,17.43,17.49,17.4,17.47,196692.0,11.8242,11.8649,11.8038,11.8513,196692.0
2018-11-07 10:30:00,17.46,17.48,17.41,17.45,173773.0,11.8445,11.8581,11.8106,11.8377,173773.0
2018-11-07 10:40:00,17.45,17.46,17.35,17.37,276381.0,11.8377,11.8445,11.7699,11.7835,276381.0
2018-11-07 10:50:00,17.38,17.41,17.35,17.36,268154.0,11.7902,11.8106,11.7699,11.7767,268154.0
2018-11-07 11:00:00,17.37,17.48,17.36,17.43,191706.0,11.7835,11.8581,11.7767,11.8242,191706.0
2018-11-07 11:10:00,17.44,17.45,17.41,17.45,96291.0,11.8309,11.8377,11.8106,11.8377,96291.0
2018-11-07 11:20:00,17.45,17.45,17.36,17.38,177415.0,11.8377,11.8377,11.7767,11.7902,177415.0
2018-11-07 11:30:00,17.39,17.47,17.38,17.46,159601.0,11.797,11.8513,11.7902,11.8445,159601.0
2018-11-07 11:40:00,17.46,17.47,17.39,17.41,105659.0,11.8445,11.8513,11.797,11.8106,105659.0
2018-11-07 11:50:00,17.42,17.47,17.4,17.44,106680.0,11.8174,11.8513,11.8038,11.8309,106680.0
2018-11-07 12:00:00,17.45,17.46,17.42,17.44,137349.0,11.8377,11.8445,11.8174,11.8309,137349.0
2018-11-07 12:10:00,17.43,17.45,17.4,17.43,167191.0,11.8242,11.8377,11.8038,11.8242,167191.0
2018-11-07 12:20:00,17.43,17.43,17.37,17.38,159280.0,11.8242,11.8242,11.7835,11.7902,159280.0
2018-11-07 12:30:00,17.38,17.4,17.36,17.39,144848.0,11.7902,11.8038,11.7767,11.797,144848.0
2018-11-07 12:40:00,17.39,17.4,17.36,17.36,79070.0,11.797,11.8038,11.7767,11.7767,79070.0
2018-11-07 12:50:00,17.37,17.41,17.36,17.41,97402.0,11.7835,11.8106,11.7767,11.8106,97402.0
2018-11-07 13:00:00,17.41,17.44,17.4,17.42,83643.0,11.8106,11.8309,11.8038,11.8174,83643.0
2018-11-07 13:10:00,17.41,17.43,17.39,17.43,135074.0,11.8106,11.8242,11.797,11.8242,135074.0
2018-11-07 13:20:00,17.43,17.43,17.41,17.43,80873.0,11.8242,11.8242,11.8106,11.8242,80873.0
2018-11-07 13:30:00,17.43,17.43,17.37,17.37,116393.0,11.8242,11.8242,11.7835,11.7835,116393.0
2018-11-07 13:40:00,17.38,17.4,17.36,17.39,92461.0,11.7902,11.8038,11.7767,11.797,92461.0
2018-11-07 13:50:00,17.39,17.39,17.35,17.35,223253.0,11.797,11.797,11.7699,11.7699,223253.0
2018-11-07 14:00:00,17.36,17.42,17.32,17.42,503239.0,11.7767,11.8174,11.7495,11.8174,503239.0
2018-11-07 14:10:00,17.42,17.45,17.41,17.43,234299.0,11.8174,11.8377,11.8106,11.8242,234299.0
2018-11-07 14:20:00,17.44,17.5,17.43,17.48,269140.0,11.8309,11.8716,11.8242,11.8581,269140.0
2018-11-07 14:30:00,17.48,17.52,17.48,17.5,196421.0,11.8581,11.8852,11.8581,11.8716,196421.0
2018-11-07 14:40:00,17.49,17.5,17.43,17.44,169414.0,11.8649,11.8716,11.8242,11.8309,169414.0
2018-11-07 14:50:00,17.45,17.49,17.44,17.49,115485.0,11.8377,11.8649,11.8309,11.8649,115485.0
2018-11-07 15:00:00,17.49,17.52,17.48,17.5,164299.0,11.8649,11.8852,11.8581,11.8716,164299.0
2018-11-07 15:10:00,17.5,17.51,17.47,17.47,147378.0,11.8716,11.8784,11.8513,11.8513,147378.0
2018-11-07 15:20:00,17.48,17.52,17.46,17.51,190582.0,11.8581,11.8852,11.8445,11.8784,190582.0
2018-11-07 15:30:00,17.51,17.52,17.48,17.48,182066.0,11.8784,11.8852,11.8581,11.8581,182066.0
2018-11-07 15:40:00,17.49,17.5,17.48,17.49,395487.0,11.8649,11.8716,11.8581,11.8649,395487.0
2018-11-07 15:50:00,17.48,17.52,17.48,17.49,798144.0,11.8581,11.8852,11.8581,11.8649,798144.0
2018-11-08 09:30:00,17.44,17.53,17.42,17.48,325485.0,11.8309,11.892,11.8174,11.8581,325485.0
2018-11-08 09:40:00,17.48,17.54,17.47,17.52,110582.0,11.8581,11.8988,11.8513,11.8852,110582.0
2018-11-08 09:50:00,17.52,17.55,17.49,17.52,149851.0,11.8852,11.9056,11.8649,11.8852,149851.0
2018-11-08 10:00:00,17.52,17.56,17.49,17.53,145188.0,11.8852,11.9123,11.8649,11.892,145188.0
2018-11-08 10:10:00,17.52,17.55,17.51,17.54,153856.0,11.8852,11.9056,11.8784,11.8988,153856.0
2018-11-08 10:20:00,17.54,17.6,17.51,17.59,169923.0,11.8988,11.9395,11.8784,11.9327,169923.0
2018-11-08 10:30:00,17.59,17.61,17.55,17.6,187024.0,11.9327,11.9463,11.9056,11.9395,187024.0
2018-11-08 10:40:00,17.6,17.61,17.56,17.57,176167.0,11.9395,11.9463,11.9123,11.9191,176167.0
2018-11-08 10:50:00,17.57,17.62,17.56,17.6,203834.0,11.9191,11.953,11.9123,11.9395,203834.0
2018-11-08 11:00:00,17.6,17.64,17.59,17.6,175423.0,11.9395,11.9666,11.9327,11.9395,175423.0
2018-11-08 11:10:00,17.6,17.64,17.59,17.62,246944.0,11.9395,11.9666,11.9327,11.953,246944.0
2018-11-08 11:20:00,17.63,17.68,17.62,17.66,180216.0,11.9598,11.9938,11.953,11.9802,180216.0
2018-11-08 11:30:00,17.66,17.68,17.65,17.67,219072.0,11.9802,11.9938,11.9734,11.987,219072.0
2018-11-08 11:40:00,17.66,17.67,17.62,17.66,193956.0,11.9802,11.987,11.953,11.9802,193956.0
2018-11-08 11:50:00,17.65,17.66,17.63,17.63,215891.0,11.9734,11.9802,11.9598,11.9598,215891.0
2018-11-08 12:00:00,17.64,17.71,17.61,17.7,1180188.0,11.9666,12.0141,11.9463,12.0073,1180188.0
2018-11-08 12:10:00,17.69,17.72,17.68,17.72,174388.0,12.0005,12.0209,11.9938,12.0209,174388.0
2018-11-08 12:20:00,17.72,17.72,17.65,17.66,221659.0,12.0209,12.0209,11.9734,11.9802,221659.0
2018-11-08 12:30:00,17.66,17.69,17.65,17.68,151988.0,11.9802,12.0005,11.9734,11.9938,151988.0
2018-11-08 12:40:00,17.68,17.69,17.66,17.66,241555.0,11.9938,12.0005,11.9802,11.9802,241555.0
2018-11-08 12:50:00,17.66,17.71,17.65,17.71,350142.0,11.9802,12.0141,11.9734,12.0141,350142.0
2018-11-08 13:00:00,17.71,17.74,17.68,17.69,273958.0,12.0141,12.0345,11.9938,12.0005,273958.0
2018-11-08 13:10:00,17.68,17.7,17.66,17.67,211435.0,11.9938,12.0073,11.9802,11.987,211435.0
2018-11-08 13:20:00,17.67,17.69,17.66,17.69,154160.0,11.987,12.0005,11.9802,12.0005,154160.0
2018-11-08 13:30:00,17.69,17.75,17.68,17.75,345507.0,12.0005,12.0412,11.9938,12.0412,345507.0
2018-11-08 13:40:00,17.74,17.76,17.71,17.73,408958.0,12.0345,12.048,12.0141,12.0277,408958.0
2018-11-08 13:50:00,17.73,17.76,17.71,17.76,273434.0,12.0277,12.048,12.0141,12.048,273434.0
2018-11-08 14:00:00,17.76,17.79,17.69,17.76,375108.0,12.048,12.0684,12.0005,12.048,375108.0
2018-11-08 14:10:00,17.77,17.77,17.72,17.74,271324.0,12.0548,12.0548,12.0209,12.0345,271324.0
2018-11-08 14:20:00,17.73,17.76,17.7,17.71,333950.0,12.0277,12.048,12.0073,12.0141,333950.0
2018-11-08 14:30:00,17.7,17.72,17.66,17.66,345113.0,12.0073,12.0209,11.9802,11.9802,345113.0
2018-11-08 14:40:00,17.67,17.67,17.62,17.64,328654.0,11.987,11.987,11.953,11.9666,328654.0
2018-11-08 14:50:00,17.64,17.66,17.6,17.63,455078.0,11.9666,11.9802,11.9395,11.9598,455078.0
2018-11-08 15:00:00,17.63,17.63,17.57,17.58,491472.0,11.9598,11.9598,11.9191,11.9259,491472.0
2018-11-08 15:10:00,17.57,17.62,17.57,17.61,312412.0,11.9191,11.953,11.9191,11.9463,312412.0
2018-11-08 15:20:00,17.61,17.62,17.54,17.54,300383.0,11.9463,11.953,11.8988,11.8988,300383.0
2018-11-08 15:30:00,17.54,17.55,17.48,17.51,377071.0,11.8988,11.9056,11.8581,11.8784,377071.0
2018-11-08 15:40:00,17.51,17.55,17.5,17.55,555336.0,11.8784,11.9056,11.8716,11.9056,555336.0
2018-11-08 15:50:00,17.55,17.56,17.51,17.56,1490650.0,11.9056,11.9123,11.8784,11.9123,1490650.0
2018-11-09 09:30:00,17.4,17.46,17.34,17.35,495621.0,11.8038,11.8445,11.7631,11.7699,495621.0
2018-11-09 09:40:00,17.35,17.43,17.33,17.43,303629.0,11.7699,11.8242,11.7563,11.8242,303629.0
2018-11-09 09:50:00,17.43,17.46,17.34,17.35,303346.0,11.8242,11.8445,11.7631,11.7699,303346.0
2018-11-09 10:00:00,17.35,17.41,17.34,17.35,572227.0,11.7699,11.8106,11.7631,11.7699,572227.0
2018-11-09 10:10:00,17.35,17.4,17.33,17.38,299701.0,11.7699,11.8038,11.7563,11.7902,299701.0
2018-11-09 10:20:00,17.38,17.51,17.37,17.5,316209.0,11.7902,11.8784,11.7835,11.8716,316209.0
2018-11-09 10:30:00,17.5,17.52,17.45,17.48,379215.0,11.8716,11.8852,11.8377,11.8581,379215.0
2018-11-09 10:40:00,17.49,17.5,17.43,17.45,278531.0,11.8649,11.8716,11.8242,11.8377,278531.0
2018-11-09 10:50:00,17.45,17.5,17.43,17.48,243008.0,11.8377,11.8716,11.8242,11.8581,243008.0
2018-11-09 11:00:00,17.49,17.51,17.43,17.44,202374.0,11.8649,11.8784,11.8242,11.8309,202374.0
2018-11-09 11:10:00,17.44,17.52,17.41,17.51,211247.0,11.8309,11.8852,11.8106,11.8784,211247.0
2018-11-09 11:20:00,17.52,17.54,17.48,17.53,139451.0,11.8852,11.8988,11.8581,11.892,139451.0
2018-11-09 11:30:00,17.53,17.57,17.5,17.54,117606.0,11.892,11.9191,11.8716,11.8988,117606.0
2018-11-09 11:40:00,17.54,17.55,17.47,17.48,132194.0,11.8988,11.9056,11.8513,11.8581,132194.0
2018-11-09 11:50:00,17.48,17.49,17.44,17.46,95466.0,11.8581,11.8649,11.8309,11.8445,95466.0
2018-11-09 12:00:00,17.45,17.5,17.45,17.48,120976.0,11.8377,11.8716,11.8377,11.8581,120976.0
2018-11-09 12:10:00,17.48,17.51,17.46,17.48,117142.0,11.8581,11.8784,11.8445,11.8581,117142.0
2018-11-09 12:20:00,17.48,17.53,17.46,17.52,110568.0,11.8581,11.892,11.8445,11.8852,110568.0
2018-11-09 12:30:00,17.52,17.57,17.51,17.55,137914.0,11.8852,11.9191,11.8784,11.9056,137914.0
2018-11-09 12:40:00,17.55,17.57,17.51,17.53,85336.0,11.9056,11.9191,11.8784,11.892,85336.0
2018-11-09 12:50:00,17.52,17.53,17.5,17.53,94114.0,11.8852,11.892,11.8716,11.892,94114.0
2018-11-09 13:00:00,17.53,17.53,17.49,17.52,81894.0,11.892,11.892,11.8649,11.8852,81894.0
2018-11-09 13:10:00,17.52,17.52,17.48,17.49,95559.0,11.8852,11.8852,11.8581,11.8649,95559.0
2018-11-09 13:20:00,17.49,17.52,17.49,17.52,70935.0,11.8649,11.8852,11.8649,11.8852,70935.0
2018-11-09 13:30:00,17.52,17.52,17.49,17.5,61800.0,11.8852,11.8852,11.8649,11.8716,61800.0
2018-11-09 13:40:00,17.5,17.53,17.49,17.5,89685.0,11.8716,11.892,11.8649,11.8716,89685.0
2018-11-09 13:50:00,17.5,17.56,17.5,17.52,154059.0,11.8716,11.9123,11.8716,11.8852,154059.0
2018-11-09 14:00:00,17.52,17.57,17.51,17.54,93101.0,11.8852,11.9191,11.8784,11.8988,93101.0
2018-11-09 14:10:00,17.54,17.54,17.47,17.48,203721.0,11.8988,11.8988,11.8513,11.8581,203721.0
2018-11-09 14:20:00,17.48,17.51,17.45,17.5,156263.0,11.8581,11.8784,11.8377,11.8716,156263.0
2018-11-09 14:30:00,17.49,17.56,17.48,17.56,122270.0,11.8649,11.9123,11.8581,11.9123,122270.0
2018-11-09 14:40:00,17.56,17.59,17.53,17.55,144047.0,11.9123,11.9327,11.892,11.9056,144047.0
2018-11-09 14:50:00,17.55,17.62,17.54,17.61,163601.0,11.9056,11.953,11.8988,11.9463,163601.0
2018-11-09 15:00:00,17.61,17.62,17.58,17.61,137016.0,11.9463,11.953,11.9259,11.9463,137016.0
2018-11-09 15:10:00,17.62,17.65,17.6,17.62,132476.0,11.953,11.9734,11.9395,11.953,132476.0
2018-11-09 15:20:00,17.62,17.65,17.6,17.62,132273.0,11.953,11.9734,11.9395,11.953,132273.0
2018-11-09 15:30:00,17.62,17.64,17.59,17.61,230225.0,11.953,11.9666,11.9327,11.9463,230225.0
2018-11-09 15:40:00,17.6,17.63,17.57,17.58,379862.0,11.9395,11.9598,11.9191,11.9259,379862.0
2018-11-09 15:50:00,17.57,17.6,17.53,17.54,655390.0,11.9191,11.9395,11.892,11.8988,655390.0
2018-11-12 09:30:00,17.65,17.65,17.51,17.52,605236.0,11.9734,11.9734,11.8784,11.8852,605236.0
2018-11-12 09:40:00,17.52,17.54,17.45,17.51,227684.0,11.8852,11.8988,11.8377,11.8784,227684.0
2018-11-12 09:50:00,17.51,17.54,17.49,17.52,193935.0,11.8784,11.8988,11.8649,11.8852,193935.0
2018-11-12 10:00:00,17.52,17.55,17.48,17.55,215962.0,11.8852,11.9056,11.8581,11.9056,215962.0
2018-11-12 10:10:00,17.55,17.62,17.53,17.59,352057.0,11.9056,11.953,11.892,11.9327,352057.0
2018-11-12 10:20:00,17.59,17.66,17.58,17.64,386621.0,11.9327,11.9802,11.9259,11.9666,386621.0
2018-11-12 10:30:00,17.64,17.66,17.58,17.59,293150.0,11.9666,11.9802,11.9259,11.9327,293150.0
2018-11-12 10:40:00,17.59,17.61,17.56,17.6,181637.0,11.9327,11.9463,11.9123,11.9395,181637.0
2018-11-12 10:50:00,17.6,17.6,17.53,17.53,224894.0,11.9395,11.9395,11.892,11.892,224894.0
2018-11-12 11:00:00,17.53,17.59,17.51,17.58,200473.0,11.892,11.9327,11.8784,11.9259,200473.0
2018-11-12 11:10:00,17.58,17.59,17.53,17.55,143232.0,11.9259,11.9327,11.892,11.9056,143232.0
2018-11-12 11:20:00,17.55,17.57,17.53,17.53,212732.0,11.9056,11.9191,11.892,11.892,212732.0
2018-11-12 11:30:00,17.53,17.58,17.5,17.55,272387.0,11.892,11.9259,11.8716,11.9056,272387.0
2018-11-12 11:40:00,17.55,17.58,17.53,17.57,161863.0,11.9056,11.9259,11.892,11.9191,161863.0
2018-11-12 11:50:00,17.57,17.6,17.52,17.58,250694.0,11.9191,11.9395,11.8852,11.9259,250694.0
2018-11-12 12:00:00,17.58,17.64,17.56,17.63,206466.0,11.9259,11.9666,11.9123,11.9598,206466.0
2018-11-12 12:10:00,17.63,17.66,17.6,17.64,153712.0,11.9598,11.9802,11.9395,11.9666,153712.0
2018-11-12 12:20:00,17.64,17.68,17.63,17.64,189429.0,11.9666,11.9938,11.9598,11.9666,189429.0
2018-11-12 12:30:00,17.64,17.66,17.62,17.64,156468.0,11.9666,11.9802,11.953,11.9666,156468.0
2018-11-12 12:40:00,17.63,17.65,17.61,17.62,140523.0,11.9598,11.9734,11.9463,11.953,140523.0
2018-11-12 12:50:00,17.62,17.62,17.59,17.59,147148.0,11.953,11.953,11.9327,11.9327,147148.0
2018-11-12 13:00:00,17.59,17.61,17.57,17.58,161111.0,11.9327,11.9463,11.9191,11.9259,161111.0
2018-11-12 13:10:00,17.58,17.6,17.57,17.59,149237.0,11.9259,11.9395,11.9191,11.9327,149237.0
2018-11-12 13:20:00,17.58,17.65,17.58,17.63,240897.0,11.9259,11.9734,11.9259,11.9598,240897.0
2018-11-12 13:30:00,17.62,17.64,17.61,17.61,172654.0,11.953,11.9666,11.9463,11.9463,172654.0
2018-11-12 13:40:00,17.61,17.62,17.57,17.59,232451.0,11.9463,11.953,11.9191,11.9327,232451.0
2018-11-12 13:50:00,17.59,17.66,17.59,17.62,205391.0,11.9327,11.9802,11.9327,11.953,205391.0
2018-11-12 14:00:00,17.61,17.67,17.61,17.67,206151.0,11.9463,11.987,11.9463,11.987,206151.0
2018-11-12 14:10:00,17.66,17.71,17.66,17.69,175040.0,11.9802,12.0141,11.9802,12.0005,175040.0
2018-11-12 14:20:00,17.7,17.7,17.64,17.65,172873.0,12.0073,12.0073,11.9666,11.9734,172873.0
2018-11-12 14:30:00,17.64,17.68,17.63,17.65,204107.0,11.9666,11.9938,11.9598,11.9734,204107.0
2018-11-12 14:40:00,17.66,17.71,17.65,17.71,181101.0,11.9802,12.0141,11.9734,12.0141,181101.0
2018-11-12 14:50:00,17.71,17.71,17.61,17.62,173762.0,12.0141,12.0141,11.9463,11.953,173762.0
2018-11-12 15:00:00,17.61,17.64,17.58,17.59,197040.0,11.9463,11.9666,11.9259,11.9327,197040.0
2018-11-12 15:10:00,17.59,17.61,17.56,17.6,357631.0,11.9327,11.9463,11.9123,11.9395,357631.0
2018-11-12 15:20:00,17.6,17.61,17.57,17.57,286192.0,11.9395,11.9463,11.9191,11.9191,286192.0
2018-11-12 15:30:00,17.57,17.57,17.5,17.52,449606.0,11.9191,11.9191,11.8716,11.8852,449606.0
2018-11-12 15:40:00,17.52,17.56,17.5,17.53,550014.0,11.8852,11.9123,11.8716,11.892,550014.0
2018-11-12 15:50:00,17.53,17.53,17.45,17.47,1232086.0,11.892,11.892,11.8377,11.8513,1232086.0
2018-11-13 09:30:00,17.5,17.56,17.42,17.52,566515.0,11.8716,11.9123,11.8174,11.8852,566515.0
2018-11-13 09:40:00,17.51,17.58,17.43,17.57,359721.0,11.8784,11.9259,11.8242,11.9191,359721.0
2018-11-13 09:50:00,17.56,17.57,17.5,17.53,301569.0,11.9123,11.9191,11.8716,11.892,301569.0
2018-11-13 10:00:00,17.52,17.55,17.46,17.55,299579.0,11.8852,11.9056,11.8445,11.9056,299579.0
2018-11-13 10:10:00,17.55,17.56,17.47,17.48,313285.0,11.9056,11.9123,11.8513,11.8581,313285.0
2018-11-13 10:20:00,17.48,17.49,17.35,17.37,398688.0,11.8581,11.8649,11.7699,11.7835,398688.0
2018-11-13 10:30:00,17.36,17.43,17.33,17.4,255941.0,11.7767,11.8242,11.7563,11.8038,255941.0
2018-11-13 10:40:00,17.4,17.45,17.34,17.44,326412.0,11.8038,11.8377,11.7631,11.8309,326412.0
2018-11-13 10:50:00,17.44,17.48,17.4,17.47,298415.0,11.8309,11.8581,11.8038,11.8513,298415.0
2018-11-13 11:00:00,17.47,17.56,17.46,17.54,299225.0,11.8513,11.9123,11.8445,11.8988,299225.0
2018-11-13 11:10:00,17.54,17.64,17.52,17.64,250475.0,11.8988,11.9666,11.8852,11.9666,250475.0
2018-11-13 11:20:00,17.64,17.65,17.58,17.59,281574.0,11.9666,11.9734,11.9259,11.9327,281574.0
2018-11-13 11:30:00,17.59,17.66,17.58,17.64,241615.0,11.9327,11.9802,11.9259,11.9666,241615.0
2018-11-13 11:40:00,17.64,17.67,17.61,17.66,181374.0,11.9666,11.987,11.9463,11.9802,181374.0
2018-11-13 11:50:00,17.66,17.69,17.63,17.66,230173.0,11.9802,12.0005,11.9598,11.9802,230173.0
2018-11-13 12:00:00,17.66,17.69,17.59,17.61,291157.0,11.9802,12.0005,11.9327,11.9463,291157.0
2018-11-13 12:10:00,17.6,17.64,17.59,17.6,171286.0,11.9395,11.9666,11.9327,11.9395,171286.0
2018-11-13 12:20:00,17.59,17.64,17.58,17.63,88912.0,11.9327,11.9666,11.9259,11.9598,88912.0
2018-11-13 12:30:00,17.63,17.63,17.58,17.6,142121.0,11.9598,11.9598,11.9259,11.9395,142121.0
2018-11-13 12:40:00,17.6,17.62,17.55,17.57,162744.0,11.9395,11.953,11.9056,11.9191,162744.0
2018-11-13 12:50:00,17.57,17.59,17.54,17.56,97382.0,11.9191,11.9327,11.8988,11.9123,97382.0
2018-11-13 13:00:00,17.55,17.56,17.48,17.48,164850.0,11.9056,11.9123,11.8581,11.8581,164850.0
2018-11-13 13:10:00,17.49,17.5,17.44,17.46,217036.0,11.8649,11.8716,11.8309,11.8445,217036.0
2018-11-13 13:20:00,17.47,17.49,17.43,17.45,159740.0,11.8513,11.8649,11.8242,11.8377,159740.0
2018-11-13 13:30:00,17.44,17.5,17.43,17.47,370329.0,11.8309,11.8716,11.8242,11.8513,370329.0
2018-11-13 13:40:00,17.46,17.47,17.25,17.27,761574.0,11.8445,11.8513,11.702,11.7156,761574.0
2018-11-13 13:50:00,17.27,17.31,17.25,17.25,306987.0,11.7156,11.7428,11.702,11.702,306987.0
2018-11-13 14:00:00,17.26,17.29,17.22,17.28,189221.0,11.7088,11.7292,11.6817,11.7224,189221.0
2018-11-13 14:10:00,17.27,17.28,17.18,17.18,214799.0,11.7156,11.7224,11.6546,11.6546,214799.0
2018-11-13 14:20:00,17.19,17.21,17.15,17.21,358373.0,11.6613,11.6749,11.6342,11.6749,358373.0
2018-11-13 14:30:00,17.21,17.26,17.2,17.23,202712.0,11.6749,11.7088,11.6681,11.6885,202712.0
2018-11-13 14:40:00,17.24,17.24,17.13,17.16,439598.0,11.6953,11.6953,11.6206,11.641,439598.0
2018-11-13 14:50:00,17.16,17.21,17.16,17.19,307987.0,11.641,11.6749,11.641,11.6613,307987.0
2018-11-13 15:00:00,17.19,17.25,17.18,17.21,985634.0,11.6613,11.702,11.6546,11.6749,985634.0
2018-11-13 15:10:00,17.2,17.21,17.13,17.16,253599.0,11.6681,11.6749,11.6206,11.641,253599.0
2018-11-13 15:20:00,17.16,17.18,17.1,17.15,484882.0,11.641,11.6546,11.6003,11.6342,484882.0
2018-11-13 15:30:00,17.14,17.19,17.11,17.17,421279.0,11.6274,11.6613,11.6071,11.6478,421279.0
2018-11-13 15:40:00,17.17,17.19,17.15,17.18,680051.0,11.6478,11.6613,11.6342,11.6546,680051.0
2018-11-13 15:50:00,17.19,17.23,17.18,17.18,1109292.0,11.6613,11.6885,11.6546,11.6546,1109292.0
2018-11-14 09:30:00,17.35,17.44,17.2,17.2,1193784.0,11.7699,11.8309,11.6681,11.6681,1193784.0
2018-11-14 09:40:00,17.2,17.32,17.19,17.27,565001.0,11.6681,11.7495,11.6613,11.7156,565001.0
2018-11-14 09:50:00,17.27,17.3,17.21,17.26,345913.0,11.7156,11.736,11.6749,11.7088,345913.0
2018-11-14 10:00:00,17.26,17.29,17.21,17.21,246302.0,11.7088,11.7292,11.6749,11.6749,246302.0
2018-11-14 10:10:00,17.21,17.23,17.17,17.2,245683.0,11.6749,11.6885,11.6478,11.6681,245683.0
2018-11-14 10:20:00,17.2,17.22,17.15,17.2,172625.0,11.6681,11.6817,11.6342,11.6681,172625.0
2018-11-14 10:30:00,17.2,17.21,17.16,17.18,385869.0,11.6681,11.6749,11.641,11.6546,385869.0
2018-11-14 10:40:00,17.17,17.18,17.12,17.12,179276.0,11.6478,11.6546,11.6139,11.6139,179276.0
2018-11-14 10:50:00,17.12,17.15,17.1,17.12,221956.0,11.6139,11.6342,11.6003,11.6139,221956.0
2018-11-14 11:00:00,17.12,17.13,17.06,17.08,251451.0,11.6139,11.6206,11.5732,11.5867,251451.0
2018-11-14 11:10:00,17.08,17.1,17.04,17.04,243970.0,11.5867,11.6003,11.5596,11.5596,243970.0
2018-11-14 11:20:00,17.04,17.06,16.98,16.99,275867.0,11.5596,11.5732,11.5189,11.5257,275867.0
2018-11-14 11:30:00,16.99,17.02,16.93,16.93,314148.0,11.5257,11.546,11.485,11.485,314148.0
2018-11-14 11:40:00,16.93,16.94,16.88,16.94,403619.0,11.485,11.4918,11.451,11.4918,403619.0
2018-11-14 11:50:00,16.94,17.0,16.91,16.98,355191.0,11.4918,11.5325,11.4714,11.5189,355191.0
2018-11-14 12:00:00,16.98,17.03,16.97,17.01,262696.0,11.5189,11.5528,11.5121,11.5392,262696.0
2018-11-14 12:10:00,17.0,17.02,16.97,16.99,212133.0,11.5325,11.546,11.5121,11.5257,212133.0
2018-11-14 12:20:00,17.0,17.04,17.0,17.02,235945.0,11.5325,11.5596,11.5325,11.546,235945.0
2018-11-14 12:30:00,17.03,17.03,16.94,16.99,148891.0,11.5528,11.5528,11.4918,11.5257,148891.0
2018-11-14 12:40:00,17.0,17.02,16.95,17.0,193298.0,11.5325,11.546,11.4985,11.5325,193298.0
2018-11-14 12:50:00,17.0,17.05,16.99,17.02,210637.0,11.5325,11.5664,11.5257,11.546,210637.0
2018-11-14 13:00:00,17.02,17.05,17.0,17.03,329329.0,11.546,11.5664,11.5325,11.5528,329329.0
2018-11-14 13:10:00,17.03,17.05,16.98,17.03,237953.0,11.5528,11.5664,11.5189,11.5528,237953.0
2018-11-14 13:20:00,17.03,17.04,16.96,16.99,146000.0,11.5528,11.5596,11.5053,11.5257,146000.0
2018-11-14 13:30:00,16.98,17.01,16.91,16.94,313314.0,11.5189,11.5392,11.4714,11.4918,313314.0
2018-11-14 13:40:00,16.94,16.96,16.89,16.91,282412.0,11.4918,11.5053,11.4578,11.4714,282412.0
2018-11-14 13:50:00,16.9,16.96,16.89,16.96,213624.0,11.4646,11.5053,11.4578,11.5053,213624.0
2018-11-14 14:00:00,16.95,16.96,16.89,16.89,309698.0,11.4985,11.5053,11.4578,11.4578,309698.0
2018-11-14 14:10:00,16.89,17.02,16.88,17.0,220083.0,11.4578,11.546,11.451,11.5325,220083.0
2018-11-14 14:20:00,17.0,17.04,16.94,16.95,253459.0,11.5325,11.5596,11.4918,11.4985,253459.0
2018-11-14 14:30:00,16.94,16.98,16.92,16.96,201638.0,11.4918,11.5189,11.4782,11.5053,201638.0
2018-11-14 14:40:00,16.96,16.97,16.92,16.96,250361.0,11.5053,11.5121,11.4782,11.5053,250361.0
2018-11-14 14:50:00,16.95,17.02,16.95,17.02,321219.0,11.4985,11.546,11.4985,11.546,321219.0
2018-11-14 15:00:00,17.02,17.07,17.01,17.05,304787.0,11.546,11.5799,11.5392,11.5664,304787.0
2018-11-14 15:10:00,17.05,17.06,17.03,17.05,302129.0,11.5664,11.5732,11.5528,11.5664,302129.0
2018-11-14 15:20:00,17.04,17.05,17.01,17.04,203260.0,11.5596,11.5664,11.5392,11.5596,203260.0
2018-11-14 15:30:00,17.03,17.05,17.01,17.04,234983.0,11.5528,11.5664,11.5392,11.5596,234983.0
2018-11-14 15:40:00,17.03,17.04,16.99,17.0,418147.0,11.5528,11.5596,11.5257,11.5325,418147.0
2018-11-14 15:50:00,17.0,17.01,16.94,16.94,1295021.0,11.5325,11.5392,11.4918,11.4918,1295021.0
2018-11-15 09:30:00,16.88,16.88,16.7,16.85,949197.0,11.451,11.451,11.3289,11.4307,949197.0
2018-11-15 09:40:00,16.85,16.94,16.8,16.93,388316.0,11.4307,11.4918,11.3968,11.485,388316.0
2018-11-15 09:50:00,16.92,16.95,16.85,16.9,448234.0,11.4782,11.4985,11.4307,11.4646,448234.0
2018-11-15 10:00:00,16.91,16.98,16.88,16.9,258080.0,11.4714,11.5189,11.451,11.4646,258080.0
2018-11-15 10:10:00,16.89,16.95,16.88,16.89,407466.0,11.4578,11.4985,11.451,11.4578,407466.0
2018-11-15 10:20:00,16.89,16.91,16.86,16.9,225547.0,11.4578,11.4714,11.4375,11.4646,225547.0
2018-11-15 10:30:00,16.9,16.91,16.79,16.84,313677.0,11.4646,11.4714,11.39,11.4239,313677.0
2018-11-15 10:40:00,16.84,16.92,16.83,16.91,287129.0,11.4239,11.4782,11.4171,11.4714,287129.0
2018-11-15 10:50:00,16.91,16.93,16.89,16.9,279595.0,11.4714,11.485,11.4578,11.4646,279595.0
2018-11-15 11:00:00,16.91,16.96,16.86,16.94,347367.0,11.4714,11.5053,11.4375,11.4918,347367.0
2018-11-15 11:10:00,16.94,16.95,16.9,16.91,333913.0,11.4918,11.4985,11.4646,11.4714,333913.0
2018-11-15 11:20:00,16.91,16.96,16.87,16.89,582024.0,11.4714,11.5053,11.4443,11.4578,582024.0
2018-11-15 11:30:00,16.91,16.93,16.88,16.91,705558.0,11.4714,11.485,11.451,11.4714,705558.0
2018-11-15 11:40:00,16.91,16.93,16.88,16.89,753357.0,11.4714,11.485,11.451,11.4578,753357.0
2018-11-15 11:50:00,16.89,16.91,16.86,16.89,371513.0,11.4578,11.4714,11.4375,11.4578,371513.0
2018-11-15 12:00:00,16.89,16.98,16.87,16.91,247427.0,11.4578,11.5189,11.4443,11.4714,247427.0
2018-11-15 12:10:00,16.9,16.95,16.9,16.91,181427.0,11.4646,11.4985,11.4646,11.4714,181427.0
2018-11-15 12:20:00,16.91,17.02,16.9,17.02,542914.0,11.4714,11.546,11.4646,11.546,542914.0
2018-11-15 12:30:00,17.02,17.11,16.97,17.11,620419.0,11.546,11.6071,11.5121,11.6071,620419.0
2018-11-15 12:40:00,17.11,17.12,17.03,17.06,328259.0,11.6071,11.6139,11.5528,11.5732,328259.0
2018-11-15 12:50:00,17.05,17.07,16.98,17.03,161412.0,11.5664,11.5799,11.5189,11.5528,161412.0
2018-11-15 13:00:00,17.03,17.05,16.98,16.99,240392.0,11.5528,11.5664,11.5189,11.5257,240392.0
2018-11-15 13:10:00,16.99,17.11,16.99,17.09,153779.0,11.5257,11.6071,11.5257,11.5935,153779.0
2018-11-15 13:20:00,17.09,17.19,17.08,17.17,322904.0,11.5935,11.6613,11.5867,11.6478,322904.0
2018-11-15 13:30:00,17.18,17.21,17.14,17.14,212846.0,11.6546,11.6749,11.6274,11.6274,212846.0
2018-11-15 13:40:00,17.15,17.18,17.09,17.1,172598.0,11.6342,11.6546,11.5935,11.6003,172598.0
2018-11-15 13:50:00,17.1,17.19,17.09,17.16,404759.0,11.6003,11.6613,11.5935,11.641,404759.0
2018-11-15 14:00:00,17.15,17.16,17.1,17.11,312934.0,11.6342,11.641,11.6003,11.6071,312934.0
2018-11-15 14:10:00,17.11,17.11,17.07,17.09,127807.0,11.6071,11.6071,11.5799,11.5935,127807.0
2018-11-15 14:20:00,17.08,17.17,17.08,17.16,253817.0,11.5867,11.6478,11.5867,11.641,253817.0
2018-11-15 14:30:00,17.16,17.23,17.15,17.16,223417.0,11.641,11.6885,11.6342,11.641,223417.0
2018-11-15 14:40:00,17.16,17.18,17.14,17.15,199003.0,11.641,11.6546,11.6274,11.6342,199003.0
2018-11-15 14:50:00,17.15,17.17,17.11,17.15,245619.0,11.6342,11.6478,11.6071,11.6342,245619.0
2018-11-15 15:00:00,17.15,17.16,17.04,17.13,481491.0,11.6342,11.641,11.5596,11.6206,481491.0
2018-11-15 15:10:00,17.14,17.2,17.13,17.14,278564.0,11.6274,11.6681,11.6206,11.6274,278564.0
2018-11-15 15:20:00,17.14,17.16,17.09,17.12,347309.0,11.6274,11.641,11.5935,11.6139,347309.0
2018-11-15 15:30:00,17.12,17.19,17.11,17.19,507130.0,11.6139,11.6613,11.6071,11.6613,507130.0
2018-11-15 15:40:00,17.18,17.19,17.13,17.14,447060.0,11.6546,11.6613,11.6206,11.6274,447060.0
2018-11-15 15:50:00,17.14,17.19,17.11,17.16,1254635.0,11.6274,11.6613,11.6071,11.641,1254635.0
2018-11-16 09:30:00,17.16,17.25,17.12,17.15,877028.0,11.641,11.702,11.6139,11.6342,877028.0
2018-11-16 09:40:00,17.15,17.26,17.15,17.22,259187.0,11.6342,11.7088,11.6342,11.6817,259187.0
2018-11-16 09:50:00,17.22,17.22,17.17,17.22,151454.0,11.6817,11.6817,11.6478,11.6817,151454.0
2018-11-16 10:00:00,17.23,17.27,17.2,17.22,274505.0,11.6885,11.7156,11.6681,11.6817,274505.0
2018-11-16 10:10:00,17.22,17.3,17.22,17.27,267271.0,11.6817,11.736,11.6817,11.7156,267271.0
2018-11-16 10:20:00,17.27,17.3,17.26,17.28,235941.0,11.7156,11.736,11.7088,11.7224,235941.0
2018-11-16 10:30:00,17.28,17.35,17.27,17.32,234439.0,11.7224,11.7699,11.7156,11.7495,234439.0
2018-11-16 10:40:00,17.33,17.34,17.31,17.32,164672.0,11.7563,11.7631,11.7428,11.7495,164672.0
2018-11-16 10:50:00,17.31,17.32,17.27,17.28,158337.0,11.7428,11.7495,11.7156,11.7224,158337.0
2018-11-16 11:00:00,17.28,17.3,17.27,17.29,85940.0,11.7224,11.736,11.7156,11.7292,85940.0
2018-11-16 11:10:00,17.29,17.32,17.25,17.26,140093.0,11.7292,11.7495,11.702,11.7088,140093.0
2018-11-16 11:20:00,17.26,17.28,17.24,17.25,154718.0,11.7088,11.7224,11.6953,11.702,154718.0
2018-11-16 11:30:00,17.25,17.26,17.19,17.2,194039.0,11.702,11.7088,11.6613,11.6681,194039.0
2018-11-16 11:40:00,17.2,17.23,17.2,17.21,218914.0,11.6681,11.6885,11.6681,11.6749,218914.0
2018-11-16 11:50:00,17.21,17.28,17.21,17.24,133267.0,11.6749,11.7224,11.6749,11.6953,133267.0
2018-11-16 12:00:00,17.24,17.26,17.19,17.26,216612.0,11.6953,11.7088,11.6613,11.7088,216612.0
2018-11-16 12:10:00,17.26,17.27,17.22,17.24,110115.0,11.7088,11.7156,11.6817,11.6953,110115.0
2018-11-16 12:20:00,17.25,17.25,17.17,17.18,116005.0,11.702,11.702,11.6478,11.6546,116005.0
2018-11-16 12:30:00,17.18,17.29,17.16,17.25,324588.0,11.6546,11.7292,11.641,11.702,324588.0
2018-11-16 12:40:00,17.26,17.33,17.25,17.32,251103.0,11.7088,11.7563,11.702,11.7495,251103.0
2018-11-16 12:50:00,17.32,17.33,17.29,17.32,178354.0,11.7495,11.7563,11.7292,11.7495,178354.0
2018-11-16 13:00:00,17.31,17.33,17.25,17.27,146211.0,11.7428,11.7563,11.702,11.7156,146211.0
2018-11-16 13:10:00,17.27,17.31,17.26,17.29,88805.0,11.7156,11.7428,11.7088,11.7292,88805.0
2018-11-16 13:20:00,17.29,17.3,17.25,17.26,136492.0,11.7292,11.736,11.702,11.7088,136492.0
2018-11-16 13:30:00,17.26,17.26,17.2,17.24,92003.0,11.7088,11.7088,11.6681,11.6953,92003.0
2018-11-16 13:40:00,17.23,17.25,17.19,17.24,124620.0,11.6885,11.702,11.6613,11.6953,124620.0
2018-11-16 13:50:00,17.24,17.26,17.22,17.25,120434.0,11.6953,11.7088,11.6817,11.702,120434.0
2018-11-16 14:00:00,17.26,17.26,17.23,17.25,163497.0,11.7088,11.7088,11.6885,11.702,163497.0
2018-11-16 14:10:00,17.25,17.27,17.22,17.26,120088.0,11.702,11.7156,11.6817,11.7088,120088.0
2018-11-16 14:20:00,17.26,17.29,17.23,17.28,99659.0,11.7088,11.7292,11.6885,11.7224,99659.0
2018-11-16 14:30:00,17.28,17.3,17.27,17.29,157910.0,11.7224,11.736,11.7156,11.7292,157910.0
2018-11-16 14:40:00,17.29,17.31,17.27,17.29,252524.0,11.7292,11.7428,11.7156,11.7292,252524.0
2018-11-16 14:50:00,17.29,17.3,17.26,17.28,111203.0,11.7292,11.736,11.7088,11.7224,111203.0
2018-11-16 15:00:00,17.28,17.3,17.25,17.26,192881.0,11.7224,11.736,11.702,11.7088,192881.0
2018-11-16 15:10:00,17.27,17.34,17.26,17.32,191845.0,11.7156,11.7631,11.7088,11.7495,191845.0
2018-11-16 15:20:00,17.32,17.34,17.3,17.3,189157.0,11.7495,11.7631,11.736,11.736,189157.0
2018-11-16 15:30:00,17.31,17.32,17.29,17.31,211114.0,11.7428,11.7495,11.7292,11.7428,211114.0
2018-11-16 15:40:00,17.32,17.33,17.28,17.28,368544.0,11.7495,11.7563,11.7224,11.7224,368544.0
2018-11-16 15:50:00,17.28,17.29,17.26,17.28,1099064.0,11.7224,11.7292,11.7088,11.7224,1099064.0
2018-11-19 09:30:00,17.2,17.25,17.18,17.24,423193.0,11.6681,11.702,11.6546,11.6953,423193.0
2018-11-19 09:40:00,17.25,17.32,17.24,17.29,239568.0,11.702,11.7495,11.6953,11.7292,239568.0
2018-11-19 09:50:00,17.3,17.31,17.22,17.29,175814.0,11.736,11.7428,11.6817,11.7292,175814.0
2018-11-19 10:00:00,17.28,17.29,17.23,17.23,207409.0,11.7224,11.7292,11.6885,11.6885,207409.0
2018-11-19 10:10:00,17.23,17.28,17.23,17.28,330963.0,11.6885,11.7224,11.6885,11.7224,330963.0
2018-11-19 10:20:00,17.28,17.3,17.25,17.28,206646.0,11.7224,11.736,11.702,11.7224,206646.0
2018-11-19 10:30:00,17.28,17.29,17.23,17.27,283143.0,11.7224,11.7292,11.6885,11.7156,283143.0
2018-11-19 10:40:00,17.27,17.35,17.26,17.35,164109.0,11.7156,11.7699,11.7088,11.7699,164109.0
2018-11-19 10:50:00,17.34,17.37,17.33,17.36,291170.0,11.7631,11.7835,11.7563,11.7767,291170.0
2018-11-19 11:00:00,17.35,17.46,17.33,17.43,922070.0,11.7699,11.8445,11.7563,11.8242,922070.0
2018-11-19 11:10:00,17.42,17.44,17.34,17.36,292623.0,11.8174,11.8309,11.7631,11.7767,292623.0
2018-11-19 11:20:00,17.36,17.4,17.32,17.39,360180.0,11.7767,11.8038,11.7495,11.797,360180.0
2018-11-19 11:30:00,17.39,17.4,17.35,17.35,230286.0,11.797,11.8038,11.7699,11.7699,230286.0
2018-11-19 11:40:00,17.35,17.38,17.31,17.37,326508.0,11.7699,11.7902,11.7428,11.7835,326508.0
2018-11-19 11:50:00,17.37,17.37,17.29,17.32,219845.0,11.7835,11.7835,11.7292,11.7495,219845.0
2018-11-19 12:00:00,17.32,17.33,17.25,17.27,163747.0,11.7495,11.7563,11.702,11.7156,163747.0
2018-11-19 12:10:00,17.27,17.31,17.25,17.29,115590.0,11.7156,11.7428,11.702,11.7292,115590.0
2018-11-19 12:20:00,17.29,17.3,17.25,17.28,226733.0,11.7292,11.736,11.702,11.7224,226733.0
2018-11-19 12:30:00,17.28,17.31,17.24,17.3,211206.0,11.7224,11.7428,11.6953,11.736,211206.0
2018-11-19 12:40:00,17.3,17.36,17.3,17.35,250171.0,11.736,11.7767,11.736,11.7699,250171.0
2018-11-19 12:50:00,17.35,17.4,17.33,17.39,564691.0,11.7699,11.8038,11.7563,11.797,564691.0
2018-11-19 13:00:00,17.39,17.4,17.29,17.3,172403.0,11.797,11.8038,11.7292,11.736,172403.0
2018-11-19 13:10:00,17.3,17.33,17.29,17.32,104487.0,11.736,11.7563,11.7292,11.7495,104487.0
2018-11-19 13:20:00,17.31,17.33,17.29,17.3,97781.0,11.7428,11.7563,11.7292,11.736,97781.0
2018-11-19 13:30:00,17.3,17.33,17.26,17.32,150150.0,11.736,11.7563,11.7088,11.7495,150150.0
2018-11-19 13:40:00,17.32,17.34,17.28,17.29,149236.0,11.7495,11.7631,11.7224,11.7292,149236.0
2018-11-19 13:50:00,17.3,17.3,17.26,17.27,117325.0,11.736,11.736,11.7088,11.7156,117325.0
2018-11-19 14:00:00,17.26,17.27,17.18,17.22,226112.0,11.7088,11.7156,11.6546,11.6817,226112.0
2018-11-19 14:10:00,17.22,17.3,17.21,17.26,305630.0,11.6817,11.736,11.6749,11.7088,305630.0
2018-11-19 14:20:00,17.27,17.32,17.22,17.32,212960.0,11.7156,11.7495,11.6817,11.7495,212960.0
2018-11-19 14:30:00,17.32,17.34,17.26,17.34,162438.0,11.7495,11.7631,11.7088,11.7631,162438.0
2018-11-19 14:40:00,17.35,17.35,17.3,17.32,211202.0,11.7699,11.7699,11.736,11.7495,211202.0
2018-11-19 14:50:00,17.33,17.38,17.31,17.37,622826.0,11.7563,11.7902,11.7428,11.7835,622826.0
2018-11-19 15:00:00,17.37,17.43,17.33,17.4,824353.0,11.7835,11.8242,11.7563,11.8038,824353.0
2018-11-19 15:10:00,17.39,17.43,17.39,17.42,519431.0,11.797,11.8242,11.797,11.8174,519431.0
2018-11-19 15:20:00,17.43,17.46,17.39,17.41,429258.0,11.8242,11.8445,11.797,11.8106,429258.0
2018-11-19 15:30:00,17.41,17.42,17.37,17.39,400557.0,11.8106,11.8174,11.7835,11.797,400557.0
2018-11-19 15:40:00,17.39,17.4,17.34,17.37,545526.0,11.797,11.8038,11.7631,11.7835,545526.0
2018-11-19 15:50:00,17.37,17.43,17.36,17.42,1314381.0,11.7835,11.8242,11.7767,11.8174,1314381.0
2018-11-20 09:30:00,17.25,17.33,17.1,17.12,687485.0,11.702,11.7563,11.6003,11.6139,687485.0
2018-11-20 09:40:00,17.12,17.18,17.04,17.07,403669.0,11.6139,11.6546,11.5596,11.5799,403669.0
2018-11-20 09:50:00,17.07,17.09,16.95,16.96,605884.0,11.5799,11.5935,11.4985,11.5053,605884.0
2018-11-20 10:00:00,16.95,16.98,16.87,16.9,590930.0,11.4985,11.5189,11.4443,11.4646,590930.0
2018-11-20 10:10:00,16.89,16.97,16.87,16.96,548148.0,11.4578,11.5121,11.4443,11.5053,548148.0
2018-11-20 10:20:00,16.97,16.99,16.91,16.97,322219.0,11.5121,11.5257,11.4714,11.5121,322219.0
2018-11-20 10:30:00,16.96,17.09,16.96,17.06,287856.0,11.5053,11.5935,11.5053,11.5732,287856.0
2018-11-20 10:40:00,17.07,17.07,17.01,17.06,318968.0,11.5799,11.5799,11.5392,11.5732,318968.0
2018-11-20 10:50:00,17.07,17.17,17.05,17.16,281530.0,11.5799,11.6478,11.5664,11.641,281530.0
2018-11-20 11:00:00,17.17,17.19,17.13,17.18,275462.0,11.6478,11.6613,11.6206,11.6546,275462.0
2018-11-20 11:10:00,17.18,17.2,17.13,17.14,292484.0,11.6546,11.6681,11.6206,11.6274,292484.0
2018-11-20 11:20:00,17.14,17.16,17.1,17.13,178006.0,11.6274,11.641,11.6003,11.6206,178006.0
2018-11-20 11:30:00,17.12,17.17,17.09,17.16,180539.0,11.6139,11.6478,11.5935,11.641,180539.0
2018-11-20 11:40:00,17.17,17.2,17.13,17.14,181777.0,11.6478,11.6681,11.6206,11.6274,181777.0
2018-11-20 11:50:00,17.15,17.18,17.11,17.17,262380.0,11.6342,11.6546,11.6071,11.6478,262380.0
2018-11-20 12:00:00,17.17,17.2,17.14,17.16,229379.0,11.6478,11.6681,11.6274,11.641,229379.0
2018-11-20 12:10:00,17.15,17.15,17.08,17.09,663112.0,11.6342,11.6342,11.5867,11.5935,663112.0
2018-11-20 12:20:00,17.09,17.13,17.07,17.1,337444.0,11.5935,11.6206,11.5799,11.6003,337444.0
2018-11-20 12:30:00,17.1,17.13,17.05,17.05,245173.0,11.6003,11.6206,11.5664,11.5664,245173.0
2018-11-20 12:40:00,17.05,17.08,17.01,17.04,233569.0,11.5664,11.5867,11.5392,11.5596,233569.0
2018-11-20 12:50:00,17.04,17.07,17.01,17.01,295811.0,11.5596,11.5799,11.5392,11.5392,295811.0
2018-11-20 13:00:00,17.01,17.03,16.99,17.03,264341.0,11.5392,11.5528,11.5257,11.5528,264341.0
2018-11-20 13:10:00,17.03,17.03,16.95,16.97,246913.0,11.5528,11.5528,11.4985,11.5121,246913.0
2018-11-20 13:20:00,16.96,17.01,16.94,17.0,327642.0,11.5053,11.5392,11.4918,11.5325,327642.0
2018-11-20 13:30:00,17.0,17.0,16.94,16.95,223024.0,11.5325,11.5325,11.4918,11.4985,223024.0
2018-11-20 13:40:00,16.95,17.0,16.94,16.98,222568.0,11.4985,11.5325,11.4918,11.5189,222568.0
2018-11-20 13:50:00,16.98,17.01,16.97,16.98,212555.0,11.5189,11.5392,11.5121,11.5189,212555.0
2018-11-20 14:00:00,16.99,16.99,16.91,16.92,200106.0,11.5257,11.5257,11.4714,11.4782,200106.0
2018-11-20 14:10:00,16.92,17.0,16.91,16.98,207108.0,11.4782,11.5325,11.4714,11.5189,207108.0
2018-11-20 14:20:00,16.98,17.0,16.94,16.98,160828.0,11.5189,11.5325,11.4918,11.5189,160828.0
2018-11-20 14:30:00,16.98,17.04,16.97,17.0,259657.0,11.5189,11.5596,11.5121,11.5325,259657.0
2018-11-20 14:40:00,17.01,17.01,16.97,16.99,147641.0,11.5392,11.5392,11.5121,11.5257,147641.0
2018-11-20 14:50:00,16.98,17.0,16.94,16.95,184324.0,11.5189,11.5325,11.4918,11.4985,184324.0
2018-11-20 15:00:00,16.95,16.98,16.9,16.91,373903.0,11.4985,11.5189,11.4646,11.4714,373903.0
2018-11-20 15:10:00,16.91,16.98,16.9,16.96,329981.0,11.4714,11.5189,11.4646,11.5053,329981.0
2018-11-20 15:20:00,16.96,17.04,16.96,17.02,390971.0,11.5053,11.5596,11.5053,11.546,390971.0
2018-11-20 15:30:00,17.01,17.02,16.97,17.0,480784.0,11.5392,11.546,11.5121,11.5325,480784.0
2018-11-20 15:40:00,17.0,17.0,16.96,16.97,418215.0,11.5325,11.5325,11.5053,11.5121,418215.0
2018-11-20 15:50:00,16.96,17.0,16.95,16.95,1189900.0,11.5053,11.5325,11.4985,11.4985,1189900.0
2018-11-21 09:30:00,17.04,17.1,16.93,17.08,446103.0,11.5596,11.6003,11.485,11.5867,446103.0
2018-11-21 09:40:00,17.08,17.13,17.01,17.1,277009.0,11.5867,11.6206,11.5392,11.6003,277009.0
2018-11-21 09:50:00,17.11,17.12,17.04,17.04,255144.0,11.6071,11.6139,11.5596,11.5596,255144.0
2018-11-21 10:00:00,17.04,17.09,17.01,17.02,232574.0,11.5596,11.5935,11.5392,11.546,232574.0
2018-11-21 10:10:00,17.02,17.05,16.99,17.01,173756.0,11.546,11.5664,11.5257,11.5392,173756.0
2018-11-21 10:20:00,17.01,17.03,16.98,17.01,177977.0,11.5392,11.5528,11.5189,11.5392,177977.0
2018-11-21 10:30:00,17.01,17.01,16.93,16.98,346960.0,11.5392,11.5392,11.485,11.5189,346960.0
2018-11-21 10:40:00,16.99,17.01,16.95,16.95,207043.0,11.5257,11.5392,11.4985,11.4985,207043.0
2018-11-21 10:50:00,16.95,17.02,16.95,16.99,214379.0,11.4985,11.546,11.4985,11.5257,214379.0
2018-11-21 11:00:00,17.0,17.09,16.97,17.09,246144.0,11.5325,11.5935,11.5121,11.5935,246144.0
2018-11-21 11:10:00,17.09,17.14,17.08,17.13,368276.0,11.5935,11.6274,11.5867,11.6206,368276.0
2018-11-21 11:20:00,17.12,17.14,17.09,17.13,134522.0,11.6139,11.6274,11.5935,11.6206,134522.0
2018-11-21 11:30:00,17.13,17.18,17.13,17.14,317895.0,11.6206,11.6546,11.6206,11.6274,317895.0
2018-11-21 11:40:00,17.14,17.21,17.14,17.2,273957.0,11.6274,11.6749,11.6274,11.6681,273957.0
2018-11-21 11:50:00,17.2,17.25,17.19,17.25,321504.0,11.6681,11.702,11.6613,11.702,321504.0
2018-11-21 12:00:00,17.25,17.27,17.21,17.25,158144.0,11.702,11.7156,11.6749,11.702,158144.0
2018-11-21 12:10:00,17.25,17.3,17.25,17.27,278225.0,11.702,11.736,11.702,11.7156,278225.0
2018-11-21 12:20:00,17.27,17.31,17.25,17.29,405680.0,11.7156,11.7428,11.702,11.7292,405680.0
2018-11-21 12:30:00,17.29,17.31,17.28,17.3,251815.0,11.7292,11.7428,11.7224,11.736,251815.0
2018-11-21 12:40:00,17.3,17.32,17.27,17.29,237041.0,11.736,11.7495,11.7156,11.7292,237041.0
2018-11-21 12:50:00,17.29,17.3,17.27,17.3,139290.0,11.7292,11.736,11.7156,11.736,139290.0
2018-11-21 13:00:00,17.3,17.33,17.29,17.3,116238.0,11.736,11.7563,11.7292,11.736,116238.0
2018-11-21 13:10:00,17.3,17.31,17.27,17.31,124464.0,11.736,11.7428,11.7156,11.7428,124464.0
2018-11-21 13:20:00,17.31,17.32,17.27,17.3,145725.0,11.7428,11.7495,11.7156,11.736,145725.0
2018-11-21 13:30:00,17.3,17.33,17.27,17.32,133305.0,11.736,11.7563,11.7156,11.7495,133305.0
2018-11-21 13:40:00,17.32,17.34,17.29,17.29,129835.0,11.7495,11.7631,11.7292,11.7292,129835.0
2018-11-21 13:50:00,17.3,17.32,17.29,17.3,187692.0,11.736,11.7495,11.7292,11.736,187692.0
2018-11-21 14:00:00,17.3,17.31,17.29,17.3,263767.0,11.736,11.7428,11.7292,11.736,263767.0
2018-11-21 14:10:00,17.3,17.33,17.29,17.32,245122.0,11.736,11.7563,11.7292,11.7495,245122.0
2018-11-21 14:20:00,17.32,17.34,17.3,17.33,262684.0,11.7495,11.7631,11.736,11.7563,262684.0
2018-11-21 14:30:00,17.32,17.35,17.31,17.32,435775.0,11.7495,11.7699,11.7428,11.7495,435775.0
2018-11-21 14:40:00,17.32,17.36,17.32,17.36,265635.0,11.7495,11.7767,11.7495,11.7767,265635.0
2018-11-21 14:50:00,17.36,17.37,17.35,17.37,168314.0,11.7767,11.7835,11.7699,11.7835,168314.0
2018-11-21 15:00:00,17.37,17.4,17.35,17.39,279184.0,11.7835,11.8038,11.7699,11.797,279184.0
2018-11-21 15:10:00,17.39,17.41,17.38,17.39,585590.0,11.797,11.8106,11.7902,11.797,585590.0
2018-11-21 15:20:00,17.39,17.4,17.34,17.35,318968.0,11.797,11.8038,11.7631,11.7699,318968.0
2018-11-21 15:30:00,17.34,17.34,17.27,17.28,670134.0,11.7631,11.7631,11.7156,11.7224,670134.0
2018-11-21 15:40:00,17.27,17.28,17.2,17.21,914034.0,11.7156,11.7224,11.6681,11.6749,914034.0
2018-11-21 15:50:00,17.21,17.23,17.17,17.18,1416721.0,11.6749,11.6885,11.6478,11.6546,1416721.0
2018-11-23 09:30:00,16.92,16.94,16.76,16.77,944529.0,11.4782,11.4918,11.3696,11.3764,944529.0
2018-11-23 09:40:00,16.77,16.77,16.59,16.59,597278.0,11.3764,11.3764,11.2543,11.2543,597278.0
2018-11-23 09:50:00,16.59,16.71,16.54,16.69,477889.0,11.2543,11.3357,11.2204,11.3222,477889.0
2018-11-23 10:00:00,16.68,16.72,16.62,16.68,455955.0,11.3154,11.3425,11.2747,11.3154,455955.0
2018-11-23 10:10:00,16.69,16.73,16.63,16.69,301982.0,11.3222,11.3493,11.2815,11.3222,301982.0
2018-11-23 10:20:00,16.69,16.7,16.61,16.62,375162.0,11.3222,11.3289,11.2679,11.2747,375162.0
2018-11-23 10:30:00,16.62,16.69,16.61,16.66,365068.0,11.2747,11.3222,11.2679,11.3018,365068.0
2018-11-23 10:40:00,16.66,16.69,16.64,16.68,179600.0,11.3018,11.3222,11.2882,11.3154,179600.0
2018-11-23 10:50:00,16.68,16.7,16.64,16.66,194739.0,11.3154,11.3289,11.2882,11.3018,194739.0
2018-11-23 11:00:00,16.66,16.7,16.65,16.69,180831.0,11.3018,11.3289,11.295,11.3222,180831.0
2018-11-23 11:10:00,16.69,16.75,16.67,16.73,235262.0,11.3222,11.3629,11.3086,11.3493,235262.0
2018-11-23 11:20:00,16.73,16.79,16.72,16.74,193177.0,11.3493,11.39,11.3425,11.3561,193177.0
2018-11-23 11:30:00,16.75,16.76,16.7,16.72,208445.0,11.3629,11.3696,11.3289,11.3425,208445.0
2018-11-23 11:40:00,16.73,16.77,16.71,16.76,144329.0,11.3493,11.3764,11.3357,11.3696,144329.0
2018-11-23 11:50:00,16.76,16.76,16.7,16.72,295630.0,11.3696,11.3696,11.3289,11.3425,295630.0
2018-11-23 12:00:00,16.72,16.73,16.65,16.65,460258.0,11.3425,11.3493,11.295,11.295,460258.0
2018-11-23 12:10:00,16.65,16.67,16.64,16.64,181581.0,11.295,11.3086,11.2882,11.2882,181581.0
2018-11-23 12:20:00,16.65,16.68,16.65,16.68,205778.0,11.295,11.3154,11.295,11.3154,205778.0
2018-11-23 12:30:00,16.68,16.69,16.64,16.66,375301.0,11.3154,11.3222,11.2882,11.3018,375301.0
2018-11-23 12:40:00,16.67,16.71,16.65,16.71,279513.0,11.3086,11.3357,11.295,11.3357,279513.0
2018-11-23 12:50:00,16.71,16.71,16.61,16.62,727917.0,11.3357,11.3357,11.2679,11.2747,727917.0
2018-11-26 09:30:00,16.7,16.82,16.7,16.75,598755.0,11.3289,11.4103,11.3289,11.3629,598755.0
2018-11-26 09:40:00,16.75,16.81,16.74,16.79,342799.0,11.3629,11.4036,11.3561,11.39,342799.0
2018-11-26 09:50:00,16.79,16.86,16.77,16.8,235362.0,11.39,11.4375,11.3764,11.3968,235362.0
2018-11-26 10:00:00,16.8,16.87,16.78,16.86,332587.0,11.3968,11.4443,11.3832,11.4375,332587.0
2018-11-26 10:10:00,16.85,16.85,16.81,16.83,238465.0,11.4307,11.4307,11.4036,11.4171,238465.0
2018-11-26 10:20:00,16.83,16.85,16.8,16.84,356995.0,11.4171,11.4307,11.3968,11.4239,356995.0
2018-11-26 10:30:00,16.84,16.85,16.77,16.77,321171.0,11.4239,11.4307,11.3764,11.3764,321171.0
2018-11-26 10:40:00,16.77,16.8,16.74,16.8,243163.0,11.3764,11.3968,11.3561,11.3968,243163.0
2018-11-26 10:50:00,16.8,16.84,16.79,16.83,236050.0,11.3968,11.4239,11.39,11.4171,236050.0
2018-11-26 11:00:00,16.83,16.84,16.78,16.81,181763.0,11.4171,11.4239,11.3832,11.4036,181763.0
2018-11-26 11:10:00,16.8,16.83,16.78,16.82,161634.0,11.3968,11.4171,11.3832,11.4103,161634.0
2018-11-26 11:20:00,16.82,16.84,16.78,16.79,213438.0,11.4103,11.4239,11.3832,11.39,213438.0
2018-11-26 11:30:00,16.79,16.79,16.74,16.76,194371.0,11.39,11.39,11.3561,11.3696,194371.0
2018-11-26 11:40:00,16.76,16.84,16.75,16.81,233837.0,11.3696,11.4239,11.3629,11.4036,233837.0
2018-11-26 11:50:00,16.82,16.83,16.79,16.83,194416.0,11.4103,11.4171,11.39,11.4171,194416.0
2018-11-26 12:00:00,16.83,16.84,16.81,16.82,215088.0,11.4171,11.4239,11.4036,11.4103,215088.0
2018-11-26 12:10:00,16.82,16.82,16.78,16.81,240829.0,11.4103,11.4103,11.3832,11.4036,240829.0
2018-11-26 12:20:00,16.8,16.81,16.74,16.76,240943.0,11.3968,11.4036,11.3561,11.3696,240943.0
2018-11-26 12:30:00,16.76,16.77,16.71,16.73,227654.0,11.3696,11.3764,11.3357,11.3493,227654.0
2018-11-26 12:40:00,16.73,16.77,16.72,16.73,170985.0,11.3493,11.3764,11.3425,11.3493,170985.0
2018-11-26 12:50:00,16.73,16.75,16.72,16.75,157514.0,11.3493,11.3629,11.3425,11.3629,157514.0
2018-11-26 13:00:00,16.75,16.75,16.69,16.71,211312.0,11.3629,11.3629,11.3222,11.3357,211312.0
2018-11-26 13:10:00,16.72,16.74,16.71,16.73,151644.0,11.3425,11.3561,11.3357,11.3493,151644.0
2018-11-26 13:20:00,16.73,16.73,16.69,16.7,178137.0,11.3493,11.3493,11.3222,11.3289,178137.0
2018-11-26 13:30:00,16.71,16.75,16.69,16.71,180290.0,11.3357,11.3629,11.3222,11.3357,180290.0
2018-11-26 13:40:00,16.71,16.73,16.69,16.72,203990.0,11.3357,11.3493,11.3222,11.3425,203990.0
2018-11-26 13:50:00,16.72,16.76,16.72,16.75,155922.0,11.3425,11.3696,11.3425,11.3629,155922.0
2018-11-26 14:00:00,16.75,16.77,16.74,16.75,212771.0,11.3629,11.3764,11.3561,11.3629,212771.0
2018-11-26 14:10:00,16.76,16.78,16.74,16.75,190014.0,11.3696,11.3832,11.3561,11.3629,190014.0
2018-11-26 14:20:00,16.76,16.76,16.72,16.73,124842.0,11.3696,11.3696,11.3425,11.3493,124842.0
2018-11-26 14:30:00,16.73,16.77,16.73,16.73,213856.0,11.3493,11.3764,11.3493,11.3493,213856.0
2018-11-26 14:40:00,16.73,16.74,16.71,16.71,122395.0,11.3493,11.3561,11.3357,11.3357,122395.0
2018-11-26 14:50:00,16.71,16.74,16.69,16.73,290860.0,11.3357,11.3561,11.3222,11.3493,290860.0
2018-11-26 15:00:00,16.73,16.77,16.72,16.76,404217.0,11.3493,11.3764,11.3425,11.3696,404217.0
2018-11-26 15:10:00,16.76,16.76,16.72,16.73,234545.0,11.3696,11.3696,11.3425,11.3493,234545.0
2018-11-26 15:20:00,16.72,16.73,16.69,16.72,202895.0,11.3425,11.3493,11.3222,11.3425,202895.0
2018-11-26 15:30:00,16.71,16.73,16.69,16.7,389281.0,11.3357,11.3493,11.3222,11.3289,389281.0
2018-11-26 15:40:00,16.71,16.72,16.7,16.7,362370.0,11.3357,11.3425,11.3289,11.3289,362370.0
2018-11-26 15:50:00,16.71,16.72,16.69,16.71,810616.0,11.3357,11.3425,11.3222,11.3357,810616.0
2018-11-27 09:30:00,16.73,16.77,16.63,16.66,483605.0,11.3493,11.3764,11.2815,11.3018,483605.0
2018-11-27 09:40:00,16.66,16.68,16.6,16.61,497798.0,11.3018,11.3154,11.2611,11.2679,497798.0
2018-11-27 09:50:00,16.61,16.61,16.54,16.6,348147.0,11.2679,11.2679,11.2204,11.2611,348147.0
2018-11-27 10:00:00,16.6,16.64,16.58,16.61,237558.0,11.2611,11.2882,11.2475,11.2679,237558.0
2018-11-27 10:10:00,16.6,16.69,16.6,16.68,259151.0,11.2611,11.3222,11.2611,11.3154,259151.0
2018-11-27 10:20:00,16.68,16.69,16.64,16.66,227139.0,11.3154,11.3222,11.2882,11.3018,227139.0
2018-11-27 10:30:00,16.66,16.67,16.59,16.61,208722.0,11.3018,11.3086,11.2543,11.2679,208722.0
2018-11-27 10:40:00,16.62,16.7,16.6,16.7,164971.0,11.2747,11.3289,11.2611,11.3289,164971.0
2018-11-27 10:50:00,16.7,16.74,16.68,16.71,236026.0,11.3289,11.3561,11.3154,11.3357,236026.0
2018-11-27 11:00:00,16.7,16.76,16.68,16.71,283608.0,11.3289,11.3696,11.3154,11.3357,283608.0
2018-11-27 11:10:00,16.71,16.71,16.65,16.66,152017.0,11.3357,11.3357,11.295,11.3018,152017.0
2018-11-27 11:20:00,16.65,16.68,16.59,16.66,283706.0,11.295,11.3154,11.2543,11.3018,283706.0
2018-11-27 11:30:00,16.66,16.69,16.65,16.66,393551.0,11.3018,11.3222,11.295,11.3018,393551.0
2018-11-27 11:40:00,16.66,16.7,16.65,16.69,394745.0,11.3018,11.3289,11.295,11.3222,394745.0
2018-11-27 11:50:00,16.69,16.7,16.66,16.66,182447.0,11.3222,11.3289,11.3018,11.3018,182447.0
2018-11-27 12:00:00,16.66,16.69,16.64,16.66,247280.0,11.3018,11.3222,11.2882,11.3018,247280.0
2018-11-27 12:10:00,16.66,16.66,16.58,16.59,157908.0,11.3018,11.3018,11.2475,11.2543,157908.0
2018-11-27 12:20:00,16.59,16.6,16.54,16.56,377561.0,11.2543,11.2611,11.2204,11.234,377561.0
2018-11-27 12:30:00,16.57,16.59,16.53,16.59,201767.0,11.2407,11.2543,11.2136,11.2543,201767.0
2018-11-27 12:40:00,16.58,16.6,16.57,16.6,165841.0,11.2475,11.2611,11.2407,11.2611,165841.0
2018-11-27 12:50:00,16.6,16.63,16.57,16.61,159179.0,11.2611,11.2815,11.2407,11.2679,159179.0
2018-11-27 13:00:00,16.61,16.64,16.6,16.64,123696.0,11.2679,11.2882,11.2611,11.2882,123696.0
2018-11-27 13:10:00,16.64,16.67,16.59,16.62,289670.0,11.2882,11.3086,11.2543,11.2747,289670.0
2018-11-27 13:20:00,16.62,16.68,16.61,16.64,271277.0,11.2747,11.3154,11.2679,11.2882,271277.0
2018-11-27 13:30:00,16.63,16.67,16.61,16.66,163472.0,11.2815,11.3086,11.2679,11.3018,163472.0
2018-11-27 13:40:00,16.65,16.68,16.64,16.67,105465.0,11.295,11.3154,11.2882,11.3086,105465.0
2018-11-27 13:50:00,16.67,16.69,16.66,16.69,79753.0,11.3086,11.3222,11.3018,11.3222,79753.0
2018-11-27 14:00:00,16.69,16.71,16.67,16.69,119160.0,11.3222,11.3357,11.3086,11.3222,119160.0
2018-11-27 14:10:00,16.68,16.72,16.67,16.7,109317.0,11.3154,11.3425,11.3086,11.3289,109317.0
2018-11-27 14:20:00,16.71,16.72,16.69,16.69,280845.0,11.3357,11.3425,11.3222,11.3222,280845.0
2018-11-27 14:30:00,16.7,16.75,16.69,16.73,145090.0,11.3289,11.3629,11.3222,11.3493,145090.0
2018-11-27 14:40:00,16.74,16.77,16.73,16.76,141156.0,11.3561,11.3764,11.3493,11.3696,141156.0
2018-11-27 14:50:00,16.75,16.76,16.72,16.74,100670.0,11.3629,11.3696,11.3425,11.3561,100670.0
2018-11-27 15:00:00,16.73,16.78,16.73,16.77,175231.0,11.3493,11.3832,11.3493,11.3764,175231.0
2018-11-27 15:10:00,16.77,16.77,16.72,16.72,216010.0,11.3764,11.3764,11.3425,11.3425,216010.0
2018-11-27 15:20:00,16.73,16.75,16.72,16.72,155161.0,11.3493,11.3629,11.3425,11.3425,155161.0
2018-11-27 15:30:00,16.72,16.73,16.69,16.71,250260.0,11.3425,11.3493,11.3222,11.3357,250260.0
2018-11-27 15:40:00,16.71,16.75,16.7,16.75,262759.0,11.3357,11.3629,11.3289,11.3629,262759.0
2018-11-27 15:50:00,16.75,16.75,16.73,16.73,659145.0,11.3629,11.3629,11.3493,11.3493,659145.0
2018-11-28 09:30:00,16.71,16.73,16.61,16.64,459948.0,11.3357,11.3493,11.2679,11.2882,459948.0
2018-11-28 09:40:00,16.64,16.67,16.56,16.57,356262.0,11.2882,11.3086,11.234,11.2407,356262.0
2018-11-28 09:50:00,16.57,16.58,16.45,16.48,375925.0,11.2407,11.2475,11.1593,11.1797,375925.0
2018-11-28 10:00:00,16.48,16.49,16.42,16.43,292864.0,11.1797,11.1865,11.139,11.1458,292864.0
2018-11-28 10:10:00,16.43,16.43,16.36,16.43,295946.0,11.1458,11.1458,11.0983,11.1458,295946.0
2018-11-28 10:20:00,16.43,16.43,16.34,16.38,324452.0,11.1458,11.1458,11.0847,11.1119,324452.0
2018-11-28 10:30:00,16.37,16.42,16.32,16.38,344273.0,11.1051,11.139,11.0712,11.1119,344273.0
2018-11-28 10:40:00,16.38,16.48,16.36,16.48,281378.0,11.1119,11.1797,11.0983,11.1797,281378.0
2018-11-28 10:50:00,16.48,16.5,16.43,16.43,248795.0,11.1797,11.1933,11.1458,11.1458,248795.0
2018-11-28 11:00:00,16.43,16.47,16.41,16.45,189025.0,11.1458,11.1729,11.1322,11.1593,189025.0
2018-11-28 11:10:00,16.45,16.49,16.44,16.46,238030.0,11.1593,11.1865,11.1526,11.1661,238030.0
2018-11-28 11:20:00,16.46,16.51,16.42,16.51,232400.0,11.1661,11.2,11.139,11.2,232400.0
2018-11-28 11:30:00,16.5,16.54,16.47,16.52,258461.0,11.1933,11.2204,11.1729,11.2068,258461.0
2018-11-28 11:40:00,16.52,16.52,16.48,16.5,137445.0,11.2068,11.2068,11.1797,11.1933,137445.0
2018-11-28 11:50:00,16.5,16.55,16.47,16.54,244200.0,11.1933,11.2272,11.1729,11.2204,244200.0
2018-11-28 12:00:00,16.55,16.77,16.54,16.75,660112.0,11.2272,11.3764,11.2204,11.3629,660112.0
2018-11-28 12:10:00,16.75,16.77,16.69,16.71,294846.0,11.3629,11.3764,11.3222,11.3357,294846.0
2018-11-28 12:20:00,16.71,16.73,16.66,16.67,276308.0,11.3357,11.3493,11.3018,11.3086,276308.0
2018-11-28 12:30:00,16.68,16.71,16.65,16.71,282305.0,11.3154,11.3357,11.295,11.3357,282305.0
2018-11-28 12:40:00,16.7,16.73,16.67,16.71,153585.0,11.3289,11.3493,11.3086,11.3357,153585.0
2018-11-28 12:50:00,16.71,16.75,16.69,16.69,179329.0,11.3357,11.3629,11.3222,11.3222,179329.0
2018-11-28 13:00:00,16.69,16.7,16.61,16.64,254329.0,11.3222,11.3289,11.2679,11.2882,254329.0
2018-11-28 13:10:00,16.64,16.68,16.63,16.64,117525.0,11.2882,11.3154,11.2815,11.2882,117525.0
2018-11-28 13:20:00,16.64,16.66,16.6,16.61,158060.0,11.2882,11.3018,11.2611,11.2679,158060.0
2018-11-28 13:30:00,16.61,16.64,16.6,16.64,149645.0,11.2679,11.2882,11.2611,11.2882,149645.0
2018-11-28 13:40:00,16.64,16.67,16.63,16.66,122689.0,11.2882,11.3086,11.2815,11.3018,122689.0
2018-11-28 13:50:00,16.66,16.69,16.64,16.67,276991.0,11.3018,11.3222,11.2882,11.3086,276991.0
2018-11-28 14:00:00,16.68,16.69,16.66,16.68,226186.0,11.3154,11.3222,11.3018,11.3154,226186.0
2018-11-28 14:10:00,16.68,16.73,16.67,16.71,287687.0,11.3154,11.3493,11.3086,11.3357,287687.0
2018-11-28 14:20:00,16.71,16.72,16.66,16.67,303602.0,11.3357,11.3425,11.3018,11.3086,303602.0
2018-11-28 14:30:00,16.68,16.71,16.66,16.7,291980.0,11.3154,11.3357,11.3018,11.3289,291980.0
2018-11-28 14:40:00,16.7,16.74,16.69,16.73,215879.0,11.3289,11.3561,11.3222,11.3493,215879.0
2018-11-28 14:50:00,16.73,16.74,16.69,16.71,324609.0,11.3493,11.3561,11.3222,11.3357,324609.0
2018-11-28 15:00:00,16.71,16.75,16.69,16.75,248113.0,11.3357,11.3629,11.3222,11.3629,248113.0
2018-11-28 15:10:00,16.75,16.77,16.74,16.76,374116.0,11.3629,11.3764,11.3561,11.3696,374116.0
2018-11-28 15:20:00,16.76,16.8,16.75,16.8,336479.0,11.3696,11.3968,11.3629,11.3968,336479.0
2018-11-28 15:30:00,16.8,16.84,16.77,16.82,576466.0,11.3968,11.4239,11.3764,11.4103,576466.0
2018-11-28 15:40:00,16.82,16.87,16.81,16.86,483301.0,11.4103,11.4443,11.4036,11.4375,483301.0
2018-11-28 15:50:00,16.86,16.87,16.84,16.86,1265894.0,11.4375,11.4443,11.4239,11.4375,1265894.0
2018-11-29 09:30:00,16.82,16.93,16.81,16.91,377820.0,11.4103,11.485,11.4036,11.4714,377820.0
2018-11-29 09:40:00,16.92,16.92,16.82,16.84,187960.0,11.4782,11.4782,11.4103,11.4239,187960.0
2018-11-29 09:50:00,16.83,16.87,16.83,16.85,313623.0,11.4171,11.4443,11.4171,11.4307,313623.0
2018-11-29 10:00:00,16.85,16.86,16.72,16.74,361549.0,11.4307,11.4375,11.3425,11.3561,361549.0
2018-11-29 10:10:00,16.74,16.81,16.74,16.75,452124.0,11.3561,11.4036,11.3561,11.3629,452124.0
2018-11-29 10:20:00,16.75,16.81,16.74,16.8,413650.0,11.3629,11.4036,11.3561,11.3968,413650.0
2018-11-29 10:30:00,16.81,16.91,16.8,16.85,511448.0,11.4036,11.4714,11.3968,11.4307,511448.0
2018-11-29 10:40:00,16.85,16.87,16.84,16.84,307056.0,11.4307,11.4443,11.4239,11.4239,307056.0
2018-11-29 10:50:00,16.84,16.86,16.8,16.82,455376.0,11.4239,11.4375,11.3968,11.4103,455376.0
2018-11-29 11:00:00,16.82,16.88,16.82,16.82,388554.0,11.4103,11.451,11.4103,11.4103,388554.0
2018-11-29 11:10:00,16.82,16.83,16.77,16.79,376745.0,11.4103,11.4171,11.3764,11.39,376745.0
2018-11-29 11:20:00,16.79,16.83,16.77,16.81,347389.0,11.39,11.4171,11.3764,11.4036,347389.0
2018-11-29 11:30:00,16.81,16.82,16.77,16.82,271417.0,11.4036,11.4103,11.3764,11.4103,271417.0
2018-11-29 11:40:00,16.82,16.82,16.75,16.76,195017.0,11.4103,11.4103,11.3629,11.3696,195017.0
2018-11-29 11:50:00,16.77,16.87,16.76,16.86,296684.0,11.3764,11.4443,11.3696,11.4375,296684.0
2018-11-29 12:00:00,16.86,16.86,16.8,16.81,163943.0,11.4375,11.4375,11.3968,11.4036,163943.0
2018-11-29 12:10:00,16.81,16.84,16.8,16.83,152557.0,11.4036,11.4239,11.3968,11.4171,152557.0
2018-11-29 12:20:00,16.83,16.86,16.82,16.83,202291.0,11.4171,11.4375,11.4103,11.4171,202291.0
2018-11-29 12:30:00,16.83,16.85,16.82,16.82,189637.0,11.4171,11.4307,11.4103,11.4103,189637.0
2018-11-29 12:40:00,16.82,16.85,16.79,16.81,173396.0,11.4103,11.4307,11.39,11.4036,173396.0
2018-11-29 12:50:00,16.81,16.85,16.81,16.85,152895.0,11.4036,11.4307,11.4036,11.4307,152895.0
2018-11-29 13:00:00,16.84,16.85,16.8,16.83,278025.0,11.4239,11.4307,11.3968,11.4171,278025.0
2018-11-29 13:10:00,16.82,16.83,16.8,16.82,192318.0,11.4103,11.4171,11.3968,11.4103,192318.0
2018-11-29 13:20:00,16.82,16.85,16.8,16.84,337312.0,11.4103,11.4307,11.3968,11.4239,337312.0
2018-11-29 13:30:00,16.85,16.85,16.8,16.8,323867.0,11.4307,11.4307,11.3968,11.3968,323867.0
2018-11-29 13:40:00,16.8,16.88,16.79,16.86,409357.0,11.3968,11.451,11.39,11.4375,409357.0
2018-11-29 13:50:00,16.87,16.88,16.85,16.86,235264.0,11.4443,11.451,11.4307,11.4375,235264.0
2018-11-29 14:00:00,16.86,16.88,16.82,16.84,233283.0,11.4375,11.451,11.4103,11.4239,233283.0
2018-11-29 14:10:00,16.83,16.88,16.81,16.87,289306.0,11.4171,11.451,11.4036,11.4443,289306.0
2018-11-29 14:20:00,16.88,16.89,16.85,16.89,236073.0,11.451,11.4578,11.4307,11.4578,236073.0
2018-11-29 14:30:00,16.88,16.91,16.87,16.9,345006.0,11.451,11.4714,11.4443,11.4646,345006.0
2018-11-29 14:40:00,16.9,16.93,16.89,16.91,308336.0,11.4646,11.485,11.4578,11.4714,308336.0
2018-11-29 14:50:00,16.91,17.0,16.9,16.99,400423.0,11.4714,11.5325,11.4646,11.5257,400423.0
2018-11-29 15:00:00,16.99,17.0,16.92,16.94,290090.0,11.5257,11.5325,11.4782,11.4918,290090.0
2018-11-29 15:10:00,16.94,16.97,16.93,16.93,280392.0,11.4918,11.5121,11.485,11.485,280392.0
2018-11-29 15:20:00,16.94,16.97,16.93,16.96,596322.0,11.4918,11.5121,11.485,11.5053,596322.0
2018-11-29 15:30:00,16.96,16.96,16.86,16.89,532613.0,11.5053,11.5053,11.4375,11.4578,532613.0
2018-11-29 15:40:00,16.88,16.96,16.88,16.89,989760.0,11.451,11.5053,11.451,11.4578,989760.0
2018-11-29 15:50:00,16.89,16.9,16.87,16.88,1027619.0,11.4578,11.4646,11.4443,11.451,1027619.0
2018-11-30 09:30:00,16.87,16.93,16.79,16.82,554992.0,11.4443,11.485,11.39,11.4103,554992.0
2018-11-30 09:40:00,16.82,16.9,16.79,16.8,481352.0,11.4103,11.4646,11.39,11.3968,481352.0
2018-11-30 09:50:00,16.8,16.83,16.72,16.79,390891.0,11.3968,11.4171,11.3425,11.39,390891.0
2018-11-30 10:00:00,16.8,16.84,16.77,16.8,336778.0,11.3968,11.4239,11.3764,11.3968,336778.0
2018-11-30 10:10:00,16.8,16.82,16.75,16.76,240419.0,11.3968,11.4103,11.3629,11.3696,240419.0
2018-11-30 10:20:00,16.77,16.79,16.74,16.78,316416.0,11.3764,11.39,11.3561,11.3832,316416.0
2018-11-30 10:30:00,16.78,16.89,16.76,16.89,422278.0,11.3832,11.4578,11.3696,11.4578,422278.0
2018-11-30 10:40:00,16.89,16.89,16.81,16.82,341388.0,11.4578,11.4578,11.4036,11.4103,341388.0
2018-11-30 10:50:00,16.82,16.88,16.81,16.88,213029.0,11.4103,11.451,11.4036,11.451,213029.0
2018-11-30 11:00:00,16.87,16.9,16.84,16.86,334391.0,11.4443,11.4646,11.4239,11.4375,334391.0
2018-11-30 11:10:00,16.86,16.87,16.82,16.85,379407.0,11.4375,11.4443,11.4103,11.4307,379407.0
2018-11-30 11:20:00,16.85,16.87,16.81,16.83,487517.0,11.4307,11.4443,11.4036,11.4171,487517.0
2018-11-30 11:30:00,16.83,16.93,16.81,16.92,510650.0,11.4171,11.485,11.4036,11.4782,510650.0
2018-11-30 11:40:00,16.92,16.95,16.88,16.95,392248.0,11.4782,11.4985,11.451,11.4985,392248.0
2018-11-30 11:50:00,16.95,17.0,16.92,16.96,201262.0,11.4985,11.5325,11.4782,11.5053,201262.0
2018-11-30 12:00:00,16.96,16.99,16.94,16.95,280989.0,11.5053,11.5257,11.4918,11.4985,280989.0
2018-11-30 12:10:00,16.95,16.97,16.94,16.94,172483.0,11.4985,11.5121,11.4918,11.4918,172483.0
2018-11-30 12:20:00,16.94,16.97,16.93,16.96,146540.0,11.4918,11.5121,11.485,11.5053,146540.0
2018-11-30 12:30:00,16.96,16.98,16.92,16.93,197592.0,11.5053,11.5189,11.4782,11.485,197592.0
2018-11-30 12:40:00,16.93,16.95,16.91,16.93,157216.0,11.485,11.4985,11.4714,11.485,157216.0
2018-11-30 12:50:00,16.93,16.93,16.89,16.89,187189.0,11.485,11.485,11.4578,11.4578,187189.0
2018-11-30 13:00:00,16.9,16.92,16.89,16.91,235253.0,11.4646,11.4782,11.4578,11.4714,235253.0
2018-11-30 13:10:00,16.91,16.95,16.9,16.95,156637.0,11.4714,11.4985,11.4646,11.4985,156637.0
2018-11-30 13:20:00,16.94,16.98,16.94,16.96,174196.0,11.4918,11.5189,11.4918,11.5053,174196.0
2018-11-30 13:30:00,16.97,17.02,16.96,17.0,347747.0,11.5121,11.546,11.5053,11.5325,347747.0
2018-11-30 13:40:00,17.0,17.02,16.99,17.01,236445.0,11.5325,11.546,11.5257,11.5392,236445.0
2018-11-30 13:50:00,17.01,17.03,16.99,17.0,351546.0,11.5392,11.5528,11.5257,11.5325,351546.0
2018-11-30 14:00:00,17.0,17.02,16.99,17.01,202642.0,11.5325,11.546,11.5257,11.5392,202642.0
2018-11-30 14:10:00,17.01,17.02,17.0,17.01,241628.0,11.5392,11.546,11.5325,11.5392,241628.0
2018-11-30 14:20:00,17.02,17.04,17.01,17.02,294577.0,11.546,11.5596,11.5392,11.546,294577.0
2018-11-30 14:30:00,17.02,17.07,17.02,17.02,423660.0,11.546,11.5799,11.546,11.546,423660.0
2018-11-30 14:40:00,17.02,17.06,17.01,17.06,406132.0,11.546,11.5732,11.5392,11.5732,406132.0
2018-11-30 14:50:00,17.05,17.06,16.98,16.99,442646.0,11.5664,11.5732,11.5189,11.5257,442646.0
2018-11-30 15:00:00,16.99,17.04,16.99,17.03,283954.0,11.5257,11.5596,11.5257,11.5528,283954.0
2018-11-30 15:10:00,17.03,17.03,16.97,16.99,546633.0,11.5528,11.5528,11.5121,11.5257,546633.0
2018-11-30 15:20:00,17.0,17.03,16.98,17.02,339279.0,11.5325,11.5528,11.5189,11.546,339279.0
2018-11-30 15:30:00,17.02,17.04,17.01,17.03,457623.0,11.546,11.5596,11.5392,11.5528,457623.0
2018-11-30 15:40:00,17.03,17.04,17.0,17.02,750992.0,11.5528,11.5596,11.5325,11.546,750992.0
2018-11-30 15:50:00,17.02,17.08,17.01,17.06,2390679.0,11.546,11.5867,11.5392,11.5732,2390679.0
2018-12-03 09:30:00,17.2,17.44,17.2,17.34,866526.0,11.6681,11.8309,11.6681,11.7631,866526.0
2018-12-03 09:40:00,17.34,17.39,17.29,17.3,436472.0,11.7631,11.797,11.7292,11.736,436472.0
2018-12-03 09:50:00,17.3,17.31,17.17,17.19,500030.0,11.736,11.7428,11.6478,11.6613,500030.0
2018-12-03 10:00:00,17.19,17.25,17.17,17.21,267972.0,11.6613,11.702,11.6478,11.6749,267972.0
2018-12-03 10:10:00,17.21,17.21,17.15,17.18,314677.0,11.6749,11.6749,11.6342,11.6546,314677.0
2018-12-03 10:20:00,17.18,17.22,17.16,17.2,262630.0,11.6546,11.6817,11.641,11.6681,262630.0
2018-12-03 10:30:00,17.2,17.29,17.19,17.26,260005.0,11.6681,11.7292,11.6613,11.7088,260005.0
2018-12-03 10:40:00,17.26,17.28,17.23,17.23,239316.0,11.7088,11.7224,11.6885,11.6885,239316.0
2018-12-03 10:50:00,17.23,17.3,17.23,17.27,248327.0,11.6885,11.736,11.6885,11.7156,248327.0
2018-12-03 11:00:00,17.27,17.36,17.24,17.36,329929.0,11.7156,11.7767,11.6953,11.7767,329929.0
2018-12-03 11:10:00,17.36,17.42,17.34,17.39,447015.0,11.7767,11.8174,11.7631,11.797,447015.0
2018-12-03 11:20:00,17.39,17.41,17.32,17.35,365310.0,11.797,11.8106,11.7495,11.7699,365310.0
2018-12-03 11:30:00,17.35,17.36,17.31,17.34,209580.0,11.7699,11.7767,11.7428,11.7631,209580.0
2018-12-03 11:40:00,17.33,17.36,17.3,17.34,298722.0,11.7563,11.7767,11.736,11.7631,298722.0
2018-12-03 11:50:00,17.33,17.38,17.33,17.37,402109.0,11.7563,11.7902,11.7563,11.7835,402109.0
2018-12-03 12:00:00,17.38,17.4,17.37,17.38,472560.0,11.7902,11.8038,11.7835,11.7902,472560.0
2018-12-03 12:10:00,17.38,17.4,17.36,17.36,297536.0,11.7902,11.8038,11.7767,11.7767,297536.0
2018-12-03 12:20:00,17.36,17.41,17.33,17.41,369419.0,11.7767,11.8106,11.7563,11.8106,369419.0
2018-12-03 12:30:00,17.41,17.43,17.38,17.38,171454.0,11.8106,11.8242,11.7902,11.7902,171454.0
2018-12-03 12:40:00,17.38,17.39,17.36,17.37,141202.0,11.7902,11.797,11.7767,11.7835,141202.0
2018-12-03 12:50:00,17.38,17.39,17.34,17.36,177474.0,11.7902,11.797,11.7631,11.7767,177474.0
2018-12-03 13:00:00,17.37,17.38,17.35,17.35,262936.0,11.7835,11.7902,11.7699,11.7699,262936.0
2018-12-03 13:10:00,17.35,17.41,17.35,17.39,319071.0,11.7699,11.8106,11.7699,11.797,319071.0
2018-12-03 13:20:00,17.4,17.42,17.39,17.39,115150.0,11.8038,11.8174,11.797,11.797,115150.0
2018-12-03 13:30:00,17.4,17.4,17.34,17.35,200859.0,11.8038,11.8038,11.7631,11.7699,200859.0
2018-12-03 13:40:00,17.36,17.37,17.33,17.35,161560.0,11.7767,11.7835,11.7563,11.7699,161560.0
2018-12-03 13:50:00,17.35,17.37,17.31,17.32,270651.0,11.7699,11.7835,11.7428,11.7495,270651.0
2018-12-03 14:00:00,17.32,17.34,17.22,17.23,403729.0,11.7495,11.7631,11.6817,11.6885,403729.0
2018-12-03 14:10:00,17.23,17.27,17.22,17.27,200762.0,11.6885,11.7156,11.6817,11.7156,200762.0
2018-12-03 14:20:00,17.27,17.32,17.26,17.3,204902.0,11.7156,11.7495,11.7088,11.736,204902.0
2018-12-03 14:30:00,17.3,17.32,17.3,17.3,126825.0,11.736,11.7495,11.736,11.736,126825.0
2018-12-03 14:40:00,17.31,17.31,17.27,17.28,179506.0,11.7428,11.7428,11.7156,11.7224,179506.0
2018-12-03 14:50:00,17.28,17.29,17.25,17.26,187586.0,11.7224,11.7292,11.702,11.7088,187586.0
2018-12-03 15:00:00,17.26,17.3,17.23,17.28,276157.0,11.7088,11.736,11.6885,11.7224,276157.0
2018-12-03 15:10:00,17.29,17.34,17.28,17.32,372166.0,11.7292,11.7631,11.7224,11.7495,372166.0
2018-12-03 15:20:00,17.32,17.36,17.31,17.33,391764.0,11.7495,11.7767,11.7428,11.7563,391764.0
2018-12-03 15:30:00,17.34,17.36,17.3,17.3,432741.0,11.7631,11.7767,11.736,11.736,432741.0
2018-12-03 15:40:00,17.3,17.33,17.27,17.3,536191.0,11.736,11.7563,11.7156,11.736,536191.0
2018-12-03 15:50:00,17.3,17.32,17.28,17.3,957143.0,11.736,11.7495,11.7224,11.736,957143.0
2018-12-04 09:30:00,17.28,17.38,17.23,17.24,742798.0,11.7224,11.7902,11.6885,11.6953,742798.0
2018-12-04 09:40:00,17.23,17.24,17.1,17.12,416025.0,11.6885,11.6953,11.6003,11.6139,416025.0
2018-12-04 09:50:00,17.11,17.15,17.07,17.09,525678.0,11.6071,11.6342,11.5799,11.5935,525678.0
2018-12-04 10:00:00,17.09,17.12,17.06,17.07,432525.0,11.5935,11.6139,11.5732,11.5799,432525.0
2018-12-04 10:10:00,17.06,17.06,16.97,16.97,498822.0,11.5732,11.5732,11.5121,11.5121,498822.0
2018-12-04 10:20:00,16.97,17.0,16.91,17.0,801086.0,11.5121,11.5325,11.4714,11.5325,801086.0
2018-12-04 10:30:00,17.0,17.0,16.94,16.97,525148.0,11.5325,11.5325,11.4918,11.5121,525148.0
2018-12-04 10:40:00,16.98,17.02,16.95,17.01,338583.0,11.5189,11.546,11.4985,11.5392,338583.0
2018-12-04 10:50:00,17.01,17.02,16.94,16.94,170650.0,11.5392,11.546,11.4918,11.4918,170650.0
2018-12-04 11:00:00,16.94,17.02,16.92,16.98,401171.0,11.4918,11.546,11.4782,11.5189,401171.0
2018-12-04 11:10:00,16.98,17.02,16.94,16.98,394786.0,11.5189,11.546,11.4918,11.5189,394786.0
2018-12-04 11:20:00,16.98,17.01,16.97,17.0,262181.0,11.5189,11.5392,11.5121,11.5325,262181.0
2018-12-04 11:30:00,17.0,17.04,16.98,17.03,227854.0,11.5325,11.5596,11.5189,11.5528,227854.0
2018-12-04 11:40:00,17.04,17.07,17.01,17.02,253058.0,11.5596,11.5799,11.5392,11.546,253058.0
2018-12-04 11:50:00,17.03,17.05,16.97,16.98,216212.0,11.5528,11.5664,11.5121,11.5189,216212.0
2018-12-04 12:00:00,16.98,16.99,16.88,16.91,271727.0,11.5189,11.5257,11.451,11.4714,271727.0
2018-12-04 12:10:00,16.91,16.92,16.84,16.91,250792.0,11.4714,11.4782,11.4239,11.4714,250792.0
2018-12-04 12:20:00,16.91,16.91,16.85,16.85,162795.0,11.4714,11.4714,11.4307,11.4307,162795.0
2018-12-04 12:30:00,16.85,16.92,16.81,16.88,312213.0,11.4307,11.4782,11.4036,11.451,312213.0
2018-12-04 12:40:00,16.89,16.91,16.86,16.88,187737.0,11.4578,11.4714,11.4375,11.451,187737.0
2018-12-04 12:50:00,16.88,16.88,16.81,16.81,245834.0,11.451,11.451,11.4036,11.4036,245834.0
2018-12-04 13:00:00,16.81,16.87,16.79,16.86,385607.0,11.4036,11.4443,11.39,11.4375,385607.0
2018-12-04 13:10:00,16.85,16.86,16.8,16.81,287893.0,11.4307,11.4375,11.3968,11.4036,287893.0
2018-12-04 13:20:00,16.8,16.81,16.73,16.75,323732.0,11.3968,11.4036,11.3493,11.3629,323732.0
2018-12-04 13:30:00,16.75,16.77,16.7,16.71,373354.0,11.3629,11.3764,11.3289,11.3357,373354.0
2018-12-04 13:40:00,16.71,16.8,16.68,16.79,441597.0,11.3357,11.3968,11.3154,11.39,441597.0
2018-12-04 13:50:00,16.79,16.82,16.73,16.78,374979.0,11.39,11.4103,11.3493,11.3832,374979.0
2018-12-04 14:00:00,16.78,16.78,16.73,16.77,350007.0,11.3832,11.3832,11.3493,11.3764,350007.0
2018-12-04 14:10:00,16.78,16.82,16.77,16.8,258517.0,11.3832,11.4103,11.3764,11.3968,258517.0
2018-12-04 14:20:00,16.8,16.82,16.78,16.8,388630.0,11.3968,11.4103,11.3832,11.3968,388630.0
2018-12-04 14:30:00,16.79,16.84,16.79,16.83,277620.0,11.39,11.4239,11.39,11.4171,277620.0
2018-12-04 14:40:00,16.82,16.89,16.82,16.89,276832.0,11.4103,11.4578,11.4103,11.4578,276832.0
2018-12-04 14:50:00,16.89,16.9,16.83,16.85,341261.0,11.4578,11.4646,11.4171,11.4307,341261.0
2018-12-04 15:00:00,16.85,16.86,16.81,16.82,311626.0,11.4307,11.4375,11.4036,11.4103,311626.0
2018-12-04 15:10:00,16.81,16.83,16.77,16.77,299123.0,11.4036,11.4171,11.3764,11.3764,299123.0
2018-12-04 15:20:00,16.78,16.8,16.74,16.75,535210.0,11.3832,11.3968,11.3561,11.3629,535210.0
2018-12-04 15:30:00,16.76,16.76,16.68,16.7,1162575.0,11.3696,11.3696,11.3154,11.3289,1162575.0
2018-12-04 15:40:00,16.69,16.7,16.65,16.68,964410.0,11.3222,11.3289,11.295,11.3154,964410.0
2018-12-04 15:50:00,16.68,16.69,16.64,16.68,2056688.0,11.3154,11.3222,11.2882,11.3154,2056688.0
2018-12-06 09:30:00,16.46,16.49,16.34,16.44,1014531.0,11.1661,11.1865,11.0847,11.1526,1014531.0
2018-12-06 09:40:00,16.44,16.44,16.23,16.25,885678.0,11.1526,11.1526,11.0101,11.0237,885678.0
2018-12-06 09:50:00,16.25,16.25,16.12,16.13,837003.0,11.0237,11.0237,10.9355,10.9423,837003.0
2018-12-06 10:00:00,16.13,16.27,16.12,16.26,695326.0,10.9423,11.0372,10.9355,11.0305,695326.0
2018-12-06 10:10:00,16.25,16.31,16.19,16.3,332876.0,11.0237,11.0644,10.983,11.0576,332876.0
2018-12-06 10:20:00,16.3,16.3,16.21,16.27,538515.0,11.0576,11.0576,10.9965,11.0372,538515.0
2018-12-06 10:30:00,16.27,16.29,16.2,16.24,389671.0,11.0372,11.0508,10.9897,11.0169,389671.0
2018-12-06 10:40:00,16.24,16.27,16.19,16.19,499187.0,11.0169,11.0372,10.983,10.983,499187.0
2018-12-06 10:50:00,16.2,16.2,16.11,16.13,289642.0,10.9897,10.9897,10.9287,10.9423,289642.0
2018-12-06 11:00:00,16.13,16.2,16.08,16.12,956926.0,10.9423,10.9897,10.9083,10.9355,956926.0
2018-12-06 11:10:00,16.11,16.12,16.06,16.09,426709.0,10.9287,10.9355,10.8948,10.9151,426709.0
2018-12-06 11:20:00,16.09,16.1,15.98,15.99,645088.0,10.9151,10.9219,10.8405,10.8473,645088.0
2018-12-06 11:30:00,15.99,16.09,15.98,16.05,429071.0,10.8473,10.9151,10.8405,10.888,429071.0
2018-12-06 11:40:00,16.05,16.13,16.04,16.13,297148.0,10.888,10.9423,10.8812,10.9423,297148.0
2018-12-06 11:50:00,16.13,16.21,16.11,16.14,537595.0,10.9423,10.9965,10.9287,10.949,537595.0
2018-12-06 12:00:00,16.14,16.15,16.09,16.1,333114.0,10.949,10.9558,10.9151,10.9219,333114.0
2018-12-06 12:10:00,16.09,16.19,16.08,16.15,391891.0,10.9151,10.983,10.9083,10.9558,391891.0
2018-12-06 12:20:00,16.15,16.22,16.14,16.21,265290.0,10.9558,11.0033,10.949,10.9965,265290.0
2018-12-06 12:30:00,16.21,16.26,16.19,16.21,386144.0,10.9965,11.0305,10.983,10.9965,386144.0
2018-12-06 12:40:00,16.21,16.26,16.2,16.23,285121.0,10.9965,11.0305,10.9897,11.0101,285121.0
2018-12-06 12:50:00,16.23,16.28,16.2,16.23,358222.0,11.0101,11.044,10.9897,11.0101,358222.0
2018-12-06 13:00:00,16.23,16.26,16.12,16.14,310191.0,11.0101,11.0305,10.9355,10.949,310191.0
2018-12-06 13:10:00,16.13,16.17,16.12,16.13,144951.0,10.9423,10.9694,10.9355,10.9423,144951.0
2018-12-06 13:20:00,16.12,16.18,16.11,16.13,282228.0,10.9355,10.9762,10.9287,10.9423,282228.0
2018-12-06 13:30:00,16.12,16.17,16.12,16.16,349408.0,10.9355,10.9694,10.9355,10.9626,349408.0
2018-12-06 13:40:00,16.15,16.21,16.14,16.21,265412.0,10.9558,10.9965,10.949,10.9965,265412.0
2018-12-06 13:50:00,16.21,16.28,16.2,16.27,292354.0,10.9965,11.044,10.9897,11.0372,292354.0
2018-12-06 14:00:00,16.28,16.31,16.23,16.25,280571.0,11.044,11.0644,11.0101,11.0237,280571.0
2018-12-06 14:10:00,16.25,16.25,16.17,16.17,275812.0,11.0237,11.0237,10.9694,10.9694,275812.0
2018-12-06 14:20:00,16.17,16.28,16.16,16.28,338444.0,10.9694,11.044,10.9626,11.044,338444.0
2018-12-06 14:30:00,16.27,16.3,16.25,16.27,566798.0,11.0372,11.0576,11.0237,11.0372,566798.0
2018-12-06 14:40:00,16.26,16.31,16.19,16.2,290437.0,11.0305,11.0644,10.983,10.9897,290437.0
2018-12-06 14:50:00,16.19,16.31,16.19,16.3,334447.0,10.983,11.0644,10.983,11.0576,334447.0
2018-12-06 15:00:00,16.3,16.35,16.23,16.29,495221.0,11.0576,11.0915,11.0101,11.0508,495221.0
2018-12-06 15:10:00,16.28,16.31,16.26,16.3,366645.0,11.044,11.0644,11.0305,11.0576,366645.0
2018-12-06 15:20:00,16.3,16.32,16.26,16.28,384205.0,11.0576,11.0712,11.0305,11.044,384205.0
2018-12-06 15:30:00,16.28,16.37,16.27,16.35,550788.0,11.044,11.1051,11.0372,11.0915,550788.0
2018-12-06 15:40:00,16.34,16.41,16.29,16.4,698466.0,11.0847,11.1322,11.0508,11.1254,698466.0
2018-12-06 15:50:00,16.4,16.46,16.37,16.45,1830217.0,11.1254,11.1661,11.1051,11.1593,1830217.0
2018-12-07 09:30:00,16.62,16.77,16.6,16.77,600763.0,11.2747,11.3764,11.2611,11.3764,600763.0
2018-12-07 09:40:00,16.77,16.88,16.75,16.82,488165.0,11.3764,11.451,11.3629,11.4103,488165.0
2018-12-07 09:50:00,16.82,16.85,16.77,16.8,487310.0,11.4103,11.4307,11.3764,11.3968,487310.0
2018-12-07 10:00:00,16.8,16.86,16.77,16.77,462303.0,11.3968,11.4375,11.3764,11.3764,462303.0
2018-12-07 10:10:00,16.77,16.81,16.64,16.65,718100.0,11.3764,11.4036,11.2882,11.295,718100.0
2018-12-07 10:20:00,16.64,16.67,16.57,16.61,408912.0,11.2882,11.3086,11.2407,11.2679,408912.0
2018-12-07 10:30:00,16.61,16.61,16.49,16.51,425197.0,11.2679,11.2679,11.1865,11.2,425197.0
2018-12-07 10:40:00,16.5,16.63,16.49,16.57,638369.0,11.1933,11.2815,11.1865,11.2407,638369.0
2018-12-07 10:50:00,16.57,16.63,16.55,16.62,260999.0,11.2407,11.2815,11.2272,11.2747,260999.0
2018-12-07 11:00:00,16.62,16.66,16.5,16.52,411204.0,11.2747,11.3018,11.1933,11.2068,411204.0
2018-12-07 11:10:00,16.52,16.53,16.45,16.48,277094.0,11.2068,11.2136,11.1593,11.1797,277094.0
2018-12-07 11:20:00,16.47,16.5,16.45,16.49,209578.0,11.1729,11.1933,11.1593,11.1865,209578.0
2018-12-07 11:30:00,16.49,16.53,16.45,16.46,347100.0,11.1865,11.2136,11.1593,11.1661,347100.0
2018-12-07 11:40:00,16.46,16.55,16.46,16.53,327192.0,11.1661,11.2272,11.1661,11.2136,327192.0
2018-12-07 11:50:00,16.53,16.54,16.46,16.47,298796.0,11.2136,11.2204,11.1661,11.1729,298796.0
2018-12-07 12:00:00,16.46,16.51,16.45,16.49,230470.0,11.1661,11.2,11.1593,11.1865,230470.0
2018-12-07 12:10:00,16.49,16.54,16.46,16.48,276817.0,11.1865,11.2204,11.1661,11.1797,276817.0
2018-12-07 12:20:00,16.49,16.55,16.48,16.53,189749.0,11.1865,11.2272,11.1797,11.2136,189749.0
2018-12-07 12:30:00,16.52,16.52,16.45,16.46,170992.0,11.2068,11.2068,11.1593,11.1661,170992.0
2018-12-07 12:40:00,16.46,16.49,16.42,16.44,165597.0,11.1661,11.1865,11.139,11.1526,165597.0
2018-12-07 12:50:00,16.44,16.57,16.43,16.56,208267.0,11.1526,11.2407,11.1458,11.234,208267.0
2018-12-07 13:00:00,16.55,16.59,16.53,16.53,184079.0,11.2272,11.2543,11.2136,11.2136,184079.0
2018-12-07 13:10:00,16.53,16.55,16.47,16.48,179579.0,11.2136,11.2272,11.1729,11.1797,179579.0
2018-12-07 13:20:00,16.48,16.52,16.47,16.51,217529.0,11.1797,11.2068,11.1729,11.2,217529.0
2018-12-07 13:30:00,16.5,16.51,16.46,16.47,168218.0,11.1933,11.2,11.1661,11.1729,168218.0
2018-12-07 13:40:00,16.46,16.48,16.44,16.46,145389.0,11.1661,11.1797,11.1526,11.1661,145389.0
2018-12-07 13:50:00,16.45,16.48,16.44,16.46,144801.0,11.1593,11.1797,11.1526,11.1661,144801.0
2018-12-07 14:00:00,16.46,16.46,16.4,16.43,227027.0,11.1661,11.1661,11.1254,11.1458,227027.0
2018-12-07 14:10:00,16.43,16.49,16.38,16.47,263199.0,11.1458,11.1865,11.1119,11.1729,263199.0
2018-12-07 14:20:00,16.48,16.5,16.42,16.46,230023.0,11.1797,11.1933,11.139,11.1661,230023.0
2018-12-07 14:30:00,16.46,16.47,16.4,16.41,217132.0,11.1661,11.1729,11.1254,11.1322,217132.0
2018-12-07 14:40:00,16.41,16.44,16.37,16.43,215925.0,11.1322,11.1526,11.1051,11.1458,215925.0
2018-12-07 14:50:00,16.43,16.46,16.37,16.4,220372.0,11.1458,11.1661,11.1051,11.1254,220372.0
2018-12-07 15:00:00,16.4,16.44,16.37,16.43,174401.0,11.1254,11.1526,11.1051,11.1458,174401.0
2018-12-07 15:10:00,16.43,16.46,16.4,16.41,295957.0,11.1458,11.1661,11.1254,11.1322,295957.0
2018-12-07 15:20:00,16.41,16.45,16.35,16.42,429281.0,11.1322,11.1593,11.0915,11.139,429281.0
2018-12-07 15:30:00,16.41,16.5,16.38,16.43,556526.0,11.1322,11.1933,11.1119,11.1458,556526.0
2018-12-07 15:40:00,16.42,16.43,16.34,16.34,511746.0,11.139,11.1458,11.0847,11.0847,511746.0
2018-12-07 15:50:00,16.34,16.39,16.34,16.35,1342905.0,11.0847,11.1186,11.0847,11.0915,1342905.0
2018-12-10 09:30:00,16.22,16.25,16.13,16.16,574404.0,11.0033,11.0237,10.9423,10.9626,574404.0
2018-12-10 09:40:00,16.16,16.16,16.03,16.03,505718.0,10.9626,10.9626,10.8744,10.8744,505718.0
2018-12-10 09:50:00,16.03,16.07,15.95,16.01,495348.0,10.8744,10.9016,10.8202,10.8609,495348.0
2018-12-10 10:00:00,16.01,16.03,15.95,15.96,1000961.0,10.8609,10.8744,10.8202,10.8269,1000961.0
2018-12-10 10:10:00,15.96,16.01,15.93,16.0,755596.0,10.8269,10.8609,10.8066,10.8541,755596.0
2018-12-10 10:20:00,15.99,16.03,15.97,16.0,473025.0,10.8473,10.8744,10.8337,10.8541,473025.0
2018-12-10 10:30:00,16.0,16.04,15.94,15.95,328463.0,10.8541,10.8812,10.8134,10.8202,328463.0
2018-12-10 10:40:00,15.95,15.99,15.92,15.96,293201.0,10.8202,10.8473,10.7998,10.8269,293201.0
2018-12-10 10:50:00,15.96,15.97,15.86,15.87,294706.0,10.8269,10.8337,10.7591,10.7659,294706.0
2018-12-10 11:00:00,15.88,15.88,15.76,15.76,455815.0,10.7727,10.7727,10.6913,10.6913,455815.0
2018-12-10 11:10:00,15.77,15.81,15.72,15.76,437071.0,10.698,10.7252,10.6641,10.6913,437071.0
2018-12-10 11:20:00,15.75,15.81,15.72,15.81,641078.0,10.6845,10.7252,10.6641,10.7252,641078.0
2018-12-10 11:30:00,15.81,15.87,15.74,15.86,365915.0,10.7252,10.7659,10.6777,10.7591,365915.0
2018-12-10 11:40:00,15.86,15.93,15.84,15.92,569619.0,10.7591,10.8066,10.7455,10.7998,569619.0
2018-12-10 11:50:00,15.92,15.95,15.86,15.89,350482.0,10.7998,10.8202,10.7591,10.7795,350482.0
2018-12-10 12:00:00,15.9,15.93,15.85,15.88,355334.0,10.7862,10.8066,10.7523,10.7727,355334.0
2018-12-10 12:10:00,15.87,15.89,15.82,15.83,341863.0,10.7659,10.7795,10.732,10.7387,341863.0
2018-12-10 12:20:00,15.83,15.88,15.81,15.85,253285.0,10.7387,10.7727,10.7252,10.7523,253285.0
2018-12-10 12:30:00,15.85,16.0,15.85,15.99,244934.0,10.7523,10.8541,10.7523,10.8473,244934.0
2018-12-10 12:40:00,15.99,16.09,15.99,16.08,235576.0,10.8473,10.9151,10.8473,10.9083,235576.0
2018-12-10 12:50:00,16.09,16.12,16.04,16.05,289711.0,10.9151,10.9355,10.8812,10.888,289711.0
2018-12-10 13:00:00,16.05,16.09,16.0,16.03,279332.0,10.888,10.9151,10.8541,10.8744,279332.0
2018-12-10 13:10:00,16.02,16.08,15.99,16.06,180287.0,10.8676,10.9083,10.8473,10.8948,180287.0
2018-12-10 13:20:00,16.06,16.08,15.99,16.0,117391.0,10.8948,10.9083,10.8473,10.8541,117391.0
2018-12-10 13:30:00,16.0,16.06,16.0,16.02,178774.0,10.8541,10.8948,10.8541,10.8676,178774.0
2018-12-10 13:40:00,16.02,16.05,16.0,16.04,161381.0,10.8676,10.888,10.8541,10.8812,161381.0
2018-12-10 13:50:00,16.04,16.12,16.04,16.07,259304.0,10.8812,10.9355,10.8812,10.9016,259304.0
2018-12-10 14:00:00,16.07,16.09,16.03,16.05,274830.0,10.9016,10.9151,10.8744,10.888,274830.0
2018-12-10 14:10:00,16.05,16.06,15.96,15.98,204015.0,10.888,10.8948,10.8269,10.8405,204015.0
2018-12-10 14:20:00,15.98,16.03,15.97,16.0,175781.0,10.8405,10.8744,10.8337,10.8541,175781.0
2018-12-10 14:30:00,16.0,16.09,15.99,16.05,197093.0,10.8541,10.9151,10.8473,10.888,197093.0
2018-12-10 14:40:00,16.05,16.08,16.03,16.05,161256.0,10.888,10.9083,10.8744,10.888,161256.0
2018-12-10 14:50:00,16.05,16.08,16.0,16.01,236341.0,10.888,10.9083,10.8541,10.8609,236341.0
2018-12-10 15:00:00,16.01,16.04,16.0,16.03,158930.0,10.8609,10.8812,10.8541,10.8744,158930.0
2018-12-10 15:10:00,16.04,16.04,15.99,16.03,241639.0,10.8812,10.8812,10.8473,10.8744,241639.0
2018-12-10 15:20:00,16.03,16.05,16.02,16.05,207925.0,10.8744,10.888,10.8676,10.888,207925.0
2018-12-10 15:30:00,16.05,16.12,16.05,16.11,476924.0,10.888,10.9355,10.888,10.9287,476924.0
2018-12-10 15:40:00,16.11,16.12,16.06,16.06,431883.0,10.9287,10.9355,10.8948,10.8948,431883.0
2018-12-10 15:50:00,16.07,16.09,16.03,16.04,1170583.0,10.9016,10.9151,10.8744,10.8812,1170583.0
2018-12-11 09:30:00,16.27,16.35,16.22,16.28,427432.0,11.0372,11.0915,11.0033,11.044,427432.0
2018-12-11 09:40:00,16.27,16.33,16.22,16.24,265022.0,11.0372,11.0779,11.0033,11.0169,265022.0
2018-12-11 09:50:00,16.24,16.35,16.23,16.29,199255.0,11.0169,11.0915,11.0101,11.0508,199255.0
2018-12-11 10:00:00,16.29,16.36,16.28,16.35,169824.0,11.0508,11.0983,11.044,11.0915,169824.0
2018-12-11 10:10:00,16.35,16.35,16.24,16.28,251819.0,11.0915,11.0915,11.0169,11.044,251819.0
2018-12-11 10:20:00,16.28,16.32,16.27,16.3,151916.0,11.044,11.0712,11.0372,11.0576,151916.0
2018-12-11 10:30:00,16.3,16.32,16.22,16.29,169187.0,11.0576,11.0712,11.0033,11.0508,169187.0
2018-12-11 10:40:00,16.3,16.31,16.21,16.23,186036.0,11.0576,11.0644,10.9965,11.0101,186036.0
2018-12-11 10:50:00,16.22,16.24,16.18,16.24,195865.0,11.0033,11.0169,10.9762,11.0169,195865.0
2018-12-11 11:00:00,16.23,16.24,16.17,16.23,245775.0,11.0101,11.0169,10.9694,11.0101,245775.0
2018-12-11 11:10:00,16.23,16.24,16.15,16.2,247777.0,11.0101,11.0169,10.9558,10.9897,247777.0
2018-12-11 11:20:00,16.2,16.21,16.14,16.14,147685.0,10.9897,10.9965,10.949,10.949,147685.0
2018-12-11 11:30:00,16.14,16.17,16.11,16.15,127780.0,10.949,10.9694,10.9287,10.9558,127780.0
2018-12-11 11:40:00,16.15,16.18,16.11,16.16,251810.0,10.9558,10.9762,10.9287,10.9626,251810.0
2018-12-11 11:50:00,16.16,16.2,16.14,16.17,303813.0,10.9626,10.9897,10.949,10.9694,303813.0
2018-12-11 12:00:00,16.18,16.18,16.07,16.12,419663.0,10.9762,10.9762,10.9016,10.9355,419663.0
2018-12-11 12:10:00,16.11,16.11,16.04,16.07,148489.0,10.9287,10.9287,10.8812,10.9016,148489.0
2018-12-11 12:20:00,16.07,16.1,16.06,16.09,180438.0,10.9016,10.9219,10.8948,10.9151,180438.0
2018-12-11 12:30:00,16.09,16.11,16.05,16.1,374955.0,10.9151,10.9287,10.888,10.9219,374955.0
2018-12-11 12:40:00,16.1,16.13,16.08,16.1,230698.0,10.9219,10.9423,10.9083,10.9219,230698.0
2018-12-11 12:50:00,16.09,16.11,16.07,16.08,160739.0,10.9151,10.9287,10.9016,10.9083,160739.0
2018-12-11 13:00:00,16.08,16.1,16.06,16.08,138043.0,10.9083,10.9219,10.8948,10.9083,138043.0
2018-12-11 13:10:00,16.08,16.11,16.04,16.1,229014.0,10.9083,10.9287,10.8812,10.9219,229014.0
2018-12-11 13:20:00,16.1,16.13,16.08,16.09,240036.0,10.9219,10.9423,10.9083,10.9151,240036.0
2018-12-11 13:30:00,16.09,16.1,16.05,16.1,307821.0,10.9151,10.9219,10.888,10.9219,307821.0
2018-12-11 13:40:00,16.1,16.11,16.0,16.01,272507.0,10.9219,10.9287,10.8541,10.8609,272507.0
2018-12-11 13:50:00,16.0,16.04,15.98,16.02,238614.0,10.8541,10.8812,10.8405,10.8676,238614.0
2018-12-11 14:00:00,16.01,16.05,16.0,16.02,299632.0,10.8609,10.888,10.8541,10.8676,299632.0
2018-12-11 14:10:00,16.03,16.06,16.01,16.05,210121.0,10.8744,10.8948,10.8609,10.888,210121.0
2018-12-11 14:20:00,16.05,16.12,16.04,16.12,598016.0,10.888,10.9355,10.8812,10.9355,598016.0
2018-12-11 14:30:00,16.12,16.16,16.1,16.12,170458.0,10.9355,10.9626,10.9219,10.9355,170458.0
2018-12-11 14:40:00,16.11,16.18,16.11,16.14,228218.0,10.9287,10.9762,10.9287,10.949,228218.0
2018-12-11 14:50:00,16.14,16.17,16.12,16.13,204473.0,10.949,10.9694,10.9355,10.9423,204473.0
2018-12-11 15:00:00,16.13,16.17,16.11,16.16,255683.0,10.9423,10.9694,10.9287,10.9626,255683.0
2018-12-11 15:10:00,16.16,16.23,16.15,16.16,257311.0,10.9626,11.0101,10.9558,10.9626,257311.0
2018-12-11 15:20:00,16.17,16.18,16.14,16.16,208057.0,10.9694,10.9762,10.949,10.9626,208057.0
2018-12-11 15:30:00,16.16,16.2,16.12,16.13,433605.0,10.9626,10.9897,10.9355,10.9423,433605.0
2018-12-11 15:40:00,16.13,16.13,16.08,16.08,436973.0,10.9423,10.9423,10.9083,10.9083,436973.0
2018-12-11 15:50:00,16.08,16.12,16.06,16.11,977444.0,10.9083,10.9355,10.8948,10.9287,977444.0
2018-12-12 09:30:00,16.29,16.36,16.24,16.26,477476.0,11.0508,11.0983,11.0169,11.0305,477476.0
2018-12-12 09:40:00,16.26,16.28,16.2,16.23,220422.0,11.0305,11.044,10.9897,11.0101,220422.0
2018-12-12 09:50:00,16.23,16.27,16.22,16.25,265753.0,11.0101,11.0372,11.0033,11.0237,265753.0
2018-12-12 10:00:00,16.25,16.27,16.23,16.27,300379.0,11.0237,11.0372,11.0101,11.0372,300379.0
2018-12-12 10:10:00,16.26,16.32,16.25,16.31,325744.0,11.0305,11.0712,11.0237,11.0644,325744.0
2018-12-12 10:20:00,16.3,16.35,16.28,16.32,145099.0,11.0576,11.0915,11.044,11.0712,145099.0
2018-12-12 10:30:00,16.31,16.35,16.25,16.25,177198.0,11.0644,11.0915,11.0237,11.0237,177198.0
2018-12-12 10:40:00,16.25,16.32,16.23,16.32,292624.0,11.0237,11.0712,11.0101,11.0712,292624.0
2018-12-12 10:50:00,16.32,16.38,16.32,16.37,288431.0,11.0712,11.1119,11.0712,11.1051,288431.0
2018-12-12 11:00:00,16.37,16.46,16.36,16.46,378550.0,11.1051,11.1661,11.0983,11.1661,378550.0
2018-12-12 11:10:00,16.46,16.48,16.4,16.41,350421.0,11.1661,11.1797,11.1254,11.1322,350421.0
2018-12-12 11:20:00,16.4,16.43,16.38,16.39,174549.0,11.1254,11.1458,11.1119,11.1186,174549.0
2018-12-12 11:30:00,16.4,16.41,16.37,16.38,225445.0,11.1254,11.1322,11.1051,11.1119,225445.0
2018-12-12 11:40:00,16.38,16.4,16.36,16.39,194344.0,11.1119,11.1254,11.0983,11.1186,194344.0
2018-12-12 11:50:00,16.39,16.44,16.38,16.41,310460.0,11.1186,11.1526,11.1119,11.1322,310460.0
2018-12-12 12:00:00,16.41,16.44,16.4,16.42,236642.0,11.1322,11.1526,11.1254,11.139,236642.0
2018-12-12 12:10:00,16.43,16.43,16.4,16.42,225518.0,11.1458,11.1458,11.1254,11.139,225518.0
2018-12-12 12:20:00,16.41,16.47,16.41,16.44,460566.0,11.1322,11.1729,11.1322,11.1526,460566.0
2018-12-12 12:30:00,16.45,16.45,16.36,16.37,145550.0,11.1593,11.1593,11.0983,11.1051,145550.0
2018-12-12 12:40:00,16.37,16.42,16.36,16.41,199591.0,11.1051,11.139,11.0983,11.1322,199591.0
2018-12-12 12:50:00,16.4,16.44,16.4,16.42,167418.0,11.1254,11.1526,11.1254,11.139,167418.0
2018-12-12 13:00:00,16.43,16.45,16.4,16.43,199460.0,11.1458,11.1593,11.1254,11.1458,199460.0
2018-12-12 13:10:00,16.43,16.44,16.39,16.4,138159.0,11.1458,11.1526,11.1186,11.1254,138159.0
2018-12-12 13:20:00,16.39,16.43,16.38,16.41,180435.0,11.1186,11.1458,11.1119,11.1322,180435.0
2018-12-12 13:30:00,16.41,16.42,16.37,16.39,146988.0,11.1322,11.139,11.1051,11.1186,146988.0
2018-12-12 13:40:00,16.39,16.4,16.35,16.36,87972.0,11.1186,11.1254,11.0915,11.0983,87972.0
2018-12-12 13:50:00,16.36,16.37,16.32,16.34,197989.0,11.0983,11.1051,11.0712,11.0847,197989.0
2018-12-12 14:00:00,16.34,16.35,16.29,16.3,158027.0,11.0847,11.0915,11.0508,11.0576,158027.0
2018-12-12 14:10:00,16.3,16.31,16.27,16.3,356113.0,11.0576,11.0644,11.0372,11.0576,356113.0
2018-12-12 14:20:00,16.3,16.32,16.24,16.27,326993.0,11.0576,11.0712,11.0169,11.0372,326993.0
2018-12-12 14:30:00,16.27,16.3,16.24,16.28,723294.0,11.0372,11.0576,11.0169,11.044,723294.0
2018-12-12 14:40:00,16.29,16.29,16.24,16.26,164569.0,11.0508,11.0508,11.0169,11.0305,164569.0
2018-12-12 14:50:00,16.25,16.32,16.24,16.32,280411.0,11.0237,11.0712,11.0169,11.0712,280411.0
2018-12-12 15:00:00,16.32,16.34,16.28,16.32,269024.0,11.0712,11.0847,11.044,11.0712,269024.0
2018-12-12 15:10:00,16.32,16.35,16.27,16.29,293354.0,11.0712,11.0915,11.0372,11.0508,293354.0
2018-12-12 15:20:00,16.29,16.31,16.26,16.28,267836.0,11.0508,11.0644,11.0305,11.044,267836.0
2018-12-12 15:30:00,16.29,16.35,16.27,16.33,347221.0,11.0508,11.0915,11.0372,11.0779,347221.0
2018-12-12 15:40:00,16.33,16.35,16.29,16.3,424384.0,11.0779,11.0915,11.0508,11.0576,424384.0
2018-12-12 15:50:00,16.29,16.3,16.23,16.23,1232524.0,11.0508,11.0576,11.0101,11.0101,1232524.0
2018-12-13 09:30:00,16.24,16.34,16.23,16.27,350341.0,11.0169,11.0847,11.0101,11.0372,350341.0
2018-12-13 09:40:00,16.27,16.28,16.21,16.25,114412.0,11.0372,11.044,10.9965,11.0237,114412.0
2018-12-13 09:50:00,16.25,16.29,16.21,16.26,172332.0,11.0237,11.0508,10.9965,11.0305,172332.0
2018-12-13 10:00:00,16.26,16.41,16.25,16.39,427821.0,11.0305,11.1322,11.0237,11.1186,427821.0
2018-12-13 10:10:00,16.39,16.47,16.38,16.4,455107.0,11.1186,11.1729,11.1119,11.1254,455107.0
2018-12-13 10:20:00,16.4,16.45,16.39,16.41,203284.0,11.1254,11.1593,11.1186,11.1322,203284.0
2018-12-13 10:30:00,16.41,16.52,16.4,16.51,431669.0,11.1322,11.2068,11.1254,11.2,431669.0
2018-12-13 10:40:00,16.51,16.53,16.47,16.52,345359.0,11.2,11.2136,11.1729,11.2068,345359.0
2018-12-13 10:50:00,16.52,16.56,16.48,16.55,380714.0,11.2068,11.234,11.1797,11.2272,380714.0
2018-12-13 11:00:00,16.55,16.59,16.51,16.55,236182.0,11.2272,11.2543,11.2,11.2272,236182.0
2018-12-13 11:10:00,16.55,16.57,16.5,16.55,241215.0,11.2272,11.2407,11.1933,11.2272,241215.0
2018-12-13 11:20:00,16.55,16.62,16.53,16.6,218370.0,11.2272,11.2747,11.2136,11.2611,218370.0
2018-12-13 11:30:00,16.6,16.63,16.55,16.59,169401.0,11.2611,11.2815,11.2272,11.2543,169401.0
2018-12-13 11:40:00,16.59,16.67,16.56,16.63,142758.0,11.2543,11.3086,11.234,11.2815,142758.0
2018-12-13 11:50:00,16.63,16.64,16.58,16.59,257002.0,11.2815,11.2882,11.2475,11.2543,257002.0
2018-12-13 12:00:00,16.58,16.59,16.54,16.57,103302.0,11.2475,11.2543,11.2204,11.2407,103302.0
2018-12-13 12:10:00,16.57,16.61,16.53,16.56,317657.0,11.2407,11.2679,11.2136,11.234,317657.0
2018-12-13 12:20:00,16.56,16.57,16.5,16.53,107935.0,11.234,11.2407,11.1933,11.2136,107935.0
2018-12-13 12:30:00,16.52,16.58,16.51,16.57,192186.0,11.2068,11.2475,11.2,11.2407,192186.0
2018-12-13 12:40:00,16.57,16.59,16.56,16.57,126470.0,11.2407,11.2543,11.234,11.2407,126470.0
2018-12-13 12:50:00,16.58,16.59,16.53,16.55,143575.0,11.2475,11.2543,11.2136,11.2272,143575.0
2018-12-13 13:00:00,16.55,16.55,16.5,16.55,121315.0,11.2272,11.2272,11.1933,11.2272,121315.0
2018-12-13 13:10:00,16.54,16.57,16.51,16.55,61327.0,11.2204,11.2407,11.2,11.2272,61327.0
2018-12-13 13:20:00,16.55,16.57,16.5,16.54,110131.0,11.2272,11.2407,11.1933,11.2204,110131.0
2018-12-13 13:30:00,16.54,16.58,16.53,16.56,221479.0,11.2204,11.2475,11.2136,11.234,221479.0
2018-12-13 13:40:00,16.56,16.57,16.5,16.51,189772.0,11.234,11.2407,11.1933,11.2,189772.0
2018-12-13 13:50:00,16.51,16.52,16.47,16.48,171087.0,11.2,11.2068,11.1729,11.1797,171087.0
2018-12-13 14:00:00,16.48,16.49,16.39,16.39,535884.0,11.1797,11.1865,11.1186,11.1186,535884.0
2018-12-13 14:10:00,16.39,16.43,16.34,16.34,297827.0,11.1186,11.1458,11.0847,11.0847,297827.0
2018-12-13 14:20:00,16.35,16.4,16.34,16.39,307245.0,11.0915,11.1254,11.0847,11.1186,307245.0
2018-12-13 14:30:00,16.39,16.4,16.34,16.36,240968.0,11.1186,11.1254,11.0847,11.0983,240968.0
2018-12-13 14:40:00,16.36,16.39,16.34,16.34,267895.0,11.0983,11.1186,11.0847,11.0847,267895.0
2018-12-13 14:50:00,16.34,16.38,16.33,16.36,258955.0,11.0847,11.1119,11.0779,11.0983,258955.0
2018-12-13 15:00:00,16.36,16.37,16.32,16.32,212240.0,11.0983,11.1051,11.0712,11.0712,212240.0
2018-12-13 15:10:00,16.32,16.37,16.32,16.36,350135.0,11.0712,11.1051,11.0712,11.0983,350135.0
2018-12-13 15:20:00,16.36,16.38,16.34,16.38,351203.0,11.0983,11.1119,11.0847,11.1119,351203.0
2018-12-13 15:30:00,16.37,16.42,16.35,16.38,1721414.0,11.1051,11.139,11.0915,11.1119,1721414.0
2018-12-13 15:40:00,16.38,16.43,16.38,16.41,585089.0,11.1119,11.1458,11.1119,11.1322,585089.0
2018-12-13 15:50:00,16.41,16.42,16.39,16.4,941746.0,11.1322,11.139,11.1186,11.1254,941746.0
2018-12-14 09:30:00,16.29,16.4,16.24,16.4,335313.0,11.0508,11.1254,11.0169,11.1254,335313.0
2018-12-14 09:40:00,16.4,16.42,16.36,16.39,158576.0,11.1254,11.139,11.0983,11.1186,158576.0
2018-12-14 09:50:00,16.38,16.4,16.35,16.37,190165.0,11.1119,11.1254,11.0915,11.1051,190165.0
2018-12-14 10:00:00,16.36,16.41,16.35,16.4,112643.0,11.0983,11.1322,11.0915,11.1254,112643.0
2018-12-14 10:10:00,16.41,16.41,16.36,16.39,132792.0,11.1322,11.1322,11.0983,11.1186,132792.0
2018-12-14 10:20:00,16.39,16.45,16.38,16.41,529054.0,11.1186,11.1593,11.1119,11.1322,529054.0
2018-12-14 10:30:00,16.41,16.43,16.37,16.43,262113.0,11.1322,11.1458,11.1051,11.1458,262113.0
2018-12-14 10:40:00,16.42,16.43,16.38,16.42,157401.0,11.139,11.1458,11.1119,11.139,157401.0
2018-12-14 10:50:00,16.41,16.44,16.38,16.39,127944.0,11.1322,11.1526,11.1119,11.1186,127944.0
2018-12-14 11:00:00,16.38,16.43,16.37,16.41,149237.0,11.1119,11.1458,11.1051,11.1322,149237.0
2018-12-14 11:10:00,16.41,16.42,16.38,16.41,129715.0,11.1322,11.139,11.1119,11.1322,129715.0
2018-12-14 11:20:00,16.41,16.41,16.32,16.32,230721.0,11.1322,11.1322,11.0712,11.0712,230721.0
2018-12-14 11:30:00,16.32,16.38,16.32,16.36,157676.0,11.0712,11.1119,11.0712,11.0983,157676.0
2018-12-14 11:40:00,16.35,16.37,16.29,16.3,188285.0,11.0915,11.1051,11.0508,11.0576,188285.0
2018-12-14 11:50:00,16.29,16.3,16.25,16.27,177717.0,11.0508,11.0576,11.0237,11.0372,177717.0
2018-12-14 12:00:00,16.27,16.3,16.24,16.26,160585.0,11.0372,11.0576,11.0169,11.0305,160585.0
2018-12-14 12:10:00,16.25,16.29,16.25,16.29,147787.0,11.0237,11.0508,11.0237,11.0508,147787.0
2018-12-14 12:20:00,16.29,16.31,16.27,16.3,154499.0,11.0508,11.0644,11.0372,11.0576,154499.0
2018-12-14 12:30:00,16.3,16.32,16.28,16.29,122630.0,11.0576,11.0712,11.044,11.0508,122630.0
2018-12-14 12:40:00,16.29,16.29,16.25,16.26,146785.0,11.0508,11.0508,11.0237,11.0305,146785.0
2018-12-14 12:50:00,16.25,16.27,16.24,16.25,135132.0,11.0237,11.0372,11.0169,11.0237,135132.0
2018-12-14 13:00:00,16.25,16.28,16.24,16.28,167850.0,11.0237,11.044,11.0169,11.044,167850.0
2018-12-14 13:10:00,16.29,16.3,16.24,16.24,187710.0,11.0508,11.0576,11.0169,11.0169,187710.0
2018-12-14 13:20:00,16.24,16.25,16.22,16.23,189997.0,11.0169,11.0237,11.0033,11.0101,189997.0
2018-12-14 13:30:00,16.23,16.26,16.21,16.25,190860.0,11.0101,11.0305,10.9965,11.0237,190860.0
2018-12-14 13:40:00,16.24,16.27,16.24,16.25,165932.0,11.0169,11.0372,11.0169,11.0237,165932.0
2018-12-14 13:50:00,16.25,16.27,16.24,16.24,149008.0,11.0237,11.0372,11.0169,11.0169,149008.0
2018-12-14 14:00:00,16.25,16.26,16.23,16.24,167865.0,11.0237,11.0305,11.0101,11.0169,167865.0
2018-12-14 14:10:00,16.24,16.27,16.22,16.25,159733.0,11.0169,11.0372,11.0033,11.0237,159733.0
2018-12-14 14:20:00,16.25,16.28,16.22,16.25,159127.0,11.0237,11.044,11.0033,11.0237,159127.0
2018-12-14 14:30:00,16.25,16.26,16.22,16.22,196004.0,11.0237,11.0305,11.0033,11.0033,196004.0
2018-12-14 14:40:00,16.22,16.23,16.19,16.2,537768.0,11.0033,11.0101,10.983,10.9897,537768.0
2018-12-14 14:50:00,16.2,16.25,16.19,16.24,392975.0,10.9897,11.0237,10.983,11.0169,392975.0
2018-12-14 15:00:00,16.24,16.27,16.22,16.23,152376.0,11.0169,11.0372,11.0033,11.0101,152376.0
2018-12-14 15:10:00,16.23,16.28,16.22,16.23,180451.0,11.0101,11.044,11.0033,11.0101,180451.0
2018-12-14 15:20:00,16.22,16.23,16.2,16.2,223376.0,11.0033,11.0101,10.9897,10.9897,223376.0
2018-12-14 15:30:00,16.2,16.21,16.17,16.18,347062.0,10.9897,10.9965,10.9694,10.9762,347062.0
2018-12-14 15:40:00,16.17,16.18,16.13,16.18,469080.0,10.9694,10.9762,10.9423,10.9762,469080.0
2018-12-14 15:50:00,16.18,16.2,16.15,16.17,1306937.0,10.9762,10.9897,10.9558,10.9694,1306937.0
2018-12-17 09:30:00,16.14,16.17,16.09,16.14,446367.0,10.949,10.9694,10.9151,10.949,446367.0
2018-12-17 09:40:00,16.14,16.19,16.08,16.18,323793.0,10.949,10.983,10.9083,10.9762,323793.0
2018-12-17 09:50:00,16.17,16.23,16.17,16.23,195650.0,10.9694,11.0101,10.9694,11.0101,195650.0
2018-12-17 10:00:00,16.23,16.24,16.16,16.16,207113.0,11.0101,11.0169,10.9626,10.9626,207113.0
2018-12-17 10:10:00,16.16,16.24,16.16,16.21,301343.0,10.9626,11.0169,10.9626,10.9965,301343.0
2018-12-17 10:20:00,16.21,16.28,16.2,16.27,335880.0,10.9965,11.044,10.9897,11.0372,335880.0
2018-12-17 10:30:00,16.27,16.29,16.21,16.25,259087.0,11.0372,11.0508,10.9965,11.0237,259087.0
2018-12-17 10:40:00,16.25,16.3,16.24,16.27,273487.0,11.0237,11.0576,11.0169,11.0372,273487.0
2018-12-17 10:50:00,16.27,16.33,16.25,16.33,268265.0,11.0372,11.0779,11.0237,11.0779,268265.0
2018-12-17 11:00:00,16.32,16.35,16.3,16.35,225200.0,11.0712,11.0915,11.0576,11.0915,225200.0
2018-12-17 11:10:00,16.35,16.37,16.3,16.3,192898.0,11.0915,11.1051,11.0576,11.0576,192898.0
2018-12-17 11:20:00,16.31,16.33,16.28,16.3,225851.0,11.0644,11.0779,11.044,11.0576,225851.0
2018-12-17 11:30:00,16.3,16.31,16.25,16.28,280992.0,11.0576,11.0644,11.0237,11.044,280992.0
2018-12-17 11:40:00,16.29,16.3,16.24,16.28,132513.0,11.0508,11.0576,11.0169,11.044,132513.0
2018-12-17 11:50:00,16.29,16.3,16.25,16.29,140090.0,11.0508,11.0576,11.0237,11.0508,140090.0
2018-12-17 12:00:00,16.29,16.32,16.26,16.26,128058.0,11.0508,11.0712,11.0305,11.0305,128058.0
2018-12-17 12:10:00,16.27,16.27,16.23,16.25,216757.0,11.0372,11.0372,11.0101,11.0237,216757.0
2018-12-17 12:20:00,16.25,16.25,16.19,16.21,204854.0,11.0237,11.0237,10.983,10.9965,204854.0
2018-12-17 12:30:00,16.2,16.21,16.16,16.19,367460.0,10.9897,10.9965,10.9626,10.983,367460.0
2018-12-17 12:40:00,16.19,16.2,16.15,16.18,552287.0,10.983,10.9897,10.9558,10.9762,552287.0
2018-12-17 12:50:00,16.18,16.21,16.08,16.09,477516.0,10.9762,10.9965,10.9083,10.9151,477516.0
2018-12-17 13:00:00,16.09,16.11,16.04,16.07,537456.0,10.9151,10.9287,10.8812,10.9016,537456.0
2018-12-17 13:10:00,16.07,16.14,16.07,16.13,271171.0,10.9016,10.949,10.9016,10.9423,271171.0
2018-12-17 13:20:00,16.12,16.13,16.08,16.1,361201.0,10.9355,10.9423,10.9083,10.9219,361201.0
2018-12-17 13:30:00,16.1,16.12,16.0,16.02,529135.0,10.9219,10.9355,10.8541,10.8676,529135.0
2018-12-17 13:40:00,16.02,16.07,16.0,16.03,216380.0,10.8676,10.9016,10.8541,10.8744,216380.0
2018-12-17 13:50:00,16.03,16.07,16.01,16.04,130089.0,10.8744,10.9016,10.8609,10.8812,130089.0
2018-12-17 14:00:00,16.04,16.05,15.98,16.01,341139.0,10.8812,10.888,10.8405,10.8609,341139.0
2018-12-17 14:10:00,16.01,16.01,15.98,15.99,215169.0,10.8609,10.8609,10.8405,10.8473,215169.0
2018-12-17 14:20:00,15.98,16.04,15.98,16.0,234564.0,10.8405,10.8812,10.8405,10.8541,234564.0
2018-12-17 14:30:00,16.0,16.02,15.94,15.95,352519.0,10.8541,10.8676,10.8134,10.8202,352519.0
2018-12-17 14:40:00,15.94,15.97,15.93,15.94,323983.0,10.8134,10.8337,10.8066,10.8134,323983.0
2018-12-17 14:50:00,15.94,15.95,15.87,15.91,425701.0,10.8134,10.8202,10.7659,10.793,425701.0
2018-12-17 15:00:00,15.92,15.96,15.9,15.9,308270.0,10.7998,10.8269,10.7862,10.7862,308270.0
2018-12-17 15:10:00,15.91,15.98,15.9,15.93,406935.0,10.793,10.8405,10.7862,10.8066,406935.0
2018-12-17 15:20:00,15.93,15.93,15.82,15.84,591679.0,10.8066,10.8066,10.732,10.7455,591679.0
2018-12-17 15:30:00,15.85,15.85,15.76,15.77,807532.0,10.7523,10.7523,10.6913,10.698,807532.0
2018-12-17 15:40:00,15.77,15.8,15.72,15.76,791721.0,10.698,10.7184,10.6641,10.6913,791721.0
2018-12-17 15:50:00,15.76,15.87,15.75,15.84,1425406.0,10.6913,10.7659,10.6845,10.7455,1425406.0
2018-12-18 09:30:00,15.85,15.9,15.8,15.88,517038.0,10.7523,10.7862,10.7184,10.7727,517038.0
2018-12-18 09:40:00,15.88,15.96,15.85,15.93,249349.0,10.7727,10.8269,10.7523,10.8066,249349.0
2018-12-18 09:50:00,15.93,15.96,15.89,15.91,504408.0,10.8066,10.8269,10.7795,10.793,504408.0
2018-12-18 10:00:00,15.91,15.95,15.9,15.91,427818.0,10.793,10.8202,10.7862,10.793,427818.0
2018-12-18 10:10:00,15.92,15.93,15.83,15.87,299444.0,10.7998,10.8066,10.7387,10.7659,299444.0
2018-12-18 10:20:00,15.88,15.91,15.85,15.91,348058.0,10.7727,10.793,10.7523,10.793,348058.0
2018-12-18 10:30:00,15.91,15.93,15.85,15.88,441719.0,10.793,10.8066,10.7523,10.7727,441719.0
2018-12-18 10:40:00,15.88,15.89,15.8,15.84,518628.0,10.7727,10.7795,10.7184,10.7455,518628.0
2018-12-18 10:50:00,15.84,15.84,15.77,15.77,380780.0,10.7455,10.7455,10.698,10.698,380780.0
2018-12-18 11:00:00,15.78,15.82,15.75,15.81,299934.0,10.7048,10.732,10.6845,10.7252,299934.0
2018-12-18 11:10:00,15.82,15.84,15.8,15.84,355777.0,10.732,10.7455,10.7184,10.7455,355777.0
2018-12-18 11:20:00,15.84,15.84,15.71,15.73,644112.0,10.7455,10.7455,10.6573,10.6709,644112.0
2018-12-18 11:30:00,15.73,15.8,15.71,15.77,268077.0,10.6709,10.7184,10.6573,10.698,268077.0
2018-12-18 11:40:00,15.77,15.79,15.72,15.78,350047.0,10.698,10.7116,10.6641,10.7048,350047.0
2018-12-18 11:50:00,15.79,15.79,15.73,15.74,270375.0,10.7116,10.7116,10.6709,10.6777,270375.0
2018-12-18 12:00:00,15.73,15.8,15.73,15.8,252087.0,10.6709,10.7184,10.6709,10.7184,252087.0
2018-12-18 12:10:00,15.8,15.82,15.77,15.79,266357.0,10.7184,10.732,10.698,10.7116,266357.0
2018-12-18 12:20:00,15.8,15.82,15.79,15.79,146237.0,10.7184,10.732,10.7116,10.7116,146237.0
2018-12-18 12:30:00,15.79,15.82,15.77,15.8,154100.0,10.7116,10.732,10.698,10.7184,154100.0
2018-12-18 12:40:00,15.81,15.83,15.78,15.81,208444.0,10.7252,10.7387,10.7048,10.7252,208444.0
2018-12-18 12:50:00,15.81,15.82,15.77,15.79,217381.0,10.7252,10.732,10.698,10.7116,217381.0
2018-12-18 13:00:00,15.78,15.79,15.76,15.76,146494.0,10.7048,10.7116,10.6913,10.6913,146494.0
2018-12-18 13:10:00,15.77,15.78,15.73,15.75,228843.0,10.698,10.7048,10.6709,10.6845,228843.0
2018-12-18 13:20:00,15.75,15.76,15.73,15.75,218845.0,10.6845,10.6913,10.6709,10.6845,218845.0
2018-12-18 13:30:00,15.74,15.75,15.71,15.73,261257.0,10.6777,10.6845,10.6573,10.6709,261257.0
2018-12-18 13:40:00,15.73,15.74,15.7,15.71,138891.0,10.6709,10.6777,10.6506,10.6573,138891.0
2018-12-18 13:50:00,15.71,15.71,15.64,15.66,262476.0,10.6573,10.6573,10.6099,10.6234,262476.0
2018-12-18 14:00:00,15.66,15.69,15.65,15.69,198872.0,10.6234,10.6438,10.6166,10.6438,198872.0
2018-12-18 14:10:00,15.68,15.69,15.62,15.65,215487.0,10.637,10.6438,10.5963,10.6166,215487.0
2018-12-18 14:20:00,15.65,15.66,15.62,15.65,179908.0,10.6166,10.6234,10.5963,10.6166,179908.0
2018-12-18 14:30:00,15.65,15.67,15.58,15.63,294391.0,10.6166,10.6302,10.5692,10.6031,294391.0
2018-12-18 14:40:00,15.63,15.63,15.52,15.58,304294.0,10.6031,10.6031,10.5285,10.5692,304294.0
2018-12-18 14:50:00,15.58,15.58,15.51,15.52,578080.0,10.5692,10.5692,10.5217,10.5285,578080.0
2018-12-18 15:00:00,15.52,15.54,15.45,15.48,727908.0,10.5285,10.542,10.481,10.5013,727908.0
2018-12-18 15:10:00,15.48,15.53,15.46,15.52,301796.0,10.5013,10.5352,10.4877,10.5285,301796.0
2018-12-18 15:20:00,15.52,15.53,15.49,15.5,478419.0,10.5285,10.5352,10.5081,10.5149,478419.0
2018-12-18 15:30:00,15.5,15.57,15.48,15.56,687262.0,10.5149,10.5624,10.5013,10.5556,687262.0
2018-12-18 15:40:00,15.56,15.67,15.55,15.65,1180244.0,10.5556,10.6302,10.5488,10.6166,1180244.0
2018-12-18 15:50:00,15.65,15.66,15.53,15.53,1784470.0,10.6166,10.6234,10.5352,10.5352,1784470.0
2018-12-19 09:30:00,15.58,15.62,15.46,15.46,641162.0,10.5692,10.5963,10.4877,10.4877,641162.0
2018-12-19 09:40:00,15.46,15.59,15.43,15.59,510929.0,10.4877,10.5759,10.4674,10.5759,510929.0
2018-12-19 09:50:00,15.59,15.75,15.58,15.64,677404.0,10.5759,10.6845,10.5692,10.6099,677404.0
2018-12-19 10:00:00,15.65,15.78,15.65,15.78,391292.0,10.6166,10.7048,10.6166,10.7048,391292.0
2018-12-19 10:10:00,15.78,15.85,15.72,15.78,679142.0,10.7048,10.7523,10.6641,10.7048,679142.0
2018-12-19 10:20:00,15.77,15.8,15.75,15.8,229341.0,10.698,10.7184,10.6845,10.7184,229341.0
2018-12-19 10:30:00,15.8,15.85,15.76,15.85,220133.0,10.7184,10.7523,10.6913,10.7523,220133.0
2018-12-19 10:40:00,15.84,15.87,15.78,15.79,243487.0,10.7455,10.7659,10.7048,10.7116,243487.0
2018-12-19 10:50:00,15.79,15.83,15.78,15.81,390956.0,10.7116,10.7387,10.7048,10.7252,390956.0
2018-12-19 11:00:00,15.81,15.85,15.78,15.83,420385.0,10.7252,10.7523,10.7048,10.7387,420385.0
2018-12-19 11:10:00,15.83,15.88,15.81,15.83,382186.0,10.7387,10.7727,10.7252,10.7387,382186.0
2018-12-19 11:20:00,15.84,15.87,15.82,15.85,358789.0,10.7455,10.7659,10.732,10.7523,358789.0
2018-12-19 11:30:00,15.85,15.85,15.8,15.83,159415.0,10.7523,10.7523,10.7184,10.7387,159415.0
2018-12-19 11:40:00,15.83,15.85,15.82,15.84,146031.0,10.7387,10.7523,10.732,10.7455,146031.0
2018-12-19 11:50:00,15.84,15.96,15.84,15.95,680261.0,10.7455,10.8269,10.7455,10.8202,680261.0
2018-12-19 12:00:00,15.95,15.99,15.93,15.98,508152.0,10.8202,10.8473,10.8066,10.8405,508152.0
2018-12-19 12:10:00,15.98,16.01,15.95,15.98,195003.0,10.8405,10.8609,10.8202,10.8405,195003.0
2018-12-19 12:20:00,15.98,16.02,15.96,16.0,291002.0,10.8405,10.8676,10.8269,10.8541,291002.0
2018-12-19 12:30:00,16.01,16.01,15.98,16.0,232021.0,10.8609,10.8609,10.8405,10.8541,232021.0
2018-12-19 12:40:00,16.0,16.01,15.96,15.99,306539.0,10.8541,10.8609,10.8269,10.8473,306539.0
2018-12-19 12:50:00,15.99,15.99,15.93,15.95,284843.0,10.8473,10.8473,10.8066,10.8202,284843.0
2018-12-19 13:00:00,15.95,15.97,15.92,15.93,235735.0,10.8202,10.8337,10.7998,10.8066,235735.0
2018-12-19 13:10:00,15.93,15.94,15.91,15.92,250833.0,10.8066,10.8134,10.793,10.7998,250833.0
2018-12-19 13:20:00,15.92,15.92,15.85,15.86,407532.0,10.7998,10.7998,10.7523,10.7591,407532.0
2018-12-19 13:30:00,15.87,15.9,15.85,15.89,323044.0,10.7659,10.7862,10.7523,10.7795,323044.0
2018-12-19 13:40:00,15.89,15.91,15.87,15.91,295379.0,10.7795,10.793,10.7659,10.793,295379.0
2018-12-19 13:50:00,15.91,16.0,15.89,15.97,431633.0,10.793,10.8541,10.7795,10.8337,431633.0
2018-12-19 14:00:00,15.97,16.0,15.75,15.79,746273.0,10.8337,10.8541,10.6845,10.7116,746273.0
2018-12-19 14:10:00,15.8,15.86,15.72,15.84,432962.0,10.7184,10.7591,10.6641,10.7455,432962.0
2018-12-19 14:20:00,15.83,15.86,15.76,15.79,576883.0,10.7387,10.7591,10.6913,10.7116,576883.0
2018-12-19 14:30:00,15.79,15.83,15.73,15.75,517173.0,10.7116,10.7387,10.6709,10.6845,517173.0
2018-12-19 14:40:00,15.74,15.75,15.59,15.67,536602.0,10.6777,10.6845,10.5759,10.6302,536602.0
2018-12-19 14:50:00,15.67,15.67,15.49,15.54,596668.0,10.6302,10.6302,10.5081,10.542,596668.0
2018-12-19 15:00:00,15.54,15.54,15.39,15.46,852015.0,10.542,10.542,10.4403,10.4877,852015.0
2018-12-19 15:10:00,15.46,15.55,15.42,15.53,725402.0,10.4877,10.5488,10.4606,10.5352,725402.0
2018-12-19 15:20:00,15.53,15.6,15.48,15.49,686949.0,10.5352,10.5827,10.5013,10.5081,686949.0
2018-12-19 15:30:00,15.49,15.57,15.47,15.57,775738.0,10.5081,10.5624,10.4945,10.5624,775738.0
2018-12-19 15:40:00,15.56,15.58,15.49,15.58,681425.0,10.5556,10.5692,10.5081,10.5692,681425.0
2018-12-19 15:50:00,15.57,15.63,15.55,15.58,955847.0,10.5624,10.6031,10.5488,10.5692,955847.0
2018-12-20 09:30:00,15.57,15.65,15.46,15.62,824818.0,10.5624,10.6166,10.4877,10.5963,824818.0
2018-12-20 09:40:00,15.61,15.62,15.52,15.57,443580.0,10.5895,10.5963,10.5285,10.5624,443580.0
2018-12-20 09:50:00,15.58,15.71,15.57,15.68,447657.0,10.5692,10.6573,10.5624,10.637,447657.0
2018-12-20 10:00:00,15.68,15.75,15.63,15.75,582336.0,10.637,10.6845,10.6031,10.6845,582336.0
2018-12-20 10:10:00,15.75,15.79,15.66,15.67,435757.0,10.6845,10.7116,10.6234,10.6302,435757.0
2018-12-20 10:20:00,15.67,15.7,15.62,15.7,636769.0,10.6302,10.6506,10.5963,10.6506,636769.0
2018-12-20 10:30:00,15.69,15.74,15.68,15.71,571085.0,10.6438,10.6777,10.637,10.6573,571085.0
2018-12-20 10:40:00,15.72,15.79,15.71,15.75,623772.0,10.6641,10.7116,10.6573,10.6845,623772.0
2018-12-20 10:50:00,15.75,15.77,15.65,15.7,452293.0,10.6845,10.698,10.6166,10.6506,452293.0
2018-12-20 11:00:00,15.7,15.7,15.63,15.66,470807.0,10.6506,10.6506,10.6031,10.6234,470807.0
2018-12-20 11:10:00,15.66,15.67,15.6,15.65,322503.0,10.6234,10.6302,10.5827,10.6166,322503.0
2018-12-20 11:20:00,15.64,15.65,15.57,15.62,650560.0,10.6099,10.6166,10.5624,10.5963,650560.0
2018-12-20 11:30:00,15.62,15.63,15.54,15.56,563946.0,10.5963,10.6031,10.542,10.5556,563946.0
2018-12-20 11:40:00,15.56,15.6,15.52,15.52,452761.0,10.5556,10.5827,10.5285,10.5285,452761.0
2018-12-20 11:50:00,15.53,15.56,15.45,15.51,719575.0,10.5352,10.5556,10.481,10.5217,719575.0
2018-12-20 12:00:00,15.51,15.59,15.49,15.55,685883.0,10.5217,10.5759,10.5081,10.5488,685883.0
2018-12-20 12:10:00,15.56,15.57,15.48,15.56,1128633.0,10.5556,10.5624,10.5013,10.5556,1128633.0
2018-12-20 12:20:00,15.56,15.65,15.54,15.63,798344.0,10.5556,10.6166,10.542,10.6031,798344.0
2018-12-20 12:30:00,15.62,15.64,15.54,15.55,328014.0,10.5963,10.6099,10.542,10.5488,328014.0
2018-12-20 12:40:00,15.54,15.56,15.51,15.52,538273.0,10.542,10.5556,10.5217,10.5285,538273.0
2018-12-20 12:50:00,15.52,15.54,15.46,15.53,428351.0,10.5285,10.542,10.4877,10.5352,428351.0
2018-12-20 13:00:00,15.53,15.53,15.46,15.47,379522.0,10.5352,10.5352,10.4877,10.4945,379522.0
2018-12-20 13:10:00,15.47,15.53,15.46,15.51,201048.0,10.4945,10.5352,10.4877,10.5217,201048.0
2018-12-20 13:20:00,15.51,15.54,15.47,15.5,270774.0,10.5217,10.542,10.4945,10.5149,270774.0
2018-12-20 13:30:00,15.5,15.52,15.47,15.51,327402.0,10.5149,10.5285,10.4945,10.5217,327402.0
2018-12-20 13:40:00,15.5,15.53,15.44,15.51,465216.0,10.5149,10.5352,10.4742,10.5217,465216.0
2018-12-20 13:50:00,15.51,15.51,15.44,15.46,296842.0,10.5217,10.5217,10.4742,10.4877,296842.0
2018-12-20 14:00:00,15.46,15.47,15.37,15.42,475016.0,10.4877,10.4945,10.4267,10.4606,475016.0
2018-12-20 14:10:00,15.41,15.44,15.36,15.38,575119.0,10.4538,10.4742,10.4199,10.4335,575119.0
2018-12-20 14:20:00,15.38,15.49,15.38,15.48,621932.0,10.4335,10.5081,10.4335,10.5013,621932.0
2018-12-20 14:30:00,15.48,15.59,15.48,15.53,343860.0,10.5013,10.5759,10.5013,10.5352,343860.0
2018-12-20 14:40:00,15.53,15.66,15.52,15.65,694734.0,10.5352,10.6234,10.5285,10.6166,694734.0
2018-12-20 14:50:00,15.64,15.64,15.54,15.58,551282.0,10.6099,10.6099,10.542,10.5692,551282.0
2018-12-20 15:00:00,15.58,15.58,15.47,15.53,711887.0,10.5692,10.5692,10.4945,10.5352,711887.0
2018-12-20 15:10:00,15.53,15.6,15.52,15.57,579848.0,10.5352,10.5827,10.5285,10.5624,579848.0
2018-12-20 15:20:00,15.58,15.64,15.55,15.56,653592.0,10.5692,10.6099,10.5488,10.5556,653592.0
2018-12-20 15:30:00,15.56,15.61,15.54,15.57,706152.0,10.5556,10.5895,10.542,10.5624,706152.0
2018-12-20 15:40:00,15.57,15.58,15.48,15.5,1187795.0,10.5624,10.5692,10.5013,10.5149,1187795.0
2018-12-20 15:50:00,15.51,15.57,15.47,15.56,2453897.0,10.5217,10.5624,10.4945,10.5556,2453897.0
2018-12-21 09:30:00,15.43,15.71,15.42,15.66,3663986.0,10.4674,10.6573,10.4606,10.6234,3663986.0
2018-12-21 09:40:00,15.67,15.72,15.65,15.68,288711.0,10.6302,10.6641,10.6166,10.637,288711.0
2018-12-21 09:50:00,15.68,15.75,15.64,15.74,238378.0,10.637,10.6845,10.6099,10.6777,238378.0
2018-12-21 10:00:00,15.73,15.76,15.68,15.72,288020.0,10.6709,10.6913,10.637,10.6641,288020.0
2018-12-21 10:10:00,15.72,15.94,15.71,15.86,503111.0,10.6641,10.8134,10.6573,10.7591,503111.0
2018-12-21 10:20:00,15.85,15.9,15.79,15.83,363604.0,10.7523,10.7862,10.7116,10.7387,363604.0
2018-12-21 10:30:00,15.83,15.86,15.79,15.79,200847.0,10.7387,10.7591,10.7116,10.7116,200847.0
2018-12-21 10:40:00,15.79,15.8,15.72,15.77,454600.0,10.7116,10.7184,10.6641,10.698,454600.0
2018-12-21 10:50:00,15.76,15.83,15.73,15.81,371931.0,10.6913,10.7387,10.6709,10.7252,371931.0
2018-12-21 11:00:00,15.82,15.85,15.71,15.71,392570.0,10.732,10.7523,10.6573,10.6573,392570.0
2018-12-21 11:10:00,15.72,15.77,15.68,15.7,459636.0,10.6641,10.698,10.637,10.6506,459636.0
2018-12-21 11:20:00,15.71,15.83,15.7,15.83,437554.0,10.6573,10.7387,10.6506,10.7387,437554.0
2018-12-21 11:30:00,15.83,15.84,15.77,15.78,380823.0,10.7387,10.7455,10.698,10.7048,380823.0
2018-12-21 11:40:00,15.77,15.81,15.75,15.76,361693.0,10.698,10.7252,10.6845,10.6913,361693.0
2018-12-21 11:50:00,15.76,15.84,15.74,15.76,327907.0,10.6913,10.7455,10.6777,10.6913,327907.0
2018-12-21 12:00:00,15.76,15.77,15.71,15.73,320754.0,10.6913,10.698,10.6573,10.6709,320754.0
2018-12-21 12:10:00,15.73,15.75,15.63,15.66,435872.0,10.6709,10.6845,10.6031,10.6234,435872.0
2018-12-21 12:20:00,15.66,15.68,15.57,15.59,496893.0,10.6234,10.637,10.5624,10.5759,496893.0
2018-12-21 12:30:00,15.59,15.68,15.55,15.68,475444.0,10.5759,10.637,10.5488,10.637,475444.0
2018-12-21 12:40:00,15.68,15.72,15.65,15.66,543061.0,10.637,10.6641,10.6166,10.6234,543061.0
2018-12-21 12:50:00,15.66,15.67,15.59,15.63,440423.0,10.6234,10.6302,10.5759,10.6031,440423.0
2018-12-21 13:00:00,15.64,15.67,15.58,15.62,289477.0,10.6099,10.6302,10.5692,10.5963,289477.0
2018-12-21 13:10:00,15.62,15.63,15.55,15.57,463482.0,10.5963,10.6031,10.5488,10.5624,463482.0
2018-12-21 13:20:00,15.56,15.64,15.55,15.61,299382.0,10.5556,10.6099,10.5488,10.5895,299382.0
2018-12-21 13:30:00,15.61,15.72,15.6,15.68,321338.0,10.5895,10.6641,10.5827,10.637,321338.0
2018-12-21 13:40:00,15.68,15.71,15.65,15.67,256586.0,10.637,10.6573,10.6166,10.6302,256586.0
2018-12-21 13:50:00,15.67,15.69,15.63,15.68,283340.0,10.6302,10.6438,10.6031,10.637,283340.0
2018-12-21 14:00:00,15.68,15.7,15.62,15.64,435531.0,10.637,10.6506,10.5963,10.6099,435531.0
2018-12-21 14:10:00,15.64,15.67,15.59,15.65,479648.0,10.6099,10.6302,10.5759,10.6166,479648.0
2018-12-21 14:20:00,15.66,15.67,15.6,15.62,389937.0,10.6234,10.6302,10.5827,10.5963,389937.0
2018-12-21 14:30:00,15.62,15.65,15.6,15.64,465265.0,10.5963,10.6166,10.5827,10.6099,465265.0
2018-12-21 14:40:00,15.64,15.65,15.57,15.61,328755.0,10.6099,10.6166,10.5624,10.5895,328755.0
2018-12-21 14:50:00,15.61,15.66,15.6,15.63,481858.0,10.5895,10.6234,10.5827,10.6031,481858.0
2018-12-21 15:00:00,15.63,15.69,15.63,15.68,574571.0,10.6031,10.6438,10.6031,10.637,574571.0
2018-12-21 15:10:00,15.68,15.68,15.59,15.6,474457.0,10.637,10.637,10.5759,10.5827,474457.0
2018-12-21 15:20:00,15.61,15.62,15.5,15.5,695001.0,10.5895,10.5963,10.5149,10.5149,695001.0
2018-12-21 15:30:00,15.5,15.55,15.46,15.48,860184.0,10.5149,10.5488,10.4877,10.5013,860184.0
2018-12-21 15:40:00,15.48,15.58,15.47,15.55,1306747.0,10.5013,10.5692,10.4945,10.5488,1306747.0
2018-12-21 15:50:00,15.55,15.59,15.49,15.58,2473130.0,10.5488,10.5759,10.5081,10.5692,2473130.0
2018-12-24 09:30:00,15.34,15.49,15.29,15.3,1235717.0,10.4063,10.5081,10.3724,10.3792,1235717.0
2018-12-24 09:40:00,15.31,15.31,15.17,15.2,710829.0,10.386,10.386,10.291,10.3114,710829.0
2018-12-24 09:50:00,15.19,15.23,15.16,15.21,591390.0,10.3046,10.3317,10.2842,10.3182,591390.0
2018-12-24 10:00:00,15.21,15.23,15.01,15.03,726899.0,10.3182,10.3317,10.1825,10.196,726899.0
2018-12-24 10:10:00,15.02,15.16,15.02,15.06,607388.0,10.1893,10.2842,10.1893,10.2164,607388.0
2018-12-24 10:20:00,15.06,15.11,15.02,15.06,623097.0,10.2164,10.2503,10.1893,10.2164,623097.0
2018-12-24 10:30:00,15.06,15.19,15.05,15.18,703171.0,10.2164,10.3046,10.2096,10.2978,703171.0
2018-12-24 10:40:00,15.19,15.23,15.13,15.15,470156.0,10.3046,10.3317,10.2639,10.2775,470156.0
2018-12-24 10:50:00,15.14,15.15,15.06,15.12,421492.0,10.2707,10.2775,10.2164,10.2571,421492.0
2018-12-24 11:00:00,15.12,15.15,15.01,15.02,528167.0,10.2571,10.2775,10.1825,10.1893,528167.0
2018-12-24 11:10:00,15.02,15.02,14.91,14.92,825990.0,10.1893,10.1893,10.1146,10.1214,825990.0
2018-12-24 11:20:00,14.93,14.95,14.87,14.9,510162.0,10.1282,10.1418,10.0875,10.1079,510162.0
2018-12-24 11:30:00,14.9,14.93,14.85,14.9,503349.0,10.1079,10.1282,10.0739,10.1079,503349.0
2018-12-24 11:40:00,14.9,14.94,14.84,14.86,467377.0,10.1079,10.135,10.0672,10.0807,467377.0
2018-12-24 11:50:00,14.86,14.91,14.84,14.87,383652.0,10.0807,10.1146,10.0672,10.0875,383652.0
2018-12-24 12:00:00,14.87,14.9,14.82,14.82,428916.0,10.0875,10.1079,10.0536,10.0536,428916.0
2018-12-24 12:10:00,14.83,14.85,14.79,14.81,561532.0,10.0604,10.0739,10.0332,10.0468,561532.0
2018-12-24 12:20:00,14.8,14.87,14.76,14.85,622838.0,10.04,10.0875,10.0129,10.0739,622838.0
2018-12-24 12:30:00,14.85,14.89,14.8,14.82,438772.0,10.0739,10.1011,10.04,10.0536,438772.0
2018-12-24 12:40:00,14.82,14.82,14.77,14.79,508913.0,10.0536,10.0536,10.0197,10.0332,508913.0
2018-12-24 12:50:00,14.79,14.79,14.71,14.73,1005337.0,10.0332,10.0332,9.979,9.9925,1005337.0
2018-12-26 09:30:00,14.81,14.93,14.8,14.87,678653.0,10.0468,10.1282,10.04,10.0875,678653.0
2018-12-26 09:40:00,14.88,14.89,14.76,14.78,318765.0,10.0943,10.1011,10.0129,10.0265,318765.0
2018-12-26 09:50:00,14.77,14.81,14.69,14.7,510716.0,10.0197,10.0468,9.9654,9.9722,510716.0
2018-12-26 10:00:00,14.7,14.76,14.62,14.75,270543.0,9.9722,10.0129,9.9179,10.0061,270543.0
2018-12-26 10:10:00,14.76,14.78,14.64,14.67,431061.0,10.0129,10.0265,9.9315,9.9518,431061.0
2018-12-26 10:20:00,14.67,14.76,14.67,14.73,363687.0,9.9518,10.0129,9.9518,9.9925,363687.0
2018-12-26 10:30:00,14.73,14.79,14.72,14.75,472765.0,9.9925,10.0332,9.9857,10.0061,472765.0
2018-12-26 10:40:00,14.74,14.8,14.74,14.79,276476.0,9.9993,10.04,9.9993,10.0332,276476.0
2018-12-26 10:50:00,14.79,14.86,14.77,14.82,395315.0,10.0332,10.0807,10.0197,10.0536,395315.0
2018-12-26 11:00:00,14.82,14.96,14.81,14.93,446631.0,10.0536,10.1486,10.0468,10.1282,446631.0
2018-12-26 11:10:00,14.93,15.0,14.92,14.98,264272.0,10.1282,10.1757,10.1214,10.1621,264272.0
2018-12-26 11:20:00,14.99,15.03,14.95,15.01,534084.0,10.1689,10.196,10.1418,10.1825,534084.0
2018-12-26 11:30:00,15.01,15.08,14.98,15.06,391964.0,10.1825,10.23,10.1621,10.2164,391964.0
2018-12-26 11:40:00,15.05,15.11,15.05,15.09,529691.0,10.2096,10.2503,10.2096,10.2367,529691.0
2018-12-26 11:50:00,15.09,15.16,15.05,15.15,329084.0,10.2367,10.2842,10.2096,10.2775,329084.0
2018-12-26 12:00:00,15.15,15.24,15.14,15.24,313598.0,10.2775,10.3385,10.2707,10.3385,313598.0
2018-12-26 12:10:00,15.24,15.31,15.19,15.2,381914.0,10.3385,10.386,10.3046,10.3114,381914.0
2018-12-26 12:20:00,15.2,15.25,15.18,15.2,318970.0,10.3114,10.3453,10.2978,10.3114,318970.0
2018-12-26 12:30:00,15.2,15.25,15.17,15.22,334504.0,10.3114,10.3453,10.291,10.3249,334504.0
2018-12-26 12:40:00,15.22,15.3,15.21,15.25,234319.0,10.3249,10.3792,10.3182,10.3453,234319.0
2018-12-26 12:50:00,15.25,15.33,15.24,15.3,272555.0,10.3453,10.3996,10.3385,10.3792,272555.0
2018-12-26 13:00:00,15.3,15.32,15.2,15.23,175184.0,10.3792,10.3928,10.3114,10.3317,175184.0
2018-12-26 13:10:00,15.23,15.24,15.14,15.14,296175.0,10.3317,10.3385,10.2707,10.2707,296175.0
2018-12-26 13:20:00,15.14,15.22,15.1,15.15,458301.0,10.2707,10.3249,10.2435,10.2775,458301.0
2018-12-26 13:30:00,15.15,15.2,15.14,15.2,188584.0,10.2775,10.3114,10.2707,10.3114,188584.0
2018-12-26 13:40:00,15.21,15.27,15.19,15.27,210968.0,10.3182,10.3589,10.3046,10.3589,210968.0
2018-12-26 13:50:00,15.27,15.33,15.26,15.33,209757.0,10.3589,10.3996,10.3521,10.3996,209757.0
2018-12-26 14:00:00,15.33,15.35,15.27,15.29,279009.0,10.3996,10.4131,10.3589,10.3724,279009.0
2018-12-26 14:10:00,15.29,15.34,15.27,15.27,408928.0,10.3724,10.4063,10.3589,10.3589,408928.0
2018-12-26 14:20:00,15.28,15.32,15.27,15.29,151733.0,10.3656,10.3928,10.3589,10.3724,151733.0
2018-12-26 14:30:00,15.29,15.33,15.29,15.31,241825.0,10.3724,10.3996,10.3724,10.386,241825.0
2018-12-26 14:40:00,15.31,15.32,15.26,15.28,236541.0,10.386,10.3928,10.3521,10.3656,236541.0
2018-12-26 14:50:00,15.28,15.38,15.27,15.37,346558.0,10.3656,10.4335,10.3589,10.4267,346558.0
2018-12-26 15:00:00,15.37,15.42,15.34,15.39,299736.0,10.4267,10.4606,10.4063,10.4403,299736.0
2018-12-26 15:10:00,15.39,15.44,15.38,15.38,322062.0,10.4403,10.4742,10.4335,10.4335,322062.0
2018-12-26 15:20:00,15.39,15.46,15.38,15.45,394430.0,10.4403,10.4877,10.4335,10.481,394430.0
2018-12-26 15:30:00,15.45,15.53,15.42,15.52,531306.0,10.481,10.5352,10.4606,10.5285,531306.0
2018-12-26 15:40:00,15.53,15.62,15.49,15.55,657079.0,10.5352,10.5963,10.5081,10.5488,657079.0
2018-12-26 15:50:00,15.55,15.64,15.54,15.64,1175757.0,10.5488,10.6099,10.542,10.6099,1175757.0
2018-12-27 09:30:00,15.35,15.49,15.3,15.46,782413.0,10.4131,10.5081,10.3792,10.4877,782413.0
2018-12-27 09:40:00,15.46,15.5,15.33,15.34,483088.0,10.4877,10.5149,10.3996,10.4063,483088.0
2018-12-27 09:50:00,15.34,15.46,15.3,15.41,316093.0,10.4063,10.4877,10.3792,10.4538,316093.0
2018-12-27 10:00:00,15.42,15.42,15.24,15.25,435418.0,10.4606,10.4606,10.3385,10.3453,435418.0
2018-12-27 10:10:00,15.25,15.32,15.19,15.24,418556.0,10.3453,10.3928,10.3046,10.3385,418556.0
2018-12-27 10:20:00,15.25,15.29,15.23,15.25,255440.0,10.3453,10.3724,10.3317,10.3453,255440.0
2018-12-27 10:30:00,15.25,15.35,15.19,15.32,461176.0,10.3453,10.4131,10.3046,10.3928,461176.0
2018-12-27 10:40:00,15.32,15.39,15.3,15.33,287575.0,10.3928,10.4403,10.3792,10.3996,287575.0
2018-12-27 10:50:00,15.33,15.34,15.21,15.21,543654.0,10.3996,10.4063,10.3182,10.3182,543654.0
2018-12-27 11:00:00,15.21,15.23,15.13,15.17,485474.0,10.3182,10.3317,10.2639,10.291,485474.0
2018-12-27 11:10:00,15.18,15.25,15.15,15.25,272719.0,10.2978,10.3453,10.2775,10.3453,272719.0
2018-12-27 11:20:00,15.24,15.34,15.22,15.28,392333.0,10.3385,10.4063,10.3249,10.3656,392333.0
2018-12-27 11:30:00,15.28,15.33,15.23,15.29,414284.0,10.3656,10.3996,10.3317,10.3724,414284.0
2018-12-27 11:40:00,15.28,15.29,15.22,15.24,272380.0,10.3656,10.3724,10.3249,10.3385,272380.0
2018-12-27 11:50:00,15.25,15.28,15.22,15.26,272769.0,10.3453,10.3656,10.3249,10.3521,272769.0
2018-12-27 12:00:00,15.26,15.26,15.14,15.18,782737.0,10.3521,10.3521,10.2707,10.2978,782737.0
2018-12-27 12:10:00,15.18,15.25,15.16,15.24,298376.0,10.2978,10.3453,10.2842,10.3385,298376.0
2018-12-27 12:20:00,15.23,15.24,15.06,15.09,567540.0,10.3317,10.3385,10.2164,10.2367,567540.0
2018-12-27 12:30:00,15.08,15.15,15.07,15.15,290601.0,10.23,10.2775,10.2232,10.2775,290601.0
2018-12-27 12:40:00,15.15,15.2,15.12,15.17,268205.0,10.2775,10.3114,10.2571,10.291,268205.0
2018-12-27 12:50:00,15.17,15.19,15.14,15.19,217483.0,10.291,10.3046,10.2707,10.3046,217483.0
2018-12-27 13:00:00,15.18,15.2,15.15,15.2,279225.0,10.2978,10.3114,10.2775,10.3114,279225.0
2018-12-27 13:10:00,15.2,15.2,15.15,15.16,311384.0,10.3114,10.3114,10.2775,10.2842,311384.0
2018-12-27 13:20:00,15.16,15.16,15.1,15.11,338309.0,10.2842,10.2842,10.2435,10.2503,338309.0
2018-12-27 13:30:00,15.1,15.15,15.09,15.13,251548.0,10.2435,10.2775,10.2367,10.2639,251548.0
2018-12-27 13:40:00,15.13,15.13,15.04,15.06,344804.0,10.2639,10.2639,10.2028,10.2164,344804.0
2018-12-27 13:50:00,15.06,15.07,15.02,15.03,447986.0,10.2164,10.2232,10.1893,10.196,447986.0
2018-12-27 14:00:00,15.03,15.09,15.01,15.03,531147.0,10.196,10.2367,10.1825,10.196,531147.0
2018-12-27 14:10:00,15.03,15.05,14.98,14.99,692595.0,10.196,10.2096,10.1621,10.1689,692595.0
2018-12-27 14:20:00,15.0,15.03,14.97,15.02,358185.0,10.1757,10.196,10.1553,10.1893,358185.0
2018-12-27 14:30:00,15.02,15.05,14.99,15.04,369681.0,10.1893,10.2096,10.1689,10.2028,369681.0
2018-12-27 14:40:00,15.04,15.14,15.03,15.14,349552.0,10.2028,10.2707,10.196,10.2707,349552.0
2018-12-27 14:50:00,15.13,15.21,15.12,15.21,467137.0,10.2639,10.3182,10.2571,10.3182,467137.0
2018-12-27 15:00:00,15.21,15.21,15.11,15.17,390999.0,10.3182,10.3182,10.2503,10.291,390999.0
2018-12-27 15:10:00,15.16,15.25,15.14,15.21,446574.0,10.2842,10.3453,10.2707,10.3182,446574.0
2018-12-27 15:20:00,15.21,15.37,15.21,15.36,487055.0,10.3182,10.4267,10.3182,10.4199,487055.0
2018-12-27 15:30:00,15.35,15.44,15.28,15.4,714493.0,10.4131,10.4742,10.3656,10.447,714493.0
2018-12-27 15:40:00,15.41,15.55,15.41,15.47,1028332.0,10.4538,10.5488,10.4538,10.4945,1028332.0
2018-12-27 15:50:00,15.48,15.52,15.35,15.52,1756901.0,10.5013,10.5285,10.4131,10.5285,1756901.0
2018-12-28 09:30:00,15.51,15.57,15.45,15.49,617182.0,10.5217,10.5624,10.481,10.5081,617182.0
2018-12-28 09:40:00,15.48,15.58,15.48,15.5,465237.0,10.5013,10.5692,10.5013,10.5149,465237.0
2018-12-28 09:50:00,15.51,15.57,15.47,15.57,522434.0,10.5217,10.5624,10.4945,10.5624,522434.0
2018-12-28 10:00:00,15.57,15.58,15.44,15.45,287447.0,10.5624,10.5692,10.4742,10.481,287447.0
2018-12-28 10:10:00,15.45,15.47,15.36,15.38,561753.0,10.481,10.4945,10.4199,10.4335,561753.0
2018-12-28 10:20:00,15.38,15.41,15.25,15.26,447384.0,10.4335,10.4538,10.3453,10.3521,447384.0
2018-12-28 10:30:00,15.26,15.33,15.21,15.24,427441.0,10.3521,10.3996,10.3182,10.3385,427441.0
2018-12-28 10:40:00,15.24,15.29,15.21,15.29,313820.0,10.3385,10.3724,10.3182,10.3724,313820.0
2018-12-28 10:50:00,15.29,15.33,15.27,15.29,220335.0,10.3724,10.3996,10.3589,10.3724,220335.0
2018-12-28 11:00:00,15.29,15.3,15.23,15.26,340268.0,10.3724,10.3792,10.3317,10.3521,340268.0
2018-12-28 11:10:00,15.26,15.31,15.24,15.27,404450.0,10.3521,10.386,10.3385,10.3589,404450.0
2018-12-28 11:20:00,15.27,15.32,15.25,15.31,284980.0,10.3589,10.3928,10.3453,10.386,284980.0
2018-12-28 11:30:00,15.31,15.39,15.3,15.38,283650.0,10.386,10.4403,10.3792,10.4335,283650.0
2018-12-28 11:40:00,15.38,15.39,15.31,15.32,275560.0,10.4335,10.4403,10.386,10.3928,275560.0
2018-12-28 11:50:00,15.32,15.33,15.26,15.27,328780.0,10.3928,10.3996,10.3521,10.3589,328780.0
2018-12-28 12:00:00,15.27,15.31,15.26,15.3,363101.0,10.3589,10.386,10.3521,10.3792,363101.0
2018-12-28 12:10:00,15.3,15.3,15.21,15.24,243856.0,10.3792,10.3792,10.3182,10.3385,243856.0
2018-12-28 12:20:00,15.23,15.27,15.22,15.25,327976.0,10.3317,10.3589,10.3249,10.3453,327976.0
2018-12-28 12:30:00,15.24,15.27,15.24,15.26,240524.0,10.3385,10.3589,10.3385,10.3521,240524.0
2018-12-28 12:40:00,15.26,15.28,15.22,15.23,234965.0,10.3521,10.3656,10.3249,10.3317,234965.0
2018-12-28 12:50:00,15.24,15.26,15.22,15.23,276458.0,10.3385,10.3521,10.3249,10.3317,276458.0
2018-12-28 13:00:00,15.23,15.24,15.21,15.22,284592.0,10.3317,10.3385,10.3182,10.3249,284592.0
2018-12-28 13:10:00,15.23,15.26,15.22,15.22,303167.0,10.3317,10.3521,10.3249,10.3249,303167.0
2018-12-28 13:20:00,15.22,15.23,15.17,15.19,306443.0,10.3249,10.3317,10.291,10.3046,306443.0
2018-12-28 13:30:00,15.18,15.19,15.14,15.18,192687.0,10.2978,10.3046,10.2707,10.2978,192687.0
2018-12-28 13:40:00,15.18,15.24,15.17,15.23,236667.0,10.2978,10.3385,10.291,10.3317,236667.0
2018-12-28 13:50:00,15.23,15.25,15.22,15.23,231949.0,10.3317,10.3453,10.3249,10.3317,231949.0
2018-12-28 14:00:00,15.24,15.29,15.23,15.28,266456.0,10.3385,10.3724,10.3317,10.3656,266456.0
2018-12-28 14:10:00,15.28,15.35,15.28,15.32,292503.0,10.3656,10.4131,10.3656,10.3928,292503.0
2018-12-28 14:20:00,15.32,15.34,15.29,15.3,319841.0,10.3928,10.4063,10.3724,10.3792,319841.0
2018-12-28 14:30:00,15.3,15.41,15.3,15.41,527764.0,10.3792,10.4538,10.3792,10.4538,527764.0
2018-12-28 14:40:00,15.41,15.46,15.4,15.45,364586.0,10.4538,10.4877,10.447,10.481,364586.0
2018-12-28 14:50:00,15.45,15.47,15.39,15.43,849701.0,10.481,10.4945,10.4403,10.4674,849701.0
2018-12-28 15:00:00,15.43,15.45,15.31,15.33,371248.0,10.4674,10.481,10.386,10.3996,371248.0
2018-12-28 15:10:00,15.32,15.36,15.28,15.31,468232.0,10.3928,10.4199,10.3656,10.386,468232.0
2018-12-28 15:20:00,15.31,15.32,15.2,15.24,556072.0,10.386,10.3928,10.3114,10.3385,556072.0
2018-12-28 15:30:00,15.24,15.27,15.2,15.22,595236.0,10.3385,10.3589,10.3114,10.3249,595236.0
2018-12-28 15:40:00,15.22,15.26,15.2,15.25,743449.0,10.3249,10.3521,10.3114,10.3453,743449.0
2018-12-28 15:50:00,15.24,15.3,15.21,15.29,1216540.0,10.3385,10.3792,10.3182,10.3724,1216540.0
2018-12-31 09:30:00,15.31,15.46,15.28,15.4,557349.0,10.386,10.4877,10.3656,10.447,557349.0
2018-12-31 09:40:00,15.41,15.41,15.32,15.37,192242.0,10.4538,10.4538,10.3928,10.4267,192242.0
2018-12-31 09:50:00,15.37,15.4,15.36,15.39,190497.0,10.4267,10.447,10.4199,10.4403,190497.0
2018-12-31 10:00:00,15.39,15.42,15.37,15.38,194264.0,10.4403,10.4606,10.4267,10.4335,194264.0
2018-12-31 10:10:00,15.37,15.4,15.34,15.34,347349.0,10.4267,10.447,10.4063,10.4063,347349.0
2018-12-31 10:20:00,15.35,15.36,15.29,15.33,338111.0,10.4131,10.4199,10.3724,10.3996,338111.0
2018-12-31 10:30:00,15.33,15.34,15.27,15.28,363606.0,10.3996,10.4063,10.3589,10.3656,363606.0
2018-12-31 10:40:00,15.27,15.33,15.27,15.31,265059.0,10.3589,10.3996,10.3589,10.386,265059.0
2018-12-31 10:50:00,15.3,15.31,15.25,15.25,284934.0,10.3792,10.386,10.3453,10.3453,284934.0
2018-12-31 11:00:00,15.26,15.26,15.21,15.24,233629.0,10.3521,10.3521,10.3182,10.3385,233629.0
2018-12-31 11:10:00,15.24,15.25,15.21,15.21,304439.0,10.3385,10.3453,10.3182,10.3182,304439.0
2018-12-31 11:20:00,15.22,15.26,15.15,15.25,716077.0,10.3249,10.3521,10.2775,10.3453,716077.0
2018-12-31 11:30:00,15.25,15.26,15.19,15.22,538368.0,10.3453,10.3521,10.3046,10.3249,538368.0
2018-12-31 11:40:00,15.23,15.25,15.17,15.25,470058.0,10.3317,10.3453,10.291,10.3453,470058.0
2018-12-31 11:50:00,15.25,15.29,15.21,15.29,355178.0,10.3453,10.3724,10.3182,10.3724,355178.0
2018-12-31 12:00:00,15.29,15.32,15.27,15.31,309899.0,10.3724,10.3928,10.3589,10.386,309899.0
2018-12-31 12:10:00,15.31,15.35,15.29,15.3,379438.0,10.386,10.4131,10.3724,10.3792,379438.0
2018-12-31 12:20:00,15.31,15.33,15.29,15.31,226633.0,10.386,10.3996,10.3724,10.386,226633.0
2018-12-31 12:30:00,15.32,15.35,15.3,15.32,269069.0,10.3928,10.4131,10.3792,10.3928,269069.0
2018-12-31 12:40:00,15.33,15.33,15.29,15.29,310717.0,10.3996,10.3996,10.3724,10.3724,310717.0
2018-12-31 12:50:00,15.29,15.32,15.28,15.3,304332.0,10.3724,10.3928,10.3656,10.3792,304332.0
2018-12-31 13:00:00,15.29,15.31,15.23,15.25,348428.0,10.3724,10.386,10.3317,10.3453,348428.0
2018-12-31 13:10:00,15.26,15.28,15.23,15.27,275868.0,10.3521,10.3656,10.3317,10.3589,275868.0
2018-12-31 13:20:00,15.27,15.33,15.25,15.32,253314.0,10.3589,10.3996,10.3453,10.3928,253314.0
2018-12-31 13:30:00,15.32,15.32,15.29,15.31,246690.0,10.3928,10.3928,10.3724,10.386,246690.0
2018-12-31 13:40:00,15.31,15.31,15.26,15.27,278116.0,10.386,10.386,10.3521,10.3589,278116.0
2018-12-31 13:50:00,15.28,15.28,15.22,15.23,470234.0,10.3656,10.3656,10.3249,10.3317,470234.0
2018-12-31 14:00:00,15.23,15.27,15.21,15.25,448773.0,10.3317,10.3589,10.3182,10.3453,448773.0
2018-12-31 14:10:00,15.26,15.32,15.25,15.32,354299.0,10.3521,10.3928,10.3453,10.3928,354299.0
2018-12-31 14:20:00,15.32,15.33,15.24,15.28,319187.0,10.3928,10.3996,10.3385,10.3656,319187.0
2018-12-31 14:30:00,15.28,15.29,15.25,15.28,276217.0,10.3656,10.3724,10.3453,10.3656,276217.0
2018-12-31 14:40:00,15.28,15.34,15.27,15.34,232745.0,10.3656,10.4063,10.3589,10.4063,232745.0
2018-12-31 14:50:00,15.33,15.37,15.32,15.33,351336.0,10.3996,10.4267,10.3928,10.3996,351336.0
2018-12-31 15:00:00,15.33,15.37,15.3,15.31,331264.0,10.3996,10.4267,10.3792,10.386,331264.0
2018-12-31 15:10:00,15.31,15.33,15.28,15.31,261538.0,10.386,10.3996,10.3656,10.386,261538.0
2018-12-31 15:20:00,15.31,15.32,15.27,15.31,412856.0,10.386,10.3928,10.3589,10.386,412856.0
2018-12-31 15:30:00,15.31,15.36,15.31,15.33,401967.0,10.386,10.4199,10.386,10.3996,401967.0
2018-12-31 15:40:00,15.33,15.38,15.3,15.31,642742.0,10.3996,10.4335,10.3792,10.386,642742.0
2018-12-31 15:50:00,15.3,15.38,15.25,15.38,1667244.0,10.3792,10.4335,10.3453,10.4335,1667244.0
2019-01-02 09:30:00,15.2,15.21,15.1,15.15,387685.0,10.3114,10.3182,10.2435,10.2775,387685.0
2019-01-02 09:40:00,15.15,15.24,15.14,15.23,264053.0,10.2775,10.3385,10.2707,10.3317,264053.0
2019-01-02 09:50:00,15.23,15.29,15.2,15.27,253385.0,10.3317,10.3724,10.3114,10.3589,253385.0
2019-01-02 10:00:00,15.27,15.41,15.25,15.41,290315.0,10.3589,10.4538,10.3453,10.4538,290315.0
2019-01-02 10:10:00,15.41,15.49,15.38,15.47,370040.0,10.4538,10.5081,10.4335,10.4945,370040.0
2019-01-02 10:20:00,15.47,15.51,15.43,15.46,257083.0,10.4945,10.5217,10.4674,10.4877,257083.0
2019-01-02 10:30:00,15.47,15.57,15.43,15.56,947795.0,10.4945,10.5624,10.4674,10.5556,947795.0
2019-01-02 10:40:00,15.56,15.62,15.56,15.6,356823.0,10.5556,10.5963,10.5556,10.5827,356823.0
2019-01-02 10:50:00,15.59,15.68,15.59,15.65,260453.0,10.5759,10.637,10.5759,10.6166,260453.0
2019-01-02 11:00:00,15.65,15.72,15.62,15.7,266471.0,10.6166,10.6641,10.5963,10.6506,266471.0
2019-01-02 11:10:00,15.7,15.81,15.69,15.8,663121.0,10.6506,10.7252,10.6438,10.7184,663121.0
2019-01-02 11:20:00,15.8,15.83,15.7,15.71,424141.0,10.7184,10.7387,10.6506,10.6573,424141.0
2019-01-02 11:30:00,15.71,15.78,15.71,15.76,473997.0,10.6573,10.7048,10.6573,10.6913,473997.0
2019-01-02 11:40:00,15.75,15.85,15.73,15.85,324618.0,10.6845,10.7523,10.6709,10.7523,324618.0
2019-01-02 11:50:00,15.84,15.86,15.78,15.82,318463.0,10.7455,10.7591,10.7048,10.732,318463.0
2019-01-02 12:00:00,15.82,15.86,15.8,15.84,278988.0,10.732,10.7591,10.7184,10.7455,278988.0
2019-01-02 12:10:00,15.85,15.88,15.82,15.83,554305.0,10.7523,10.7727,10.732,10.7387,554305.0
2019-01-02 12:20:00,15.83,15.86,15.81,15.85,256758.0,10.7387,10.7591,10.7252,10.7523,256758.0
2019-01-02 12:30:00,15.85,15.89,15.83,15.87,226677.0,10.7523,10.7795,10.7387,10.7659,226677.0
2019-01-02 12:40:00,15.86,15.9,15.84,15.85,162144.0,10.7591,10.7862,10.7455,10.7523,162144.0
2019-01-02 12:50:00,15.85,15.89,15.84,15.86,166425.0,10.7523,10.7795,10.7455,10.7591,166425.0
2019-01-02 13:00:00,15.86,15.94,15.86,15.92,209646.0,10.7591,10.8134,10.7591,10.7998,209646.0
2019-01-02 13:10:00,15.92,15.93,15.88,15.92,220716.0,10.7998,10.8066,10.7727,10.7998,220716.0
2019-01-02 13:20:00,15.92,15.93,15.88,15.9,206489.0,10.7998,10.8066,10.7727,10.7862,206489.0
2019-01-02 13:30:00,15.89,15.9,15.84,15.85,220544.0,10.7795,10.7862,10.7455,10.7523,220544.0
2019-01-02 13:40:00,15.85,15.86,15.81,15.82,290897.0,10.7523,10.7591,10.7252,10.732,290897.0
2019-01-02 13:50:00,15.81,15.84,15.78,15.83,234811.0,10.7252,10.7455,10.7048,10.7387,234811.0
2019-01-02 14:00:00,15.84,15.84,15.79,15.82,441248.0,10.7455,10.7455,10.7116,10.732,441248.0
2019-01-02 14:10:00,15.82,15.84,15.78,15.82,229629.0,10.732,10.7455,10.7048,10.732,229629.0
2019-01-02 14:20:00,15.82,15.87,15.8,15.82,297319.0,10.732,10.7659,10.7184,10.732,297319.0
2019-01-02 14:30:00,15.83,15.85,15.82,15.84,140474.0,10.7387,10.7523,10.732,10.7455,140474.0
2019-01-02 14:40:00,15.84,15.84,15.77,15.8,267899.0,10.7455,10.7455,10.698,10.7184,267899.0
2019-01-02 14:50:00,15.81,15.81,15.76,15.77,130750.0,10.7252,10.7252,10.6913,10.698,130750.0
2019-01-02 15:00:00,15.77,15.79,15.73,15.75,326222.0,10.698,10.7116,10.6709,10.6845,326222.0
2019-01-02 15:10:00,15.75,15.75,15.68,15.69,280675.0,10.6845,10.6845,10.637,10.6438,280675.0
2019-01-02 15:20:00,15.68,15.76,15.67,15.7,662149.0,10.637,10.6913,10.6302,10.6506,662149.0
2019-01-02 15:30:00,15.7,15.74,15.66,15.68,427465.0,10.6506,10.6777,10.6234,10.637,427465.0
2019-01-02 15:40:00,15.69,15.72,15.67,15.67,547617.0,10.6438,10.6641,10.6302,10.6302,547617.0
2019-01-02 15:50:00,15.67,15.81,15.64,15.79,1649664.0,10.6302,10.7252,10.6099,10.7116,1649664.0
2019-01-03 09:30:00,15.87,15.95,15.73,15.76,492387.0,10.7659,10.8202,10.6709,10.6913,492387.0
2019-01-03 09:40:00,15.77,15.91,15.75,15.86,351557.0,10.698,10.793,10.6845,10.7591,351557.0
2019-01-03 09:50:00,15.86,15.96,15.84,15.96,426995.0,10.7591,10.8269,10.7455,10.8269,426995.0
2019-01-03 10:00:00,15.96,15.96,15.68,15.7,1208278.0,10.8269,10.8269,10.637,10.6506,1208278.0
2019-01-03 10:10:00,15.71,15.74,15.65,15.71,455044.0,10.6573,10.6777,10.6166,10.6573,455044.0
2019-01-03 10:20:00,15.71,15.74,15.68,15.69,427342.0,10.6573,10.6777,10.637,10.6438,427342.0
2019-01-03 10:30:00,15.68,15.68,15.53,15.59,644352.0,10.637,10.637,10.5352,10.5759,644352.0
2019-01-03 10:40:00,15.59,15.62,15.53,15.59,418723.0,10.5759,10.5963,10.5352,10.5759,418723.0
2019-01-03 10:50:00,15.59,15.72,15.58,15.69,586870.0,10.5759,10.6641,10.5692,10.6438,586870.0
2019-01-03 11:00:00,15.68,15.71,15.62,15.68,423671.0,10.637,10.6573,10.5963,10.637,423671.0
2019-01-03 11:10:00,15.68,15.78,15.68,15.74,236008.0,10.637,10.7048,10.637,10.6777,236008.0
2019-01-03 11:20:00,15.74,15.8,15.7,15.75,463095.0,10.6777,10.7184,10.6506,10.6845,463095.0
2019-01-03 11:30:00,15.75,15.84,15.7,15.82,336512.0,10.6845,10.7455,10.6506,10.732,336512.0
2019-01-03 11:40:00,15.83,15.92,15.83,15.9,583514.0,10.7387,10.7998,10.7387,10.7862,583514.0
2019-01-03 11:50:00,15.91,15.95,15.88,15.92,467954.0,10.793,10.8202,10.7727,10.7998,467954.0
2019-01-03 12:00:00,15.92,15.98,15.89,15.96,492151.0,10.7998,10.8405,10.7795,10.8269,492151.0
2019-01-03 12:10:00,15.95,16.05,15.94,15.97,412871.0,10.8202,10.888,10.8134,10.8337,412871.0
2019-01-03 12:20:00,15.97,16.01,15.96,15.97,229209.0,10.8337,10.8609,10.8269,10.8337,229209.0
2019-01-03 12:30:00,15.97,16.01,15.92,15.95,496909.0,10.8337,10.8609,10.7998,10.8202,496909.0
2019-01-03 12:40:00,15.95,15.99,15.91,15.95,247695.0,10.8202,10.8473,10.793,10.8202,247695.0
2019-01-03 12:50:00,15.95,16.01,15.93,15.93,250472.0,10.8202,10.8609,10.8066,10.8066,250472.0
2019-01-03 13:00:00,15.94,15.94,15.84,15.85,393766.0,10.8134,10.8134,10.7455,10.7523,393766.0
2019-01-03 13:10:00,15.84,15.88,15.75,15.78,448845.0,10.7455,10.7727,10.6845,10.7048,448845.0
2019-01-03 13:20:00,15.78,15.82,15.77,15.79,178668.0,10.7048,10.732,10.698,10.7116,178668.0
2019-01-03 13:30:00,15.79,15.83,15.76,15.82,231054.0,10.7116,10.7387,10.6913,10.732,231054.0
2019-01-03 13:40:00,15.81,15.84,15.77,15.77,164585.0,10.7252,10.7455,10.698,10.698,164585.0
2019-01-03 13:50:00,15.77,15.79,15.74,15.79,221231.0,10.698,10.7116,10.6777,10.7116,221231.0
2019-01-03 14:00:00,15.79,15.8,15.73,15.76,246283.0,10.7116,10.7184,10.6709,10.6913,246283.0
2019-01-03 14:10:00,15.76,15.79,15.73,15.79,228183.0,10.6913,10.7116,10.6709,10.7116,228183.0
2019-01-03 14:20:00,15.79,15.83,15.76,15.82,259243.0,10.7116,10.7387,10.6913,10.732,259243.0
2019-01-03 14:30:00,15.83,15.85,15.77,15.79,253425.0,10.7387,10.7523,10.698,10.7116,253425.0
2019-01-03 14:40:00,15.79,15.82,15.74,15.76,226248.0,10.7116,10.732,10.6777,10.6913,226248.0
2019-01-03 14:50:00,15.76,15.77,15.69,15.74,268941.0,10.6913,10.698,10.6438,10.6777,268941.0
2019-01-03 15:00:00,15.75,15.79,15.71,15.74,290843.0,10.6845,10.7116,10.6573,10.6777,290843.0
2019-01-03 15:10:00,15.74,15.75,15.68,15.74,345487.0,10.6777,10.6845,10.637,10.6777,345487.0
2019-01-03 15:20:00,15.74,15.78,15.71,15.77,641042.0,10.6777,10.7048,10.6573,10.698,641042.0
2019-01-03 15:30:00,15.76,15.79,15.69,15.71,452605.0,10.6913,10.7116,10.6438,10.6573,452605.0
2019-01-03 15:40:00,15.71,15.76,15.69,15.74,691056.0,10.6573,10.6913,10.6438,10.6777,691056.0
2019-01-03 15:50:00,15.75,15.76,15.68,15.71,1024782.0,10.6845,10.6913,10.637,10.6573,1024782.0
2019-01-04 09:30:00,15.97,16.15,15.95,16.13,573336.0,10.8337,10.9558,10.8202,10.9423,573336.0
2019-01-04 09:40:00,16.12,16.2,16.08,16.17,516049.0,10.9355,10.9897,10.9083,10.9694,516049.0
2019-01-04 09:50:00,16.16,16.2,16.11,16.14,233286.0,10.9626,10.9897,10.9287,10.949,233286.0
2019-01-04 10:00:00,16.14,16.24,16.14,16.16,251634.0,10.949,11.0169,10.949,10.9626,251634.0
2019-01-04 10:10:00,16.16,16.16,16.08,16.08,152591.0,10.9626,10.9626,10.9083,10.9083,152591.0
2019-01-04 10:20:00,16.09,16.24,16.03,16.23,399876.0,10.9151,11.0169,10.8744,11.0101,399876.0
2019-01-04 10:30:00,16.23,16.27,16.18,16.21,271869.0,11.0101,11.0372,10.9762,10.9965,271869.0
2019-01-04 10:40:00,16.22,16.22,16.14,16.18,276997.0,11.0033,11.0033,10.949,10.9762,276997.0
2019-01-04 10:50:00,16.18,16.23,16.17,16.22,265067.0,10.9762,11.0101,10.9694,11.0033,265067.0
2019-01-04 11:00:00,16.21,16.27,16.16,16.21,291522.0,10.9965,11.0372,10.9626,10.9965,291522.0
2019-01-04 11:10:00,16.22,16.25,16.15,16.19,268415.0,11.0033,11.0237,10.9558,10.983,268415.0
2019-01-04 11:20:00,16.19,16.21,16.14,16.16,245269.0,10.983,10.9965,10.949,10.9626,245269.0
2019-01-04 11:30:00,16.16,16.21,16.12,16.18,310471.0,10.9626,10.9965,10.9355,10.9762,310471.0
2019-01-04 11:40:00,16.18,16.22,16.16,16.19,174562.0,10.9762,11.0033,10.9626,10.983,174562.0
2019-01-04 11:50:00,16.2,16.25,16.19,16.25,150616.0,10.9897,11.0237,10.983,11.0237,150616.0
2019-01-04 12:00:00,16.24,16.26,16.19,16.24,183329.0,11.0169,11.0305,10.983,11.0169,183329.0
2019-01-04 12:10:00,16.23,16.28,16.21,16.27,118615.0,11.0101,11.044,10.9965,11.0372,118615.0
2019-01-04 12:20:00,16.28,16.3,16.24,16.28,149348.0,11.044,11.0576,11.0169,11.044,149348.0
2019-01-04 12:30:00,16.28,16.29,16.26,16.28,137724.0,11.044,11.0508,11.0305,11.044,137724.0
2019-01-04 12:40:00,16.28,16.31,16.28,16.3,142369.0,11.044,11.0644,11.044,11.0576,142369.0
2019-01-04 12:50:00,16.3,16.3,16.23,16.24,120124.0,11.0576,11.0576,11.0101,11.0169,120124.0
2019-01-04 13:00:00,16.24,16.28,16.24,16.27,204937.0,11.0169,11.044,11.0169,11.0372,204937.0
2019-01-04 13:10:00,16.27,16.27,16.22,16.25,304598.0,11.0372,11.0372,11.0033,11.0237,304598.0
2019-01-04 13:20:00,16.25,16.25,16.19,16.2,190457.0,11.0237,11.0237,10.983,10.9897,190457.0
2019-01-04 13:30:00,16.21,16.22,16.16,16.16,152340.0,10.9965,11.0033,10.9626,10.9626,152340.0
2019-01-04 13:40:00,16.16,16.17,16.11,16.13,298952.0,10.9626,10.9694,10.9287,10.9423,298952.0
2019-01-04 13:50:00,16.13,16.16,16.12,16.15,238957.0,10.9423,10.9626,10.9355,10.9558,238957.0
2019-01-04 14:00:00,16.15,16.18,16.12,16.16,226279.0,10.9558,10.9762,10.9355,10.9626,226279.0
2019-01-04 14:10:00,16.16,16.21,16.16,16.21,151631.0,10.9626,10.9965,10.9626,10.9965,151631.0
2019-01-04 14:20:00,16.21,16.23,16.18,16.21,198539.0,10.9965,11.0101,10.9762,10.9965,198539.0
2019-01-04 14:30:00,16.22,16.27,16.2,16.25,282105.0,11.0033,11.0372,10.9897,11.0237,282105.0
2019-01-04 14:40:00,16.24,16.26,16.21,16.24,468116.0,11.0169,11.0305,10.9965,11.0169,468116.0
2019-01-04 14:50:00,16.24,16.27,16.22,16.23,421451.0,11.0169,11.0372,11.0033,11.0101,421451.0
2019-01-04 15:00:00,16.23,16.26,16.22,16.22,243959.0,11.0101,11.0305,11.0033,11.0033,243959.0
2019-01-04 15:10:00,16.21,16.27,16.2,16.26,188579.0,10.9965,11.0372,10.9897,11.0305,188579.0
2019-01-04 15:20:00,16.25,16.26,16.18,16.2,278456.0,11.0237,11.0305,10.9762,10.9897,278456.0
2019-01-04 15:30:00,16.2,16.25,16.19,16.21,201791.0,10.9897,11.0237,10.983,10.9965,201791.0
2019-01-04 15:40:00,16.21,16.26,16.2,16.24,370717.0,10.9965,11.0305,10.9897,11.0169,370717.0
2019-01-04 15:50:00,16.23,16.29,16.21,16.24,738450.0,11.0101,11.0508,10.9965,11.0169,738450.0
2019-01-07 09:30:00,16.3,16.36,16.21,16.25,513223.0,11.0576,11.0983,10.9965,11.0237,513223.0
2019-01-07 09:40:00,16.24,16.32,16.22,16.27,246214.0,11.0169,11.0712,11.0033,11.0372,246214.0
2019-01-07 09:50:00,16.27,16.35,16.25,16.34,222890.0,11.0372,11.0915,11.0237,11.0847,222890.0
2019-01-07 10:00:00,16.34,16.43,16.31,16.41,189131.0,11.0847,11.1458,11.0644,11.1322,189131.0
2019-01-07 10:10:00,16.41,16.42,16.36,16.37,190586.0,11.1322,11.139,11.0983,11.1051,190586.0
2019-01-07 10:20:00,16.37,16.43,16.34,16.39,181375.0,11.1051,11.1458,11.0847,11.1186,181375.0
2019-01-07 10:30:00,16.39,16.45,16.37,16.38,197547.0,11.1186,11.1593,11.1051,11.1119,197547.0
2019-01-07 10:40:00,16.37,16.48,16.36,16.47,297088.0,11.1051,11.1797,11.0983,11.1729,297088.0
2019-01-07 10:50:00,16.47,16.57,16.47,16.54,394472.0,11.1729,11.2407,11.1729,11.2204,394472.0
2019-01-07 11:00:00,16.54,16.57,16.48,16.49,202644.0,11.2204,11.2407,11.1797,11.1865,202644.0
2019-01-07 11:10:00,16.49,16.52,16.48,16.5,163821.0,11.1865,11.2068,11.1797,11.1933,163821.0
2019-01-07 11:20:00,16.51,16.51,16.45,16.48,204256.0,11.2,11.2,11.1593,11.1797,204256.0
2019-01-07 11:30:00,16.48,16.55,16.45,16.54,280177.0,11.1797,11.2272,11.1593,11.2204,280177.0
2019-01-07 11:40:00,16.54,16.57,16.49,16.51,253304.0,11.2204,11.2407,11.1865,11.2,253304.0
2019-01-07 11:50:00,16.51,16.54,16.5,16.53,121409.0,11.2,11.2204,11.1933,11.2136,121409.0
2019-01-07 12:00:00,16.54,16.54,16.5,16.52,267877.0,11.2204,11.2204,11.1933,11.2068,267877.0
2019-01-07 12:10:00,16.52,16.56,16.51,16.56,273421.0,11.2068,11.234,11.2,11.234,273421.0
2019-01-07 12:20:00,16.56,16.57,16.54,16.54,163411.0,11.234,11.2407,11.2204,11.2204,163411.0
2019-01-07 12:30:00,16.55,16.61,16.55,16.61,204569.0,11.2272,11.2679,11.2272,11.2679,204569.0
2019-01-07 12:40:00,16.61,16.63,16.59,16.62,288611.0,11.2679,11.2815,11.2543,11.2747,288611.0
2019-01-07 12:50:00,16.62,16.62,16.56,16.58,171369.0,11.2747,11.2747,11.234,11.2475,171369.0
2019-01-07 13:00:00,16.58,16.61,16.55,16.57,195167.0,11.2475,11.2679,11.2272,11.2407,195167.0
2019-01-07 13:10:00,16.57,16.6,16.56,16.59,118517.0,11.2407,11.2611,11.234,11.2543,118517.0
2019-01-07 13:20:00,16.59,16.6,16.54,16.55,92184.0,11.2543,11.2611,11.2204,11.2272,92184.0
2019-01-07 13:30:00,16.55,16.58,16.54,16.57,121427.0,11.2272,11.2475,11.2204,11.2407,121427.0
2019-01-07 13:40:00,16.57,16.62,16.54,16.57,276342.0,11.2407,11.2747,11.2204,11.2407,276342.0
2019-01-07 13:50:00,16.56,16.57,16.52,16.54,219517.0,11.234,11.2407,11.2068,11.2204,219517.0
2019-01-07 14:00:00,16.54,16.56,16.53,16.56,370691.0,11.2204,11.234,11.2136,11.234,370691.0
2019-01-07 14:10:00,16.56,16.56,16.49,16.52,289788.0,11.234,11.234,11.1865,11.2068,289788.0
2019-01-07 14:20:00,16.52,16.57,16.51,16.55,232978.0,11.2068,11.2407,11.2,11.2272,232978.0
2019-01-07 14:30:00,16.55,16.57,16.53,16.53,289687.0,11.2272,11.2407,11.2136,11.2136,289687.0
2019-01-07 14:40:00,16.54,16.54,16.52,16.54,144195.0,11.2204,11.2204,11.2068,11.2204,144195.0
2019-01-07 14:50:00,16.53,16.54,16.49,16.52,202285.0,11.2136,11.2204,11.1865,11.2068,202285.0
2019-01-07 15:00:00,16.52,16.56,16.51,16.55,200997.0,11.2068,11.234,11.2,11.2272,200997.0
2019-01-07 15:10:00,16.55,16.56,16.52,16.55,335880.0,11.2272,11.234,11.2068,11.2272,335880.0
2019-01-07 15:20:00,16.55,16.59,16.55,16.56,336515.0,11.2272,11.2543,11.2272,11.234,336515.0
2019-01-07 15:30:00,16.57,16.57,16.52,16.54,416211.0,11.2407,11.2407,11.2068,11.2204,416211.0
2019-01-07 15:40:00,16.54,16.58,16.52,16.57,576405.0,11.2204,11.2475,11.2068,11.2407,576405.0
2019-01-07 15:50:00,16.57,16.61,16.55,16.58,1384372.0,11.2407,11.2679,11.2272,11.2475,1384372.0
2019-01-08 09:30:00,16.75,16.85,16.68,16.69,522466.0,11.3629,11.4307,11.3154,11.3222,522466.0
2019-01-08 09:40:00,16.7,16.76,16.66,16.7,568401.0,11.3289,11.3696,11.3018,11.3289,568401.0
2019-01-08 09:50:00,16.71,16.81,16.7,16.81,350797.0,11.3357,11.4036,11.3289,11.4036,350797.0
2019-01-08 10:00:00,16.81,16.92,16.8,16.89,459707.0,11.4036,11.4782,11.3968,11.4578,459707.0
2019-01-08 10:10:00,16.9,16.9,16.76,16.79,706336.0,11.4646,11.4646,11.3696,11.39,706336.0
2019-01-08 10:20:00,16.79,16.89,16.78,16.88,379475.0,11.39,11.4578,11.3832,11.451,379475.0
2019-01-08 10:30:00,16.88,16.91,16.81,16.89,648713.0,11.451,11.4714,11.4036,11.4578,648713.0
2019-01-08 10:40:00,16.89,16.9,16.85,16.87,207555.0,11.4578,11.4646,11.4307,11.4443,207555.0
2019-01-08 10:50:00,16.87,16.9,16.83,16.89,318799.0,11.4443,11.4646,11.4171,11.4578,318799.0
2019-01-08 11:00:00,16.89,16.96,16.88,16.93,424774.0,11.4578,11.5053,11.451,11.485,424774.0
2019-01-08 11:10:00,16.93,17.03,16.93,17.01,519728.0,11.485,11.5528,11.485,11.5392,519728.0
2019-01-08 11:20:00,17.01,17.03,16.98,16.99,356222.0,11.5392,11.5528,11.5189,11.5257,356222.0
2019-01-08 11:30:00,16.98,16.98,16.89,16.91,280191.0,11.5189,11.5189,11.4578,11.4714,280191.0
2019-01-08 11:40:00,16.91,16.96,16.9,16.96,322167.0,11.4714,11.5053,11.4646,11.5053,322167.0
2019-01-08 11:50:00,16.96,17.04,16.95,17.03,257477.0,11.5053,11.5596,11.4985,11.5528,257477.0
2019-01-08 12:00:00,17.03,17.06,17.0,17.02,193700.0,11.5528,11.5732,11.5325,11.546,193700.0
2019-01-08 12:10:00,17.02,17.03,16.99,17.01,173741.0,11.546,11.5528,11.5257,11.5392,173741.0
2019-01-08 12:20:00,17.01,17.04,16.96,16.98,227051.0,11.5392,11.5596,11.5053,11.5189,227051.0
2019-01-08 12:30:00,16.98,16.99,16.94,16.97,410949.0,11.5189,11.5257,11.4918,11.5121,410949.0
2019-01-08 12:40:00,16.97,17.0,16.89,16.9,224050.0,11.5121,11.5325,11.4578,11.4646,224050.0
2019-01-08 12:50:00,16.89,16.99,16.89,16.99,270658.0,11.4578,11.5257,11.4578,11.5257,270658.0
2019-01-08 13:00:00,16.99,16.99,16.94,16.96,274862.0,11.5257,11.5257,11.4918,11.5053,274862.0
2019-01-08 13:10:00,16.96,16.99,16.95,16.96,205692.0,11.5053,11.5257,11.4985,11.5053,205692.0
2019-01-08 13:20:00,16.96,16.98,16.94,16.96,145493.0,11.5053,11.5189,11.4918,11.5053,145493.0
2019-01-08 13:30:00,16.96,17.01,16.96,16.98,181363.0,11.5053,11.5392,11.5053,11.5189,181363.0
2019-01-08 13:40:00,16.97,17.02,16.95,17.02,238763.0,11.5121,11.546,11.4985,11.546,238763.0
2019-01-08 13:50:00,17.02,17.08,17.01,17.07,443921.0,11.546,11.5867,11.5392,11.5799,443921.0
2019-01-08 14:00:00,17.07,17.08,17.04,17.07,438320.0,11.5799,11.5867,11.5596,11.5799,438320.0
2019-01-08 14:10:00,17.07,17.1,17.05,17.09,241492.0,11.5799,11.6003,11.5664,11.5935,241492.0
2019-01-08 14:20:00,17.08,17.09,17.05,17.09,240485.0,11.5867,11.5935,11.5664,11.5935,240485.0
2019-01-08 14:30:00,17.08,17.11,17.07,17.1,296940.0,11.5867,11.6071,11.5799,11.6003,296940.0
2019-01-08 14:40:00,17.11,17.13,17.09,17.12,423025.0,11.6071,11.6206,11.5935,11.6139,423025.0
2019-01-08 14:50:00,17.12,17.12,17.06,17.09,503580.0,11.6139,11.6139,11.5732,11.5935,503580.0
2019-01-08 15:00:00,17.09,17.11,17.07,17.1,249433.0,11.5935,11.6071,11.5799,11.6003,249433.0
2019-01-08 15:10:00,17.09,17.12,17.08,17.12,241784.0,11.5935,11.6139,11.5867,11.6139,241784.0
2019-01-08 15:20:00,17.12,17.17,17.11,17.15,670150.0,11.6139,11.6478,11.6071,11.6342,670150.0
2019-01-08 15:30:00,17.16,17.17,17.13,17.16,542530.0,11.641,11.6478,11.6206,11.641,542530.0
2019-01-08 15:40:00,17.16,17.17,17.1,17.1,663472.0,11.641,11.6478,11.6003,11.6003,663472.0
2019-01-08 15:50:00,17.1,17.16,17.09,17.15,2077740.0,11.6003,11.641,11.5935,11.6342,2077740.0
2019-01-09 09:30:00,17.3,17.3,17.05,17.08,805553.0,11.736,11.736,11.5664,11.5867,805553.0
2019-01-09 09:40:00,17.08,17.18,17.05,17.17,525340.0,11.5867,11.6546,11.5664,11.6478,525340.0
2019-01-09 09:50:00,17.17,17.24,17.15,17.21,649931.0,11.6478,11.6953,11.6342,11.6749,649931.0
2019-01-09 10:00:00,17.23,17.25,17.19,17.22,444284.0,11.6885,11.702,11.6613,11.6817,444284.0
2019-01-09 10:10:00,17.23,17.26,17.2,17.25,639007.0,11.6885,11.7088,11.6681,11.702,639007.0
2019-01-09 10:20:00,17.25,17.28,17.24,17.26,237040.0,11.702,11.7224,11.6953,11.7088,237040.0
2019-01-09 10:30:00,17.25,17.26,17.15,17.21,434110.0,11.702,11.7088,11.6342,11.6749,434110.0
2019-01-09 10:40:00,17.21,17.24,17.17,17.22,321593.0,11.6749,11.6953,11.6478,11.6817,321593.0
2019-01-09 10:50:00,17.23,17.27,17.22,17.25,210538.0,11.6885,11.7156,11.6817,11.702,210538.0
2019-01-09 11:00:00,17.26,17.36,17.25,17.33,520047.0,11.7088,11.7767,11.702,11.7563,520047.0
2019-01-09 11:10:00,17.34,17.37,17.29,17.29,605645.0,11.7631,11.7835,11.7292,11.7292,605645.0
2019-01-09 11:20:00,17.29,17.34,17.27,17.34,794981.0,11.7292,11.7631,11.7156,11.7631,794981.0
2019-01-09 11:30:00,17.34,17.35,17.3,17.33,293725.0,11.7631,11.7699,11.736,11.7563,293725.0
2019-01-09 11:40:00,17.33,17.36,17.29,17.34,676984.0,11.7563,11.7767,11.7292,11.7631,676984.0
2019-01-09 11:50:00,17.34,17.35,17.3,17.3,269227.0,11.7631,11.7699,11.736,11.736,269227.0
2019-01-09 12:00:00,17.3,17.33,17.29,17.3,376722.0,11.736,11.7563,11.7292,11.736,376722.0
2019-01-09 12:10:00,17.3,17.31,17.27,17.28,245002.0,11.736,11.7428,11.7156,11.7224,245002.0
2019-01-09 12:20:00,17.28,17.32,17.26,17.29,217881.0,11.7224,11.7495,11.7088,11.7292,217881.0
2019-01-09 12:30:00,17.29,17.31,17.27,17.3,242097.0,11.7292,11.7428,11.7156,11.736,242097.0
2019-01-09 12:40:00,17.3,17.33,17.28,17.31,258944.0,11.736,11.7563,11.7224,11.7428,258944.0
2019-01-09 12:50:00,17.31,17.33,17.29,17.32,138459.0,11.7428,11.7563,11.7292,11.7495,138459.0
2019-01-09 13:00:00,17.32,17.33,17.3,17.32,217486.0,11.7495,11.7563,11.736,11.7495,217486.0
2019-01-09 13:10:00,17.32,17.37,17.32,17.36,340871.0,11.7495,11.7835,11.7495,11.7767,340871.0
2019-01-09 13:20:00,17.35,17.36,17.34,17.35,163585.0,11.7699,11.7767,11.7631,11.7699,163585.0
2019-01-09 13:30:00,17.35,17.35,17.29,17.32,290644.0,11.7699,11.7699,11.7292,11.7495,290644.0
2019-01-09 13:40:00,17.32,17.35,17.31,17.34,217434.0,11.7495,11.7699,11.7428,11.7631,217434.0
2019-01-09 13:50:00,17.34,17.34,17.3,17.31,338785.0,11.7631,11.7631,11.736,11.7428,338785.0
2019-01-09 14:00:00,17.31,17.37,17.31,17.37,336698.0,11.7428,11.7835,11.7428,11.7835,336698.0
2019-01-09 14:10:00,17.36,17.37,17.3,17.3,418109.0,11.7767,11.7835,11.736,11.736,418109.0
2019-01-09 14:20:00,17.3,17.33,17.29,17.32,310316.0,11.736,11.7563,11.7292,11.7495,310316.0
2019-01-09 14:30:00,17.32,17.34,17.29,17.3,750956.0,11.7495,11.7631,11.7292,11.736,750956.0
2019-01-09 14:40:00,17.3,17.35,17.3,17.34,561406.0,11.736,11.7699,11.736,11.7631,561406.0
2019-01-09 14:50:00,17.34,17.35,17.31,17.33,420495.0,11.7631,11.7699,11.7428,11.7563,420495.0
2019-01-09 15:00:00,17.32,17.37,17.32,17.35,374896.0,11.7495,11.7835,11.7495,11.7699,374896.0
2019-01-09 15:10:00,17.35,17.36,17.31,17.36,359524.0,11.7699,11.7767,11.7428,11.7767,359524.0
2019-01-09 15:20:00,17.35,17.37,17.32,17.32,462749.0,11.7699,11.7835,11.7495,11.7495,462749.0
2019-01-09 15:30:00,17.32,17.34,17.27,17.29,677464.0,11.7495,11.7631,11.7156,11.7292,677464.0
2019-01-09 15:40:00,17.29,17.29,17.21,17.21,911215.0,11.7292,11.7292,11.6749,11.6749,911215.0
2019-01-09 15:50:00,17.21,17.27,17.19,17.25,1774018.0,11.6749,11.7156,11.6613,11.702,1774018.0
2019-01-10 09:30:00,17.18,17.21,17.02,17.17,513847.0,11.6546,11.6749,11.546,11.6478,513847.0
2019-01-10 09:40:00,17.17,17.21,17.07,17.07,358151.0,11.6478,11.6749,11.5799,11.5799,358151.0
2019-01-10 09:50:00,17.08,17.15,17.07,17.12,646524.0,11.5867,11.6342,11.5799,11.6139,646524.0
2019-01-10 10:00:00,17.13,17.17,17.1,17.14,332405.0,11.6206,11.6478,11.6003,11.6274,332405.0
2019-01-10 10:10:00,17.14,17.17,17.08,17.13,552940.0,11.6274,11.6478,11.5867,11.6206,552940.0
2019-01-10 10:20:00,17.13,17.21,17.1,17.2,672913.0,11.6206,11.6749,11.6003,11.6681,672913.0
2019-01-10 10:30:00,17.21,17.22,17.17,17.19,372090.0,11.6749,11.6817,11.6478,11.6613,372090.0
2019-01-10 10:40:00,17.19,17.21,17.17,17.21,401431.0,11.6613,11.6749,11.6478,11.6749,401431.0
2019-01-10 10:50:00,17.21,17.28,17.19,17.24,299179.0,11.6749,11.7224,11.6613,11.6953,299179.0
2019-01-10 11:00:00,17.23,17.27,17.18,17.23,352708.0,11.6885,11.7156,11.6546,11.6885,352708.0
2019-01-10 11:10:00,17.23,17.28,17.22,17.24,222002.0,11.6885,11.7224,11.6817,11.6953,222002.0
2019-01-10 11:20:00,17.24,17.25,17.22,17.23,343001.0,11.6953,11.702,11.6817,11.6885,343001.0
2019-01-10 11:30:00,17.23,17.27,17.22,17.25,289221.0,11.6885,11.7156,11.6817,11.702,289221.0
2019-01-10 11:40:00,17.25,17.27,17.25,17.27,214323.0,11.702,11.7156,11.702,11.7156,214323.0
2019-01-10 11:50:00,17.26,17.27,17.24,17.26,359532.0,11.7088,11.7156,11.6953,11.7088,359532.0
2019-01-10 12:00:00,17.26,17.27,17.2,17.22,444058.0,11.7088,11.7156,11.6681,11.6817,444058.0
2019-01-10 12:10:00,17.22,17.27,17.21,17.24,338034.0,11.6817,11.7156,11.6749,11.6953,338034.0
2019-01-10 12:20:00,17.24,17.25,17.22,17.24,228289.0,11.6953,11.702,11.6817,11.6953,228289.0
2019-01-10 12:30:00,17.23,17.25,17.21,17.21,278395.0,11.6885,11.702,11.6749,11.6749,278395.0
2019-01-10 12:40:00,17.21,17.32,17.2,17.31,338272.0,11.6749,11.7495,11.6681,11.7428,338272.0
2019-01-10 12:50:00,17.3,17.31,17.24,17.24,138058.0,11.736,11.7428,11.6953,11.6953,138058.0
2019-01-10 13:00:00,17.25,17.25,17.17,17.19,177779.0,11.702,11.702,11.6478,11.6613,177779.0
2019-01-10 13:10:00,17.18,17.25,17.17,17.18,337663.0,11.6546,11.702,11.6478,11.6546,337663.0
2019-01-10 13:20:00,17.18,17.23,17.16,17.23,336030.0,11.6546,11.6885,11.641,11.6885,336030.0
2019-01-10 13:30:00,17.23,17.27,17.23,17.26,265991.0,11.6885,11.7156,11.6885,11.7088,265991.0
2019-01-10 13:40:00,17.26,17.26,17.22,17.26,271411.0,11.7088,11.7088,11.6817,11.7088,271411.0
2019-01-10 13:50:00,17.26,17.29,17.25,17.29,219585.0,11.7088,11.7292,11.702,11.7292,219585.0
2019-01-10 14:00:00,17.29,17.34,17.28,17.33,164822.0,11.7292,11.7631,11.7224,11.7563,164822.0
2019-01-10 14:10:00,17.34,17.34,17.29,17.33,214925.0,11.7631,11.7631,11.7292,11.7563,214925.0
2019-01-10 14:20:00,17.33,17.34,17.28,17.3,170521.0,11.7563,11.7631,11.7224,11.736,170521.0
2019-01-10 14:30:00,17.3,17.31,17.27,17.29,138781.0,11.736,11.7428,11.7156,11.7292,138781.0
2019-01-10 14:40:00,17.28,17.32,17.25,17.25,326697.0,11.7224,11.7495,11.702,11.702,326697.0
2019-01-10 14:50:00,17.26,17.29,17.25,17.29,281544.0,11.7088,11.7292,11.702,11.7292,281544.0
2019-01-10 15:00:00,17.29,17.33,17.27,17.3,305361.0,11.7292,11.7563,11.7156,11.736,305361.0
2019-01-10 15:10:00,17.3,17.31,17.26,17.27,311414.0,11.736,11.7428,11.7088,11.7156,311414.0
2019-01-10 15:20:00,17.27,17.29,17.26,17.28,226192.0,11.7156,11.7292,11.7088,11.7224,226192.0
2019-01-10 15:30:00,17.27,17.32,17.26,17.3,374397.0,11.7156,11.7495,11.7088,11.736,374397.0
2019-01-10 15:40:00,17.31,17.35,17.3,17.32,563374.0,11.7428,11.7699,11.736,11.7495,563374.0
2019-01-10 15:50:00,17.32,17.37,17.31,17.36,1143663.0,11.7495,11.7835,11.7428,11.7767,1143663.0
2019-01-11 09:30:00,17.21,17.25,16.95,17.07,1068186.0,11.6749,11.702,11.4985,11.5799,1068186.0
2019-01-11 09:40:00,17.07,17.18,17.06,17.18,296180.0,11.5799,11.6546,11.5732,11.6546,296180.0
2019-01-11 09:50:00,17.18,17.21,17.13,17.19,208048.0,11.6546,11.6749,11.6206,11.6613,208048.0
2019-01-11 10:00:00,17.19,17.27,17.17,17.27,145024.0,11.6613,11.7156,11.6478,11.7156,145024.0
2019-01-11 10:10:00,17.26,17.28,17.23,17.23,158222.0,11.7088,11.7224,11.6885,11.6885,158222.0
2019-01-11 10:20:00,17.23,17.26,17.16,17.2,254125.0,11.6885,11.7088,11.641,11.6681,254125.0
2019-01-11 10:30:00,17.2,17.29,17.18,17.25,597593.0,11.6681,11.7292,11.6546,11.702,597593.0
2019-01-11 10:40:00,17.25,17.26,17.18,17.19,196670.0,11.702,11.7088,11.6546,11.6613,196670.0
2019-01-11 10:50:00,17.19,17.24,17.15,17.23,205790.0,11.6613,11.6953,11.6342,11.6885,205790.0
2019-01-11 11:00:00,17.24,17.26,17.21,17.23,210313.0,11.6953,11.7088,11.6749,11.6885,210313.0
2019-01-11 11:10:00,17.23,17.26,17.19,17.25,341890.0,11.6885,11.7088,11.6613,11.702,341890.0
2019-01-11 11:20:00,17.25,17.32,17.22,17.29,341019.0,11.702,11.7495,11.6817,11.7292,341019.0
2019-01-11 11:30:00,17.29,17.34,17.27,17.28,270167.0,11.7292,11.7631,11.7156,11.7224,270167.0
2019-01-11 11:40:00,17.28,17.3,17.27,17.29,163352.0,11.7224,11.736,11.7156,11.7292,163352.0
2019-01-11 11:50:00,17.29,17.37,17.28,17.36,697756.0,11.7292,11.7835,11.7224,11.7767,697756.0
2019-01-11 12:00:00,17.35,17.36,17.29,17.3,182906.0,11.7699,11.7767,11.7292,11.736,182906.0
2019-01-11 12:10:00,17.3,17.32,17.29,17.3,268542.0,11.736,11.7495,11.7292,11.736,268542.0
2019-01-11 12:20:00,17.3,17.32,17.29,17.32,197272.0,11.736,11.7495,11.7292,11.7495,197272.0
2019-01-11 12:30:00,17.31,17.36,17.31,17.35,152146.0,11.7428,11.7767,11.7428,11.7699,152146.0
2019-01-11 12:40:00,17.35,17.4,17.34,17.37,279040.0,11.7699,11.8038,11.7631,11.7835,279040.0
2019-01-11 12:50:00,17.37,17.4,17.36,17.38,325327.0,11.7835,11.8038,11.7767,11.7902,325327.0
2019-01-11 13:00:00,17.38,17.39,17.33,17.34,179330.0,11.7902,11.797,11.7563,11.7631,179330.0
2019-01-11 13:10:00,17.34,17.35,17.29,17.31,181102.0,11.7631,11.7699,11.7292,11.7428,181102.0
2019-01-11 13:20:00,17.3,17.32,17.29,17.32,215883.0,11.736,11.7495,11.7292,11.7495,215883.0
2019-01-11 13:30:00,17.32,17.33,17.3,17.32,140282.0,11.7495,11.7563,11.736,11.7495,140282.0
2019-01-11 13:40:00,17.32,17.34,17.31,17.32,165289.0,11.7495,11.7631,11.7428,11.7495,165289.0
2019-01-11 13:50:00,17.32,17.33,17.3,17.32,441545.0,11.7495,11.7563,11.736,11.7495,441545.0
2019-01-11 14:00:00,17.32,17.33,17.28,17.3,360590.0,11.7495,11.7563,11.7224,11.736,360590.0
2019-01-11 14:10:00,17.31,17.33,17.27,17.28,1163931.0,11.7428,11.7563,11.7156,11.7224,1163931.0
2019-01-11 14:20:00,17.28,17.29,17.22,17.25,867613.0,11.7224,11.7292,11.6817,11.702,867613.0
2019-01-11 14:30:00,17.26,17.31,17.24,17.3,731243.0,11.7088,11.7428,11.6953,11.736,731243.0
2019-01-11 14:40:00,17.3,17.3,17.28,17.3,194391.0,11.736,11.736,11.7224,11.736,194391.0
2019-01-11 14:50:00,17.3,17.32,17.26,17.26,254680.0,11.736,11.7495,11.7088,11.7088,254680.0
2019-01-11 15:00:00,17.26,17.31,17.26,17.3,277792.0,11.7088,11.7428,11.7088,11.736,277792.0
2019-01-11 15:10:00,17.29,17.31,17.24,17.29,438948.0,11.7292,11.7428,11.6953,11.7292,438948.0
2019-01-11 15:20:00,17.29,17.31,17.25,17.25,720886.0,11.7292,11.7428,11.702,11.702,720886.0
2019-01-11 15:30:00,17.26,17.28,17.23,17.25,625090.0,11.7088,11.7224,11.6885,11.702,625090.0
2019-01-11 15:40:00,17.26,17.28,17.23,17.25,1319037.0,11.7088,11.7224,11.6885,11.702,1319037.0
2019-01-11 15:50:00,17.25,17.26,17.06,17.09,4946112.0,11.702,11.7088,11.5732,11.5935,4946112.0
2019-01-14 09:30:00,16.91,17.14,16.91,17.1,854146.0,11.4714,11.6274,11.4714,11.6003,854146.0
2019-01-14 09:40:00,17.1,17.14,17.09,17.14,349138.0,11.6003,11.6274,11.5935,11.6274,349138.0
2019-01-14 09:50:00,17.13,17.18,17.11,17.12,290040.0,11.6206,11.6546,11.6071,11.6139,290040.0
2019-01-14 10:00:00,17.12,17.13,17.05,17.07,615927.0,11.6139,11.6206,11.5664,11.5799,615927.0
2019-01-14 10:10:00,17.06,17.09,17.02,17.08,587135.0,11.5732,11.5935,11.546,11.5867,587135.0
2019-01-14 10:20:00,17.08,17.12,17.07,17.1,463982.0,11.5867,11.6139,11.5799,11.6003,463982.0
2019-01-14 10:30:00,17.09,17.15,17.08,17.14,308235.0,11.5935,11.6342,11.5867,11.6274,308235.0
2019-01-14 10:40:00,17.14,17.14,17.06,17.07,392146.0,11.6274,11.6274,11.5732,11.5799,392146.0
2019-01-14 10:50:00,17.07,17.09,17.02,17.07,468271.0,11.5799,11.5935,11.546,11.5799,468271.0
2019-01-14 11:00:00,17.07,17.09,17.04,17.05,549368.0,11.5799,11.5935,11.5596,11.5664,549368.0
2019-01-14 11:10:00,17.05,17.07,16.99,17.0,284873.0,11.5664,11.5799,11.5257,11.5325,284873.0
2019-01-14 11:20:00,16.99,17.06,16.98,17.04,191642.0,11.5257,11.5732,11.5189,11.5596,191642.0
2019-01-14 11:30:00,17.05,17.09,17.03,17.07,222828.0,11.5664,11.5935,11.5528,11.5799,222828.0
2019-01-14 11:40:00,17.07,17.12,17.07,17.09,254160.0,11.5799,11.6139,11.5799,11.5935,254160.0
2019-01-14 11:50:00,17.08,17.09,17.05,17.08,178684.0,11.5867,11.5935,11.5664,11.5867,178684.0
2019-01-14 12:00:00,17.07,17.11,17.07,17.11,173352.0,11.5799,11.6071,11.5799,11.6071,173352.0
2019-01-14 12:10:00,17.11,17.16,17.1,17.14,167117.0,11.6071,11.641,11.6003,11.6274,167117.0
2019-01-14 12:20:00,17.14,17.17,17.13,17.17,156305.0,11.6274,11.6478,11.6206,11.6478,156305.0
2019-01-14 12:30:00,17.17,17.21,17.15,17.15,229876.0,11.6478,11.6749,11.6342,11.6342,229876.0
2019-01-14 12:40:00,17.15,17.22,17.14,17.19,687011.0,11.6342,11.6817,11.6274,11.6613,687011.0
2019-01-14 12:50:00,17.2,17.23,17.18,17.2,661827.0,11.6681,11.6885,11.6546,11.6681,661827.0
2019-01-14 13:00:00,17.2,17.22,17.19,17.21,194707.0,11.6681,11.6817,11.6613,11.6749,194707.0
2019-01-14 13:10:00,17.21,17.24,17.19,17.21,300484.0,11.6749,11.6953,11.6613,11.6749,300484.0
2019-01-14 13:20:00,17.21,17.27,17.2,17.24,275167.0,11.6749,11.7156,11.6681,11.6953,275167.0
2019-01-14 13:30:00,17.24,17.31,17.23,17.25,298723.0,11.6953,11.7428,11.6885,11.702,298723.0
2019-01-14 13:40:00,17.25,17.27,17.23,17.25,168519.0,11.702,11.7156,11.6885,11.702,168519.0
2019-01-14 13:50:00,17.25,17.26,17.19,17.23,525410.0,11.702,11.7088,11.6613,11.6885,525410.0
2019-01-14 14:00:00,17.23,17.28,17.22,17.26,251548.0,11.6885,11.7224,11.6817,11.7088,251548.0
2019-01-14 14:10:00,17.26,17.27,17.21,17.23,324245.0,11.7088,11.7156,11.6749,11.6885,324245.0
2019-01-14 14:20:00,17.23,17.24,17.19,17.21,207667.0,11.6885,11.6953,11.6613,11.6749,207667.0
2019-01-14 14:30:00,17.22,17.24,17.2,17.24,183950.0,11.6817,11.6953,11.6681,11.6953,183950.0
2019-01-14 14:40:00,17.23,17.24,17.2,17.22,238995.0,11.6885,11.6953,11.6681,11.6817,238995.0
2019-01-14 14:50:00,17.22,17.26,17.22,17.25,175102.0,11.6817,11.7088,11.6817,11.702,175102.0
2019-01-14 15:00:00,17.26,17.26,17.23,17.23,132819.0,11.7088,11.7088,11.6885,11.6885,132819.0
2019-01-14 15:10:00,17.23,17.24,17.19,17.23,208136.0,11.6885,11.6953,11.6613,11.6885,208136.0
2019-01-14 15:20:00,17.23,17.24,17.21,17.22,218773.0,11.6885,11.6953,11.6749,11.6817,218773.0
2019-01-14 15:30:00,17.21,17.25,17.2,17.23,360401.0,11.6749,11.702,11.6681,11.6885,360401.0
2019-01-14 15:40:00,17.23,17.25,17.22,17.25,550283.0,11.6885,11.702,11.6817,11.702,550283.0
2019-01-14 15:50:00,17.25,17.25,17.21,17.23,1516290.0,11.702,11.702,11.6749,11.6885,1516290.0
2019-01-15 09:30:00,17.22,17.32,17.19,17.31,515663.0,11.6817,11.7495,11.6613,11.7428,515663.0
2019-01-15 09:40:00,17.3,17.36,17.29,17.3,734928.0,11.736,11.7767,11.7292,11.736,734928.0
2019-01-15 09:50:00,17.31,17.36,17.3,17.36,346455.0,11.7428,11.7767,11.736,11.7767,346455.0
2019-01-15 10:00:00,17.36,17.41,17.31,17.39,675287.0,11.7767,11.8106,11.7428,11.797,675287.0
2019-01-15 10:10:00,17.39,17.4,17.28,17.29,703029.0,11.797,11.8038,11.7224,11.7292,703029.0
2019-01-15 10:20:00,17.3,17.35,17.29,17.32,807943.0,11.736,11.7699,11.7292,11.7495,807943.0
2019-01-15 10:30:00,17.32,17.34,17.29,17.3,467056.0,11.7495,11.7631,11.7292,11.736,467056.0
2019-01-15 10:40:00,17.31,17.37,17.31,17.35,474633.0,11.7428,11.7835,11.7428,11.7699,474633.0
2019-01-15 10:50:00,17.35,17.37,17.33,17.35,328462.0,11.7699,11.7835,11.7563,11.7699,328462.0
2019-01-15 11:00:00,17.35,17.36,17.31,17.33,440745.0,11.7699,11.7767,11.7428,11.7563,440745.0
2019-01-15 11:10:00,17.33,17.34,17.31,17.33,273975.0,11.7563,11.7631,11.7428,11.7563,273975.0
2019-01-15 11:20:00,17.33,17.37,17.31,17.33,397743.0,11.7563,11.7835,11.7428,11.7563,397743.0
2019-01-15 11:30:00,17.34,17.36,17.32,17.34,398173.0,11.7631,11.7767,11.7495,11.7631,398173.0
2019-01-15 11:40:00,17.34,17.39,17.33,17.34,251232.0,11.7631,11.797,11.7563,11.7631,251232.0
2019-01-15 11:50:00,17.33,17.39,17.32,17.36,282900.0,11.7563,11.797,11.7495,11.7767,282900.0
2019-01-15 12:00:00,17.36,17.41,17.34,17.38,322716.0,11.7767,11.8106,11.7631,11.7902,322716.0
2019-01-15 12:10:00,17.38,17.41,17.36,17.37,333979.0,11.7902,11.8106,11.7767,11.7835,333979.0
2019-01-15 12:20:00,17.37,17.38,17.33,17.34,164344.0,11.7835,11.7902,11.7563,11.7631,164344.0
2019-01-15 12:30:00,17.34,17.34,17.32,17.34,134160.0,11.7631,11.7631,11.7495,11.7631,134160.0
2019-01-15 12:40:00,17.34,17.35,17.32,17.34,136090.0,11.7631,11.7699,11.7495,11.7631,136090.0
2019-01-15 12:50:00,17.34,17.35,17.32,17.34,155284.0,11.7631,11.7699,11.7495,11.7631,155284.0
2019-01-15 13:00:00,17.34,17.35,17.31,17.32,182594.0,11.7631,11.7699,11.7428,11.7495,182594.0
2019-01-15 13:10:00,17.32,17.33,17.3,17.32,509029.0,11.7495,11.7563,11.736,11.7495,509029.0
2019-01-15 13:20:00,17.32,17.36,17.32,17.34,255065.0,11.7495,11.7767,11.7495,11.7631,255065.0
2019-01-15 13:30:00,17.34,17.34,17.32,17.34,117725.0,11.7631,11.7631,11.7495,11.7631,117725.0
2019-01-15 13:40:00,17.33,17.34,17.27,17.28,217275.0,11.7563,11.7631,11.7156,11.7224,217275.0
2019-01-15 13:50:00,17.28,17.31,17.27,17.3,172036.0,11.7224,11.7428,11.7156,11.736,172036.0
2019-01-15 14:00:00,17.3,17.32,17.27,17.3,261782.0,11.736,11.7495,11.7156,11.736,261782.0
2019-01-15 14:10:00,17.3,17.3,17.25,17.27,170541.0,11.736,11.736,11.702,11.7156,170541.0
2019-01-15 14:20:00,17.26,17.29,17.23,17.25,615157.0,11.7088,11.7292,11.6885,11.702,615157.0
2019-01-15 14:30:00,17.25,17.25,17.17,17.2,351852.0,11.702,11.702,11.6478,11.6681,351852.0
2019-01-15 14:40:00,17.2,17.28,17.2,17.23,200257.0,11.6681,11.7224,11.6681,11.6885,200257.0
2019-01-15 14:50:00,17.23,17.3,17.23,17.28,595841.0,11.6885,11.736,11.6885,11.7224,595841.0
2019-01-15 15:00:00,17.27,17.31,17.27,17.3,165528.0,11.7156,11.7428,11.7156,11.736,165528.0
2019-01-15 15:10:00,17.3,17.31,17.27,17.3,276821.0,11.736,11.7428,11.7156,11.736,276821.0
2019-01-15 15:20:00,17.3,17.3,17.26,17.28,225093.0,11.736,11.736,11.7088,11.7224,225093.0
2019-01-15 15:30:00,17.28,17.31,17.27,17.29,353960.0,11.7224,11.7428,11.7156,11.7292,353960.0
2019-01-15 15:40:00,17.29,17.34,17.28,17.31,465801.0,11.7292,11.7631,11.7224,11.7428,465801.0
2019-01-15 15:50:00,17.31,17.32,17.28,17.3,983097.0,11.7428,11.7495,11.7224,11.736,983097.0
2019-01-16 09:30:00,17.34,17.43,17.29,17.37,427227.0,11.7631,11.8242,11.7292,11.7835,427227.0
2019-01-16 09:40:00,17.38,17.43,17.36,17.39,846833.0,11.7902,11.8242,11.7767,11.797,846833.0
2019-01-16 09:50:00,17.4,17.42,17.37,17.38,629873.0,11.8038,11.8174,11.7835,11.7902,629873.0
2019-01-16 10:00:00,17.39,17.43,17.38,17.42,433264.0,11.797,11.8242,11.7902,11.8174,433264.0
2019-01-16 10:10:00,17.41,17.49,17.4,17.45,654674.0,11.8106,11.8649,11.8038,11.8377,654674.0
2019-01-16 10:20:00,17.45,17.49,17.45,17.45,357712.0,11.8377,11.8649,11.8377,11.8377,357712.0
2019-01-16 10:30:00,17.45,17.47,17.41,17.42,364373.0,11.8377,11.8513,11.8106,11.8174,364373.0
2019-01-16 10:40:00,17.41,17.42,17.38,17.41,781582.0,11.8106,11.8174,11.7902,11.8106,781582.0
2019-01-16 10:50:00,17.4,17.46,17.39,17.45,511769.0,11.8038,11.8445,11.797,11.8377,511769.0
2019-01-16 11:00:00,17.45,17.46,17.4,17.43,217477.0,11.8377,11.8445,11.8038,11.8242,217477.0
2019-01-16 11:10:00,17.43,17.44,17.41,17.44,183508.0,11.8242,11.8309,11.8106,11.8309,183508.0
2019-01-16 11:20:00,17.44,17.47,17.41,17.43,356260.0,11.8309,11.8513,11.8106,11.8242,356260.0
2019-01-16 11:30:00,17.43,17.43,17.4,17.41,233260.0,11.8242,11.8242,11.8038,11.8106,233260.0
2019-01-16 11:40:00,17.41,17.46,17.4,17.4,223770.0,11.8106,11.8445,11.8038,11.8038,223770.0
2019-01-16 11:50:00,17.4,17.45,17.4,17.44,146025.0,11.8038,11.8377,11.8038,11.8309,146025.0
2019-01-16 12:00:00,17.44,17.45,17.41,17.43,162550.0,11.8309,11.8377,11.8106,11.8242,162550.0
2019-01-16 12:10:00,17.43,17.44,17.4,17.43,181805.0,11.8242,11.8309,11.8038,11.8242,181805.0
2019-01-16 12:20:00,17.43,17.44,17.39,17.41,254493.0,11.8242,11.8309,11.797,11.8106,254493.0
2019-01-16 12:30:00,17.41,17.43,17.4,17.41,150973.0,11.8106,11.8242,11.8038,11.8106,150973.0
2019-01-16 12:40:00,17.41,17.45,17.4,17.42,212307.0,11.8106,11.8377,11.8038,11.8174,212307.0
2019-01-16 12:50:00,17.42,17.44,17.42,17.44,87943.0,11.8174,11.8309,11.8174,11.8309,87943.0
2019-01-16 13:00:00,17.44,17.47,17.43,17.45,274616.0,11.8309,11.8513,11.8242,11.8377,274616.0
2019-01-16 13:10:00,17.46,17.47,17.44,17.45,198276.0,11.8445,11.8513,11.8309,11.8377,198276.0
2019-01-16 13:20:00,17.45,17.48,17.44,17.48,311435.0,11.8377,11.8581,11.8309,11.8581,311435.0
2019-01-16 13:30:00,17.48,17.49,17.43,17.43,396420.0,11.8581,11.8649,11.8242,11.8242,396420.0
2019-01-16 13:40:00,17.43,17.47,17.43,17.46,335940.0,11.8242,11.8513,11.8242,11.8445,335940.0
2019-01-16 13:50:00,17.46,17.48,17.45,17.47,251321.0,11.8445,11.8581,11.8377,11.8513,251321.0
2019-01-16 14:00:00,17.47,17.5,17.46,17.5,337593.0,11.8513,11.8716,11.8445,11.8716,337593.0
2019-01-16 14:10:00,17.5,17.5,17.44,17.5,487425.0,11.8716,11.8716,11.8309,11.8716,487425.0
2019-01-16 14:20:00,17.5,17.56,17.49,17.56,388858.0,11.8716,11.9123,11.8649,11.9123,388858.0
2019-01-16 14:30:00,17.55,17.61,17.55,17.6,374332.0,11.9056,11.9463,11.9056,11.9395,374332.0
2019-01-16 14:40:00,17.6,17.61,17.54,17.56,290913.0,11.9395,11.9463,11.8988,11.9123,290913.0
2019-01-16 14:50:00,17.56,17.58,17.52,17.58,360870.0,11.9123,11.9259,11.8852,11.9259,360870.0
2019-01-16 15:00:00,17.58,17.6,17.51,17.52,645938.0,11.9259,11.9395,11.8784,11.8852,645938.0
2019-01-16 15:10:00,17.52,17.54,17.49,17.5,449137.0,11.8852,11.8988,11.8649,11.8716,449137.0
2019-01-16 15:20:00,17.51,17.53,17.49,17.53,293197.0,11.8784,11.892,11.8649,11.892,293197.0
2019-01-16 15:30:00,17.53,17.53,17.46,17.48,630770.0,11.892,11.892,11.8445,11.8581,630770.0
2019-01-16 15:40:00,17.48,17.49,17.43,17.46,918410.0,11.8581,11.8649,11.8242,11.8445,918410.0
2019-01-16 15:50:00,17.46,17.51,17.45,17.46,1502065.0,11.8445,11.8784,11.8377,11.8445,1502065.0
2019-01-17 09:30:00,17.11,17.35,16.93,17.23,1393394.0,11.6071,11.7699,11.485,11.6885,1393394.0
2019-01-17 09:40:00,17.24,17.35,17.15,17.34,551737.0,11.6953,11.7699,11.6342,11.7631,551737.0
2019-01-17 09:50:00,17.35,17.39,17.22,17.27,748075.0,11.7699,11.797,11.6817,11.7156,748075.0
2019-01-17 10:00:00,17.27,17.33,17.17,17.27,568193.0,11.7156,11.7563,11.6478,11.7156,568193.0
2019-01-17 10:10:00,17.27,17.32,17.25,17.32,475717.0,11.7156,11.7495,11.702,11.7495,475717.0
2019-01-17 10:20:00,17.32,17.45,17.32,17.45,510543.0,11.7495,11.8377,11.7495,11.8377,510543.0
2019-01-17 10:30:00,17.45,17.51,17.33,17.34,842913.0,11.8377,11.8784,11.7563,11.7631,842913.0
2019-01-17 10:40:00,17.34,17.44,17.33,17.4,294998.0,11.7631,11.8309,11.7563,11.8038,294998.0
2019-01-17 10:50:00,17.39,17.44,17.36,17.43,185727.0,11.797,11.8309,11.7767,11.8242,185727.0
2019-01-17 11:00:00,17.43,17.46,17.39,17.43,204177.0,11.8242,11.8445,11.797,11.8242,204177.0
2019-01-17 11:10:00,17.43,17.48,17.39,17.45,159018.0,11.8242,11.8581,11.797,11.8377,159018.0
2019-01-17 11:20:00,17.45,17.47,17.35,17.41,312186.0,11.8377,11.8513,11.7699,11.8106,312186.0
2019-01-17 11:30:00,17.41,17.43,17.38,17.39,495575.0,11.8106,11.8242,11.7902,11.797,495575.0
2019-01-17 11:40:00,17.39,17.4,17.33,17.38,232634.0,11.797,11.8038,11.7563,11.7902,232634.0
2019-01-17 11:50:00,17.37,17.38,17.26,17.36,410656.0,11.7835,11.7902,11.7088,11.7767,410656.0
2019-01-17 12:00:00,17.36,17.38,17.26,17.29,314722.0,11.7767,11.7902,11.7088,11.7292,314722.0
2019-01-17 12:10:00,17.3,17.39,17.3,17.34,275348.0,11.736,11.797,11.736,11.7631,275348.0
2019-01-17 12:20:00,17.33,17.39,17.32,17.39,223852.0,11.7563,11.797,11.7495,11.797,223852.0
2019-01-17 12:30:00,17.39,17.41,17.36,17.39,177261.0,11.797,11.8106,11.7767,11.797,177261.0
2019-01-17 12:40:00,17.39,17.39,17.27,17.3,388140.0,11.797,11.797,11.7156,11.736,388140.0
2019-01-17 12:50:00,17.3,17.33,17.25,17.26,221664.0,11.736,11.7563,11.702,11.7088,221664.0
2019-01-17 13:00:00,17.26,17.33,17.2,17.3,571573.0,11.7088,11.7563,11.6681,11.736,571573.0
2019-01-17 13:10:00,17.3,17.32,17.27,17.28,181263.0,11.736,11.7495,11.7156,11.7224,181263.0
2019-01-17 13:20:00,17.29,17.37,17.28,17.34,207424.0,11.7292,11.7835,11.7224,11.7631,207424.0
2019-01-17 13:30:00,17.35,17.35,17.27,17.29,177587.0,11.7699,11.7699,11.7156,11.7292,177587.0
2019-01-17 13:40:00,17.29,17.32,17.28,17.28,217073.0,11.7292,11.7495,11.7224,11.7224,217073.0
2019-01-17 13:50:00,17.28,17.56,17.25,17.56,1501864.0,11.7224,11.9123,11.702,11.9123,1501864.0
2019-01-17 14:00:00,17.56,17.99,17.54,17.6,3602928.0,11.9123,12.204,11.8988,11.9395,3602928.0
2019-01-17 14:10:00,17.6,17.82,17.6,17.74,1002755.0,11.9395,12.0887,11.9395,12.0345,1002755.0
2019-01-17 14:20:00,17.73,17.76,17.69,17.73,472113.0,12.0277,12.048,12.0005,12.0277,472113.0
2019-01-17 14:30:00,17.73,17.78,17.67,17.74,443538.0,12.0277,12.0616,11.987,12.0345,443538.0
2019-01-17 14:40:00,17.74,17.81,17.71,17.78,412605.0,12.0345,12.0819,12.0141,12.0616,412605.0
2019-01-17 14:50:00,17.78,17.79,17.62,17.66,347161.0,12.0616,12.0684,11.953,11.9802,347161.0
2019-01-17 15:00:00,17.67,17.67,17.61,17.62,351889.0,11.987,11.987,11.9463,11.953,351889.0
2019-01-17 15:10:00,17.62,17.67,17.6,17.67,253372.0,11.953,11.987,11.9395,11.987,253372.0
2019-01-17 15:20:00,17.67,17.73,17.65,17.73,428257.0,11.987,12.0277,11.9734,12.0277,428257.0
2019-01-17 15:30:00,17.73,17.75,17.69,17.69,360982.0,12.0277,12.0412,12.0005,12.0005,360982.0
2019-01-17 15:40:00,17.69,17.71,17.63,17.64,744417.0,12.0005,12.0141,11.9598,11.9666,744417.0
2019-01-17 15:50:00,17.64,17.72,17.64,17.72,1283962.0,11.9666,12.0209,11.9666,12.0209,1283962.0
2019-01-18 09:30:00,17.88,17.93,17.76,17.79,1645918.0,12.1294,12.1633,12.048,12.0684,1645918.0
2019-01-18 09:40:00,17.79,17.83,17.7,17.71,462116.0,12.0684,12.0955,12.0073,12.0141,462116.0
2019-01-18 09:50:00,17.71,17.76,17.68,17.75,301607.0,12.0141,12.048,11.9938,12.0412,301607.0
2019-01-18 10:00:00,17.74,17.78,17.73,17.73,418165.0,12.0345,12.0616,12.0277,12.0277,418165.0
2019-01-18 10:10:00,17.73,17.9,17.73,17.88,305350.0,12.0277,12.143,12.0277,12.1294,305350.0
2019-01-18 10:20:00,17.87,17.89,17.82,17.84,321942.0,12.1226,12.1362,12.0887,12.1023,321942.0
2019-01-18 10:30:00,17.84,17.88,17.82,17.85,383255.0,12.1023,12.1294,12.0887,12.1091,383255.0
2019-01-18 10:40:00,17.85,17.96,17.84,17.94,428087.0,12.1091,12.1837,12.1023,12.1701,428087.0
2019-01-18 10:50:00,17.94,17.96,17.91,17.93,262275.0,12.1701,12.1837,12.1498,12.1633,262275.0
2019-01-18 11:00:00,17.92,17.98,17.91,17.92,426241.0,12.1566,12.1973,12.1498,12.1566,426241.0
2019-01-18 11:10:00,17.91,17.96,17.9,17.93,304608.0,12.1498,12.1837,12.143,12.1633,304608.0
2019-01-18 11:20:00,17.93,17.96,17.89,17.95,283222.0,12.1633,12.1837,12.1362,12.1769,283222.0
2019-01-18 11:30:00,17.95,17.97,17.92,17.95,278966.0,12.1769,12.1905,12.1566,12.1769,278966.0
2019-01-18 11:40:00,17.95,17.98,17.94,17.98,284487.0,12.1769,12.1973,12.1701,12.1973,284487.0
2019-01-18 11:50:00,17.98,18.01,17.97,18.01,325043.0,12.1973,12.2176,12.1905,12.2176,325043.0
2019-01-18 12:00:00,18.01,18.03,17.95,17.98,301553.0,12.2176,12.2312,12.1769,12.1973,301553.0
2019-01-18 12:10:00,17.98,18.0,17.95,17.98,273783.0,12.1973,12.2108,12.1769,12.1973,273783.0
2019-01-18 12:20:00,17.98,18.04,17.98,18.0,245555.0,12.1973,12.238,12.1973,12.2108,245555.0
2019-01-18 12:30:00,18.0,18.0,17.96,17.98,209518.0,12.2108,12.2108,12.1837,12.1973,209518.0
2019-01-18 12:40:00,17.98,18.0,17.91,17.93,278296.0,12.1973,12.2108,12.1498,12.1633,278296.0
2019-01-18 12:50:00,17.93,17.95,17.88,17.94,256690.0,12.1633,12.1769,12.1294,12.1701,256690.0
2019-01-18 13:00:00,17.94,17.96,17.91,17.94,405758.0,12.1701,12.1837,12.1498,12.1701,405758.0
2019-01-18 13:10:00,17.94,17.94,17.91,17.93,170178.0,12.1701,12.1701,12.1498,12.1633,170178.0
2019-01-18 13:20:00,17.93,17.95,17.92,17.93,191833.0,12.1633,12.1769,12.1566,12.1633,191833.0
2019-01-18 13:30:00,17.94,17.95,17.91,17.93,163166.0,12.1701,12.1769,12.1498,12.1633,163166.0
2019-01-18 13:40:00,17.93,17.98,17.92,17.96,146655.0,12.1633,12.1973,12.1566,12.1837,146655.0
2019-01-18 13:50:00,17.97,17.99,17.95,17.98,223590.0,12.1905,12.204,12.1769,12.1973,223590.0
2019-01-18 14:00:00,17.97,18.01,17.97,17.99,254287.0,12.1905,12.2176,12.1905,12.204,254287.0
2019-01-18 14:10:00,17.99,17.99,17.94,17.95,241848.0,12.204,12.204,12.1701,12.1769,241848.0
2019-01-18 14:20:00,17.95,18.0,17.95,17.96,263566.0,12.1769,12.2108,12.1769,12.1837,263566.0
2019-01-18 14:30:00,17.96,17.97,17.94,17.95,271667.0,12.1837,12.1905,12.1701,12.1769,271667.0
2019-01-18 14:40:00,17.95,17.95,17.93,17.93,210036.0,12.1769,12.1769,12.1633,12.1633,210036.0
2019-01-18 14:50:00,17.93,17.96,17.93,17.95,231562.0,12.1633,12.1837,12.1633,12.1769,231562.0
2019-01-18 15:00:00,17.94,17.99,17.94,17.96,305490.0,12.1701,12.204,12.1701,12.1837,305490.0
2019-01-18 15:10:00,17.96,17.98,17.94,17.96,336656.0,12.1837,12.1973,12.1701,12.1837,336656.0
2019-01-18 15:20:00,17.96,17.98,17.95,17.96,351372.0,12.1837,12.1973,12.1769,12.1837,351372.0
2019-01-18 15:30:00,17.96,17.98,17.91,17.94,568366.0,12.1837,12.1973,12.1498,12.1701,568366.0
2019-01-18 15:40:00,17.93,17.97,17.93,17.95,522056.0,12.1633,12.1905,12.1633,12.1769,522056.0
2019-01-18 15:50:00,17.96,18.01,17.94,18.0,1896267.0,12.1837,12.2176,12.1701,12.2108,1896267.0
2019-01-22 09:30:00,17.89,17.92,17.78,17.85,795378.0,12.1362,12.1566,12.0616,12.1091,795378.0
2019-01-22 09:40:00,17.85,17.9,17.81,17.85,809581.0,12.1091,12.143,12.0819,12.1091,809581.0
2019-01-22 09:50:00,17.85,17.86,17.81,17.85,525151.0,12.1091,12.1159,12.0819,12.1091,525151.0
2019-01-22 10:00:00,17.85,17.87,17.79,17.82,538316.0,12.1091,12.1226,12.0684,12.0887,538316.0
2019-01-22 10:10:00,17.81,17.84,17.74,17.75,271060.0,12.0819,12.1023,12.0345,12.0412,271060.0
2019-01-22 10:20:00,17.75,17.85,17.74,17.81,323279.0,12.0412,12.1091,12.0345,12.0819,323279.0
2019-01-22 10:30:00,17.81,17.83,17.79,17.82,285076.0,12.0819,12.0955,12.0684,12.0887,285076.0
2019-01-22 10:40:00,17.81,17.82,17.76,17.77,352118.0,12.0819,12.0887,12.048,12.0548,352118.0
2019-01-22 10:50:00,17.76,17.8,17.76,17.78,325514.0,12.048,12.0752,12.048,12.0616,325514.0
2019-01-22 11:00:00,17.78,17.81,17.76,17.79,196061.0,12.0616,12.0819,12.048,12.0684,196061.0
2019-01-22 11:10:00,17.79,17.81,17.78,17.8,373596.0,12.0684,12.0819,12.0616,12.0752,373596.0
2019-01-22 11:20:00,17.8,17.83,17.78,17.8,582784.0,12.0752,12.0955,12.0616,12.0752,582784.0
2019-01-22 11:30:00,17.8,17.82,17.78,17.8,301383.0,12.0752,12.0887,12.0616,12.0752,301383.0
2019-01-22 11:40:00,17.8,17.8,17.75,17.78,209307.0,12.0752,12.0752,12.0412,12.0616,209307.0
2019-01-22 11:50:00,17.78,17.81,17.76,17.79,256296.0,12.0616,12.0819,12.048,12.0684,256296.0
2019-01-22 12:00:00,17.79,17.81,17.76,17.8,936658.0,12.0684,12.0819,12.048,12.0752,936658.0
2019-01-22 12:10:00,17.8,17.81,17.78,17.79,362934.0,12.0752,12.0819,12.0616,12.0684,362934.0
2019-01-22 12:20:00,17.8,17.81,17.75,17.76,596870.0,12.0752,12.0819,12.0412,12.048,596870.0
2019-01-22 12:30:00,17.76,17.79,17.74,17.76,502373.0,12.048,12.0684,12.0345,12.048,502373.0
2019-01-22 12:40:00,17.76,17.8,17.72,17.8,392988.0,12.048,12.0752,12.0209,12.0752,392988.0
2019-01-22 12:50:00,17.8,17.8,17.74,17.75,609587.0,12.0752,12.0752,12.0345,12.0412,609587.0
2019-01-22 13:00:00,17.75,17.76,17.71,17.73,163914.0,12.0412,12.048,12.0141,12.0277,163914.0
2019-01-22 13:10:00,17.73,17.74,17.71,17.72,202178.0,12.0277,12.0345,12.0141,12.0209,202178.0
2019-01-22 13:20:00,17.72,17.76,17.71,17.75,261237.0,12.0209,12.048,12.0141,12.0412,261237.0
2019-01-22 13:30:00,17.74,17.76,17.72,17.74,238494.0,12.0345,12.048,12.0209,12.0345,238494.0
2019-01-22 13:40:00,17.74,17.76,17.72,17.74,233380.0,12.0345,12.048,12.0209,12.0345,233380.0
2019-01-22 13:50:00,17.74,17.76,17.73,17.74,386748.0,12.0345,12.048,12.0277,12.0345,386748.0
2019-01-22 14:00:00,17.73,17.76,17.7,17.71,304348.0,12.0277,12.048,12.0073,12.0141,304348.0
2019-01-22 14:10:00,17.71,17.76,17.7,17.73,362750.0,12.0141,12.048,12.0073,12.0277,362750.0
2019-01-22 14:20:00,17.74,17.75,17.72,17.73,322413.0,12.0345,12.0412,12.0209,12.0277,322413.0
2019-01-22 14:30:00,17.72,17.73,17.7,17.7,582468.0,12.0209,12.0277,12.0073,12.0073,582468.0
2019-01-22 14:40:00,17.71,17.73,17.67,17.67,356804.0,12.0141,12.0277,11.987,11.987,356804.0
2019-01-22 14:50:00,17.67,17.7,17.64,17.66,540495.0,11.987,12.0073,11.9666,11.9802,540495.0
2019-01-22 15:00:00,17.66,17.67,17.58,17.61,552622.0,11.9802,11.987,11.9259,11.9463,552622.0
2019-01-22 15:10:00,17.61,17.68,17.6,17.67,388478.0,11.9463,11.9938,11.9395,11.987,388478.0
2019-01-22 15:20:00,17.67,17.69,17.64,17.65,756924.0,11.987,12.0005,11.9666,11.9734,756924.0
2019-01-22 15:30:00,17.65,17.67,17.59,17.65,647271.0,11.9734,11.987,11.9327,11.9734,647271.0
2019-01-22 15:40:00,17.64,17.68,17.58,17.59,1182466.0,11.9666,11.9938,11.9259,11.9327,1182466.0
2019-01-22 15:50:00,17.59,17.64,17.56,17.63,2597319.0,11.9327,11.9666,11.9123,11.9598,2597319.0
2019-01-23 09:30:00,17.72,17.76,17.67,17.75,538692.0,12.0209,12.048,11.987,12.0412,538692.0
2019-01-23 09:40:00,17.74,17.75,17.67,17.68,395515.0,12.0345,12.0412,11.987,11.9938,395515.0
2019-01-23 09:50:00,17.68,17.68,17.44,17.48,1366477.0,11.9938,11.9938,11.8309,11.8581,1366477.0
2019-01-23 10:00:00,17.48,17.52,17.4,17.51,787798.0,11.8581,11.8852,11.8038,11.8784,787798.0
2019-01-23 10:10:00,17.51,17.6,17.48,17.48,1299716.0,11.8784,11.9395,11.8581,11.8581,1299716.0
2019-01-23 10:20:00,17.48,17.54,17.42,17.42,421020.0,11.8581,11.8988,11.8174,11.8174,421020.0
2019-01-23 10:30:00,17.43,17.43,17.37,17.38,590435.0,11.8242,11.8242,11.7835,11.7902,590435.0
2019-01-23 10:40:00,17.37,17.42,17.33,17.4,571845.0,11.7835,11.8174,11.7563,11.8038,571845.0
2019-01-23 10:50:00,17.4,17.41,17.33,17.34,307732.0,11.8038,11.8106,11.7563,11.7631,307732.0
2019-01-23 11:00:00,17.33,17.36,17.31,17.32,521145.0,11.7563,11.7767,11.7428,11.7495,521145.0
2019-01-23 11:10:00,17.32,17.34,17.26,17.28,541620.0,11.7495,11.7631,11.7088,11.7224,541620.0
2019-01-23 11:20:00,17.28,17.28,17.18,17.21,596847.0,11.7224,11.7224,11.6546,11.6749,596847.0
2019-01-23 11:30:00,17.21,17.22,17.17,17.19,378329.0,11.6749,11.6817,11.6478,11.6613,378329.0
2019-01-23 11:40:00,17.2,17.21,17.14,17.14,539117.0,11.6681,11.6749,11.6274,11.6274,539117.0
2019-01-23 11:50:00,17.14,17.2,17.14,17.15,300399.0,11.6274,11.6681,11.6274,11.6342,300399.0
2019-01-23 12:00:00,17.15,17.16,17.07,17.07,510610.0,11.6342,11.641,11.5799,11.5799,510610.0
2019-01-23 12:10:00,17.07,17.11,17.05,17.1,359024.0,11.5799,11.6071,11.5664,11.6003,359024.0
2019-01-23 12:20:00,17.1,17.15,17.09,17.15,529551.0,11.6003,11.6342,11.5935,11.6342,529551.0
2019-01-23 12:30:00,17.14,17.17,17.13,17.17,192750.0,11.6274,11.6478,11.6206,11.6478,192750.0
2019-01-23 12:40:00,17.16,17.17,17.12,17.16,288151.0,11.641,11.6478,11.6139,11.641,288151.0
2019-01-23 12:50:00,17.16,17.2,17.14,17.2,308033.0,11.641,11.6681,11.6274,11.6681,308033.0
2019-01-23 13:00:00,17.2,17.23,17.15,17.23,408992.0,11.6681,11.6885,11.6342,11.6885,408992.0
2019-01-23 13:10:00,17.23,17.24,17.18,17.23,349154.0,11.6885,11.6953,11.6546,11.6885,349154.0
2019-01-23 13:20:00,17.23,17.24,17.2,17.21,146851.0,11.6885,11.6953,11.6681,11.6749,146851.0
2019-01-23 13:30:00,17.21,17.24,17.21,17.22,224196.0,11.6749,11.6953,11.6749,11.6817,224196.0
2019-01-23 13:40:00,17.21,17.23,17.19,17.2,147260.0,11.6749,11.6885,11.6613,11.6681,147260.0
2019-01-23 13:50:00,17.2,17.22,17.18,17.19,190228.0,11.6681,11.6817,11.6546,11.6613,190228.0
2019-01-23 14:00:00,17.19,17.21,17.18,17.2,276532.0,11.6613,11.6749,11.6546,11.6681,276532.0
2019-01-23 14:10:00,17.2,17.23,17.19,17.21,363717.0,11.6681,11.6885,11.6613,11.6749,363717.0
2019-01-23 14:20:00,17.21,17.27,17.2,17.25,344956.0,11.6749,11.7156,11.6681,11.702,344956.0
2019-01-23 14:30:00,17.25,17.31,17.22,17.25,315003.0,11.702,11.7428,11.6817,11.702,315003.0
2019-01-23 14:40:00,17.25,17.26,17.21,17.21,216666.0,11.702,11.7088,11.6749,11.6749,216666.0
2019-01-23 14:50:00,17.21,17.25,17.2,17.22,321732.0,11.6749,11.702,11.6681,11.6817,321732.0
2019-01-23 15:00:00,17.21,17.25,17.21,17.21,274465.0,11.6749,11.702,11.6749,11.6749,274465.0
2019-01-23 15:10:00,17.21,17.26,17.2,17.26,326269.0,11.6749,11.7088,11.6681,11.7088,326269.0
2019-01-23 15:20:00,17.26,17.27,17.24,17.26,335849.0,11.7088,11.7156,11.6953,11.7088,335849.0
2019-01-23 15:30:00,17.26,17.26,17.19,17.22,541498.0,11.7088,11.7088,11.6613,11.6817,541498.0
2019-01-23 15:40:00,17.22,17.27,17.22,17.26,872380.0,11.6817,11.7156,11.6817,11.7088,872380.0
2019-01-23 15:50:00,17.26,17.27,17.23,17.24,1605781.0,11.7088,11.7156,11.6885,11.6953,1605781.0
2019-01-24 09:30:00,17.21,17.31,17.2,17.24,514444.0,11.6749,11.7428,11.6681,11.6953,514444.0
2019-01-24 09:40:00,17.24,17.29,17.19,17.21,340842.0,11.6953,11.7292,11.6613,11.6749,340842.0
2019-01-24 09:50:00,17.21,17.3,17.2,17.28,371445.0,11.6749,11.736,11.6681,11.7224,371445.0
2019-01-24 10:00:00,17.27,17.33,17.24,17.33,299515.0,11.7156,11.7563,11.6953,11.7563,299515.0
2019-01-24 10:10:00,17.33,17.36,17.32,17.34,251543.0,11.7563,11.7767,11.7495,11.7631,251543.0
2019-01-24 10:20:00,17.34,17.43,17.33,17.4,332148.0,11.7631,11.8242,11.7563,11.8038,332148.0
2019-01-24 10:30:00,17.41,17.41,17.31,17.34,379026.0,11.8106,11.8106,11.7428,11.7631,379026.0
2019-01-24 10:40:00,17.34,17.37,17.33,17.35,170278.0,11.7631,11.7835,11.7563,11.7699,170278.0
2019-01-24 10:50:00,17.35,17.4,17.32,17.4,338589.0,11.7699,11.8038,11.7495,11.8038,338589.0
2019-01-24 11:00:00,17.39,17.46,17.37,17.41,308160.0,11.797,11.8445,11.7835,11.8106,308160.0
2019-01-24 11:10:00,17.41,17.47,17.38,17.45,360648.0,11.8106,11.8513,11.7902,11.8377,360648.0
2019-01-24 11:20:00,17.45,17.49,17.42,17.48,178279.0,11.8377,11.8649,11.8174,11.8581,178279.0
2019-01-24 11:30:00,17.48,17.53,17.44,17.51,386386.0,11.8581,11.892,11.8309,11.8784,386386.0
2019-01-24 11:40:00,17.51,17.55,17.47,17.54,566150.0,11.8784,11.9056,11.8513,11.8988,566150.0
2019-01-24 11:50:00,17.55,17.55,17.49,17.52,261135.0,11.9056,11.9056,11.8649,11.8852,261135.0
2019-01-24 12:00:00,17.52,17.52,17.48,17.48,373639.0,11.8852,11.8852,11.8581,11.8581,373639.0
2019-01-24 12:10:00,17.48,17.49,17.46,17.47,321346.0,11.8581,11.8649,11.8445,11.8513,321346.0
2019-01-24 12:20:00,17.47,17.48,17.45,17.47,253388.0,11.8513,11.8581,11.8377,11.8513,253388.0
2019-01-24 12:30:00,17.47,17.48,17.44,17.47,275294.0,11.8513,11.8581,11.8309,11.8513,275294.0
2019-01-24 12:40:00,17.47,17.49,17.45,17.45,193366.0,11.8513,11.8649,11.8377,11.8377,193366.0
2019-01-24 12:50:00,17.45,17.47,17.42,17.45,419748.0,11.8377,11.8513,11.8174,11.8377,419748.0
2019-01-24 13:00:00,17.45,17.47,17.44,17.46,249343.0,11.8377,11.8513,11.8309,11.8445,249343.0
2019-01-24 13:10:00,17.46,17.47,17.41,17.43,254160.0,11.8445,11.8513,11.8106,11.8242,254160.0
2019-01-24 13:20:00,17.43,17.43,17.4,17.42,188164.0,11.8242,11.8242,11.8038,11.8174,188164.0
2019-01-24 13:30:00,17.42,17.47,17.41,17.45,197842.0,11.8174,11.8513,11.8106,11.8377,197842.0
2019-01-24 13:40:00,17.46,17.47,17.45,17.46,113147.0,11.8445,11.8513,11.8377,11.8445,113147.0
2019-01-24 13:50:00,17.46,17.48,17.44,17.44,322434.0,11.8445,11.8581,11.8309,11.8309,322434.0
2019-01-24 14:00:00,17.44,17.47,17.43,17.44,325035.0,11.8309,11.8513,11.8242,11.8309,325035.0
2019-01-24 14:10:00,17.45,17.46,17.4,17.4,366819.0,11.8377,11.8445,11.8038,11.8038,366819.0
2019-01-24 14:20:00,17.41,17.43,17.37,17.39,546789.0,11.8106,11.8242,11.7835,11.797,546789.0
2019-01-24 14:30:00,17.39,17.43,17.37,17.43,256061.0,11.797,11.8242,11.7835,11.8242,256061.0
2019-01-24 14:40:00,17.42,17.43,17.41,17.43,170764.0,11.8174,11.8242,11.8106,11.8242,170764.0
2019-01-24 14:50:00,17.43,17.48,17.42,17.46,286662.0,11.8242,11.8581,11.8174,11.8445,286662.0
2019-01-24 15:00:00,17.45,17.47,17.44,17.45,304552.0,11.8377,11.8513,11.8309,11.8377,304552.0
2019-01-24 15:10:00,17.46,17.47,17.45,17.45,246398.0,11.8445,11.8513,11.8377,11.8377,246398.0
2019-01-24 15:20:00,17.45,17.46,17.43,17.44,230192.0,11.8377,11.8445,11.8242,11.8309,230192.0
2019-01-24 15:30:00,17.44,17.47,17.43,17.43,615007.0,11.8309,11.8513,11.8242,11.8242,615007.0
2019-01-24 15:40:00,17.43,17.46,17.43,17.46,493169.0,11.8242,11.8445,11.8242,11.8445,493169.0
2019-01-24 15:50:00,17.46,17.48,17.45,17.47,999963.0,11.8445,11.8581,11.8377,11.8513,999963.0
2019-01-25 09:30:00,17.56,17.66,17.56,17.63,365200.0,11.9123,11.9802,11.9123,11.9598,365200.0
2019-01-25 09:40:00,17.63,17.68,17.62,17.67,191448.0,11.9598,11.9938,11.953,11.987,191448.0
2019-01-25 09:50:00,17.67,17.71,17.59,17.66,398158.0,11.987,12.0141,11.9327,11.9802,398158.0
2019-01-25 10:00:00,17.66,17.68,17.63,17.66,254641.0,11.9802,11.9938,11.9598,11.9802,254641.0
2019-01-25 10:10:00,17.66,17.71,17.65,17.7,158856.0,11.9802,12.0141,11.9734,12.0073,158856.0
2019-01-25 10:20:00,17.7,17.7,17.65,17.69,226165.0,12.0073,12.0073,11.9734,12.0005,226165.0
2019-01-25 10:30:00,17.69,17.71,17.63,17.71,698080.0,12.0005,12.0141,11.9598,12.0141,698080.0
2019-01-25 10:40:00,17.71,17.8,17.7,17.76,747991.0,12.0141,12.0752,12.0073,12.048,747991.0
2019-01-25 10:50:00,17.77,17.82,17.75,17.81,941498.0,12.0548,12.0887,12.0412,12.0819,941498.0
2019-01-25 11:00:00,17.8,17.82,17.78,17.82,470780.0,12.0752,12.0887,12.0616,12.0887,470780.0
2019-01-25 11:10:00,17.82,17.85,17.79,17.8,348650.0,12.0887,12.1091,12.0684,12.0752,348650.0
2019-01-25 11:20:00,17.81,17.84,17.79,17.83,253412.0,12.0819,12.1023,12.0684,12.0955,253412.0
2019-01-25 11:30:00,17.82,17.86,17.8,17.85,311596.0,12.0887,12.1159,12.0752,12.1091,311596.0
2019-01-25 11:40:00,17.85,17.88,17.84,17.87,208252.0,12.1091,12.1294,12.1023,12.1226,208252.0
2019-01-25 11:50:00,17.87,17.89,17.84,17.86,242687.0,12.1226,12.1362,12.1023,12.1159,242687.0
2019-01-25 12:00:00,17.86,17.9,17.83,17.88,321470.0,12.1159,12.143,12.0955,12.1294,321470.0
2019-01-25 12:10:00,17.88,17.89,17.84,17.87,252173.0,12.1294,12.1362,12.1023,12.1226,252173.0
2019-01-25 12:20:00,17.86,17.87,17.84,17.87,164290.0,12.1159,12.1226,12.1023,12.1226,164290.0
2019-01-25 12:30:00,17.87,17.87,17.82,17.86,222447.0,12.1226,12.1226,12.0887,12.1159,222447.0
2019-01-25 12:40:00,17.86,17.86,17.77,17.8,311998.0,12.1159,12.1159,12.0548,12.0752,311998.0
2019-01-25 12:50:00,17.8,17.82,17.77,17.82,110824.0,12.0752,12.0887,12.0548,12.0887,110824.0
2019-01-25 13:00:00,17.81,17.84,17.81,17.84,126741.0,12.0819,12.1023,12.0819,12.1023,126741.0
2019-01-25 13:10:00,17.83,17.84,17.81,17.84,112433.0,12.0955,12.1023,12.0819,12.1023,112433.0
2019-01-25 13:20:00,17.84,17.85,17.82,17.82,128120.0,12.1023,12.1091,12.0887,12.0887,128120.0
2019-01-25 13:30:00,17.82,17.83,17.8,17.82,195859.0,12.0887,12.0955,12.0752,12.0887,195859.0
2019-01-25 13:40:00,17.82,17.87,17.81,17.84,173660.0,12.0887,12.1226,12.0819,12.1023,173660.0
2019-01-25 13:50:00,17.85,17.86,17.84,17.85,146353.0,12.1091,12.1159,12.1023,12.1091,146353.0
2019-01-25 14:00:00,17.85,17.86,17.8,17.8,238886.0,12.1091,12.1159,12.0752,12.0752,238886.0
2019-01-25 14:10:00,17.8,17.81,17.77,17.79,244363.0,12.0752,12.0819,12.0548,12.0684,244363.0
2019-01-25 14:20:00,17.8,17.8,17.75,17.77,490679.0,12.0752,12.0752,12.0412,12.0548,490679.0
2019-01-25 14:30:00,17.77,17.78,17.74,17.77,483381.0,12.0548,12.0616,12.0345,12.0548,483381.0
2019-01-25 14:40:00,17.77,17.8,17.76,17.79,441071.0,12.0548,12.0752,12.048,12.0684,441071.0
2019-01-25 14:50:00,17.79,17.8,17.75,17.79,218770.0,12.0684,12.0752,12.0412,12.0684,218770.0
2019-01-25 15:00:00,17.8,17.8,17.76,17.77,121961.0,12.0752,12.0752,12.048,12.0548,121961.0
2019-01-25 15:10:00,17.77,17.79,17.76,17.79,120793.0,12.0548,12.0684,12.048,12.0684,120793.0
2019-01-25 15:20:00,17.79,17.79,17.76,17.77,194027.0,12.0684,12.0684,12.048,12.0548,194027.0
2019-01-25 15:30:00,17.77,17.77,17.73,17.76,305115.0,12.0548,12.0548,12.0277,12.048,305115.0
2019-01-25 15:40:00,17.76,17.79,17.75,17.78,323287.0,12.048,12.0684,12.0412,12.0616,323287.0
2019-01-25 15:50:00,17.77,17.78,17.73,17.74,759694.0,12.0548,12.0616,12.0277,12.0345,759694.0
2019-01-28 09:30:00,17.6,17.7,17.56,17.66,418929.0,11.9395,12.0073,11.9123,11.9802,418929.0
2019-01-28 09:40:00,17.66,17.66,17.56,17.59,427698.0,11.9802,11.9802,11.9123,11.9327,427698.0
2019-01-28 09:50:00,17.58,17.62,17.56,17.57,208927.0,11.9259,11.953,11.9123,11.9191,208927.0
2019-01-28 10:00:00,17.56,17.65,17.54,17.64,250319.0,11.9123,11.9734,11.8988,11.9666,250319.0
2019-01-28 10:10:00,17.65,17.68,17.62,17.66,282644.0,11.9734,11.9938,11.953,11.9802,282644.0
2019-01-28 10:20:00,17.66,17.76,17.65,17.75,412868.0,11.9802,12.048,11.9734,12.0412,412868.0
2019-01-28 10:30:00,17.75,17.81,17.73,17.79,336235.0,12.0412,12.0819,12.0277,12.0684,336235.0
2019-01-28 10:40:00,17.79,17.85,17.75,17.76,320620.0,12.0684,12.1091,12.0412,12.048,320620.0
2019-01-28 10:50:00,17.76,17.8,17.74,17.75,152274.0,12.048,12.0752,12.0345,12.0412,152274.0
2019-01-28 11:00:00,17.74,17.8,17.73,17.79,234624.0,12.0345,12.0752,12.0277,12.0684,234624.0
2019-01-28 11:10:00,17.79,17.79,17.76,17.78,252041.0,12.0684,12.0684,12.048,12.0616,252041.0
2019-01-28 11:20:00,17.78,17.8,17.75,17.76,138040.0,12.0616,12.0752,12.0412,12.048,138040.0
2019-01-28 11:30:00,17.76,17.77,17.7,17.73,194734.0,12.048,12.0548,12.0073,12.0277,194734.0
2019-01-28 11:40:00,17.72,17.73,17.69,17.71,372179.0,12.0209,12.0277,12.0005,12.0141,372179.0
2019-01-28 11:50:00,17.71,17.76,17.68,17.69,207798.0,12.0141,12.048,11.9938,12.0005,207798.0
2019-01-28 12:00:00,17.68,17.7,17.65,17.68,204149.0,11.9938,12.0073,11.9734,11.9938,204149.0
2019-01-28 12:10:00,17.68,17.72,17.67,17.71,131149.0,11.9938,12.0209,11.987,12.0141,131149.0
2019-01-28 12:20:00,17.71,17.78,17.7,17.75,150447.0,12.0141,12.0616,12.0073,12.0412,150447.0
2019-01-28 12:30:00,17.75,17.76,17.72,17.74,131039.0,12.0412,12.048,12.0209,12.0345,131039.0
2019-01-28 12:40:00,17.73,17.75,17.71,17.71,142722.0,12.0277,12.0412,12.0141,12.0141,142722.0
2019-01-28 12:50:00,17.72,17.73,17.69,17.7,155748.0,12.0209,12.0277,12.0005,12.0073,155748.0
2019-01-28 13:00:00,17.69,17.73,17.69,17.71,170440.0,12.0005,12.0277,12.0005,12.0141,170440.0
2019-01-28 13:10:00,17.71,17.73,17.7,17.72,80512.0,12.0141,12.0277,12.0073,12.0209,80512.0
2019-01-28 13:20:00,17.71,17.74,17.7,17.71,168560.0,12.0141,12.0345,12.0073,12.0141,168560.0
2019-01-28 13:30:00,17.71,17.73,17.7,17.72,163701.0,12.0141,12.0277,12.0073,12.0209,163701.0
2019-01-28 13:40:00,17.72,17.74,17.71,17.73,183859.0,12.0209,12.0345,12.0141,12.0277,183859.0
2019-01-28 13:50:00,17.73,17.77,17.72,17.76,118302.0,12.0277,12.0548,12.0209,12.048,118302.0
2019-01-28 14:00:00,17.77,17.8,17.76,17.79,281904.0,12.0548,12.0752,12.048,12.0684,281904.0
2019-01-28 14:10:00,17.79,17.82,17.77,17.81,210663.0,12.0684,12.0887,12.0548,12.0819,210663.0
2019-01-28 14:20:00,17.81,17.81,17.77,17.8,150094.0,12.0819,12.0819,12.0548,12.0752,150094.0
2019-01-28 14:30:00,17.8,17.83,17.79,17.82,229568.0,12.0752,12.0955,12.0684,12.0887,229568.0
2019-01-28 14:40:00,17.83,17.83,17.81,17.82,140653.0,12.0955,12.0955,12.0819,12.0887,140653.0
2019-01-28 14:50:00,17.82,17.85,17.8,17.82,197895.0,12.0887,12.1091,12.0752,12.0887,197895.0
2019-01-28 15:00:00,17.82,17.83,17.79,17.82,247308.0,12.0887,12.0955,12.0684,12.0887,247308.0
2019-01-28 15:10:00,17.82,17.88,17.81,17.87,316724.0,12.0887,12.1294,12.0819,12.1226,316724.0
2019-01-28 15:20:00,17.87,17.92,17.86,17.89,841593.0,12.1226,12.1566,12.1159,12.1362,841593.0
2019-01-28 15:30:00,17.89,17.91,17.86,17.89,678468.0,12.1362,12.1498,12.1159,12.1362,678468.0
2019-01-28 15:40:00,17.89,17.92,17.83,17.84,848793.0,12.1362,12.1566,12.0955,12.1023,848793.0
2019-01-28 15:50:00,17.84,17.89,17.82,17.89,941943.0,12.1023,12.1362,12.0887,12.1362,941943.0
2019-01-29 09:30:00,17.97,17.97,17.9,17.94,602106.0,12.1905,12.1905,12.143,12.1701,602106.0
2019-01-29 09:40:00,17.93,17.97,17.91,17.93,486394.0,12.1633,12.1905,12.1498,12.1633,486394.0
2019-01-29 09:50:00,17.93,17.95,17.85,17.86,412906.0,12.1633,12.1769,12.1091,12.1159,412906.0
2019-01-29 10:00:00,17.86,17.93,17.85,17.92,325458.0,12.1159,12.1633,12.1091,12.1566,325458.0
2019-01-29 10:10:00,17.92,17.94,17.89,17.92,436535.0,12.1566,12.1701,12.1362,12.1566,436535.0
2019-01-29 10:20:00,17.91,17.93,17.84,17.88,788689.0,12.1498,12.1633,12.1023,12.1294,788689.0
2019-01-29 10:30:00,17.88,17.91,17.84,17.88,367959.0,12.1294,12.1498,12.1023,12.1294,367959.0
2019-01-29 10:40:00,17.89,17.92,17.85,17.87,196424.0,12.1362,12.1566,12.1091,12.1226,196424.0
2019-01-29 10:50:00,17.86,17.88,17.8,17.82,320913.0,12.1159,12.1294,12.0752,12.0887,320913.0
2019-01-29 11:00:00,17.82,17.87,17.81,17.86,502748.0,12.0887,12.1226,12.0819,12.1159,502748.0
2019-01-29 11:10:00,17.86,17.9,17.84,17.9,622123.0,12.1159,12.143,12.1023,12.143,622123.0
2019-01-29 11:20:00,17.9,17.93,17.87,17.93,425729.0,12.143,12.1633,12.1226,12.1633,425729.0
2019-01-29 11:30:00,17.93,17.97,17.92,17.96,318039.0,12.1633,12.1905,12.1566,12.1837,318039.0
2019-01-29 11:40:00,17.96,18.01,17.94,18.0,679695.0,12.1837,12.2176,12.1701,12.2108,679695.0
2019-01-29 11:50:00,17.99,18.01,17.97,17.98,272417.0,12.204,12.2176,12.1905,12.1973,272417.0
2019-01-29 12:00:00,17.99,18.0,17.96,18.0,104724.0,12.204,12.2108,12.1837,12.2108,104724.0
2019-01-29 12:10:00,18.0,18.05,17.98,18.04,292983.0,12.2108,12.2448,12.1973,12.238,292983.0
2019-01-29 12:20:00,18.03,18.04,18.01,18.03,105448.0,12.2312,12.238,12.2176,12.2312,105448.0
2019-01-29 12:30:00,18.03,18.03,17.99,18.03,148720.0,12.2312,12.2312,12.204,12.2312,148720.0
2019-01-29 12:40:00,18.03,18.03,17.99,18.01,370970.0,12.2312,12.2312,12.204,12.2176,370970.0
2019-01-29 12:50:00,18.01,18.03,18.01,18.03,149467.0,12.2176,12.2312,12.2176,12.2312,149467.0
2019-01-29 13:00:00,18.03,18.03,18.0,18.02,93156.0,12.2312,12.2312,12.2108,12.2244,93156.0
2019-01-29 13:10:00,18.02,18.04,18.0,18.01,229830.0,12.2244,12.238,12.2108,12.2176,229830.0
2019-01-29 13:20:00,18.02,18.04,18.01,18.04,105772.0,12.2244,12.238,12.2176,12.238,105772.0
2019-01-29 13:30:00,18.04,18.06,18.02,18.03,221028.0,12.238,12.2515,12.2244,12.2312,221028.0
2019-01-29 13:40:00,18.03,18.07,18.02,18.05,159003.0,12.2312,12.2583,12.2244,12.2448,159003.0
2019-01-29 13:50:00,18.05,18.06,18.04,18.05,180161.0,12.2448,12.2515,12.238,12.2448,180161.0
2019-01-29 14:00:00,18.06,18.07,18.04,18.05,193712.0,12.2515,12.2583,12.238,12.2448,193712.0
2019-01-29 14:10:00,18.05,18.05,18.03,18.04,193342.0,12.2448,12.2448,12.2312,12.238,193342.0
2019-01-29 14:20:00,18.04,18.05,18.02,18.05,305747.0,12.238,12.2448,12.2244,12.2448,305747.0
2019-01-29 14:30:00,18.04,18.06,18.03,18.05,189890.0,12.238,12.2515,12.2312,12.2448,189890.0
2019-01-29 14:40:00,18.05,18.08,18.03,18.06,659334.0,12.2448,12.2651,12.2312,12.2515,659334.0
2019-01-29 14:50:00,18.07,18.09,18.06,18.09,225981.0,12.2583,12.2719,12.2515,12.2719,225981.0
2019-01-29 15:00:00,18.09,18.09,18.06,18.06,739188.0,12.2719,12.2719,12.2515,12.2515,739188.0
2019-01-29 15:10:00,18.07,18.11,18.06,18.1,374079.0,12.2583,12.2855,12.2515,12.2787,374079.0
2019-01-29 15:20:00,18.11,18.11,18.06,18.07,395179.0,12.2855,12.2855,12.2515,12.2583,395179.0
2019-01-29 15:30:00,18.07,18.09,18.05,18.05,387268.0,12.2583,12.2719,12.2448,12.2448,387268.0
2019-01-29 15:40:00,18.06,18.09,18.04,18.07,681333.0,12.2515,12.2719,12.238,12.2583,681333.0
2019-01-29 15:50:00,18.07,18.1,18.05,18.05,1064946.0,12.2583,12.2787,12.2448,12.2448,1064946.0
2019-01-30 09:30:00,17.95,18.02,17.95,17.99,312901.0,12.3115,12.3596,12.3115,12.339,312901.0
2019-01-30 09:40:00,17.99,18.02,17.98,18.01,236445.0,12.339,12.3596,12.3321,12.3527,236445.0
2019-01-30 09:50:00,18.0,18.01,17.95,17.97,168896.0,12.3458,12.3527,12.3115,12.3253,168896.0
2019-01-30 10:00:00,17.96,18.0,17.94,17.99,231843.0,12.3184,12.3458,12.3047,12.339,231843.0
2019-01-30 10:10:00,17.99,18.05,17.97,17.98,445194.0,12.339,12.3801,12.3253,12.3321,445194.0
2019-01-30 10:20:00,17.99,18.0,17.94,17.96,129745.0,12.339,12.3458,12.3047,12.3184,129745.0
2019-01-30 10:30:00,17.96,18.03,17.95,17.97,412431.0,12.3184,12.3664,12.3115,12.3253,412431.0
2019-01-30 10:40:00,17.97,18.01,17.95,18.0,621759.0,12.3253,12.3527,12.3115,12.3458,621759.0
2019-01-30 10:50:00,17.99,18.01,17.95,18.0,392999.0,12.339,12.3527,12.3115,12.3458,392999.0
2019-01-30 11:00:00,18.0,18.09,18.0,18.09,430412.0,12.3458,12.4076,12.3458,12.4076,430412.0
2019-01-30 11:10:00,18.09,18.11,18.06,18.07,335556.0,12.4076,12.4213,12.387,12.3938,335556.0
2019-01-30 11:20:00,18.07,18.09,18.06,18.07,185566.0,12.3938,12.4076,12.387,12.3938,185566.0
2019-01-30 11:30:00,18.07,18.1,18.06,18.09,281119.0,12.3938,12.4144,12.387,12.4076,281119.0
2019-01-30 11:40:00,18.09,18.15,18.08,18.14,815629.0,12.4076,12.4487,12.4007,12.4419,815629.0
2019-01-30 11:50:00,18.15,18.16,18.12,18.13,198849.0,12.4487,12.4556,12.4281,12.435,198849.0
2019-01-30 12:00:00,18.13,18.15,18.11,18.15,226214.0,12.435,12.4487,12.4213,12.4487,226214.0
2019-01-30 12:10:00,18.15,18.16,18.13,18.15,177029.0,12.4487,12.4556,12.435,12.4487,177029.0
2019-01-30 12:20:00,18.14,18.18,18.12,18.13,234296.0,12.4419,12.4693,12.4281,12.435,234296.0
2019-01-30 12:30:00,18.13,18.15,18.12,18.15,199190.0,12.435,12.4487,12.4281,12.4487,199190.0
2019-01-30 12:40:00,18.14,18.16,18.12,18.15,185157.0,12.4419,12.4556,12.4281,12.4487,185157.0
2019-01-30 12:50:00,18.16,18.18,18.13,18.14,249567.0,12.4556,12.4693,12.435,12.4419,249567.0
2019-01-30 13:00:00,18.13,18.13,18.08,18.1,147231.0,12.435,12.435,12.4007,12.4144,147231.0
2019-01-30 13:10:00,18.1,18.1,18.03,18.05,344754.0,12.4144,12.4144,12.3664,12.3801,344754.0
2019-01-30 13:20:00,18.05,18.06,18.02,18.02,203925.0,12.3801,12.387,12.3596,12.3596,203925.0
2019-01-30 13:30:00,18.02,18.03,18.0,18.0,274384.0,12.3596,12.3664,12.3458,12.3458,274384.0
2019-01-30 13:40:00,18.01,18.01,17.98,17.99,187434.0,12.3527,12.3527,12.3321,12.339,187434.0
2019-01-30 13:50:00,17.99,18.01,17.96,17.96,164961.0,12.339,12.3527,12.3184,12.3184,164961.0
2019-01-30 14:00:00,17.97,18.12,17.96,18.1,718903.0,12.3253,12.4281,12.3184,12.4144,718903.0
2019-01-30 14:10:00,18.1,18.17,18.08,18.15,257851.0,12.4144,12.4624,12.4007,12.4487,257851.0
2019-01-30 14:20:00,18.15,18.19,18.12,18.14,284998.0,12.4487,12.4762,12.4281,12.4419,284998.0
2019-01-30 14:30:00,18.14,18.18,18.12,18.16,278010.0,12.4419,12.4693,12.4281,12.4556,278010.0
2019-01-30 14:40:00,18.16,18.18,18.14,18.16,172094.0,12.4556,12.4693,12.4419,12.4556,172094.0
2019-01-30 14:50:00,18.16,18.18,18.13,18.15,173559.0,12.4556,12.4693,12.435,12.4487,173559.0
2019-01-30 15:00:00,18.16,18.16,18.08,18.09,161092.0,12.4556,12.4556,12.4007,12.4076,161092.0
2019-01-30 15:10:00,18.08,18.09,18.04,18.07,231477.0,12.4007,12.4076,12.3733,12.3938,231477.0
2019-01-30 15:20:00,18.08,18.09,18.03,18.04,157465.0,12.4007,12.4076,12.3664,12.3733,157465.0
2019-01-30 15:30:00,18.04,18.09,18.02,18.08,298485.0,12.3733,12.4076,12.3596,12.4007,298485.0
2019-01-30 15:40:00,18.07,18.1,18.04,18.07,421492.0,12.3938,12.4144,12.3733,12.3938,421492.0
2019-01-30 15:50:00,18.07,18.13,18.03,18.11,1350919.0,12.3938,12.435,12.3664,12.4213,1350919.0
2019-01-31 09:30:00,18.14,18.16,18.01,18.06,455389.0,12.4419,12.4556,12.3527,12.387,455389.0
2019-01-31 09:40:00,18.05,18.1,18.02,18.05,290527.0,12.3801,12.4144,12.3596,12.3801,290527.0
2019-01-31 09:50:00,18.05,18.07,18.0,18.04,428753.0,12.3801,12.3938,12.3458,12.3733,428753.0
2019-01-31 10:00:00,18.03,18.06,18.02,18.03,281989.0,12.3664,12.387,12.3596,12.3664,281989.0
2019-01-31 10:10:00,18.03,18.08,18.02,18.07,170575.0,12.3664,12.4007,12.3596,12.3938,170575.0
2019-01-31 10:20:00,18.07,18.09,18.02,18.07,204781.0,12.3938,12.4076,12.3596,12.3938,204781.0
2019-01-31 10:30:00,18.07,18.15,18.06,18.12,229202.0,12.3938,12.4487,12.387,12.4281,229202.0
2019-01-31 10:40:00,18.12,18.13,18.07,18.09,375870.0,12.4281,12.435,12.3938,12.4076,375870.0
2019-01-31 10:50:00,18.08,18.16,18.07,18.14,514078.0,12.4007,12.4556,12.3938,12.4419,514078.0
2019-01-31 11:00:00,18.14,18.16,18.1,18.13,164210.0,12.4419,12.4556,12.4144,12.435,164210.0
2019-01-31 11:10:00,18.13,18.13,18.08,18.08,949470.0,12.435,12.435,12.4007,12.4007,949470.0
2019-01-31 11:20:00,18.08,18.12,18.06,18.12,182216.0,12.4007,12.4281,12.387,12.4281,182216.0
2019-01-31 11:30:00,18.11,18.11,18.08,18.09,257772.0,12.4213,12.4213,12.4007,12.4076,257772.0
2019-01-31 11:40:00,18.09,18.11,18.07,18.09,120486.0,12.4076,12.4213,12.3938,12.4076,120486.0
2019-01-31 11:50:00,18.1,18.11,18.06,18.07,621733.0,12.4144,12.4213,12.387,12.3938,621733.0
2019-01-31 12:00:00,18.07,18.09,18.05,18.05,297655.0,12.3938,12.4076,12.3801,12.3801,297655.0
2019-01-31 12:10:00,18.05,18.06,18.03,18.03,139711.0,12.3801,12.387,12.3664,12.3664,139711.0
2019-01-31 12:20:00,18.03,18.07,18.02,18.05,323255.0,12.3664,12.3938,12.3596,12.3801,323255.0
2019-01-31 12:30:00,18.05,18.06,18.02,18.03,179159.0,12.3801,12.387,12.3596,12.3664,179159.0
2019-01-31 12:40:00,18.04,18.04,18.0,18.03,180492.0,12.3733,12.3733,12.3458,12.3664,180492.0
2019-01-31 12:50:00,18.02,18.05,18.01,18.02,121058.0,12.3596,12.3801,12.3527,12.3596,121058.0
2019-01-31 13:00:00,18.01,18.06,18.0,18.05,135865.0,12.3527,12.387,12.3458,12.3801,135865.0
2019-01-31 13:10:00,18.04,18.05,18.02,18.04,112575.0,12.3733,12.3801,12.3596,12.3733,112575.0
2019-01-31 13:20:00,18.04,18.06,18.02,18.03,137703.0,12.3733,12.387,12.3596,12.3664,137703.0
2019-01-31 13:30:00,18.02,18.03,18.0,18.02,107614.0,12.3596,12.3664,12.3458,12.3596,107614.0
2019-01-31 13:40:00,18.02,18.03,18.01,18.01,71273.0,12.3596,12.3664,12.3527,12.3527,71273.0
2019-01-31 13:50:00,18.01,18.06,18.01,18.04,121700.0,12.3527,12.387,12.3527,12.3733,121700.0
2019-01-31 14:00:00,18.03,18.07,18.02,18.05,146289.0,12.3664,12.3938,12.3596,12.3801,146289.0
2019-01-31 14:10:00,18.05,18.06,18.01,18.02,131801.0,12.3801,12.387,12.3527,12.3596,131801.0
2019-01-31 14:20:00,18.02,18.03,18.0,18.01,175166.0,12.3596,12.3664,12.3458,12.3527,175166.0
2019-01-31 14:30:00,18.01,18.04,17.99,18.02,145494.0,12.3527,12.3733,12.339,12.3596,145494.0
2019-01-31 14:40:00,18.02,18.05,17.99,18.02,291845.0,12.3596,12.3801,12.339,12.3596,291845.0
2019-01-31 14:50:00,18.02,18.04,18.0,18.01,344477.0,12.3596,12.3733,12.3458,12.3527,344477.0
2019-01-31 15:00:00,18.0,18.0,17.97,17.98,195538.0,12.3458,12.3458,12.3253,12.3321,195538.0
2019-01-31 15:10:00,17.98,17.99,17.94,17.96,182693.0,12.3321,12.339,12.3047,12.3184,182693.0
2019-01-31 15:20:00,17.96,18.02,17.95,18.0,273262.0,12.3184,12.3596,12.3115,12.3458,273262.0
2019-01-31 15:30:00,18.0,18.03,17.99,18.0,265505.0,12.3458,12.3664,12.339,12.3458,265505.0
2019-01-31 15:40:00,18.0,18.03,17.99,18.03,402775.0,12.3458,12.3664,12.339,12.3664,402775.0
2019-01-31 15:50:00,18.03,18.11,18.02,18.09,1071712.0,12.3664,12.4213,12.3596,12.4076,1071712.0
2019-02-01 09:30:00,18.1,18.18,18.08,18.12,500912.0,12.4144,12.4693,12.4007,12.4281,500912.0
2019-02-01 09:40:00,18.12,18.12,18.03,18.07,182585.0,12.4281,12.4281,12.3664,12.3938,182585.0
2019-02-01 09:50:00,18.07,18.11,18.05,18.09,346700.0,12.3938,12.4213,12.3801,12.4076,346700.0
2019-02-01 10:00:00,18.09,18.15,18.05,18.11,381941.0,12.4076,12.4487,12.3801,12.4213,381941.0
2019-02-01 10:10:00,18.11,18.13,18.1,18.11,158570.0,12.4213,12.435,12.4144,12.4213,158570.0
2019-02-01 10:20:00,18.11,18.13,18.09,18.1,168121.0,12.4213,12.435,12.4076,12.4144,168121.0
2019-02-01 10:30:00,18.1,18.19,18.09,18.19,213337.0,12.4144,12.4762,12.4076,12.4762,213337.0
2019-02-01 10:40:00,18.19,18.2,18.17,18.18,166200.0,12.4762,12.483,12.4624,12.4693,166200.0
2019-02-01 10:50:00,18.18,18.19,18.14,18.16,176357.0,12.4693,12.4762,12.4419,12.4556,176357.0
2019-02-01 11:00:00,18.15,18.2,18.14,18.18,167485.0,12.4487,12.483,12.4419,12.4693,167485.0
2019-02-01 11:10:00,18.18,18.21,18.16,18.2,208967.0,12.4693,12.4899,12.4556,12.483,208967.0
2019-02-01 11:20:00,18.2,18.25,18.2,18.23,300797.0,12.483,12.5173,12.483,12.5036,300797.0
2019-02-01 11:30:00,18.23,18.24,18.21,18.23,117166.0,12.5036,12.5104,12.4899,12.5036,117166.0
2019-02-01 11:40:00,18.23,18.28,18.23,18.28,237199.0,12.5036,12.5379,12.5036,12.5379,237199.0
2019-02-01 11:50:00,18.28,18.32,18.27,18.3,730191.0,12.5379,12.5653,12.531,12.5516,730191.0
2019-02-01 12:00:00,18.3,18.32,18.27,18.32,196471.0,12.5516,12.5653,12.531,12.5653,196471.0
2019-02-01 12:10:00,18.32,18.32,18.3,18.3,117133.0,12.5653,12.5653,12.5516,12.5516,117133.0
2019-02-01 12:20:00,18.3,18.31,18.26,18.3,208428.0,12.5516,12.5585,12.5242,12.5516,208428.0
2019-02-01 12:30:00,18.3,18.3,18.27,18.29,137047.0,12.5516,12.5516,12.531,12.5447,137047.0
2019-02-01 12:40:00,18.29,18.31,18.28,18.3,122522.0,12.5447,12.5585,12.5379,12.5516,122522.0
2019-02-01 12:50:00,18.3,18.32,18.3,18.32,144714.0,12.5516,12.5653,12.5516,12.5653,144714.0
2019-02-01 13:00:00,18.32,18.34,18.31,18.34,91068.0,12.5653,12.579,12.5585,12.579,91068.0
2019-02-01 13:10:00,18.34,18.35,18.27,18.3,222586.0,12.579,12.5859,12.531,12.5516,222586.0
2019-02-01 13:20:00,18.29,18.3,18.27,18.3,148822.0,12.5447,12.5516,12.531,12.5516,148822.0
2019-02-01 13:30:00,18.3,18.31,18.28,18.3,143313.0,12.5516,12.5585,12.5379,12.5516,143313.0
2019-02-01 13:40:00,18.3,18.33,18.27,18.32,392253.0,12.5516,12.5722,12.531,12.5653,392253.0
2019-02-01 13:50:00,18.33,18.35,18.32,18.34,177406.0,12.5722,12.5859,12.5653,12.579,177406.0
2019-02-01 14:00:00,18.34,18.34,18.29,18.3,176370.0,12.579,12.579,12.5447,12.5516,176370.0
2019-02-01 14:10:00,18.31,18.32,18.29,18.3,210134.0,12.5585,12.5653,12.5447,12.5516,210134.0
2019-02-01 14:20:00,18.3,18.31,18.25,18.28,181130.0,12.5516,12.5585,12.5173,12.5379,181130.0
2019-02-01 14:30:00,18.28,18.29,18.25,18.27,176171.0,12.5379,12.5447,12.5173,12.531,176171.0
2019-02-01 14:40:00,18.27,18.28,18.25,18.28,147395.0,12.531,12.5379,12.5173,12.5379,147395.0
2019-02-01 14:50:00,18.28,18.28,18.26,18.28,145194.0,12.5379,12.5379,12.5242,12.5379,145194.0
2019-02-01 15:00:00,18.27,18.28,18.26,18.27,227510.0,12.531,12.5379,12.5242,12.531,227510.0
2019-02-01 15:10:00,18.27,18.28,18.25,18.26,194035.0,12.531,12.5379,12.5173,12.5242,194035.0
2019-02-01 15:20:00,18.26,18.27,18.25,18.26,366572.0,12.5242,12.531,12.5173,12.5242,366572.0
2019-02-01 15:30:00,18.26,18.31,18.25,18.29,399418.0,12.5242,12.5585,12.5173,12.5447,399418.0
2019-02-01 15:40:00,18.29,18.32,18.28,18.32,317394.0,12.5447,12.5653,12.5379,12.5653,317394.0
2019-02-01 15:50:00,18.32,18.36,18.29,18.35,1119701.0,12.5653,12.5928,12.5447,12.5859,1119701.0
2019-02-04 09:30:00,18.23,18.32,18.23,18.27,296159.0,12.5036,12.5653,12.5036,12.531,296159.0
2019-02-04 09:40:00,18.27,18.37,18.27,18.37,447162.0,12.531,12.5996,12.531,12.5996,447162.0
2019-02-04 09:50:00,18.37,18.37,18.28,18.29,309095.0,12.5996,12.5996,12.5379,12.5447,309095.0
2019-02-04 10:00:00,18.29,18.3,18.23,18.26,642433.0,12.5447,12.5516,12.5036,12.5242,642433.0
2019-02-04 10:10:00,18.26,18.29,18.21,18.28,220965.0,12.5242,12.5447,12.4899,12.5379,220965.0
2019-02-04 10:20:00,18.28,18.29,18.24,18.25,100608.0,12.5379,12.5447,12.5104,12.5173,100608.0
2019-02-04 10:30:00,18.26,18.29,18.22,18.25,550062.0,12.5242,12.5447,12.4967,12.5173,550062.0
2019-02-04 10:40:00,18.25,18.27,18.23,18.26,302164.0,12.5173,12.531,12.5036,12.5242,302164.0
2019-02-04 10:50:00,18.26,18.29,18.23,18.27,449024.0,12.5242,12.5447,12.5036,12.531,449024.0
2019-02-04 11:00:00,18.27,18.33,18.26,18.3,172065.0,12.531,12.5722,12.5242,12.5516,172065.0
2019-02-04 11:10:00,18.3,18.35,18.29,18.32,99185.0,12.5516,12.5859,12.5447,12.5653,99185.0
2019-02-04 11:20:00,18.32,18.34,18.3,18.31,71868.0,12.5653,12.579,12.5516,12.5585,71868.0
2019-02-04 11:30:00,18.31,18.33,18.29,18.3,63288.0,12.5585,12.5722,12.5447,12.5516,63288.0
2019-02-04 11:40:00,18.3,18.33,18.3,18.33,92950.0,12.5516,12.5722,12.5516,12.5722,92950.0
2019-02-04 11:50:00,18.33,18.33,18.29,18.31,101518.0,12.5722,12.5722,12.5447,12.5585,101518.0
2019-02-04 12:00:00,18.31,18.34,18.29,18.3,156370.0,12.5585,12.579,12.5447,12.5516,156370.0
2019-02-04 12:10:00,18.31,18.31,18.27,18.29,71971.0,12.5585,12.5585,12.531,12.5447,71971.0
2019-02-04 12:20:00,18.29,18.29,18.26,18.28,121181.0,12.5447,12.5447,12.5242,12.5379,121181.0
2019-02-04 12:30:00,18.28,18.29,18.26,18.29,80274.0,12.5379,12.5447,12.5242,12.5447,80274.0
2019-02-04 12:40:00,18.28,18.29,18.27,18.28,127911.0,12.5379,12.5447,12.531,12.5379,127911.0
2019-02-04 12:50:00,18.28,18.28,18.25,18.27,89397.0,12.5379,12.5379,12.5173,12.531,89397.0
2019-02-04 13:00:00,18.27,18.29,18.26,18.28,112748.0,12.531,12.5447,12.5242,12.5379,112748.0
2019-02-04 13:10:00,18.28,18.29,18.26,18.27,89548.0,12.5379,12.5447,12.5242,12.531,89548.0
2019-02-04 13:20:00,18.27,18.28,18.26,18.27,93053.0,12.531,12.5379,12.5242,12.531,93053.0
2019-02-04 13:30:00,18.27,18.29,18.23,18.26,661097.0,12.531,12.5447,12.5036,12.5242,661097.0
2019-02-04 13:40:00,18.26,18.27,18.24,18.26,269402.0,12.5242,12.531,12.5104,12.5242,269402.0
2019-02-04 13:50:00,18.25,18.26,18.23,18.24,378167.0,12.5173,12.5242,12.5036,12.5104,378167.0
2019-02-04 14:00:00,18.25,18.26,18.22,18.25,528050.0,12.5173,12.5242,12.4967,12.5173,528050.0
2019-02-04 14:10:00,18.25,18.26,18.24,18.24,137979.0,12.5173,12.5242,12.5104,12.5104,137979.0
2019-02-04 14:20:00,18.24,18.27,18.23,18.25,241380.0,12.5104,12.531,12.5036,12.5173,241380.0
2019-02-04 14:30:00,18.25,18.27,18.24,18.26,361795.0,12.5173,12.531,12.5104,12.5242,361795.0
2019-02-04 14:40:00,18.26,18.3,18.25,18.27,556543.0,12.5242,12.5516,12.5173,12.531,556543.0
2019-02-04 14:50:00,18.28,18.29,18.25,18.27,347828.0,12.5379,12.5447,12.5173,12.531,347828.0
2019-02-04 15:00:00,18.27,18.29,18.26,18.26,237016.0,12.531,12.5447,12.5242,12.5242,237016.0
2019-02-04 15:10:00,18.26,18.27,18.24,18.26,250260.0,12.5242,12.531,12.5104,12.5242,250260.0
2019-02-04 15:20:00,18.26,18.27,18.25,18.26,80128.0,12.5242,12.531,12.5173,12.5242,80128.0
2019-02-04 15:30:00,18.26,18.29,18.26,18.29,193051.0,12.5242,12.5447,12.5242,12.5447,193051.0
2019-02-04 15:40:00,18.28,18.31,18.28,18.31,127514.0,12.5379,12.5585,12.5379,12.5585,127514.0
2019-02-04 15:50:00,18.31,18.36,18.3,18.36,761394.0,12.5585,12.5928,12.5516,12.5928,761394.0
2019-02-05 09:30:00,18.32,18.35,18.27,18.32,315489.0,12.5653,12.5859,12.531,12.5653,315489.0
2019-02-05 09:40:00,18.32,18.32,18.29,18.32,450753.0,12.5653,12.5653,12.5447,12.5653,450753.0
2019-02-05 09:50:00,18.32,18.38,18.3,18.38,327688.0,12.5653,12.6065,12.5516,12.6065,327688.0
2019-02-05 10:00:00,18.38,18.45,18.37,18.42,355379.0,12.6065,12.6545,12.5996,12.6339,355379.0
2019-02-05 10:10:00,18.41,18.43,18.36,18.38,163043.0,12.627,12.6408,12.5928,12.6065,163043.0
2019-02-05 10:20:00,18.38,18.39,18.32,18.37,190038.0,12.6065,12.6133,12.5653,12.5996,190038.0
2019-02-05 10:30:00,18.37,18.38,18.34,18.35,129906.0,12.5996,12.6065,12.579,12.5859,129906.0
2019-02-05 10:40:00,18.35,18.38,18.34,18.35,163429.0,12.5859,12.6065,12.579,12.5859,163429.0
2019-02-05 10:50:00,18.36,18.37,18.34,18.36,201005.0,12.5928,12.5996,12.579,12.5928,201005.0
2019-02-05 11:00:00,18.36,18.37,18.32,18.33,207767.0,12.5928,12.5996,12.5653,12.5722,207767.0
2019-02-05 11:10:00,18.33,18.38,18.32,18.35,612389.0,12.5722,12.6065,12.5653,12.5859,612389.0
2019-02-05 11:20:00,18.35,18.36,18.33,18.33,290697.0,12.5859,12.5928,12.5722,12.5722,290697.0
2019-02-05 11:30:00,18.33,18.37,18.33,18.36,104736.0,12.5722,12.5996,12.5722,12.5928,104736.0
2019-02-05 11:40:00,18.36,18.37,18.35,18.36,96321.0,12.5928,12.5996,12.5859,12.5928,96321.0
2019-02-05 11:50:00,18.36,18.39,18.36,18.38,122947.0,12.5928,12.6133,12.5928,12.6065,122947.0
2019-02-05 12:00:00,18.39,18.39,18.37,18.38,122396.0,12.6133,12.6133,12.5996,12.6065,122396.0
2019-02-05 12:10:00,18.37,18.4,18.37,18.38,129903.0,12.5996,12.6202,12.5996,12.6065,129903.0
2019-02-05 12:20:00,18.37,18.38,18.35,18.38,71431.0,12.5996,12.6065,12.5859,12.6065,71431.0
2019-02-05 12:30:00,18.38,18.38,18.35,18.37,76368.0,12.6065,12.6065,12.5859,12.5996,76368.0
2019-02-05 12:40:00,18.36,18.37,18.34,18.35,100615.0,12.5928,12.5996,12.579,12.5859,100615.0
2019-02-05 12:50:00,18.36,18.36,18.34,18.36,119664.0,12.5928,12.5928,12.579,12.5928,119664.0
2019-02-05 13:00:00,18.35,18.36,18.35,18.35,159443.0,12.5859,12.5928,12.5859,12.5859,159443.0
2019-02-05 13:10:00,18.35,18.36,18.34,18.35,141950.0,12.5859,12.5928,12.579,12.5859,141950.0
2019-02-05 13:20:00,18.35,18.36,18.34,18.36,109178.0,12.5859,12.5928,12.579,12.5928,109178.0
2019-02-05 13:30:00,18.35,18.39,18.34,18.37,249495.0,12.5859,12.6133,12.579,12.5996,249495.0
2019-02-05 13:40:00,18.37,18.38,18.35,18.38,80329.0,12.5996,12.6065,12.5859,12.6065,80329.0
2019-02-05 13:50:00,18.38,18.38,18.35,18.36,73812.0,12.6065,12.6065,12.5859,12.5928,73812.0
2019-02-05 14:00:00,18.36,18.39,18.35,18.39,207995.0,12.5928,12.6133,12.5859,12.6133,207995.0
2019-02-05 14:10:00,18.39,18.39,18.36,18.39,130313.0,12.6133,12.6133,12.5928,12.6133,130313.0
2019-02-05 14:20:00,18.39,18.4,18.37,18.38,86123.0,12.6133,12.6202,12.5996,12.6065,86123.0
2019-02-05 14:30:00,18.38,18.38,18.36,18.38,69885.0,12.6065,12.6065,12.5928,12.6065,69885.0
2019-02-05 14:40:00,18.38,18.39,18.37,18.39,133231.0,12.6065,12.6133,12.5996,12.6133,133231.0
2019-02-05 14:50:00,18.39,18.41,18.38,18.39,180285.0,12.6133,12.627,12.6065,12.6133,180285.0
2019-02-05 15:00:00,18.39,18.41,18.39,18.39,166883.0,12.6133,12.627,12.6133,12.6133,166883.0
2019-02-05 15:10:00,18.39,18.43,18.39,18.43,327438.0,12.6133,12.6408,12.6133,12.6408,327438.0
2019-02-05 15:20:00,18.43,18.44,18.41,18.42,216613.0,12.6408,12.6476,12.627,12.6339,216613.0
2019-02-05 15:30:00,18.42,18.44,18.41,18.42,319312.0,12.6339,12.6476,12.627,12.6339,319312.0
2019-02-05 15:40:00,18.41,18.43,18.4,18.4,1078037.0,12.627,12.6408,12.6202,12.6202,1078037.0
2019-02-05 15:50:00,18.4,18.48,18.39,18.46,1411018.0,12.6202,12.6751,12.6133,12.6613,1411018.0
2019-02-06 09:30:00,18.32,18.37,18.27,18.32,515146.0,12.5653,12.5996,12.531,12.5653,515146.0
2019-02-06 09:40:00,18.32,18.34,18.28,18.29,159328.0,12.5653,12.579,12.5379,12.5447,159328.0
2019-02-06 09:50:00,18.3,18.32,18.26,18.28,325823.0,12.5516,12.5653,12.5242,12.5379,325823.0
2019-02-06 10:00:00,18.28,18.3,18.26,18.28,183904.0,12.5379,12.5516,12.5242,12.5379,183904.0
2019-02-06 10:10:00,18.28,18.28,18.25,18.26,214536.0,12.5379,12.5379,12.5173,12.5242,214536.0
2019-02-06 10:20:00,18.26,18.29,18.23,18.27,213962.0,12.5242,12.5447,12.5036,12.531,213962.0
2019-02-06 10:30:00,18.28,18.32,18.27,18.29,253329.0,12.5379,12.5653,12.531,12.5447,253329.0
2019-02-06 10:40:00,18.29,18.3,18.26,18.26,236066.0,12.5447,12.5516,12.5242,12.5242,236066.0
2019-02-06 10:50:00,18.26,18.27,18.24,18.27,361871.0,12.5242,12.531,12.5104,12.531,361871.0
2019-02-06 11:00:00,18.27,18.27,18.24,18.24,258195.0,12.531,12.531,12.5104,12.5104,258195.0
2019-02-06 11:10:00,18.24,18.25,18.21,18.23,219251.0,12.5104,12.5173,12.4899,12.5036,219251.0
2019-02-06 11:20:00,18.23,18.25,18.22,18.25,202591.0,12.5036,12.5173,12.4967,12.5173,202591.0
2019-02-06 11:30:00,18.25,18.25,18.21,18.23,253008.0,12.5173,12.5173,12.4899,12.5036,253008.0
2019-02-06 11:40:00,18.23,18.25,18.2,18.2,283802.0,12.5036,12.5173,12.483,12.483,283802.0
2019-02-06 11:50:00,18.21,18.22,18.18,18.19,188817.0,12.4899,12.4967,12.4693,12.4762,188817.0
2019-02-06 12:00:00,18.19,18.22,18.17,18.18,255295.0,12.4762,12.4967,12.4624,12.4693,255295.0
2019-02-06 12:10:00,18.18,18.2,18.17,18.2,160163.0,12.4693,12.483,12.4624,12.483,160163.0
2019-02-06 12:20:00,18.2,18.21,18.18,18.19,196943.0,12.483,12.4899,12.4693,12.4762,196943.0
2019-02-06 12:30:00,18.18,18.2,18.17,18.2,262727.0,12.4693,12.483,12.4624,12.483,262727.0
2019-02-06 12:40:00,18.2,18.2,18.18,18.2,208567.0,12.483,12.483,12.4693,12.483,208567.0
2019-02-06 12:50:00,18.2,18.24,18.19,18.24,142894.0,12.483,12.5104,12.4762,12.5104,142894.0
2019-02-06 13:00:00,18.23,18.24,18.19,18.21,138544.0,12.5036,12.5104,12.4762,12.4899,138544.0
2019-02-06 13:10:00,18.2,18.21,18.18,18.2,71701.0,12.483,12.4899,12.4693,12.483,71701.0
2019-02-06 13:20:00,18.2,18.2,18.15,18.16,125232.0,12.483,12.483,12.4487,12.4556,125232.0
2019-02-06 13:30:00,18.16,18.2,18.16,18.19,160643.0,12.4556,12.483,12.4556,12.4762,160643.0
2019-02-06 13:40:00,18.2,18.2,18.15,18.16,269879.0,12.483,12.483,12.4487,12.4556,269879.0
2019-02-06 13:50:00,18.16,18.17,18.12,18.12,226340.0,12.4556,12.4624,12.4281,12.4281,226340.0
2019-02-06 14:00:00,18.13,18.13,18.07,18.09,538310.0,12.435,12.435,12.3938,12.4076,538310.0
2019-02-06 14:10:00,18.09,18.11,18.06,18.08,209218.0,12.4076,12.4213,12.387,12.4007,209218.0
2019-02-06 14:20:00,18.08,18.1,18.06,18.06,334574.0,12.4007,12.4144,12.387,12.387,334574.0
2019-02-06 14:30:00,18.06,18.07,18.05,18.06,157118.0,12.387,12.3938,12.3801,12.387,157118.0
2019-02-06 14:40:00,18.07,18.09,18.05,18.05,684030.0,12.3938,12.4076,12.3801,12.3801,684030.0
2019-02-06 14:50:00,18.05,18.07,18.02,18.03,432578.0,12.3801,12.3938,12.3596,12.3664,432578.0
2019-02-06 15:00:00,18.04,18.06,18.03,18.06,204470.0,12.3733,12.387,12.3664,12.387,204470.0
2019-02-06 15:10:00,18.06,18.07,18.01,18.05,493000.0,12.387,12.3938,12.3527,12.3801,493000.0
2019-02-06 15:20:00,18.05,18.09,18.05,18.08,440157.0,12.3801,12.4076,12.3801,12.4007,440157.0
2019-02-06 15:30:00,18.08,18.08,18.05,18.07,440904.0,12.4007,12.4007,12.3801,12.3938,440904.0
2019-02-06 15:40:00,18.07,18.08,18.06,18.07,520324.0,12.3938,12.4007,12.387,12.3938,520324.0
2019-02-06 15:50:00,18.07,18.08,18.05,18.06,745473.0,12.3938,12.4007,12.3801,12.387,745473.0
2019-02-07 09:30:00,18.02,18.07,17.97,18.04,380934.0,12.3596,12.3938,12.3253,12.3733,380934.0
2019-02-07 09:40:00,18.03,18.05,18.01,18.04,196339.0,12.3664,12.3801,12.3527,12.3733,196339.0
2019-02-07 09:50:00,18.05,18.07,18.03,18.03,237926.0,12.3801,12.3938,12.3664,12.3664,237926.0
2019-02-07 10:00:00,18.04,18.07,18.01,18.03,361983.0,12.3733,12.3938,12.3527,12.3664,361983.0
2019-02-07 10:10:00,18.03,18.05,18.02,18.02,256142.0,12.3664,12.3801,12.3596,12.3596,256142.0
2019-02-07 10:20:00,18.02,18.06,18.02,18.05,272292.0,12.3596,12.387,12.3596,12.3801,272292.0
2019-02-07 10:30:00,18.05,18.06,18.01,18.04,457643.0,12.3801,12.387,12.3527,12.3733,457643.0
2019-02-07 10:40:00,18.04,18.04,17.98,17.98,165992.0,12.3733,12.3733,12.3321,12.3321,165992.0
2019-02-07 10:50:00,17.98,17.98,17.88,17.88,417896.0,12.3321,12.3321,12.2635,12.2635,417896.0
2019-02-07 11:00:00,17.88,17.91,17.87,17.88,257317.0,12.2635,12.2841,12.2567,12.2635,257317.0
2019-02-07 11:10:00,17.87,17.93,17.86,17.93,393885.0,12.2567,12.2978,12.2498,12.2978,393885.0
2019-02-07 11:20:00,17.93,17.95,17.86,17.88,306881.0,12.2978,12.3115,12.2498,12.2635,306881.0
2019-02-07 11:30:00,17.88,17.89,17.84,17.87,271306.0,12.2635,12.2704,12.2361,12.2567,271306.0
2019-02-07 11:40:00,17.87,17.9,17.82,17.82,144424.0,12.2567,12.2772,12.2224,12.2224,144424.0
2019-02-07 11:50:00,17.82,17.85,17.73,17.73,408862.0,12.2224,12.243,12.1606,12.1606,408862.0
2019-02-07 12:00:00,17.73,17.77,17.71,17.77,187987.0,12.1606,12.1881,12.1469,12.1881,187987.0
2019-02-07 12:10:00,17.77,17.78,17.73,17.76,279170.0,12.1881,12.1949,12.1606,12.1812,279170.0
2019-02-07 12:20:00,17.77,17.81,17.76,17.79,292163.0,12.1881,12.2155,12.1812,12.2018,292163.0
2019-02-07 12:30:00,17.79,17.84,17.78,17.84,161818.0,12.2018,12.2361,12.1949,12.2361,161818.0
2019-02-07 12:40:00,17.84,17.85,17.76,17.77,151206.0,12.2361,12.243,12.1812,12.1881,151206.0
2019-02-07 12:50:00,17.77,17.79,17.75,17.79,100889.0,12.1881,12.2018,12.1744,12.2018,100889.0
2019-02-07 13:00:00,17.78,17.84,17.76,17.77,283741.0,12.1949,12.2361,12.1812,12.1881,283741.0
2019-02-07 13:10:00,17.78,17.79,17.74,17.74,132370.0,12.1949,12.2018,12.1675,12.1675,132370.0
2019-02-07 13:20:00,17.74,17.81,17.73,17.8,92270.0,12.1675,12.2155,12.1606,12.2087,92270.0
2019-02-07 13:30:00,17.81,17.84,17.79,17.84,125590.0,12.2155,12.2361,12.2018,12.2361,125590.0
2019-02-07 13:40:00,17.84,17.85,17.81,17.82,124280.0,12.2361,12.243,12.2155,12.2224,124280.0
2019-02-07 13:50:00,17.83,17.88,17.81,17.86,287473.0,12.2292,12.2635,12.2155,12.2498,287473.0
2019-02-07 14:00:00,17.85,17.85,17.82,17.85,94449.0,12.243,12.243,12.2224,12.243,94449.0
2019-02-07 14:10:00,17.85,17.85,17.81,17.82,103796.0,12.243,12.243,12.2155,12.2224,103796.0
2019-02-07 14:20:00,17.83,17.88,17.82,17.88,98680.0,12.2292,12.2635,12.2224,12.2635,98680.0
2019-02-07 14:30:00,17.88,17.93,17.88,17.91,281746.0,12.2635,12.2978,12.2635,12.2841,281746.0
2019-02-07 14:40:00,17.92,17.92,17.88,17.89,166793.0,12.291,12.291,12.2635,12.2704,166793.0
2019-02-07 14:50:00,17.89,17.91,17.88,17.91,72363.0,12.2704,12.2841,12.2635,12.2841,72363.0
2019-02-07 15:00:00,17.91,17.94,17.87,17.89,210644.0,12.2841,12.3047,12.2567,12.2704,210644.0
2019-02-07 15:10:00,17.9,17.92,17.88,17.9,222268.0,12.2772,12.291,12.2635,12.2772,222268.0
2019-02-07 15:20:00,17.91,17.93,17.89,17.91,358207.0,12.2841,12.2978,12.2704,12.2841,358207.0
2019-02-07 15:30:00,17.91,17.93,17.87,17.9,327068.0,12.2841,12.2978,12.2567,12.2772,327068.0
2019-02-07 15:40:00,17.89,17.94,17.89,17.92,356068.0,12.2704,12.3047,12.2704,12.291,356068.0
2019-02-07 15:50:00,17.92,17.97,17.92,17.96,839596.0,12.291,12.3253,12.291,12.3184,839596.0
2019-02-08 09:30:00,17.91,18.02,17.91,17.93,225751.0,12.2841,12.3596,12.2841,12.2978,225751.0
2019-02-08 09:40:00,17.92,17.95,17.89,17.93,134241.0,12.291,12.3115,12.2704,12.2978,134241.0
2019-02-08 09:50:00,17.93,17.94,17.88,17.89,107556.0,12.2978,12.3047,12.2635,12.2704,107556.0
2019-02-08 10:00:00,17.89,17.97,17.88,17.93,281561.0,12.2704,12.3253,12.2635,12.2978,281561.0
2019-02-08 10:10:00,17.93,17.93,17.84,17.84,152246.0,12.2978,12.2978,12.2361,12.2361,152246.0
2019-02-08 10:20:00,17.84,17.89,17.83,17.88,119413.0,12.2361,12.2704,12.2292,12.2635,119413.0
2019-02-08 10:30:00,17.88,17.95,17.86,17.94,343331.0,12.2635,12.3115,12.2498,12.3047,343331.0
2019-02-08 10:40:00,17.94,17.96,17.88,17.89,128071.0,12.3047,12.3184,12.2635,12.2704,128071.0
2019-02-08 10:50:00,17.9,17.91,17.85,17.89,134056.0,12.2772,12.2841,12.243,12.2704,134056.0
2019-02-08 11:00:00,17.88,17.88,17.82,17.83,174820.0,12.2635,12.2635,12.2224,12.2292,174820.0
2019-02-08 11:10:00,17.83,17.86,17.8,17.83,125864.0,12.2292,12.2498,12.2087,12.2292,125864.0
2019-02-08 11:20:00,17.82,17.89,17.81,17.87,193414.0,12.2224,12.2704,12.2155,12.2567,193414.0
2019-02-08 11:30:00,17.87,17.89,17.84,17.85,140622.0,12.2567,12.2704,12.2361,12.243,140622.0
2019-02-08 11:40:00,17.85,17.86,17.8,17.82,143848.0,12.243,12.2498,12.2087,12.2224,143848.0
2019-02-08 11:50:00,17.82,17.83,17.77,17.82,260223.0,12.2224,12.2292,12.1881,12.2224,260223.0
2019-02-08 12:00:00,17.82,17.84,17.8,17.82,172874.0,12.2224,12.2361,12.2087,12.2224,172874.0
2019-02-08 12:10:00,17.83,17.86,17.82,17.85,152895.0,12.2292,12.2498,12.2224,12.243,152895.0
2019-02-08 12:20:00,17.85,17.88,17.83,17.88,96621.0,12.243,12.2635,12.2292,12.2635,96621.0
2019-02-08 12:30:00,17.87,17.91,17.86,17.89,88489.0,12.2567,12.2841,12.2498,12.2704,88489.0
2019-02-08 12:40:00,17.89,17.92,17.88,17.92,87122.0,12.2704,12.291,12.2635,12.291,87122.0
2019-02-08 12:50:00,17.92,17.93,17.91,17.93,58920.0,12.291,12.2978,12.2841,12.2978,58920.0
2019-02-08 13:00:00,17.93,17.94,17.9,17.92,65248.0,12.2978,12.3047,12.2772,12.291,65248.0
2019-02-08 13:10:00,17.92,17.95,17.91,17.92,72947.0,12.291,12.3115,12.2841,12.291,72947.0
2019-02-08 13:20:00,17.91,17.96,17.91,17.94,232030.0,12.2841,12.3184,12.2841,12.3047,232030.0
2019-02-08 13:30:00,17.95,17.96,17.94,17.95,87466.0,12.3115,12.3184,12.3047,12.3115,87466.0
2019-02-08 13:40:00,17.95,17.97,17.94,17.94,56798.0,12.3115,12.3253,12.3047,12.3047,56798.0
2019-02-08 13:50:00,17.95,17.95,17.93,17.95,164790.0,12.3115,12.3115,12.2978,12.3115,164790.0
2019-02-08 14:00:00,17.95,17.98,17.94,17.97,596568.0,12.3115,12.3321,12.3047,12.3253,596568.0
2019-02-08 14:10:00,17.97,17.98,17.93,17.94,260620.0,12.3253,12.3321,12.2978,12.3047,260620.0
2019-02-08 14:20:00,17.94,17.95,17.91,17.93,251538.0,12.3047,12.3115,12.2841,12.2978,251538.0
2019-02-08 14:30:00,17.93,17.93,17.89,17.91,172280.0,12.2978,12.2978,12.2704,12.2841,172280.0
2019-02-08 14:40:00,17.91,17.92,17.89,17.92,144991.0,12.2841,12.291,12.2704,12.291,144991.0
2019-02-08 14:50:00,17.91,17.92,17.89,17.9,97746.0,12.2841,12.291,12.2704,12.2772,97746.0
2019-02-08 15:00:00,17.9,17.92,17.89,17.91,104229.0,12.2772,12.291,12.2704,12.2841,104229.0
2019-02-08 15:10:00,17.91,17.94,17.9,17.92,231563.0,12.2841,12.3047,12.2772,12.291,231563.0
2019-02-08 15:20:00,17.93,17.94,17.91,17.94,96616.0,12.2978,12.3047,12.2841,12.3047,96616.0
2019-02-08 15:30:00,17.94,17.94,17.91,17.94,200590.0,12.3047,12.3047,12.2841,12.3047,200590.0
2019-02-08 15:40:00,17.94,17.96,17.92,17.94,280691.0,12.3047,12.3184,12.291,12.3047,280691.0
2019-02-08 15:50:00,17.95,18.02,17.93,18.01,745720.0,12.3115,12.3596,12.2978,12.3527,745720.0
2019-02-11 09:30:00,17.95,17.97,17.88,17.94,291069.0,12.3115,12.3253,12.2635,12.3047,291069.0
2019-02-11 09:40:00,17.95,17.99,17.93,17.98,183263.0,12.3115,12.339,12.2978,12.3321,183263.0
2019-02-11 09:50:00,17.98,18.07,17.97,18.05,411359.0,12.3321,12.3938,12.3253,12.3801,411359.0
2019-02-11 10:00:00,18.05,18.07,18.02,18.04,200184.0,12.3801,12.3938,12.3596,12.3733,200184.0
2019-02-11 10:10:00,18.04,18.1,18.03,18.1,559780.0,12.3733,12.4144,12.3664,12.4144,559780.0
2019-02-11 10:20:00,18.09,18.13,18.07,18.09,194785.0,12.4076,12.435,12.3938,12.4076,194785.0
2019-02-11 10:30:00,18.1,18.13,18.08,18.11,249703.0,12.4144,12.435,12.4007,12.4213,249703.0
2019-02-11 10:40:00,18.11,18.12,18.09,18.1,170083.0,12.4213,12.4281,12.4076,12.4144,170083.0
2019-02-11 10:50:00,18.1,18.11,18.09,18.11,120535.0,12.4144,12.4213,12.4076,12.4213,120535.0
2019-02-11 11:00:00,18.11,18.12,18.09,18.1,298324.0,12.4213,12.4281,12.4076,12.4144,298324.0
2019-02-11 11:10:00,18.1,18.14,18.09,18.13,135990.0,12.4144,12.4419,12.4076,12.435,135990.0
2019-02-11 11:20:00,18.13,18.17,18.12,18.15,174592.0,12.435,12.4624,12.4281,12.4487,174592.0
2019-02-11 11:30:00,18.16,18.18,18.14,18.15,151381.0,12.4556,12.4693,12.4419,12.4487,151381.0
2019-02-11 11:40:00,18.15,18.2,18.15,18.18,217926.0,12.4487,12.483,12.4487,12.4693,217926.0
2019-02-11 11:50:00,18.19,18.2,18.16,18.2,141918.0,12.4762,12.483,12.4556,12.483,141918.0
2019-02-11 12:00:00,18.2,18.22,18.19,18.22,213182.0,12.483,12.4967,12.4762,12.4967,213182.0
2019-02-11 12:10:00,18.22,18.24,18.21,18.21,207304.0,12.4967,12.5104,12.4899,12.4899,207304.0
2019-02-11 12:20:00,18.21,18.23,18.19,18.2,137366.0,12.4899,12.5036,12.4762,12.483,137366.0
2019-02-11 12:30:00,18.21,18.24,18.2,18.21,122397.0,12.4899,12.5104,12.483,12.4899,122397.0
2019-02-11 12:40:00,18.21,18.22,18.19,18.19,136896.0,12.4899,12.4967,12.4762,12.4762,136896.0
2019-02-11 12:50:00,18.2,18.21,18.17,18.2,121736.0,12.483,12.4899,12.4624,12.483,121736.0
2019-02-11 13:00:00,18.2,18.22,18.19,18.21,88091.0,12.483,12.4967,12.4762,12.4899,88091.0
2019-02-11 13:10:00,18.21,18.21,18.17,18.18,215525.0,12.4899,12.4899,12.4624,12.4693,215525.0
2019-02-11 13:20:00,18.18,18.22,18.17,18.21,173316.0,12.4693,12.4967,12.4624,12.4899,173316.0
2019-02-11 13:30:00,18.21,18.23,18.16,18.2,269216.0,12.4899,12.5036,12.4556,12.483,269216.0
2019-02-11 13:40:00,18.2,18.21,18.19,18.2,54844.0,12.483,12.4899,12.4762,12.483,54844.0
2019-02-11 13:50:00,18.2,18.21,18.19,18.21,78225.0,12.483,12.4899,12.4762,12.4899,78225.0
2019-02-11 14:00:00,18.2,18.24,18.2,18.23,182368.0,12.483,12.5104,12.483,12.5036,182368.0
2019-02-11 14:10:00,18.23,18.26,18.21,18.21,325759.0,12.5036,12.5242,12.4899,12.4899,325759.0
2019-02-11 14:20:00,18.21,18.23,18.21,18.21,164224.0,12.4899,12.5036,12.4899,12.4899,164224.0
2019-02-11 14:30:00,18.21,18.23,18.2,18.21,473890.0,12.4899,12.5036,12.483,12.4899,473890.0
2019-02-11 14:40:00,18.21,18.22,18.17,18.2,374557.0,12.4899,12.4967,12.4624,12.483,374557.0
2019-02-11 14:50:00,18.2,18.21,18.18,18.2,329618.0,12.483,12.4899,12.4693,12.483,329618.0
2019-02-11 15:00:00,18.2,18.23,18.19,18.23,214449.0,12.483,12.5036,12.4762,12.5036,214449.0
2019-02-11 15:10:00,18.23,18.24,18.2,18.23,257531.0,12.5036,12.5104,12.483,12.5036,257531.0
2019-02-11 15:20:00,18.22,18.26,18.22,18.25,191718.0,12.4967,12.5242,12.4967,12.5173,191718.0
2019-02-11 15:30:00,18.25,18.25,18.21,18.23,434266.0,12.5173,12.5173,12.4899,12.5036,434266.0
2019-02-11 15:40:00,18.23,18.28,18.21,18.26,1063866.0,12.5036,12.5379,12.4899,12.5242,1063866.0
2019-02-11 15:50:00,18.26,18.3,18.25,18.27,1476031.0,12.5242,12.5516,12.5173,12.531,1476031.0
2019-02-12 09:30:00,18.44,18.52,18.42,18.45,861388.0,12.6476,12.7025,12.6339,12.6545,861388.0
2019-02-12 09:40:00,18.45,18.5,18.44,18.48,301803.0,12.6545,12.6888,12.6476,12.6751,301803.0
2019-02-12 09:50:00,18.48,18.53,18.45,18.48,366667.0,12.6751,12.7093,12.6545,12.6751,366667.0
2019-02-12 10:00:00,18.49,18.5,18.45,18.48,655448.0,12.6819,12.6888,12.6545,12.6751,655448.0
2019-02-12 10:10:00,18.48,18.49,18.44,18.45,894725.0,12.6751,12.6819,12.6476,12.6545,894725.0
2019-02-12 10:20:00,18.45,18.47,18.43,18.46,413231.0,12.6545,12.6682,12.6408,12.6613,413231.0
2019-02-12 10:30:00,18.46,18.46,18.4,18.42,640511.0,12.6613,12.6613,12.6202,12.6339,640511.0
2019-02-12 10:40:00,18.42,18.42,18.38,18.39,339563.0,12.6339,12.6339,12.6065,12.6133,339563.0
2019-02-12 10:50:00,18.39,18.42,18.38,18.39,323310.0,12.6133,12.6339,12.6065,12.6133,323310.0
2019-02-12 11:00:00,18.4,18.44,18.39,18.41,213653.0,12.6202,12.6476,12.6133,12.627,213653.0
2019-02-12 11:10:00,18.41,18.44,18.39,18.4,628175.0,12.627,12.6476,12.6133,12.6202,628175.0
2019-02-12 11:20:00,18.41,18.42,18.38,18.4,218899.0,12.627,12.6339,12.6065,12.6202,218899.0
2019-02-12 11:30:00,18.39,18.4,18.35,18.38,500312.0,12.6133,12.6202,12.5859,12.6065,500312.0
2019-02-12 11:40:00,18.37,18.42,18.37,18.39,185847.0,12.5996,12.6339,12.5996,12.6133,185847.0
2019-02-12 11:50:00,18.4,18.48,18.39,18.47,532069.0,12.6202,12.6751,12.6133,12.6682,532069.0
2019-02-12 12:00:00,18.48,18.49,18.45,18.46,187892.0,12.6751,12.6819,12.6545,12.6613,187892.0
2019-02-12 12:10:00,18.46,18.49,18.45,18.46,167383.0,12.6613,12.6819,12.6545,12.6613,167383.0
2019-02-12 12:20:00,18.46,18.5,18.45,18.49,162459.0,12.6613,12.6888,12.6545,12.6819,162459.0
2019-02-12 12:30:00,18.49,18.5,18.48,18.49,81123.0,12.6819,12.6888,12.6751,12.6819,81123.0
2019-02-12 12:40:00,18.48,18.5,18.48,18.49,75772.0,12.6751,12.6888,12.6751,12.6819,75772.0
2019-02-12 12:50:00,18.48,18.52,18.48,18.51,261075.0,12.6751,12.7025,12.6751,12.6956,261075.0
2019-02-12 13:00:00,18.51,18.51,18.47,18.48,128205.0,12.6956,12.6956,12.6682,12.6751,128205.0
2019-02-12 13:10:00,18.48,18.52,18.48,18.51,104431.0,12.6751,12.7025,12.6751,12.6956,104431.0
2019-02-12 13:20:00,18.51,18.53,18.5,18.52,93918.0,12.6956,12.7093,12.6888,12.7025,93918.0
2019-02-12 13:30:00,18.52,18.56,18.51,18.55,198123.0,12.7025,12.7299,12.6956,12.7231,198123.0
2019-02-12 13:40:00,18.55,18.55,18.51,18.53,215386.0,12.7231,12.7231,12.6956,12.7093,215386.0
2019-02-12 13:50:00,18.53,18.54,18.49,18.51,206127.0,12.7093,12.7162,12.6819,12.6956,206127.0
2019-02-12 14:00:00,18.5,18.52,18.49,18.51,145220.0,12.6888,12.7025,12.6819,12.6956,145220.0
2019-02-12 14:10:00,18.51,18.53,18.49,18.51,178290.0,12.6956,12.7093,12.6819,12.6956,178290.0
2019-02-12 14:20:00,18.51,18.53,18.5,18.51,167460.0,12.6956,12.7093,12.6888,12.6956,167460.0
2019-02-12 14:30:00,18.51,18.52,18.5,18.5,182120.0,12.6956,12.7025,12.6888,12.6888,182120.0
2019-02-12 14:40:00,18.51,18.51,18.47,18.5,389827.0,12.6956,12.6956,12.6682,12.6888,389827.0
2019-02-12 14:50:00,18.49,18.5,18.48,18.5,180133.0,12.6819,12.6888,12.6751,12.6888,180133.0
2019-02-12 15:00:00,18.5,18.52,18.48,18.52,243233.0,12.6888,12.7025,12.6751,12.7025,243233.0
2019-02-12 15:10:00,18.52,18.54,18.5,18.54,352334.0,12.7025,12.7162,12.6888,12.7162,352334.0
2019-02-12 15:20:00,18.54,18.55,18.5,18.51,331027.0,12.7162,12.7231,12.6888,12.6956,331027.0
2019-02-12 15:30:00,18.51,18.51,18.47,18.47,317460.0,12.6956,12.6956,12.6682,12.6682,317460.0
2019-02-12 15:40:00,18.47,18.48,18.45,18.46,446447.0,12.6682,12.6751,12.6545,12.6613,446447.0
2019-02-12 15:50:00,18.46,18.49,18.45,18.47,732871.0,12.6613,12.6819,12.6545,12.6682,732871.0
2019-02-13 09:30:00,18.53,18.66,18.52,18.64,582719.0,12.7093,12.7985,12.7025,12.7848,582719.0
2019-02-13 09:40:00,18.64,18.67,18.62,18.66,606470.0,12.7848,12.8054,12.7711,12.7985,606470.0
2019-02-13 09:50:00,18.66,18.67,18.62,18.64,632999.0,12.7985,12.8054,12.7711,12.7848,632999.0
2019-02-13 10:00:00,18.65,18.68,18.62,18.66,348347.0,12.7917,12.8122,12.7711,12.7985,348347.0
2019-02-13 10:10:00,18.66,18.7,18.65,18.68,799095.0,12.7985,12.8259,12.7917,12.8122,799095.0
2019-02-13 10:20:00,18.68,18.69,18.66,18.67,494617.0,12.8122,12.8191,12.7985,12.8054,494617.0
2019-02-13 10:30:00,18.67,18.73,18.64,18.69,1248401.0,12.8054,12.8465,12.7848,12.8191,1248401.0
2019-02-13 10:40:00,18.7,18.72,18.68,18.72,281808.0,12.8259,12.8397,12.8122,12.8397,281808.0
2019-02-13 10:50:00,18.72,18.77,18.71,18.76,611140.0,12.8397,12.874,12.8328,12.8671,611140.0
2019-02-13 11:00:00,18.76,18.79,18.74,18.74,287023.0,12.8671,12.8877,12.8534,12.8534,287023.0
2019-02-13 11:10:00,18.75,18.77,18.72,18.73,222369.0,12.8602,12.874,12.8397,12.8465,222369.0
2019-02-13 11:20:00,18.73,18.76,18.69,18.71,313950.0,12.8465,12.8671,12.8191,12.8328,313950.0
2019-02-13 11:30:00,18.71,18.72,18.68,18.72,192119.0,12.8328,12.8397,12.8122,12.8397,192119.0
2019-02-13 11:40:00,18.71,18.72,18.67,18.69,367626.0,12.8328,12.8397,12.8054,12.8191,367626.0
2019-02-13 11:50:00,18.7,18.75,18.69,18.73,267461.0,12.8259,12.8602,12.8191,12.8465,267461.0
2019-02-13 12:00:00,18.74,18.75,18.71,18.72,616862.0,12.8534,12.8602,12.8328,12.8397,616862.0
2019-02-13 12:10:00,18.72,18.73,18.69,18.7,247295.0,12.8397,12.8465,12.8191,12.8259,247295.0
2019-02-13 12:20:00,18.7,18.71,18.69,18.7,127762.0,12.8259,12.8328,12.8191,12.8259,127762.0
2019-02-13 12:30:00,18.7,18.71,18.67,18.7,228215.0,12.8259,12.8328,12.8054,12.8259,228215.0
2019-02-13 12:40:00,18.7,18.73,18.69,18.71,748474.0,12.8259,12.8465,12.8191,12.8328,748474.0
2019-02-13 12:50:00,18.71,18.72,18.7,18.72,222200.0,12.8328,12.8397,12.8259,12.8397,222200.0
2019-02-13 13:00:00,18.72,18.73,18.69,18.71,213683.0,12.8397,12.8465,12.8191,12.8328,213683.0
2019-02-13 13:10:00,18.72,18.73,18.69,18.71,404263.0,12.8397,12.8465,12.8191,12.8328,404263.0
2019-02-13 13:20:00,18.71,18.73,18.7,18.72,947501.0,12.8328,12.8465,12.8259,12.8397,947501.0
2019-02-13 13:30:00,18.72,18.73,18.7,18.71,170813.0,12.8397,12.8465,12.8259,12.8328,170813.0
2019-02-13 13:40:00,18.7,18.72,18.7,18.71,125773.0,12.8259,12.8397,12.8259,12.8328,125773.0
2019-02-13 13:50:00,18.72,18.72,18.68,18.69,191221.0,12.8397,12.8397,12.8122,12.8191,191221.0
2019-02-13 14:00:00,18.69,18.71,18.68,18.7,217554.0,12.8191,12.8328,12.8122,12.8259,217554.0
2019-02-13 14:10:00,18.7,18.7,18.67,18.68,221315.0,12.8259,12.8259,12.8054,12.8122,221315.0
2019-02-13 14:20:00,18.69,18.7,18.65,18.7,502136.0,12.8191,12.8259,12.7917,12.8259,502136.0
2019-02-13 14:30:00,18.7,18.73,18.7,18.71,263961.0,12.8259,12.8465,12.8259,12.8328,263961.0
2019-02-13 14:40:00,18.71,18.73,18.71,18.73,86753.0,12.8328,12.8465,12.8328,12.8465,86753.0
2019-02-13 14:50:00,18.73,18.75,18.72,18.73,430625.0,12.8465,12.8602,12.8397,12.8465,430625.0
2019-02-13 15:00:00,18.74,18.76,18.7,18.71,808714.0,12.8534,12.8671,12.8259,12.8328,808714.0
2019-02-13 15:10:00,18.72,18.76,18.69,18.69,675640.0,12.8397,12.8671,12.8191,12.8191,675640.0
2019-02-13 15:20:00,18.7,18.7,18.66,18.69,430726.0,12.8259,12.8259,12.7985,12.8191,430726.0
2019-02-13 15:30:00,18.69,18.72,18.69,18.71,347994.0,12.8191,12.8397,12.8191,12.8328,347994.0
2019-02-13 15:40:00,18.71,18.72,18.69,18.71,624198.0,12.8328,12.8397,12.8191,12.8328,624198.0
2019-02-13 15:50:00,18.71,18.75,18.7,18.74,1121920.0,12.8328,12.8602,12.8259,12.8534,1121920.0
2019-02-14 09:30:00,18.7,18.76,18.65,18.74,490820.0,12.8259,12.8671,12.7917,12.8534,490820.0
2019-02-14 09:40:00,18.74,18.75,18.68,18.73,196892.0,12.8534,12.8602,12.8122,12.8465,196892.0
2019-02-14 09:50:00,18.73,18.76,18.71,18.75,228791.0,12.8465,12.8671,12.8328,12.8602,228791.0
2019-02-14 10:00:00,18.74,18.77,18.72,18.76,189015.0,12.8534,12.874,12.8397,12.8671,189015.0
2019-02-14 10:10:00,18.76,18.83,18.76,18.82,266179.0,12.8671,12.9151,12.8671,12.9083,266179.0
2019-02-14 10:20:00,18.83,18.85,18.8,18.85,266715.0,12.9151,12.9288,12.8945,12.9288,266715.0
2019-02-14 10:30:00,18.85,18.89,18.78,18.82,511124.0,12.9288,12.9563,12.8808,12.9083,511124.0
2019-02-14 10:40:00,18.82,18.86,18.81,18.82,279826.0,12.9083,12.9357,12.9014,12.9083,279826.0
2019-02-14 10:50:00,18.82,18.85,18.81,18.84,283400.0,12.9083,12.9288,12.9014,12.922,283400.0
2019-02-14 11:00:00,18.84,18.85,18.8,18.82,616225.0,12.922,12.9288,12.8945,12.9083,616225.0
2019-02-14 11:10:00,18.83,18.83,18.79,18.82,290308.0,12.9151,12.9151,12.8877,12.9083,290308.0
2019-02-14 11:20:00,18.81,18.82,18.79,18.8,207409.0,12.9014,12.9083,12.8877,12.8945,207409.0
2019-02-14 11:30:00,18.8,18.83,18.79,18.83,164309.0,12.8945,12.9151,12.8877,12.9151,164309.0
2019-02-14 11:40:00,18.83,18.84,18.81,18.84,113888.0,12.9151,12.922,12.9014,12.922,113888.0
2019-02-14 11:50:00,18.83,18.87,18.83,18.87,113334.0,12.9151,12.9425,12.9151,12.9425,113334.0
2019-02-14 12:00:00,18.87,18.9,18.85,18.88,246349.0,12.9425,12.9631,12.9288,12.9494,246349.0
2019-02-14 12:10:00,18.88,18.9,18.86,18.88,549500.0,12.9494,12.9631,12.9357,12.9494,549500.0
2019-02-14 12:20:00,18.88,18.9,18.87,18.88,209903.0,12.9494,12.9631,12.9425,12.9494,209903.0
2019-02-14 12:30:00,18.88,18.9,18.85,18.85,276565.0,12.9494,12.9631,12.9288,12.9288,276565.0
2019-02-14 12:40:00,18.86,18.86,18.82,18.84,246288.0,12.9357,12.9357,12.9083,12.922,246288.0
2019-02-14 12:50:00,18.85,18.86,18.83,18.85,276061.0,12.9288,12.9357,12.9151,12.9288,276061.0
2019-02-14 13:00:00,18.85,18.86,18.84,18.85,142269.0,12.9288,12.9357,12.922,12.9288,142269.0
2019-02-14 13:10:00,18.85,18.85,18.84,18.84,71869.0,12.9288,12.9288,12.922,12.922,71869.0
2019-02-14 13:20:00,18.84,18.89,18.83,18.88,1035161.0,12.922,12.9563,12.9151,12.9494,1035161.0
2019-02-14 13:30:00,18.89,18.9,18.87,18.9,240043.0,12.9563,12.9631,12.9425,12.9631,240043.0
2019-02-14 13:40:00,18.89,18.91,18.87,18.91,265280.0,12.9563,12.97,12.9425,12.97,265280.0
2019-02-14 13:50:00,18.91,18.91,18.89,18.91,109574.0,12.97,12.97,12.9563,12.97,109574.0
2019-02-14 14:00:00,18.9,18.91,18.88,18.91,253822.0,12.9631,12.97,12.9494,12.97,253822.0
2019-02-14 14:10:00,18.91,18.91,18.89,18.89,87190.0,12.97,12.97,12.9563,12.9563,87190.0
2019-02-14 14:20:00,18.89,18.92,18.89,18.89,254508.0,12.9563,12.9768,12.9563,12.9563,254508.0
2019-02-14 14:30:00,18.89,18.9,18.87,18.89,149287.0,12.9563,12.9631,12.9425,12.9563,149287.0
2019-02-14 14:40:00,18.89,18.89,18.86,18.88,446552.0,12.9563,12.9563,12.9357,12.9494,446552.0
2019-02-14 14:50:00,18.88,18.88,18.85,18.85,194706.0,12.9494,12.9494,12.9288,12.9288,194706.0
2019-02-14 15:00:00,18.86,18.89,18.85,18.86,246852.0,12.9357,12.9563,12.9288,12.9357,246852.0
2019-02-14 15:10:00,18.87,18.88,18.85,18.86,195892.0,12.9425,12.9494,12.9288,12.9357,195892.0
2019-02-14 15:20:00,18.87,18.87,18.85,18.85,203179.0,12.9425,12.9425,12.9288,12.9288,203179.0
2019-02-14 15:30:00,18.86,18.88,18.85,18.86,231668.0,12.9357,12.9494,12.9288,12.9357,231668.0
2019-02-14 15:40:00,18.87,18.88,18.84,18.84,448489.0,12.9425,12.9494,12.922,12.922,448489.0
2019-02-14 15:50:00,18.85,18.88,18.83,18.88,1315274.0,12.9288,12.9494,12.9151,12.9494,1315274.0
2019-02-15 09:30:00,18.96,18.96,18.9,18.95,1417806.0,13.0043,13.0043,12.9631,12.9974,1417806.0
2019-02-15 09:40:00,18.95,18.98,18.94,18.96,558278.0,12.9974,13.018,12.9906,13.0043,558278.0
2019-02-15 09:50:00,18.96,18.98,18.92,18.93,521380.0,13.0043,13.018,12.9768,12.9837,521380.0
2019-02-15 10:00:00,18.93,18.94,18.89,18.92,417401.0,12.9837,12.9906,12.9563,12.9768,417401.0
2019-02-15 10:10:00,18.93,18.93,18.89,18.91,489346.0,12.9837,12.9837,12.9563,12.97,489346.0
2019-02-15 10:20:00,18.92,18.95,18.91,18.92,264606.0,12.9768,12.9974,12.97,12.9768,264606.0
2019-02-15 10:30:00,18.92,18.96,18.9,18.95,187433.0,12.9768,13.0043,12.9631,12.9974,187433.0
2019-02-15 10:40:00,18.95,18.96,18.9,18.92,104529.0,12.9974,13.0043,12.9631,12.9768,104529.0
2019-02-15 10:50:00,18.92,18.93,18.89,18.91,333142.0,12.9768,12.9837,12.9563,12.97,333142.0
2019-02-15 11:00:00,18.91,18.94,18.89,18.89,246156.0,12.97,12.9906,12.9563,12.9563,246156.0
2019-02-15 11:10:00,18.89,18.92,18.89,18.9,198047.0,12.9563,12.9768,12.9563,12.9631,198047.0
2019-02-15 11:20:00,18.91,18.92,18.89,18.91,186910.0,12.97,12.9768,12.9563,12.97,186910.0
2019-02-15 11:30:00,18.91,18.93,18.9,18.92,187068.0,12.97,12.9837,12.9631,12.9768,187068.0
2019-02-15 11:40:00,18.91,18.94,18.91,18.92,182229.0,12.97,12.9906,12.97,12.9768,182229.0
2019-02-15 11:50:00,18.92,18.93,18.9,18.93,121937.0,12.9768,12.9837,12.9631,12.9837,121937.0
2019-02-15 12:00:00,18.93,18.94,18.9,18.92,532523.0,12.9837,12.9906,12.9631,12.9768,532523.0
2019-02-15 12:10:00,18.93,18.93,18.87,18.88,937752.0,12.9837,12.9837,12.9425,12.9494,937752.0
2019-02-15 12:20:00,18.87,18.9,18.85,18.86,293905.0,12.9425,12.9631,12.9288,12.9357,293905.0
2019-02-15 12:30:00,18.86,18.89,18.86,18.88,309907.0,12.9357,12.9563,12.9357,12.9494,309907.0
2019-02-15 12:40:00,18.88,18.9,18.84,18.85,729608.0,12.9494,12.9631,12.922,12.9288,729608.0
2019-02-15 12:50:00,18.85,18.86,18.83,18.86,235155.0,12.9288,12.9357,12.9151,12.9357,235155.0
2019-02-15 13:00:00,18.85,18.86,18.82,18.82,220656.0,12.9288,12.9357,12.9083,12.9083,220656.0
2019-02-15 13:10:00,18.83,18.84,18.82,18.83,192445.0,12.9151,12.922,12.9083,12.9151,192445.0
2019-02-15 13:20:00,18.82,18.83,18.79,18.8,108760.0,12.9083,12.9151,12.8877,12.8945,108760.0
2019-02-15 13:30:00,18.8,18.82,18.79,18.8,220295.0,12.8945,12.9083,12.8877,12.8945,220295.0
2019-02-15 13:40:00,18.8,18.81,18.8,18.8,44724.0,12.8945,12.9014,12.8945,12.8945,44724.0
2019-02-15 13:50:00,18.8,18.82,18.79,18.79,287794.0,12.8945,12.9083,12.8877,12.8877,287794.0
2019-02-15 14:00:00,18.8,18.82,18.78,18.81,147606.0,12.8945,12.9083,12.8808,12.9014,147606.0
2019-02-15 14:10:00,18.81,18.83,18.81,18.82,120118.0,12.9014,12.9151,12.9014,12.9083,120118.0
2019-02-15 14:20:00,18.82,18.83,18.81,18.82,193732.0,12.9083,12.9151,12.9014,12.9083,193732.0
2019-02-15 14:30:00,18.81,18.82,18.81,18.82,74412.0,12.9014,12.9083,12.9014,12.9083,74412.0
2019-02-15 14:40:00,18.81,18.83,18.8,18.82,295113.0,12.9014,12.9151,12.8945,12.9083,295113.0
2019-02-15 14:50:00,18.82,18.85,18.8,18.84,361361.0,12.9083,12.9288,12.8945,12.922,361361.0
2019-02-15 15:00:00,18.84,18.89,18.84,18.89,326232.0,12.922,12.9563,12.922,12.9563,326232.0
2019-02-15 15:10:00,18.89,18.89,18.86,18.87,244636.0,12.9563,12.9563,12.9357,12.9425,244636.0
2019-02-15 15:20:00,18.88,18.88,18.84,18.85,272334.0,12.9494,12.9494,12.922,12.9288,272334.0
2019-02-15 15:30:00,18.85,18.87,18.82,18.86,500183.0,12.9288,12.9425,12.9083,12.9357,500183.0
2019-02-15 15:40:00,18.87,18.87,18.81,18.82,849871.0,12.9425,12.9425,12.9014,12.9083,849871.0
2019-02-15 15:50:00,18.82,18.83,18.76,18.8,2349756.0,12.9083,12.9151,12.8671,12.8945,2349756.0
2019-02-19 09:30:00,18.75,18.89,18.73,18.89,537793.0,12.8602,12.9563,12.8465,12.9563,537793.0
2019-02-19 09:40:00,18.89,18.98,18.87,18.97,318306.0,12.9563,13.018,12.9425,13.0111,318306.0
2019-02-19 09:50:00,18.97,18.98,18.93,18.96,1245144.0,13.0111,13.018,12.9837,13.0043,1245144.0
2019-02-19 10:00:00,18.96,18.98,18.94,18.96,1070146.0,13.0043,13.018,12.9906,13.0043,1070146.0
2019-02-19 10:10:00,18.96,19.02,18.95,19.0,790922.0,13.0043,13.0454,12.9974,13.0317,790922.0
2019-02-19 10:20:00,19.0,19.04,18.99,19.04,338429.0,13.0317,13.0591,13.0249,13.0591,338429.0
2019-02-19 10:30:00,19.04,19.06,18.96,18.96,598695.0,13.0591,13.0729,13.0043,13.0043,598695.0
2019-02-19 10:40:00,18.96,19.0,18.96,18.96,234095.0,13.0043,13.0317,13.0043,13.0043,234095.0
2019-02-19 10:50:00,18.96,18.97,18.9,18.93,659786.0,13.0043,13.0111,12.9631,12.9837,659786.0
2019-02-19 11:00:00,18.93,18.99,18.92,18.98,269083.0,12.9837,13.0249,12.9768,13.018,269083.0
2019-02-19 11:10:00,18.99,19.0,18.97,18.98,221343.0,13.0249,13.0317,13.0111,13.018,221343.0
2019-02-19 11:20:00,18.98,19.02,18.96,19.01,256482.0,13.018,13.0454,13.0043,13.0386,256482.0
2019-02-19 11:30:00,19.02,19.04,19.0,19.04,162716.0,13.0454,13.0591,13.0317,13.0591,162716.0
2019-02-19 11:40:00,19.04,19.09,19.02,19.08,220222.0,13.0591,13.0934,13.0454,13.0866,220222.0
2019-02-19 11:50:00,19.08,19.14,19.07,19.14,320106.0,13.0866,13.1277,13.0797,13.1277,320106.0
2019-02-19 12:00:00,19.13,19.14,19.12,19.14,337375.0,13.1209,13.1277,13.114,13.1277,337375.0
2019-02-19 12:10:00,19.14,19.16,19.13,19.14,1011297.0,13.1277,13.1415,13.1209,13.1277,1011297.0
2019-02-19 12:20:00,19.15,19.16,19.13,19.14,267160.0,13.1346,13.1415,13.1209,13.1277,267160.0
2019-02-19 12:30:00,19.14,19.15,19.14,19.15,193601.0,13.1277,13.1346,13.1277,13.1346,193601.0
2019-02-19 12:40:00,19.15,19.17,19.14,19.16,203206.0,13.1346,13.1483,13.1277,13.1415,203206.0
2019-02-19 12:50:00,19.16,19.16,19.14,19.14,204336.0,13.1415,13.1415,13.1277,13.1277,204336.0
2019-02-19 13:00:00,19.14,19.15,19.13,19.14,402695.0,13.1277,13.1346,13.1209,13.1277,402695.0
2019-02-19 13:10:00,19.14,19.15,19.13,19.14,92445.0,13.1277,13.1346,13.1209,13.1277,92445.0
2019-02-19 13:20:00,19.15,19.15,19.13,19.14,184707.0,13.1346,13.1346,13.1209,13.1277,184707.0
2019-02-19 13:30:00,19.14,19.15,19.13,19.14,117471.0,13.1277,13.1346,13.1209,13.1277,117471.0
2019-02-19 13:40:00,19.14,19.15,19.13,19.15,183154.0,13.1277,13.1346,13.1209,13.1346,183154.0
2019-02-19 13:50:00,19.15,19.19,19.13,19.18,414720.0,13.1346,13.162,13.1209,13.1552,414720.0
2019-02-19 14:00:00,19.18,19.19,19.16,19.19,275321.0,13.1552,13.162,13.1415,13.162,275321.0
2019-02-19 14:10:00,19.19,19.19,19.17,19.18,171438.0,13.162,13.162,13.1483,13.1552,171438.0
2019-02-19 14:20:00,19.18,19.19,19.17,19.19,140846.0,13.1552,13.162,13.1483,13.162,140846.0
2019-02-19 14:30:00,19.19,19.2,19.17,19.18,824438.0,13.162,13.1689,13.1483,13.1552,824438.0
2019-02-19 14:40:00,19.18,19.19,19.15,19.19,273277.0,13.1552,13.162,13.1346,13.162,273277.0
2019-02-19 14:50:00,19.19,19.19,19.17,19.19,125026.0,13.162,13.162,13.1483,13.162,125026.0
2019-02-19 15:00:00,19.19,19.22,19.18,19.22,599072.0,13.162,13.1826,13.1552,13.1826,599072.0
2019-02-19 15:10:00,19.22,19.22,19.19,19.2,416764.0,13.1826,13.1826,13.162,13.1689,416764.0
2019-02-19 15:20:00,19.2,19.21,19.17,19.21,318613.0,13.1689,13.1757,13.1483,13.1757,318613.0
2019-02-19 15:30:00,19.21,19.21,19.17,19.17,345425.0,13.1757,13.1757,13.1483,13.1483,345425.0
2019-02-19 15:40:00,19.17,19.18,19.15,19.15,332949.0,13.1483,13.1552,13.1346,13.1346,332949.0
2019-02-19 15:50:00,19.16,19.17,19.11,19.15,1362573.0,13.1415,13.1483,13.1072,13.1346,1362573.0
2019-02-20 09:30:00,19.14,19.24,19.14,19.24,414571.0,13.1277,13.1963,13.1277,13.1963,414571.0
2019-02-20 09:40:00,19.24,19.25,19.16,19.18,314437.0,13.1963,13.2032,13.1415,13.1552,314437.0
2019-02-20 09:50:00,19.18,19.19,19.16,19.16,374912.0,13.1552,13.162,13.1415,13.1415,374912.0
2019-02-20 10:00:00,19.16,19.17,19.13,19.14,414597.0,13.1415,13.1483,13.1209,13.1277,414597.0
2019-02-20 10:10:00,19.13,19.16,19.12,19.14,1063923.0,13.1209,13.1415,13.114,13.1277,1063923.0
2019-02-20 10:20:00,19.14,19.16,19.13,19.16,114608.0,13.1277,13.1415,13.1209,13.1415,114608.0
2019-02-20 10:30:00,19.16,19.18,19.15,19.18,157457.0,13.1415,13.1552,13.1346,13.1552,157457.0
2019-02-20 10:40:00,19.18,19.19,19.17,19.18,195313.0,13.1552,13.162,13.1483,13.1552,195313.0
2019-02-20 10:50:00,19.18,19.19,19.16,19.16,185252.0,13.1552,13.162,13.1415,13.1415,185252.0
2019-02-20 11:00:00,19.17,19.18,19.15,19.17,185398.0,13.1483,13.1552,13.1346,13.1483,185398.0
2019-02-20 11:10:00,19.17,19.2,19.16,19.2,128358.0,13.1483,13.1689,13.1415,13.1689,128358.0
2019-02-20 11:20:00,19.2,19.2,19.18,19.19,84383.0,13.1689,13.1689,13.1552,13.162,84383.0
2019-02-20 11:30:00,19.19,19.19,19.18,19.18,100393.0,13.162,13.162,13.1552,13.1552,100393.0
2019-02-20 11:40:00,19.19,19.22,19.18,19.22,215648.0,13.162,13.1826,13.1552,13.1826,215648.0
2019-02-20 11:50:00,19.22,19.23,19.2,19.22,473402.0,13.1826,13.1895,13.1689,13.1826,473402.0
2019-02-20 12:00:00,19.22,19.22,19.19,19.2,347022.0,13.1826,13.1826,13.162,13.1689,347022.0
2019-02-20 12:10:00,19.2,19.21,19.19,19.2,109358.0,13.1689,13.1757,13.162,13.1689,109358.0
2019-02-20 12:20:00,19.2,19.22,19.19,19.2,174363.0,13.1689,13.1826,13.162,13.1689,174363.0
2019-02-20 12:30:00,19.19,19.21,19.18,19.2,164783.0,13.162,13.1757,13.1552,13.1689,164783.0
2019-02-20 12:40:00,19.2,19.22,19.19,19.22,87960.0,13.1689,13.1826,13.162,13.1826,87960.0
2019-02-20 12:50:00,19.21,19.23,19.2,19.21,166150.0,13.1757,13.1895,13.1689,13.1757,166150.0
2019-02-20 13:00:00,19.22,19.24,19.21,19.24,100962.0,13.1826,13.1963,13.1757,13.1963,100962.0
2019-02-20 13:10:00,19.24,19.3,19.23,19.28,609671.0,13.1963,13.2375,13.1895,13.2238,609671.0
2019-02-20 13:20:00,19.29,19.3,19.27,19.3,119797.0,13.2306,13.2375,13.2169,13.2375,119797.0
2019-02-20 13:30:00,19.29,19.3,19.28,19.29,66236.0,13.2306,13.2375,13.2238,13.2306,66236.0
2019-02-20 13:40:00,19.28,19.3,19.28,19.3,172971.0,13.2238,13.2375,13.2238,13.2375,172971.0
2019-02-20 13:50:00,19.3,19.3,19.27,19.28,143595.0,13.2375,13.2375,13.2169,13.2238,143595.0
2019-02-20 14:00:00,19.27,19.32,19.25,19.27,185168.0,13.2169,13.2512,13.2032,13.2169,185168.0
2019-02-20 14:10:00,19.27,19.29,19.24,19.25,137093.0,13.2169,13.2306,13.1963,13.2032,137093.0
2019-02-20 14:20:00,19.24,19.26,19.21,19.25,239303.0,13.1963,13.21,13.1757,13.2032,239303.0
2019-02-20 14:30:00,19.25,19.29,19.24,19.27,169964.0,13.2032,13.2306,13.1963,13.2169,169964.0
2019-02-20 14:40:00,19.27,19.29,19.26,19.27,137526.0,13.2169,13.2306,13.21,13.2169,137526.0
2019-02-20 14:50:00,19.27,19.28,19.25,19.27,162396.0,13.2169,13.2238,13.2032,13.2169,162396.0
2019-02-20 15:00:00,19.27,19.28,19.25,19.26,216275.0,13.2169,13.2238,13.2032,13.21,216275.0
2019-02-20 15:10:00,19.27,19.28,19.25,19.27,165810.0,13.2169,13.2238,13.2032,13.2169,165810.0
2019-02-20 15:20:00,19.27,19.27,19.24,19.25,224645.0,13.2169,13.2169,13.1963,13.2032,224645.0
2019-02-20 15:30:00,19.25,19.27,19.23,19.23,655630.0,13.2032,13.2169,13.1895,13.1895,655630.0
2019-02-20 15:40:00,19.23,19.24,19.18,19.18,736197.0,13.1895,13.1963,13.1552,13.1552,736197.0
2019-02-20 15:50:00,19.18,19.19,19.12,19.17,1388877.0,13.1552,13.162,13.114,13.1483,1388877.0
2019-02-21 09:30:00,19.15,19.2,19.08,19.14,447188.0,13.1346,13.1689,13.0866,13.1277,447188.0
2019-02-21 09:40:00,19.13,19.14,19.09,19.12,350837.0,13.1209,13.1277,13.0934,13.114,350837.0
2019-02-21 09:50:00,19.12,19.16,19.11,19.16,311919.0,13.114,13.1415,13.1072,13.1415,311919.0
2019-02-21 10:00:00,19.15,19.18,19.14,19.18,377161.0,13.1346,13.1552,13.1277,13.1552,377161.0
2019-02-21 10:10:00,19.18,19.19,19.14,19.14,425713.0,13.1552,13.162,13.1277,13.1277,425713.0
2019-02-21 10:20:00,19.14,19.15,19.1,19.1,209512.0,13.1277,13.1346,13.1003,13.1003,209512.0
2019-02-21 10:30:00,19.11,19.12,19.06,19.12,310009.0,13.1072,13.114,13.0729,13.114,310009.0
2019-02-21 10:40:00,19.12,19.15,19.11,19.11,168502.0,13.114,13.1346,13.1072,13.1072,168502.0
2019-02-21 10:50:00,19.11,19.23,19.11,19.23,218465.0,13.1072,13.1895,13.1072,13.1895,218465.0
2019-02-21 11:00:00,19.22,19.26,19.18,19.19,358104.0,13.1826,13.21,13.1552,13.162,358104.0
2019-02-21 11:10:00,19.19,19.22,19.18,19.2,280669.0,13.162,13.1826,13.1552,13.1689,280669.0
2019-02-21 11:20:00,19.21,19.22,19.2,19.21,222056.0,13.1757,13.1826,13.1689,13.1757,222056.0
2019-02-21 11:30:00,19.2,19.22,19.2,19.2,189055.0,13.1689,13.1826,13.1689,13.1689,189055.0
2019-02-21 11:40:00,19.21,19.21,19.17,19.2,198938.0,13.1757,13.1757,13.1483,13.1689,198938.0
2019-02-21 11:50:00,19.2,19.2,19.16,19.19,154631.0,13.1689,13.1689,13.1415,13.162,154631.0
2019-02-21 12:00:00,19.19,19.2,19.16,19.16,189406.0,13.162,13.1689,13.1415,13.1415,189406.0
2019-02-21 12:10:00,19.16,19.17,19.13,19.15,139935.0,13.1415,13.1483,13.1209,13.1346,139935.0
2019-02-21 12:20:00,19.16,19.16,19.13,19.16,250344.0,13.1415,13.1415,13.1209,13.1415,250344.0
2019-02-21 12:30:00,19.16,19.2,19.15,19.19,440608.0,13.1415,13.1689,13.1346,13.162,440608.0
2019-02-21 12:40:00,19.19,19.22,19.18,19.2,222597.0,13.162,13.1826,13.1552,13.1689,222597.0
2019-02-21 12:50:00,19.19,19.21,19.19,19.19,295018.0,13.162,13.1757,13.162,13.162,295018.0
2019-02-21 13:00:00,19.19,19.2,19.17,19.18,501818.0,13.162,13.1689,13.1483,13.1552,501818.0
2019-02-21 13:10:00,19.18,19.18,19.17,19.18,122849.0,13.1552,13.1552,13.1483,13.1552,122849.0
2019-02-21 13:20:00,19.18,19.19,19.16,19.16,221359.0,13.1552,13.162,13.1415,13.1415,221359.0
2019-02-21 13:30:00,19.16,19.17,19.14,19.16,159753.0,13.1415,13.1483,13.1277,13.1415,159753.0
2019-02-21 13:40:00,19.16,19.18,19.15,19.17,135002.0,13.1415,13.1552,13.1346,13.1483,135002.0
2019-02-21 13:50:00,19.17,19.2,19.17,19.2,222653.0,13.1483,13.1689,13.1483,13.1689,222653.0
2019-02-21 14:00:00,19.2,19.2,19.17,19.18,317720.0,13.1689,13.1689,13.1483,13.1552,317720.0
2019-02-21 14:10:00,19.19,19.2,19.16,19.16,160413.0,13.162,13.1689,13.1415,13.1415,160413.0
2019-02-21 14:20:00,19.16,19.18,19.16,19.16,212763.0,13.1415,13.1552,13.1415,13.1415,212763.0
2019-02-21 14:30:00,19.17,19.18,19.14,19.14,206745.0,13.1483,13.1552,13.1277,13.1277,206745.0
2019-02-21 14:40:00,19.15,19.17,19.14,19.15,355143.0,13.1346,13.1483,13.1277,13.1346,355143.0
2019-02-21 14:50:00,19.16,19.16,19.12,19.13,265309.0,13.1415,13.1415,13.114,13.1209,265309.0
2019-02-21 15:00:00,19.12,19.13,19.09,19.11,369059.0,13.114,13.1209,13.0934,13.1072,369059.0
2019-02-21 15:10:00,19.11,19.12,19.09,19.12,1699246.0,13.1072,13.114,13.0934,13.114,1699246.0
2019-02-21 15:20:00,19.12,19.14,19.1,19.11,476203.0,13.114,13.1277,13.1003,13.1072,476203.0
2019-02-21 15:30:00,19.11,19.14,19.1,19.13,340098.0,13.1072,13.1277,13.1003,13.1209,340098.0
2019-02-21 15:40:00,19.13,19.14,19.1,19.14,629087.0,13.1209,13.1277,13.1003,13.1277,629087.0
2019-02-21 15:50:00,19.13,19.18,19.12,19.18,1175922.0,13.1209,13.1552,13.114,13.1552,1175922.0
2019-02-22 09:30:00,19.32,19.33,19.11,19.17,826511.0,13.2512,13.2581,13.1072,13.1483,826511.0
2019-02-22 09:40:00,19.18,19.27,19.17,19.26,271955.0,13.1552,13.2169,13.1483,13.21,271955.0
2019-02-22 09:50:00,19.25,19.29,19.24,19.27,205952.0,13.2032,13.2306,13.1963,13.2169,205952.0
2019-02-22 10:00:00,19.27,19.28,19.24,19.25,183209.0,13.2169,13.2238,13.1963,13.2032,183209.0
2019-02-22 10:10:00,19.25,19.3,19.24,19.28,214193.0,13.2032,13.2375,13.1963,13.2238,214193.0
2019-02-22 10:20:00,19.28,19.31,19.27,19.28,184863.0,13.2238,13.2443,13.2169,13.2238,184863.0
2019-02-22 10:30:00,19.29,19.3,19.27,19.29,179630.0,13.2306,13.2375,13.2169,13.2306,179630.0
2019-02-22 10:40:00,19.29,19.31,19.27,19.3,308594.0,13.2306,13.2443,13.2169,13.2375,308594.0
2019-02-22 10:50:00,19.3,19.42,19.3,19.41,963924.0,13.2375,13.3198,13.2375,13.3129,963924.0
2019-02-22 11:00:00,19.41,19.42,19.39,19.41,424947.0,13.3129,13.3198,13.2992,13.3129,424947.0
2019-02-22 11:10:00,19.4,19.45,19.39,19.41,401095.0,13.3061,13.3404,13.2992,13.3129,401095.0
2019-02-22 11:20:00,19.42,19.43,19.37,19.41,451117.0,13.3198,13.3266,13.2855,13.3129,451117.0
2019-02-22 11:30:00,19.4,19.44,19.4,19.44,203525.0,13.3061,13.3335,13.3061,13.3335,203525.0
2019-02-22 11:40:00,19.44,19.44,19.41,19.42,219075.0,13.3335,13.3335,13.3129,13.3198,219075.0
2019-02-22 11:50:00,19.42,19.45,19.4,19.45,270324.0,13.3198,13.3404,13.3061,13.3404,270324.0
2019-02-22 12:00:00,19.45,19.47,19.4,19.42,895102.0,13.3404,13.3541,13.3061,13.3198,895102.0
2019-02-22 12:10:00,19.42,19.42,19.35,19.37,195469.0,13.3198,13.3198,13.2718,13.2855,195469.0
2019-02-22 12:20:00,19.37,19.4,19.36,19.39,118113.0,13.2855,13.3061,13.2786,13.2992,118113.0
2019-02-22 12:30:00,19.39,19.41,19.38,19.41,94108.0,13.2992,13.3129,13.2923,13.3129,94108.0
2019-02-22 12:40:00,19.41,19.41,19.37,19.39,212364.0,13.3129,13.3129,13.2855,13.2992,212364.0
2019-02-22 12:50:00,19.38,19.39,19.36,19.37,174355.0,13.2923,13.2992,13.2786,13.2855,174355.0
2019-02-22 13:00:00,19.36,19.38,19.33,19.35,340942.0,13.2786,13.2923,13.2581,13.2718,340942.0
2019-02-22 13:10:00,19.35,19.37,19.34,19.35,107986.0,13.2718,13.2855,13.2649,13.2718,107986.0
2019-02-22 13:20:00,19.36,19.36,19.33,19.34,78137.0,13.2786,13.2786,13.2581,13.2649,78137.0
2019-02-22 13:30:00,19.34,19.37,19.33,19.35,163687.0,13.2649,13.2855,13.2581,13.2718,163687.0
2019-02-22 13:40:00,19.35,19.36,19.32,19.34,161511.0,13.2718,13.2786,13.2512,13.2649,161511.0
2019-02-22 13:50:00,19.34,19.35,19.33,19.35,168218.0,13.2649,13.2718,13.2581,13.2718,168218.0
2019-02-22 14:00:00,19.35,19.35,19.33,19.35,170142.0,13.2718,13.2718,13.2581,13.2718,170142.0
2019-02-22 14:10:00,19.35,19.38,19.34,19.36,219783.0,13.2718,13.2923,13.2649,13.2786,219783.0
2019-02-22 14:20:00,19.36,19.37,19.35,19.36,82772.0,13.2786,13.2855,13.2718,13.2786,82772.0
2019-02-22 14:30:00,19.36,19.37,19.33,19.34,236135.0,13.2786,13.2855,13.2581,13.2649,236135.0
2019-02-22 14:40:00,19.33,19.35,19.31,19.33,349293.0,13.2581,13.2718,13.2443,13.2581,349293.0
2019-02-22 14:50:00,19.34,19.35,19.31,19.31,399260.0,13.2649,13.2718,13.2443,13.2443,399260.0
2019-02-22 15:00:00,19.31,19.33,19.3,19.3,293624.0,13.2443,13.2581,13.2375,13.2375,293624.0
2019-02-22 15:10:00,19.3,19.33,19.29,19.33,210741.0,13.2375,13.2581,13.2306,13.2581,210741.0
2019-02-22 15:20:00,19.33,19.35,19.32,19.34,257155.0,13.2581,13.2718,13.2512,13.2649,257155.0
2019-02-22 15:30:00,19.35,19.35,19.31,19.32,296152.0,13.2718,13.2718,13.2443,13.2512,296152.0
2019-02-22 15:40:00,19.32,19.34,19.3,19.3,570433.0,13.2512,13.2649,13.2375,13.2375,570433.0
2019-02-22 15:50:00,19.31,19.33,19.28,19.32,1044410.0,13.2443,13.2581,13.2238,13.2512,1044410.0
2019-02-25 09:30:00,19.29,19.36,19.22,19.26,856286.0,13.2306,13.2786,13.1826,13.21,856286.0
2019-02-25 09:40:00,19.27,19.27,19.2,19.22,462417.0,13.2169,13.2169,13.1689,13.1826,462417.0
2019-02-25 09:50:00,19.23,19.29,19.21,19.29,377455.0,13.1895,13.2306,13.1757,13.2306,377455.0
2019-02-25 10:00:00,19.29,19.32,19.27,19.32,212850.0,13.2306,13.2512,13.2169,13.2512,212850.0
2019-02-25 10:10:00,19.32,19.33,19.28,19.3,305541.0,13.2512,13.2581,13.2238,13.2375,305541.0
2019-02-25 10:20:00,19.3,19.32,19.29,19.3,237234.0,13.2375,13.2512,13.2306,13.2375,237234.0
2019-02-25 10:30:00,19.31,19.32,19.3,19.32,292334.0,13.2443,13.2512,13.2375,13.2512,292334.0
2019-02-25 10:40:00,19.32,19.36,19.28,19.28,388904.0,13.2512,13.2786,13.2238,13.2238,388904.0
2019-02-25 10:50:00,19.29,19.34,19.27,19.34,181924.0,13.2306,13.2649,13.2169,13.2649,181924.0
2019-02-25 11:00:00,19.34,19.36,19.31,19.32,322312.0,13.2649,13.2786,13.2443,13.2512,322312.0
2019-02-25 11:10:00,19.31,19.32,19.2,19.21,558327.0,13.2443,13.2512,13.1689,13.1757,558327.0
2019-02-25 11:20:00,19.21,19.25,19.21,19.23,320769.0,13.1757,13.2032,13.1757,13.1895,320769.0
2019-02-25 11:30:00,19.23,19.23,19.19,19.21,222486.0,13.1895,13.1895,13.162,13.1757,222486.0
2019-02-25 11:40:00,19.21,19.23,19.2,19.21,166432.0,13.1757,13.1895,13.1689,13.1757,166432.0
2019-02-25 11:50:00,19.21,19.22,19.2,19.21,211864.0,13.1757,13.1826,13.1689,13.1757,211864.0
2019-02-25 12:00:00,19.2,19.26,19.2,19.26,162678.0,13.1689,13.21,13.1689,13.21,162678.0
2019-02-25 12:10:00,19.26,19.3,19.25,19.3,188232.0,13.21,13.2375,13.2032,13.2375,188232.0
2019-02-25 12:20:00,19.3,19.3,19.27,19.3,179414.0,13.2375,13.2375,13.2169,13.2375,179414.0
2019-02-25 12:30:00,19.3,19.3,19.27,19.27,177638.0,13.2375,13.2375,13.2169,13.2169,177638.0
2019-02-25 12:40:00,19.27,19.3,19.26,19.26,221121.0,13.2169,13.2375,13.21,13.21,221121.0
2019-02-25 12:50:00,19.26,19.27,19.21,19.23,300161.0,13.21,13.2169,13.1757,13.1895,300161.0
2019-02-25 13:00:00,19.23,19.29,19.22,19.29,227340.0,13.1895,13.2306,13.1826,13.2306,227340.0
2019-02-25 13:10:00,19.29,19.31,19.27,19.31,444739.0,13.2306,13.2443,13.2169,13.2443,444739.0
2019-02-25 13:20:00,19.31,19.33,19.29,19.29,166937.0,13.2443,13.2581,13.2306,13.2306,166937.0
2019-02-25 13:30:00,19.29,19.3,19.29,19.29,108534.0,13.2306,13.2375,13.2306,13.2306,108534.0
2019-02-25 13:40:00,19.3,19.31,19.29,19.29,194765.0,13.2375,13.2443,13.2306,13.2306,194765.0
2019-02-25 13:50:00,19.3,19.36,19.29,19.35,403281.0,13.2375,13.2786,13.2306,13.2718,403281.0
2019-02-25 14:00:00,19.35,19.36,19.34,19.35,234411.0,13.2718,13.2786,13.2649,13.2718,234411.0
2019-02-25 14:10:00,19.35,19.38,19.34,19.37,244676.0,13.2718,13.2923,13.2649,13.2855,244676.0
2019-02-25 14:20:00,19.37,19.39,19.36,19.39,178172.0,13.2855,13.2992,13.2786,13.2992,178172.0
2019-02-25 14:30:00,19.39,19.4,19.38,19.39,169011.0,13.2992,13.3061,13.2923,13.2992,169011.0
2019-02-25 14:40:00,19.38,19.42,19.38,19.42,211394.0,13.2923,13.3198,13.2923,13.3198,211394.0
2019-02-25 14:50:00,19.42,19.44,19.4,19.43,344747.0,13.3198,13.3335,13.3061,13.3266,344747.0
2019-02-25 15:00:00,19.42,19.43,19.38,19.4,244257.0,13.3198,13.3266,13.2923,13.3061,244257.0
2019-02-25 15:10:00,19.4,19.4,19.36,19.37,431444.0,13.3061,13.3061,13.2786,13.2855,431444.0
2019-02-25 15:20:00,19.38,19.38,19.29,19.3,435925.0,13.2923,13.2923,13.2306,13.2375,435925.0
2019-02-25 15:30:00,19.3,19.32,19.29,19.3,529386.0,13.2375,13.2512,13.2306,13.2375,529386.0
2019-02-25 15:40:00,19.3,19.32,19.29,19.29,858138.0,13.2375,13.2512,13.2306,13.2306,858138.0
2019-02-25 15:50:00,19.29,19.31,19.28,19.29,1479236.0,13.2306,13.2443,13.2238,13.2306,1479236.0
2019-02-26 09:30:00,19.3,19.32,19.25,19.28,540853.0,13.2375,13.2512,13.2032,13.2238,540853.0
2019-02-26 09:40:00,19.29,19.29,19.22,19.27,368490.0,13.2306,13.2306,13.1826,13.2169,368490.0
2019-02-26 09:50:00,19.26,19.34,19.26,19.32,528172.0,13.21,13.2649,13.21,13.2512,528172.0
2019-02-26 10:00:00,19.31,19.38,19.3,19.34,919989.0,13.2443,13.2923,13.2375,13.2649,919989.0
2019-02-26 10:10:00,19.33,19.37,19.32,19.35,440975.0,13.2581,13.2855,13.2512,13.2718,440975.0
2019-02-26 10:20:00,19.35,19.36,19.33,19.33,322136.0,13.2718,13.2786,13.2581,13.2581,322136.0
2019-02-26 10:30:00,19.34,19.36,19.33,19.35,292736.0,13.2649,13.2786,13.2581,13.2718,292736.0
2019-02-26 10:40:00,19.35,19.38,19.34,19.36,246815.0,13.2718,13.2923,13.2649,13.2786,246815.0
2019-02-26 10:50:00,19.37,19.37,19.32,19.32,171197.0,13.2855,13.2855,13.2512,13.2512,171197.0
2019-02-26 11:00:00,19.32,19.4,19.32,19.4,478892.0,13.2512,13.3061,13.2512,13.3061,478892.0
2019-02-26 11:10:00,19.4,19.44,19.38,19.42,218084.0,13.3061,13.3335,13.2923,13.3198,218084.0
2019-02-26 11:20:00,19.43,19.43,19.37,19.39,297788.0,13.3266,13.3266,13.2855,13.2992,297788.0
2019-02-26 11:30:00,19.39,19.43,19.37,19.37,288848.0,13.2992,13.3266,13.2855,13.2855,288848.0
2019-02-26 11:40:00,19.37,19.42,19.37,19.4,135972.0,13.2855,13.3198,13.2855,13.3061,135972.0
2019-02-26 11:50:00,19.41,19.41,19.39,19.4,156214.0,13.3129,13.3129,13.2992,13.3061,156214.0
2019-02-26 12:00:00,19.4,19.41,19.39,19.41,249886.0,13.3061,13.3129,13.2992,13.3129,249886.0
2019-02-26 12:10:00,19.41,19.41,19.4,19.41,66278.0,13.3129,13.3129,13.3061,13.3129,66278.0
2019-02-26 12:20:00,19.41,19.42,19.39,19.41,192035.0,13.3129,13.3198,13.2992,13.3129,192035.0
2019-02-26 12:30:00,19.42,19.42,19.36,19.4,326507.0,13.3198,13.3198,13.2786,13.3061,326507.0
2019-02-26 12:40:00,19.4,19.41,19.39,19.39,153959.0,13.3061,13.3129,13.2992,13.2992,153959.0
2019-02-26 12:50:00,19.39,19.41,19.39,19.41,241995.0,13.2992,13.3129,13.2992,13.3129,241995.0
2019-02-26 13:00:00,19.41,19.42,19.4,19.41,103221.0,13.3129,13.3198,13.3061,13.3129,103221.0
2019-02-26 13:10:00,19.42,19.44,19.41,19.44,247126.0,13.3198,13.3335,13.3129,13.3335,247126.0
2019-02-26 13:20:00,19.44,19.44,19.37,19.38,1087472.0,13.3335,13.3335,13.2855,13.2923,1087472.0
2019-02-26 13:30:00,19.38,19.39,19.33,19.34,429752.0,13.2923,13.2992,13.2581,13.2649,429752.0
2019-02-26 13:40:00,19.34,19.34,19.31,19.32,164465.0,13.2649,13.2649,13.2443,13.2512,164465.0
2019-02-26 13:50:00,19.33,19.33,19.3,19.3,110851.0,13.2581,13.2581,13.2375,13.2375,110851.0
2019-02-26 14:00:00,19.3,19.35,19.28,19.3,464104.0,13.2375,13.2718,13.2238,13.2375,464104.0
2019-02-26 14:10:00,19.29,19.3,19.24,19.25,548492.0,13.2306,13.2375,13.1963,13.2032,548492.0
2019-02-26 14:20:00,19.26,19.26,19.21,19.26,246277.0,13.21,13.21,13.1757,13.21,246277.0
2019-02-26 14:30:00,19.26,19.26,19.22,19.26,248948.0,13.21,13.21,13.1826,13.21,248948.0
2019-02-26 14:40:00,19.26,19.27,19.25,19.25,91333.0,13.21,13.2169,13.2032,13.2032,91333.0
2019-02-26 14:50:00,19.25,19.27,19.23,19.26,221546.0,13.2032,13.2169,13.1895,13.21,221546.0
2019-02-26 15:00:00,19.26,19.28,19.25,19.26,169076.0,13.21,13.2238,13.2032,13.21,169076.0
2019-02-26 15:10:00,19.26,19.27,19.22,19.25,436000.0,13.21,13.2169,13.1826,13.2032,436000.0
2019-02-26 15:20:00,19.25,19.25,19.22,19.22,136961.0,13.2032,13.2032,13.1826,13.1826,136961.0
2019-02-26 15:30:00,19.22,19.24,19.21,19.22,294428.0,13.1826,13.1963,13.1757,13.1826,294428.0
2019-02-26 15:40:00,19.21,19.23,19.19,19.2,306646.0,13.1757,13.1895,13.162,13.1689,306646.0
2019-02-26 15:50:00,19.2,19.22,19.2,19.22,871244.0,13.1689,13.1826,13.1689,13.1826,871244.0
2019-02-27 09:30:00,19.31,19.34,19.05,19.06,798063.0,13.2443,13.2649,13.066,13.0729,798063.0
2019-02-27 09:40:00,19.07,19.16,19.06,19.1,361248.0,13.0797,13.1415,13.0729,13.1003,361248.0
2019-02-27 09:50:00,19.1,19.15,19.04,19.14,266671.0,13.1003,13.1346,13.0591,13.1277,266671.0
2019-02-27 10:00:00,19.13,19.16,19.08,19.11,264928.0,13.1209,13.1415,13.0866,13.1072,264928.0
2019-02-27 10:10:00,19.1,19.1,18.97,19.03,500963.0,13.1003,13.1003,13.0111,13.0523,500963.0
2019-02-27 10:20:00,19.03,19.06,19.01,19.06,288254.0,13.0523,13.0729,13.0386,13.0729,288254.0
2019-02-27 10:30:00,19.06,19.19,19.06,19.18,250056.0,13.0729,13.162,13.0729,13.1552,250056.0
2019-02-27 10:40:00,19.18,19.2,19.16,19.2,137794.0,13.1552,13.1689,13.1415,13.1689,137794.0
2019-02-27 10:50:00,19.19,19.19,19.15,19.18,307923.0,13.162,13.162,13.1346,13.1552,307923.0
2019-02-27 11:00:00,19.17,19.24,19.17,19.23,186737.0,13.1483,13.1963,13.1483,13.1895,186737.0
2019-02-27 11:10:00,19.23,19.25,19.21,19.21,144837.0,13.1895,13.2032,13.1757,13.1757,144837.0
2019-02-27 11:20:00,19.21,19.24,19.21,19.21,108488.0,13.1757,13.1963,13.1757,13.1757,108488.0
2019-02-27 11:30:00,19.21,19.23,19.19,19.22,136513.0,13.1757,13.1895,13.162,13.1826,136513.0
2019-02-27 11:40:00,19.22,19.25,19.22,19.24,96619.0,13.1826,13.2032,13.1826,13.1963,96619.0
2019-02-27 11:50:00,19.24,19.27,19.24,19.27,101092.0,13.1963,13.2169,13.1963,13.2169,101092.0
2019-02-27 12:00:00,19.27,19.29,19.26,19.26,169551.0,13.2169,13.2306,13.21,13.21,169551.0
2019-02-27 12:10:00,19.27,19.27,19.25,19.26,112762.0,13.2169,13.2169,13.2032,13.21,112762.0
2019-02-27 12:20:00,19.26,19.27,19.25,19.26,63337.0,13.21,13.2169,13.2032,13.21,63337.0
2019-02-27 12:30:00,19.26,19.3,19.26,19.29,143387.0,13.21,13.2375,13.21,13.2306,143387.0
2019-02-27 12:40:00,19.29,19.3,19.28,19.3,91846.0,13.2306,13.2375,13.2238,13.2375,91846.0
2019-02-27 12:50:00,19.29,19.31,19.29,19.3,91876.0,13.2306,13.2443,13.2306,13.2375,91876.0
2019-02-27 13:00:00,19.3,19.31,19.29,19.29,146574.0,13.2375,13.2443,13.2306,13.2306,146574.0
2019-02-27 13:10:00,19.3,19.33,19.29,19.32,104322.0,13.2375,13.2581,13.2306,13.2512,104322.0
2019-02-27 13:20:00,19.32,19.33,19.31,19.33,142643.0,13.2512,13.2581,13.2443,13.2581,142643.0
2019-02-27 13:30:00,19.32,19.34,19.32,19.34,126512.0,13.2512,13.2649,13.2512,13.2649,126512.0
2019-02-27 13:40:00,19.34,19.35,19.32,19.34,243730.0,13.2649,13.2718,13.2512,13.2649,243730.0
2019-02-27 13:50:00,19.34,19.35,19.32,19.35,118790.0,13.2649,13.2718,13.2512,13.2718,118790.0
2019-02-27 14:00:00,19.35,19.35,19.31,19.32,166761.0,13.2718,13.2718,13.2443,13.2512,166761.0
2019-02-27 14:10:00,19.32,19.33,19.31,19.33,104866.0,13.2512,13.2581,13.2443,13.2581,104866.0
2019-02-27 14:20:00,19.32,19.33,19.31,19.32,113359.0,13.2512,13.2581,13.2443,13.2512,113359.0
2019-02-27 14:30:00,19.32,19.33,19.31,19.33,130476.0,13.2512,13.2581,13.2443,13.2581,130476.0
2019-02-27 14:40:00,19.33,19.33,19.3,19.3,178899.0,13.2581,13.2581,13.2375,13.2375,178899.0
2019-02-27 14:50:00,19.3,19.31,19.26,19.29,229993.0,13.2375,13.2443,13.21,13.2306,229993.0
2019-02-27 15:00:00,19.29,19.29,19.27,19.28,135185.0,13.2306,13.2306,13.2169,13.2238,135185.0
2019-02-27 15:10:00,19.28,19.29,19.27,19.29,158642.0,13.2238,13.2306,13.2169,13.2306,158642.0
2019-02-27 15:20:00,19.29,19.29,19.26,19.27,144580.0,13.2306,13.2306,13.21,13.2169,144580.0
2019-02-27 15:30:00,19.27,19.28,19.25,19.28,219231.0,13.2169,13.2238,13.2032,13.2238,219231.0
2019-02-27 15:40:00,19.27,19.28,19.26,19.27,298718.0,13.2169,13.2238,13.21,13.2169,298718.0
2019-02-27 15:50:00,19.27,19.28,19.25,19.28,692104.0,13.2169,13.2238,13.2032,13.2238,692104.0
2019-02-28 09:30:00,19.3,19.31,19.2,19.21,262844.0,13.2375,13.2443,13.1689,13.1757,262844.0
2019-02-28 09:40:00,19.21,19.25,19.18,19.21,153150.0,13.1757,13.2032,13.1552,13.1757,153150.0
2019-02-28 09:50:00,19.2,19.26,19.18,19.25,175306.0,13.1689,13.21,13.1552,13.2032,175306.0
2019-02-28 10:00:00,19.25,19.25,19.19,19.21,148359.0,13.2032,13.2032,13.162,13.1757,148359.0
2019-02-28 10:10:00,19.21,19.26,19.2,19.21,179050.0,13.1757,13.21,13.1689,13.1757,179050.0
2019-02-28 10:20:00,19.21,19.22,19.17,19.22,129175.0,13.1757,13.1826,13.1483,13.1826,129175.0
2019-02-28 10:30:00,19.22,19.24,19.2,19.21,165449.0,13.1826,13.1963,13.1689,13.1757,165449.0
2019-02-28 10:40:00,19.21,19.22,19.17,19.18,156536.0,13.1757,13.1826,13.1483,13.1552,156536.0
2019-02-28 10:50:00,19.18,19.2,19.17,19.19,189728.0,13.1552,13.1689,13.1483,13.162,189728.0
2019-02-28 11:00:00,19.19,19.22,19.13,19.15,342302.0,13.162,13.1826,13.1209,13.1346,342302.0
2019-02-28 11:10:00,19.16,19.23,19.16,19.21,570387.0,13.1415,13.1895,13.1415,13.1757,570387.0
2019-02-28 11:20:00,19.21,19.25,19.21,19.24,138324.0,13.1757,13.2032,13.1757,13.1963,138324.0
2019-02-28 11:30:00,19.23,19.32,19.23,19.32,143342.0,13.1895,13.2512,13.1895,13.2512,143342.0
2019-02-28 11:40:00,19.32,19.32,19.3,19.3,152143.0,13.2512,13.2512,13.2375,13.2375,152143.0
2019-02-28 11:50:00,19.3,19.31,19.28,19.29,87495.0,13.2375,13.2443,13.2238,13.2306,87495.0
2019-02-28 12:00:00,19.29,19.31,19.28,19.3,160155.0,13.2306,13.2443,13.2238,13.2375,160155.0
2019-02-28 12:10:00,19.3,19.32,19.29,19.3,130943.0,13.2375,13.2512,13.2306,13.2375,130943.0
2019-02-28 12:20:00,19.3,19.31,19.29,19.3,42939.0,13.2375,13.2443,13.2306,13.2375,42939.0
2019-02-28 12:30:00,19.3,19.3,19.25,19.27,137625.0,13.2375,13.2375,13.2032,13.2169,137625.0
2019-02-28 12:40:00,19.27,19.27,19.23,19.24,69181.0,13.2169,13.2169,13.1895,13.1963,69181.0
2019-02-28 12:50:00,19.23,19.25,19.23,19.24,70992.0,13.1895,13.2032,13.1895,13.1963,70992.0
2019-02-28 13:00:00,19.24,19.24,19.21,19.23,151578.0,13.1963,13.1963,13.1757,13.1895,151578.0
2019-02-28 13:10:00,19.22,19.23,19.2,19.2,89577.0,13.1826,13.1895,13.1689,13.1689,89577.0
2019-02-28 13:20:00,19.2,19.21,19.18,19.2,173821.0,13.1689,13.1757,13.1552,13.1689,173821.0
2019-02-28 13:30:00,19.2,19.21,19.19,19.2,58057.0,13.1689,13.1757,13.162,13.1689,58057.0
2019-02-28 13:40:00,19.21,19.21,19.18,19.19,112752.0,13.1757,13.1757,13.1552,13.162,112752.0
2019-02-28 13:50:00,19.19,19.21,19.18,19.2,85483.0,13.162,13.1757,13.1552,13.1689,85483.0
2019-02-28 14:00:00,19.2,19.2,19.19,19.19,276420.0,13.1689,13.1689,13.162,13.162,276420.0
2019-02-28 14:10:00,19.19,19.2,19.19,19.2,76891.0,13.162,13.1689,13.162,13.1689,76891.0
2019-02-28 14:20:00,19.2,19.21,19.19,19.21,122011.0,13.1689,13.1757,13.162,13.1757,122011.0
2019-02-28 14:30:00,19.2,19.21,19.17,19.17,256999.0,13.1689,13.1757,13.1483,13.1483,256999.0
2019-02-28 14:40:00,19.18,19.18,19.15,19.15,197084.0,13.1552,13.1552,13.1346,13.1346,197084.0
2019-02-28 14:50:00,19.16,19.17,19.14,19.17,162248.0,13.1415,13.1483,13.1277,13.1483,162248.0
2019-02-28 15:00:00,19.17,19.17,19.16,19.16,172856.0,13.1483,13.1483,13.1415,13.1415,172856.0
2019-02-28 15:10:00,19.16,19.17,19.15,19.16,180021.0,13.1415,13.1483,13.1346,13.1415,180021.0
2019-02-28 15:20:00,19.16,19.19,19.15,19.19,252703.0,13.1415,13.162,13.1346,13.162,252703.0
2019-02-28 15:30:00,19.19,19.19,19.15,19.16,256244.0,13.162,13.162,13.1346,13.1415,256244.0
2019-02-28 15:40:00,19.16,19.17,19.13,19.17,519281.0,13.1415,13.1483,13.1209,13.1483,519281.0
2019-02-28 15:50:00,19.17,19.2,19.15,19.15,1167452.0,13.1483,13.1689,13.1346,13.1346,1167452.0
2019-03-01 09:30:00,19.2,19.32,19.19,19.28,416097.0,13.1689,13.2512,13.162,13.2238,416097.0
2019-03-01 09:40:00,19.28,19.35,19.27,19.29,864457.0,13.2238,13.2718,13.2169,13.2306,864457.0
2019-03-01 09:50:00,19.28,19.4,19.28,19.38,261340.0,13.2238,13.3061,13.2238,13.2923,261340.0
2019-03-01 10:00:00,19.38,19.4,19.35,19.39,259028.0,13.2923,13.3061,13.2718,13.2992,259028.0
2019-03-01 10:10:00,19.39,19.42,19.37,19.41,188759.0,13.2992,13.3198,13.2855,13.3129,188759.0
2019-03-01 10:20:00,19.41,19.41,19.32,19.36,393866.0,13.3129,13.3129,13.2512,13.2786,393866.0
2019-03-01 10:30:00,19.36,19.36,19.3,19.31,251314.0,13.2786,13.2786,13.2375,13.2443,251314.0
2019-03-01 10:40:00,19.31,19.37,19.3,19.37,222517.0,13.2443,13.2855,13.2375,13.2855,222517.0
2019-03-01 10:50:00,19.36,19.39,19.34,19.39,287642.0,13.2786,13.2992,13.2649,13.2992,287642.0
2019-03-01 11:00:00,19.39,19.4,19.34,19.35,167113.0,13.2992,13.3061,13.2649,13.2718,167113.0
2019-03-01 11:10:00,19.35,19.35,19.29,19.3,448264.0,13.2718,13.2718,13.2306,13.2375,448264.0
2019-03-01 11:20:00,19.3,19.35,19.29,19.34,546266.0,13.2375,13.2718,13.2306,13.2649,546266.0
2019-03-01 11:30:00,19.34,19.38,19.34,19.37,202939.0,13.2649,13.2923,13.2649,13.2855,202939.0
2019-03-01 11:40:00,19.37,19.4,19.37,19.38,192375.0,13.2855,13.3061,13.2855,13.2923,192375.0
2019-03-01 11:50:00,19.38,19.39,19.36,19.38,181658.0,13.2923,13.2992,13.2786,13.2923,181658.0
2019-03-01 12:00:00,19.38,19.39,19.37,19.37,102816.0,13.2923,13.2992,13.2855,13.2855,102816.0
2019-03-01 12:10:00,19.37,19.38,19.35,19.37,233948.0,13.2855,13.2923,13.2718,13.2855,233948.0
2019-03-01 12:20:00,19.37,19.37,19.35,19.37,119739.0,13.2855,13.2855,13.2718,13.2855,119739.0
2019-03-01 12:30:00,19.37,19.39,19.36,19.39,174146.0,13.2855,13.2992,13.2786,13.2992,174146.0
2019-03-01 12:40:00,19.39,19.4,19.38,19.39,105154.0,13.2992,13.3061,13.2923,13.2992,105154.0
2019-03-01 12:50:00,19.4,19.4,19.39,19.4,130380.0,13.3061,13.3061,13.2992,13.3061,130380.0
2019-03-01 13:00:00,19.4,19.44,19.38,19.44,294777.0,13.3061,13.3335,13.2923,13.3335,294777.0
2019-03-01 13:10:00,19.43,19.46,19.43,19.45,285996.0,13.3266,13.3472,13.3266,13.3404,285996.0
2019-03-01 13:20:00,19.44,19.45,19.41,19.43,139658.0,13.3335,13.3404,13.3129,13.3266,139658.0
2019-03-01 13:30:00,19.43,19.44,19.41,19.42,96057.0,13.3266,13.3335,13.3129,13.3198,96057.0
2019-03-01 13:40:00,19.42,19.43,19.4,19.42,126346.0,13.3198,13.3266,13.3061,13.3198,126346.0
2019-03-01 13:50:00,19.41,19.42,19.4,19.42,97851.0,13.3129,13.3198,13.3061,13.3198,97851.0
2019-03-01 14:00:00,19.42,19.46,19.41,19.45,332827.0,13.3198,13.3472,13.3129,13.3404,332827.0
2019-03-01 14:10:00,19.45,19.49,19.44,19.48,397638.0,13.3404,13.3678,13.3335,13.3609,397638.0
2019-03-01 14:20:00,19.48,19.53,19.47,19.52,418689.0,13.3609,13.3952,13.3541,13.3884,418689.0
2019-03-01 14:30:00,19.52,19.53,19.5,19.52,180855.0,13.3884,13.3952,13.3747,13.3884,180855.0
2019-03-01 14:40:00,19.51,19.58,19.51,19.56,634382.0,13.3815,13.4295,13.3815,13.4158,634382.0
2019-03-01 14:50:00,19.55,19.58,19.55,19.58,517362.0,13.4089,13.4295,13.4089,13.4295,517362.0
2019-03-01 15:00:00,19.58,19.58,19.54,19.55,333679.0,13.4295,13.4295,13.4021,13.4089,333679.0
2019-03-01 15:10:00,19.55,19.56,19.49,19.51,544034.0,13.4089,13.4158,13.3678,13.3815,544034.0
2019-03-01 15:20:00,19.51,19.65,19.5,19.63,1102719.0,13.3815,13.4775,13.3747,13.4638,1102719.0
2019-03-01 15:30:00,19.63,19.65,19.55,19.6,753945.0,13.4638,13.4775,13.4089,13.4432,753945.0
2019-03-01 15:40:00,19.6,19.63,19.59,19.62,1278642.0,13.4432,13.4638,13.4364,13.457,1278642.0
2019-03-01 15:50:00,19.62,19.74,19.61,19.73,3319712.0,13.457,13.5393,13.4501,13.5324,3319712.0
2019-03-04 09:30:00,19.82,19.85,19.68,19.81,922981.0,13.5941,13.6147,13.4981,13.5873,922981.0
2019-03-04 09:40:00,19.82,19.84,19.73,19.74,487928.0,13.5941,13.6079,13.5324,13.5393,487928.0
2019-03-04 09:50:00,19.74,19.8,19.66,19.8,519855.0,13.5393,13.5804,13.4844,13.5804,519855.0
2019-03-04 10:00:00,19.8,19.82,19.78,19.79,332959.0,13.5804,13.5941,13.5667,13.5736,332959.0
2019-03-04 10:10:00,19.79,19.79,19.75,19.79,240827.0,13.5736,13.5736,13.5461,13.5736,240827.0
2019-03-04 10:20:00,19.79,19.82,19.78,19.81,185355.0,13.5736,13.5941,13.5667,13.5873,185355.0
2019-03-04 10:30:00,19.81,19.82,19.78,19.8,218406.0,13.5873,13.5941,13.5667,13.5804,218406.0
2019-03-04 10:40:00,19.8,19.8,19.77,19.77,206569.0,13.5804,13.5804,13.5598,13.5598,206569.0
2019-03-04 10:50:00,19.77,19.78,19.75,19.77,300058.0,13.5598,13.5667,13.5461,13.5598,300058.0
2019-03-04 11:00:00,19.77,19.78,19.73,19.74,265342.0,13.5598,13.5667,13.5324,13.5393,265342.0
2019-03-04 11:10:00,19.73,19.76,19.73,19.76,186275.0,13.5324,13.553,13.5324,13.553,186275.0
2019-03-04 11:20:00,19.76,19.77,19.72,19.73,277778.0,13.553,13.5598,13.5255,13.5324,277778.0
2019-03-04 11:30:00,19.73,19.74,19.7,19.73,285671.0,13.5324,13.5393,13.5118,13.5324,285671.0
2019-03-04 11:40:00,19.73,19.73,19.65,19.67,345466.0,13.5324,13.5324,13.4775,13.4913,345466.0
2019-03-04 11:50:00,19.67,19.68,19.62,19.64,472599.0,13.4913,13.4981,13.457,13.4707,472599.0
2019-03-04 12:00:00,19.64,19.65,19.61,19.61,308748.0,13.4707,13.4775,13.4501,13.4501,308748.0
2019-03-04 12:10:00,19.62,19.62,19.59,19.6,407705.0,13.457,13.457,13.4364,13.4432,407705.0
2019-03-04 12:20:00,19.6,19.64,19.59,19.64,609719.0,13.4432,13.4707,13.4364,13.4707,609719.0
2019-03-04 12:30:00,19.64,19.65,19.59,19.62,241423.0,13.4707,13.4775,13.4364,13.457,241423.0
2019-03-04 12:40:00,19.62,19.62,19.58,19.6,325927.0,13.457,13.457,13.4295,13.4432,325927.0
2019-03-04 12:50:00,19.6,19.62,19.58,19.59,217727.0,13.4432,13.457,13.4295,13.4364,217727.0
2019-03-04 13:00:00,19.59,19.6,19.52,19.52,243678.0,13.4364,13.4432,13.3884,13.3884,243678.0
2019-03-04 13:10:00,19.52,19.58,19.52,19.57,296351.0,13.3884,13.4295,13.3884,13.4227,296351.0
2019-03-04 13:20:00,19.58,19.62,19.57,19.62,182432.0,13.4295,13.457,13.4227,13.457,182432.0
2019-03-04 13:30:00,19.61,19.63,19.6,19.61,155639.0,13.4501,13.4638,13.4432,13.4501,155639.0
2019-03-04 13:40:00,19.61,19.64,19.6,19.63,122675.0,13.4501,13.4707,13.4432,13.4638,122675.0
2019-03-04 13:50:00,19.64,19.69,19.63,19.69,343909.0,13.4707,13.505,13.4638,13.505,343909.0
2019-03-04 14:00:00,19.69,19.72,19.68,19.7,203092.0,13.505,13.5255,13.4981,13.5118,203092.0
2019-03-04 14:10:00,19.7,19.71,19.68,19.71,190789.0,13.5118,13.5187,13.4981,13.5187,190789.0
2019-03-04 14:20:00,19.71,19.74,19.7,19.74,187376.0,13.5187,13.5393,13.5118,13.5393,187376.0
2019-03-04 14:30:00,19.73,19.74,19.71,19.73,175709.0,13.5324,13.5393,13.5187,13.5324,175709.0
2019-03-04 14:40:00,19.72,19.73,19.7,19.71,259058.0,13.5255,13.5324,13.5118,13.5187,259058.0
2019-03-04 14:50:00,19.71,19.8,19.71,19.78,692145.0,13.5187,13.5804,13.5187,13.5667,692145.0
2019-03-04 15:00:00,19.78,19.79,19.73,19.74,328664.0,13.5667,13.5736,13.5324,13.5393,328664.0
2019-03-04 15:10:00,19.74,19.76,19.72,19.76,255354.0,13.5393,13.553,13.5255,13.553,255354.0
2019-03-04 15:20:00,19.75,19.79,19.74,19.77,277366.0,13.5461,13.5736,13.5393,13.5598,277366.0
2019-03-04 15:30:00,19.77,19.83,19.75,19.79,555495.0,13.5598,13.601,13.5461,13.5736,555495.0
2019-03-04 15:40:00,19.79,19.81,19.78,19.8,608977.0,13.5736,13.5873,13.5667,13.5804,608977.0
2019-03-04 15:50:00,19.8,19.86,19.76,19.86,1875324.0,13.5804,13.6216,13.553,13.6216,1875324.0
2019-03-05 09:30:00,19.9,19.92,19.85,19.87,640458.0,13.649,13.6627,13.6147,13.6284,640458.0
2019-03-05 09:40:00,19.87,19.88,19.83,19.85,392292.0,13.6284,13.6353,13.601,13.6147,392292.0
2019-03-05 09:50:00,19.86,19.86,19.81,19.81,457523.0,13.6216,13.6216,13.5873,13.5873,457523.0
2019-03-05 10:00:00,19.82,19.86,19.8,19.8,205282.0,13.5941,13.6216,13.5804,13.5804,205282.0
2019-03-05 10:10:00,19.8,19.81,19.76,19.78,173457.0,13.5804,13.5873,13.553,13.5667,173457.0
2019-03-05 10:20:00,19.77,19.79,19.74,19.75,242183.0,13.5598,13.5736,13.5393,13.5461,242183.0
2019-03-05 10:30:00,19.76,19.78,19.71,19.73,211384.0,13.553,13.5667,13.5187,13.5324,211384.0
2019-03-05 10:40:00,19.73,19.74,19.69,19.7,189928.0,13.5324,13.5393,13.505,13.5118,189928.0
2019-03-05 10:50:00,19.7,19.73,19.7,19.72,228986.0,13.5118,13.5324,13.5118,13.5255,228986.0
2019-03-05 11:00:00,19.72,19.79,19.72,19.79,154146.0,13.5255,13.5736,13.5255,13.5736,154146.0
2019-03-05 11:10:00,19.79,19.82,19.78,19.82,258625.0,13.5736,13.5941,13.5667,13.5941,258625.0
2019-03-05 11:20:00,19.82,19.82,19.78,19.8,162943.0,13.5941,13.5941,13.5667,13.5804,162943.0
2019-03-05 11:30:00,19.79,19.86,19.79,19.85,364116.0,13.5736,13.6216,13.5736,13.6147,364116.0
2019-03-05 11:40:00,19.85,19.88,19.84,19.85,187623.0,13.6147,13.6353,13.6079,13.6147,187623.0
2019-03-05 11:50:00,19.85,19.89,19.84,19.88,288085.0,13.6147,13.6421,13.6079,13.6353,288085.0
2019-03-05 12:00:00,19.88,19.92,19.87,19.91,236389.0,13.6353,13.6627,13.6284,13.6559,236389.0
2019-03-05 12:10:00,19.91,19.91,19.88,19.89,114427.0,13.6559,13.6559,13.6353,13.6421,114427.0
2019-03-05 12:20:00,19.9,19.95,19.89,19.95,172520.0,13.649,13.6833,13.6421,13.6833,172520.0
2019-03-05 12:30:00,19.95,19.95,19.92,19.93,140840.0,13.6833,13.6833,13.6627,13.6696,140840.0
2019-03-05 12:40:00,19.93,19.95,19.92,19.94,110159.0,13.6696,13.6833,13.6627,13.6764,110159.0
2019-03-05 12:50:00,19.94,19.94,19.93,19.94,116567.0,13.6764,13.6764,13.6696,13.6764,116567.0
2019-03-05 13:00:00,19.94,19.96,19.93,19.95,160104.0,13.6764,13.6902,13.6696,13.6833,160104.0
2019-03-05 13:10:00,19.95,20.0,19.94,19.96,299731.0,13.6833,13.7176,13.6764,13.6902,299731.0
2019-03-05 13:20:00,19.96,19.97,19.91,19.91,145010.0,13.6902,13.697,13.6559,13.6559,145010.0
2019-03-05 13:30:00,19.91,19.94,19.91,19.94,209806.0,13.6559,13.6764,13.6559,13.6764,209806.0
2019-03-05 13:40:00,19.94,19.94,19.91,19.91,138153.0,13.6764,13.6764,13.6559,13.6559,138153.0
2019-03-05 13:50:00,19.92,19.94,19.91,19.94,182795.0,13.6627,13.6764,13.6559,13.6764,182795.0
2019-03-05 14:00:00,19.93,19.94,19.93,19.94,102301.0,13.6696,13.6764,13.6696,13.6764,102301.0
2019-03-05 14:10:00,19.94,19.97,19.93,19.96,218054.0,13.6764,13.697,13.6696,13.6902,218054.0
2019-03-05 14:20:00,19.96,19.97,19.95,19.96,106278.0,13.6902,13.697,13.6833,13.6902,106278.0
2019-03-05 14:30:00,19.96,20.0,19.96,19.96,307742.0,13.6902,13.7176,13.6902,13.6902,307742.0
2019-03-05 14:40:00,19.96,19.97,19.92,19.94,308300.0,13.6902,13.697,13.6627,13.6764,308300.0
2019-03-05 14:50:00,19.94,19.94,19.91,19.91,182350.0,13.6764,13.6764,13.6559,13.6559,182350.0
2019-03-05 15:00:00,19.91,19.95,19.88,19.89,613738.0,13.6559,13.6833,13.6353,13.6421,613738.0
2019-03-05 15:10:00,19.9,19.93,19.88,19.93,311661.0,13.649,13.6696,13.6353,13.6696,311661.0
2019-03-05 15:20:00,19.93,19.93,19.9,19.91,176141.0,13.6696,13.6696,13.649,13.6559,176141.0
2019-03-05 15:30:00,19.9,19.93,19.89,19.92,372491.0,13.649,13.6696,13.6421,13.6627,372491.0
2019-03-05 15:40:00,19.92,19.97,19.92,19.96,607878.0,13.6627,13.697,13.6627,13.6902,607878.0
2019-03-05 15:50:00,19.96,19.97,19.94,19.97,1655806.0,13.6902,13.697,13.6764,13.697,1655806.0
2019-03-06 09:30:00,19.95,19.95,19.87,19.9,441514.0,13.6833,13.6833,13.6284,13.649,441514.0
2019-03-06 09:40:00,19.89,19.9,19.86,19.88,196516.0,13.6421,13.649,13.6216,13.6353,196516.0
2019-03-06 09:50:00,19.88,19.88,19.84,19.87,241196.0,13.6353,13.6353,13.6079,13.6284,241196.0
2019-03-06 10:00:00,19.87,19.9,19.82,19.89,184488.0,13.6284,13.649,13.5941,13.6421,184488.0
2019-03-06 10:10:00,19.89,19.9,19.84,19.85,293024.0,13.6421,13.649,13.6079,13.6147,293024.0
2019-03-06 10:20:00,19.86,19.88,19.85,19.86,204914.0,13.6216,13.6353,13.6147,13.6216,204914.0
2019-03-06 10:30:00,19.85,19.9,19.85,19.89,211511.0,13.6147,13.649,13.6147,13.6421,211511.0
2019-03-06 10:40:00,19.89,19.92,19.87,19.92,189061.0,13.6421,13.6627,13.6284,13.6627,189061.0
2019-03-06 10:50:00,19.91,19.95,19.9,19.94,154804.0,13.6559,13.6833,13.649,13.6764,154804.0
2019-03-06 11:00:00,19.95,19.99,19.93,19.98,827177.0,13.6833,13.7107,13.6696,13.7039,827177.0
2019-03-06 11:10:00,19.98,20.01,19.96,19.97,1291114.0,13.7039,13.7245,13.6902,13.697,1291114.0
2019-03-06 11:20:00,19.98,20.0,19.96,19.98,292340.0,13.7039,13.7176,13.6902,13.7039,292340.0
2019-03-06 11:30:00,19.98,19.99,19.96,19.96,203926.0,13.7039,13.7107,13.6902,13.6902,203926.0
2019-03-06 11:40:00,19.96,19.99,19.95,19.95,276399.0,13.6902,13.7107,13.6833,13.6833,276399.0
2019-03-06 11:50:00,19.95,19.98,19.93,19.96,598926.0,13.6833,13.7039,13.6696,13.6902,598926.0
2019-03-06 12:00:00,19.95,20.0,19.94,20.0,583219.0,13.6833,13.7176,13.6764,13.7176,583219.0
2019-03-06 12:10:00,19.99,20.0,19.97,19.98,202137.0,13.7107,13.7176,13.697,13.7039,202137.0
2019-03-06 12:20:00,19.97,19.98,19.92,19.93,309393.0,13.697,13.7039,13.6627,13.6696,309393.0
2019-03-06 12:30:00,19.93,19.98,19.92,19.96,174685.0,13.6696,13.7039,13.6627,13.6902,174685.0
2019-03-06 12:40:00,19.97,19.99,19.96,19.98,136760.0,13.697,13.7107,13.6902,13.7039,136760.0
2019-03-06 12:50:00,19.98,19.98,19.94,19.95,148729.0,13.7039,13.7039,13.6764,13.6833,148729.0
2019-03-06 13:00:00,19.96,19.97,19.93,19.94,122866.0,13.6902,13.697,13.6696,13.6764,122866.0
2019-03-06 13:10:00,19.94,19.96,19.92,19.96,229595.0,13.6764,13.6902,13.6627,13.6902,229595.0
2019-03-06 13:20:00,19.95,19.96,19.91,19.91,148145.0,13.6833,13.6902,13.6559,13.6559,148145.0
2019-03-06 13:30:00,19.92,19.95,19.91,19.95,223833.0,13.6627,13.6833,13.6559,13.6833,223833.0
2019-03-06 13:40:00,19.95,19.95,19.93,19.94,99256.0,13.6833,13.6833,13.6696,13.6764,99256.0
2019-03-06 13:50:00,19.94,19.97,19.93,19.96,199002.0,13.6764,13.697,13.6696,13.6902,199002.0
2019-03-06 14:00:00,19.96,19.99,19.96,19.98,193221.0,13.6902,13.7107,13.6902,13.7039,193221.0
2019-03-06 14:10:00,19.98,20.0,19.97,19.97,361476.0,13.7039,13.7176,13.697,13.697,361476.0
2019-03-06 14:20:00,19.97,19.99,19.97,19.98,110554.0,13.697,13.7107,13.697,13.7039,110554.0
2019-03-06 14:30:00,19.98,19.99,19.96,19.98,153400.0,13.7039,13.7107,13.6902,13.7039,153400.0
2019-03-06 14:40:00,19.98,19.99,19.95,19.96,304980.0,13.7039,13.7107,13.6833,13.6902,304980.0
2019-03-06 14:50:00,19.96,19.98,19.94,19.94,226960.0,13.6902,13.7039,13.6764,13.6764,226960.0
2019-03-06 15:00:00,19.95,19.97,19.94,19.96,248452.0,13.6833,13.697,13.6764,13.6902,248452.0
2019-03-06 15:10:00,19.95,19.97,19.94,19.95,268496.0,13.6833,13.697,13.6764,13.6833,268496.0
2019-03-06 15:20:00,19.95,19.97,19.93,19.96,287878.0,13.6833,13.697,13.6696,13.6902,287878.0
2019-03-06 15:30:00,19.97,19.99,19.95,19.97,338214.0,13.697,13.7107,13.6833,13.697,338214.0
2019-03-06 15:40:00,19.97,19.99,19.95,19.96,278841.0,13.697,13.7107,13.6833,13.6902,278841.0
2019-03-06 15:50:00,19.96,20.0,19.96,20.0,1422295.0,13.6902,13.7176,13.6902,13.7176,1422295.0
2019-03-07 09:30:00,19.98,20.0,19.93,19.96,388956.0,13.7039,13.7176,13.6696,13.6902,388956.0
2019-03-07 09:40:00,19.96,19.97,19.89,19.91,340467.0,13.6902,13.697,13.6421,13.6559,340467.0
2019-03-07 09:50:00,19.91,19.94,19.88,19.93,237762.0,13.6559,13.6764,13.6353,13.6696,237762.0
2019-03-07 10:00:00,19.93,19.96,19.88,19.89,515149.0,13.6696,13.6902,13.6353,13.6421,515149.0
2019-03-07 10:10:00,19.88,19.91,19.84,19.86,382475.0,13.6353,13.6559,13.6079,13.6216,382475.0
2019-03-07 10:20:00,19.85,19.89,19.83,19.89,400093.0,13.6147,13.6421,13.601,13.6421,400093.0
2019-03-07 10:30:00,19.89,19.94,19.88,19.92,622351.0,13.6421,13.6764,13.6353,13.6627,622351.0
2019-03-07 10:40:00,19.92,19.93,19.89,19.9,374972.0,13.6627,13.6696,13.6421,13.649,374972.0
2019-03-07 10:50:00,19.89,19.9,19.86,19.87,286960.0,13.6421,13.649,13.6216,13.6284,286960.0
2019-03-07 11:00:00,19.87,19.88,19.85,19.85,229515.0,13.6284,13.6353,13.6147,13.6147,229515.0
2019-03-07 11:10:00,19.86,19.87,19.78,19.82,635193.0,13.6216,13.6284,13.5667,13.5941,635193.0
2019-03-07 11:20:00,19.82,19.89,19.81,19.85,609124.0,13.5941,13.6421,13.5873,13.6147,609124.0
2019-03-07 11:30:00,19.85,19.9,19.84,19.87,288741.0,13.6147,13.649,13.6079,13.6284,288741.0
2019-03-07 11:40:00,19.87,19.89,19.85,19.86,193271.0,13.6284,13.6421,13.6147,13.6216,193271.0
2019-03-07 11:50:00,19.87,19.87,19.84,19.86,170953.0,13.6284,13.6284,13.6079,13.6216,170953.0
2019-03-07 12:00:00,19.86,19.88,19.84,19.88,222167.0,13.6216,13.6353,13.6079,13.6353,222167.0
2019-03-07 12:10:00,19.88,19.88,19.85,19.85,111579.0,13.6353,13.6353,13.6147,13.6147,111579.0
2019-03-07 12:20:00,19.86,19.96,19.84,19.92,804483.0,13.6216,13.6902,13.6079,13.6627,804483.0
2019-03-07 12:30:00,19.92,19.95,19.89,19.94,551196.0,13.6627,13.6833,13.6421,13.6764,551196.0
2019-03-07 12:40:00,19.94,19.97,19.92,19.96,584691.0,13.6764,13.697,13.6627,13.6902,584691.0
2019-03-07 12:50:00,19.97,19.97,19.94,19.95,432903.0,13.697,13.697,13.6764,13.6833,432903.0
2019-03-07 13:00:00,19.95,19.95,19.9,19.91,177172.0,13.6833,13.6833,13.649,13.6559,177172.0
2019-03-07 13:10:00,19.9,19.93,19.9,19.91,256676.0,13.649,13.6696,13.649,13.6559,256676.0
2019-03-07 13:20:00,19.92,19.93,19.9,19.92,317387.0,13.6627,13.6696,13.649,13.6627,317387.0
2019-03-07 13:30:00,19.92,19.92,19.86,19.88,248400.0,13.6627,13.6627,13.6216,13.6353,248400.0
2019-03-07 13:40:00,19.88,19.89,19.86,19.89,138374.0,13.6353,13.6421,13.6216,13.6421,138374.0
2019-03-07 13:50:00,19.89,19.9,19.85,19.85,335546.0,13.6421,13.649,13.6147,13.6147,335546.0
2019-03-07 14:00:00,19.85,19.87,19.83,19.85,288062.0,13.6147,13.6284,13.601,13.6147,288062.0
2019-03-07 14:10:00,19.85,19.9,19.85,19.9,213018.0,13.6147,13.649,13.6147,13.649,213018.0
2019-03-07 14:20:00,19.9,19.92,19.87,19.88,246877.0,13.649,13.6627,13.6284,13.6353,246877.0
2019-03-07 14:30:00,19.88,19.9,19.85,19.86,196369.0,13.6353,13.649,13.6147,13.6216,196369.0
2019-03-07 14:40:00,19.86,19.87,19.84,19.87,272874.0,13.6216,13.6284,13.6079,13.6284,272874.0
2019-03-07 14:50:00,19.86,19.87,19.84,19.85,169109.0,13.6216,13.6284,13.6079,13.6147,169109.0
2019-03-07 15:00:00,19.85,19.86,19.83,19.85,164432.0,13.6147,13.6216,13.601,13.6147,164432.0
2019-03-07 15:10:00,19.85,19.87,19.82,19.87,387709.0,13.6147,13.6284,13.5941,13.6284,387709.0
2019-03-07 15:20:00,19.87,19.91,19.85,19.85,516701.0,13.6284,13.6559,13.6147,13.6147,516701.0
2019-03-07 15:30:00,19.86,19.87,19.83,19.87,391960.0,13.6216,13.6284,13.601,13.6284,391960.0
2019-03-07 15:40:00,19.87,19.87,19.84,19.85,429845.0,13.6284,13.6284,13.6079,13.6147,429845.0
2019-03-07 15:50:00,19.85,19.86,19.81,19.84,1054694.0,13.6147,13.6216,13.5873,13.6079,1054694.0
2019-03-08 09:30:00,19.74,19.76,19.59,19.66,645846.0,13.5393,13.553,13.4364,13.4844,645846.0
2019-03-08 09:40:00,19.66,19.67,19.59,19.67,386516.0,13.4844,13.4913,13.4364,13.4913,386516.0
2019-03-08 09:50:00,19.67,19.69,19.63,19.64,462361.0,13.4913,13.505,13.4638,13.4707,462361.0
2019-03-08 10:00:00,19.63,19.64,19.57,19.63,491710.0,13.4638,13.4707,13.4227,13.4638,491710.0
2019-03-08 10:10:00,19.63,19.66,19.61,19.64,325663.0,13.4638,13.4844,13.4501,13.4707,325663.0
2019-03-08 10:20:00,19.63,19.7,19.62,19.67,705959.0,13.4638,13.5118,13.457,13.4913,705959.0
2019-03-08 10:30:00,19.68,19.71,19.66,19.68,631237.0,13.4981,13.5187,13.4844,13.4981,631237.0
2019-03-08 10:40:00,19.68,19.77,19.65,19.76,364359.0,13.4981,13.5598,13.4775,13.553,364359.0
2019-03-08 10:50:00,19.76,19.76,19.67,19.68,396268.0,13.553,13.553,13.4913,13.4981,396268.0
2019-03-08 11:00:00,19.67,19.69,19.61,19.62,313844.0,13.4913,13.505,13.4501,13.457,313844.0
2019-03-08 11:10:00,19.62,19.66,19.6,19.63,150597.0,13.457,13.4844,13.4432,13.4638,150597.0
2019-03-08 11:20:00,19.62,19.68,19.61,19.67,187762.0,13.457,13.4981,13.4501,13.4913,187762.0
2019-03-08 11:30:00,19.67,19.7,19.66,19.67,190670.0,13.4913,13.5118,13.4844,13.4913,190670.0
2019-03-08 11:40:00,19.67,19.72,19.67,19.68,131200.0,13.4913,13.5255,13.4913,13.4981,131200.0
2019-03-08 11:50:00,19.69,19.69,19.6,19.61,275610.0,13.505,13.505,13.4432,13.4501,275610.0
2019-03-08 12:00:00,19.61,19.62,19.56,19.57,301640.0,13.4501,13.457,13.4158,13.4227,301640.0
2019-03-08 12:10:00,19.56,19.59,19.54,19.57,677465.0,13.4158,13.4364,13.4021,13.4227,677465.0
2019-03-08 12:20:00,19.57,19.6,19.53,19.57,533897.0,13.4227,13.4432,13.3952,13.4227,533897.0
2019-03-08 12:30:00,19.58,19.58,19.55,19.55,204104.0,13.4295,13.4295,13.4089,13.4089,204104.0
2019-03-08 12:40:00,19.55,19.56,19.52,19.53,157512.0,13.4089,13.4158,13.3884,13.3952,157512.0
2019-03-08 12:50:00,19.52,19.53,19.48,19.49,383940.0,13.3884,13.3952,13.3609,13.3678,383940.0
2019-03-08 13:00:00,19.5,19.53,19.49,19.53,169288.0,13.3747,13.3952,13.3678,13.3952,169288.0
2019-03-08 13:10:00,19.53,19.55,19.52,19.53,204663.0,13.3952,13.4089,13.3884,13.3952,204663.0
2019-03-08 13:20:00,19.54,19.54,19.51,19.53,300435.0,13.4021,13.4021,13.3815,13.3952,300435.0
2019-03-08 13:30:00,19.53,19.54,19.49,19.53,177204.0,13.3952,13.4021,13.3678,13.3952,177204.0
2019-03-08 13:40:00,19.53,19.54,19.51,19.51,112755.0,13.3952,13.4021,13.3815,13.3815,112755.0
2019-03-08 13:50:00,19.52,19.52,19.5,19.52,179428.0,13.3884,13.3884,13.3747,13.3884,179428.0
2019-03-08 14:00:00,19.52,19.52,19.47,19.48,603330.0,13.3884,13.3884,13.3541,13.3609,603330.0
2019-03-08 14:10:00,19.47,19.55,19.47,19.54,238069.0,13.3541,13.4089,13.3541,13.4021,238069.0
2019-03-08 14:20:00,19.55,19.58,19.54,19.58,215312.0,13.4089,13.4295,13.4021,13.4295,215312.0
2019-03-08 14:30:00,19.57,19.62,19.56,19.6,462693.0,13.4227,13.457,13.4158,13.4432,462693.0
2019-03-08 14:40:00,19.61,19.67,19.6,19.67,221744.0,13.4501,13.4913,13.4432,13.4913,221744.0
2019-03-08 14:50:00,19.67,19.71,19.63,19.63,369839.0,13.4913,13.5187,13.4638,13.4638,369839.0
2019-03-08 15:00:00,19.64,19.71,19.63,19.7,332120.0,13.4707,13.5187,13.4638,13.5118,332120.0
2019-03-08 15:10:00,19.69,19.7,19.65,19.67,313285.0,13.505,13.5118,13.4775,13.4913,313285.0
2019-03-08 15:20:00,19.67,19.68,19.64,19.64,575996.0,13.4913,13.4981,13.4707,13.4707,575996.0
2019-03-08 15:30:00,19.64,19.68,19.62,19.64,459187.0,13.4707,13.4981,13.457,13.4707,459187.0
2019-03-08 15:40:00,19.64,19.67,19.62,19.67,602535.0,13.4707,13.4913,13.457,13.4913,602535.0
2019-03-08 15:50:00,19.67,19.76,19.66,19.72,1702522.0,13.4913,13.553,13.4844,13.5255,1702522.0
2019-03-11 09:30:00,19.88,19.92,19.82,19.88,367213.0,13.6353,13.6627,13.5941,13.6353,367213.0
2019-03-11 09:40:00,19.88,19.9,19.84,19.86,131767.0,13.6353,13.649,13.6079,13.6216,131767.0
2019-03-11 09:50:00,19.86,19.91,19.86,19.89,153277.0,13.6216,13.6559,13.6216,13.6421,153277.0
2019-03-11 10:00:00,19.88,19.89,19.85,19.87,137590.0,13.6353,13.6421,13.6147,13.6284,137590.0
2019-03-11 10:10:00,19.88,19.9,19.86,19.89,217765.0,13.6353,13.649,13.6216,13.6421,217765.0
2019-03-11 10:20:00,19.89,19.91,19.87,19.9,173753.0,13.6421,13.6559,13.6284,13.649,173753.0
2019-03-11 10:30:00,19.91,19.91,19.86,19.89,160935.0,13.6559,13.6559,13.6216,13.6421,160935.0
2019-03-11 10:40:00,19.89,19.94,19.89,19.93,268086.0,13.6421,13.6764,13.6421,13.6696,268086.0
2019-03-11 10:50:00,19.94,19.96,19.92,19.96,283254.0,13.6764,13.6902,13.6627,13.6902,283254.0
2019-03-11 11:00:00,19.96,19.98,19.93,19.95,274381.0,13.6902,13.7039,13.6696,13.6833,274381.0
2019-03-11 11:10:00,19.95,19.99,19.94,19.97,196503.0,13.6833,13.7107,13.6764,13.697,196503.0
2019-03-11 11:20:00,19.98,19.99,19.96,19.98,298186.0,13.7039,13.7107,13.6902,13.7039,298186.0
2019-03-11 11:30:00,19.98,20.01,19.97,19.99,621845.0,13.7039,13.7245,13.697,13.7107,621845.0
2019-03-11 11:40:00,20.0,20.01,19.98,20.0,258250.0,13.7176,13.7245,13.7039,13.7176,258250.0
2019-03-11 11:50:00,20.0,20.02,19.99,20.02,178296.0,13.7176,13.7313,13.7107,13.7313,178296.0
2019-03-11 12:00:00,20.01,20.02,19.99,20.01,273565.0,13.7245,13.7313,13.7107,13.7245,273565.0
2019-03-11 12:10:00,20.01,20.01,19.98,20.0,355190.0,13.7245,13.7245,13.7039,13.7176,355190.0
2019-03-11 12:20:00,20.0,20.0,19.97,19.99,180052.0,13.7176,13.7176,13.697,13.7107,180052.0
2019-03-11 12:30:00,19.99,20.0,19.98,20.0,136025.0,13.7107,13.7176,13.7039,13.7176,136025.0
2019-03-11 12:40:00,20.0,20.0,19.98,19.98,179515.0,13.7176,13.7176,13.7039,13.7039,179515.0
2019-03-11 12:50:00,19.98,19.99,19.97,19.98,161358.0,13.7039,13.7107,13.697,13.7039,161358.0
2019-03-11 13:00:00,19.98,20.0,19.97,19.98,377410.0,13.7039,13.7176,13.697,13.7039,377410.0
2019-03-11 13:10:00,19.98,19.99,19.97,19.98,87090.0,13.7039,13.7107,13.697,13.7039,87090.0
2019-03-11 13:20:00,19.99,19.99,19.96,19.98,141519.0,13.7107,13.7107,13.6902,13.7039,141519.0
2019-03-11 13:30:00,19.98,19.99,19.96,19.96,123404.0,13.7039,13.7107,13.6902,13.6902,123404.0
2019-03-11 13:40:00,19.96,19.97,19.91,19.95,623784.0,13.6902,13.697,13.6559,13.6833,623784.0
2019-03-11 13:50:00,19.96,19.99,19.95,19.97,142281.0,13.6902,13.7107,13.6833,13.697,142281.0
2019-03-11 14:00:00,19.97,19.98,19.94,19.95,171769.0,13.697,13.7039,13.6764,13.6833,171769.0
2019-03-11 14:10:00,19.96,19.97,19.94,19.96,287003.0,13.6902,13.697,13.6764,13.6902,287003.0
2019-03-11 14:20:00,19.96,19.98,19.95,19.95,169324.0,13.6902,13.7039,13.6833,13.6833,169324.0
2019-03-11 14:30:00,19.96,19.96,19.93,19.95,249811.0,13.6902,13.6902,13.6696,13.6833,249811.0
2019-03-11 14:40:00,19.94,19.95,19.92,19.93,191255.0,13.6764,13.6833,13.6627,13.6696,191255.0
2019-03-11 14:50:00,19.93,19.96,19.91,19.95,250698.0,13.6696,13.6902,13.6559,13.6833,250698.0
2019-03-11 15:00:00,19.95,19.96,19.93,19.94,229539.0,13.6833,13.6902,13.6696,13.6764,229539.0
2019-03-11 15:10:00,19.94,19.95,19.92,19.93,178881.0,13.6764,13.6833,13.6627,13.6696,178881.0
2019-03-11 15:20:00,19.93,19.96,19.91,19.93,287883.0,13.6696,13.6902,13.6559,13.6696,287883.0
2019-03-11 15:30:00,19.93,19.98,19.92,19.96,302908.0,13.6696,13.7039,13.6627,13.6902,302908.0
2019-03-11 15:40:00,19.96,19.97,19.92,19.92,444001.0,13.6902,13.697,13.6627,13.6627,444001.0
2019-03-11 15:50:00,19.93,19.93,19.86,19.9,1722356.0,13.6696,13.6696,13.6216,13.649,1722356.0
2019-03-12 09:30:00,19.88,19.97,19.87,19.93,560023.0,13.6353,13.697,13.6284,13.6696,560023.0
2019-03-12 09:40:00,19.94,20.0,19.9,20.0,369002.0,13.6764,13.7176,13.649,13.7176,369002.0
2019-03-12 09:50:00,20.0,20.0,19.9,19.99,1188041.0,13.7176,13.7176,13.649,13.7107,1188041.0
2019-03-12 10:00:00,19.99,20.0,19.9,19.93,878798.0,13.7107,13.7176,13.649,13.6696,878798.0
2019-03-12 10:10:00,19.94,19.96,19.91,19.92,544207.0,13.6764,13.6902,13.6559,13.6627,544207.0
2019-03-12 10:20:00,19.91,19.93,19.88,19.91,856537.0,13.6559,13.6696,13.6353,13.6559,856537.0
2019-03-12 10:30:00,19.91,19.94,19.87,19.87,460376.0,13.6559,13.6764,13.6284,13.6284,460376.0
2019-03-12 10:40:00,19.87,19.88,19.81,19.82,525899.0,13.6284,13.6353,13.5873,13.5941,525899.0
2019-03-12 10:50:00,19.83,19.85,19.82,19.83,246238.0,13.601,13.6147,13.5941,13.601,246238.0
2019-03-12 11:00:00,19.83,19.88,19.82,19.86,362625.0,13.601,13.6353,13.5941,13.6216,362625.0
2019-03-12 11:10:00,19.87,19.88,19.82,19.88,619703.0,13.6284,13.6353,13.5941,13.6353,619703.0
2019-03-12 11:20:00,19.87,19.91,19.86,19.89,525814.0,13.6284,13.6559,13.6216,13.6421,525814.0
2019-03-12 11:30:00,19.89,19.94,19.88,19.92,255981.0,13.6421,13.6764,13.6353,13.6627,255981.0
2019-03-12 11:40:00,19.91,19.92,19.88,19.89,245942.0,13.6559,13.6627,13.6353,13.6421,245942.0
2019-03-12 11:50:00,19.89,19.9,19.88,19.89,164612.0,13.6421,13.649,13.6353,13.6421,164612.0
2019-03-12 12:00:00,19.89,19.9,19.88,19.88,224216.0,13.6421,13.649,13.6353,13.6353,224216.0
2019-03-12 12:10:00,19.88,19.9,19.88,19.89,194983.0,13.6353,13.649,13.6353,13.6421,194983.0
2019-03-12 12:20:00,19.89,19.9,19.87,19.89,248556.0,13.6421,13.649,13.6284,13.6421,248556.0
2019-03-12 12:30:00,19.89,19.9,19.87,19.88,112869.0,13.6421,13.649,13.6284,13.6353,112869.0
2019-03-12 12:40:00,19.88,19.9,19.87,19.87,248788.0,13.6353,13.649,13.6284,13.6284,248788.0
2019-03-12 12:50:00,19.87,19.88,19.85,19.86,230355.0,13.6284,13.6353,13.6147,13.6216,230355.0
2019-03-12 13:00:00,19.86,19.87,19.84,19.86,276675.0,13.6216,13.6284,13.6079,13.6216,276675.0
2019-03-12 13:10:00,19.86,19.86,19.84,19.84,93795.0,13.6216,13.6216,13.6079,13.6079,93795.0
2019-03-12 13:20:00,19.85,19.86,19.83,19.84,235982.0,13.6147,13.6216,13.601,13.6079,235982.0
2019-03-12 13:30:00,19.84,19.85,19.82,19.84,158837.0,13.6079,13.6147,13.5941,13.6079,158837.0
2019-03-12 13:40:00,19.84,19.85,19.83,19.85,87441.0,13.6079,13.6147,13.601,13.6147,87441.0
2019-03-12 13:50:00,19.85,19.85,19.81,19.82,252712.0,13.6147,13.6147,13.5873,13.5941,252712.0
2019-03-12 14:00:00,19.82,19.83,19.81,19.81,175035.0,13.5941,13.601,13.5873,13.5873,175035.0
2019-03-12 14:10:00,19.81,19.88,19.81,19.88,234888.0,13.5873,13.6353,13.5873,13.6353,234888.0
2019-03-12 14:20:00,19.88,19.88,19.86,19.86,215494.0,13.6353,13.6353,13.6216,13.6216,215494.0
2019-03-12 14:30:00,19.87,19.89,19.86,19.89,236881.0,13.6284,13.6421,13.6216,13.6421,236881.0
2019-03-12 14:40:00,19.89,19.89,19.88,19.89,121719.0,13.6421,13.6421,13.6353,13.6421,121719.0
2019-03-12 14:50:00,19.89,19.89,19.86,19.87,313970.0,13.6421,13.6421,13.6216,13.6284,313970.0
2019-03-12 15:00:00,19.86,19.86,19.81,19.82,657823.0,13.6216,13.6216,13.5873,13.5941,657823.0
2019-03-12 15:10:00,19.82,19.82,19.76,19.76,495914.0,13.5941,13.5941,13.553,13.553,495914.0
2019-03-12 15:20:00,19.77,19.82,19.76,19.82,872986.0,13.5598,13.5941,13.553,13.5941,872986.0
2019-03-12 15:30:00,19.82,19.82,19.78,19.81,892914.0,13.5941,13.5941,13.5667,13.5873,892914.0
2019-03-12 15:40:00,19.81,19.89,19.81,19.89,388248.0,13.5873,13.6421,13.5873,13.6421,388248.0
2019-03-12 15:50:00,19.89,19.89,19.85,19.87,1682523.0,13.6421,13.6421,13.6147,13.6284,1682523.0
2019-03-13 09:30:00,19.95,19.98,19.88,19.97,464007.0,13.6833,13.7039,13.6353,13.697,464007.0
2019-03-13 09:40:00,19.97,20.01,19.95,19.95,1344365.0,13.697,13.7245,13.6833,13.6833,1344365.0
2019-03-13 09:50:00,19.95,19.97,19.93,19.96,252641.0,13.6833,13.697,13.6696,13.6902,252641.0
2019-03-13 10:00:00,19.96,19.96,19.94,19.94,190051.0,13.6902,13.6902,13.6764,13.6764,190051.0
2019-03-13 10:10:00,19.94,19.96,19.91,19.94,287789.0,13.6764,13.6902,13.6559,13.6764,287789.0
2019-03-13 10:20:00,19.95,19.95,19.9,19.93,221648.0,13.6833,13.6833,13.649,13.6696,221648.0
2019-03-13 10:30:00,19.93,19.96,19.93,19.95,389034.0,13.6696,13.6902,13.6696,13.6833,389034.0
2019-03-13 10:40:00,19.95,19.95,19.92,19.94,265975.0,13.6833,13.6833,13.6627,13.6764,265975.0
2019-03-13 10:50:00,19.94,19.97,19.93,19.96,168359.0,13.6764,13.697,13.6696,13.6902,168359.0
2019-03-13 11:00:00,19.96,20.0,19.96,19.98,283875.0,13.6902,13.7176,13.6902,13.7039,283875.0
2019-03-13 11:10:00,19.98,19.99,19.94,19.95,478863.0,13.7039,13.7107,13.6764,13.6833,478863.0
2019-03-13 11:20:00,19.95,19.97,19.92,19.96,160782.0,13.6833,13.697,13.6627,13.6902,160782.0
2019-03-13 11:30:00,19.97,19.97,19.92,19.93,154230.0,13.697,13.697,13.6627,13.6696,154230.0
2019-03-13 11:40:00,19.94,19.97,19.93,19.95,239354.0,13.6764,13.697,13.6696,13.6833,239354.0
2019-03-13 11:50:00,19.95,19.95,19.89,19.92,343394.0,13.6833,13.6833,13.6421,13.6627,343394.0
2019-03-13 12:00:00,19.93,19.94,19.9,19.9,281162.0,13.6696,13.6764,13.649,13.649,281162.0
2019-03-13 12:10:00,19.91,19.92,19.89,19.91,127455.0,13.6559,13.6627,13.6421,13.6559,127455.0
2019-03-13 12:20:00,19.91,19.95,19.9,19.94,173980.0,13.6559,13.6833,13.649,13.6764,173980.0
2019-03-13 12:30:00,19.94,19.98,19.93,19.96,177497.0,13.6764,13.7039,13.6696,13.6902,177497.0
2019-03-13 12:40:00,19.96,19.97,19.95,19.96,241336.0,13.6902,13.697,13.6833,13.6902,241336.0
2019-03-13 12:50:00,19.96,19.98,19.95,19.98,266422.0,13.6902,13.7039,13.6833,13.7039,266422.0
2019-03-13 13:00:00,19.98,20.02,19.98,19.99,210370.0,13.7039,13.7313,13.7039,13.7107,210370.0
2019-03-13 13:10:00,19.99,20.01,19.99,20.01,201370.0,13.7107,13.7245,13.7107,13.7245,201370.0
2019-03-13 13:20:00,20.01,20.02,19.99,20.01,294403.0,13.7245,13.7313,13.7107,13.7245,294403.0
2019-03-13 13:30:00,20.01,20.02,20.0,20.02,133019.0,13.7245,13.7313,13.7176,13.7313,133019.0
2019-03-13 13:40:00,20.02,20.03,20.01,20.03,137008.0,13.7313,13.7382,13.7245,13.7382,137008.0
2019-03-13 13:50:00,20.03,20.03,20.01,20.03,241391.0,13.7382,13.7382,13.7245,13.7382,241391.0
2019-03-13 14:00:00,20.02,20.06,20.01,20.04,462498.0,13.7313,13.7587,13.7245,13.745,462498.0
2019-03-13 14:10:00,20.04,20.04,20.03,20.04,84677.0,13.745,13.745,13.7382,13.745,84677.0
2019-03-13 14:20:00,20.04,20.05,20.03,20.05,161871.0,13.745,13.7519,13.7382,13.7519,161871.0
2019-03-13 14:30:00,20.05,20.05,20.03,20.04,221334.0,13.7519,13.7519,13.7382,13.745,221334.0
2019-03-13 14:40:00,20.03,20.06,19.97,19.98,614335.0,13.7382,13.7587,13.697,13.7039,614335.0
2019-03-13 14:50:00,19.98,19.99,19.93,19.98,576614.0,13.7039,13.7107,13.6696,13.7039,576614.0
2019-03-13 15:00:00,19.98,19.99,19.96,19.98,244765.0,13.7039,13.7107,13.6902,13.7039,244765.0
2019-03-13 15:10:00,19.98,19.98,19.9,19.96,515931.0,13.7039,13.7039,13.649,13.6902,515931.0
2019-03-13 15:20:00,19.96,19.96,19.9,19.91,576524.0,13.6902,13.6902,13.649,13.6559,576524.0
2019-03-13 15:30:00,19.91,19.97,19.91,19.97,323372.0,13.6559,13.697,13.6559,13.697,323372.0
2019-03-13 15:40:00,19.97,19.99,19.96,19.96,476558.0,13.697,13.7107,13.6902,13.6902,476558.0
2019-03-13 15:50:00,19.96,19.99,19.95,19.97,1209371.0,13.6902,13.7107,13.6833,13.697,1209371.0
2019-03-14 09:30:00,20.0,20.05,19.97,20.05,375422.0,13.7176,13.7519,13.697,13.7519,375422.0
2019-03-14 09:40:00,20.05,20.07,20.01,20.01,298972.0,13.7519,13.7656,13.7245,13.7245,298972.0
2019-03-14 09:50:00,20.02,20.07,20.01,20.07,304630.0,13.7313,13.7656,13.7245,13.7656,304630.0
2019-03-14 10:00:00,20.06,20.09,20.03,20.04,262229.0,13.7587,13.7793,13.7382,13.745,262229.0
2019-03-14 10:10:00,20.04,20.04,20.01,20.02,524862.0,13.745,13.745,13.7245,13.7313,524862.0
2019-03-14 10:20:00,20.02,20.03,19.95,19.95,398733.0,13.7313,13.7382,13.6833,13.6833,398733.0
2019-03-14 10:30:00,19.95,20.01,19.95,19.98,469009.0,13.6833,13.7245,13.6833,13.7039,469009.0
2019-03-14 10:40:00,19.97,20.01,19.96,19.97,495152.0,13.697,13.7245,13.6902,13.697,495152.0
2019-03-14 10:50:00,19.98,19.99,19.95,19.96,124295.0,13.7039,13.7107,13.6833,13.6902,124295.0
2019-03-14 11:00:00,19.96,19.98,19.92,19.98,422461.0,13.6902,13.7039,13.6627,13.7039,422461.0
2019-03-14 11:10:00,19.98,19.98,19.96,19.97,202131.0,13.7039,13.7039,13.6902,13.697,202131.0
2019-03-14 11:20:00,19.97,19.97,19.92,19.93,226629.0,13.697,13.697,13.6627,13.6696,226629.0
2019-03-14 11:30:00,19.93,19.95,19.93,19.94,210422.0,13.6696,13.6833,13.6696,13.6764,210422.0
2019-03-14 11:40:00,19.93,19.99,19.93,19.98,394360.0,13.6696,13.7107,13.6696,13.7039,394360.0
2019-03-14 11:50:00,19.99,20.0,19.97,20.0,362104.0,13.7107,13.7176,13.697,13.7176,362104.0
2019-03-14 12:00:00,20.0,20.0,19.98,19.99,493963.0,13.7176,13.7176,13.7039,13.7107,493963.0
2019-03-14 12:10:00,20.0,20.0,19.96,19.96,180374.0,13.7176,13.7176,13.6902,13.6902,180374.0
2019-03-14 12:20:00,19.96,19.98,19.95,19.96,175532.0,13.6902,13.7039,13.6833,13.6902,175532.0
2019-03-14 12:30:00,19.96,19.98,19.96,19.98,116615.0,13.6902,13.7039,13.6902,13.7039,116615.0
2019-03-14 12:40:00,19.98,20.0,19.97,19.99,157780.0,13.7039,13.7176,13.697,13.7107,157780.0
2019-03-14 12:50:00,19.98,20.0,19.98,19.98,92935.0,13.7039,13.7176,13.7039,13.7039,92935.0
2019-03-14 13:00:00,19.98,19.99,19.96,19.98,724478.0,13.7039,13.7107,13.6902,13.7039,724478.0
2019-03-14 13:10:00,19.98,19.99,19.97,19.99,66953.0,13.7039,13.7107,13.697,13.7107,66953.0
2019-03-14 13:20:00,19.98,19.99,19.97,19.97,91150.0,13.7039,13.7107,13.697,13.697,91150.0
2019-03-14 13:30:00,19.97,19.98,19.94,19.94,146758.0,13.697,13.7039,13.6764,13.6764,146758.0
2019-03-14 13:40:00,19.94,19.95,19.91,19.91,199043.0,13.6764,13.6833,13.6559,13.6559,199043.0
2019-03-14 13:50:00,19.91,19.92,19.9,19.9,106308.0,13.6559,13.6627,13.649,13.649,106308.0
2019-03-14 14:00:00,19.9,19.92,19.89,19.92,150846.0,13.649,13.6627,13.6421,13.6627,150846.0
2019-03-14 14:10:00,19.92,19.92,19.9,19.9,149302.0,13.6627,13.6627,13.649,13.649,149302.0
2019-03-14 14:20:00,19.9,19.92,19.9,19.92,222082.0,13.649,13.6627,13.649,13.6627,222082.0
2019-03-14 14:30:00,19.92,19.92,19.89,19.89,105169.0,13.6627,13.6627,13.6421,13.6421,105169.0
2019-03-14 14:40:00,19.89,19.9,19.89,19.89,106027.0,13.6421,13.649,13.6421,13.6421,106027.0
2019-03-14 14:50:00,19.89,19.94,19.89,19.92,296420.0,13.6421,13.6764,13.6421,13.6627,296420.0
2019-03-14 15:00:00,19.92,19.93,19.9,19.92,171569.0,13.6627,13.6696,13.649,13.6627,171569.0
2019-03-14 15:10:00,19.93,19.96,19.92,19.96,234747.0,13.6696,13.6902,13.6627,13.6902,234747.0
2019-03-14 15:20:00,19.96,19.96,19.93,19.94,240447.0,13.6902,13.6902,13.6696,13.6764,240447.0
2019-03-14 15:30:00,19.94,19.98,19.93,19.98,302923.0,13.6764,13.7039,13.6696,13.7039,302923.0
2019-03-14 15:40:00,19.98,19.99,19.96,19.98,541896.0,13.7039,13.7107,13.6902,13.7039,541896.0
2019-03-14 15:50:00,19.98,19.99,19.95,19.98,1068130.0,13.7039,13.7107,13.6833,13.7039,1068130.0
2019-03-15 09:30:00,19.9,20.0,19.87,19.95,2500744.0,13.649,13.7176,13.6284,13.6833,2500744.0
2019-03-15 09:40:00,19.94,19.98,19.91,19.98,252117.0,13.6764,13.7039,13.6559,13.7039,252117.0
2019-03-15 09:50:00,19.98,19.98,19.9,19.93,286252.0,13.7039,13.7039,13.649,13.6696,286252.0
2019-03-15 10:00:00,19.93,19.93,19.88,19.89,220541.0,13.6696,13.6696,13.6353,13.6421,220541.0
2019-03-15 10:10:00,19.88,19.94,19.88,19.94,302591.0,13.6353,13.6764,13.6353,13.6764,302591.0
2019-03-15 10:20:00,19.94,19.95,19.92,19.95,202750.0,13.6764,13.6833,13.6627,13.6833,202750.0
2019-03-15 10:30:00,19.95,19.96,19.9,19.92,259939.0,13.6833,13.6902,13.649,13.6627,259939.0
2019-03-15 10:40:00,19.92,19.94,19.9,19.93,128170.0,13.6627,13.6764,13.649,13.6696,128170.0
2019-03-15 10:50:00,19.92,19.93,19.9,19.92,147400.0,13.6627,13.6696,13.649,13.6627,147400.0
2019-03-15 11:00:00,19.91,19.93,19.89,19.92,142966.0,13.6559,13.6696,13.6421,13.6627,142966.0
2019-03-15 11:10:00,19.92,19.94,19.89,19.91,298236.0,13.6627,13.6764,13.6421,13.6559,298236.0
2019-03-15 11:20:00,19.92,19.93,19.89,19.9,160828.0,13.6627,13.6696,13.6421,13.649,160828.0
2019-03-15 11:30:00,19.9,19.9,19.87,19.87,176227.0,13.649,13.649,13.6284,13.6284,176227.0
2019-03-15 11:40:00,19.88,19.92,19.86,19.92,246166.0,13.6353,13.6627,13.6216,13.6627,246166.0
2019-03-15 11:50:00,19.92,19.93,19.88,19.91,112046.0,13.6627,13.6696,13.6353,13.6559,112046.0
2019-03-15 12:00:00,19.91,19.95,19.9,19.94,189649.0,13.6559,13.6833,13.649,13.6764,189649.0
2019-03-15 12:10:00,19.94,19.98,19.93,19.97,97711.0,13.6764,13.7039,13.6696,13.697,97711.0
2019-03-15 12:20:00,19.97,19.99,19.96,19.99,159208.0,13.697,13.7107,13.6902,13.7107,159208.0
2019-03-15 12:30:00,19.99,19.99,19.97,19.98,121460.0,13.7107,13.7107,13.697,13.7039,121460.0
2019-03-15 12:40:00,19.99,20.0,19.97,19.98,155357.0,13.7107,13.7176,13.697,13.7039,155357.0
2019-03-15 12:50:00,19.98,20.0,19.97,19.98,96944.0,13.7039,13.7176,13.697,13.7039,96944.0
2019-03-15 13:00:00,19.98,20.0,19.97,19.99,111932.0,13.7039,13.7176,13.697,13.7107,111932.0
2019-03-15 13:10:00,19.99,19.99,19.95,19.96,129707.0,13.7107,13.7107,13.6833,13.6902,129707.0
2019-03-15 13:20:00,19.95,19.97,19.94,19.96,138532.0,13.6833,13.697,13.6764,13.6902,138532.0
2019-03-15 13:30:00,19.96,19.97,19.95,19.96,64349.0,13.6902,13.697,13.6833,13.6902,64349.0
2019-03-15 13:40:00,19.96,19.97,19.93,19.95,125967.0,13.6902,13.697,13.6696,13.6833,125967.0
2019-03-15 13:50:00,19.96,19.96,19.94,19.95,79529.0,13.6902,13.6902,13.6764,13.6833,79529.0
2019-03-15 14:00:00,19.95,19.95,19.91,19.92,134479.0,13.6833,13.6833,13.6559,13.6627,134479.0
2019-03-15 14:10:00,19.91,19.92,19.9,19.9,121520.0,13.6559,13.6627,13.649,13.649,121520.0
2019-03-15 14:20:00,19.91,19.91,19.88,19.89,516471.0,13.6559,13.6559,13.6353,13.6421,516471.0
2019-03-15 14:30:00,19.89,19.95,19.89,19.92,220763.0,13.6421,13.6833,13.6421,13.6627,220763.0
2019-03-15 14:40:00,19.92,19.93,19.9,19.92,144293.0,13.6627,13.6696,13.649,13.6627,144293.0
2019-03-15 14:50:00,19.92,19.92,19.9,19.91,128061.0,13.6627,13.6627,13.649,13.6559,128061.0
2019-03-15 15:00:00,19.92,19.92,19.9,19.91,140093.0,13.6627,13.6627,13.649,13.6559,140093.0
2019-03-15 15:10:00,19.91,19.93,19.9,19.91,286566.0,13.6559,13.6696,13.649,13.6559,286566.0
2019-03-15 15:20:00,19.91,19.92,19.89,19.91,247559.0,13.6559,13.6627,13.6421,13.6559,247559.0
2019-03-15 15:30:00,19.91,19.91,19.84,19.86,644819.0,13.6559,13.6559,13.6079,13.6216,644819.0
2019-03-15 15:40:00,19.86,19.87,19.83,19.87,799677.0,13.6216,13.6284,13.601,13.6284,799677.0
2019-03-15 15:50:00,19.87,19.87,19.8,19.87,2541170.0,13.6284,13.6284,13.5804,13.6284,2541170.0
2019-03-18 09:30:00,19.86,19.91,19.85,19.91,443977.0,13.6216,13.6559,13.6147,13.6559,443977.0
2019-03-18 09:40:00,19.91,19.96,19.89,19.94,647073.0,13.6559,13.6902,13.6421,13.6764,647073.0
2019-03-18 09:50:00,19.94,19.95,19.91,19.92,428404.0,13.6764,13.6833,13.6559,13.6627,428404.0
2019-03-18 10:00:00,19.92,19.95,19.91,19.92,389267.0,13.6627,13.6833,13.6559,13.6627,389267.0
2019-03-18 10:10:00,19.93,19.94,19.86,19.88,246822.0,13.6696,13.6764,13.6216,13.6353,246822.0
2019-03-18 10:20:00,19.88,19.96,19.87,19.96,285966.0,13.6353,13.6902,13.6284,13.6902,285966.0
2019-03-18 10:30:00,19.96,20.0,19.95,19.98,824743.0,13.6902,13.7176,13.6833,13.7039,824743.0
2019-03-18 10:40:00,19.98,20.0,19.95,19.98,189378.0,13.7039,13.7176,13.6833,13.7039,189378.0
2019-03-18 10:50:00,19.98,20.0,19.94,19.96,224366.0,13.7039,13.7176,13.6764,13.6902,224366.0
2019-03-18 11:00:00,19.96,19.98,19.95,19.96,257414.0,13.6902,13.7039,13.6833,13.6902,257414.0
2019-03-18 11:10:00,19.96,19.97,19.93,19.94,150200.0,13.6902,13.697,13.6696,13.6764,150200.0
2019-03-18 11:20:00,19.93,19.94,19.88,19.9,198507.0,13.6696,13.6764,13.6353,13.649,198507.0
2019-03-18 11:30:00,19.89,19.91,19.85,19.85,338712.0,13.6421,13.6559,13.6147,13.6147,338712.0
2019-03-18 11:40:00,19.85,19.87,19.84,19.86,271526.0,13.6147,13.6284,13.6079,13.6216,271526.0
2019-03-18 11:50:00,19.86,19.88,19.84,19.87,274329.0,13.6216,13.6353,13.6079,13.6284,274329.0
2019-03-18 12:00:00,19.87,19.89,19.86,19.88,585336.0,13.6284,13.6421,13.6216,13.6353,585336.0
2019-03-18 12:10:00,19.88,19.88,19.86,19.86,193840.0,13.6353,13.6353,13.6216,13.6216,193840.0
2019-03-18 12:20:00,19.86,19.87,19.85,19.86,110576.0,13.6216,13.6284,13.6147,13.6216,110576.0
2019-03-18 12:30:00,19.86,19.88,19.85,19.86,124072.0,13.6216,13.6353,13.6147,13.6216,124072.0
2019-03-18 12:40:00,19.86,19.87,19.85,19.87,197666.0,13.6216,13.6284,13.6147,13.6284,197666.0
2019-03-18 12:50:00,19.87,19.89,19.86,19.89,106718.0,13.6284,13.6421,13.6216,13.6421,106718.0
2019-03-18 13:00:00,19.89,19.9,19.88,19.89,118490.0,13.6421,13.649,13.6353,13.6421,118490.0
2019-03-18 13:10:00,19.88,19.9,19.88,19.89,144768.0,13.6353,13.649,13.6353,13.6421,144768.0
2019-03-18 13:20:00,19.89,19.92,19.88,19.9,524063.0,13.6421,13.6627,13.6353,13.649,524063.0
2019-03-18 13:30:00,19.9,19.91,19.89,19.9,209106.0,13.649,13.6559,13.6421,13.649,209106.0
2019-03-18 13:40:00,19.9,19.94,19.9,19.94,394776.0,13.649,13.6764,13.649,13.6764,394776.0
2019-03-18 13:50:00,19.93,19.96,19.93,19.95,183540.0,13.6696,13.6902,13.6696,13.6833,183540.0
2019-03-18 14:00:00,19.95,19.97,19.93,19.96,269538.0,13.6833,13.697,13.6696,13.6902,269538.0
2019-03-18 14:10:00,19.96,19.97,19.93,19.95,320817.0,13.6902,13.697,13.6696,13.6833,320817.0
2019-03-18 14:20:00,19.95,19.96,19.92,19.95,255885.0,13.6833,13.6902,13.6627,13.6833,255885.0
2019-03-18 14:30:00,19.96,19.99,19.95,19.99,156484.0,13.6902,13.7107,13.6833,13.7107,156484.0
2019-03-18 14:40:00,19.98,20.0,19.97,19.98,203075.0,13.7039,13.7176,13.697,13.7039,203075.0
2019-03-18 14:50:00,19.97,19.98,19.95,19.98,282067.0,13.697,13.7039,13.6833,13.7039,282067.0
2019-03-18 15:00:00,19.98,19.98,19.96,19.97,184829.0,13.7039,13.7039,13.6902,13.697,184829.0
2019-03-18 15:10:00,19.97,19.98,19.94,19.96,298243.0,13.697,13.7039,13.6764,13.6902,298243.0
2019-03-18 15:20:00,19.96,19.99,19.96,19.98,212641.0,13.6902,13.7107,13.6902,13.7039,212641.0
2019-03-18 15:30:00,19.98,19.98,19.96,19.97,206120.0,13.7039,13.7039,13.6902,13.697,206120.0
2019-03-18 15:40:00,19.97,20.01,19.96,19.98,2061737.0,13.697,13.7245,13.6902,13.7039,2061737.0
2019-03-18 15:50:00,19.98,20.0,19.96,19.98,1546456.0,13.7039,13.7176,13.6902,13.7039,1546456.0
2019-03-19 09:30:00,20.03,20.06,19.98,20.03,621927.0,13.7382,13.7587,13.7039,13.7382,621927.0
2019-03-19 09:40:00,20.03,20.05,19.98,19.99,353785.0,13.7382,13.7519,13.7039,13.7107,353785.0
2019-03-19 09:50:00,19.99,20.01,19.97,19.98,202018.0,13.7107,13.7245,13.697,13.7039,202018.0
2019-03-19 10:00:00,19.98,20.0,19.96,19.98,219353.0,13.7039,13.7176,13.6902,13.7039,219353.0
2019-03-19 10:10:00,19.98,19.99,19.97,19.98,144153.0,13.7039,13.7107,13.697,13.7039,144153.0
2019-03-19 10:20:00,19.98,19.99,19.95,19.96,509866.0,13.7039,13.7107,13.6833,13.6902,509866.0
2019-03-19 10:30:00,19.95,19.98,19.95,19.98,299058.0,13.6833,13.7039,13.6833,13.7039,299058.0
2019-03-19 10:40:00,19.98,19.99,19.95,19.96,249235.0,13.7039,13.7107,13.6833,13.6902,249235.0
2019-03-19 10:50:00,19.96,19.97,19.92,19.93,266506.0,13.6902,13.697,13.6627,13.6696,266506.0
2019-03-19 11:00:00,19.93,19.94,19.91,19.92,185883.0,13.6696,13.6764,13.6559,13.6627,185883.0
2019-03-19 11:10:00,19.92,19.96,19.91,19.95,407635.0,13.6627,13.6902,13.6559,13.6833,407635.0
2019-03-19 11:20:00,19.95,19.96,19.92,19.92,453308.0,13.6833,13.6902,13.6627,13.6627,453308.0
2019-03-19 11:30:00,19.92,19.96,19.91,19.95,277792.0,13.6627,13.6902,13.6559,13.6833,277792.0
2019-03-19 11:40:00,19.95,19.99,19.94,19.99,491603.0,13.6833,13.7107,13.6764,13.7107,491603.0
2019-03-19 11:50:00,19.99,20.06,19.98,20.05,675443.0,13.7107,13.7587,13.7039,13.7519,675443.0
2019-03-19 12:00:00,20.06,20.08,20.03,20.05,900790.0,13.7587,13.7725,13.7382,13.7519,900790.0
2019-03-19 12:10:00,20.06,20.11,20.05,20.1,1626768.0,13.7587,13.793,13.7519,13.7862,1626768.0
2019-03-19 12:20:00,20.1,20.12,20.09,20.1,706393.0,13.7862,13.7999,13.7793,13.7862,706393.0
2019-03-19 12:30:00,20.09,20.12,20.09,20.12,179548.0,13.7793,13.7999,13.7793,13.7999,179548.0
2019-03-19 12:40:00,20.12,20.13,20.05,20.07,478883.0,13.7999,13.8068,13.7519,13.7656,478883.0
2019-03-19 12:50:00,20.07,20.13,20.06,20.13,291179.0,13.7656,13.8068,13.7587,13.8068,291179.0
2019-03-19 13:00:00,20.13,20.14,20.11,20.14,148812.0,13.8068,13.8136,13.793,13.8136,148812.0
2019-03-19 13:10:00,20.13,20.15,20.12,20.14,131172.0,13.8068,13.8205,13.7999,13.8136,131172.0
2019-03-19 13:20:00,20.14,20.15,20.13,20.14,223565.0,13.8136,13.8205,13.8068,13.8136,223565.0
2019-03-19 13:30:00,20.14,20.17,20.13,20.17,279488.0,13.8136,13.8342,13.8068,13.8342,279488.0
2019-03-19 13:40:00,20.17,20.18,20.13,20.14,251467.0,13.8342,13.8411,13.8068,13.8136,251467.0
2019-03-19 13:50:00,20.14,20.16,20.13,20.15,187284.0,13.8136,13.8273,13.8068,13.8205,187284.0
2019-03-19 14:00:00,20.14,20.16,20.12,20.13,205142.0,13.8136,13.8273,13.7999,13.8068,205142.0
2019-03-19 14:10:00,20.13,20.13,20.08,20.11,309635.0,13.8068,13.8068,13.7725,13.793,309635.0
2019-03-19 14:20:00,20.11,20.15,20.11,20.14,243429.0,13.793,13.8205,13.793,13.8136,243429.0
2019-03-19 14:30:00,20.14,20.15,20.11,20.14,285043.0,13.8136,13.8205,13.793,13.8136,285043.0
2019-03-19 14:40:00,20.13,20.15,20.11,20.14,284190.0,13.8068,13.8205,13.793,13.8136,284190.0
2019-03-19 14:50:00,20.14,20.15,20.08,20.09,1025364.0,13.8136,13.8205,13.7725,13.7793,1025364.0
2019-03-19 15:00:00,20.09,20.11,20.06,20.07,340841.0,13.7793,13.793,13.7587,13.7656,340841.0
2019-03-19 15:10:00,20.07,20.08,20.02,20.04,276102.0,13.7656,13.7725,13.7313,13.745,276102.0
2019-03-19 15:20:00,20.04,20.04,20.01,20.03,289623.0,13.745,13.745,13.7245,13.7382,289623.0
2019-03-19 15:30:00,20.03,20.03,19.97,19.99,547956.0,13.7382,13.7382,13.697,13.7107,547956.0
2019-03-19 15:40:00,19.98,20.01,19.96,20.0,650177.0,13.7039,13.7245,13.6902,13.7176,650177.0
2019-03-19 15:50:00,20.01,20.05,19.99,20.04,1325822.0,13.7245,13.7519,13.7107,13.745,1325822.0
2019-03-20 09:30:00,20.06,20.06,19.97,20.06,318870.0,13.7587,13.7587,13.697,13.7587,318870.0
2019-03-20 09:40:00,20.05,20.07,19.99,20.02,233590.0,13.7519,13.7656,13.7107,13.7313,233590.0
2019-03-20 09:50:00,20.01,20.04,19.98,20.0,534773.0,13.7245,13.745,13.7039,13.7176,534773.0
2019-03-20 10:00:00,19.99,20.02,19.99,20.0,423108.0,13.7107,13.7313,13.7107,13.7176,423108.0
2019-03-20 10:10:00,20.0,20.0,19.98,19.99,127268.0,13.7176,13.7176,13.7039,13.7107,127268.0
2019-03-20 10:20:00,19.99,20.0,19.97,20.0,525671.0,13.7107,13.7176,13.697,13.7176,525671.0
2019-03-20 10:30:00,20.0,20.06,19.99,20.02,466267.0,13.7176,13.7587,13.7107,13.7313,466267.0
2019-03-20 10:40:00,20.03,20.07,20.01,20.05,206301.0,13.7382,13.7656,13.7245,13.7519,206301.0
2019-03-20 10:50:00,20.05,20.06,20.03,20.04,94908.0,13.7519,13.7587,13.7382,13.745,94908.0
2019-03-20 11:00:00,20.05,20.06,20.04,20.05,123734.0,13.7519,13.7587,13.745,13.7519,123734.0
2019-03-20 11:10:00,20.05,20.09,20.05,20.08,174877.0,13.7519,13.7793,13.7519,13.7725,174877.0
2019-03-20 11:20:00,20.08,20.1,20.07,20.09,191877.0,13.7725,13.7862,13.7656,13.7793,191877.0
2019-03-20 11:30:00,20.08,20.12,20.08,20.12,109268.0,13.7725,13.7999,13.7725,13.7999,109268.0
2019-03-20 11:40:00,20.12,20.14,20.11,20.12,171094.0,13.7999,13.8136,13.793,13.7999,171094.0
2019-03-20 11:50:00,20.13,20.14,20.1,20.11,180724.0,13.8068,13.8136,13.7862,13.793,180724.0
2019-03-20 12:00:00,20.12,20.13,20.1,20.13,162971.0,13.7999,13.8068,13.7862,13.8068,162971.0
2019-03-20 12:10:00,20.13,20.13,20.11,20.12,59606.0,13.8068,13.8068,13.793,13.7999,59606.0
2019-03-20 12:20:00,20.13,20.15,20.12,20.13,187123.0,13.8068,13.8205,13.7999,13.8068,187123.0
2019-03-20 12:30:00,20.13,20.15,20.09,20.11,285068.0,13.8068,13.8205,13.7793,13.793,285068.0
2019-03-20 12:40:00,20.12,20.13,20.09,20.11,238008.0,13.7999,13.8068,13.7793,13.793,238008.0
2019-03-20 12:50:00,20.11,20.12,20.09,20.1,491134.0,13.793,13.7999,13.7793,13.7862,491134.0
2019-03-20 13:00:00,20.1,20.11,20.09,20.09,61084.0,13.7862,13.793,13.7793,13.7793,61084.0
2019-03-20 13:10:00,20.09,20.11,20.09,20.1,92715.0,13.7793,13.793,13.7793,13.7862,92715.0
2019-03-20 13:20:00,20.1,20.11,20.09,20.1,122672.0,13.7862,13.793,13.7793,13.7862,122672.0
2019-03-20 13:30:00,20.1,20.12,20.09,20.12,113900.0,13.7862,13.7999,13.7793,13.7999,113900.0
2019-03-20 13:40:00,20.12,20.13,20.1,20.12,150036.0,13.7999,13.8068,13.7862,13.7999,150036.0
2019-03-20 13:50:00,20.12,20.12,20.09,20.09,261921.0,13.7999,13.7999,13.7793,13.7793,261921.0
2019-03-20 14:00:00,20.09,20.19,20.09,20.17,725441.0,13.7793,13.8479,13.7793,13.8342,725441.0
2019-03-20 14:10:00,20.18,20.22,20.13,20.14,493315.0,13.8411,13.8685,13.8068,13.8136,493315.0
2019-03-20 14:20:00,20.14,20.23,20.14,20.23,373319.0,13.8136,13.8753,13.8136,13.8753,373319.0
2019-03-20 14:30:00,20.23,20.25,20.22,20.24,327940.0,13.8753,13.8891,13.8685,13.8822,327940.0
2019-03-20 14:40:00,20.25,20.26,20.22,20.25,366626.0,13.8891,13.8959,13.8685,13.8891,366626.0
2019-03-20 14:50:00,20.26,20.3,20.25,20.27,483155.0,13.8959,13.9234,13.8891,13.9028,483155.0
2019-03-20 15:00:00,20.27,20.29,20.23,20.24,294232.0,13.9028,13.9165,13.8753,13.8822,294232.0
2019-03-20 15:10:00,20.25,20.27,20.22,20.25,272091.0,13.8891,13.9028,13.8685,13.8891,272091.0
2019-03-20 15:20:00,20.25,20.26,20.2,20.21,415276.0,13.8891,13.8959,13.8548,13.8616,415276.0
2019-03-20 15:30:00,20.21,20.22,20.11,20.14,825375.0,13.8616,13.8685,13.793,13.8136,825375.0
2019-03-20 15:40:00,20.14,20.19,20.14,20.15,831559.0,13.8136,13.8479,13.8136,13.8205,831559.0
2019-03-20 15:50:00,20.16,20.16,20.09,20.1,1306197.0,13.8273,13.8273,13.7793,13.7862,1306197.0
2019-03-21 09:30:00,20.05,20.1,20.03,20.09,488158.0,13.7519,13.7862,13.7382,13.7793,488158.0
2019-03-21 09:40:00,20.09,20.09,20.01,20.02,457257.0,13.7793,13.7793,13.7245,13.7313,457257.0
2019-03-21 09:50:00,20.02,20.04,19.95,19.96,623707.0,13.7313,13.745,13.6833,13.6902,623707.0
2019-03-21 10:00:00,19.96,20.04,19.96,20.01,899216.0,13.6902,13.745,13.6902,13.7245,899216.0
2019-03-21 10:10:00,20.01,20.03,20.0,20.01,332586.0,13.7245,13.7382,13.7176,13.7245,332586.0
2019-03-21 10:20:00,20.01,20.06,19.98,20.05,782713.0,13.7245,13.7587,13.7039,13.7519,782713.0
2019-03-21 10:30:00,20.04,20.12,20.04,20.12,536376.0,13.745,13.7999,13.745,13.7999,536376.0
2019-03-21 10:40:00,20.12,20.14,20.11,20.12,314195.0,13.7999,13.8136,13.793,13.7999,314195.0
2019-03-21 10:50:00,20.11,20.16,20.11,20.16,276601.0,13.793,13.8273,13.793,13.8273,276601.0
2019-03-21 11:00:00,20.16,20.22,20.15,20.19,641347.0,13.8273,13.8685,13.8205,13.8479,641347.0
2019-03-21 11:10:00,20.19,20.23,20.19,20.23,270201.0,13.8479,13.8753,13.8479,13.8753,270201.0
2019-03-21 11:20:00,20.23,20.24,20.2,20.24,220462.0,13.8753,13.8822,13.8548,13.8822,220462.0
2019-03-21 11:30:00,20.24,20.27,20.2,20.21,479431.0,13.8822,13.9028,13.8548,13.8616,479431.0
2019-03-21 11:40:00,20.2,20.24,20.2,20.23,123787.0,13.8548,13.8822,13.8548,13.8753,123787.0
2019-03-21 11:50:00,20.23,20.29,20.22,20.28,268088.0,13.8753,13.9165,13.8685,13.9096,268088.0
2019-03-21 12:00:00,20.28,20.29,20.24,20.25,132297.0,13.9096,13.9165,13.8822,13.8891,132297.0
2019-03-21 12:10:00,20.25,20.26,20.24,20.24,220014.0,13.8891,13.8959,13.8822,13.8822,220014.0
2019-03-21 12:20:00,20.25,20.26,20.24,20.26,119088.0,13.8891,13.8959,13.8822,13.8959,119088.0
2019-03-21 12:30:00,20.26,20.27,20.24,20.25,145317.0,13.8959,13.9028,13.8822,13.8891,145317.0
2019-03-21 12:40:00,20.25,20.26,20.2,20.21,148354.0,13.8891,13.8959,13.8548,13.8616,148354.0
2019-03-21 12:50:00,20.21,20.22,20.19,20.21,131803.0,13.8616,13.8685,13.8479,13.8616,131803.0
2019-03-21 13:00:00,20.21,20.26,20.21,20.26,121392.0,13.8616,13.8959,13.8616,13.8959,121392.0
2019-03-21 13:10:00,20.26,20.26,20.24,20.24,88982.0,13.8959,13.8959,13.8822,13.8822,88982.0
2019-03-21 13:20:00,20.25,20.27,20.24,20.27,218450.0,13.8891,13.9028,13.8822,13.9028,218450.0
2019-03-21 13:30:00,20.27,20.28,20.26,20.27,113827.0,13.9028,13.9096,13.8959,13.9028,113827.0
2019-03-21 13:40:00,20.27,20.32,20.26,20.32,336166.0,13.9028,13.9371,13.8959,13.9371,336166.0
2019-03-21 13:50:00,20.32,20.34,20.31,20.34,166151.0,13.9371,13.9508,13.9302,13.9508,166151.0
2019-03-21 14:00:00,20.34,20.39,20.33,20.38,473126.0,13.9508,13.9851,13.9439,13.9782,473126.0
2019-03-21 14:10:00,20.38,20.39,20.36,20.37,318592.0,13.9782,13.9851,13.9645,13.9714,318592.0
2019-03-21 14:20:00,20.37,20.39,20.36,20.39,444608.0,13.9714,13.9851,13.9645,13.9851,444608.0
2019-03-21 14:30:00,20.39,20.4,20.36,20.39,317703.0,13.9851,13.9919,13.9645,13.9851,317703.0
2019-03-21 14:40:00,20.39,20.39,20.37,20.37,164288.0,13.9851,13.9851,13.9714,13.9714,164288.0
2019-03-21 14:50:00,20.38,20.4,20.36,20.37,707441.0,13.9782,13.9919,13.9645,13.9714,707441.0
2019-03-21 15:00:00,20.37,20.39,20.36,20.38,417994.0,13.9714,13.9851,13.9645,13.9782,417994.0
2019-03-21 15:10:00,20.38,20.38,20.34,20.38,461043.0,13.9782,13.9782,13.9508,13.9782,461043.0
2019-03-21 15:20:00,20.38,20.39,20.36,20.39,415014.0,13.9782,13.9851,13.9645,13.9851,415014.0
2019-03-21 15:30:00,20.39,20.41,20.36,20.4,570226.0,13.9851,13.9988,13.9645,13.9919,570226.0
2019-03-21 15:40:00,20.4,20.44,20.39,20.43,673716.0,13.9919,14.0194,13.9851,14.0125,673716.0
2019-03-21 15:50:00,20.43,20.43,20.39,20.41,1685588.0,14.0125,14.0125,13.9851,13.9988,1685588.0
2019-03-22 09:30:00,20.22,20.22,20.12,20.18,1423446.0,13.8685,13.8685,13.7999,13.8411,1423446.0
2019-03-22 09:40:00,20.17,20.18,20.12,20.13,462470.0,13.8342,13.8411,13.7999,13.8068,462470.0
2019-03-22 09:50:00,20.13,20.15,19.99,20.0,785823.0,13.8068,13.8205,13.7107,13.7176,785823.0
2019-03-22 10:00:00,20.01,20.01,19.89,19.98,1319237.0,13.7245,13.7245,13.6421,13.7039,1319237.0
2019-03-22 10:10:00,19.98,19.99,19.92,19.99,407556.0,13.7039,13.7107,13.6627,13.7107,407556.0
2019-03-22 10:20:00,19.99,20.0,19.95,19.96,349397.0,13.7107,13.7176,13.6833,13.6902,349397.0
2019-03-22 10:30:00,19.96,20.0,19.96,19.99,389725.0,13.6902,13.7176,13.6902,13.7107,389725.0
2019-03-22 10:40:00,19.99,20.0,19.91,19.93,745546.0,13.7107,13.7176,13.6559,13.6696,745546.0
2019-03-22 10:50:00,19.93,19.94,19.9,19.92,273548.0,13.6696,13.6764,13.649,13.6627,273548.0
2019-03-22 11:00:00,19.93,19.94,19.91,19.92,232200.0,13.6696,13.6764,13.6559,13.6627,232200.0
2019-03-22 11:10:00,19.93,20.02,19.9,20.0,326655.0,13.6696,13.7313,13.649,13.7176,326655.0
2019-03-22 11:20:00,20.0,20.0,19.94,19.97,293786.0,13.7176,13.7176,13.6764,13.697,293786.0
2019-03-22 11:30:00,19.97,20.01,19.96,19.96,361586.0,13.697,13.7245,13.6902,13.6902,361586.0
2019-03-22 11:40:00,19.96,19.97,19.93,19.94,219137.0,13.6902,13.697,13.6696,13.6764,219137.0
2019-03-22 11:50:00,19.94,19.95,19.9,19.91,277152.0,13.6764,13.6833,13.649,13.6559,277152.0
2019-03-22 12:00:00,19.91,19.98,19.9,19.97,303991.0,13.6559,13.7039,13.649,13.697,303991.0
2019-03-22 12:10:00,19.97,19.99,19.95,19.96,162445.0,13.697,13.7107,13.6833,13.6902,162445.0
2019-03-22 12:20:00,19.97,19.98,19.94,19.96,339469.0,13.697,13.7039,13.6764,13.6902,339469.0
2019-03-22 12:30:00,19.96,20.01,19.95,19.97,180404.0,13.6902,13.7245,13.6833,13.697,180404.0
2019-03-22 12:40:00,19.97,19.97,19.93,19.96,221095.0,13.697,13.697,13.6696,13.6902,221095.0
2019-03-22 12:50:00,19.95,20.01,19.95,20.01,182950.0,13.6833,13.7245,13.6833,13.7245,182950.0
2019-03-22 13:00:00,20.0,20.06,20.0,20.06,222291.0,13.7176,13.7587,13.7176,13.7587,222291.0
2019-03-22 13:10:00,20.05,20.06,20.02,20.04,136810.0,13.7519,13.7587,13.7313,13.745,136810.0
2019-03-22 13:20:00,20.04,20.05,20.01,20.02,249603.0,13.745,13.7519,13.7245,13.7313,249603.0
2019-03-22 13:30:00,20.02,20.05,20.0,20.0,395095.0,13.7313,13.7519,13.7176,13.7176,395095.0
2019-03-22 13:40:00,20.0,20.02,19.98,19.98,285765.0,13.7176,13.7313,13.7039,13.7039,285765.0
2019-03-22 13:50:00,19.98,20.01,19.96,19.96,239674.0,13.7039,13.7245,13.6902,13.6902,239674.0
2019-03-22 14:00:00,19.96,20.02,19.96,19.99,275125.0,13.6902,13.7313,13.6902,13.7107,275125.0
2019-03-22 14:10:00,20.0,20.04,19.99,20.03,350572.0,13.7176,13.745,13.7107,13.7382,350572.0
2019-03-22 14:20:00,20.03,20.05,20.01,20.04,382406.0,13.7382,13.7519,13.7245,13.745,382406.0
2019-03-22 14:30:00,20.03,20.04,19.97,19.98,352810.0,13.7382,13.745,13.697,13.7039,352810.0
2019-03-22 14:40:00,19.98,20.02,19.98,20.02,375982.0,13.7039,13.7313,13.7039,13.7313,375982.0
2019-03-22 14:50:00,20.01,20.03,20.0,20.02,573099.0,13.7245,13.7382,13.7176,13.7313,573099.0
2019-03-22 15:00:00,20.02,20.05,19.98,20.0,340748.0,13.7313,13.7519,13.7039,13.7176,340748.0
2019-03-22 15:10:00,19.99,20.0,19.92,19.95,288916.0,13.7107,13.7176,13.6627,13.6833,288916.0
2019-03-22 15:20:00,19.95,19.98,19.92,19.92,504869.0,13.6833,13.7039,13.6627,13.6627,504869.0
2019-03-22 15:30:00,19.92,19.94,19.88,19.91,662868.0,13.6627,13.6764,13.6353,13.6559,662868.0
2019-03-22 15:40:00,19.91,19.94,19.89,19.94,687756.0,13.6559,13.6764,13.6421,13.6764,687756.0
2019-03-22 15:50:00,19.94,19.94,19.89,19.89,1617563.0,13.6764,13.6764,13.6421,13.6421,1617563.0
2019-03-25 09:30:00,19.89,19.92,19.8,19.9,483732.0,13.6421,13.6627,13.5804,13.649,483732.0
2019-03-25 09:40:00,19.9,19.9,19.78,19.8,321592.0,13.649,13.649,13.5667,13.5804,321592.0
2019-03-25 09:50:00,19.8,19.84,19.75,19.75,268470.0,13.5804,13.6079,13.5461,13.5461,268470.0
2019-03-25 10:00:00,19.75,19.8,19.74,19.78,376576.0,13.5461,13.5804,13.5393,13.5667,376576.0
2019-03-25 10:10:00,19.78,19.78,19.73,19.75,432071.0,13.5667,13.5667,13.5324,13.5461,432071.0
2019-03-25 10:20:00,19.74,19.79,19.74,19.78,273766.0,13.5393,13.5736,13.5393,13.5667,273766.0
2019-03-25 10:30:00,19.78,19.83,19.77,19.82,286325.0,13.5667,13.601,13.5598,13.5941,286325.0
2019-03-25 10:40:00,19.81,19.83,19.79,19.81,187553.0,13.5873,13.601,13.5736,13.5873,187553.0
2019-03-25 10:50:00,19.82,19.93,19.81,19.89,314279.0,13.5941,13.6696,13.5873,13.6421,314279.0
2019-03-25 11:00:00,19.9,19.94,19.89,19.9,230012.0,13.649,13.6764,13.6421,13.649,230012.0
2019-03-25 11:10:00,19.91,19.93,19.86,19.92,392479.0,13.6559,13.6696,13.6216,13.6627,392479.0
2019-03-25 11:20:00,19.92,19.98,19.91,19.96,263554.0,13.6627,13.7039,13.6559,13.6902,263554.0
2019-03-25 11:30:00,19.96,19.96,19.9,19.92,165874.0,13.6902,13.6902,13.649,13.6627,165874.0
2019-03-25 11:40:00,19.92,19.92,19.89,19.89,211472.0,13.6627,13.6627,13.6421,13.6421,211472.0
2019-03-25 11:50:00,19.9,19.94,19.89,19.89,201711.0,13.649,13.6764,13.6421,13.6421,201711.0
2019-03-25 12:00:00,19.9,19.98,19.9,19.96,239996.0,13.649,13.7039,13.649,13.6902,239996.0
2019-03-25 12:10:00,19.96,19.98,19.93,19.96,165153.0,13.6902,13.7039,13.6696,13.6902,165153.0
2019-03-25 12:20:00,19.96,19.99,19.96,19.99,147549.0,13.6902,13.7107,13.6902,13.7107,147549.0
2019-03-25 12:30:00,19.98,19.99,19.93,19.94,127421.0,13.7039,13.7107,13.6696,13.6764,127421.0
2019-03-25 12:40:00,19.94,19.96,19.93,19.95,111616.0,13.6764,13.6902,13.6696,13.6833,111616.0
2019-03-25 12:50:00,19.95,20.02,19.95,20.02,202325.0,13.6833,13.7313,13.6833,13.7313,202325.0
2019-03-25 13:00:00,20.02,20.02,19.96,19.98,212001.0,13.7313,13.7313,13.6902,13.7039,212001.0
2019-03-25 13:10:00,19.98,20.02,19.98,20.0,190952.0,13.7039,13.7313,13.7039,13.7176,190952.0
2019-03-25 13:20:00,20.0,20.01,19.97,19.99,120300.0,13.7176,13.7245,13.697,13.7107,120300.0
2019-03-25 13:30:00,20.0,20.04,19.97,20.02,165096.0,13.7176,13.745,13.697,13.7313,165096.0
2019-03-25 13:40:00,20.01,20.04,20.01,20.02,205133.0,13.7245,13.745,13.7245,13.7313,205133.0
2019-03-25 13:50:00,20.02,20.03,19.98,19.98,221972.0,13.7313,13.7382,13.7039,13.7039,221972.0
2019-03-25 14:00:00,19.98,20.0,19.95,19.96,254080.0,13.7039,13.7176,13.6833,13.6902,254080.0
2019-03-25 14:10:00,19.96,19.98,19.94,19.96,191011.0,13.6902,13.7039,13.6764,13.6902,191011.0
2019-03-25 14:20:00,19.96,19.97,19.91,19.95,285833.0,13.6902,13.697,13.6559,13.6833,285833.0
2019-03-25 14:30:00,19.95,19.99,19.94,19.98,221581.0,13.6833,13.7107,13.6764,13.7039,221581.0
2019-03-25 14:40:00,19.98,20.0,19.97,19.99,189765.0,13.7039,13.7176,13.697,13.7107,189765.0
2019-03-25 14:50:00,19.99,20.02,19.97,20.02,206446.0,13.7107,13.7313,13.697,13.7313,206446.0
2019-03-25 15:00:00,20.02,20.04,20.01,20.03,402322.0,13.7313,13.745,13.7245,13.7382,402322.0
2019-03-25 15:10:00,20.04,20.07,20.03,20.07,549523.0,13.745,13.7656,13.7382,13.7656,549523.0
2019-03-25 15:20:00,20.07,20.1,20.06,20.1,496626.0,13.7656,13.7862,13.7587,13.7862,496626.0
2019-03-25 15:30:00,20.1,20.11,20.08,20.1,480408.0,13.7862,13.793,13.7725,13.7862,480408.0
2019-03-25 15:40:00,20.1,20.13,20.09,20.1,727402.0,13.7862,13.8068,13.7793,13.7862,727402.0
2019-03-25 15:50:00,20.1,20.17,20.09,20.14,2034249.0,13.7862,13.8342,13.7793,13.8136,2034249.0
2019-03-26 09:30:00,20.28,20.36,20.25,20.34,519483.0,13.9096,13.9645,13.8891,13.9508,519483.0
2019-03-26 09:40:00,20.34,20.4,20.31,20.31,344035.0,13.9508,13.9919,13.9302,13.9302,344035.0
2019-03-26 09:50:00,20.31,20.34,20.28,20.31,180735.0,13.9302,13.9508,13.9096,13.9302,180735.0
2019-03-26 10:00:00,20.32,20.32,20.2,20.21,416876.0,13.9371,13.9371,13.8548,13.8616,416876.0
2019-03-26 10:10:00,20.21,20.22,20.17,20.19,194154.0,13.8616,13.8685,13.8342,13.8479,194154.0
2019-03-26 10:20:00,20.18,20.19,20.16,20.17,184722.0,13.8411,13.8479,13.8273,13.8342,184722.0
2019-03-26 10:30:00,20.18,20.18,20.12,20.15,397157.0,13.8411,13.8411,13.7999,13.8205,397157.0
2019-03-26 10:40:00,20.15,20.2,20.14,20.2,191028.0,13.8205,13.8548,13.8136,13.8548,191028.0
2019-03-26 10:50:00,20.2,20.24,20.19,20.22,216799.0,13.8548,13.8822,13.8479,13.8685,216799.0
2019-03-26 11:00:00,20.21,20.22,20.14,20.14,186901.0,13.8616,13.8685,13.8136,13.8136,186901.0
2019-03-26 11:10:00,20.15,20.15,20.09,20.11,438517.0,13.8205,13.8205,13.7793,13.793,438517.0
2019-03-26 11:20:00,20.11,20.14,20.1,20.13,193111.0,13.793,13.8136,13.7862,13.8068,193111.0
2019-03-26 11:30:00,20.13,20.14,20.08,20.14,245336.0,13.8068,13.8136,13.7725,13.8136,245336.0
2019-03-26 11:40:00,20.13,20.15,20.12,20.15,183632.0,13.8068,13.8205,13.7999,13.8205,183632.0
2019-03-26 11:50:00,20.14,20.17,20.13,20.14,266087.0,13.8136,13.8342,13.8068,13.8136,266087.0
2019-03-26 12:00:00,20.14,20.16,20.11,20.12,331677.0,13.8136,13.8273,13.793,13.7999,331677.0
2019-03-26 12:10:00,20.12,20.15,20.11,20.14,80902.0,13.7999,13.8205,13.793,13.8136,80902.0
2019-03-26 12:20:00,20.14,20.15,20.11,20.13,126139.0,13.8136,13.8205,13.793,13.8068,126139.0
2019-03-26 12:30:00,20.12,20.14,20.11,20.12,105551.0,13.7999,13.8136,13.793,13.7999,105551.0
2019-03-26 12:40:00,20.11,20.12,20.07,20.07,186089.0,13.793,13.7999,13.7656,13.7656,186089.0
2019-03-26 12:50:00,20.07,20.12,20.07,20.11,156109.0,13.7656,13.7999,13.7656,13.793,156109.0
2019-03-26 13:00:00,20.1,20.12,20.09,20.1,92176.0,13.7862,13.7999,13.7793,13.7862,92176.0
2019-03-26 13:10:00,20.1,20.12,20.1,20.12,139093.0,13.7862,13.7999,13.7862,13.7999,139093.0
2019-03-26 13:20:00,20.12,20.12,20.1,20.11,152210.0,13.7999,13.7999,13.7862,13.793,152210.0
2019-03-26 13:30:00,20.11,20.11,20.07,20.09,145845.0,13.793,13.793,13.7656,13.7793,145845.0
2019-03-26 13:40:00,20.09,20.1,20.08,20.09,177878.0,13.7793,13.7862,13.7725,13.7793,177878.0
2019-03-26 13:50:00,20.1,20.1,20.07,20.07,84785.0,13.7862,13.7862,13.7656,13.7656,84785.0
2019-03-26 14:00:00,20.07,20.07,20.04,20.05,162517.0,13.7656,13.7656,13.745,13.7519,162517.0
2019-03-26 14:10:00,20.05,20.07,20.03,20.05,157129.0,13.7519,13.7656,13.7382,13.7519,157129.0
2019-03-26 14:20:00,20.05,20.06,20.02,20.03,187662.0,13.7519,13.7587,13.7313,13.7382,187662.0
2019-03-26 14:30:00,20.03,20.04,20.01,20.02,137792.0,13.7382,13.745,13.7245,13.7313,137792.0
2019-03-26 14:40:00,20.03,20.05,20.01,20.05,235044.0,13.7382,13.7519,13.7245,13.7519,235044.0
2019-03-26 14:50:00,20.05,20.05,20.01,20.03,239055.0,13.7519,13.7519,13.7245,13.7382,239055.0
2019-03-26 15:00:00,20.03,20.06,20.02,20.05,332108.0,13.7382,13.7587,13.7313,13.7519,332108.0
2019-03-26 15:10:00,20.05,20.06,20.03,20.05,266770.0,13.7519,13.7587,13.7382,13.7519,266770.0
2019-03-26 15:20:00,20.05,20.05,20.03,20.04,181668.0,13.7519,13.7519,13.7382,13.745,181668.0
2019-03-26 15:30:00,20.03,20.06,20.01,20.04,369400.0,13.7382,13.7587,13.7245,13.745,369400.0
2019-03-26 15:40:00,20.04,20.06,20.03,20.04,471463.0,13.745,13.7587,13.7382,13.745,471463.0
2019-03-26 15:50:00,20.05,20.09,20.04,20.09,874850.0,13.7519,13.7793,13.745,13.7793,874850.0
2019-03-27 09:30:00,19.99,20.13,19.97,19.99,519154.0,13.7107,13.8068,13.697,13.7107,519154.0
2019-03-27 09:40:00,19.99,20.03,19.96,19.98,396886.0,13.7107,13.7382,13.6902,13.7039,396886.0
2019-03-27 09:50:00,19.99,20.02,19.92,19.95,389416.0,13.7107,13.7313,13.6627,13.6833,389416.0
2019-03-27 10:00:00,19.95,19.98,19.93,19.96,403701.0,13.6833,13.7039,13.6696,13.6902,403701.0
2019-03-27 10:10:00,19.97,20.02,19.96,20.02,177127.0,13.697,13.7313,13.6902,13.7313,177127.0
2019-03-27 10:20:00,20.01,20.03,19.98,19.99,162719.0,13.7245,13.7382,13.7039,13.7107,162719.0
2019-03-27 10:30:00,19.99,20.01,19.93,19.95,198089.0,13.7107,13.7245,13.6696,13.6833,198089.0
2019-03-27 10:40:00,19.96,19.96,19.89,19.89,415850.0,13.6902,13.6902,13.6421,13.6421,415850.0
2019-03-27 10:50:00,19.89,19.91,19.85,19.9,218190.0,13.6421,13.6559,13.6147,13.649,218190.0
2019-03-27 11:00:00,19.9,19.94,19.87,19.91,188550.0,13.649,13.6764,13.6284,13.6559,188550.0
2019-03-27 11:10:00,19.91,19.94,19.88,19.89,808240.0,13.6559,13.6764,13.6353,13.6421,808240.0
2019-03-27 11:20:00,19.89,19.95,19.88,19.89,380959.0,13.6421,13.6833,13.6353,13.6421,380959.0
2019-03-27 11:30:00,19.89,19.91,19.83,19.85,192395.0,13.6421,13.6559,13.601,13.6147,192395.0
2019-03-27 11:40:00,19.85,19.86,19.8,19.81,213627.0,13.6147,13.6216,13.5804,13.5873,213627.0
2019-03-27 11:50:00,19.81,19.84,19.79,19.83,142082.0,13.5873,13.6079,13.5736,13.601,142082.0
2019-03-27 12:00:00,19.82,19.89,19.82,19.86,203536.0,13.5941,13.6421,13.5941,13.6216,203536.0
2019-03-27 12:10:00,19.86,19.9,19.86,19.88,220268.0,13.6216,13.649,13.6216,13.6353,220268.0
2019-03-27 12:20:00,19.89,19.93,19.88,19.91,221720.0,13.6421,13.6696,13.6353,13.6559,221720.0
2019-03-27 12:30:00,19.92,19.94,19.91,19.91,108105.0,13.6627,13.6764,13.6559,13.6559,108105.0
2019-03-27 12:40:00,19.91,19.93,19.89,19.92,91654.0,13.6559,13.6696,13.6421,13.6627,91654.0
2019-03-27 12:50:00,19.92,19.94,19.9,19.9,109230.0,13.6627,13.6764,13.649,13.649,109230.0
2019-03-27 13:00:00,19.91,19.92,19.88,19.88,176359.0,13.6559,13.6627,13.6353,13.6353,176359.0
2019-03-27 13:10:00,19.88,19.92,19.87,19.91,141798.0,13.6353,13.6627,13.6284,13.6559,141798.0
2019-03-27 13:20:00,19.92,19.94,19.9,19.94,115300.0,13.6627,13.6764,13.649,13.6764,115300.0
2019-03-27 13:30:00,19.94,19.94,19.92,19.94,88500.0,13.6764,13.6764,13.6627,13.6764,88500.0
2019-03-27 13:40:00,19.93,19.96,19.93,19.93,109892.0,13.6696,13.6902,13.6696,13.6696,109892.0
2019-03-27 13:50:00,19.93,19.98,19.92,19.96,248286.0,13.6696,13.7039,13.6627,13.6902,248286.0
2019-03-27 14:00:00,19.96,19.98,19.95,19.97,103293.0,13.6902,13.7039,13.6833,13.697,103293.0
2019-03-27 14:10:00,19.97,20.0,19.96,19.97,128663.0,13.697,13.7176,13.6902,13.697,128663.0
2019-03-27 14:20:00,19.97,19.98,19.95,19.96,102929.0,13.697,13.7039,13.6833,13.6902,102929.0
2019-03-27 14:30:00,19.97,20.0,19.95,19.96,231648.0,13.697,13.7176,13.6833,13.6902,231648.0
2019-03-27 14:40:00,19.96,19.99,19.96,19.99,127331.0,13.6902,13.7107,13.6902,13.7107,127331.0
2019-03-27 14:50:00,19.99,20.02,19.98,20.01,282499.0,13.7107,13.7313,13.7039,13.7245,282499.0
2019-03-27 15:00:00,20.01,20.02,19.99,20.0,315560.0,13.7245,13.7313,13.7107,13.7176,315560.0
2019-03-27 15:10:00,20.0,20.0,19.96,19.99,346943.0,13.7176,13.7176,13.6902,13.7107,346943.0
2019-03-27 15:20:00,19.99,20.01,19.97,19.98,284633.0,13.7107,13.7245,13.697,13.7039,284633.0
2019-03-27 15:30:00,19.99,20.01,19.98,20.0,269453.0,13.7107,13.7245,13.7039,13.7176,269453.0
2019-03-27 15:40:00,19.99,20.0,19.96,19.98,284674.0,13.7107,13.7176,13.6902,13.7039,284674.0
2019-03-27 15:50:00,19.99,20.0,19.97,19.98,956648.0,13.7107,13.7176,13.697,13.7039,956648.0
2019-03-28 09:30:00,19.9,19.92,19.82,19.85,808112.0,13.649,13.6627,13.5941,13.6147,808112.0
2019-03-28 09:40:00,19.85,19.91,19.81,19.88,1691306.0,13.6147,13.6559,13.5873,13.6353,1691306.0
2019-03-28 09:50:00,19.88,19.88,19.84,19.87,400003.0,13.6353,13.6353,13.6079,13.6284,400003.0
2019-03-28 10:00:00,19.87,19.92,19.85,19.88,602092.0,13.6284,13.6627,13.6147,13.6353,602092.0
2019-03-28 10:10:00,19.88,19.89,19.82,19.83,338811.0,13.6353,13.6421,13.5941,13.601,338811.0
2019-03-28 10:20:00,19.83,19.85,19.82,19.84,230886.0,13.601,13.6147,13.5941,13.6079,230886.0
2019-03-28 10:30:00,19.84,19.86,19.8,19.8,238390.0,13.6079,13.6216,13.5804,13.5804,238390.0
2019-03-28 10:40:00,19.8,19.85,19.8,19.85,184751.0,13.5804,13.6147,13.5804,13.6147,184751.0
2019-03-28 10:50:00,19.85,19.85,19.75,19.75,615101.0,13.6147,13.6147,13.5461,13.5461,615101.0
2019-03-28 11:00:00,19.76,19.76,19.72,19.74,279111.0,13.553,13.553,13.5255,13.5393,279111.0
2019-03-28 11:10:00,19.74,19.77,19.74,19.76,205404.0,13.5393,13.5598,13.5393,13.553,205404.0
2019-03-28 11:20:00,19.75,19.78,19.74,19.74,266952.0,13.5461,13.5667,13.5393,13.5393,266952.0
2019-03-28 11:30:00,19.74,19.75,19.7,19.73,375358.0,13.5393,13.5461,13.5118,13.5324,375358.0
2019-03-28 11:40:00,19.73,19.81,19.69,19.8,410946.0,13.5324,13.5873,13.505,13.5804,410946.0
2019-03-28 11:50:00,19.8,19.81,19.73,19.76,207517.0,13.5804,13.5873,13.5324,13.553,207517.0
2019-03-28 12:00:00,19.76,19.78,19.74,19.76,132897.0,13.553,13.5667,13.5393,13.553,132897.0
2019-03-28 12:10:00,19.76,19.76,19.72,19.73,99355.0,13.553,13.553,13.5255,13.5324,99355.0
2019-03-28 12:20:00,19.73,19.78,19.73,19.77,196900.0,13.5324,13.5667,13.5324,13.5598,196900.0
2019-03-28 12:30:00,19.77,19.79,19.75,19.78,159043.0,13.5598,13.5736,13.5461,13.5667,159043.0
2019-03-28 12:40:00,19.78,19.8,19.77,19.78,112380.0,13.5667,13.5804,13.5598,13.5667,112380.0
2019-03-28 12:50:00,19.77,19.78,19.76,19.78,121672.0,13.5598,13.5667,13.553,13.5667,121672.0
2019-03-28 13:00:00,19.78,19.8,19.77,19.78,150249.0,13.5667,13.5804,13.5598,13.5667,150249.0
2019-03-28 13:10:00,19.78,19.81,19.78,19.81,91501.0,13.5667,13.5873,13.5667,13.5873,91501.0
2019-03-28 13:20:00,19.81,19.84,19.8,19.84,174738.0,13.5873,13.6079,13.5804,13.6079,174738.0
2019-03-28 13:30:00,19.84,19.84,19.83,19.84,58809.0,13.6079,13.6079,13.601,13.6079,58809.0
2019-03-28 13:40:00,19.84,19.85,19.81,19.84,255990.0,13.6079,13.6147,13.5873,13.6079,255990.0
2019-03-28 13:50:00,19.84,19.87,19.83,19.87,151265.0,13.6079,13.6284,13.601,13.6284,151265.0
2019-03-28 14:00:00,19.87,19.9,19.85,19.88,202794.0,13.6284,13.649,13.6147,13.6353,202794.0
2019-03-28 14:10:00,19.88,19.89,19.87,19.89,175347.0,13.6353,13.6421,13.6284,13.6421,175347.0
2019-03-28 14:20:00,19.89,19.89,19.88,19.89,76396.0,13.6421,13.6421,13.6353,13.6421,76396.0
2019-03-28 14:30:00,19.89,19.9,19.88,19.9,207616.0,13.6421,13.649,13.6353,13.649,207616.0
2019-03-28 14:40:00,19.9,19.9,19.87,19.89,366642.0,13.649,13.649,13.6284,13.6421,366642.0
2019-03-28 14:50:00,19.89,19.9,19.88,19.89,523951.0,13.6421,13.649,13.6353,13.6421,523951.0
2019-03-28 15:00:00,19.89,19.93,19.88,19.93,411793.0,13.6421,13.6696,13.6353,13.6696,411793.0
2019-03-28 15:10:00,19.93,19.93,19.89,19.91,323210.0,13.6696,13.6696,13.6421,13.6559,323210.0
2019-03-28 15:20:00,19.91,19.92,19.88,19.9,340205.0,13.6559,13.6627,13.6353,13.649,340205.0
2019-03-28 15:30:00,19.9,19.94,19.89,19.93,318679.0,13.649,13.6764,13.6421,13.6696,318679.0
2019-03-28 15:40:00,19.93,19.96,19.91,19.93,618209.0,13.6696,13.6902,13.6559,13.6696,618209.0
2019-03-28 15:50:00,19.93,19.96,19.91,19.95,1164044.0,13.6696,13.6902,13.6559,13.6833,1164044.0
2019-03-29 09:30:00,20.05,20.19,20.05,20.1,619970.0,13.7519,13.8479,13.7519,13.7862,619970.0
2019-03-29 09:40:00,20.09,20.12,20.05,20.07,357106.0,13.7793,13.7999,13.7519,13.7656,357106.0
2019-03-29 09:50:00,20.07,20.08,20.05,20.06,126636.0,13.7656,13.7725,13.7519,13.7587,126636.0
2019-03-29 10:00:00,20.06,20.08,19.99,19.99,194784.0,13.7587,13.7725,13.7107,13.7107,194784.0
2019-03-29 10:10:00,20.0,20.01,19.97,19.98,193114.0,13.7176,13.7245,13.697,13.7039,193114.0
2019-03-29 10:20:00,19.98,19.99,19.94,19.96,447378.0,13.7039,13.7107,13.6764,13.6902,447378.0
2019-03-29 10:30:00,19.96,19.98,19.94,19.96,245066.0,13.6902,13.7039,13.6764,13.6902,245066.0
2019-03-29 10:40:00,19.96,19.99,19.93,19.95,424476.0,13.6902,13.7107,13.6696,13.6833,424476.0
2019-03-29 10:50:00,19.95,19.96,19.91,19.96,222350.0,13.6833,13.6902,13.6559,13.6902,222350.0
2019-03-29 11:00:00,19.95,19.98,19.93,19.94,178649.0,13.6833,13.7039,13.6696,13.6764,178649.0
2019-03-29 11:10:00,19.93,19.95,19.9,19.93,161638.0,13.6696,13.6833,13.649,13.6696,161638.0
2019-03-29 11:20:00,19.93,19.95,19.89,19.93,206195.0,13.6696,13.6833,13.6421,13.6696,206195.0
2019-03-29 11:30:00,19.93,19.98,19.92,19.96,165815.0,13.6696,13.7039,13.6627,13.6902,165815.0
2019-03-29 11:40:00,19.97,19.98,19.94,19.97,230855.0,13.697,13.7039,13.6764,13.697,230855.0
2019-03-29 11:50:00,19.98,19.99,19.95,19.97,253996.0,13.7039,13.7107,13.6833,13.697,253996.0
2019-03-29 12:00:00,19.97,19.97,19.94,19.96,116657.0,13.697,13.697,13.6764,13.6902,116657.0
2019-03-29 12:10:00,19.96,19.98,19.93,19.98,174229.0,13.6902,13.7039,13.6696,13.7039,174229.0
2019-03-29 12:20:00,19.98,20.0,19.97,20.0,150173.0,13.7039,13.7176,13.697,13.7176,150173.0
2019-03-29 12:30:00,19.99,20.02,19.99,20.01,123257.0,13.7107,13.7313,13.7107,13.7245,123257.0
2019-03-29 12:40:00,20.01,20.01,19.97,19.98,104403.0,13.7245,13.7245,13.697,13.7039,104403.0
2019-03-29 12:50:00,19.98,20.0,19.96,19.99,89568.0,13.7039,13.7176,13.6902,13.7107,89568.0
2019-03-29 13:00:00,20.0,20.0,19.96,19.98,89123.0,13.7176,13.7176,13.6902,13.7039,89123.0
2019-03-29 13:10:00,19.98,19.99,19.96,19.96,119940.0,13.7039,13.7107,13.6902,13.6902,119940.0
2019-03-29 13:20:00,19.96,19.99,19.95,19.98,77759.0,13.6902,13.7107,13.6833,13.7039,77759.0
2019-03-29 13:30:00,19.98,19.99,19.95,19.96,91567.0,13.7039,13.7107,13.6833,13.6902,91567.0
2019-03-29 13:40:00,19.96,19.97,19.94,19.95,140458.0,13.6902,13.697,13.6764,13.6833,140458.0
2019-03-29 13:50:00,19.95,19.95,19.93,19.94,31398.0,13.6833,13.6833,13.6696,13.6764,31398.0
2019-03-29 14:00:00,19.94,19.97,19.93,19.97,545509.0,13.6764,13.697,13.6696,13.697,545509.0
2019-03-29 14:10:00,19.97,19.99,19.96,19.98,153430.0,13.697,13.7107,13.6902,13.7039,153430.0
2019-03-29 14:20:00,19.98,19.98,19.96,19.98,116400.0,13.7039,13.7039,13.6902,13.7039,116400.0
2019-03-29 14:30:00,19.98,19.98,19.94,19.94,150247.0,13.7039,13.7039,13.6764,13.6764,150247.0
2019-03-29 14:40:00,19.94,19.96,19.92,19.95,152994.0,13.6764,13.6902,13.6627,13.6833,152994.0
2019-03-29 14:50:00,19.95,19.99,19.94,19.97,146037.0,13.6833,13.7107,13.6764,13.697,146037.0
2019-03-29 15:00:00,19.98,19.99,19.94,19.96,164969.0,13.7039,13.7107,13.6764,13.6902,164969.0
2019-03-29 15:10:00,19.96,19.97,19.93,19.96,126525.0,13.6902,13.697,13.6696,13.6902,126525.0
2019-03-29 15:20:00,19.96,19.97,19.93,19.94,196026.0,13.6902,13.697,13.6696,13.6764,196026.0
2019-03-29 15:30:00,19.94,19.99,19.93,19.98,338438.0,13.6764,13.7107,13.6696,13.7039,338438.0
2019-03-29 15:40:00,19.98,20.0,19.95,19.96,513150.0,13.7039,13.7176,13.6833,13.6902,513150.0
2019-03-29 15:50:00,19.96,20.01,19.96,20.0,1100617.0,13.6902,13.7245,13.6902,13.7176,1100617.0
2019-04-01 09:30:00,20.07,20.12,20.01,20.02,691280.0,13.7656,13.7999,13.7245,13.7313,691280.0
2019-04-01 09:40:00,20.02,20.05,19.96,20.01,769452.0,13.7313,13.7519,13.6902,13.7245,769452.0
2019-04-01 09:50:00,20.01,20.04,19.99,20.02,478537.0,13.7245,13.745,13.7107,13.7313,478537.0
2019-04-01 10:00:00,20.02,20.09,20.01,20.07,397589.0,13.7313,13.7793,13.7245,13.7656,397589.0
2019-04-01 10:10:00,20.07,20.1,20.05,20.07,318165.0,13.7656,13.7862,13.7519,13.7656,318165.0
2019-04-01 10:20:00,20.07,20.13,20.06,20.12,1240489.0,13.7656,13.8068,13.7587,13.7999,1240489.0
2019-04-01 10:30:00,20.12,20.15,20.09,20.11,403708.0,13.7999,13.8205,13.7793,13.793,403708.0
2019-04-01 10:40:00,20.12,20.15,20.1,20.14,368806.0,13.7999,13.8205,13.7862,13.8136,368806.0
2019-04-01 10:50:00,20.15,20.18,20.12,20.17,366612.0,13.8205,13.8411,13.7999,13.8342,366612.0
2019-04-01 11:00:00,20.17,20.19,20.15,20.16,369179.0,13.8342,13.8479,13.8205,13.8273,369179.0
2019-04-01 11:10:00,20.17,20.21,20.16,20.2,501523.0,13.8342,13.8616,13.8273,13.8548,501523.0
2019-04-01 11:20:00,20.21,20.21,20.16,20.17,343430.0,13.8616,13.8616,13.8273,13.8342,343430.0
2019-04-01 11:30:00,20.17,20.17,20.14,20.14,137867.0,13.8342,13.8342,13.8136,13.8136,137867.0
2019-04-01 11:40:00,20.14,20.16,20.12,20.14,281316.0,13.8136,13.8273,13.7999,13.8136,281316.0
2019-04-01 11:50:00,20.14,20.16,20.11,20.14,307480.0,13.8136,13.8273,13.793,13.8136,307480.0
2019-04-01 12:00:00,20.14,20.15,20.12,20.14,223759.0,13.8136,13.8205,13.7999,13.8136,223759.0
2019-04-01 12:10:00,20.14,20.15,20.08,20.08,399156.0,13.8136,13.8205,13.7725,13.7725,399156.0
2019-04-01 12:20:00,20.08,20.12,20.07,20.1,298276.0,13.7725,13.7999,13.7656,13.7862,298276.0
2019-04-01 12:30:00,20.11,20.11,20.07,20.08,144238.0,13.793,13.793,13.7656,13.7725,144238.0
2019-04-01 12:40:00,20.08,20.1,20.08,20.09,383867.0,13.7725,13.7862,13.7725,13.7793,383867.0
2019-04-01 12:50:00,20.09,20.13,20.08,20.13,188608.0,13.7793,13.8068,13.7725,13.8068,188608.0
2019-04-01 13:00:00,20.13,20.14,20.12,20.13,144449.0,13.8068,13.8136,13.7999,13.8068,144449.0
2019-04-01 13:10:00,20.12,20.14,20.11,20.12,143744.0,13.7999,13.8136,13.793,13.7999,143744.0
2019-04-01 13:20:00,20.13,20.13,20.11,20.13,127220.0,13.8068,13.8068,13.793,13.8068,127220.0
2019-04-01 13:30:00,20.13,20.15,20.12,20.14,203576.0,13.8068,13.8205,13.7999,13.8136,203576.0
2019-04-01 13:40:00,20.14,20.15,20.11,20.12,110740.0,13.8136,13.8205,13.793,13.7999,110740.0
2019-04-01 13:50:00,20.11,20.12,20.05,20.06,297435.0,13.793,13.7999,13.7519,13.7587,297435.0
2019-04-01 14:00:00,20.06,20.11,20.06,20.09,433475.0,13.7587,13.793,13.7587,13.7793,433475.0
2019-04-01 14:10:00,20.1,20.11,20.06,20.08,415609.0,13.7862,13.793,13.7587,13.7725,415609.0
2019-04-01 14:20:00,20.09,20.09,20.04,20.05,324941.0,13.7793,13.7793,13.745,13.7519,324941.0
2019-04-01 14:30:00,20.05,20.06,20.02,20.05,288612.0,13.7519,13.7587,13.7313,13.7519,288612.0
2019-04-01 14:40:00,20.05,20.05,20.0,20.0,214543.0,13.7519,13.7519,13.7176,13.7176,214543.0
2019-04-01 14:50:00,20.0,20.05,19.99,19.99,2472575.0,13.7176,13.7519,13.7107,13.7107,2472575.0
2019-04-01 15:00:00,19.99,20.01,19.97,19.99,564301.0,13.7107,13.7245,13.697,13.7107,564301.0
2019-04-01 15:10:00,19.99,20.03,19.96,20.02,1542503.0,13.7107,13.7382,13.6902,13.7313,1542503.0
2019-04-01 15:20:00,20.02,20.04,20.0,20.02,685322.0,13.7313,13.745,13.7176,13.7313,685322.0
2019-04-01 15:30:00,20.02,20.05,19.98,20.04,1944490.0,13.7313,13.7519,13.7039,13.745,1944490.0
2019-04-01 15:40:00,20.03,20.08,20.03,20.05,972022.0,13.7382,13.7725,13.7382,13.7519,972022.0
2019-04-01 15:50:00,20.05,20.07,20.03,20.04,1559122.0,13.7519,13.7656,13.7382,13.745,1559122.0
2019-04-02 09:30:00,20.02,20.06,19.97,19.99,406069.0,13.7313,13.7587,13.697,13.7107,406069.0
2019-04-02 09:40:00,19.98,19.99,19.94,19.96,317041.0,13.7039,13.7107,13.6764,13.6902,317041.0
2019-04-02 09:50:00,19.96,20.0,19.95,20.0,197754.0,13.6902,13.7176,13.6833,13.7176,197754.0
2019-04-02 10:00:00,19.99,20.02,19.96,20.0,215786.0,13.7107,13.7313,13.6902,13.7176,215786.0
2019-04-02 10:10:00,20.0,20.08,20.0,20.05,423220.0,13.7176,13.7725,13.7176,13.7519,423220.0
2019-04-02 10:20:00,20.05,20.08,20.01,20.03,278805.0,13.7519,13.7725,13.7245,13.7382,278805.0
2019-04-02 10:30:00,20.03,20.07,19.99,20.0,263019.0,13.7382,13.7656,13.7107,13.7176,263019.0
2019-04-02 10:40:00,20.0,20.03,19.98,19.98,208117.0,13.7176,13.7382,13.7039,13.7039,208117.0
2019-04-02 10:50:00,19.98,19.99,19.91,19.91,197185.0,13.7039,13.7107,13.6559,13.6559,197185.0
2019-04-02 11:00:00,19.91,19.95,19.89,19.93,402226.0,13.6559,13.6833,13.6421,13.6696,402226.0
2019-04-02 11:10:00,19.93,19.96,19.9,19.94,261096.0,13.6696,13.6902,13.649,13.6764,261096.0
2019-04-02 11:20:00,19.94,19.98,19.93,19.95,246340.0,13.6764,13.7039,13.6696,13.6833,246340.0
2019-04-02 11:30:00,19.95,19.96,19.91,19.92,226914.0,13.6833,13.6902,13.6559,13.6627,226914.0
2019-04-02 11:40:00,19.93,19.94,19.91,19.92,208964.0,13.6696,13.6764,13.6559,13.6627,208964.0
2019-04-02 11:50:00,19.92,19.96,19.91,19.94,263464.0,13.6627,13.6902,13.6559,13.6764,263464.0
2019-04-02 12:00:00,19.93,19.97,19.93,19.96,201943.0,13.6696,13.697,13.6696,13.6902,201943.0
2019-04-02 12:10:00,19.96,19.99,19.96,19.98,207442.0,13.6902,13.7107,13.6902,13.7039,207442.0
2019-04-02 12:20:00,19.98,19.98,19.94,19.96,190856.0,13.7039,13.7039,13.6764,13.6902,190856.0
2019-04-02 12:30:00,19.96,19.97,19.95,19.96,150353.0,13.6902,13.697,13.6833,13.6902,150353.0
2019-04-02 12:40:00,19.95,19.98,19.95,19.98,412366.0,13.6833,13.7039,13.6833,13.7039,412366.0
2019-04-02 12:50:00,19.98,19.99,19.93,19.94,215196.0,13.7039,13.7107,13.6696,13.6764,215196.0
2019-04-02 13:00:00,19.95,19.96,19.92,19.95,232065.0,13.6833,13.6902,13.6627,13.6833,232065.0
2019-04-02 13:10:00,19.95,19.96,19.93,19.93,231660.0,13.6833,13.6902,13.6696,13.6696,231660.0
2019-04-02 13:20:00,19.93,19.96,19.93,19.94,95144.0,13.6696,13.6902,13.6696,13.6764,95144.0
2019-04-02 13:30:00,19.95,19.98,19.93,19.96,122057.0,13.6833,13.7039,13.6696,13.6902,122057.0
2019-04-02 13:40:00,19.96,19.97,19.94,19.94,65115.0,13.6902,13.697,13.6764,13.6764,65115.0
2019-04-02 13:50:00,19.94,19.98,19.94,19.95,248738.0,13.6764,13.7039,13.6764,13.6833,248738.0
2019-04-02 14:00:00,19.95,19.97,19.94,19.96,95770.0,13.6833,13.697,13.6764,13.6902,95770.0
2019-04-02 14:10:00,19.96,19.98,19.95,19.96,225825.0,13.6902,13.7039,13.6833,13.6902,225825.0
2019-04-02 14:20:00,19.97,19.97,19.94,19.96,196242.0,13.697,13.697,13.6764,13.6902,196242.0
2019-04-02 14:30:00,19.96,19.97,19.95,19.96,108634.0,13.6902,13.697,13.6833,13.6902,108634.0
2019-04-02 14:40:00,19.96,19.97,19.95,19.97,135216.0,13.6902,13.697,13.6833,13.697,135216.0
2019-04-02 14:50:00,19.97,19.98,19.95,19.98,192818.0,13.697,13.7039,13.6833,13.7039,192818.0
2019-04-02 15:00:00,19.98,20.0,19.97,20.0,153688.0,13.7039,13.7176,13.697,13.7176,153688.0
2019-04-02 15:10:00,20.0,20.0,19.99,20.0,130940.0,13.7176,13.7176,13.7107,13.7176,130940.0
2019-04-02 15:20:00,20.0,20.0,19.97,19.97,196216.0,13.7176,13.7176,13.697,13.697,196216.0
2019-04-02 15:30:00,19.98,20.03,19.97,20.03,321305.0,13.7039,13.7382,13.697,13.7382,321305.0
2019-04-02 15:40:00,20.03,20.03,19.99,20.01,363243.0,13.7382,13.7382,13.7107,13.7245,363243.0
2019-04-02 15:50:00,20.01,20.05,20.0,20.05,1283011.0,13.7245,13.7519,13.7176,13.7519,1283011.0
2019-04-03 09:30:00,20.07,20.09,19.98,20.0,367965.0,13.7656,13.7793,13.7039,13.7176,367965.0
2019-04-03 09:40:00,20.0,20.01,19.98,19.98,151416.0,13.7176,13.7245,13.7039,13.7039,151416.0
2019-04-03 09:50:00,19.98,19.99,19.94,19.94,275774.0,13.7039,13.7107,13.6764,13.6764,275774.0
2019-04-03 10:00:00,19.94,19.95,19.89,19.92,500682.0,13.6764,13.6833,13.6421,13.6627,500682.0
2019-04-03 10:10:00,19.92,19.93,19.89,19.92,239760.0,13.6627,13.6696,13.6421,13.6627,239760.0
2019-04-03 10:20:00,19.92,19.95,19.89,19.89,216562.0,13.6627,13.6833,13.6421,13.6421,216562.0
2019-04-03 10:30:00,19.89,19.91,19.84,19.9,410603.0,13.6421,13.6559,13.6079,13.649,410603.0
2019-04-03 10:40:00,19.9,19.93,19.88,19.89,259077.0,13.649,13.6696,13.6353,13.6421,259077.0
2019-04-03 10:50:00,19.88,19.93,19.88,19.91,215275.0,13.6353,13.6696,13.6353,13.6559,215275.0
2019-04-03 11:00:00,19.91,19.94,19.89,19.92,337424.0,13.6559,13.6764,13.6421,13.6627,337424.0
2019-04-03 11:10:00,19.92,19.95,19.91,19.93,310293.0,13.6627,13.6833,13.6559,13.6696,310293.0
2019-04-03 11:20:00,19.92,19.93,19.9,19.91,201842.0,13.6627,13.6696,13.649,13.6559,201842.0
2019-04-03 11:30:00,19.91,19.94,19.9,19.92,173023.0,13.6559,13.6764,13.649,13.6627,173023.0
2019-04-03 11:40:00,19.93,19.93,19.92,19.93,50978.0,13.6696,13.6696,13.6627,13.6696,50978.0
2019-04-03 11:50:00,19.93,19.97,19.92,19.95,244554.0,13.6696,13.697,13.6627,13.6833,244554.0
2019-04-03 12:00:00,19.95,19.96,19.94,19.95,150420.0,13.6833,13.6902,13.6764,13.6833,150420.0
2019-04-03 12:10:00,19.95,19.96,19.94,19.95,115615.0,13.6833,13.6902,13.6764,13.6833,115615.0
2019-04-03 12:20:00,19.95,19.96,19.94,19.95,83457.0,13.6833,13.6902,13.6764,13.6833,83457.0
2019-04-03 12:30:00,19.95,19.97,19.94,19.97,111338.0,13.6833,13.697,13.6764,13.697,111338.0
2019-04-03 12:40:00,19.96,19.99,19.94,19.95,441329.0,13.6902,13.7107,13.6764,13.6833,441329.0
2019-04-03 12:50:00,19.95,19.95,19.9,19.9,128300.0,13.6833,13.6833,13.649,13.649,128300.0
2019-04-03 13:00:00,19.9,19.92,19.88,19.89,116673.0,13.649,13.6627,13.6353,13.6421,116673.0
2019-04-03 13:10:00,19.89,19.9,19.86,19.87,100963.0,13.6421,13.649,13.6216,13.6284,100963.0
2019-04-03 13:20:00,19.87,19.88,19.86,19.86,99960.0,13.6284,13.6353,13.6216,13.6216,99960.0
2019-04-03 13:30:00,19.87,19.89,19.86,19.89,115035.0,13.6284,13.6421,13.6216,13.6421,115035.0
2019-04-03 13:40:00,19.89,19.89,19.85,19.87,104211.0,13.6421,13.6421,13.6147,13.6284,104211.0
2019-04-03 13:50:00,19.87,19.87,19.82,19.84,230852.0,13.6284,13.6284,13.5941,13.6079,230852.0
2019-04-03 14:00:00,19.84,19.85,19.82,19.83,178740.0,13.6079,13.6147,13.5941,13.601,178740.0
2019-04-03 14:10:00,19.83,19.83,19.81,19.82,123903.0,13.601,13.601,13.5873,13.5941,123903.0
2019-04-03 14:20:00,19.82,19.87,19.81,19.86,240730.0,13.5941,13.6284,13.5873,13.6216,240730.0
2019-04-03 14:30:00,19.86,19.87,19.85,19.85,155998.0,13.6216,13.6284,13.6147,13.6147,155998.0
2019-04-03 14:40:00,19.85,19.86,19.83,19.85,181842.0,13.6147,13.6216,13.601,13.6147,181842.0
2019-04-03 14:50:00,19.85,19.86,19.84,19.85,130794.0,13.6147,13.6216,13.6079,13.6147,130794.0
2019-04-03 15:00:00,19.85,19.86,19.84,19.86,89387.0,13.6147,13.6216,13.6079,13.6216,89387.0
2019-04-03 15:10:00,19.85,19.87,19.83,19.84,736975.0,13.6147,13.6284,13.601,13.6079,736975.0
2019-04-03 15:20:00,19.84,19.9,19.84,19.9,188048.0,13.6079,13.649,13.6079,13.649,188048.0
2019-04-03 15:30:00,19.89,19.9,19.87,19.89,370083.0,13.6421,13.649,13.6284,13.6421,370083.0
2019-04-03 15:40:00,19.88,19.91,19.88,19.89,301316.0,13.6353,13.6559,13.6353,13.6421,301316.0
2019-04-03 15:50:00,19.89,19.91,19.87,19.9,850711.0,13.6421,13.6559,13.6284,13.649,850711.0
2019-04-04 09:30:00,19.9,19.92,19.85,19.9,396909.0,13.649,13.6627,13.6147,13.649,396909.0
2019-04-04 09:40:00,19.9,19.93,19.88,19.91,234454.0,13.649,13.6696,13.6353,13.6559,234454.0
2019-04-04 09:50:00,19.9,19.91,19.86,19.9,642975.0,13.649,13.6559,13.6216,13.649,642975.0
2019-04-04 10:00:00,19.89,19.94,19.87,19.88,564485.0,13.6421,13.6764,13.6284,13.6353,564485.0
2019-04-04 10:10:00,19.88,19.91,19.85,19.88,509465.0,13.6353,13.6559,13.6147,13.6353,509465.0
2019-04-04 10:20:00,19.88,19.89,19.83,19.83,302268.0,13.6353,13.6421,13.601,13.601,302268.0
2019-04-04 10:30:00,19.84,19.84,19.8,19.81,272880.0,13.6079,13.6079,13.5804,13.5873,272880.0
2019-04-04 10:40:00,19.81,19.83,19.75,19.83,313790.0,13.5873,13.601,13.5461,13.601,313790.0
2019-04-04 10:50:00,19.82,19.83,19.79,19.8,127457.0,13.5941,13.601,13.5736,13.5804,127457.0
2019-04-04 11:00:00,19.8,19.82,19.78,19.82,148553.0,13.5804,13.5941,13.5667,13.5941,148553.0
2019-04-04 11:10:00,19.82,19.82,19.77,19.77,109438.0,13.5941,13.5941,13.5598,13.5598,109438.0
2019-04-04 11:20:00,19.77,19.81,19.76,19.8,216369.0,13.5598,13.5873,13.553,13.5804,216369.0
2019-04-04 11:30:00,19.8,19.86,19.79,19.85,311103.0,13.5804,13.6216,13.5736,13.6147,311103.0
2019-04-04 11:40:00,19.85,19.86,19.83,19.84,165861.0,13.6147,13.6216,13.601,13.6079,165861.0
2019-04-04 11:50:00,19.84,19.85,19.82,19.85,171156.0,13.6079,13.6147,13.5941,13.6147,171156.0
2019-04-04 12:00:00,19.85,19.86,19.83,19.85,257891.0,13.6147,13.6216,13.601,13.6147,257891.0
2019-04-04 12:10:00,19.85,19.85,19.81,19.82,111849.0,13.6147,13.6147,13.5873,13.5941,111849.0
2019-04-04 12:20:00,19.82,19.85,19.82,19.83,136398.0,13.5941,13.6147,13.5941,13.601,136398.0
2019-04-04 12:30:00,19.83,19.85,19.82,19.84,130119.0,13.601,13.6147,13.5941,13.6079,130119.0
2019-04-04 12:40:00,19.84,19.85,19.82,19.84,132355.0,13.6079,13.6147,13.5941,13.6079,132355.0
2019-04-04 12:50:00,19.84,19.85,19.83,19.83,64923.0,13.6079,13.6147,13.601,13.601,64923.0
2019-04-04 13:00:00,19.84,19.85,19.82,19.84,128555.0,13.6079,13.6147,13.5941,13.6079,128555.0
2019-04-04 13:10:00,19.84,19.85,19.83,19.85,71461.0,13.6079,13.6147,13.601,13.6147,71461.0
2019-04-04 13:20:00,19.85,19.85,19.83,19.84,149173.0,13.6147,13.6147,13.601,13.6079,149173.0
2019-04-04 13:30:00,19.84,19.87,19.83,19.86,131804.0,13.6079,13.6284,13.601,13.6216,131804.0
2019-04-04 13:40:00,19.86,19.87,19.84,19.85,269704.0,13.6216,13.6284,13.6079,13.6147,269704.0
2019-04-04 13:50:00,19.84,19.88,19.84,19.86,113435.0,13.6079,13.6353,13.6079,13.6216,113435.0
2019-04-04 14:00:00,19.86,19.89,19.85,19.88,101394.0,13.6216,13.6421,13.6147,13.6353,101394.0
2019-04-04 14:10:00,19.88,19.88,19.84,19.85,189821.0,13.6353,13.6353,13.6079,13.6147,189821.0
2019-04-04 14:20:00,19.85,19.85,19.82,19.82,89582.0,13.6147,13.6147,13.5941,13.5941,89582.0
2019-04-04 14:30:00,19.82,19.84,19.82,19.82,182570.0,13.5941,13.6079,13.5941,13.5941,182570.0
2019-04-04 14:40:00,19.82,19.84,19.82,19.83,107734.0,13.5941,13.6079,13.5941,13.601,107734.0
2019-04-04 14:50:00,19.82,19.83,19.79,19.8,308311.0,13.5941,13.601,13.5736,13.5804,308311.0
2019-04-04 15:00:00,19.8,19.83,19.8,19.8,421223.0,13.5804,13.601,13.5804,13.5804,421223.0
2019-04-04 15:10:00,19.8,19.86,19.8,19.85,566988.0,13.5804,13.6216,13.5804,13.6147,566988.0
2019-04-04 15:20:00,19.85,19.9,19.84,19.88,348710.0,13.6147,13.649,13.6079,13.6353,348710.0
2019-04-04 15:30:00,19.88,19.92,19.86,19.89,399466.0,13.6353,13.6627,13.6216,13.6421,399466.0
2019-04-04 15:40:00,19.89,19.91,19.88,19.89,790839.0,13.6421,13.6559,13.6353,13.6421,790839.0
2019-04-04 15:50:00,19.9,19.92,19.87,19.92,1242590.0,13.649,13.6627,13.6284,13.6627,1242590.0
2019-04-05 09:30:00,19.9,19.95,19.84,19.87,364351.0,13.649,13.6833,13.6079,13.6284,364351.0
2019-04-05 09:40:00,19.87,19.93,19.85,19.92,154625.0,13.6284,13.6696,13.6147,13.6627,154625.0
2019-04-05 09:50:00,19.92,19.95,19.9,19.91,234676.0,13.6627,13.6833,13.649,13.6559,234676.0
2019-04-05 10:00:00,19.91,19.96,19.91,19.96,183549.0,13.6559,13.6902,13.6559,13.6902,183549.0
2019-04-05 10:10:00,19.96,20.0,19.94,19.98,252179.0,13.6902,13.7176,13.6764,13.7039,252179.0
2019-04-05 10:20:00,19.98,19.99,19.95,19.96,264202.0,13.7039,13.7107,13.6833,13.6902,264202.0
2019-04-05 10:30:00,19.97,19.99,19.96,19.97,198564.0,13.697,13.7107,13.6902,13.697,198564.0
2019-04-05 10:40:00,19.98,19.98,19.94,19.96,210241.0,13.7039,13.7039,13.6764,13.6902,210241.0
2019-04-05 10:50:00,19.96,20.01,19.96,19.98,596000.0,13.6902,13.7245,13.6902,13.7039,596000.0
2019-04-05 11:00:00,19.98,20.03,19.98,20.02,405334.0,13.7039,13.7382,13.7039,13.7313,405334.0
2019-04-05 11:10:00,20.02,20.03,19.99,20.0,187416.0,13.7313,13.7382,13.7107,13.7176,187416.0
2019-04-05 11:20:00,19.99,20.03,19.99,20.01,278638.0,13.7107,13.7382,13.7107,13.7245,278638.0
2019-04-05 11:30:00,20.01,20.03,19.99,20.03,248761.0,13.7245,13.7382,13.7107,13.7382,248761.0
2019-04-05 11:40:00,20.03,20.04,20.0,20.03,345573.0,13.7382,13.745,13.7176,13.7382,345573.0
2019-04-05 11:50:00,20.03,20.06,20.01,20.03,239329.0,13.7382,13.7587,13.7245,13.7382,239329.0
2019-04-05 12:00:00,20.04,20.05,20.02,20.04,98100.0,13.745,13.7519,13.7313,13.745,98100.0
2019-04-05 12:10:00,20.04,20.04,20.01,20.03,76132.0,13.745,13.745,13.7245,13.7382,76132.0
2019-04-05 12:20:00,20.03,20.04,20.01,20.02,106607.0,13.7382,13.745,13.7245,13.7313,106607.0
2019-04-05 12:30:00,20.03,20.03,19.99,20.01,129785.0,13.7382,13.7382,13.7107,13.7245,129785.0
2019-04-05 12:40:00,20.0,20.01,19.98,19.98,210252.0,13.7176,13.7245,13.7039,13.7039,210252.0
2019-04-05 12:50:00,19.99,20.0,19.97,20.0,157521.0,13.7107,13.7176,13.697,13.7176,157521.0
2019-04-05 13:00:00,20.0,20.02,19.98,20.01,256566.0,13.7176,13.7313,13.7039,13.7245,256566.0
2019-04-05 13:10:00,20.01,20.02,19.99,20.01,158656.0,13.7245,13.7313,13.7107,13.7245,158656.0
2019-04-05 13:20:00,20.02,20.02,20.01,20.02,44860.0,13.7313,13.7313,13.7245,13.7313,44860.0
2019-04-05 13:30:00,20.02,20.02,20.0,20.02,88754.0,13.7313,13.7313,13.7176,13.7313,88754.0
2019-04-05 13:40:00,20.02,20.04,20.01,20.03,87973.0,13.7313,13.745,13.7245,13.7382,87973.0
2019-04-05 13:50:00,20.04,20.06,20.03,20.06,151779.0,13.745,13.7587,13.7382,13.7587,151779.0
2019-04-05 14:00:00,20.06,20.07,20.03,20.04,152953.0,13.7587,13.7656,13.7382,13.745,152953.0
2019-04-05 14:10:00,20.04,20.05,20.02,20.04,116858.0,13.745,13.7519,13.7313,13.745,116858.0
2019-04-05 14:20:00,20.05,20.05,20.03,20.04,102485.0,13.7519,13.7519,13.7382,13.745,102485.0
2019-04-05 14:30:00,20.04,20.05,20.03,20.05,95590.0,13.745,13.7519,13.7382,13.7519,95590.0
2019-04-05 14:40:00,20.05,20.05,20.02,20.03,134645.0,13.7519,13.7519,13.7313,13.7382,134645.0
2019-04-05 14:50:00,20.03,20.03,20.02,20.03,71453.0,13.7382,13.7382,13.7313,13.7382,71453.0
2019-04-05 15:00:00,20.03,20.04,20.02,20.03,138754.0,13.7382,13.745,13.7313,13.7382,138754.0
2019-04-05 15:10:00,20.03,20.03,20.01,20.03,113178.0,13.7382,13.7382,13.7245,13.7382,113178.0
2019-04-05 15:20:00,20.03,20.04,20.02,20.04,140787.0,13.7382,13.745,13.7313,13.745,140787.0
2019-04-05 15:30:00,20.04,20.06,20.03,20.05,230616.0,13.745,13.7587,13.7382,13.7519,230616.0
2019-04-05 15:40:00,20.05,20.05,20.02,20.02,200294.0,13.7519,13.7519,13.7313,13.7313,200294.0
2019-04-05 15:50:00,20.02,20.05,20.01,20.04,725812.0,13.7313,13.7519,13.7245,13.745,725812.0
2019-04-08 09:30:00,20.05,20.11,20.0,20.02,452729.0,13.7519,13.793,13.7176,13.7313,452729.0
2019-04-08 09:40:00,20.02,20.05,20.0,20.04,446184.0,13.7313,13.7519,13.7176,13.745,446184.0
2019-04-08 09:50:00,20.04,20.05,19.97,19.97,258102.0,13.745,13.7519,13.697,13.697,258102.0
2019-04-08 10:00:00,19.98,20.0,19.97,19.99,205151.0,13.7039,13.7176,13.697,13.7107,205151.0
2019-04-08 10:10:00,19.99,20.02,19.98,20.02,176429.0,13.7107,13.7313,13.7039,13.7313,176429.0
2019-04-08 10:20:00,20.02,20.06,20.01,20.04,300694.0,13.7313,13.7587,13.7245,13.745,300694.0
2019-04-08 10:30:00,20.04,20.05,20.02,20.04,169129.0,13.745,13.7519,13.7313,13.745,169129.0
2019-04-08 10:40:00,20.04,20.04,20.01,20.01,138587.0,13.745,13.745,13.7245,13.7245,138587.0
2019-04-08 10:50:00,20.02,20.03,19.97,19.98,278321.0,13.7313,13.7382,13.697,13.7039,278321.0
2019-04-08 11:00:00,19.97,19.98,19.94,19.95,211744.0,13.697,13.7039,13.6764,13.6833,211744.0
2019-04-08 11:10:00,19.95,19.96,19.89,19.89,308412.0,13.6833,13.6902,13.6421,13.6421,308412.0
2019-04-08 11:20:00,19.89,19.9,19.88,19.89,239503.0,13.6421,13.649,13.6353,13.6421,239503.0
2019-04-08 11:30:00,19.89,19.95,19.88,19.93,153834.0,13.6421,13.6833,13.6353,13.6696,153834.0
2019-04-08 11:40:00,19.93,19.95,19.91,19.94,163078.0,13.6696,13.6833,13.6559,13.6764,163078.0
2019-04-08 11:50:00,19.95,19.95,19.91,19.92,175852.0,13.6833,13.6833,13.6559,13.6627,175852.0
2019-04-08 12:00:00,19.92,19.94,19.91,19.93,186983.0,13.6627,13.6764,13.6559,13.6696,186983.0
2019-04-08 12:10:00,19.93,19.96,19.92,19.96,85624.0,13.6696,13.6902,13.6627,13.6902,85624.0
2019-04-08 12:20:00,19.96,19.96,19.93,19.95,84207.0,13.6902,13.6902,13.6696,13.6833,84207.0
2019-04-08 12:30:00,19.95,19.95,19.93,19.94,50200.0,13.6833,13.6833,13.6696,13.6764,50200.0
2019-04-08 12:40:00,19.94,19.94,19.92,19.93,61262.0,13.6764,13.6764,13.6627,13.6696,61262.0
2019-04-08 12:50:00,19.94,19.96,19.93,19.95,97399.0,13.6764,13.6902,13.6696,13.6833,97399.0
2019-04-08 13:00:00,19.94,19.95,19.93,19.95,107761.0,13.6764,13.6833,13.6696,13.6833,107761.0
2019-04-08 13:10:00,19.95,19.95,19.92,19.93,121896.0,13.6833,13.6833,13.6627,13.6696,121896.0
2019-04-08 13:20:00,19.94,19.96,19.93,19.94,217203.0,13.6764,13.6902,13.6696,13.6764,217203.0
2019-04-08 13:30:00,19.93,19.94,19.9,19.92,129961.0,13.6696,13.6764,13.649,13.6627,129961.0
2019-04-08 13:40:00,19.92,19.92,19.89,19.9,94683.0,13.6627,13.6627,13.6421,13.649,94683.0
2019-04-08 13:50:00,19.9,19.93,19.89,19.93,182866.0,13.649,13.6696,13.6421,13.6696,182866.0
2019-04-08 14:00:00,19.93,19.94,19.9,19.92,217484.0,13.6696,13.6764,13.649,13.6627,217484.0
2019-04-08 14:10:00,19.92,19.92,19.91,19.92,98661.0,13.6627,13.6627,13.6559,13.6627,98661.0
2019-04-08 14:20:00,19.91,19.92,19.9,19.91,84995.0,13.6559,13.6627,13.649,13.6559,84995.0
2019-04-08 14:30:00,19.91,19.91,19.89,19.9,99146.0,13.6559,13.6559,13.6421,13.649,99146.0
2019-04-08 14:40:00,19.91,19.91,19.88,19.89,91838.0,13.6559,13.6559,13.6353,13.6421,91838.0
2019-04-08 14:50:00,19.88,19.89,19.87,19.87,87465.0,13.6353,13.6421,13.6284,13.6284,87465.0
2019-04-08 15:00:00,19.87,19.89,19.86,19.89,162020.0,13.6284,13.6421,13.6216,13.6421,162020.0
2019-04-08 15:10:00,19.89,19.89,19.87,19.89,182445.0,13.6421,13.6421,13.6284,13.6421,182445.0
2019-04-08 15:20:00,19.89,19.89,19.87,19.89,151294.0,13.6421,13.6421,13.6284,13.6421,151294.0
2019-04-08 15:30:00,19.89,19.89,19.87,19.89,238603.0,13.6421,13.6421,13.6284,13.6421,238603.0
2019-04-08 15:40:00,19.89,19.89,19.87,19.88,300869.0,13.6421,13.6421,13.6284,13.6353,300869.0
2019-04-08 15:50:00,19.88,19.94,19.88,19.93,907669.0,13.6353,13.6764,13.6353,13.6696,907669.0
2019-04-09 09:30:00,19.81,19.84,19.69,19.73,589252.0,13.5873,13.6079,13.505,13.5324,589252.0
2019-04-09 09:40:00,19.73,19.74,19.7,19.72,153040.0,13.5324,13.5393,13.5118,13.5255,153040.0
2019-04-09 09:50:00,19.72,19.76,19.7,19.74,243210.0,13.5255,13.553,13.5118,13.5393,243210.0
2019-04-09 10:00:00,19.74,19.79,19.74,19.76,216662.0,13.5393,13.5736,13.5393,13.553,216662.0
2019-04-09 10:10:00,19.76,19.77,19.73,19.75,235427.0,13.553,13.5598,13.5324,13.5461,235427.0
2019-04-09 10:20:00,19.75,19.79,19.74,19.77,243492.0,13.5461,13.5736,13.5393,13.5598,243492.0
2019-04-09 10:30:00,19.77,19.8,19.75,19.78,238509.0,13.5598,13.5804,13.5461,13.5667,238509.0
2019-04-09 10:40:00,19.77,19.79,19.73,19.73,305793.0,13.5598,13.5736,13.5324,13.5324,305793.0
2019-04-09 10:50:00,19.73,19.75,19.72,19.73,222564.0,13.5324,13.5461,13.5255,13.5324,222564.0
2019-04-09 11:00:00,19.73,19.75,19.71,19.73,201569.0,13.5324,13.5461,13.5187,13.5324,201569.0
2019-04-09 11:10:00,19.72,19.73,19.67,19.7,295709.0,13.5255,13.5324,13.4913,13.5118,295709.0
2019-04-09 11:20:00,19.69,19.71,19.68,19.7,221352.0,13.505,13.5187,13.4981,13.5118,221352.0
2019-04-09 11:30:00,19.69,19.73,19.69,19.72,251815.0,13.505,13.5324,13.505,13.5255,251815.0
2019-04-09 11:40:00,19.72,19.73,19.69,19.71,143075.0,13.5255,13.5324,13.505,13.5187,143075.0
2019-04-09 11:50:00,19.71,19.72,19.7,19.72,113656.0,13.5187,13.5255,13.5118,13.5255,113656.0
2019-04-09 12:00:00,19.71,19.76,19.71,19.76,191314.0,13.5187,13.553,13.5187,13.553,191314.0
2019-04-09 12:10:00,19.76,19.79,19.75,19.77,176239.0,13.553,13.5736,13.5461,13.5598,176239.0
2019-04-09 12:20:00,19.77,19.77,19.75,19.77,100381.0,13.5598,13.5598,13.5461,13.5598,100381.0
2019-04-09 12:30:00,19.77,19.78,19.75,19.77,155840.0,13.5598,13.5667,13.5461,13.5598,155840.0
2019-04-09 12:40:00,19.77,19.8,19.76,19.77,114164.0,13.5598,13.5804,13.553,13.5598,114164.0
2019-04-09 12:50:00,19.78,19.79,19.75,19.75,67252.0,13.5667,13.5736,13.5461,13.5461,67252.0
2019-04-09 13:00:00,19.76,19.77,19.74,19.77,103239.0,13.553,13.5598,13.5393,13.5598,103239.0
2019-04-09 13:10:00,19.77,19.78,19.76,19.77,62776.0,13.5598,13.5667,13.553,13.5598,62776.0
2019-04-09 13:20:00,19.77,19.77,19.75,19.76,89975.0,13.5598,13.5598,13.5461,13.553,89975.0
2019-04-09 13:30:00,19.76,19.76,19.74,19.76,73907.0,13.553,13.553,13.5393,13.553,73907.0
2019-04-09 13:40:00,19.76,19.77,19.75,19.76,55351.0,13.553,13.5598,13.5461,13.553,55351.0
2019-04-09 13:50:00,19.75,19.76,19.74,19.76,110577.0,13.5461,13.553,13.5393,13.553,110577.0
2019-04-09 14:00:00,19.76,19.78,19.75,19.77,103569.0,13.553,13.5667,13.5461,13.5598,103569.0
2019-04-09 14:10:00,19.78,19.81,19.77,19.81,154388.0,13.5667,13.5873,13.5598,13.5873,154388.0
2019-04-09 14:20:00,19.81,19.84,19.8,19.82,254753.0,13.5873,13.6079,13.5804,13.5941,254753.0
2019-04-09 14:30:00,19.83,19.84,19.82,19.84,78071.0,13.601,13.6079,13.5941,13.6079,78071.0
2019-04-09 14:40:00,19.84,19.85,19.82,19.85,264096.0,13.6079,13.6147,13.5941,13.6147,264096.0
2019-04-09 14:50:00,19.85,19.86,19.82,19.84,195177.0,13.6147,13.6216,13.5941,13.6079,195177.0
2019-04-09 15:00:00,19.84,19.85,19.83,19.84,113739.0,13.6079,13.6147,13.601,13.6079,113739.0
2019-04-09 15:10:00,19.84,19.86,19.83,19.85,163456.0,13.6079,13.6216,13.601,13.6147,163456.0
2019-04-09 15:20:00,19.84,19.85,19.82,19.82,200133.0,13.6079,13.6147,13.5941,13.5941,200133.0
2019-04-09 15:30:00,19.82,19.88,19.82,19.88,228695.0,13.5941,13.6353,13.5941,13.6353,228695.0
2019-04-09 15:40:00,19.88,19.92,19.86,19.92,413209.0,13.6353,13.6627,13.6216,13.6627,413209.0
2019-04-09 15:50:00,19.92,19.92,19.86,19.9,1086935.0,13.6627,13.6627,13.6216,13.649,1086935.0
2019-04-10 09:30:00,19.96,19.96,19.88,19.92,337121.0,13.6902,13.6902,13.6353,13.6627,337121.0
2019-04-10 09:40:00,19.92,19.96,19.91,19.91,154471.0,13.6627,13.6902,13.6559,13.6559,154471.0
2019-04-10 09:50:00,19.91,19.92,19.89,19.89,317869.0,13.6559,13.6627,13.6421,13.6421,317869.0
2019-04-10 10:00:00,19.89,19.91,19.86,19.88,591973.0,13.6421,13.6559,13.6216,13.6353,591973.0
2019-04-10 10:10:00,19.87,19.88,19.82,19.86,283882.0,13.6284,13.6353,13.5941,13.6216,283882.0
2019-04-10 10:20:00,19.86,19.87,19.83,19.83,169131.0,13.6216,13.6284,13.601,13.601,169131.0
2019-04-10 10:30:00,19.83,19.86,19.79,19.8,304569.0,13.601,13.6216,13.5736,13.5804,304569.0
2019-04-10 10:40:00,19.79,19.8,19.77,19.78,326100.0,13.5736,13.5804,13.5598,13.5667,326100.0
2019-04-10 10:50:00,19.78,19.82,19.77,19.8,296178.0,13.5667,13.5941,13.5598,13.5804,296178.0
2019-04-10 11:00:00,19.8,19.82,19.79,19.8,146156.0,13.5804,13.5941,13.5736,13.5804,146156.0
2019-04-10 11:10:00,19.8,19.8,19.76,19.78,283007.0,13.5804,13.5804,13.553,13.5667,283007.0
2019-04-10 11:20:00,19.78,19.8,19.77,19.79,125539.0,13.5667,13.5804,13.5598,13.5736,125539.0
2019-04-10 11:30:00,19.8,19.84,19.79,19.82,108381.0,13.5804,13.6079,13.5736,13.5941,108381.0
2019-04-10 11:40:00,19.82,19.85,19.81,19.85,87299.0,13.5941,13.6147,13.5873,13.6147,87299.0
2019-04-10 11:50:00,19.85,19.88,19.83,19.87,258993.0,13.6147,13.6353,13.601,13.6284,258993.0
2019-04-10 12:00:00,19.87,19.88,19.86,19.87,147953.0,13.6284,13.6353,13.6216,13.6284,147953.0
2019-04-10 12:10:00,19.88,19.88,19.86,19.88,79938.0,13.6353,13.6353,13.6216,13.6353,79938.0
2019-04-10 12:20:00,19.88,19.9,19.87,19.89,175719.0,13.6353,13.649,13.6284,13.6421,175719.0
2019-04-10 12:30:00,19.89,19.9,19.89,19.9,80198.0,13.6421,13.649,13.6421,13.649,80198.0
2019-04-10 12:40:00,19.89,19.93,19.89,19.93,133014.0,13.6421,13.6696,13.6421,13.6696,133014.0
2019-04-10 12:50:00,19.93,19.93,19.89,19.9,101364.0,13.6696,13.6696,13.6421,13.649,101364.0
2019-04-10 13:00:00,19.89,19.91,19.87,19.87,98577.0,13.6421,13.6559,13.6284,13.6284,98577.0
2019-04-10 13:10:00,19.87,19.91,19.87,19.91,92548.0,13.6284,13.6559,13.6284,13.6559,92548.0
2019-04-10 13:20:00,19.91,19.91,19.89,19.89,43758.0,13.6559,13.6559,13.6421,13.6421,43758.0
2019-04-10 13:30:00,19.9,19.9,19.86,19.86,126622.0,13.649,13.649,13.6216,13.6216,126622.0
2019-04-10 13:40:00,19.86,19.89,19.86,19.88,209942.0,13.6216,13.6421,13.6216,13.6353,209942.0
2019-04-10 13:50:00,19.88,19.9,19.87,19.9,126363.0,13.6353,13.649,13.6284,13.649,126363.0
2019-04-10 14:00:00,19.89,19.91,19.86,19.86,126030.0,13.6421,13.6559,13.6216,13.6216,126030.0
2019-04-10 14:10:00,19.87,19.92,19.85,19.92,252225.0,13.6284,13.6627,13.6147,13.6627,252225.0
2019-04-10 14:20:00,19.92,19.93,19.88,19.89,233528.0,13.6627,13.6696,13.6353,13.6421,233528.0
2019-04-10 14:30:00,19.88,19.9,19.87,19.89,142407.0,13.6353,13.649,13.6284,13.6421,142407.0
2019-04-10 14:40:00,19.9,19.91,19.87,19.88,128274.0,13.649,13.6559,13.6284,13.6353,128274.0
2019-04-10 14:50:00,19.88,19.9,19.87,19.88,169572.0,13.6353,13.649,13.6284,13.6353,169572.0
2019-04-10 15:00:00,19.87,19.91,19.86,19.87,384652.0,13.6284,13.6559,13.6216,13.6284,384652.0
2019-04-10 15:10:00,19.87,19.87,19.84,19.84,126355.0,13.6284,13.6284,13.6079,13.6079,126355.0
2019-04-10 15:20:00,19.85,19.86,19.84,19.84,108432.0,13.6147,13.6216,13.6079,13.6079,108432.0
2019-04-10 15:30:00,19.85,19.85,19.81,19.82,201396.0,13.6147,13.6147,13.5873,13.5941,201396.0
2019-04-10 15:40:00,19.82,19.83,19.8,19.81,290238.0,13.5941,13.601,13.5804,13.5873,290238.0
2019-04-10 15:50:00,19.81,19.84,19.8,19.84,742642.0,13.5873,13.6079,13.5804,13.6079,742642.0
2019-04-11 09:30:00,19.82,19.82,19.76,19.77,161430.0,13.5941,13.5941,13.553,13.5598,161430.0
2019-04-11 09:40:00,19.77,19.84,19.75,19.83,126335.0,13.5598,13.6079,13.5461,13.601,126335.0
2019-04-11 09:50:00,19.82,19.85,19.81,19.84,140776.0,13.5941,13.6147,13.5873,13.6079,140776.0
2019-04-11 10:00:00,19.84,19.88,19.84,19.86,141601.0,13.6079,13.6353,13.6079,13.6216,141601.0
2019-04-11 10:10:00,19.86,19.94,19.85,19.93,184135.0,13.6216,13.6764,13.6147,13.6696,184135.0
2019-04-11 10:20:00,19.93,19.93,19.88,19.9,166136.0,13.6696,13.6696,13.6353,13.649,166136.0
2019-04-11 10:30:00,19.9,19.92,19.88,19.89,257853.0,13.649,13.6627,13.6353,13.6421,257853.0
2019-04-11 10:40:00,19.88,19.9,19.87,19.88,117588.0,13.6353,13.649,13.6284,13.6353,117588.0
2019-04-11 10:50:00,19.87,19.91,19.86,19.87,161709.0,13.6284,13.6559,13.6216,13.6284,161709.0
2019-04-11 11:00:00,19.87,19.88,19.82,19.84,185370.0,13.6284,13.6353,13.5941,13.6079,185370.0
2019-04-11 11:10:00,19.84,19.84,19.81,19.82,181259.0,13.6079,13.6079,13.5873,13.5941,181259.0
2019-04-11 11:20:00,19.82,19.82,19.79,19.82,115717.0,13.5941,13.5941,13.5736,13.5941,115717.0
2019-04-11 11:30:00,19.82,19.82,19.79,19.8,113444.0,13.5941,13.5941,13.5736,13.5804,113444.0
2019-04-11 11:40:00,19.8,19.8,19.76,19.8,132458.0,13.5804,13.5804,13.553,13.5804,132458.0
2019-04-11 11:50:00,19.8,19.82,19.78,19.82,101582.0,13.5804,13.5941,13.5667,13.5941,101582.0
2019-04-11 12:00:00,19.81,19.83,19.79,19.81,210868.0,13.5873,13.601,13.5736,13.5873,210868.0
2019-04-11 12:10:00,19.81,19.85,19.81,19.84,133874.0,13.5873,13.6147,13.5873,13.6079,133874.0
2019-04-11 12:20:00,19.83,19.84,19.8,19.82,115851.0,13.601,13.6079,13.5804,13.5941,115851.0
2019-04-11 12:30:00,19.82,19.84,19.81,19.84,91926.0,13.5941,13.6079,13.5873,13.6079,91926.0
2019-04-11 12:40:00,19.84,19.84,19.81,19.83,154540.0,13.6079,13.6079,13.5873,13.601,154540.0
2019-04-11 12:50:00,19.83,19.87,19.82,19.86,241546.0,13.601,13.6284,13.5941,13.6216,241546.0
2019-04-11 13:00:00,19.86,19.88,19.85,19.86,80914.0,13.6216,13.6353,13.6147,13.6216,80914.0
2019-04-11 13:10:00,19.87,19.87,19.84,19.85,80735.0,13.6284,13.6284,13.6079,13.6147,80735.0
2019-04-11 13:20:00,19.85,19.86,19.85,19.86,47589.0,13.6147,13.6216,13.6147,13.6216,47589.0
2019-04-11 13:30:00,19.86,19.87,19.85,19.86,83937.0,13.6216,13.6284,13.6147,13.6216,83937.0
2019-04-11 13:40:00,19.86,19.88,19.84,19.85,112651.0,13.6216,13.6353,13.6079,13.6147,112651.0
2019-04-11 13:50:00,19.85,19.86,19.85,19.86,42198.0,13.6147,13.6216,13.6147,13.6216,42198.0
2019-04-11 14:00:00,19.86,19.88,19.85,19.88,77452.0,13.6216,13.6353,13.6147,13.6353,77452.0
2019-04-11 14:10:00,19.88,19.89,19.87,19.89,67266.0,13.6353,13.6421,13.6284,13.6421,67266.0
2019-04-11 14:20:00,19.89,19.89,19.86,19.88,159079.0,13.6421,13.6421,13.6216,13.6353,159079.0
2019-04-11 14:30:00,19.88,19.9,19.87,19.89,128809.0,13.6353,13.649,13.6284,13.6421,128809.0
2019-04-11 14:40:00,19.89,19.9,19.88,19.89,117871.0,13.6421,13.649,13.6353,13.6421,117871.0
2019-04-11 14:50:00,19.89,19.9,19.87,19.88,143627.0,13.6421,13.649,13.6284,13.6353,143627.0
2019-04-11 15:00:00,19.88,19.92,19.88,19.91,181865.0,13.6353,13.6627,13.6353,13.6559,181865.0
2019-04-11 15:10:00,19.91,19.91,19.9,19.9,99911.0,13.6559,13.6559,13.649,13.649,99911.0
2019-04-11 15:20:00,19.9,19.91,19.88,19.89,95506.0,13.649,13.6559,13.6353,13.6421,95506.0
2019-04-11 15:30:00,19.89,19.92,19.88,19.92,235134.0,13.6421,13.6627,13.6353,13.6627,235134.0
2019-04-11 15:40:00,19.92,19.92,19.88,19.88,246382.0,13.6627,13.6627,13.6353,13.6353,246382.0
2019-04-11 15:50:00,19.88,19.95,19.88,19.92,720177.0,13.6353,13.6833,13.6353,13.6627,720177.0
2019-04-12 09:30:00,19.99,20.03,19.85,19.89,613565.0,13.7107,13.7382,13.6147,13.6421,613565.0
2019-04-12 09:40:00,19.89,19.95,19.88,19.9,302995.0,13.6421,13.6833,13.6353,13.649,302995.0
2019-04-12 09:50:00,19.91,19.93,19.86,19.87,393235.0,13.6559,13.6696,13.6216,13.6284,393235.0
2019-04-12 10:00:00,19.87,19.9,19.83,19.88,360343.0,13.6284,13.649,13.601,13.6353,360343.0
2019-04-12 10:10:00,19.88,19.89,19.84,19.87,227940.0,13.6353,13.6421,13.6079,13.6284,227940.0
2019-04-12 10:20:00,19.86,19.92,19.86,19.89,493571.0,13.6216,13.6627,13.6216,13.6421,493571.0
2019-04-12 10:30:00,19.89,19.9,19.86,19.87,263796.0,13.6421,13.649,13.6216,13.6284,263796.0
2019-04-12 10:40:00,19.86,19.87,19.83,19.87,252540.0,13.6216,13.6284,13.601,13.6284,252540.0
2019-04-12 10:50:00,19.87,19.91,19.85,19.9,247640.0,13.6284,13.6559,13.6147,13.649,247640.0
2019-04-12 11:00:00,19.89,19.91,19.87,19.88,284717.0,13.6421,13.6559,13.6284,13.6353,284717.0
2019-04-12 11:10:00,19.88,19.91,19.87,19.88,227170.0,13.6353,13.6559,13.6284,13.6353,227170.0
2019-04-12 11:20:00,19.88,19.88,19.86,19.86,158143.0,13.6353,13.6353,13.6216,13.6216,158143.0
2019-04-12 11:30:00,19.86,19.87,19.83,19.83,176180.0,13.6216,13.6284,13.601,13.601,176180.0
2019-04-12 11:40:00,19.83,19.86,19.83,19.85,156952.0,13.601,13.6216,13.601,13.6147,156952.0
2019-04-12 11:50:00,19.85,19.89,19.84,19.88,226239.0,13.6147,13.6421,13.6079,13.6353,226239.0
2019-04-12 12:00:00,19.88,19.88,19.86,19.88,140707.0,13.6353,13.6353,13.6216,13.6353,140707.0
2019-04-12 12:10:00,19.87,19.9,19.86,19.89,158998.0,13.6284,13.649,13.6216,13.6421,158998.0
2019-04-12 12:20:00,19.89,19.9,19.88,19.89,161667.0,13.6421,13.649,13.6353,13.6421,161667.0
2019-04-12 12:30:00,19.89,19.9,19.86,19.87,431043.0,13.6421,13.649,13.6216,13.6284,431043.0
2019-04-12 12:40:00,19.86,19.87,19.84,19.85,206784.0,13.6216,13.6284,13.6079,13.6147,206784.0
2019-04-12 12:50:00,19.86,19.86,19.84,19.85,113292.0,13.6216,13.6216,13.6079,13.6147,113292.0
2019-04-12 13:00:00,19.86,19.87,19.85,19.85,162080.0,13.6216,13.6284,13.6147,13.6147,162080.0
2019-04-12 13:10:00,19.86,19.86,19.83,19.84,121621.0,13.6216,13.6216,13.601,13.6079,121621.0
2019-04-12 13:20:00,19.83,19.86,19.83,19.86,96822.0,13.601,13.6216,13.601,13.6216,96822.0
2019-04-12 13:30:00,19.86,19.87,19.84,19.85,274510.0,13.6216,13.6284,13.6079,13.6147,274510.0
2019-04-12 13:40:00,19.85,19.87,19.84,19.85,250072.0,13.6147,13.6284,13.6079,13.6147,250072.0
2019-04-12 13:50:00,19.85,19.85,19.81,19.82,139653.0,13.6147,13.6147,13.5873,13.5941,139653.0
2019-04-12 14:00:00,19.82,19.84,19.81,19.84,305964.0,13.5941,13.6079,13.5873,13.6079,305964.0
2019-04-12 14:10:00,19.84,19.86,19.83,19.84,418259.0,13.6079,13.6216,13.601,13.6079,418259.0
2019-04-12 14:20:00,19.84,19.85,19.81,19.84,248892.0,13.6079,13.6147,13.5873,13.6079,248892.0
2019-04-12 14:30:00,19.84,19.85,19.83,19.84,123150.0,13.6079,13.6147,13.601,13.6079,123150.0
2019-04-12 14:40:00,19.84,19.85,19.83,19.83,72388.0,13.6079,13.6147,13.601,13.601,72388.0
2019-04-12 14:50:00,19.84,19.84,19.81,19.83,189438.0,13.6079,13.6079,13.5873,13.601,189438.0
2019-04-12 15:00:00,19.82,19.85,19.82,19.83,264780.0,13.5941,13.6147,13.5941,13.601,264780.0
2019-04-12 15:10:00,19.84,19.85,19.83,19.84,75263.0,13.6079,13.6147,13.601,13.6079,75263.0
2019-04-12 15:20:00,19.84,19.84,19.82,19.82,173031.0,13.6079,13.6079,13.5941,13.5941,173031.0
2019-04-12 15:30:00,19.82,19.83,19.79,19.8,447384.0,13.5941,13.601,13.5736,13.5804,447384.0
2019-04-12 15:40:00,19.8,19.82,19.78,19.82,596171.0,13.5804,13.5941,13.5667,13.5941,596171.0
2019-04-12 15:50:00,19.82,19.84,19.8,19.82,966914.0,13.5941,13.6079,13.5804,13.5941,966914.0
2019-04-15 09:30:00,19.81,19.83,19.76,19.8,466257.0,13.5873,13.601,13.553,13.5804,466257.0
2019-04-15 09:40:00,19.8,19.81,19.75,19.76,429916.0,13.5804,13.5873,13.5461,13.553,429916.0
2019-04-15 09:50:00,19.77,19.8,19.75,19.79,187425.0,13.5598,13.5804,13.5461,13.5736,187425.0
2019-04-15 10:00:00,19.79,19.84,19.78,19.8,304788.0,13.5736,13.6079,13.5667,13.5804,304788.0
2019-04-15 10:10:00,19.79,19.84,19.78,19.82,215532.0,13.5736,13.6079,13.5667,13.5941,215532.0
2019-04-15 10:20:00,19.82,19.84,19.81,19.81,168582.0,13.5941,13.6079,13.5873,13.5873,168582.0
2019-04-15 10:30:00,19.82,19.82,19.73,19.73,652286.0,13.5941,13.5941,13.5324,13.5324,652286.0
2019-04-15 10:40:00,19.73,19.75,19.7,19.71,225719.0,13.5324,13.5461,13.5118,13.5187,225719.0
2019-04-15 10:50:00,19.71,19.73,19.7,19.71,129496.0,13.5187,13.5324,13.5118,13.5187,129496.0
2019-04-15 11:00:00,19.71,19.74,19.7,19.7,240085.0,13.5187,13.5393,13.5118,13.5118,240085.0
2019-04-15 11:10:00,19.7,19.74,19.7,19.7,188870.0,13.5118,13.5393,13.5118,13.5118,188870.0
2019-04-15 11:20:00,19.7,19.72,19.69,19.7,177905.0,13.5118,13.5255,13.505,13.5118,177905.0
2019-04-15 11:30:00,19.7,19.74,19.7,19.71,189450.0,13.5118,13.5393,13.5118,13.5187,189450.0
2019-04-15 11:40:00,19.71,19.74,19.71,19.73,105382.0,13.5187,13.5393,13.5187,13.5324,105382.0
2019-04-15 11:50:00,19.73,19.74,19.7,19.72,161184.0,13.5324,13.5393,13.5118,13.5255,161184.0
2019-04-15 12:00:00,19.73,19.74,19.71,19.72,157458.0,13.5324,13.5393,13.5187,13.5255,157458.0
2019-04-15 12:10:00,19.72,19.74,19.71,19.74,90655.0,13.5255,13.5393,13.5187,13.5393,90655.0
2019-04-15 12:20:00,19.74,19.75,19.73,19.73,88146.0,13.5393,13.5461,13.5324,13.5324,88146.0
2019-04-15 12:30:00,19.73,19.79,19.73,19.79,206707.0,13.5324,13.5736,13.5324,13.5736,206707.0
2019-04-15 12:40:00,19.78,19.79,19.76,19.76,346124.0,13.5667,13.5736,13.553,13.553,346124.0
2019-04-15 12:50:00,19.76,19.81,19.76,19.8,196584.0,13.553,13.5873,13.553,13.5804,196584.0
2019-04-15 13:00:00,19.8,19.82,19.79,19.8,117791.0,13.5804,13.5941,13.5736,13.5804,117791.0
2019-04-15 13:10:00,19.8,19.81,19.79,19.8,125675.0,13.5804,13.5873,13.5736,13.5804,125675.0
2019-04-15 13:20:00,19.8,19.8,19.79,19.8,31544.0,13.5804,13.5804,13.5736,13.5804,31544.0
2019-04-15 13:30:00,19.8,19.81,19.8,19.81,101340.0,13.5804,13.5873,13.5804,13.5873,101340.0
2019-04-15 13:40:00,19.8,19.81,19.79,19.8,171405.0,13.5804,13.5873,13.5736,13.5804,171405.0
2019-04-15 13:50:00,19.8,19.81,19.79,19.8,98894.0,13.5804,13.5873,13.5736,13.5804,98894.0
2019-04-15 14:00:00,19.8,19.82,19.8,19.81,99575.0,13.5804,13.5941,13.5804,13.5873,99575.0
2019-04-15 14:10:00,19.81,19.81,19.77,19.77,130326.0,13.5873,13.5873,13.5598,13.5598,130326.0
2019-04-15 14:20:00,19.77,19.78,19.77,19.77,75731.0,13.5598,13.5667,13.5598,13.5598,75731.0
2019-04-15 14:30:00,19.77,19.78,19.72,19.73,189755.0,13.5598,13.5667,13.5255,13.5324,189755.0
2019-04-15 14:40:00,19.74,19.77,19.72,19.76,222412.0,13.5393,13.5598,13.5255,13.553,222412.0
2019-04-15 14:50:00,19.76,19.78,19.75,19.78,93064.0,13.553,13.5667,13.5461,13.5667,93064.0
2019-04-15 15:00:00,19.78,19.8,19.77,19.79,131339.0,13.5667,13.5804,13.5598,13.5736,131339.0
2019-04-15 15:10:00,19.78,19.8,19.78,19.8,79607.0,13.5667,13.5804,13.5667,13.5804,79607.0
2019-04-15 15:20:00,19.8,19.8,19.77,19.77,126900.0,13.5804,13.5804,13.5598,13.5598,126900.0
2019-04-15 15:30:00,19.78,19.78,19.76,19.76,157742.0,13.5667,13.5667,13.553,13.553,157742.0
2019-04-15 15:40:00,19.77,19.79,19.76,19.77,253882.0,13.5598,13.5736,13.553,13.5598,253882.0
2019-04-15 15:50:00,19.76,19.81,19.76,19.79,742530.0,13.553,13.5873,13.553,13.5736,742530.0
2019-04-16 09:30:00,19.8,19.82,19.73,19.75,422691.0,13.5804,13.5941,13.5324,13.5461,422691.0
2019-04-16 09:40:00,19.76,19.79,19.73,19.75,215036.0,13.553,13.5736,13.5324,13.5461,215036.0
2019-04-16 09:50:00,19.75,19.76,19.72,19.72,225916.0,13.5461,13.553,13.5255,13.5255,225916.0
2019-04-16 10:00:00,19.73,19.77,19.72,19.74,215804.0,13.5324,13.5598,13.5255,13.5393,215804.0
2019-04-16 10:10:00,19.74,19.79,19.74,19.78,320250.0,13.5393,13.5736,13.5393,13.5667,320250.0
2019-04-16 10:20:00,19.77,19.83,19.77,19.83,198672.0,13.5598,13.601,13.5598,13.601,198672.0
2019-04-16 10:30:00,19.83,19.85,19.82,19.84,273906.0,13.601,13.6147,13.5941,13.6079,273906.0
2019-04-16 10:40:00,19.84,19.85,19.79,19.8,146400.0,13.6079,13.6147,13.5736,13.5804,146400.0
2019-04-16 10:50:00,19.81,19.81,19.76,19.77,354248.0,13.5873,13.5873,13.553,13.5598,354248.0
2019-04-16 11:00:00,19.78,19.8,19.76,19.78,163853.0,13.5667,13.5804,13.553,13.5667,163853.0
2019-04-16 11:10:00,19.79,19.82,19.78,19.8,179398.0,13.5736,13.5941,13.5667,13.5804,179398.0
2019-04-16 11:20:00,19.8,19.81,19.8,19.81,57259.0,13.5804,13.5873,13.5804,13.5873,57259.0
2019-04-16 11:30:00,19.81,19.83,19.79,19.81,140355.0,13.5873,13.601,13.5736,13.5873,140355.0
2019-04-16 11:40:00,19.81,19.83,19.81,19.82,139874.0,13.5873,13.601,13.5873,13.5941,139874.0
2019-04-16 11:50:00,19.82,19.88,19.81,19.88,163488.0,13.5941,13.6353,13.5873,13.6353,163488.0
2019-04-16 12:00:00,19.88,19.92,19.87,19.9,318134.0,13.6353,13.6627,13.6284,13.649,318134.0
2019-04-16 12:10:00,19.9,19.9,19.87,19.89,119772.0,13.649,13.649,13.6284,13.6421,119772.0
2019-04-16 12:20:00,19.89,19.9,19.87,19.88,102191.0,13.6421,13.649,13.6284,13.6353,102191.0
2019-04-16 12:30:00,19.88,19.91,19.87,19.89,94456.0,13.6353,13.6559,13.6284,13.6421,94456.0
2019-04-16 12:40:00,19.9,19.9,19.89,19.89,75964.0,13.649,13.649,13.6421,13.6421,75964.0
2019-04-16 12:50:00,19.9,19.91,19.88,19.89,112035.0,13.649,13.6559,13.6353,13.6421,112035.0
2019-04-16 13:00:00,19.89,19.9,19.88,19.89,46173.0,13.6421,13.649,13.6353,13.6421,46173.0
2019-04-16 13:10:00,19.89,19.9,19.86,19.87,109061.0,13.6421,13.649,13.6216,13.6284,109061.0
2019-04-16 13:20:00,19.87,19.88,19.84,19.85,185153.0,13.6284,13.6353,13.6079,13.6147,185153.0
2019-04-16 13:30:00,19.85,19.86,19.84,19.86,118053.0,13.6147,13.6216,13.6079,13.6216,118053.0
2019-04-16 13:40:00,19.86,19.87,19.85,19.87,76698.0,13.6216,13.6284,13.6147,13.6284,76698.0
2019-04-16 13:50:00,19.87,19.87,19.83,19.85,210986.0,13.6284,13.6284,13.601,13.6147,210986.0
2019-04-16 14:00:00,19.85,19.86,19.84,19.85,118497.0,13.6147,13.6216,13.6079,13.6147,118497.0
2019-04-16 14:10:00,19.85,19.85,19.83,19.84,155096.0,13.6147,13.6147,13.601,13.6079,155096.0
2019-04-16 14:20:00,19.85,19.85,19.83,19.84,193210.0,13.6147,13.6147,13.601,13.6079,193210.0
2019-04-16 14:30:00,19.83,19.86,19.83,19.85,180550.0,13.601,13.6216,13.601,13.6147,180550.0
2019-04-16 14:40:00,19.84,19.89,19.84,19.87,168209.0,13.6079,13.6421,13.6079,13.6284,168209.0
2019-04-16 14:50:00,19.87,19.88,19.85,19.85,99536.0,13.6284,13.6353,13.6147,13.6147,99536.0
2019-04-16 15:00:00,19.85,19.87,19.84,19.87,144527.0,13.6147,13.6284,13.6079,13.6284,144527.0
2019-04-16 15:10:00,19.87,19.87,19.83,19.83,190491.0,13.6284,13.6284,13.601,13.601,190491.0
2019-04-16 15:20:00,19.83,19.85,19.79,19.83,319401.0,13.601,13.6147,13.5736,13.601,319401.0
2019-04-16 15:30:00,19.83,19.83,19.76,19.77,341833.0,13.601,13.601,13.553,13.5598,341833.0
2019-04-16 15:40:00,19.77,19.78,19.74,19.76,611772.0,13.5598,13.5667,13.5393,13.553,611772.0
2019-04-16 15:50:00,19.75,19.81,19.75,19.81,1244846.0,13.5461,13.5873,13.5461,13.5873,1244846.0
2019-04-17 09:30:00,19.86,19.87,19.75,19.76,415001.0,13.6216,13.6284,13.5461,13.553,415001.0
2019-04-17 09:40:00,19.75,19.77,19.75,19.77,222086.0,13.5461,13.5598,13.5461,13.5598,222086.0
2019-04-17 09:50:00,19.77,19.81,19.76,19.8,345542.0,13.5598,13.5873,13.553,13.5804,345542.0
2019-04-17 10:00:00,19.8,19.82,19.75,19.75,390755.0,13.5804,13.5941,13.5461,13.5461,390755.0
2019-04-17 10:10:00,19.75,19.79,19.74,19.78,266737.0,13.5461,13.5736,13.5393,13.5667,266737.0
2019-04-17 10:20:00,19.78,19.85,19.77,19.85,327798.0,13.5667,13.6147,13.5598,13.6147,327798.0
2019-04-17 10:30:00,19.85,19.85,19.8,19.82,255473.0,13.6147,13.6147,13.5804,13.5941,255473.0
2019-04-17 10:40:00,19.82,19.83,19.79,19.81,137915.0,13.5941,13.601,13.5736,13.5873,137915.0
2019-04-17 10:50:00,19.82,19.84,19.79,19.8,268851.0,13.5941,13.6079,13.5736,13.5804,268851.0
2019-04-17 11:00:00,19.8,19.86,19.79,19.84,262140.0,13.5804,13.6216,13.5736,13.6079,262140.0
2019-04-17 11:10:00,19.84,19.84,19.77,19.79,210693.0,13.6079,13.6079,13.5598,13.5736,210693.0
2019-04-17 11:20:00,19.79,19.79,19.75,19.76,249870.0,13.5736,13.5736,13.5461,13.553,249870.0
2019-04-17 11:30:00,19.75,19.77,19.74,19.76,190711.0,13.5461,13.5598,13.5393,13.553,190711.0
2019-04-17 11:40:00,19.75,19.76,19.74,19.75,269014.0,13.5461,13.553,13.5393,13.5461,269014.0
2019-04-17 11:50:00,19.75,19.76,19.74,19.76,181014.0,13.5461,13.553,13.5393,13.553,181014.0
2019-04-17 12:00:00,19.75,19.76,19.72,19.73,137822.0,13.5461,13.553,13.5255,13.5324,137822.0
2019-04-17 12:10:00,19.74,19.76,19.73,19.75,195268.0,13.5393,13.553,13.5324,13.5461,195268.0
2019-04-17 12:20:00,19.75,19.76,19.73,19.75,188314.0,13.5461,13.553,13.5324,13.5461,188314.0
2019-04-17 12:30:00,19.76,19.77,19.74,19.75,227079.0,13.553,13.5598,13.5393,13.5461,227079.0
2019-04-17 12:40:00,19.75,19.78,19.75,19.78,85417.0,13.5461,13.5667,13.5461,13.5667,85417.0
2019-04-17 12:50:00,19.78,19.79,19.76,19.78,190830.0,13.5667,13.5736,13.553,13.5667,190830.0
2019-04-17 13:00:00,19.78,19.81,19.77,19.8,225881.0,13.5667,13.5873,13.5598,13.5804,225881.0
2019-04-17 13:10:00,19.81,19.81,19.79,19.8,247307.0,13.5873,13.5873,13.5736,13.5804,247307.0
2019-04-17 13:20:00,19.8,19.85,19.8,19.85,314921.0,13.5804,13.6147,13.5804,13.6147,314921.0
2019-04-17 13:30:00,19.85,19.87,19.84,19.86,234122.0,13.6147,13.6284,13.6079,13.6216,234122.0
2019-04-17 13:40:00,19.86,19.87,19.85,19.86,109329.0,13.6216,13.6284,13.6147,13.6216,109329.0
2019-04-17 13:50:00,19.86,19.86,19.83,19.85,159936.0,13.6216,13.6216,13.601,13.6147,159936.0
2019-04-17 14:00:00,19.85,19.85,19.83,19.85,139278.0,13.6147,13.6147,13.601,13.6147,139278.0
2019-04-17 14:10:00,19.85,19.85,19.82,19.84,168751.0,13.6147,13.6147,13.5941,13.6079,168751.0
2019-04-17 14:20:00,19.84,19.84,19.79,19.81,149526.0,13.6079,13.6079,13.5736,13.5873,149526.0
2019-04-17 14:30:00,19.8,19.81,19.79,19.8,96467.0,13.5804,13.5873,13.5736,13.5804,96467.0
2019-04-17 14:40:00,19.79,19.8,19.76,19.76,189171.0,13.5736,13.5804,13.553,13.553,189171.0
2019-04-17 14:50:00,19.76,19.8,19.76,19.79,171241.0,13.553,13.5804,13.553,13.5736,171241.0
2019-04-17 15:00:00,19.79,19.81,19.78,19.79,343226.0,13.5736,13.5873,13.5667,13.5736,343226.0
2019-04-17 15:10:00,19.79,19.79,19.74,19.75,287653.0,13.5736,13.5736,13.5393,13.5461,287653.0
2019-04-17 15:20:00,19.75,19.76,19.74,19.76,204538.0,13.5461,13.553,13.5393,13.553,204538.0
2019-04-17 15:30:00,19.76,19.77,19.72,19.77,316452.0,13.553,13.5598,13.5255,13.5598,316452.0
2019-04-17 15:40:00,19.77,19.77,19.73,19.75,467663.0,13.5598,13.5598,13.5324,13.5461,467663.0
2019-04-17 15:50:00,19.75,19.77,19.68,19.68,1105269.0,13.5461,13.5598,13.4981,13.4981,1105269.0
2019-04-18 09:30:00,19.61,19.83,19.45,19.65,1533479.0,13.4501,13.601,13.3404,13.4775,1533479.0
2019-04-18 09:40:00,19.65,19.76,19.56,19.56,635904.0,13.4775,13.553,13.4158,13.4158,635904.0
2019-04-18 09:50:00,19.57,19.57,19.47,19.49,380292.0,13.4227,13.4227,13.3541,13.3678,380292.0
2019-04-18 10:00:00,19.48,19.5,19.46,19.5,376025.0,13.3609,13.3747,13.3472,13.3747,376025.0
2019-04-18 10:10:00,19.49,19.55,19.49,19.52,588375.0,13.3678,13.4089,13.3678,13.3884,588375.0
2019-04-18 10:20:00,19.52,19.54,19.42,19.43,801579.0,13.3884,13.4021,13.3198,13.3266,801579.0
2019-04-18 10:30:00,19.43,19.45,19.38,19.41,346136.0,13.3266,13.3404,13.2923,13.3129,346136.0
2019-04-18 10:40:00,19.41,19.48,19.4,19.42,446420.0,13.3129,13.3609,13.3061,13.3198,446420.0
2019-04-18 10:50:00,19.41,19.42,19.31,19.32,879383.0,13.3129,13.3198,13.2443,13.2512,879383.0
2019-04-18 11:00:00,19.31,19.34,19.27,19.3,1075281.0,13.2443,13.2649,13.2169,13.2375,1075281.0
2019-04-18 11:10:00,19.3,19.38,19.28,19.37,403237.0,13.2375,13.2923,13.2238,13.2855,403237.0
2019-04-18 11:20:00,19.36,19.36,19.28,19.3,884400.0,13.2786,13.2786,13.2238,13.2375,884400.0
2019-04-18 11:30:00,19.3,19.35,19.27,19.28,790016.0,13.2375,13.2718,13.2169,13.2238,790016.0
2019-04-18 11:40:00,19.28,19.31,19.25,19.27,1754681.0,13.2238,13.2443,13.2032,13.2169,1754681.0
2019-04-18 11:50:00,19.28,19.3,19.22,19.23,493418.0,13.2238,13.2375,13.1826,13.1895,493418.0
2019-04-18 12:00:00,19.23,19.23,19.15,19.15,783588.0,13.1895,13.1895,13.1346,13.1346,783588.0
2019-04-18 12:10:00,19.15,19.22,19.15,19.19,475418.0,13.1346,13.1826,13.1346,13.162,475418.0
2019-04-18 12:20:00,19.19,19.24,19.16,19.19,280134.0,13.162,13.1963,13.1415,13.162,280134.0
2019-04-18 12:30:00,19.18,19.24,19.17,19.21,377636.0,13.1552,13.1963,13.1483,13.1757,377636.0
2019-04-18 12:40:00,19.21,19.29,19.2,19.23,320831.0,13.1757,13.2306,13.1689,13.1895,320831.0
2019-04-18 12:50:00,19.24,19.29,19.23,19.27,167735.0,13.1963,13.2306,13.1895,13.2169,167735.0
2019-04-18 13:00:00,19.27,19.27,19.24,19.25,283831.0,13.2169,13.2169,13.1963,13.2032,283831.0
2019-04-18 13:10:00,19.26,19.27,19.25,19.25,178051.0,13.21,13.2169,13.2032,13.2032,178051.0
2019-04-18 13:20:00,19.26,19.32,19.24,19.3,395314.0,13.21,13.2512,13.1963,13.2375,395314.0
2019-04-18 13:30:00,19.29,19.32,19.28,19.3,213373.0,13.2306,13.2512,13.2238,13.2375,213373.0
2019-04-18 13:40:00,19.3,19.35,19.3,19.3,256611.0,13.2375,13.2718,13.2375,13.2375,256611.0
2019-04-18 13:50:00,19.3,19.31,19.25,19.27,327884.0,13.2375,13.2443,13.2032,13.2169,327884.0
2019-04-18 14:00:00,19.26,19.27,19.24,19.26,246904.0,13.21,13.2169,13.1963,13.21,246904.0
2019-04-18 14:10:00,19.27,19.3,19.24,19.3,178455.0,13.2169,13.2375,13.1963,13.2375,178455.0
2019-04-18 14:20:00,19.3,19.33,19.29,19.32,220156.0,13.2375,13.2581,13.2306,13.2512,220156.0
2019-04-18 14:30:00,19.32,19.38,19.32,19.35,274178.0,13.2512,13.2923,13.2512,13.2718,274178.0
2019-04-18 14:40:00,19.35,19.37,19.34,19.37,168301.0,13.2718,13.2855,13.2649,13.2855,168301.0
2019-04-18 14:50:00,19.36,19.43,19.36,19.42,613555.0,13.2786,13.3266,13.2786,13.3198,613555.0
2019-04-18 15:00:00,19.41,19.44,19.41,19.43,396892.0,13.3129,13.3335,13.3129,13.3266,396892.0
2019-04-18 15:10:00,19.43,19.48,19.42,19.45,527547.0,13.3266,13.3609,13.3198,13.3404,527547.0
2019-04-18 15:20:00,19.45,19.48,19.44,19.45,416958.0,13.3404,13.3609,13.3335,13.3404,416958.0
2019-04-18 15:30:00,19.45,19.47,19.37,19.39,544742.0,13.3404,13.3541,13.2855,13.2992,544742.0
2019-04-18 15:40:00,19.39,19.42,19.38,19.41,908128.0,13.2992,13.3198,13.2923,13.3129,908128.0
2019-04-18 15:50:00,19.41,19.42,19.35,19.4,1972292.0,13.3129,13.3198,13.2718,13.3061,1972292.0
2019-04-22 09:30:00,19.58,19.67,19.52,19.65,710760.0,13.4295,13.4913,13.3884,13.4775,710760.0
2019-04-22 09:40:00,19.65,19.69,19.62,19.62,837057.0,13.4775,13.505,13.457,13.457,837057.0
2019-04-22 09:50:00,19.62,19.64,19.59,19.64,569277.0,13.457,13.4707,13.4364,13.4707,569277.0
2019-04-22 10:00:00,19.64,19.68,19.59,19.67,422828.0,13.4707,13.4981,13.4364,13.4913,422828.0
2019-04-22 10:10:00,19.67,19.69,19.65,19.68,458196.0,13.4913,13.505,13.4775,13.4981,458196.0
2019-04-22 10:20:00,19.69,19.75,19.68,19.71,529579.0,13.505,13.5461,13.4981,13.5187,529579.0
2019-04-22 10:30:00,19.71,19.76,19.69,19.75,887030.0,13.5187,13.553,13.505,13.5461,887030.0
2019-04-22 10:40:00,19.75,19.76,19.71,19.76,221990.0,13.5461,13.553,13.5187,13.553,221990.0
2019-04-22 10:50:00,19.76,19.77,19.74,19.76,329363.0,13.553,13.5598,13.5393,13.553,329363.0
2019-04-22 11:00:00,19.76,19.78,19.74,19.77,302583.0,13.553,13.5667,13.5393,13.5598,302583.0
2019-04-22 11:10:00,19.77,19.81,19.76,19.81,493358.0,13.5598,13.5873,13.553,13.5873,493358.0
2019-04-22 11:20:00,19.81,19.85,19.8,19.84,461448.0,13.5873,13.6147,13.5804,13.6079,461448.0
2019-04-22 11:30:00,19.84,19.91,19.83,19.91,304470.0,13.6079,13.6559,13.601,13.6559,304470.0
2019-04-22 11:40:00,19.91,19.92,19.87,19.89,314882.0,13.6559,13.6627,13.6284,13.6421,314882.0
2019-04-22 11:50:00,19.89,19.97,19.88,19.95,368131.0,13.6421,13.697,13.6353,13.6833,368131.0
2019-04-22 12:00:00,19.96,20.0,19.95,19.99,186296.0,13.6902,13.7176,13.6833,13.7107,186296.0
2019-04-22 12:10:00,19.99,20.03,19.98,20.0,323877.0,13.7107,13.7382,13.7039,13.7176,323877.0
2019-04-22 12:20:00,20.01,20.05,20.0,20.04,278279.0,13.7245,13.7519,13.7176,13.745,278279.0
2019-04-22 12:30:00,20.04,20.05,20.02,20.02,338732.0,13.745,13.7519,13.7313,13.7313,338732.0
2019-04-22 12:40:00,20.02,20.03,20.01,20.02,244835.0,13.7313,13.7382,13.7245,13.7313,244835.0
2019-04-22 12:50:00,20.02,20.02,19.98,20.0,254732.0,13.7313,13.7313,13.7039,13.7176,254732.0
2019-04-22 13:00:00,20.0,20.0,19.97,19.98,254440.0,13.7176,13.7176,13.697,13.7039,254440.0
2019-04-22 13:10:00,19.97,19.98,19.96,19.98,279155.0,13.697,13.7039,13.6902,13.7039,279155.0
2019-04-22 13:20:00,19.98,19.99,19.94,19.97,439370.0,13.7039,13.7107,13.6764,13.697,439370.0
2019-04-22 13:30:00,19.97,20.0,19.96,20.0,240395.0,13.697,13.7176,13.6902,13.7176,240395.0
2019-04-22 13:40:00,20.0,20.03,19.99,20.03,184967.0,13.7176,13.7382,13.7107,13.7382,184967.0
2019-04-22 13:50:00,20.03,20.06,20.02,20.06,214321.0,13.7382,13.7587,13.7313,13.7587,214321.0
2019-04-22 14:00:00,20.06,20.1,20.05,20.09,247013.0,13.7587,13.7862,13.7519,13.7793,247013.0
2019-04-22 14:10:00,20.09,20.09,20.02,20.02,486548.0,13.7793,13.7793,13.7313,13.7313,486548.0
2019-04-22 14:20:00,20.03,20.03,19.99,20.0,298759.0,13.7382,13.7382,13.7107,13.7176,298759.0
2019-04-22 14:30:00,20.0,20.01,19.96,19.96,277947.0,13.7176,13.7245,13.6902,13.6902,277947.0
2019-04-22 14:40:00,19.96,19.97,19.96,19.96,129544.0,13.6902,13.697,13.6902,13.6902,129544.0
2019-04-22 14:50:00,19.97,19.98,19.96,19.98,230837.0,13.697,13.7039,13.6902,13.7039,230837.0
2019-04-22 15:00:00,19.98,19.98,19.88,19.92,998254.0,13.7039,13.7039,13.6353,13.6627,998254.0
2019-04-22 15:10:00,19.92,19.94,19.9,19.94,196598.0,13.6627,13.6764,13.649,13.6764,196598.0
2019-04-22 15:20:00,19.94,19.97,19.93,19.97,242021.0,13.6764,13.697,13.6696,13.697,242021.0
2019-04-22 15:30:00,19.97,20.04,19.97,20.02,584185.0,13.697,13.745,13.697,13.7313,584185.0
2019-04-22 15:40:00,20.02,20.05,19.99,20.04,646619.0,13.7313,13.7519,13.7107,13.745,646619.0
2019-04-22 15:50:00,20.04,20.05,19.99,20.02,1690508.0,13.745,13.7519,13.7107,13.7313,1690508.0
2019-04-23 09:30:00,20.05,20.08,19.97,19.99,855455.0,13.7519,13.7725,13.697,13.7107,855455.0
2019-04-23 09:40:00,20.0,20.0,19.89,19.91,496225.0,13.7176,13.7176,13.6421,13.6559,496225.0
2019-04-23 09:50:00,19.9,19.94,19.86,19.86,364278.0,13.649,13.6764,13.6216,13.6216,364278.0
2019-04-23 10:00:00,19.87,19.89,19.84,19.84,271203.0,13.6284,13.6421,13.6079,13.6079,271203.0
2019-04-23 10:10:00,19.85,19.9,19.84,19.89,351322.0,13.6147,13.649,13.6079,13.6421,351322.0
2019-04-23 10:20:00,19.89,19.93,19.88,19.89,452680.0,13.6421,13.6696,13.6353,13.6421,452680.0
2019-04-23 10:30:00,19.89,19.95,19.89,19.93,414137.0,13.6421,13.6833,13.6421,13.6696,414137.0
2019-04-23 10:40:00,19.92,19.96,19.91,19.92,291044.0,13.6627,13.6902,13.6559,13.6627,291044.0
2019-04-23 10:50:00,19.92,19.95,19.9,19.95,371621.0,13.6627,13.6833,13.649,13.6833,371621.0
2019-04-23 11:00:00,19.95,19.97,19.92,19.92,213809.0,13.6833,13.697,13.6627,13.6627,213809.0
2019-04-23 11:10:00,19.93,20.0,19.92,19.96,346246.0,13.6696,13.7176,13.6627,13.6902,346246.0
2019-04-23 11:20:00,19.96,19.96,19.92,19.94,215718.0,13.6902,13.6902,13.6627,13.6764,215718.0
2019-04-23 11:30:00,19.93,19.94,19.91,19.91,184550.0,13.6696,13.6764,13.6559,13.6559,184550.0
2019-04-23 11:40:00,19.91,19.97,19.9,19.96,253998.0,13.6559,13.697,13.649,13.6902,253998.0
2019-04-23 11:50:00,19.96,20.0,19.95,19.98,306103.0,13.6902,13.7176,13.6833,13.7039,306103.0
2019-04-23 12:00:00,19.98,19.98,19.94,19.96,273774.0,13.7039,13.7039,13.6764,13.6902,273774.0
2019-04-23 12:10:00,19.96,19.98,19.95,19.96,230384.0,13.6902,13.7039,13.6833,13.6902,230384.0
2019-04-23 12:20:00,19.95,19.96,19.92,19.94,127625.0,13.6833,13.6902,13.6627,13.6764,127625.0
2019-04-23 12:30:00,19.94,19.95,19.91,19.94,488719.0,13.6764,13.6833,13.6559,13.6764,488719.0
2019-04-23 12:40:00,19.94,19.97,19.93,19.94,188569.0,13.6764,13.697,13.6696,13.6764,188569.0
2019-04-23 12:50:00,19.95,20.01,19.93,20.01,549577.0,13.6833,13.7245,13.6696,13.7245,549577.0
2019-04-23 13:00:00,20.01,20.01,19.96,19.97,199583.0,13.7245,13.7245,13.6902,13.697,199583.0
2019-04-23 13:10:00,19.98,19.98,19.97,19.98,62243.0,13.7039,13.7039,13.697,13.7039,62243.0
2019-04-23 13:20:00,19.98,20.0,19.95,19.95,155749.0,13.7039,13.7176,13.6833,13.6833,155749.0
2019-04-23 13:30:00,19.96,20.0,19.95,20.0,168342.0,13.6902,13.7176,13.6833,13.7176,168342.0
2019-04-23 13:40:00,20.0,20.0,19.97,19.98,103778.0,13.7176,13.7176,13.697,13.7039,103778.0
2019-04-23 13:50:00,19.98,19.98,19.97,19.98,169623.0,13.7039,13.7039,13.697,13.7039,169623.0
2019-04-23 14:00:00,19.97,20.0,19.97,20.0,189012.0,13.697,13.7176,13.697,13.7176,189012.0
2019-04-23 14:10:00,19.99,20.05,19.99,20.04,316549.0,13.7107,13.7519,13.7107,13.745,316549.0
2019-04-23 14:20:00,20.04,20.07,20.03,20.05,233498.0,13.745,13.7656,13.7382,13.7519,233498.0
2019-04-23 14:30:00,20.05,20.06,20.03,20.04,177818.0,13.7519,13.7587,13.7382,13.745,177818.0
2019-04-23 14:40:00,20.04,20.06,20.03,20.05,148318.0,13.745,13.7587,13.7382,13.7519,148318.0
2019-04-23 14:50:00,20.06,20.09,20.05,20.09,234770.0,13.7587,13.7793,13.7519,13.7793,234770.0
2019-04-23 15:00:00,20.09,20.09,20.03,20.05,455182.0,13.7793,13.7793,13.7382,13.7519,455182.0
2019-04-23 15:10:00,20.05,20.06,20.03,20.04,227523.0,13.7519,13.7587,13.7382,13.745,227523.0
2019-04-23 15:20:00,20.03,20.05,20.03,20.05,186797.0,13.7382,13.7519,13.7382,13.7519,186797.0
2019-04-23 15:30:00,20.05,20.06,20.04,20.06,370561.0,13.7519,13.7587,13.745,13.7587,370561.0
2019-04-23 15:40:00,20.05,20.09,20.05,20.09,353942.0,13.7519,13.7793,13.7519,13.7793,353942.0
2019-04-23 15:50:00,20.08,20.1,20.06,20.08,1426896.0,13.7725,13.7862,13.7587,13.7725,1426896.0
2019-04-24 09:30:00,20.02,20.05,19.95,20.03,572540.0,13.7313,13.7519,13.6833,13.7382,572540.0
2019-04-24 09:40:00,20.03,20.07,20.02,20.05,572220.0,13.7382,13.7656,13.7313,13.7519,572220.0
2019-04-24 09:50:00,20.05,20.06,20.0,20.01,356870.0,13.7519,13.7587,13.7176,13.7245,356870.0
2019-04-24 10:00:00,20.01,20.02,19.96,19.97,396714.0,13.7245,13.7313,13.6902,13.697,396714.0
2019-04-24 10:10:00,19.98,20.0,19.95,19.99,315827.0,13.7039,13.7176,13.6833,13.7107,315827.0
2019-04-24 10:20:00,19.98,20.05,19.98,20.05,332988.0,13.7039,13.7519,13.7039,13.7519,332988.0
2019-04-24 10:30:00,20.05,20.09,20.03,20.09,334781.0,13.7519,13.7793,13.7382,13.7793,334781.0
2019-04-24 10:40:00,20.09,20.09,20.01,20.04,312445.0,13.7793,13.7793,13.7245,13.745,312445.0
2019-04-24 10:50:00,20.05,20.07,20.03,20.07,246183.0,13.7519,13.7656,13.7382,13.7656,246183.0
2019-04-24 11:00:00,20.07,20.08,20.05,20.06,255067.0,13.7656,13.7725,13.7519,13.7587,255067.0
2019-04-24 11:10:00,20.06,20.08,20.04,20.06,359282.0,13.7587,13.7725,13.745,13.7587,359282.0
2019-04-24 11:20:00,20.06,20.08,20.05,20.07,122656.0,13.7587,13.7725,13.7519,13.7656,122656.0
2019-04-24 11:30:00,20.08,20.09,20.06,20.07,395265.0,13.7725,13.7793,13.7587,13.7656,395265.0
2019-04-24 11:40:00,20.07,20.07,20.04,20.04,94613.0,13.7656,13.7656,13.745,13.745,94613.0
2019-04-24 11:50:00,20.04,20.06,20.02,20.05,252693.0,13.745,13.7587,13.7313,13.7519,252693.0
2019-04-24 12:00:00,20.04,20.05,20.0,20.02,278250.0,13.745,13.7519,13.7176,13.7313,278250.0
2019-04-24 12:10:00,20.02,20.05,20.0,20.04,448278.0,13.7313,13.7519,13.7176,13.745,448278.0
2019-04-24 12:20:00,20.05,20.05,20.01,20.02,156210.0,13.7519,13.7519,13.7245,13.7313,156210.0
2019-04-24 12:30:00,20.02,20.03,19.99,20.0,158133.0,13.7313,13.7382,13.7107,13.7176,158133.0
2019-04-24 12:40:00,19.99,20.02,19.99,20.01,92447.0,13.7107,13.7313,13.7107,13.7245,92447.0
2019-04-24 12:50:00,20.02,20.03,20.0,20.03,123118.0,13.7313,13.7382,13.7176,13.7382,123118.0
2019-04-24 13:00:00,20.02,20.03,20.0,20.01,70053.0,13.7313,13.7382,13.7176,13.7245,70053.0
2019-04-24 13:10:00,20.01,20.01,19.99,20.0,148568.0,13.7245,13.7245,13.7107,13.7176,148568.0
2019-04-24 13:20:00,20.0,20.01,19.96,20.01,381392.0,13.7176,13.7245,13.6902,13.7245,381392.0
2019-04-24 13:30:00,20.01,20.02,20.0,20.01,95415.0,13.7245,13.7313,13.7176,13.7245,95415.0
2019-04-24 13:40:00,20.02,20.02,20.01,20.02,96018.0,13.7313,13.7313,13.7245,13.7313,96018.0
2019-04-24 13:50:00,20.02,20.02,20.01,20.02,82428.0,13.7313,13.7313,13.7245,13.7313,82428.0
2019-04-24 14:00:00,20.02,20.03,20.01,20.03,125383.0,13.7313,13.7382,13.7245,13.7382,125383.0
2019-04-24 14:10:00,20.03,20.05,20.02,20.05,130434.0,13.7382,13.7519,13.7313,13.7519,130434.0
2019-04-24 14:20:00,20.05,20.06,20.03,20.03,290844.0,13.7519,13.7587,13.7382,13.7382,290844.0
2019-04-24 14:30:00,20.02,20.04,20.02,20.04,179564.0,13.7313,13.745,13.7313,13.745,179564.0
2019-04-24 14:40:00,20.04,20.05,20.03,20.04,163381.0,13.745,13.7519,13.7382,13.745,163381.0
2019-04-24 14:50:00,20.05,20.1,20.04,20.1,406627.0,13.7519,13.7862,13.745,13.7862,406627.0
2019-04-24 15:00:00,20.1,20.12,20.09,20.11,427449.0,13.7862,13.7999,13.7793,13.793,427449.0
2019-04-24 15:10:00,20.11,20.11,20.09,20.1,107429.0,13.793,13.793,13.7793,13.7862,107429.0
2019-04-24 15:20:00,20.1,20.1,20.08,20.09,150739.0,13.7862,13.7862,13.7725,13.7793,150739.0
2019-04-24 15:30:00,20.09,20.1,20.07,20.07,181098.0,13.7793,13.7862,13.7656,13.7656,181098.0
2019-04-24 15:40:00,20.08,20.11,20.07,20.11,405413.0,13.7725,13.793,13.7656,13.793,405413.0
2019-04-24 15:50:00,20.11,20.11,20.07,20.07,987252.0,13.793,13.793,13.7656,13.7656,987252.0
2019-04-25 09:30:00,20.04,20.09,19.98,20.07,592860.0,13.745,13.7793,13.7039,13.7656,592860.0
2019-04-25 09:40:00,20.06,20.07,20.0,20.02,198149.0,13.7587,13.7656,13.7176,13.7313,198149.0
2019-04-25 09:50:00,20.03,20.04,20.01,20.03,366669.0,13.7382,13.745,13.7245,13.7382,366669.0
2019-04-25 10:00:00,20.02,20.08,20.01,20.06,338006.0,13.7313,13.7725,13.7245,13.7587,338006.0
2019-04-25 10:10:00,20.06,20.07,20.02,20.03,227877.0,13.7587,13.7656,13.7313,13.7382,227877.0
2019-04-25 10:20:00,20.03,20.05,20.02,20.03,407677.0,13.7382,13.7519,13.7313,13.7382,407677.0
2019-04-25 10:30:00,20.02,20.07,19.98,20.05,562168.0,13.7313,13.7656,13.7039,13.7519,562168.0
2019-04-25 10:40:00,20.06,20.11,20.03,20.11,372809.0,13.7587,13.793,13.7382,13.793,372809.0
2019-04-25 10:50:00,20.11,20.11,20.09,20.11,123286.0,13.793,13.793,13.7793,13.793,123286.0
2019-04-25 11:00:00,20.11,20.19,20.1,20.19,364681.0,13.793,13.8479,13.7862,13.8479,364681.0
2019-04-25 11:10:00,20.18,20.22,20.16,20.19,432353.0,13.8411,13.8685,13.8273,13.8479,432353.0
2019-04-25 11:20:00,20.18,20.21,20.17,20.2,322758.0,13.8411,13.8616,13.8342,13.8548,322758.0
2019-04-25 11:30:00,20.2,20.22,20.18,20.18,290184.0,13.8548,13.8685,13.8411,13.8411,290184.0
2019-04-25 11:40:00,20.18,20.21,20.18,20.21,194586.0,13.8411,13.8616,13.8411,13.8616,194586.0
2019-04-25 11:50:00,20.2,20.21,20.19,20.21,141540.0,13.8548,13.8616,13.8479,13.8616,141540.0
2019-04-25 12:00:00,20.21,20.22,20.2,20.21,128242.0,13.8616,13.8685,13.8548,13.8616,128242.0
2019-04-25 12:10:00,20.22,20.24,20.21,20.21,270474.0,13.8685,13.8822,13.8616,13.8616,270474.0
2019-04-25 12:20:00,20.21,20.22,20.17,20.17,141731.0,13.8616,13.8685,13.8342,13.8342,141731.0
2019-04-25 12:30:00,20.18,20.19,20.17,20.18,84934.0,13.8411,13.8479,13.8342,13.8411,84934.0
2019-04-25 12:40:00,20.19,20.2,20.18,20.19,167234.0,13.8479,13.8548,13.8411,13.8479,167234.0
2019-04-25 12:50:00,20.19,20.2,20.18,20.2,131096.0,13.8479,13.8548,13.8411,13.8548,131096.0
2019-04-25 13:00:00,20.2,20.2,20.17,20.19,195795.0,13.8548,13.8548,13.8342,13.8479,195795.0
2019-04-25 13:10:00,20.19,20.19,20.16,20.18,217684.0,13.8479,13.8479,13.8273,13.8411,217684.0
2019-04-25 13:20:00,20.17,20.18,20.13,20.14,350902.0,13.8342,13.8411,13.8068,13.8136,350902.0
2019-04-25 13:30:00,20.14,20.15,20.12,20.12,129624.0,13.8136,13.8205,13.7999,13.7999,129624.0
2019-04-25 13:40:00,20.13,20.13,20.11,20.11,284707.0,13.8068,13.8068,13.793,13.793,284707.0
2019-04-25 13:50:00,20.12,20.12,20.08,20.1,164693.0,13.7999,13.7999,13.7725,13.7862,164693.0
2019-04-25 14:00:00,20.1,20.1,20.07,20.09,196081.0,13.7862,13.7862,13.7656,13.7793,196081.0
2019-04-25 14:10:00,20.09,20.09,20.07,20.07,118346.0,13.7793,13.7793,13.7656,13.7656,118346.0
2019-04-25 14:20:00,20.07,20.08,20.01,20.02,333912.0,13.7656,13.7725,13.7245,13.7313,333912.0
2019-04-25 14:30:00,20.01,20.03,20.0,20.03,197887.0,13.7245,13.7382,13.7176,13.7382,197887.0
2019-04-25 14:40:00,20.02,20.03,20.01,20.02,135358.0,13.7313,13.7382,13.7245,13.7313,135358.0
2019-04-25 14:50:00,20.02,20.03,20.01,20.01,143874.0,13.7313,13.7382,13.7245,13.7245,143874.0
2019-04-25 15:00:00,20.01,20.02,20.01,20.01,107105.0,13.7245,13.7313,13.7245,13.7245,107105.0
2019-04-25 15:10:00,20.02,20.02,20.0,20.02,278727.0,13.7313,13.7313,13.7176,13.7313,278727.0
2019-04-25 15:20:00,20.02,20.07,20.01,20.07,299091.0,13.7313,13.7656,13.7245,13.7656,299091.0
2019-04-25 15:30:00,20.07,20.09,20.06,20.07,394027.0,13.7656,13.7793,13.7587,13.7656,394027.0
2019-04-25 15:40:00,20.08,20.09,20.03,20.04,596681.0,13.7725,13.7793,13.7382,13.745,596681.0
2019-04-25 15:50:00,20.03,20.04,19.97,19.98,1204827.0,13.7382,13.745,13.697,13.7039,1204827.0
2019-04-26 09:30:00,19.96,20.0,19.9,19.91,371777.0,13.6902,13.7176,13.649,13.6559,371777.0
2019-04-26 09:40:00,19.9,19.95,19.9,19.95,255883.0,13.649,13.6833,13.649,13.6833,255883.0
2019-04-26 09:50:00,19.95,20.0,19.94,19.97,228342.0,13.6833,13.7176,13.6764,13.697,228342.0
2019-04-26 10:00:00,19.96,20.04,19.96,20.03,256808.0,13.6902,13.745,13.6902,13.7382,256808.0
2019-04-26 10:10:00,20.03,20.16,20.03,20.15,586876.0,13.7382,13.8273,13.7382,13.8205,586876.0
2019-04-26 10:20:00,20.14,20.16,20.1,20.12,298298.0,13.8136,13.8273,13.7862,13.7999,298298.0
2019-04-26 10:30:00,20.12,20.18,20.11,20.14,517237.0,13.7999,13.8411,13.793,13.8136,517237.0
2019-04-26 10:40:00,20.14,20.16,20.11,20.14,664073.0,13.8136,13.8273,13.793,13.8136,664073.0
2019-04-26 10:50:00,20.14,20.15,20.04,20.05,435027.0,13.8136,13.8205,13.745,13.7519,435027.0
2019-04-26 11:00:00,20.05,20.06,20.0,20.03,377093.0,13.7519,13.7587,13.7176,13.7382,377093.0
2019-04-26 11:10:00,20.03,20.07,20.02,20.05,341338.0,13.7382,13.7656,13.7313,13.7519,341338.0
2019-04-26 11:20:00,20.05,20.09,20.05,20.07,244901.0,13.7519,13.7793,13.7519,13.7656,244901.0
2019-04-26 11:30:00,20.07,20.07,20.03,20.04,198576.0,13.7656,13.7656,13.7382,13.745,198576.0
2019-04-26 11:40:00,20.04,20.06,20.02,20.05,102139.0,13.745,13.7587,13.7313,13.7519,102139.0
2019-04-26 11:50:00,20.05,20.06,20.03,20.05,171060.0,13.7519,13.7587,13.7382,13.7519,171060.0
2019-04-26 12:00:00,20.05,20.08,20.04,20.07,519336.0,13.7519,13.7725,13.745,13.7656,519336.0
2019-04-26 12:10:00,20.07,20.08,20.06,20.07,271549.0,13.7656,13.7725,13.7587,13.7656,271549.0
2019-04-26 12:20:00,20.07,20.09,20.05,20.08,453708.0,13.7656,13.7793,13.7519,13.7725,453708.0
2019-04-26 12:30:00,20.07,20.08,20.05,20.05,103214.0,13.7656,13.7725,13.7519,13.7519,103214.0
2019-04-26 12:40:00,20.06,20.07,20.05,20.07,99200.0,13.7587,13.7656,13.7519,13.7656,99200.0
2019-04-26 12:50:00,20.07,20.07,20.05,20.05,91508.0,13.7656,13.7656,13.7519,13.7519,91508.0
2019-04-26 13:00:00,20.05,20.08,20.05,20.07,203735.0,13.7519,13.7725,13.7519,13.7656,203735.0
2019-04-26 13:10:00,20.07,20.08,20.06,20.08,176929.0,13.7656,13.7725,13.7587,13.7725,176929.0
2019-04-26 13:20:00,20.07,20.09,20.06,20.07,120642.0,13.7656,13.7793,13.7587,13.7656,120642.0
2019-04-26 13:30:00,20.07,20.07,20.06,20.07,78679.0,13.7656,13.7656,13.7587,13.7656,78679.0
2019-04-26 13:40:00,20.07,20.08,20.04,20.07,370608.0,13.7656,13.7725,13.745,13.7656,370608.0
2019-04-26 13:50:00,20.07,20.08,20.06,20.08,163695.0,13.7656,13.7725,13.7587,13.7725,163695.0
2019-04-26 14:00:00,20.07,20.09,20.06,20.09,173926.0,13.7656,13.7793,13.7587,13.7793,173926.0
2019-04-26 14:10:00,20.09,20.1,20.07,20.07,169821.0,13.7793,13.7862,13.7656,13.7656,169821.0
2019-04-26 14:20:00,20.08,20.11,20.07,20.11,226794.0,13.7725,13.793,13.7656,13.793,226794.0
2019-04-26 14:30:00,20.11,20.14,20.1,20.13,366443.0,13.793,13.8136,13.7862,13.8068,366443.0
2019-04-26 14:40:00,20.13,20.16,20.12,20.16,523458.0,13.8068,13.8273,13.7999,13.8273,523458.0
2019-04-26 14:50:00,20.16,20.18,20.15,20.17,567874.0,13.8273,13.8411,13.8205,13.8342,567874.0
2019-04-26 15:00:00,20.18,20.22,20.17,20.18,391012.0,13.8411,13.8685,13.8342,13.8411,391012.0
2019-04-26 15:10:00,20.18,20.22,20.18,20.21,710166.0,13.8411,13.8685,13.8411,13.8616,710166.0
2019-04-26 15:20:00,20.21,20.24,20.2,20.23,345177.0,13.8616,13.8822,13.8548,13.8753,345177.0
2019-04-26 15:30:00,20.23,20.24,20.21,20.23,368283.0,13.8753,13.8822,13.8616,13.8753,368283.0
2019-04-26 15:40:00,20.23,20.24,20.22,20.23,683163.0,13.8753,13.8822,13.8685,13.8753,683163.0
2019-04-26 15:50:00,20.23,20.24,20.22,20.23,1590154.0,13.8753,13.8822,13.8685,13.8753,1590154.0
2019-04-29 09:30:00,19.93,19.98,19.84,19.84,546708.0,13.8417,13.8764,13.7791,13.7791,546708.0
2019-04-29 09:40:00,19.84,19.85,19.75,19.78,975014.0,13.7791,13.7861,13.7166,13.7375,975014.0
2019-04-29 09:50:00,19.78,19.8,19.67,19.68,448928.0,13.7375,13.7514,13.6611,13.668,448928.0
2019-04-29 10:00:00,19.68,19.79,19.67,19.76,508603.0,13.668,13.7444,13.6611,13.7236,508603.0
2019-04-29 10:10:00,19.76,19.78,19.73,19.78,478494.0,13.7236,13.7375,13.7028,13.7375,478494.0
2019-04-29 10:20:00,19.78,19.83,19.77,19.83,334843.0,13.7375,13.7722,13.7305,13.7722,334843.0
2019-04-29 10:30:00,19.82,19.91,19.82,19.89,514518.0,13.7653,13.8278,13.7653,13.8139,514518.0
2019-04-29 10:40:00,19.89,19.9,19.87,19.89,222905.0,13.8139,13.8208,13.8,13.8139,222905.0
2019-04-29 10:50:00,19.89,19.9,19.87,19.89,173835.0,13.8139,13.8208,13.8,13.8139,173835.0
2019-04-29 11:00:00,19.9,19.91,19.89,19.9,138958.0,13.8208,13.8278,13.8139,13.8208,138958.0
2019-04-29 11:10:00,19.89,19.91,19.87,19.89,231357.0,13.8139,13.8278,13.8,13.8139,231357.0
2019-04-29 11:20:00,19.88,19.91,19.87,19.89,145484.0,13.8069,13.8278,13.8,13.8139,145484.0
2019-04-29 11:30:00,19.89,19.91,19.88,19.91,115907.0,13.8139,13.8278,13.8069,13.8278,115907.0
2019-04-29 11:40:00,19.91,19.94,19.89,19.92,168125.0,13.8278,13.8486,13.8139,13.8347,168125.0
2019-04-29 11:50:00,19.93,19.93,19.92,19.93,82821.0,13.8417,13.8417,13.8347,13.8417,82821.0
2019-04-29 12:00:00,19.92,19.97,19.92,19.96,227821.0,13.8347,13.8694,13.8347,13.8625,227821.0
2019-04-29 12:10:00,19.97,19.98,19.95,19.97,161420.0,13.8694,13.8764,13.8555,13.8694,161420.0
2019-04-29 12:20:00,19.97,19.98,19.96,19.98,93940.0,13.8694,13.8764,13.8625,13.8764,93940.0
2019-04-29 12:30:00,19.98,20.0,19.97,19.99,241333.0,13.8764,13.8903,13.8694,13.8833,241333.0
2019-04-29 12:40:00,20.0,20.0,19.99,20.0,84827.0,13.8903,13.8903,13.8833,13.8903,84827.0
2019-04-29 12:50:00,20.0,20.0,19.99,19.99,73717.0,13.8903,13.8903,13.8833,13.8833,73717.0
2019-04-29 13:00:00,20.0,20.0,19.97,19.98,145180.0,13.8903,13.8903,13.8694,13.8764,145180.0
2019-04-29 13:10:00,19.99,20.0,19.98,19.99,92514.0,13.8833,13.8903,13.8764,13.8833,92514.0
2019-04-29 13:20:00,19.99,20.0,19.98,20.0,71834.0,13.8833,13.8903,13.8764,13.8903,71834.0
2019-04-29 13:30:00,20.0,20.0,19.99,19.99,59346.0,13.8903,13.8903,13.8833,13.8833,59346.0
2019-04-29 13:40:00,20.0,20.0,19.97,19.98,233351.0,13.8903,13.8903,13.8694,13.8764,233351.0
2019-04-29 13:50:00,19.98,20.0,19.96,19.98,260435.0,13.8764,13.8903,13.8625,13.8764,260435.0
2019-04-29 14:00:00,19.98,19.99,19.97,19.99,99531.0,13.8764,13.8833,13.8694,13.8833,99531.0
2019-04-29 14:10:00,19.99,19.99,19.96,19.97,174574.0,13.8833,13.8833,13.8625,13.8694,174574.0
2019-04-29 14:20:00,19.97,19.98,19.96,19.97,233899.0,13.8694,13.8764,13.8625,13.8694,233899.0
2019-04-29 14:30:00,19.98,19.98,19.92,19.92,320919.0,13.8764,13.8764,13.8347,13.8347,320919.0
2019-04-29 14:40:00,19.92,19.93,19.91,19.92,209656.0,13.8347,13.8417,13.8278,13.8347,209656.0
2019-04-29 14:50:00,19.92,19.92,19.89,19.91,110209.0,13.8347,13.8347,13.8139,13.8278,110209.0
2019-04-29 15:00:00,19.91,19.91,19.9,19.91,90578.0,13.8278,13.8278,13.8208,13.8278,90578.0
2019-04-29 15:10:00,19.91,19.91,19.9,19.91,152261.0,13.8278,13.8278,13.8208,13.8278,152261.0
2019-04-29 15:20:00,19.91,19.91,19.89,19.9,211394.0,13.8278,13.8278,13.8139,13.8208,211394.0
2019-04-29 15:30:00,19.89,19.9,19.89,19.89,227535.0,13.8139,13.8208,13.8139,13.8139,227535.0
2019-04-29 15:40:00,19.9,19.91,19.88,19.9,612348.0,13.8208,13.8278,13.8069,13.8208,612348.0
2019-04-29 15:50:00,19.9,19.9,19.86,19.87,1231182.0,13.8208,13.8208,13.793,13.8,1231182.0
2019-04-30 09:30:00,19.91,19.93,19.8,19.82,321106.0,13.8278,13.8417,13.7514,13.7653,321106.0
2019-04-30 09:40:00,19.82,19.86,19.78,19.85,422791.0,13.7653,13.793,13.7375,13.7861,422791.0
2019-04-30 09:50:00,19.84,19.86,19.82,19.84,301255.0,13.7791,13.793,13.7653,13.7791,301255.0
2019-04-30 10:00:00,19.84,19.84,19.78,19.8,468110.0,13.7791,13.7791,13.7375,13.7514,468110.0
2019-04-30 10:10:00,19.81,19.81,19.77,19.79,244234.0,13.7583,13.7583,13.7305,13.7444,244234.0
2019-04-30 10:20:00,19.79,19.87,19.78,19.84,362976.0,13.7444,13.8,13.7375,13.7791,362976.0
2019-04-30 10:30:00,19.83,19.87,19.83,19.87,273130.0,13.7722,13.8,13.7722,13.8,273130.0
2019-04-30 10:40:00,19.86,19.87,19.84,19.87,452555.0,13.793,13.8,13.7791,13.8,452555.0
2019-04-30 10:50:00,19.87,19.88,19.83,19.88,381213.0,13.8,13.8069,13.7722,13.8069,381213.0
2019-04-30 11:00:00,19.88,19.88,19.82,19.85,302164.0,13.8069,13.8069,13.7653,13.7861,302164.0
2019-04-30 11:10:00,19.85,19.87,19.84,19.86,243545.0,13.7861,13.8,13.7791,13.793,243545.0
2019-04-30 11:20:00,19.86,19.97,19.85,19.96,258643.0,13.793,13.8694,13.7861,13.8625,258643.0
2019-04-30 11:30:00,19.96,20.02,19.95,20.02,241075.0,13.8625,13.9042,13.8555,13.9042,241075.0
2019-04-30 11:40:00,20.02,20.04,20.0,20.04,325393.0,13.9042,13.9181,13.8903,13.9181,325393.0
2019-04-30 11:50:00,20.04,20.04,20.02,20.03,150965.0,13.9181,13.9181,13.9042,13.9111,150965.0
2019-04-30 12:00:00,20.03,20.05,20.02,20.04,315280.0,13.9111,13.925,13.9042,13.9181,315280.0
2019-04-30 12:10:00,20.04,20.06,20.02,20.03,212596.0,13.9181,13.9319,13.9042,13.9111,212596.0
2019-04-30 12:20:00,20.03,20.05,20.02,20.05,167063.0,13.9111,13.925,13.9042,13.925,167063.0
2019-04-30 12:30:00,20.05,20.05,19.98,20.0,410273.0,13.925,13.925,13.8764,13.8903,410273.0
2019-04-30 12:40:00,20.0,20.0,19.99,20.0,112509.0,13.8903,13.8903,13.8833,13.8903,112509.0
2019-04-30 12:50:00,20.0,20.0,19.96,19.98,175698.0,13.8903,13.8903,13.8625,13.8764,175698.0
2019-04-30 13:00:00,19.99,20.05,19.98,20.03,344289.0,13.8833,13.925,13.8764,13.9111,344289.0
2019-04-30 13:10:00,20.03,20.03,20.02,20.03,64413.0,13.9111,13.9111,13.9042,13.9111,64413.0
2019-04-30 13:20:00,20.03,20.05,20.02,20.03,120920.0,13.9111,13.925,13.9042,13.9111,120920.0
2019-04-30 13:30:00,20.04,20.08,20.03,20.06,797772.0,13.9181,13.9458,13.9111,13.9319,797772.0
2019-04-30 13:40:00,20.07,20.07,20.01,20.02,154043.0,13.9389,13.9389,13.8972,13.9042,154043.0
2019-04-30 13:50:00,20.01,20.03,19.96,19.97,633603.0,13.8972,13.9111,13.8625,13.8694,633603.0
2019-04-30 14:00:00,19.96,19.97,19.9,19.91,176623.0,13.8625,13.8694,13.8208,13.8278,176623.0
2019-04-30 14:10:00,19.9,19.91,19.88,19.89,134959.0,13.8208,13.8278,13.8069,13.8139,134959.0
2019-04-30 14:20:00,19.89,19.91,19.87,19.91,159700.0,13.8139,13.8278,13.8,13.8278,159700.0
2019-04-30 14:30:00,19.91,19.91,19.89,19.9,138415.0,13.8278,13.8278,13.8139,13.8208,138415.0
2019-04-30 14:40:00,19.9,19.91,19.87,19.87,268417.0,13.8208,13.8278,13.8,13.8,268417.0
2019-04-30 14:50:00,19.88,19.88,19.84,19.86,354667.0,13.8069,13.8069,13.7791,13.793,354667.0
2019-04-30 15:00:00,19.86,19.86,19.85,19.86,126897.0,13.793,13.793,13.7861,13.793,126897.0
2019-04-30 15:10:00,19.86,19.86,19.8,19.81,325259.0,13.793,13.793,13.7514,13.7583,325259.0
2019-04-30 15:20:00,19.81,19.83,19.79,19.8,579085.0,13.7583,13.7722,13.7444,13.7514,579085.0
2019-04-30 15:30:00,19.79,19.8,19.77,19.79,460858.0,13.7444,13.7514,13.7305,13.7444,460858.0
2019-04-30 15:40:00,19.79,19.8,19.77,19.8,409503.0,13.7444,13.7514,13.7305,13.7514,409503.0
2019-04-30 15:50:00,19.8,19.91,19.79,19.87,2565359.0,13.7514,13.8278,13.7444,13.8,2565359.0
2019-05-01 09:30:00,19.86,19.94,19.83,19.92,270396.0,13.793,13.8486,13.7722,13.8347,270396.0
2019-05-01 09:40:00,19.91,19.92,19.85,19.9,294303.0,13.8278,13.8347,13.7861,13.8208,294303.0
2019-05-01 09:50:00,19.9,19.92,19.86,19.88,84878.0,13.8208,13.8347,13.793,13.8069,84878.0
2019-05-01 10:00:00,19.86,19.88,19.8,19.83,200153.0,13.793,13.8069,13.7514,13.7722,200153.0
2019-05-01 10:10:00,19.83,19.85,19.77,19.79,221083.0,13.7722,13.7861,13.7305,13.7444,221083.0
2019-05-01 10:20:00,19.79,19.84,19.79,19.82,130752.0,13.7444,13.7791,13.7444,13.7653,130752.0
2019-05-01 10:30:00,19.82,19.83,19.78,19.82,102737.0,13.7653,13.7722,13.7375,13.7653,102737.0
2019-05-01 10:40:00,19.82,19.83,19.79,19.79,97539.0,13.7653,13.7722,13.7444,13.7444,97539.0
2019-05-01 10:50:00,19.8,19.8,19.72,19.75,174680.0,13.7514,13.7514,13.6958,13.7166,174680.0
2019-05-01 11:00:00,19.75,19.78,19.72,19.77,196479.0,13.7166,13.7375,13.6958,13.7305,196479.0
2019-05-01 11:10:00,19.76,19.83,19.75,19.83,214772.0,13.7236,13.7722,13.7166,13.7722,214772.0
2019-05-01 11:20:00,19.83,19.85,19.81,19.82,232376.0,13.7722,13.7861,13.7583,13.7653,232376.0
2019-05-01 11:30:00,19.82,19.84,19.8,19.81,146678.0,13.7653,13.7791,13.7514,13.7583,146678.0
2019-05-01 11:40:00,19.81,19.84,19.8,19.83,103621.0,13.7583,13.7791,13.7514,13.7722,103621.0
2019-05-01 11:50:00,19.83,19.84,19.81,19.81,61996.0,13.7722,13.7791,13.7583,13.7583,61996.0
2019-05-01 12:00:00,19.81,19.82,19.8,19.82,112631.0,13.7583,13.7653,13.7514,13.7653,112631.0
2019-05-01 12:10:00,19.82,19.83,19.81,19.81,112607.0,13.7653,13.7722,13.7583,13.7583,112607.0
2019-05-01 12:20:00,19.82,19.83,19.8,19.81,79707.0,13.7653,13.7722,13.7514,13.7583,79707.0
2019-05-01 12:30:00,19.82,19.83,19.79,19.82,157692.0,13.7653,13.7722,13.7444,13.7653,157692.0
2019-05-01 12:40:00,19.82,19.83,19.8,19.8,110078.0,13.7653,13.7722,13.7514,13.7514,110078.0
2019-05-01 12:50:00,19.81,19.83,19.8,19.83,103382.0,13.7583,13.7722,13.7514,13.7722,103382.0
2019-05-01 13:00:00,19.83,19.87,19.82,19.83,171974.0,13.7722,13.8,13.7653,13.7722,171974.0
2019-05-01 13:10:00,19.83,19.83,19.81,19.82,75291.0,13.7722,13.7722,13.7583,13.7653,75291.0
2019-05-01 13:20:00,19.82,19.83,19.8,19.82,163762.0,13.7653,13.7722,13.7514,13.7653,163762.0
2019-05-01 13:30:00,19.81,19.82,19.81,19.81,80927.0,13.7583,13.7653,13.7583,13.7583,80927.0
2019-05-01 13:40:00,19.81,19.82,19.78,19.8,141117.0,13.7583,13.7653,13.7375,13.7514,141117.0
2019-05-01 13:50:00,19.8,19.81,19.75,19.78,196095.0,13.7514,13.7583,13.7166,13.7375,196095.0
2019-05-01 14:00:00,19.79,19.84,19.75,19.81,150601.0,13.7444,13.7791,13.7166,13.7583,150601.0
2019-05-01 14:10:00,19.81,19.82,19.79,19.81,122500.0,13.7583,13.7653,13.7444,13.7583,122500.0
2019-05-01 14:20:00,19.81,19.81,19.78,19.8,146517.0,13.7583,13.7583,13.7375,13.7514,146517.0
2019-05-01 14:30:00,19.81,19.83,19.74,19.75,373683.0,13.7583,13.7722,13.7097,13.7166,373683.0
2019-05-01 14:40:00,19.75,19.76,19.73,19.74,158595.0,13.7166,13.7236,13.7028,13.7097,158595.0
2019-05-01 14:50:00,19.75,19.78,19.74,19.76,189499.0,13.7166,13.7375,13.7097,13.7236,189499.0
2019-05-01 15:00:00,19.76,19.78,19.73,19.74,164057.0,13.7236,13.7375,13.7028,13.7097,164057.0
2019-05-01 15:10:00,19.74,19.77,19.74,19.77,182643.0,13.7097,13.7305,13.7097,13.7305,182643.0
2019-05-01 15:20:00,19.77,19.78,19.73,19.76,205619.0,13.7305,13.7375,13.7028,13.7236,205619.0
2019-05-01 15:30:00,19.76,19.76,19.71,19.71,255299.0,13.7236,13.7236,13.6889,13.6889,255299.0
2019-05-01 15:40:00,19.71,19.72,19.67,19.67,438244.0,13.6889,13.6958,13.6611,13.6611,438244.0
2019-05-01 15:50:00,19.68,19.68,19.59,19.59,1378326.0,13.668,13.668,13.6055,13.6055,1378326.0
2019-05-02 09:30:00,19.55,19.58,19.45,19.58,483209.0,13.5777,13.5986,13.5083,13.5986,483209.0
2019-05-02 09:40:00,19.59,19.59,19.53,19.54,247279.0,13.6055,13.6055,13.5639,13.5708,247279.0
2019-05-02 09:50:00,19.53,19.57,19.51,19.55,259160.0,13.5639,13.5916,13.55,13.5777,259160.0
2019-05-02 10:00:00,19.54,19.6,19.53,19.59,249675.0,13.5708,13.6125,13.5639,13.6055,249675.0
2019-05-02 10:10:00,19.58,19.61,19.57,19.57,272705.0,13.5986,13.6194,13.5916,13.5916,272705.0
2019-05-02 10:20:00,19.58,19.63,19.57,19.62,241483.0,13.5986,13.6333,13.5916,13.6264,241483.0
2019-05-02 10:30:00,19.62,19.63,19.55,19.57,245284.0,13.6264,13.6333,13.5777,13.5916,245284.0
2019-05-02 10:40:00,19.57,19.57,19.48,19.48,262592.0,13.5916,13.5916,13.5291,13.5291,262592.0
2019-05-02 10:50:00,19.48,19.52,19.48,19.5,314922.0,13.5291,13.5569,13.5291,13.543,314922.0
2019-05-02 11:00:00,19.49,19.55,19.49,19.53,187536.0,13.5361,13.5777,13.5361,13.5639,187536.0
2019-05-02 11:10:00,19.54,19.54,19.48,19.49,153822.0,13.5708,13.5708,13.5291,13.5361,153822.0
2019-05-02 11:20:00,19.49,19.49,19.43,19.45,265720.0,13.5361,13.5361,13.4944,13.5083,265720.0
2019-05-02 11:30:00,19.45,19.5,19.44,19.48,227645.0,13.5083,13.543,13.5013,13.5291,227645.0
2019-05-02 11:40:00,19.48,19.5,19.45,19.48,270736.0,13.5291,13.543,13.5083,13.5291,270736.0
2019-05-02 11:50:00,19.48,19.49,19.41,19.42,185236.0,13.5291,13.5361,13.4805,13.4875,185236.0
2019-05-02 12:00:00,19.43,19.46,19.39,19.44,274771.0,13.4944,13.5152,13.4666,13.5013,274771.0
2019-05-02 12:10:00,19.43,19.44,19.4,19.42,104555.0,13.4944,13.5013,13.4736,13.4875,104555.0
2019-05-02 12:20:00,19.42,19.44,19.41,19.43,107109.0,13.4875,13.5013,13.4805,13.4944,107109.0
2019-05-02 12:30:00,19.44,19.46,19.43,19.44,157481.0,13.5013,13.5152,13.4944,13.5013,157481.0
2019-05-02 12:40:00,19.44,19.47,19.43,19.46,152787.0,13.5013,13.5222,13.4944,13.5152,152787.0
2019-05-02 12:50:00,19.46,19.49,19.45,19.48,146252.0,13.5152,13.5361,13.5083,13.5291,146252.0
2019-05-02 13:00:00,19.49,19.49,19.45,19.48,155514.0,13.5361,13.5361,13.5083,13.5291,155514.0
2019-05-02 13:10:00,19.48,19.49,19.46,19.48,125001.0,13.5291,13.5361,13.5152,13.5291,125001.0
2019-05-02 13:20:00,19.48,19.5,19.47,19.47,104302.0,13.5291,13.543,13.5222,13.5222,104302.0
2019-05-02 13:30:00,19.48,19.49,19.44,19.44,314549.0,13.5291,13.5361,13.5013,13.5013,314549.0
2019-05-02 13:40:00,19.45,19.46,19.44,19.46,115216.0,13.5083,13.5152,13.5013,13.5152,115216.0
2019-05-02 13:50:00,19.46,19.47,19.45,19.45,125047.0,13.5152,13.5222,13.5083,13.5083,125047.0
2019-05-02 14:00:00,19.45,19.46,19.44,19.45,116388.0,13.5083,13.5152,13.5013,13.5083,116388.0
2019-05-02 14:10:00,19.45,19.47,19.44,19.46,143118.0,13.5083,13.5222,13.5013,13.5152,143118.0
2019-05-02 14:20:00,19.46,19.49,19.45,19.46,183550.0,13.5152,13.5361,13.5083,13.5152,183550.0
2019-05-02 14:30:00,19.46,19.48,19.45,19.48,159064.0,13.5152,13.5291,13.5083,13.5291,159064.0
2019-05-02 14:40:00,19.48,19.48,19.43,19.44,158572.0,13.5291,13.5291,13.4944,13.5013,158572.0
2019-05-02 14:50:00,19.43,19.45,19.42,19.42,138544.0,13.4944,13.5083,13.4875,13.4875,138544.0
2019-05-02 15:00:00,19.42,19.43,19.42,19.43,126366.0,13.4875,13.4944,13.4875,13.4944,126366.0
2019-05-02 15:10:00,19.43,19.45,19.42,19.44,215413.0,13.4944,13.5083,13.4875,13.5013,215413.0
2019-05-02 15:20:00,19.45,19.49,19.44,19.47,224477.0,13.5083,13.5361,13.5013,13.5222,224477.0
2019-05-02 15:30:00,19.47,19.47,19.42,19.42,233697.0,13.5222,13.5222,13.4875,13.4875,233697.0
2019-05-02 15:40:00,19.43,19.43,19.38,19.38,386034.0,13.4944,13.4944,13.4597,13.4597,386034.0
2019-05-02 15:50:00,19.38,19.4,19.35,19.36,1861064.0,13.4597,13.4736,13.4388,13.4458,1861064.0
2019-05-03 09:30:00,19.49,19.58,19.46,19.55,298477.0,13.5361,13.5986,13.5152,13.5777,298477.0
2019-05-03 09:40:00,19.55,19.57,19.51,19.56,158569.0,13.5777,13.5916,13.55,13.5847,158569.0
2019-05-03 09:50:00,19.56,19.67,19.55,19.64,245147.0,13.5847,13.6611,13.5777,13.6402,245147.0
2019-05-03 10:00:00,19.63,19.65,19.59,19.63,544630.0,13.6333,13.6472,13.6055,13.6333,544630.0
2019-05-03 10:10:00,19.63,19.63,19.58,19.59,210226.0,13.6333,13.6333,13.5986,13.6055,210226.0
2019-05-03 10:20:00,19.6,19.6,19.56,19.56,160309.0,13.6125,13.6125,13.5847,13.5847,160309.0
2019-05-03 10:30:00,19.57,19.6,19.55,19.59,166640.0,13.5916,13.6125,13.5777,13.6055,166640.0
2019-05-03 10:40:00,19.59,19.65,19.59,19.62,176352.0,13.6055,13.6472,13.6055,13.6264,176352.0
2019-05-03 10:50:00,19.63,19.63,19.57,19.6,674735.0,13.6333,13.6333,13.5916,13.6125,674735.0
2019-05-03 11:00:00,19.59,19.62,19.58,19.6,139855.0,13.6055,13.6264,13.5986,13.6125,139855.0
2019-05-03 11:10:00,19.6,19.61,19.58,19.59,189950.0,13.6125,13.6194,13.5986,13.6055,189950.0
2019-05-03 11:20:00,19.58,19.6,19.57,19.59,87634.0,13.5986,13.6125,13.5916,13.6055,87634.0
2019-05-03 11:30:00,19.59,19.61,19.57,19.57,119471.0,13.6055,13.6194,13.5916,13.5916,119471.0
2019-05-03 11:40:00,19.57,19.6,19.55,19.57,130751.0,13.5916,13.6125,13.5777,13.5916,130751.0
2019-05-03 11:50:00,19.57,19.61,19.56,19.59,187070.0,13.5916,13.6194,13.5847,13.6055,187070.0
2019-05-03 12:00:00,19.6,19.66,19.59,19.64,156948.0,13.6125,13.6541,13.6055,13.6402,156948.0
2019-05-03 12:10:00,19.64,19.66,19.62,19.63,107382.0,13.6402,13.6541,13.6264,13.6333,107382.0
2019-05-03 12:20:00,19.63,19.66,19.63,19.64,186624.0,13.6333,13.6541,13.6333,13.6402,186624.0
2019-05-03 12:30:00,19.65,19.65,19.63,19.64,90973.0,13.6472,13.6472,13.6333,13.6402,90973.0
2019-05-03 12:40:00,19.63,19.66,19.63,19.64,82636.0,13.6333,13.6541,13.6333,13.6402,82636.0
2019-05-03 12:50:00,19.65,19.67,19.64,19.64,95697.0,13.6472,13.6611,13.6402,13.6402,95697.0
2019-05-03 13:00:00,19.64,19.69,19.63,19.67,212004.0,13.6402,13.675,13.6333,13.6611,212004.0
2019-05-03 13:10:00,19.67,19.68,19.62,19.63,335898.0,13.6611,13.668,13.6264,13.6333,335898.0
2019-05-03 13:20:00,19.62,19.64,19.61,19.63,178120.0,13.6264,13.6402,13.6194,13.6333,178120.0
2019-05-03 13:30:00,19.63,19.65,19.62,19.63,62398.0,13.6333,13.6472,13.6264,13.6333,62398.0
2019-05-03 13:40:00,19.64,19.66,19.63,19.65,64901.0,13.6402,13.6541,13.6333,13.6472,64901.0
2019-05-03 13:50:00,19.66,19.66,19.63,19.64,69622.0,13.6541,13.6541,13.6333,13.6402,69622.0
2019-05-03 14:00:00,19.63,19.66,19.61,19.64,216284.0,13.6333,13.6541,13.6194,13.6402,216284.0
2019-05-03 14:10:00,19.64,19.68,19.63,19.66,172466.0,13.6402,13.668,13.6333,13.6541,172466.0
2019-05-03 14:20:00,19.66,19.69,19.65,19.68,156024.0,13.6541,13.675,13.6472,13.668,156024.0
2019-05-03 14:30:00,19.69,19.69,19.68,19.69,66076.0,13.675,13.675,13.668,13.675,66076.0
2019-05-03 14:40:00,19.68,19.69,19.67,19.68,100168.0,13.668,13.675,13.6611,13.668,100168.0
2019-05-03 14:50:00,19.67,19.69,19.64,19.64,191831.0,13.6611,13.675,13.6402,13.6402,191831.0
2019-05-03 15:00:00,19.64,19.67,19.63,19.64,204298.0,13.6402,13.6611,13.6333,13.6402,204298.0
2019-05-03 15:10:00,19.65,19.65,19.58,19.6,293740.0,13.6472,13.6472,13.5986,13.6125,293740.0
2019-05-03 15:20:00,19.6,19.65,19.59,19.63,320591.0,13.6125,13.6472,13.6055,13.6333,320591.0
2019-05-03 15:30:00,19.64,19.66,19.62,19.63,216165.0,13.6402,13.6541,13.6264,13.6333,216165.0
2019-05-03 15:40:00,19.63,19.64,19.57,19.57,406771.0,13.6333,13.6402,13.5916,13.5916,406771.0
2019-05-03 15:50:00,19.58,19.61,19.54,19.54,935351.0,13.5986,13.6194,13.5708,13.5708,935351.0
2019-05-06 09:30:00,19.41,19.54,19.38,19.5,480504.0,13.4805,13.5708,13.4597,13.543,480504.0
2019-05-06 09:40:00,19.5,19.5,19.38,19.39,218316.0,13.543,13.543,13.4597,13.4666,218316.0
2019-05-06 09:50:00,19.38,19.49,19.38,19.49,279548.0,13.4597,13.5361,13.4597,13.5361,279548.0
2019-05-06 10:00:00,19.49,19.53,19.46,19.52,147753.0,13.5361,13.5639,13.5152,13.5569,147753.0
2019-05-06 10:10:00,19.52,19.59,19.51,19.57,292778.0,13.5569,13.6055,13.55,13.5916,292778.0
2019-05-06 10:20:00,19.57,19.58,19.48,19.51,192745.0,13.5916,13.5986,13.5291,13.55,192745.0
2019-05-06 10:30:00,19.51,19.52,19.45,19.46,218598.0,13.55,13.5569,13.5083,13.5152,218598.0
2019-05-06 10:40:00,19.46,19.48,19.41,19.44,371929.0,13.5152,13.5291,13.4805,13.5013,371929.0
2019-05-06 10:50:00,19.44,19.51,19.43,19.51,208558.0,13.5013,13.55,13.4944,13.55,208558.0
2019-05-06 11:00:00,19.5,19.51,19.46,19.46,151213.0,13.543,13.55,13.5152,13.5152,151213.0
2019-05-06 11:10:00,19.47,19.5,19.45,19.48,265818.0,13.5222,13.543,13.5083,13.5291,265818.0
2019-05-06 11:20:00,19.48,19.49,19.44,19.46,237423.0,13.5291,13.5361,13.5013,13.5152,237423.0
2019-05-06 11:30:00,19.47,19.52,19.44,19.52,366885.0,13.5222,13.5569,13.5013,13.5569,366885.0
2019-05-06 11:40:00,19.52,19.53,19.49,19.5,141270.0,13.5569,13.5639,13.5361,13.543,141270.0
2019-05-06 11:50:00,19.5,19.5,19.47,19.48,134990.0,13.543,13.543,13.5222,13.5291,134990.0
2019-05-06 12:00:00,19.48,19.51,19.46,19.5,158266.0,13.5291,13.55,13.5152,13.543,158266.0
2019-05-06 12:10:00,19.5,19.52,19.49,19.52,87437.0,13.543,13.5569,13.5361,13.5569,87437.0
2019-05-06 12:20:00,19.52,19.54,19.48,19.48,123043.0,13.5569,13.5708,13.5291,13.5291,123043.0
2019-05-06 12:30:00,19.49,19.5,19.47,19.49,87356.0,13.5361,13.543,13.5222,13.5361,87356.0
2019-05-06 12:40:00,19.48,19.49,19.46,19.47,119983.0,13.5291,13.5361,13.5152,13.5222,119983.0
2019-05-06 12:50:00,19.46,19.52,19.46,19.47,219822.0,13.5152,13.5569,13.5152,13.5222,219822.0
2019-05-06 13:00:00,19.48,19.48,19.43,19.44,81299.0,13.5291,13.5291,13.4944,13.5013,81299.0
2019-05-06 13:10:00,19.44,19.48,19.43,19.46,113319.0,13.5013,13.5291,13.4944,13.5152,113319.0
2019-05-06 13:20:00,19.46,19.48,19.45,19.47,100039.0,13.5152,13.5291,13.5083,13.5222,100039.0
2019-05-06 13:30:00,19.46,19.47,19.45,19.46,92968.0,13.5152,13.5222,13.5083,13.5152,92968.0
2019-05-06 13:40:00,19.46,19.5,19.45,19.5,141942.0,13.5152,13.543,13.5083,13.543,141942.0
2019-05-06 13:50:00,19.49,19.5,19.48,19.5,117427.0,13.5361,13.543,13.5291,13.543,117427.0
2019-05-06 14:00:00,19.49,19.5,19.46,19.48,137071.0,13.5361,13.543,13.5152,13.5291,137071.0
2019-05-06 14:10:00,19.47,19.49,19.46,19.47,193910.0,13.5222,13.5361,13.5152,13.5222,193910.0
2019-05-06 14:20:00,19.46,19.47,19.43,19.43,230312.0,13.5152,13.5222,13.4944,13.4944,230312.0
2019-05-06 14:30:00,19.43,19.48,19.42,19.46,238266.0,13.4944,13.5291,13.4875,13.5152,238266.0
2019-05-06 14:40:00,19.46,19.5,19.46,19.49,252683.0,13.5152,13.543,13.5152,13.5361,252683.0
2019-05-06 14:50:00,19.49,19.51,19.47,19.49,260543.0,13.5361,13.55,13.5222,13.5361,260543.0
2019-05-06 15:00:00,19.49,19.5,19.46,19.46,141453.0,13.5361,13.543,13.5152,13.5152,141453.0
2019-05-06 15:10:00,19.46,19.47,19.43,19.47,187942.0,13.5152,13.5222,13.4944,13.5222,187942.0
2019-05-06 15:20:00,19.46,19.48,19.44,19.46,235351.0,13.5152,13.5291,13.5013,13.5152,235351.0
2019-05-06 15:30:00,19.46,19.46,19.42,19.43,524461.0,13.5152,13.5152,13.4875,13.4944,524461.0
2019-05-06 15:40:00,19.43,19.43,19.38,19.39,783431.0,13.4944,13.4944,13.4597,13.4666,783431.0
2019-05-06 15:50:00,19.4,19.44,19.39,19.44,1203589.0,13.4736,13.5013,13.4666,13.5013,1203589.0
2019-05-07 09:30:00,19.26,19.44,19.24,19.43,589628.0,13.3763,13.5013,13.3624,13.4944,589628.0
2019-05-07 09:40:00,19.43,19.44,19.25,19.26,498979.0,13.4944,13.5013,13.3694,13.3763,498979.0
2019-05-07 09:50:00,19.25,19.29,19.24,19.27,318837.0,13.3694,13.3972,13.3624,13.3833,318837.0
2019-05-07 10:00:00,19.27,19.35,19.27,19.35,360739.0,13.3833,13.4388,13.3833,13.4388,360739.0
2019-05-07 10:10:00,19.35,19.4,19.31,19.39,285702.0,13.4388,13.4736,13.4111,13.4666,285702.0
2019-05-07 10:20:00,19.39,19.48,19.39,19.47,473473.0,13.4666,13.5291,13.4666,13.5222,473473.0
2019-05-07 10:30:00,19.47,19.47,19.35,19.37,467040.0,13.5222,13.5222,13.4388,13.4527,467040.0
2019-05-07 10:40:00,19.37,19.38,19.33,19.35,242271.0,13.4527,13.4597,13.4249,13.4388,242271.0
2019-05-07 10:50:00,19.35,19.38,19.32,19.37,211218.0,13.4388,13.4597,13.418,13.4527,211218.0
2019-05-07 11:00:00,19.37,19.43,19.36,19.43,268172.0,13.4527,13.4944,13.4458,13.4944,268172.0
2019-05-07 11:10:00,19.43,19.47,19.42,19.45,366897.0,13.4944,13.5222,13.4875,13.5083,366897.0
2019-05-07 11:20:00,19.45,19.48,19.42,19.46,297492.0,13.5083,13.5291,13.4875,13.5152,297492.0
2019-05-07 11:30:00,19.46,19.49,19.43,19.47,311129.0,13.5152,13.5361,13.4944,13.5222,311129.0
2019-05-07 11:40:00,19.46,19.49,19.44,19.46,330634.0,13.5152,13.5361,13.5013,13.5152,330634.0
2019-05-07 11:50:00,19.46,19.48,19.43,19.46,323561.0,13.5152,13.5291,13.4944,13.5152,323561.0
2019-05-07 12:00:00,19.45,19.49,19.42,19.48,234044.0,13.5083,13.5361,13.4875,13.5291,234044.0
2019-05-07 12:10:00,19.48,19.55,19.48,19.55,311933.0,13.5291,13.5777,13.5291,13.5777,311933.0
2019-05-07 12:20:00,19.55,19.63,19.54,19.62,294259.0,13.5777,13.6333,13.5708,13.6264,294259.0
2019-05-07 12:30:00,19.62,19.67,19.61,19.67,354823.0,13.6264,13.6611,13.6194,13.6611,354823.0
2019-05-07 12:40:00,19.67,19.67,19.61,19.64,250620.0,13.6611,13.6611,13.6194,13.6402,250620.0
2019-05-07 12:50:00,19.64,19.66,19.56,19.58,302898.0,13.6402,13.6541,13.5847,13.5986,302898.0
2019-05-07 13:00:00,19.57,19.59,19.53,19.54,197110.0,13.5916,13.6055,13.5639,13.5708,197110.0
2019-05-07 13:10:00,19.54,19.57,19.51,19.51,294219.0,13.5708,13.5916,13.55,13.55,294219.0
2019-05-07 13:20:00,19.52,19.52,19.46,19.47,196056.0,13.5569,13.5569,13.5152,13.5222,196056.0
2019-05-07 13:30:00,19.46,19.48,19.45,19.46,272627.0,13.5152,13.5291,13.5083,13.5152,272627.0
2019-05-07 13:40:00,19.46,19.47,19.43,19.46,232703.0,13.5152,13.5222,13.4944,13.5152,232703.0
2019-05-07 13:50:00,19.46,19.49,19.45,19.47,209965.0,13.5152,13.5361,13.5083,13.5222,209965.0
2019-05-07 14:00:00,19.47,19.51,19.46,19.51,235929.0,13.5222,13.55,13.5152,13.55,235929.0
2019-05-07 14:10:00,19.51,19.51,19.48,19.5,180702.0,13.55,13.55,13.5291,13.543,180702.0
2019-05-07 14:20:00,19.51,19.53,19.47,19.48,213585.0,13.55,13.5639,13.5222,13.5291,213585.0
2019-05-07 14:30:00,19.48,19.52,19.46,19.52,283900.0,13.5291,13.5569,13.5152,13.5569,283900.0
2019-05-07 14:40:00,19.52,19.53,19.47,19.48,347737.0,13.5569,13.5639,13.5222,13.5291,347737.0
2019-05-07 14:50:00,19.48,19.53,19.47,19.52,353831.0,13.5291,13.5639,13.5222,13.5569,353831.0
2019-05-07 15:00:00,19.52,19.53,19.45,19.46,302993.0,13.5569,13.5639,13.5083,13.5152,302993.0
2019-05-07 15:10:00,19.46,19.5,19.46,19.49,332632.0,13.5152,13.543,13.5152,13.5361,332632.0
2019-05-07 15:20:00,19.48,19.49,19.45,19.46,301800.0,13.5291,13.5361,13.5083,13.5152,301800.0
2019-05-07 15:30:00,19.46,19.46,19.43,19.44,344780.0,13.5152,13.5152,13.4944,13.5013,344780.0
2019-05-07 15:40:00,19.44,19.52,19.43,19.51,576878.0,13.5013,13.5569,13.4944,13.55,576878.0
2019-05-07 15:50:00,19.52,19.58,19.5,19.56,1512955.0,13.5569,13.5986,13.543,13.5847,1512955.0
2019-05-08 09:30:00,19.52,19.54,19.45,19.47,473189.0,13.5569,13.5708,13.5083,13.5222,473189.0
2019-05-08 09:40:00,19.48,19.58,19.47,19.55,490185.0,13.5291,13.5986,13.5222,13.5777,490185.0
2019-05-08 09:50:00,19.55,19.57,19.54,19.57,145199.0,13.5777,13.5916,13.5708,13.5916,145199.0
2019-05-08 10:00:00,19.56,19.6,19.54,19.58,146445.0,13.5847,13.6125,13.5708,13.5986,146445.0
2019-05-08 10:10:00,19.59,19.59,19.53,19.54,300439.0,13.6055,13.6055,13.5639,13.5708,300439.0
2019-05-08 10:20:00,19.54,19.56,19.49,19.5,304737.0,13.5708,13.5847,13.5361,13.543,304737.0
2019-05-08 10:30:00,19.5,19.54,19.44,19.47,300980.0,13.543,13.5708,13.5013,13.5222,300980.0
2019-05-08 10:40:00,19.47,19.52,19.47,19.5,237637.0,13.5222,13.5569,13.5222,13.543,237637.0
2019-05-08 10:50:00,19.51,19.54,19.48,19.54,213946.0,13.55,13.5708,13.5291,13.5708,213946.0
2019-05-08 11:00:00,19.54,19.67,19.53,19.62,561605.0,13.5708,13.6611,13.5639,13.6264,561605.0
2019-05-08 11:10:00,19.62,19.64,19.57,19.59,319565.0,13.6264,13.6402,13.5916,13.6055,319565.0
2019-05-08 11:20:00,19.59,19.6,19.55,19.57,249087.0,13.6055,13.6125,13.5777,13.5916,249087.0
2019-05-08 11:30:00,19.58,19.59,19.48,19.5,265337.0,13.5986,13.6055,13.5291,13.543,265337.0
2019-05-08 11:40:00,19.5,19.55,19.49,19.55,162277.0,13.543,13.5777,13.5361,13.5777,162277.0
2019-05-08 11:50:00,19.54,19.59,19.54,19.57,192661.0,13.5708,13.6055,13.5708,13.5916,192661.0
2019-05-08 12:00:00,19.57,19.59,19.52,19.53,138913.0,13.5916,13.6055,13.5569,13.5639,138913.0
2019-05-08 12:10:00,19.53,19.55,19.51,19.53,114858.0,13.5639,13.5777,13.55,13.5639,114858.0
2019-05-08 12:20:00,19.53,19.57,19.52,19.57,125234.0,13.5639,13.5916,13.5569,13.5916,125234.0
2019-05-08 12:30:00,19.56,19.58,19.54,19.58,169747.0,13.5847,13.5986,13.5708,13.5986,169747.0
2019-05-08 12:40:00,19.57,19.62,19.55,19.61,179528.0,13.5916,13.6264,13.5777,13.6194,179528.0
2019-05-08 12:50:00,19.62,19.67,19.61,19.64,197684.0,13.6264,13.6611,13.6194,13.6402,197684.0
2019-05-08 13:00:00,19.64,19.68,19.62,19.68,196431.0,13.6402,13.668,13.6264,13.668,196431.0
2019-05-08 13:10:00,19.67,19.69,19.64,19.66,193367.0,13.6611,13.675,13.6402,13.6541,193367.0
2019-05-08 13:20:00,19.66,19.69,19.65,19.68,156707.0,13.6541,13.675,13.6472,13.668,156707.0
2019-05-08 13:30:00,19.68,19.69,19.66,19.69,163073.0,13.668,13.675,13.6541,13.675,163073.0
2019-05-08 13:40:00,19.69,19.72,19.69,19.71,245407.0,13.675,13.6958,13.675,13.6889,245407.0
2019-05-08 13:50:00,19.71,19.72,19.69,19.71,278262.0,13.6889,13.6958,13.675,13.6889,278262.0
2019-05-08 14:00:00,19.71,19.71,19.69,19.71,205070.0,13.6889,13.6889,13.675,13.6889,205070.0
2019-05-08 14:10:00,19.7,19.71,19.64,19.65,146768.0,13.6819,13.6889,13.6402,13.6472,146768.0
2019-05-08 14:20:00,19.66,19.7,19.64,19.7,101848.0,13.6541,13.6819,13.6402,13.6819,101848.0
2019-05-08 14:30:00,19.69,19.73,19.69,19.73,156219.0,13.675,13.7028,13.675,13.7028,156219.0
2019-05-08 14:40:00,19.73,19.77,19.72,19.75,346911.0,13.7028,13.7305,13.6958,13.7166,346911.0
2019-05-08 14:50:00,19.75,19.75,19.69,19.72,163859.0,13.7166,13.7166,13.675,13.6958,163859.0
2019-05-08 15:00:00,19.73,19.75,19.72,19.73,193837.0,13.7028,13.7166,13.6958,13.7028,193837.0
2019-05-08 15:10:00,19.73,19.78,19.73,19.77,322435.0,13.7028,13.7375,13.7028,13.7305,322435.0
2019-05-08 15:20:00,19.77,19.8,19.77,19.79,340889.0,13.7305,13.7514,13.7305,13.7444,340889.0
2019-05-08 15:30:00,19.8,19.8,19.76,19.78,422634.0,13.7514,13.7514,13.7236,13.7375,422634.0
2019-05-08 15:40:00,19.78,19.79,19.72,19.73,931088.0,13.7375,13.7444,13.6958,13.7028,931088.0
2019-05-08 15:50:00,19.73,19.73,19.65,19.68,1282368.0,13.7028,13.7028,13.6472,13.668,1282368.0
2019-05-09 09:30:00,19.59,19.73,19.54,19.71,473907.0,13.6055,13.7028,13.5708,13.6889,473907.0
2019-05-09 09:40:00,19.71,19.74,19.59,19.62,431345.0,13.6889,13.7097,13.6055,13.6264,431345.0
2019-05-09 09:50:00,19.62,19.64,19.57,19.62,321458.0,13.6264,13.6402,13.5916,13.6264,321458.0
2019-05-09 10:00:00,19.63,19.63,19.53,19.55,315913.0,13.6333,13.6333,13.5639,13.5777,315913.0
2019-05-09 10:10:00,19.55,19.6,19.49,19.5,286209.0,13.5777,13.6125,13.5361,13.543,286209.0
2019-05-09 10:20:00,19.5,19.52,19.46,19.52,231160.0,13.543,13.5569,13.5152,13.5569,231160.0
2019-05-09 10:30:00,19.5,19.54,19.47,19.51,382758.0,13.543,13.5708,13.5222,13.55,382758.0
2019-05-09 10:40:00,19.51,19.59,19.5,19.55,362700.0,13.55,13.6055,13.543,13.5777,362700.0
2019-05-09 10:50:00,19.55,19.58,19.5,19.51,233301.0,13.5777,13.5986,13.543,13.55,233301.0
2019-05-09 11:00:00,19.51,19.57,19.5,19.56,423229.0,13.55,13.5916,13.543,13.5847,423229.0
2019-05-09 11:10:00,19.57,19.6,19.53,19.54,229749.0,13.5916,13.6125,13.5639,13.5708,229749.0
2019-05-09 11:20:00,19.55,19.55,19.46,19.48,214337.0,13.5777,13.5777,13.5152,13.5291,214337.0
2019-05-09 11:30:00,19.48,19.57,19.47,19.56,173879.0,13.5291,13.5916,13.5222,13.5847,173879.0
2019-05-09 11:40:00,19.55,19.59,19.55,19.58,203075.0,13.5777,13.6055,13.5777,13.5986,203075.0
2019-05-09 11:50:00,19.58,19.61,19.56,19.6,179242.0,13.5986,13.6194,13.5847,13.6125,179242.0
2019-05-09 12:00:00,19.6,19.62,19.57,19.62,134644.0,13.6125,13.6264,13.5916,13.6264,134644.0
2019-05-09 12:10:00,19.62,19.66,19.61,19.65,140926.0,13.6264,13.6541,13.6194,13.6472,140926.0
2019-05-09 12:20:00,19.65,19.68,19.63,19.67,208373.0,13.6472,13.668,13.6333,13.6611,208373.0
2019-05-09 12:30:00,19.68,19.74,19.67,19.73,173937.0,13.668,13.7097,13.6611,13.7028,173937.0
2019-05-09 12:40:00,19.73,19.77,19.67,19.71,276209.0,13.7028,13.7305,13.6611,13.6889,276209.0
2019-05-09 12:50:00,19.7,19.74,19.7,19.73,138183.0,13.6819,13.7097,13.6819,13.7028,138183.0
2019-05-09 13:00:00,19.73,19.77,19.71,19.72,159871.0,13.7028,13.7305,13.6889,13.6958,159871.0
2019-05-09 13:10:00,19.73,19.74,19.68,19.69,167775.0,13.7028,13.7097,13.668,13.675,167775.0
2019-05-09 13:20:00,19.68,19.71,19.67,19.7,113722.0,13.668,13.6889,13.6611,13.6819,113722.0
2019-05-09 13:30:00,19.7,19.71,19.68,19.71,134677.0,13.6819,13.6889,13.668,13.6889,134677.0
2019-05-09 13:40:00,19.7,19.75,19.69,19.75,105316.0,13.6819,13.7166,13.675,13.7166,105316.0
2019-05-09 13:50:00,19.74,19.75,19.72,19.73,121999.0,13.7097,13.7166,13.6958,13.7028,121999.0
2019-05-09 14:00:00,19.74,19.76,19.72,19.76,188528.0,13.7097,13.7236,13.6958,13.7236,188528.0
2019-05-09 14:10:00,19.76,19.78,19.75,19.78,140867.0,13.7236,13.7375,13.7166,13.7375,140867.0
2019-05-09 14:20:00,19.77,19.8,19.71,19.74,288615.0,13.7305,13.7514,13.6889,13.7097,288615.0
2019-05-09 14:30:00,19.73,19.75,19.72,19.74,102131.0,13.7028,13.7166,13.6958,13.7097,102131.0
2019-05-09 14:40:00,19.74,19.76,19.72,19.72,112395.0,13.7097,13.7236,13.6958,13.6958,112395.0
2019-05-09 14:50:00,19.73,19.76,19.7,19.71,150264.0,13.7028,13.7236,13.6819,13.6889,150264.0
2019-05-09 15:00:00,19.71,19.72,19.67,19.67,137035.0,13.6889,13.6958,13.6611,13.6611,137035.0
2019-05-09 15:10:00,19.68,19.69,19.66,19.68,166883.0,13.668,13.675,13.6541,13.668,166883.0
2019-05-09 15:20:00,19.68,19.71,19.65,19.71,260061.0,13.668,13.6889,13.6472,13.6889,260061.0
2019-05-09 15:30:00,19.7,19.75,19.69,19.75,300399.0,13.6819,13.7166,13.675,13.7166,300399.0
2019-05-09 15:40:00,19.75,19.75,19.71,19.71,370699.0,13.7166,13.7166,13.6889,13.6889,370699.0
2019-05-09 15:50:00,19.71,19.74,19.71,19.73,741772.0,13.6889,13.7097,13.6889,13.7028,741772.0
2019-05-10 09:30:00,19.44,19.54,19.31,19.51,1593344.0,13.5013,13.5708,13.4111,13.55,1593344.0
2019-05-10 09:40:00,19.51,19.6,19.44,19.46,794476.0,13.55,13.6125,13.5013,13.5152,794476.0
2019-05-10 09:50:00,19.46,19.63,19.46,19.56,782799.0,13.5152,13.6333,13.5152,13.5847,782799.0
2019-05-10 10:00:00,19.56,19.63,19.53,19.61,408768.0,13.5847,13.6333,13.5639,13.6194,408768.0
2019-05-10 10:10:00,19.61,19.62,19.47,19.51,470411.0,13.6194,13.6264,13.5222,13.55,470411.0
2019-05-10 10:20:00,19.51,19.56,19.5,19.53,203055.0,13.55,13.5847,13.543,13.5639,203055.0
2019-05-10 10:30:00,19.53,19.55,19.44,19.48,446373.0,13.5639,13.5777,13.5013,13.5291,446373.0
2019-05-10 10:40:00,19.47,19.48,19.44,19.46,238359.0,13.5222,13.5291,13.5013,13.5152,238359.0
2019-05-10 10:50:00,19.46,19.53,19.45,19.5,221961.0,13.5152,13.5639,13.5083,13.543,221961.0
2019-05-10 11:00:00,19.5,19.53,19.45,19.51,227672.0,13.543,13.5639,13.5083,13.55,227672.0
2019-05-10 11:10:00,19.51,19.52,19.43,19.48,1115578.0,13.55,13.5569,13.4944,13.5291,1115578.0
2019-05-10 11:20:00,19.48,19.5,19.45,19.46,223724.0,13.5291,13.543,13.5083,13.5152,223724.0
2019-05-10 11:30:00,19.46,19.46,19.42,19.45,230937.0,13.5152,13.5152,13.4875,13.5083,230937.0
2019-05-10 11:40:00,19.44,19.45,19.41,19.42,194115.0,13.5013,13.5083,13.4805,13.4875,194115.0
2019-05-10 11:50:00,19.41,19.47,19.41,19.46,228844.0,13.4805,13.5222,13.4805,13.5152,228844.0
2019-05-10 12:00:00,19.47,19.49,19.44,19.45,200373.0,13.5222,13.5361,13.5013,13.5083,200373.0
2019-05-10 12:10:00,19.45,19.5,19.44,19.46,760961.0,13.5083,13.543,13.5013,13.5152,760961.0
2019-05-10 12:20:00,19.47,19.48,19.45,19.46,349414.0,13.5222,13.5291,13.5083,13.5152,349414.0
2019-05-10 12:30:00,19.47,19.5,19.44,19.44,774061.0,13.5222,13.543,13.5013,13.5013,774061.0
2019-05-10 12:40:00,19.44,19.45,19.39,19.4,275142.0,13.5013,13.5083,13.4666,13.4736,275142.0
2019-05-10 12:50:00,19.39,19.42,19.36,19.39,445783.0,13.4666,13.4875,13.4458,13.4666,445783.0
2019-05-10 13:00:00,19.39,19.46,19.39,19.45,366709.0,13.4666,13.5152,13.4666,13.5083,366709.0
2019-05-10 13:10:00,19.45,19.48,19.43,19.44,580986.0,13.5083,13.5291,13.4944,13.5013,580986.0
2019-05-10 13:20:00,19.45,19.52,19.44,19.5,1014906.0,13.5083,13.5569,13.5013,13.543,1014906.0
2019-05-10 13:30:00,19.5,19.51,19.43,19.44,1083358.0,13.543,13.55,13.4944,13.5013,1083358.0
2019-05-10 13:40:00,19.44,19.47,19.4,19.45,784080.0,13.5013,13.5222,13.4736,13.5083,784080.0
2019-05-10 13:50:00,19.45,19.48,19.43,19.48,387475.0,13.5083,13.5291,13.4944,13.5291,387475.0
2019-05-10 14:00:00,19.48,19.5,19.47,19.49,270614.0,13.5291,13.543,13.5222,13.5361,270614.0
2019-05-10 14:10:00,19.48,19.49,19.46,19.46,224147.0,13.5291,13.5361,13.5152,13.5152,224147.0
2019-05-10 14:20:00,19.46,19.48,19.45,19.47,133905.0,13.5152,13.5291,13.5083,13.5222,133905.0
2019-05-10 14:30:00,19.47,19.53,19.45,19.53,255718.0,13.5222,13.5639,13.5083,13.5639,255718.0
2019-05-10 14:40:00,19.53,19.56,19.52,19.55,240714.0,13.5639,13.5847,13.5569,13.5777,240714.0
2019-05-10 14:50:00,19.55,19.58,19.53,19.54,444607.0,13.5777,13.5986,13.5639,13.5708,444607.0
2019-05-10 15:00:00,19.54,19.58,19.53,19.57,427243.0,13.5708,13.5986,13.5639,13.5916,427243.0
2019-05-10 15:10:00,19.57,19.65,19.56,19.64,386572.0,13.5916,13.6472,13.5847,13.6402,386572.0
2019-05-10 15:20:00,19.64,19.69,19.62,19.68,413854.0,13.6402,13.675,13.6264,13.668,413854.0
2019-05-10 15:30:00,19.69,19.72,19.66,19.71,1107707.0,13.675,13.6958,13.6541,13.6889,1107707.0
2019-05-10 15:40:00,19.7,19.71,19.65,19.67,605994.0,13.6819,13.6889,13.6472,13.6611,605994.0
2019-05-10 15:50:00,19.66,19.7,19.64,19.7,1239444.0,13.6541,13.6819,13.6402,13.6819,1239444.0
2019-05-13 09:30:00,19.6,19.62,19.51,19.54,399528.0,13.6125,13.6264,13.55,13.5708,399528.0
2019-05-13 09:40:00,19.54,19.61,19.53,19.6,328345.0,13.5708,13.6194,13.5639,13.6125,328345.0
2019-05-13 09:50:00,19.59,19.6,19.45,19.46,289786.0,13.6055,13.6125,13.5083,13.5152,289786.0
2019-05-13 10:00:00,19.46,19.49,19.4,19.46,307839.0,13.5152,13.5361,13.4736,13.5152,307839.0
2019-05-13 10:10:00,19.46,19.52,19.44,19.51,302350.0,13.5152,13.5569,13.5013,13.55,302350.0
2019-05-13 10:20:00,19.51,19.55,19.48,19.55,232258.0,13.55,13.5777,13.5291,13.5777,232258.0
2019-05-13 10:30:00,19.54,19.55,19.52,19.54,224856.0,13.5708,13.5777,13.5569,13.5708,224856.0
2019-05-13 10:40:00,19.53,19.58,19.53,19.54,270454.0,13.5639,13.5986,13.5639,13.5708,270454.0
2019-05-13 10:50:00,19.53,19.58,19.53,19.57,278003.0,13.5639,13.5986,13.5639,13.5916,278003.0
2019-05-13 11:00:00,19.57,19.58,19.5,19.54,238518.0,13.5916,13.5986,13.543,13.5708,238518.0
2019-05-13 11:10:00,19.55,19.55,19.49,19.5,154163.0,13.5777,13.5777,13.5361,13.543,154163.0
2019-05-13 11:20:00,19.51,19.52,19.48,19.49,140900.0,13.55,13.5569,13.5291,13.5361,140900.0
2019-05-13 11:30:00,19.49,19.51,19.48,19.5,223690.0,13.5361,13.55,13.5291,13.543,223690.0
2019-05-13 11:40:00,19.5,19.51,19.49,19.5,213124.0,13.543,13.55,13.5361,13.543,213124.0
2019-05-13 11:50:00,19.49,19.52,19.47,19.51,273161.0,13.5361,13.5569,13.5222,13.55,273161.0
2019-05-13 12:00:00,19.51,19.52,19.49,19.51,163952.0,13.55,13.5569,13.5361,13.55,163952.0
2019-05-13 12:10:00,19.5,19.53,19.49,19.53,223056.0,13.543,13.5639,13.5361,13.5639,223056.0
2019-05-13 12:20:00,19.53,19.56,19.52,19.55,227269.0,13.5639,13.5847,13.5569,13.5777,227269.0
2019-05-13 12:30:00,19.55,19.58,19.53,19.57,193242.0,13.5777,13.5986,13.5639,13.5916,193242.0
2019-05-13 12:40:00,19.58,19.61,19.56,19.61,223553.0,13.5986,13.6194,13.5847,13.6194,223553.0
2019-05-13 12:50:00,19.6,19.68,19.6,19.61,291652.0,13.6125,13.668,13.6125,13.6194,291652.0
2019-05-13 13:00:00,19.61,19.62,19.57,19.59,149816.0,13.6194,13.6264,13.5916,13.6055,149816.0
2019-05-13 13:10:00,19.58,19.61,19.58,19.61,145597.0,13.5986,13.6194,13.5986,13.6194,145597.0
2019-05-13 13:20:00,19.61,19.64,19.59,19.62,148100.0,13.6194,13.6402,13.6055,13.6264,148100.0
2019-05-13 13:30:00,19.63,19.68,19.61,19.66,178876.0,13.6333,13.668,13.6194,13.6541,178876.0
2019-05-13 13:40:00,19.66,19.7,19.65,19.69,162655.0,13.6541,13.6819,13.6472,13.675,162655.0
2019-05-13 13:50:00,19.69,19.69,19.67,19.68,93198.0,13.675,13.675,13.6611,13.668,93198.0
2019-05-13 14:00:00,19.67,19.73,19.67,19.71,221325.0,13.6611,13.7028,13.6611,13.6889,221325.0
2019-05-13 14:10:00,19.71,19.72,19.66,19.67,197262.0,13.6889,13.6958,13.6541,13.6611,197262.0
2019-05-13 14:20:00,19.67,19.74,19.66,19.71,288525.0,13.6611,13.7097,13.6541,13.6889,288525.0
2019-05-13 14:30:00,19.71,19.73,19.66,19.7,187170.0,13.6889,13.7028,13.6541,13.6819,187170.0
2019-05-13 14:40:00,19.69,19.73,19.65,19.71,281233.0,13.675,13.7028,13.6472,13.6889,281233.0
2019-05-13 14:50:00,19.72,19.72,19.67,19.67,236306.0,13.6958,13.6958,13.6611,13.6611,236306.0
2019-05-13 15:00:00,19.68,19.71,19.66,19.68,165109.0,13.668,13.6889,13.6541,13.668,165109.0
2019-05-13 15:10:00,19.68,19.69,19.63,19.64,228503.0,13.668,13.675,13.6333,13.6402,228503.0
2019-05-13 15:20:00,19.64,19.67,19.63,19.65,153108.0,13.6402,13.6611,13.6333,13.6472,153108.0
2019-05-13 15:30:00,19.65,19.66,19.62,19.64,348918.0,13.6472,13.6541,13.6264,13.6402,348918.0
2019-05-13 15:40:00,19.64,19.66,19.62,19.65,446631.0,13.6402,13.6541,13.6264,13.6472,446631.0
2019-05-13 15:50:00,19.64,19.72,19.64,19.67,1256778.0,13.6402,13.6958,13.6402,13.6611,1256778.0
2019-05-14 09:30:00,19.77,19.9,19.72,19.89,457427.0,13.7305,13.8208,13.6958,13.8139,457427.0
2019-05-14 09:40:00,19.89,19.94,19.87,19.91,401099.0,13.8139,13.8486,13.8,13.8278,401099.0
2019-05-14 09:50:00,19.91,19.92,19.88,19.9,237757.0,13.8278,13.8347,13.8069,13.8208,237757.0
2019-05-14 10:00:00,19.89,19.93,19.89,19.93,132412.0,13.8139,13.8417,13.8139,13.8417,132412.0
2019-05-14 10:10:00,19.93,20.02,19.92,20.01,738819.0,13.8417,13.9042,13.8347,13.8972,738819.0
2019-05-14 10:20:00,20.01,20.05,19.99,20.05,209053.0,13.8972,13.925,13.8833,13.925,209053.0
2019-05-14 10:30:00,20.05,20.06,20.01,20.04,269480.0,13.925,13.9319,13.8972,13.9181,269480.0
2019-05-14 10:40:00,20.05,20.07,19.99,20.0,259202.0,13.925,13.9389,13.8833,13.8903,259202.0
2019-05-14 10:50:00,20.0,20.05,19.99,20.04,260707.0,13.8903,13.925,13.8833,13.9181,260707.0
2019-05-14 11:00:00,20.04,20.04,19.99,20.0,179604.0,13.9181,13.9181,13.8833,13.8903,179604.0
2019-05-14 11:10:00,20.01,20.06,19.99,20.04,266360.0,13.8972,13.9319,13.8833,13.9181,266360.0
2019-05-14 11:20:00,20.04,20.07,20.02,20.03,249580.0,13.9181,13.9389,13.9042,13.9111,249580.0
2019-05-14 11:30:00,20.03,20.07,20.02,20.05,254693.0,13.9111,13.9389,13.9042,13.925,254693.0
2019-05-14 11:40:00,20.05,20.06,20.03,20.05,188687.0,13.925,13.9319,13.9111,13.925,188687.0
2019-05-14 11:50:00,20.05,20.06,20.02,20.04,231089.0,13.925,13.9319,13.9042,13.9181,231089.0
2019-05-14 12:00:00,20.05,20.07,20.02,20.03,201035.0,13.925,13.9389,13.9042,13.9111,201035.0
2019-05-14 12:10:00,20.03,20.06,19.99,20.02,492890.0,13.9111,13.9319,13.8833,13.9042,492890.0
2019-05-14 12:20:00,20.02,20.04,20.0,20.02,233428.0,13.9042,13.9181,13.8903,13.9042,233428.0
2019-05-14 12:30:00,20.03,20.06,20.01,20.06,213027.0,13.9111,13.9319,13.8972,13.9319,213027.0
2019-05-14 12:40:00,20.05,20.07,20.01,20.02,628138.0,13.925,13.9389,13.8972,13.9042,628138.0
2019-05-14 12:50:00,20.02,20.03,20.0,20.01,137009.0,13.9042,13.9111,13.8903,13.8972,137009.0
2019-05-14 13:00:00,20.01,20.02,19.99,20.01,165695.0,13.8972,13.9042,13.8833,13.8972,165695.0
2019-05-14 13:10:00,20.01,20.05,20.0,20.03,118631.0,13.8972,13.925,13.8903,13.9111,118631.0
2019-05-14 13:20:00,20.03,20.04,20.01,20.02,112310.0,13.9111,13.9181,13.8972,13.9042,112310.0
2019-05-14 13:30:00,20.02,20.05,20.01,20.04,290350.0,13.9042,13.925,13.8972,13.9181,290350.0
2019-05-14 13:40:00,20.03,20.04,20.02,20.04,111897.0,13.9111,13.9181,13.9042,13.9181,111897.0
2019-05-14 13:50:00,20.04,20.04,20.02,20.03,119217.0,13.9181,13.9181,13.9042,13.9111,119217.0
2019-05-14 14:00:00,20.04,20.04,19.97,20.01,160244.0,13.9181,13.9181,13.8694,13.8972,160244.0
2019-05-14 14:10:00,20.01,20.02,19.99,20.02,152668.0,13.8972,13.9042,13.8833,13.9042,152668.0
2019-05-14 14:20:00,20.02,20.07,20.01,20.05,320020.0,13.9042,13.9389,13.8972,13.925,320020.0
2019-05-14 14:30:00,20.05,20.05,20.02,20.03,197379.0,13.925,13.925,13.9042,13.9111,197379.0
2019-05-14 14:40:00,20.04,20.04,20.01,20.02,251631.0,13.9181,13.9181,13.8972,13.9042,251631.0
2019-05-14 14:50:00,20.01,20.02,19.97,19.98,176520.0,13.8972,13.9042,13.8694,13.8764,176520.0
2019-05-14 15:00:00,19.97,19.99,19.97,19.98,127453.0,13.8694,13.8833,13.8694,13.8764,127453.0
2019-05-14 15:10:00,19.98,19.99,19.94,19.97,385490.0,13.8764,13.8833,13.8486,13.8694,385490.0
2019-05-14 15:20:00,19.98,20.0,19.95,20.0,522882.0,13.8764,13.8903,13.8555,13.8903,522882.0
2019-05-14 15:30:00,20.0,20.0,19.97,19.98,591134.0,13.8903,13.8903,13.8694,13.8764,591134.0
2019-05-14 15:40:00,19.98,19.99,19.94,19.96,448816.0,13.8764,13.8833,13.8486,13.8625,448816.0
2019-05-14 15:50:00,19.96,19.98,19.93,19.94,1080063.0,13.8625,13.8764,13.8417,13.8486,1080063.0
2019-05-15 09:30:00,19.94,20.0,19.91,19.98,602652.0,13.8486,13.8903,13.8278,13.8764,602652.0
2019-05-15 09:40:00,19.99,20.02,19.94,19.98,415132.0,13.8833,13.9042,13.8486,13.8764,415132.0
2019-05-15 09:50:00,19.98,20.03,19.96,19.98,385225.0,13.8764,13.9111,13.8625,13.8764,385225.0
2019-05-15 10:00:00,19.98,20.0,19.94,19.99,267241.0,13.8764,13.8903,13.8486,13.8833,267241.0
2019-05-15 10:10:00,19.99,20.09,19.98,20.02,257903.0,13.8833,13.9528,13.8764,13.9042,257903.0
2019-05-15 10:20:00,20.02,20.07,20.0,20.05,145879.0,13.9042,13.9389,13.8903,13.925,145879.0
2019-05-15 10:30:00,20.05,20.07,20.01,20.05,153866.0,13.925,13.9389,13.8972,13.925,153866.0
2019-05-15 10:40:00,20.06,20.1,20.04,20.06,190435.0,13.9319,13.9597,13.9181,13.9319,190435.0
2019-05-15 10:50:00,20.07,20.08,20.04,20.07,122554.0,13.9389,13.9458,13.9181,13.9389,122554.0
2019-05-15 11:00:00,20.07,20.09,20.05,20.08,171948.0,13.9389,13.9528,13.925,13.9458,171948.0
2019-05-15 11:10:00,20.09,20.12,20.08,20.11,360565.0,13.9528,13.9736,13.9458,13.9667,360565.0
2019-05-15 11:20:00,20.12,20.15,20.1,20.14,107054.0,13.9736,13.9944,13.9597,13.9875,107054.0
2019-05-15 11:30:00,20.14,20.15,20.12,20.13,142847.0,13.9875,13.9944,13.9736,13.9806,142847.0
2019-05-15 11:40:00,20.13,20.15,20.11,20.13,273531.0,13.9806,13.9944,13.9667,13.9806,273531.0
2019-05-15 11:50:00,20.13,20.16,20.12,20.16,167883.0,13.9806,14.0014,13.9736,14.0014,167883.0
2019-05-15 12:00:00,20.16,20.19,20.15,20.18,117169.0,14.0014,14.0222,13.9944,14.0153,117169.0
2019-05-15 12:10:00,20.18,20.22,20.16,20.21,194993.0,14.0153,14.0431,14.0014,14.0361,194993.0
2019-05-15 12:20:00,20.21,20.22,20.18,20.21,145557.0,14.0361,14.0431,14.0153,14.0361,145557.0
2019-05-15 12:30:00,20.21,20.23,20.21,20.21,207641.0,14.0361,14.05,14.0361,14.0361,207641.0
2019-05-15 12:40:00,20.22,20.24,20.2,20.24,209024.0,14.0431,14.057,14.0292,14.057,209024.0
2019-05-15 12:50:00,20.23,20.28,20.23,20.27,349615.0,14.05,14.0847,14.05,14.0778,349615.0
2019-05-15 13:00:00,20.27,20.28,20.23,20.26,232617.0,14.0778,14.0847,14.05,14.0708,232617.0
2019-05-15 13:10:00,20.26,20.26,20.2,20.21,168668.0,14.0708,14.0708,14.0292,14.0361,168668.0
2019-05-15 13:20:00,20.2,20.23,20.19,20.23,168808.0,14.0292,14.05,14.0222,14.05,168808.0
2019-05-15 13:30:00,20.22,20.23,20.18,20.2,585245.0,14.0431,14.05,14.0153,14.0292,585245.0
2019-05-15 13:40:00,20.19,20.2,20.16,20.18,250332.0,14.0222,14.0292,14.0014,14.0153,250332.0
2019-05-15 13:50:00,20.18,20.19,20.14,20.15,142899.0,14.0153,14.0222,13.9875,13.9944,142899.0
2019-05-15 14:00:00,20.15,20.18,20.15,20.17,117795.0,13.9944,14.0153,13.9944,14.0083,117795.0
2019-05-15 14:10:00,20.18,20.19,20.15,20.17,190275.0,14.0153,14.0222,13.9944,14.0083,190275.0
2019-05-15 14:20:00,20.17,20.19,20.16,20.17,122154.0,14.0083,14.0222,14.0014,14.0083,122154.0
2019-05-15 14:30:00,20.16,20.18,20.15,20.17,111138.0,14.0014,14.0153,13.9944,14.0083,111138.0
2019-05-15 14:40:00,20.16,20.17,20.16,20.16,71516.0,14.0014,14.0083,14.0014,14.0014,71516.0
2019-05-15 14:50:00,20.16,20.17,20.13,20.13,220301.0,14.0014,14.0083,13.9806,13.9806,220301.0
2019-05-15 15:00:00,20.14,20.2,20.12,20.2,608795.0,13.9875,14.0292,13.9736,14.0292,608795.0
2019-05-15 15:10:00,20.2,20.2,20.17,20.2,216727.0,14.0292,14.0292,14.0083,14.0292,216727.0
2019-05-15 15:20:00,20.2,20.2,20.17,20.2,192123.0,14.0292,14.0292,14.0083,14.0292,192123.0
2019-05-15 15:30:00,20.2,20.2,20.15,20.17,436437.0,14.0292,14.0292,13.9944,14.0083,436437.0
2019-05-15 15:40:00,20.17,20.17,20.14,20.15,375156.0,14.0083,14.0083,13.9875,13.9944,375156.0
2019-05-15 15:50:00,20.15,20.17,20.13,20.14,914527.0,13.9944,14.0083,13.9806,13.9875,914527.0
2019-05-16 09:30:00,20.23,20.3,20.15,20.22,468412.0,14.05,14.0986,13.9944,14.0431,468412.0
2019-05-16 09:40:00,20.22,20.26,20.17,20.18,163984.0,14.0431,14.0708,14.0083,14.0153,163984.0
2019-05-16 09:50:00,20.19,20.22,20.18,20.2,150650.0,14.0222,14.0431,14.0153,14.0292,150650.0
2019-05-16 10:00:00,20.19,20.23,20.18,20.2,185903.0,14.0222,14.05,14.0153,14.0292,185903.0
2019-05-16 10:10:00,20.2,20.23,20.17,20.21,134479.0,14.0292,14.05,14.0083,14.0361,134479.0
2019-05-16 10:20:00,20.21,20.28,20.2,20.27,482192.0,14.0361,14.0847,14.0292,14.0778,482192.0
2019-05-16 10:30:00,20.27,20.28,20.24,20.26,159794.0,14.0778,14.0847,14.057,14.0708,159794.0
2019-05-16 10:40:00,20.26,20.27,20.23,20.24,141456.0,14.0708,14.0778,14.05,14.057,141456.0
2019-05-16 10:50:00,20.24,20.27,20.23,20.26,135327.0,14.057,14.0778,14.05,14.0708,135327.0
2019-05-16 11:00:00,20.26,20.28,20.25,20.28,257744.0,14.0708,14.0847,14.0639,14.0847,257744.0
2019-05-16 11:10:00,20.28,20.33,20.27,20.32,148863.0,14.0847,14.1195,14.0778,14.1125,148863.0
2019-05-16 11:20:00,20.32,20.34,20.31,20.32,145123.0,14.1125,14.1264,14.1056,14.1125,145123.0
2019-05-16 11:30:00,20.32,20.37,20.32,20.36,254691.0,14.1125,14.1472,14.1125,14.1403,254691.0
2019-05-16 11:40:00,20.36,20.37,20.34,20.35,225858.0,14.1403,14.1472,14.1264,14.1334,225858.0
2019-05-16 11:50:00,20.35,20.36,20.33,20.35,382389.0,14.1334,14.1403,14.1195,14.1334,382389.0
2019-05-16 12:00:00,20.35,20.35,20.34,20.35,186892.0,14.1334,14.1334,14.1264,14.1334,186892.0
2019-05-16 12:10:00,20.35,20.39,20.34,20.38,156171.0,14.1334,14.1611,14.1264,14.1542,156171.0
2019-05-16 12:20:00,20.38,20.38,20.36,20.38,112491.0,14.1542,14.1542,14.1403,14.1542,112491.0
2019-05-16 12:30:00,20.38,20.38,20.36,20.37,135445.0,14.1542,14.1542,14.1403,14.1472,135445.0
2019-05-16 12:40:00,20.38,20.38,20.36,20.37,112563.0,14.1542,14.1542,14.1403,14.1472,112563.0
2019-05-16 12:50:00,20.37,20.39,20.36,20.39,218538.0,14.1472,14.1611,14.1403,14.1611,218538.0
2019-05-16 13:00:00,20.39,20.4,20.36,20.39,338427.0,14.1611,14.1681,14.1403,14.1611,338427.0
2019-05-16 13:10:00,20.39,20.4,20.38,20.39,141763.0,14.1611,14.1681,14.1542,14.1611,141763.0
2019-05-16 13:20:00,20.39,20.42,20.38,20.4,691705.0,14.1611,14.182,14.1542,14.1681,691705.0
2019-05-16 13:30:00,20.39,20.45,20.39,20.45,297436.0,14.1611,14.2028,14.1611,14.2028,297436.0
2019-05-16 13:40:00,20.45,20.46,20.41,20.42,575869.0,14.2028,14.2097,14.175,14.182,575869.0
2019-05-16 13:50:00,20.41,20.42,20.38,20.39,314861.0,14.175,14.182,14.1542,14.1611,314861.0
2019-05-16 14:00:00,20.39,20.41,20.38,20.39,147673.0,14.1611,14.175,14.1542,14.1611,147673.0
2019-05-16 14:10:00,20.39,20.42,20.38,20.41,234513.0,14.1611,14.182,14.1542,14.175,234513.0
2019-05-16 14:20:00,20.41,20.43,20.4,20.42,245475.0,14.175,14.1889,14.1681,14.182,245475.0
2019-05-16 14:30:00,20.42,20.42,20.4,20.41,64036.0,14.182,14.182,14.1681,14.175,64036.0
2019-05-16 14:40:00,20.41,20.44,20.4,20.44,285931.0,14.175,14.1959,14.1681,14.1959,285931.0
2019-05-16 14:50:00,20.44,20.46,20.43,20.45,246727.0,14.1959,14.2097,14.1889,14.2028,246727.0
2019-05-16 15:00:00,20.44,20.46,20.43,20.45,234190.0,14.1959,14.2097,14.1889,14.2028,234190.0
2019-05-16 15:10:00,20.45,20.45,20.41,20.41,179749.0,14.2028,14.2028,14.175,14.175,179749.0
2019-05-16 15:20:00,20.41,20.44,20.41,20.43,165443.0,14.175,14.1959,14.175,14.1889,165443.0
2019-05-16 15:30:00,20.43,20.44,20.37,20.39,403975.0,14.1889,14.1959,14.1472,14.1611,403975.0
2019-05-16 15:40:00,20.4,20.41,20.37,20.39,426175.0,14.1681,14.175,14.1472,14.1611,426175.0
2019-05-16 15:50:00,20.4,20.43,20.39,20.42,800071.0,14.1681,14.1889,14.1611,14.182,800071.0
2019-05-17 09:30:00,20.29,20.41,20.2,20.37,804065.0,14.0917,14.175,14.0292,14.1472,804065.0
2019-05-17 09:40:00,20.38,20.46,20.36,20.44,278443.0,14.1542,14.2097,14.1403,14.1959,278443.0
2019-05-17 09:50:00,20.44,20.45,20.34,20.37,168541.0,14.1959,14.2028,14.1264,14.1472,168541.0
2019-05-17 10:00:00,20.36,20.4,20.35,20.39,259992.0,14.1403,14.1681,14.1334,14.1611,259992.0
2019-05-17 10:10:00,20.39,20.45,20.37,20.45,246602.0,14.1611,14.2028,14.1472,14.2028,246602.0
2019-05-17 10:20:00,20.45,20.49,20.43,20.46,225797.0,14.2028,14.2306,14.1889,14.2097,225797.0
2019-05-17 10:30:00,20.46,20.48,20.43,20.45,318607.0,14.2097,14.2236,14.1889,14.2028,318607.0
2019-05-17 10:40:00,20.45,20.49,20.45,20.48,193618.0,14.2028,14.2306,14.2028,14.2236,193618.0
2019-05-17 10:50:00,20.47,20.55,20.47,20.53,397893.0,14.2167,14.2723,14.2167,14.2584,397893.0
2019-05-17 11:00:00,20.53,20.54,20.49,20.5,219449.0,14.2584,14.2653,14.2306,14.2375,219449.0
2019-05-17 11:10:00,20.5,20.5,20.44,20.44,414265.0,14.2375,14.2375,14.1959,14.1959,414265.0
2019-05-17 11:20:00,20.44,20.47,20.41,20.43,280241.0,14.1959,14.2167,14.175,14.1889,280241.0
2019-05-17 11:30:00,20.43,20.44,20.36,20.38,643329.0,14.1889,14.1959,14.1403,14.1542,643329.0
2019-05-17 11:40:00,20.38,20.41,20.36,20.37,205921.0,14.1542,14.175,14.1403,14.1472,205921.0
2019-05-17 11:50:00,20.38,20.39,20.36,20.39,138783.0,14.1542,14.1611,14.1403,14.1611,138783.0
2019-05-17 12:00:00,20.38,20.39,20.34,20.35,148495.0,14.1542,14.1611,14.1264,14.1334,148495.0
2019-05-17 12:10:00,20.35,20.36,20.33,20.35,133257.0,14.1334,14.1403,14.1195,14.1334,133257.0
2019-05-17 12:20:00,20.35,20.37,20.34,20.35,88614.0,14.1334,14.1472,14.1264,14.1334,88614.0
2019-05-17 12:30:00,20.35,20.36,20.32,20.34,214746.0,14.1334,14.1403,14.1125,14.1264,214746.0
2019-05-17 12:40:00,20.34,20.38,20.33,20.38,196435.0,14.1264,14.1542,14.1195,14.1542,196435.0
2019-05-17 12:50:00,20.38,20.4,20.37,20.39,73694.0,14.1542,14.1681,14.1472,14.1611,73694.0
2019-05-17 13:00:00,20.39,20.41,20.37,20.4,112450.0,14.1611,14.175,14.1472,14.1681,112450.0
2019-05-17 13:10:00,20.41,20.42,20.39,20.41,71561.0,14.175,14.182,14.1611,14.175,71561.0
2019-05-17 13:20:00,20.42,20.43,20.39,20.39,178778.0,14.182,14.1889,14.1611,14.1611,178778.0
2019-05-17 13:30:00,20.39,20.42,20.39,20.41,67879.0,14.1611,14.182,14.1611,14.175,67879.0
2019-05-17 13:40:00,20.42,20.42,20.39,20.41,125098.0,14.182,14.182,14.1611,14.175,125098.0
2019-05-17 13:50:00,20.41,20.41,20.4,20.41,55668.0,14.175,14.175,14.1681,14.175,55668.0
2019-05-17 14:00:00,20.41,20.41,20.33,20.34,264439.0,14.175,14.175,14.1195,14.1264,264439.0
2019-05-17 14:10:00,20.34,20.35,20.32,20.32,363714.0,14.1264,14.1334,14.1125,14.1125,363714.0
2019-05-17 14:20:00,20.32,20.33,20.29,20.3,196427.0,14.1125,14.1195,14.0917,14.0986,196427.0
2019-05-17 14:30:00,20.29,20.32,20.29,20.3,189963.0,14.0917,14.1125,14.0917,14.0986,189963.0
2019-05-17 14:40:00,20.3,20.3,20.27,20.27,107700.0,14.0986,14.0986,14.0778,14.0778,107700.0
2019-05-17 14:50:00,20.27,20.31,20.27,20.3,207839.0,14.0778,14.1056,14.0778,14.0986,207839.0
2019-05-17 15:00:00,20.3,20.31,20.21,20.21,311922.0,14.0986,14.1056,14.0361,14.0361,311922.0
2019-05-17 15:10:00,20.21,20.24,20.19,20.2,245029.0,14.0361,14.057,14.0222,14.0292,245029.0
2019-05-17 15:20:00,20.2,20.24,20.2,20.23,267493.0,14.0292,14.057,14.0292,14.05,267493.0
2019-05-17 15:30:00,20.23,20.24,20.17,20.17,465359.0,14.05,14.057,14.0083,14.0083,465359.0
2019-05-17 15:40:00,20.18,20.23,20.15,20.17,759711.0,14.0153,14.05,13.9944,14.0083,759711.0
2019-05-17 15:50:00,20.16,20.23,20.15,20.21,1427170.0,14.0014,14.05,13.9944,14.0361,1427170.0
2019-05-20 09:30:00,20.22,20.3,20.21,20.28,385234.0,14.0431,14.0986,14.0361,14.0847,385234.0
2019-05-20 09:40:00,20.27,20.33,20.25,20.28,678602.0,14.0778,14.1195,14.0639,14.0847,678602.0
2019-05-20 09:50:00,20.27,20.3,20.24,20.28,331731.0,14.0778,14.0986,14.057,14.0847,331731.0
2019-05-20 10:00:00,20.28,20.32,20.27,20.29,240164.0,14.0847,14.1125,14.0778,14.0917,240164.0
2019-05-20 10:10:00,20.29,20.31,20.26,20.27,352802.0,14.0917,14.1056,14.0708,14.0778,352802.0
2019-05-20 10:20:00,20.28,20.28,20.25,20.25,231931.0,14.0847,14.0847,14.0639,14.0639,231931.0
2019-05-20 10:30:00,20.26,20.32,20.24,20.32,276324.0,14.0708,14.1125,14.057,14.1125,276324.0
2019-05-20 10:40:00,20.32,20.33,20.25,20.25,177263.0,14.1125,14.1195,14.0639,14.0639,177263.0
2019-05-20 10:50:00,20.25,20.3,20.24,20.28,236115.0,14.0639,14.0986,14.057,14.0847,236115.0
2019-05-20 11:00:00,20.28,20.29,20.2,20.21,541252.0,14.0847,14.0917,14.0292,14.0361,541252.0
2019-05-20 11:10:00,20.21,20.25,20.17,20.18,525997.0,14.0361,14.0639,14.0083,14.0153,525997.0
2019-05-20 11:20:00,20.18,20.18,20.14,20.14,172674.0,14.0153,14.0153,13.9875,13.9875,172674.0
2019-05-20 11:30:00,20.14,20.17,20.12,20.13,315954.0,13.9875,14.0083,13.9736,13.9806,315954.0
2019-05-20 11:40:00,20.13,20.17,20.13,20.15,208091.0,13.9806,14.0083,13.9806,13.9944,208091.0
2019-05-20 11:50:00,20.16,20.18,20.13,20.17,202186.0,14.0014,14.0153,13.9806,14.0083,202186.0
2019-05-20 12:00:00,20.17,20.2,20.16,20.19,120331.0,14.0083,14.0292,14.0014,14.0222,120331.0
2019-05-20 12:10:00,20.19,20.24,20.18,20.22,173405.0,14.0222,14.057,14.0153,14.0431,173405.0
2019-05-20 12:20:00,20.23,20.27,20.22,20.24,164300.0,14.05,14.0778,14.0431,14.057,164300.0
2019-05-20 12:30:00,20.24,20.26,20.22,20.24,223262.0,14.057,14.0708,14.0431,14.057,223262.0
2019-05-20 12:40:00,20.24,20.26,20.23,20.24,191611.0,14.057,14.0708,14.05,14.057,191611.0
2019-05-20 12:50:00,20.24,20.26,20.22,20.23,144891.0,14.057,14.0708,14.0431,14.05,144891.0
2019-05-20 13:00:00,20.23,20.25,20.22,20.24,108595.0,14.05,14.0639,14.0431,14.057,108595.0
2019-05-20 13:10:00,20.24,20.26,20.23,20.25,135597.0,14.057,14.0708,14.05,14.0639,135597.0
2019-05-20 13:20:00,20.25,20.26,20.23,20.26,184787.0,14.0639,14.0708,14.05,14.0708,184787.0
2019-05-20 13:30:00,20.26,20.27,20.23,20.23,90257.0,14.0708,14.0778,14.05,14.05,90257.0
2019-05-20 13:40:00,20.23,20.26,20.23,20.25,132334.0,14.05,14.0708,14.05,14.0639,132334.0
2019-05-20 13:50:00,20.25,20.25,20.21,20.22,65895.0,14.0639,14.0639,14.0361,14.0431,65895.0
2019-05-20 14:00:00,20.22,20.23,20.19,20.2,188941.0,14.0431,14.05,14.0222,14.0292,188941.0
2019-05-20 14:10:00,20.2,20.21,20.18,20.2,107412.0,14.0292,14.0361,14.0153,14.0292,107412.0
2019-05-20 14:20:00,20.2,20.21,20.19,20.2,59580.0,14.0292,14.0361,14.0222,14.0292,59580.0
2019-05-20 14:30:00,20.2,20.25,20.19,20.23,722545.0,14.0292,14.0639,14.0222,14.05,722545.0
2019-05-20 14:40:00,20.23,20.28,20.23,20.28,458102.0,14.05,14.0847,14.05,14.0847,458102.0
2019-05-20 14:50:00,20.28,20.29,20.25,20.27,415753.0,14.0847,14.0917,14.0639,14.0778,415753.0
2019-05-20 15:00:00,20.27,20.27,20.24,20.25,283291.0,14.0778,14.0778,14.057,14.0639,283291.0
2019-05-20 15:10:00,20.25,20.25,20.21,20.25,472993.0,14.0639,14.0639,14.0361,14.0639,472993.0
2019-05-20 15:20:00,20.24,20.26,20.22,20.26,309179.0,14.057,14.0708,14.0431,14.0708,309179.0
2019-05-20 15:30:00,20.26,20.29,20.25,20.29,277722.0,14.0708,14.0917,14.0639,14.0917,277722.0
2019-05-20 15:40:00,20.29,20.29,20.26,20.26,328892.0,14.0917,14.0917,14.0708,14.0708,328892.0
2019-05-20 15:50:00,20.27,20.31,20.26,20.28,1176683.0,14.0778,14.1056,14.0708,14.0847,1176683.0
2019-05-21 09:30:00,20.3,20.41,20.26,20.41,453085.0,14.0986,14.175,14.0708,14.175,453085.0
2019-05-21 09:40:00,20.41,20.44,20.39,20.43,176522.0,14.175,14.1959,14.1611,14.1889,176522.0
2019-05-21 09:50:00,20.43,20.46,20.41,20.45,362740.0,14.1889,14.2097,14.175,14.2028,362740.0
2019-05-21 10:00:00,20.45,20.48,20.43,20.45,220533.0,14.2028,14.2236,14.1889,14.2028,220533.0
2019-05-21 10:10:00,20.45,20.47,20.41,20.46,238008.0,14.2028,14.2167,14.175,14.2097,238008.0
2019-05-21 10:20:00,20.47,20.51,20.46,20.51,359184.0,14.2167,14.2445,14.2097,14.2445,359184.0
2019-05-21 10:30:00,20.51,20.51,20.44,20.45,181029.0,14.2445,14.2445,14.1959,14.2028,181029.0
2019-05-21 10:40:00,20.46,20.47,20.43,20.44,247589.0,14.2097,14.2167,14.1889,14.1959,247589.0
2019-05-21 10:50:00,20.44,20.49,20.44,20.46,233020.0,14.1959,14.2306,14.1959,14.2097,233020.0
2019-05-21 11:00:00,20.46,20.47,20.4,20.41,369772.0,14.2097,14.2167,14.1681,14.175,369772.0
2019-05-21 11:10:00,20.41,20.45,20.4,20.45,261689.0,14.175,14.2028,14.1681,14.2028,261689.0
2019-05-21 11:20:00,20.45,20.46,20.42,20.43,219111.0,14.2028,14.2097,14.182,14.1889,219111.0
2019-05-21 11:30:00,20.43,20.46,20.42,20.45,157313.0,14.1889,14.2097,14.182,14.2028,157313.0
2019-05-21 11:40:00,20.45,20.45,20.42,20.43,99286.0,14.2028,14.2028,14.182,14.1889,99286.0
2019-05-21 11:50:00,20.43,20.43,20.4,20.41,131027.0,14.1889,14.1889,14.1681,14.175,131027.0
2019-05-21 12:00:00,20.42,20.44,20.41,20.44,142116.0,14.182,14.1959,14.175,14.1959,142116.0
2019-05-21 12:10:00,20.43,20.46,20.43,20.46,229266.0,14.1889,14.2097,14.1889,14.2097,229266.0
2019-05-21 12:20:00,20.46,20.48,20.45,20.48,89129.0,14.2097,14.2236,14.2028,14.2236,89129.0
2019-05-21 12:30:00,20.48,20.51,20.47,20.48,278977.0,14.2236,14.2445,14.2167,14.2236,278977.0
2019-05-21 12:40:00,20.48,20.51,20.46,20.51,387613.0,14.2236,14.2445,14.2097,14.2445,387613.0
2019-05-21 12:50:00,20.51,20.54,20.5,20.54,167730.0,14.2445,14.2653,14.2375,14.2653,167730.0
2019-05-21 13:00:00,20.54,20.56,20.53,20.55,130287.0,14.2653,14.2792,14.2584,14.2723,130287.0
2019-05-21 13:10:00,20.54,20.55,20.53,20.53,120515.0,14.2653,14.2723,14.2584,14.2584,120515.0
2019-05-21 13:20:00,20.53,20.54,20.49,20.5,178218.0,14.2584,14.2653,14.2306,14.2375,178218.0
2019-05-21 13:30:00,20.5,20.51,20.48,20.51,159554.0,14.2375,14.2445,14.2236,14.2445,159554.0
2019-05-21 13:40:00,20.5,20.52,20.5,20.52,63047.0,14.2375,14.2514,14.2375,14.2514,63047.0
2019-05-21 13:50:00,20.52,20.55,20.5,20.55,163722.0,14.2514,14.2723,14.2375,14.2723,163722.0
2019-05-21 14:00:00,20.55,20.57,20.54,20.55,81417.0,14.2723,14.2861,14.2653,14.2723,81417.0
2019-05-21 14:10:00,20.55,20.56,20.51,20.52,162327.0,14.2723,14.2792,14.2445,14.2514,162327.0
2019-05-21 14:20:00,20.52,20.52,20.48,20.49,184292.0,14.2514,14.2514,14.2236,14.2306,184292.0
2019-05-21 14:30:00,20.49,20.49,20.45,20.46,244361.0,14.2306,14.2306,14.2028,14.2097,244361.0
2019-05-21 14:40:00,20.45,20.46,20.45,20.46,87453.0,14.2028,14.2097,14.2028,14.2097,87453.0
2019-05-21 14:50:00,20.45,20.46,20.45,20.46,82751.0,14.2028,14.2097,14.2028,14.2097,82751.0
2019-05-21 15:00:00,20.46,20.46,20.43,20.44,143880.0,14.2097,14.2097,14.1889,14.1959,143880.0
2019-05-21 15:10:00,20.43,20.44,20.41,20.42,222685.0,14.1889,14.1959,14.175,14.182,222685.0
2019-05-21 15:20:00,20.42,20.43,20.41,20.42,233088.0,14.182,14.1889,14.175,14.182,233088.0
2019-05-21 15:30:00,20.41,20.43,20.4,20.43,356809.0,14.175,14.1889,14.1681,14.1889,356809.0
2019-05-21 15:40:00,20.43,20.43,20.38,20.38,548195.0,14.1889,14.1889,14.1542,14.1542,548195.0
2019-05-21 15:50:00,20.39,20.39,20.33,20.35,1005931.0,14.1611,14.1611,14.1195,14.1334,1005931.0
2019-05-22 09:30:00,20.26,20.31,20.25,20.26,399511.0,14.0708,14.1056,14.0639,14.0708,399511.0
2019-05-22 09:40:00,20.26,20.28,20.22,20.23,220457.0,14.0708,14.0847,14.0431,14.05,220457.0
2019-05-22 09:50:00,20.23,20.3,20.21,20.3,367227.0,14.05,14.0986,14.0361,14.0986,367227.0
2019-05-22 10:00:00,20.3,20.3,20.22,20.23,224505.0,14.0986,14.0986,14.0431,14.05,224505.0
2019-05-22 10:10:00,20.23,20.29,20.22,20.24,271158.0,14.05,14.0917,14.0431,14.057,271158.0
2019-05-22 10:20:00,20.23,20.24,20.21,20.23,569801.0,14.05,14.057,14.0361,14.05,569801.0
2019-05-22 10:30:00,20.22,20.26,20.18,20.22,488691.0,14.0431,14.0708,14.0153,14.0431,488691.0
2019-05-22 10:40:00,20.22,20.22,20.19,20.2,188762.0,14.0431,14.0431,14.0222,14.0292,188762.0
2019-05-22 10:50:00,20.19,20.23,20.19,20.21,178243.0,14.0222,14.05,14.0222,14.0361,178243.0
2019-05-22 11:00:00,20.21,20.21,20.17,20.21,240122.0,14.0361,14.0361,14.0083,14.0361,240122.0
2019-05-22 11:10:00,20.21,20.25,20.2,20.25,286688.0,14.0361,14.0639,14.0292,14.0639,286688.0
2019-05-22 11:20:00,20.25,20.27,20.22,20.24,251704.0,14.0639,14.0778,14.0431,14.057,251704.0
2019-05-22 11:30:00,20.24,20.25,20.21,20.23,199209.0,14.057,14.0639,14.0361,14.05,199209.0
2019-05-22 11:40:00,20.23,20.24,20.2,20.23,140208.0,14.05,14.057,14.0292,14.05,140208.0
2019-05-22 11:50:00,20.23,20.24,20.2,20.22,158526.0,14.05,14.057,14.0292,14.0431,158526.0
2019-05-22 12:00:00,20.23,20.23,20.19,20.2,221144.0,14.05,14.05,14.0222,14.0292,221144.0
2019-05-22 12:10:00,20.19,20.23,20.17,20.21,333146.0,14.0222,14.05,14.0083,14.0361,333146.0
2019-05-22 12:20:00,20.22,20.25,20.21,20.23,213654.0,14.0431,14.0639,14.0361,14.05,213654.0
2019-05-22 12:30:00,20.23,20.24,20.21,20.23,118266.0,14.05,14.057,14.0361,14.05,118266.0
2019-05-22 12:40:00,20.24,20.25,20.19,20.24,908589.0,14.057,14.0639,14.0222,14.057,908589.0
2019-05-22 12:50:00,20.24,20.28,20.22,20.27,1053808.0,14.057,14.0847,14.0431,14.0778,1053808.0
2019-05-22 13:00:00,20.28,20.28,20.25,20.25,115920.0,14.0847,14.0847,14.0639,14.0639,115920.0
2019-05-22 13:10:00,20.25,20.29,20.25,20.28,157783.0,14.0639,14.0917,14.0639,14.0847,157783.0
2019-05-22 13:20:00,20.29,20.3,20.25,20.29,214249.0,14.0917,14.0986,14.0639,14.0917,214249.0
2019-05-22 13:30:00,20.29,20.3,20.28,20.3,85623.0,14.0917,14.0986,14.0847,14.0986,85623.0
2019-05-22 13:40:00,20.29,20.3,20.28,20.3,135654.0,14.0917,14.0986,14.0847,14.0986,135654.0
2019-05-22 13:50:00,20.3,20.31,20.29,20.3,158188.0,14.0986,14.1056,14.0917,14.0986,158188.0
2019-05-22 14:00:00,20.3,20.31,20.26,20.28,307008.0,14.0986,14.1056,14.0708,14.0847,307008.0
2019-05-22 14:10:00,20.28,20.31,20.27,20.3,141571.0,14.0847,14.1056,14.0778,14.0986,141571.0
2019-05-22 14:20:00,20.3,20.31,20.29,20.29,107534.0,14.0986,14.1056,14.0917,14.0917,107534.0
2019-05-22 14:30:00,20.3,20.31,20.29,20.3,295648.0,14.0986,14.1056,14.0917,14.0986,295648.0
2019-05-22 14:40:00,20.3,20.34,20.3,20.34,209106.0,14.0986,14.1264,14.0986,14.1264,209106.0
2019-05-22 14:50:00,20.34,20.35,20.32,20.32,260948.0,14.1264,14.1334,14.1125,14.1125,260948.0
2019-05-22 15:00:00,20.33,20.33,20.29,20.31,236059.0,14.1195,14.1195,14.0917,14.1056,236059.0
2019-05-22 15:10:00,20.3,20.33,20.3,20.32,161225.0,14.0986,14.1195,14.0986,14.1125,161225.0
2019-05-22 15:20:00,20.32,20.35,20.32,20.34,200038.0,14.1125,14.1334,14.1125,14.1264,200038.0
2019-05-22 15:30:00,20.34,20.35,20.34,20.35,240120.0,14.1264,14.1334,14.1264,14.1334,240120.0
2019-05-22 15:40:00,20.35,20.37,20.34,20.36,331009.0,14.1334,14.1472,14.1264,14.1403,331009.0
2019-05-22 15:50:00,20.36,20.39,20.33,20.34,816643.0,14.1403,14.1611,14.1195,14.1264,816643.0
2019-05-23 09:30:00,20.18,20.2,20.04,20.06,682475.0,14.0153,14.0292,13.9181,13.9319,682475.0
2019-05-23 09:40:00,20.06,20.07,19.96,19.99,558620.0,13.9319,13.9389,13.8625,13.8833,558620.0
2019-05-23 09:50:00,19.98,20.03,19.93,20.02,580869.0,13.8764,13.9111,13.8417,13.9042,580869.0
2019-05-23 10:00:00,20.02,20.03,19.97,19.98,379045.0,13.9042,13.9111,13.8694,13.8764,379045.0
2019-05-23 10:10:00,19.98,19.99,19.94,19.98,133017.0,13.8764,13.8833,13.8486,13.8764,133017.0
2019-05-23 10:20:00,19.97,20.0,19.95,20.0,103635.0,13.8694,13.8903,13.8555,13.8903,103635.0
2019-05-23 10:30:00,20.0,20.05,19.98,20.05,213994.0,13.8903,13.925,13.8764,13.925,213994.0
2019-05-23 10:40:00,20.05,20.06,20.02,20.05,236856.0,13.925,13.9319,13.9042,13.925,236856.0
2019-05-23 10:50:00,20.05,20.06,20.03,20.03,156044.0,13.925,13.9319,13.9111,13.9111,156044.0
2019-05-23 11:00:00,20.03,20.03,19.97,20.0,169431.0,13.9111,13.9111,13.8694,13.8903,169431.0
2019-05-23 11:10:00,19.99,20.0,19.97,19.98,185652.0,13.8833,13.8903,13.8694,13.8764,185652.0
2019-05-23 11:20:00,19.98,19.98,19.92,19.93,289227.0,13.8764,13.8764,13.8347,13.8417,289227.0
2019-05-23 11:30:00,19.93,19.94,19.91,19.92,171053.0,13.8417,13.8486,13.8278,13.8347,171053.0
2019-05-23 11:40:00,19.93,19.93,19.91,19.92,126037.0,13.8417,13.8417,13.8278,13.8347,126037.0
2019-05-23 11:50:00,19.92,19.94,19.86,19.87,278964.0,13.8347,13.8486,13.793,13.8,278964.0
2019-05-23 12:00:00,19.87,19.91,19.86,19.88,185261.0,13.8,13.8278,13.793,13.8069,185261.0
2019-05-23 12:10:00,19.88,19.9,19.87,19.88,116501.0,13.8069,13.8208,13.8,13.8069,116501.0
2019-05-23 12:20:00,19.87,19.88,19.85,19.87,120739.0,13.8,13.8069,13.7861,13.8,120739.0
2019-05-23 12:30:00,19.87,19.87,19.84,19.85,124101.0,13.8,13.8,13.7791,13.7861,124101.0
2019-05-23 12:40:00,19.85,19.88,19.84,19.88,136448.0,13.7861,13.8069,13.7791,13.8069,136448.0
2019-05-23 12:50:00,19.88,19.89,19.82,19.84,283912.0,13.8069,13.8139,13.7653,13.7791,283912.0
2019-05-23 13:00:00,19.83,19.86,19.81,19.86,219514.0,13.7722,13.793,13.7583,13.793,219514.0
2019-05-23 13:10:00,19.86,19.86,19.84,19.85,154733.0,13.793,13.793,13.7791,13.7861,154733.0
2019-05-23 13:20:00,19.86,19.88,19.83,19.86,282944.0,13.793,13.8069,13.7722,13.793,282944.0
2019-05-23 13:30:00,19.85,19.87,19.84,19.86,796106.0,13.7861,13.8,13.7791,13.793,796106.0
2019-05-23 13:40:00,19.86,19.87,19.82,19.83,125578.0,13.793,13.8,13.7653,13.7722,125578.0
2019-05-23 13:50:00,19.83,19.85,19.82,19.85,144778.0,13.7722,13.7861,13.7653,13.7861,144778.0
2019-05-23 14:00:00,19.85,19.87,19.84,19.85,230284.0,13.7861,13.8,13.7791,13.7861,230284.0
2019-05-23 14:10:00,19.85,19.87,19.84,19.87,118681.0,13.7861,13.8,13.7791,13.8,118681.0
2019-05-23 14:20:00,19.86,19.89,19.85,19.86,146334.0,13.793,13.8139,13.7861,13.793,146334.0
2019-05-23 14:30:00,19.86,19.87,19.84,19.85,109612.0,13.793,13.8,13.7791,13.7861,109612.0
2019-05-23 14:40:00,19.85,19.86,19.81,19.81,179470.0,13.7861,13.793,13.7583,13.7583,179470.0
2019-05-23 14:50:00,19.81,19.85,19.8,19.85,186506.0,13.7583,13.7861,13.7514,13.7861,186506.0
2019-05-23 15:00:00,19.84,19.85,19.82,19.82,187269.0,13.7791,13.7861,13.7653,13.7653,187269.0
2019-05-23 15:10:00,19.83,19.87,19.8,19.87,200987.0,13.7722,13.8,13.7514,13.8,200987.0
2019-05-23 15:20:00,19.86,19.93,19.86,19.93,268024.0,13.793,13.8417,13.793,13.8417,268024.0
2019-05-23 15:30:00,19.93,19.95,19.9,19.93,234144.0,13.8417,13.8555,13.8208,13.8417,234144.0
2019-05-23 15:40:00,19.93,19.94,19.89,19.93,475052.0,13.8417,13.8486,13.8139,13.8417,475052.0
2019-05-23 15:50:00,19.92,19.99,19.91,19.97,1020743.0,13.8347,13.8833,13.8278,13.8694,1020743.0
2019-05-24 09:30:00,20.04,20.12,20.04,20.06,280263.0,13.9181,13.9736,13.9181,13.9319,280263.0
2019-05-24 09:40:00,20.06,20.07,20.01,20.03,153833.0,13.9319,13.9389,13.8972,13.9111,153833.0
2019-05-24 09:50:00,20.02,20.05,20.01,20.04,170390.0,13.9042,13.925,13.8972,13.9181,170390.0
2019-05-24 10:00:00,20.03,20.07,20.02,20.05,156586.0,13.9111,13.9389,13.9042,13.925,156586.0
2019-05-24 10:10:00,20.05,20.08,20.04,20.07,232997.0,13.925,13.9458,13.9181,13.9389,232997.0
2019-05-24 10:20:00,20.06,20.08,20.03,20.03,251352.0,13.9319,13.9458,13.9111,13.9111,251352.0
2019-05-24 10:30:00,20.03,20.06,20.0,20.05,414312.0,13.9111,13.9319,13.8903,13.925,414312.0
2019-05-24 10:40:00,20.05,20.08,20.04,20.05,254944.0,13.925,13.9458,13.9181,13.925,254944.0
2019-05-24 10:50:00,20.04,20.05,20.01,20.02,289117.0,13.9181,13.925,13.8972,13.9042,289117.0
2019-05-24 11:00:00,20.03,20.08,20.02,20.04,195543.0,13.9111,13.9458,13.9042,13.9181,195543.0
2019-05-24 11:10:00,20.04,20.04,19.99,20.01,207261.0,13.9181,13.9181,13.8833,13.8972,207261.0
2019-05-24 11:20:00,20.01,20.03,20.0,20.03,121591.0,13.8972,13.9111,13.8903,13.9111,121591.0
2019-05-24 11:30:00,20.03,20.05,20.01,20.02,202582.0,13.9111,13.925,13.8972,13.9042,202582.0
2019-05-24 11:40:00,20.01,20.02,19.99,20.0,107550.0,13.8972,13.9042,13.8833,13.8903,107550.0
2019-05-24 11:50:00,20.0,20.01,19.98,20.0,140404.0,13.8903,13.8972,13.8764,13.8903,140404.0
2019-05-24 12:00:00,20.0,20.01,19.98,19.98,103380.0,13.8903,13.8972,13.8764,13.8764,103380.0
2019-05-24 12:10:00,19.99,20.02,19.98,20.02,201968.0,13.8833,13.9042,13.8764,13.9042,201968.0
2019-05-24 12:20:00,20.02,20.05,20.01,20.03,151304.0,13.9042,13.925,13.8972,13.9111,151304.0
2019-05-24 12:30:00,20.03,20.05,20.01,20.02,280133.0,13.9111,13.925,13.8972,13.9042,280133.0
2019-05-24 12:40:00,20.02,20.04,20.02,20.04,104377.0,13.9042,13.9181,13.9042,13.9181,104377.0
2019-05-24 12:50:00,20.04,20.04,19.98,20.03,655016.0,13.9181,13.9181,13.8764,13.9111,655016.0
2019-05-24 13:00:00,20.03,20.04,20.02,20.04,111717.0,13.9111,13.9181,13.9042,13.9181,111717.0
2019-05-24 13:10:00,20.03,20.06,20.02,20.05,258575.0,13.9111,13.9319,13.9042,13.925,258575.0
2019-05-24 13:20:00,20.06,20.07,20.05,20.07,132614.0,13.9319,13.9389,13.925,13.9389,132614.0
2019-05-24 13:30:00,20.07,20.1,20.05,20.09,173530.0,13.9389,13.9597,13.925,13.9528,173530.0
2019-05-24 13:40:00,20.09,20.11,20.08,20.1,98992.0,13.9528,13.9667,13.9458,13.9597,98992.0
2019-05-24 13:50:00,20.09,20.11,20.05,20.05,137420.0,13.9528,13.9667,13.925,13.925,137420.0
2019-05-24 14:00:00,20.05,20.07,20.03,20.05,88824.0,13.925,13.9389,13.9111,13.925,88824.0
2019-05-24 14:10:00,20.05,20.05,20.02,20.03,119725.0,13.925,13.925,13.9042,13.9111,119725.0
2019-05-24 14:20:00,20.03,20.05,20.02,20.03,92305.0,13.9111,13.925,13.9042,13.9111,92305.0
2019-05-24 14:30:00,20.02,20.05,20.02,20.05,102839.0,13.9042,13.925,13.9042,13.925,102839.0
2019-05-24 14:40:00,20.05,20.05,20.02,20.02,128667.0,13.925,13.925,13.9042,13.9042,128667.0
2019-05-24 14:50:00,20.02,20.04,20.01,20.03,67912.0,13.9042,13.9181,13.8972,13.9111,67912.0
2019-05-24 15:00:00,20.04,20.05,20.03,20.04,187051.0,13.9181,13.925,13.9111,13.9181,187051.0
2019-05-24 15:10:00,20.04,20.08,20.04,20.06,116686.0,13.9181,13.9458,13.9181,13.9319,116686.0
2019-05-24 15:20:00,20.06,20.1,20.05,20.1,145414.0,13.9319,13.9597,13.925,13.9597,145414.0
2019-05-24 15:30:00,20.1,20.1,20.08,20.1,255469.0,13.9597,13.9597,13.9458,13.9597,255469.0
2019-05-24 15:40:00,20.1,20.11,20.06,20.06,539216.0,13.9597,13.9667,13.9319,13.9319,539216.0
2019-05-24 15:50:00,20.07,20.08,20.05,20.05,837494.0,13.9389,13.9458,13.925,13.925,837494.0
2019-05-28 09:30:00,20.11,20.13,20.06,20.1,221401.0,13.9667,13.9806,13.9319,13.9597,221401.0
2019-05-28 09:40:00,20.11,20.17,20.1,20.17,102245.0,13.9667,14.0083,13.9597,14.0083,102245.0
2019-05-28 09:50:00,20.17,20.17,20.12,20.14,163621.0,14.0083,14.0083,13.9736,13.9875,163621.0
2019-05-28 10:00:00,20.15,20.16,20.12,20.14,126624.0,13.9944,14.0014,13.9736,13.9875,126624.0
2019-05-28 10:10:00,20.14,20.17,20.13,20.16,115745.0,13.9875,14.0083,13.9806,14.0014,115745.0
2019-05-28 10:20:00,20.15,20.17,20.14,20.15,103369.0,13.9944,14.0083,13.9875,13.9944,103369.0
2019-05-28 10:30:00,20.15,20.17,20.14,20.14,130651.0,13.9944,14.0083,13.9875,13.9875,130651.0
2019-05-28 10:40:00,20.14,20.16,20.14,20.15,119889.0,13.9875,14.0014,13.9875,13.9944,119889.0
2019-05-28 10:50:00,20.15,20.16,20.11,20.14,116896.0,13.9944,14.0014,13.9667,13.9875,116896.0
2019-05-28 11:00:00,20.14,20.23,20.13,20.21,360550.0,13.9875,14.05,13.9806,14.0361,360550.0
2019-05-28 11:10:00,20.21,20.23,20.17,20.2,344012.0,14.0361,14.05,14.0083,14.0292,344012.0
2019-05-28 11:20:00,20.19,20.23,20.19,20.2,323641.0,14.0222,14.05,14.0222,14.0292,323641.0
2019-05-28 11:30:00,20.19,20.22,20.16,20.17,330640.0,14.0222,14.0431,14.0014,14.0083,330640.0
2019-05-28 11:40:00,20.17,20.2,20.16,20.17,270490.0,14.0083,14.0292,14.0014,14.0083,270490.0
2019-05-28 11:50:00,20.18,20.18,20.14,20.17,189289.0,14.0153,14.0153,13.9875,14.0083,189289.0
2019-05-28 12:00:00,20.17,20.18,20.12,20.13,153238.0,14.0083,14.0153,13.9736,13.9806,153238.0
2019-05-28 12:10:00,20.13,20.14,20.09,20.11,301385.0,13.9806,13.9875,13.9528,13.9667,301385.0
2019-05-28 12:20:00,20.11,20.13,20.09,20.12,230644.0,13.9667,13.9806,13.9528,13.9736,230644.0
2019-05-28 12:30:00,20.12,20.12,20.1,20.11,127324.0,13.9736,13.9736,13.9597,13.9667,127324.0
2019-05-28 12:40:00,20.12,20.12,20.07,20.1,145445.0,13.9736,13.9736,13.9389,13.9597,145445.0
2019-05-28 12:50:00,20.09,20.1,20.06,20.06,121728.0,13.9528,13.9597,13.9319,13.9319,121728.0
2019-05-28 13:00:00,20.06,20.07,20.03,20.04,312932.0,13.9319,13.9389,13.9111,13.9181,312932.0
2019-05-28 13:10:00,20.05,20.06,20.03,20.05,104378.0,13.925,13.9319,13.9111,13.925,104378.0
2019-05-28 13:20:00,20.05,20.06,19.98,19.99,293669.0,13.925,13.9319,13.8764,13.8833,293669.0
2019-05-28 13:30:00,19.99,20.0,19.97,20.0,312790.0,13.8833,13.8903,13.8694,13.8903,312790.0
2019-05-28 13:40:00,20.0,20.02,19.99,20.0,85968.0,13.8903,13.9042,13.8833,13.8903,85968.0
2019-05-28 13:50:00,20.0,20.0,19.98,19.98,91521.0,13.8903,13.8903,13.8764,13.8764,91521.0
2019-05-28 14:00:00,19.98,19.99,19.94,19.94,264839.0,13.8764,13.8833,13.8486,13.8486,264839.0
2019-05-28 14:10:00,19.95,19.95,19.91,19.91,233164.0,13.8555,13.8555,13.8278,13.8278,233164.0
2019-05-28 14:20:00,19.92,19.94,19.91,19.92,349080.0,13.8347,13.8486,13.8278,13.8347,349080.0
2019-05-28 14:30:00,19.92,19.93,19.9,19.93,161897.0,13.8347,13.8417,13.8208,13.8417,161897.0
2019-05-28 14:40:00,19.93,19.93,19.88,19.89,186253.0,13.8417,13.8417,13.8069,13.8139,186253.0
2019-05-28 14:50:00,19.89,19.93,19.87,19.89,584601.0,13.8139,13.8417,13.8,13.8139,584601.0
2019-05-28 15:00:00,19.89,19.89,19.87,19.88,175241.0,13.8139,13.8139,13.8,13.8069,175241.0
2019-05-28 15:10:00,19.88,19.89,19.87,19.89,136420.0,13.8069,13.8139,13.8,13.8139,136420.0
2019-05-28 15:20:00,19.89,19.89,19.84,19.84,212103.0,13.8139,13.8139,13.7791,13.7791,212103.0
2019-05-28 15:30:00,19.84,19.86,19.8,19.81,580872.0,13.7791,13.793,13.7514,13.7583,580872.0
2019-05-28 15:40:00,19.82,19.86,19.77,19.85,834969.0,13.7653,13.793,13.7305,13.7861,834969.0
2019-05-28 15:50:00,19.84,19.9,19.83,19.87,1871352.0,13.7791,13.8208,13.7722,13.8,1871352.0
2019-05-29 09:30:00,19.72,19.74,19.64,19.65,393475.0,13.6958,13.7097,13.6402,13.6472,393475.0
2019-05-29 09:40:00,19.65,19.68,19.6,19.67,339266.0,13.6472,13.668,13.6125,13.6611,339266.0
2019-05-29 09:50:00,19.66,19.68,19.63,19.65,279932.0,13.6541,13.668,13.6333,13.6472,279932.0
2019-05-29 10:00:00,19.65,19.67,19.61,19.64,264214.0,13.6472,13.6611,13.6194,13.6402,264214.0
2019-05-29 10:10:00,19.65,19.76,19.63,19.75,267941.0,13.6472,13.7236,13.6333,13.7166,267941.0
2019-05-29 10:20:00,19.76,19.77,19.71,19.73,265770.0,13.7236,13.7305,13.6889,13.7028,265770.0
2019-05-29 10:30:00,19.73,19.74,19.69,19.72,221771.0,13.7028,13.7097,13.675,13.6958,221771.0
2019-05-29 10:40:00,19.71,19.73,19.67,19.7,208898.0,13.6889,13.7028,13.6611,13.6819,208898.0
2019-05-29 10:50:00,19.7,19.7,19.67,19.69,247472.0,13.6819,13.6819,13.6611,13.675,247472.0
2019-05-29 11:00:00,19.68,19.72,19.68,19.7,271289.0,13.668,13.6958,13.668,13.6819,271289.0
2019-05-29 11:10:00,19.7,19.7,19.64,19.66,260859.0,13.6819,13.6819,13.6402,13.6541,260859.0
2019-05-29 11:20:00,19.65,19.66,19.63,19.64,228149.0,13.6472,13.6541,13.6333,13.6402,228149.0
2019-05-29 11:30:00,19.65,19.66,19.62,19.64,384290.0,13.6472,13.6541,13.6264,13.6402,384290.0
2019-05-29 11:40:00,19.63,19.65,19.61,19.63,211446.0,13.6333,13.6472,13.6194,13.6333,211446.0
2019-05-29 11:50:00,19.62,19.63,19.58,19.59,203312.0,13.6264,13.6333,13.5986,13.6055,203312.0
2019-05-29 12:00:00,19.59,19.68,19.58,19.67,225842.0,13.6055,13.668,13.5986,13.6611,225842.0
2019-05-29 12:10:00,19.67,19.68,19.66,19.67,135304.0,13.6611,13.668,13.6541,13.6611,135304.0
2019-05-29 12:20:00,19.68,19.68,19.66,19.67,109421.0,13.668,13.668,13.6541,13.6611,109421.0
2019-05-29 12:30:00,19.67,19.68,19.65,19.66,96748.0,13.6611,13.668,13.6472,13.6541,96748.0
2019-05-29 12:40:00,19.66,19.67,19.64,19.67,113729.0,13.6541,13.6611,13.6402,13.6611,113729.0
2019-05-29 12:50:00,19.66,19.67,19.64,19.64,86901.0,13.6541,13.6611,13.6402,13.6402,86901.0
2019-05-29 13:00:00,19.65,19.73,19.64,19.73,202091.0,13.6472,13.7028,13.6402,13.7028,202091.0
2019-05-29 13:10:00,19.73,19.76,19.72,19.73,308725.0,13.7028,13.7236,13.6958,13.7028,308725.0
2019-05-29 13:20:00,19.74,19.78,19.73,19.78,126139.0,13.7097,13.7375,13.7028,13.7375,126139.0
2019-05-29 13:30:00,19.78,19.82,19.77,19.8,242286.0,13.7375,13.7653,13.7305,13.7514,242286.0
2019-05-29 13:40:00,19.81,19.83,19.79,19.83,233216.0,13.7583,13.7722,13.7444,13.7722,233216.0
2019-05-29 13:50:00,19.83,19.83,19.79,19.8,321254.0,13.7722,13.7722,13.7444,13.7514,321254.0
2019-05-29 14:00:00,19.81,19.84,19.8,19.82,275087.0,13.7583,13.7791,13.7514,13.7653,275087.0
2019-05-29 14:10:00,19.82,19.82,19.79,19.8,178077.0,13.7653,13.7653,13.7444,13.7514,178077.0
2019-05-29 14:20:00,19.8,19.84,19.8,19.84,408417.0,13.7514,13.7791,13.7514,13.7791,408417.0
2019-05-29 14:30:00,19.84,19.85,19.82,19.84,199756.0,13.7791,13.7861,13.7653,13.7791,199756.0
2019-05-29 14:40:00,19.84,19.85,19.82,19.85,171892.0,13.7791,13.7861,13.7653,13.7861,171892.0
2019-05-29 14:50:00,19.85,19.88,19.83,19.88,324458.0,13.7861,13.8069,13.7722,13.8069,324458.0
2019-05-29 15:00:00,19.87,19.88,19.83,19.86,294719.0,13.8,13.8069,13.7722,13.793,294719.0
2019-05-29 15:10:00,19.86,19.9,19.85,19.88,364948.0,13.793,13.8208,13.7861,13.8069,364948.0
2019-05-29 15:20:00,19.89,19.9,19.86,19.9,303255.0,13.8139,13.8208,13.793,13.8208,303255.0
2019-05-29 15:30:00,19.9,19.97,19.88,19.95,858134.0,13.8208,13.8694,13.8069,13.8555,858134.0
2019-05-29 15:40:00,19.95,19.97,19.92,19.93,534869.0,13.8555,13.8694,13.8347,13.8417,534869.0
2019-05-29 15:50:00,19.93,19.95,19.9,19.91,1115124.0,13.8417,13.8555,13.8208,13.8278,1115124.0
2019-05-30 09:30:00,20.0,20.13,19.98,20.08,584190.0,13.8903,13.9806,13.8764,13.9458,584190.0
2019-05-30 09:40:00,20.07,20.08,19.94,20.02,322453.0,13.9389,13.9458,13.8486,13.9042,322453.0
2019-05-30 09:50:00,20.02,20.05,20.0,20.05,244072.0,13.9042,13.925,13.8903,13.925,244072.0
2019-05-30 10:00:00,20.04,20.09,20.03,20.05,748182.0,13.9181,13.9528,13.9111,13.925,748182.0
2019-05-30 10:10:00,20.05,20.19,20.03,20.19,645944.0,13.925,14.0222,13.9111,14.0222,645944.0
2019-05-30 10:20:00,20.18,20.19,20.14,20.16,206241.0,14.0153,14.0222,13.9875,14.0014,206241.0
2019-05-30 10:30:00,20.16,20.2,20.15,20.18,286814.0,14.0014,14.0292,13.9944,14.0153,286814.0
2019-05-30 10:40:00,20.18,20.2,20.14,20.18,361347.0,14.0153,14.0292,13.9875,14.0153,361347.0
2019-05-30 10:50:00,20.18,20.18,20.11,20.15,232697.0,14.0153,14.0153,13.9667,13.9944,232697.0
2019-05-30 11:00:00,20.13,20.14,20.05,20.09,409361.0,13.9806,13.9875,13.925,13.9528,409361.0
2019-05-30 11:10:00,20.09,20.11,20.04,20.05,273560.0,13.9528,13.9667,13.9181,13.925,273560.0
2019-05-30 11:20:00,20.05,20.07,20.01,20.02,312409.0,13.925,13.9389,13.8972,13.9042,312409.0
2019-05-30 11:30:00,20.02,20.02,19.96,19.97,720625.0,13.9042,13.9042,13.8625,13.8694,720625.0
2019-05-30 11:40:00,19.97,20.0,19.96,19.98,1316998.0,13.8694,13.8903,13.8625,13.8764,1316998.0
2019-05-30 11:50:00,19.98,20.02,19.96,20.02,1300658.0,13.8764,13.9042,13.8625,13.9042,1300658.0
2019-05-30 12:00:00,20.01,20.14,19.99,20.12,1626580.0,13.8972,13.9875,13.8833,13.9736,1626580.0
2019-05-30 12:10:00,20.12,20.17,20.08,20.13,1326656.0,13.9736,14.0083,13.9458,13.9806,1326656.0
2019-05-30 12:20:00,20.12,20.14,20.09,20.12,656579.0,13.9736,13.9875,13.9528,13.9736,656579.0
2019-05-30 12:30:00,20.12,20.16,20.1,20.14,587814.0,13.9736,14.0014,13.9597,13.9875,587814.0
2019-05-30 12:40:00,20.15,20.27,20.13,20.24,1149197.0,13.9944,14.0778,13.9806,14.057,1149197.0
2019-05-30 12:50:00,20.24,20.25,20.19,20.21,347407.0,14.057,14.0639,14.0222,14.0361,347407.0
2019-05-30 13:00:00,20.21,20.23,20.12,20.14,992318.0,14.0361,14.05,13.9736,13.9875,992318.0
2019-05-30 13:10:00,20.15,20.17,20.12,20.14,1028750.0,13.9944,14.0083,13.9736,13.9875,1028750.0
2019-05-30 13:20:00,20.14,20.16,20.1,20.12,397307.0,13.9875,14.0014,13.9597,13.9736,397307.0
2019-05-30 13:30:00,20.13,20.13,20.08,20.11,166106.0,13.9806,13.9806,13.9458,13.9667,166106.0
2019-05-30 13:40:00,20.11,20.11,20.1,20.11,119108.0,13.9667,13.9667,13.9597,13.9667,119108.0
2019-05-30 13:50:00,20.11,20.14,20.1,20.13,281609.0,13.9667,13.9875,13.9597,13.9806,281609.0
2019-05-30 14:00:00,20.13,20.16,20.13,20.15,169738.0,13.9806,14.0014,13.9806,13.9944,169738.0
2019-05-30 14:10:00,20.15,20.16,20.09,20.11,283462.0,13.9944,14.0014,13.9528,13.9667,283462.0
2019-05-30 14:20:00,20.11,20.13,20.05,20.07,1141846.0,13.9667,13.9806,13.925,13.9389,1141846.0
2019-05-30 14:30:00,20.07,20.07,20.01,20.04,443603.0,13.9389,13.9389,13.8972,13.9181,443603.0
2019-05-30 14:40:00,20.04,20.06,20.02,20.05,321951.0,13.9181,13.9319,13.9042,13.925,321951.0
2019-05-30 14:50:00,20.05,20.09,20.04,20.09,187464.0,13.925,13.9528,13.9181,13.9528,187464.0
2019-05-30 15:00:00,20.08,20.09,20.04,20.05,246705.0,13.9458,13.9528,13.9181,13.925,246705.0
2019-05-30 15:10:00,20.06,20.09,20.05,20.08,213713.0,13.9319,13.9528,13.925,13.9458,213713.0
2019-05-30 15:20:00,20.07,20.09,20.05,20.06,313030.0,13.9389,13.9528,13.925,13.9319,313030.0
2019-05-30 15:30:00,20.06,20.1,20.04,20.07,411370.0,13.9319,13.9597,13.9181,13.9389,411370.0
2019-05-30 15:40:00,20.07,20.09,20.05,20.09,539780.0,13.9389,13.9528,13.925,13.9528,539780.0
2019-05-30 15:50:00,20.09,20.09,20.04,20.06,1060134.0,13.9528,13.9528,13.9181,13.9319,1060134.0
2019-05-31 09:30:00,19.86,19.99,19.8,19.8,523157.0,13.793,13.8833,13.7514,13.7514,523157.0
2019-05-31 09:40:00,19.8,19.9,19.77,19.89,396353.0,13.7514,13.8208,13.7305,13.8139,396353.0
2019-05-31 09:50:00,19.89,19.96,19.86,19.96,386666.0,13.8139,13.8625,13.793,13.8625,386666.0
2019-05-31 10:00:00,19.96,19.96,19.9,19.92,614963.0,13.8625,13.8625,13.8208,13.8347,614963.0
2019-05-31 10:10:00,19.92,20.02,19.9,20.0,332192.0,13.8347,13.9042,13.8208,13.8903,332192.0
2019-05-31 10:20:00,20.0,20.06,19.99,20.05,332707.0,13.8903,13.9319,13.8833,13.925,332707.0
2019-05-31 10:30:00,20.05,20.1,20.04,20.08,369470.0,13.925,13.9597,13.9181,13.9458,369470.0
2019-05-31 10:40:00,20.08,20.09,20.03,20.06,379352.0,13.9458,13.9528,13.9111,13.9319,379352.0
2019-05-31 10:50:00,20.05,20.08,20.04,20.05,305390.0,13.925,13.9458,13.9181,13.925,305390.0
2019-05-31 11:00:00,20.05,20.09,20.04,20.06,219706.0,13.925,13.9528,13.9181,13.9319,219706.0
2019-05-31 11:10:00,20.06,20.07,20.03,20.05,210749.0,13.9319,13.9389,13.9111,13.925,210749.0
2019-05-31 11:20:00,20.05,20.08,20.04,20.08,246975.0,13.925,13.9458,13.9181,13.9458,246975.0
2019-05-31 11:30:00,20.07,20.08,19.99,20.01,192329.0,13.9389,13.9458,13.8833,13.8972,192329.0
2019-05-31 11:40:00,20.01,20.04,20.0,20.04,147059.0,13.8972,13.9181,13.8903,13.9181,147059.0
2019-05-31 11:50:00,20.04,20.05,20.02,20.04,191461.0,13.9181,13.925,13.9042,13.9181,191461.0
2019-05-31 12:00:00,20.04,20.05,20.03,20.05,155927.0,13.9181,13.925,13.9111,13.925,155927.0
2019-05-31 12:10:00,20.04,20.05,20.03,20.03,80545.0,13.9181,13.925,13.9111,13.9111,80545.0
2019-05-31 12:20:00,20.04,20.04,19.98,19.99,148266.0,13.9181,13.9181,13.8764,13.8833,148266.0
2019-05-31 12:30:00,19.99,20.02,19.98,20.0,272903.0,13.8833,13.9042,13.8764,13.8903,272903.0
2019-05-31 12:40:00,20.01,20.01,19.99,20.01,219794.0,13.8972,13.8972,13.8833,13.8972,219794.0
2019-05-31 12:50:00,20.01,20.01,19.97,19.98,111756.0,13.8972,13.8972,13.8694,13.8764,111756.0
2019-05-31 13:00:00,19.98,19.99,19.95,19.96,182118.0,13.8764,13.8833,13.8555,13.8625,182118.0
2019-05-31 13:10:00,19.96,19.98,19.94,19.94,207325.0,13.8625,13.8764,13.8486,13.8486,207325.0
2019-05-31 13:20:00,19.94,19.95,19.92,19.93,160375.0,13.8486,13.8555,13.8347,13.8417,160375.0
2019-05-31 13:30:00,19.94,19.99,19.94,19.97,274280.0,13.8486,13.8833,13.8486,13.8694,274280.0
2019-05-31 13:40:00,19.96,19.98,19.96,19.97,166949.0,13.8625,13.8764,13.8625,13.8694,166949.0
2019-05-31 13:50:00,19.96,19.97,19.94,19.97,139442.0,13.8625,13.8694,13.8486,13.8694,139442.0
2019-05-31 14:00:00,19.97,19.98,19.94,19.96,164047.0,13.8694,13.8764,13.8486,13.8625,164047.0
2019-05-31 14:10:00,19.95,19.97,19.91,19.92,133007.0,13.8555,13.8694,13.8278,13.8347,133007.0
2019-05-31 14:20:00,19.91,19.95,19.9,19.94,228786.0,13.8278,13.8555,13.8208,13.8486,228786.0
2019-05-31 14:30:00,19.94,19.95,19.91,19.93,184577.0,13.8486,13.8555,13.8278,13.8417,184577.0
2019-05-31 14:40:00,19.93,19.97,19.92,19.96,249994.0,13.8417,13.8694,13.8347,13.8625,249994.0
2019-05-31 14:50:00,19.96,19.99,19.95,19.97,194626.0,13.8625,13.8833,13.8555,13.8694,194626.0
2019-05-31 15:00:00,19.97,19.98,19.94,19.95,202757.0,13.8694,13.8764,13.8486,13.8555,202757.0
2019-05-31 15:10:00,19.95,19.95,19.93,19.93,197142.0,13.8555,13.8555,13.8417,13.8417,197142.0
2019-05-31 15:20:00,19.93,19.94,19.9,19.92,345991.0,13.8417,13.8486,13.8208,13.8347,345991.0
2019-05-31 15:30:00,19.92,19.95,19.89,19.91,921471.0,13.8347,13.8555,13.8139,13.8278,921471.0
2019-05-31 15:40:00,19.91,19.94,19.9,19.93,749711.0,13.8278,13.8486,13.8208,13.8417,749711.0
2019-05-31 15:50:00,19.93,19.97,19.91,19.94,1832708.0,13.8417,13.8694,13.8278,13.8486,1832708.0
2019-06-03 09:30:00,20.07,20.08,19.98,20.04,493321.0,13.9389,13.9458,13.8764,13.9181,493321.0
2019-06-03 09:40:00,20.04,20.07,19.98,20.01,443207.0,13.9181,13.9389,13.8764,13.8972,443207.0
2019-06-03 09:50:00,20.01,20.04,20.0,20.04,221327.0,13.8972,13.9181,13.8903,13.9181,221327.0
2019-06-03 10:00:00,20.03,20.05,19.99,20.02,253793.0,13.9111,13.925,13.8833,13.9042,253793.0
2019-06-03 10:10:00,20.02,20.07,20.0,20.07,207159.0,13.9042,13.9389,13.8903,13.9389,207159.0
2019-06-03 10:20:00,20.06,20.12,20.05,20.11,280379.0,13.9319,13.9736,13.925,13.9667,280379.0
2019-06-03 10:30:00,20.11,20.14,20.06,20.07,286268.0,13.9667,13.9875,13.9319,13.9389,286268.0
2019-06-03 10:40:00,20.07,20.08,20.04,20.05,322246.0,13.9389,13.9458,13.9181,13.925,322246.0
2019-06-03 10:50:00,20.04,20.12,20.04,20.11,243990.0,13.9181,13.9736,13.9181,13.9667,243990.0
2019-06-03 11:00:00,20.11,20.14,20.08,20.08,298998.0,13.9667,13.9875,13.9458,13.9458,298998.0
2019-06-03 11:10:00,20.08,20.09,20.0,20.01,335635.0,13.9458,13.9528,13.8903,13.8972,335635.0
2019-06-03 11:20:00,20.0,20.03,19.98,20.02,367071.0,13.8903,13.9111,13.8764,13.9042,367071.0
2019-06-03 11:30:00,20.01,20.05,20.0,20.04,194860.0,13.8972,13.925,13.8903,13.9181,194860.0
2019-06-03 11:40:00,20.04,20.05,20.0,20.02,253782.0,13.9181,13.925,13.8903,13.9042,253782.0
2019-06-03 11:50:00,20.02,20.03,20.0,20.01,306041.0,13.9042,13.9111,13.8903,13.8972,306041.0
2019-06-03 12:00:00,20.0,20.02,19.98,20.0,290678.0,13.8903,13.9042,13.8764,13.8903,290678.0
2019-06-03 12:10:00,19.99,20.01,19.93,19.97,440762.0,13.8833,13.8972,13.8417,13.8694,440762.0
2019-06-03 12:20:00,19.96,19.97,19.92,19.93,216245.0,13.8625,13.8694,13.8347,13.8417,216245.0
2019-06-03 12:30:00,19.93,19.96,19.89,19.96,352932.0,13.8417,13.8625,13.8139,13.8625,352932.0
2019-06-03 12:40:00,19.96,19.99,19.94,19.99,168932.0,13.8625,13.8833,13.8486,13.8833,168932.0
2019-06-03 12:50:00,19.99,19.99,19.95,19.96,201854.0,13.8833,13.8833,13.8555,13.8625,201854.0
2019-06-03 13:00:00,19.96,19.99,19.95,19.98,123560.0,13.8625,13.8833,13.8555,13.8764,123560.0
2019-06-03 13:10:00,19.98,20.03,19.97,20.0,230625.0,13.8764,13.9111,13.8694,13.8903,230625.0
2019-06-03 13:20:00,20.0,20.06,19.98,20.02,790375.0,13.8903,13.9319,13.8764,13.9042,790375.0
2019-06-03 13:30:00,20.03,20.03,19.97,19.98,233069.0,13.9111,13.9111,13.8694,13.8764,233069.0
2019-06-03 13:40:00,19.97,20.02,19.97,20.0,233456.0,13.8694,13.9042,13.8694,13.8903,233456.0
2019-06-03 13:50:00,20.0,20.07,19.98,20.07,221751.0,13.8903,13.9389,13.8764,13.9389,221751.0
2019-06-03 14:00:00,20.07,20.11,20.03,20.11,283440.0,13.9389,13.9667,13.9111,13.9667,283440.0
2019-06-03 14:10:00,20.11,20.11,20.05,20.07,209264.0,13.9667,13.9667,13.925,13.9389,209264.0
2019-06-03 14:20:00,20.07,20.1,20.06,20.09,272629.0,13.9389,13.9597,13.9319,13.9528,272629.0
2019-06-03 14:30:00,20.09,20.11,20.07,20.09,248471.0,13.9528,13.9667,13.9389,13.9528,248471.0
2019-06-03 14:40:00,20.09,20.1,20.03,20.04,216896.0,13.9528,13.9597,13.9111,13.9181,216896.0
2019-06-03 14:50:00,20.04,20.04,19.99,20.01,292997.0,13.9181,13.9181,13.8833,13.8972,292997.0
2019-06-03 15:00:00,20.01,20.02,19.98,20.01,258380.0,13.8972,13.9042,13.8764,13.8972,258380.0
2019-06-03 15:10:00,20.01,20.06,19.98,20.06,672491.0,13.8972,13.9319,13.8764,13.9319,672491.0
2019-06-03 15:20:00,20.06,20.11,20.05,20.07,507167.0,13.9319,13.9667,13.925,13.9389,507167.0
2019-06-03 15:30:00,20.07,20.08,20.03,20.05,832111.0,13.9389,13.9458,13.9111,13.925,832111.0
2019-06-03 15:40:00,20.04,20.11,20.04,20.09,1547715.0,13.9181,13.9667,13.9181,13.9528,1547715.0
2019-06-03 15:50:00,20.09,20.16,20.07,20.14,2142288.0,13.9528,14.0014,13.9389,13.9875,2142288.0
2019-06-04 09:30:00,20.15,20.23,20.14,20.22,394133.0,13.9944,14.05,13.9875,14.0431,394133.0
2019-06-04 09:40:00,20.22,20.24,20.17,20.18,296312.0,14.0431,14.057,14.0083,14.0153,296312.0
2019-06-04 09:50:00,20.18,20.21,20.15,20.18,399044.0,14.0153,14.0361,13.9944,14.0153,399044.0
2019-06-04 10:00:00,20.18,20.21,20.13,20.21,391681.0,14.0153,14.0361,13.9806,14.0361,391681.0
2019-06-04 10:10:00,20.21,20.25,20.19,20.21,260573.0,14.0361,14.0639,14.0222,14.0361,260573.0
2019-06-04 10:20:00,20.21,20.25,20.18,20.24,230039.0,14.0361,14.0639,14.0153,14.057,230039.0
2019-06-04 10:30:00,20.24,20.24,20.2,20.21,191515.0,14.057,14.057,14.0292,14.0361,191515.0
2019-06-04 10:40:00,20.21,20.23,20.18,20.21,139315.0,14.0361,14.05,14.0153,14.0361,139315.0
2019-06-04 10:50:00,20.22,20.29,20.21,20.29,348871.0,14.0431,14.0917,14.0361,14.0917,348871.0
2019-06-04 11:00:00,20.28,20.33,20.27,20.33,281888.0,14.0847,14.1195,14.0778,14.1195,281888.0
2019-06-04 11:10:00,20.32,20.37,20.31,20.32,320818.0,14.1125,14.1472,14.1056,14.1125,320818.0
2019-06-04 11:20:00,20.31,20.35,20.3,20.34,183243.0,14.1056,14.1334,14.0986,14.1264,183243.0
2019-06-04 11:30:00,20.35,20.35,20.31,20.32,131443.0,14.1334,14.1334,14.1056,14.1125,131443.0
2019-06-04 11:40:00,20.33,20.34,20.3,20.32,139387.0,14.1195,14.1264,14.0986,14.1125,139387.0
2019-06-04 11:50:00,20.32,20.33,20.31,20.32,129961.0,14.1125,14.1195,14.1056,14.1125,129961.0
2019-06-04 12:00:00,20.32,20.33,20.27,20.32,376728.0,14.1125,14.1195,14.0778,14.1125,376728.0
2019-06-04 12:10:00,20.33,20.36,20.31,20.36,144219.0,14.1195,14.1403,14.1056,14.1403,144219.0
2019-06-04 12:20:00,20.36,20.4,20.36,20.39,174268.0,14.1403,14.1681,14.1403,14.1611,174268.0
2019-06-04 12:30:00,20.39,20.39,20.35,20.37,128433.0,14.1611,14.1611,14.1334,14.1472,128433.0
2019-06-04 12:40:00,20.37,20.4,20.36,20.38,197886.0,14.1472,14.1681,14.1403,14.1542,197886.0
2019-06-04 12:50:00,20.38,20.42,20.37,20.39,159846.0,14.1542,14.182,14.1472,14.1611,159846.0
2019-06-04 13:00:00,20.39,20.4,20.34,20.35,115337.0,14.1611,14.1681,14.1264,14.1334,115337.0
2019-06-04 13:10:00,20.35,20.36,20.32,20.32,138936.0,14.1334,14.1403,14.1125,14.1125,138936.0
2019-06-04 13:20:00,20.32,20.35,20.31,20.35,86865.0,14.1125,14.1334,14.1056,14.1334,86865.0
2019-06-04 13:30:00,20.35,20.36,20.31,20.32,92877.0,14.1334,14.1403,14.1056,14.1125,92877.0
2019-06-04 13:40:00,20.32,20.33,20.31,20.32,137240.0,14.1125,14.1195,14.1056,14.1125,137240.0
2019-06-04 13:50:00,20.32,20.34,20.31,20.34,102035.0,14.1125,14.1264,14.1056,14.1264,102035.0
2019-06-04 14:00:00,20.34,20.34,20.31,20.32,103546.0,14.1264,14.1264,14.1056,14.1125,103546.0
2019-06-04 14:10:00,20.32,20.33,20.31,20.32,242089.0,14.1125,14.1195,14.1056,14.1125,242089.0
2019-06-04 14:20:00,20.32,20.33,20.26,20.26,269574.0,14.1125,14.1195,14.0708,14.0708,269574.0
2019-06-04 14:30:00,20.26,20.29,20.25,20.27,266993.0,14.0708,14.0917,14.0639,14.0778,266993.0
2019-06-04 14:40:00,20.27,20.29,20.26,20.27,206206.0,14.0778,14.0917,14.0708,14.0778,206206.0
2019-06-04 14:50:00,20.28,20.28,20.25,20.25,143159.0,14.0847,14.0847,14.0639,14.0639,143159.0
2019-06-04 15:00:00,20.25,20.3,20.25,20.3,150950.0,14.0639,14.0986,14.0639,14.0986,150950.0
2019-06-04 15:10:00,20.3,20.3,20.29,20.3,185531.0,14.0986,14.0986,14.0917,14.0986,185531.0
2019-06-04 15:20:00,20.3,20.31,20.28,20.29,269079.0,14.0986,14.1056,14.0847,14.0917,269079.0
2019-06-04 15:30:00,20.28,20.29,20.26,20.28,316854.0,14.0847,14.0917,14.0708,14.0847,316854.0
2019-06-04 15:40:00,20.28,20.31,20.26,20.3,527388.0,14.0847,14.1056,14.0708,14.0986,527388.0
2019-06-04 15:50:00,20.3,20.36,20.3,20.34,1516743.0,14.0986,14.1403,14.0986,14.1264,1516743.0
2019-06-05 09:30:00,20.37,20.4,20.25,20.28,322667.0,14.1472,14.1681,14.0639,14.0847,322667.0
2019-06-05 09:40:00,20.28,20.29,20.2,20.23,716208.0,14.0847,14.0917,14.0292,14.05,716208.0
2019-06-05 09:50:00,20.23,20.28,20.19,20.26,385280.0,14.05,14.0847,14.0222,14.0708,385280.0
2019-06-05 10:00:00,20.26,20.31,20.23,20.27,337123.0,14.0708,14.1056,14.05,14.0778,337123.0
2019-06-05 10:10:00,20.27,20.38,20.27,20.37,274525.0,14.0778,14.1542,14.0778,14.1472,274525.0
2019-06-05 10:20:00,20.37,20.4,20.35,20.39,241360.0,14.1472,14.1681,14.1334,14.1611,241360.0
2019-06-05 10:30:00,20.39,20.4,20.3,20.37,319057.0,14.1611,14.1681,14.0986,14.1472,319057.0
2019-06-05 10:40:00,20.37,20.44,20.36,20.41,530325.0,14.1472,14.1959,14.1403,14.175,530325.0
2019-06-05 10:50:00,20.41,20.42,20.39,20.4,311785.0,14.175,14.182,14.1611,14.1681,311785.0
2019-06-05 11:00:00,20.41,20.41,20.36,20.39,297494.0,14.175,14.175,14.1403,14.1611,297494.0
2019-06-05 11:10:00,20.39,20.41,20.34,20.35,259862.0,14.1611,14.175,14.1264,14.1334,259862.0
2019-06-05 11:20:00,20.35,20.42,20.34,20.42,320543.0,14.1334,14.182,14.1264,14.182,320543.0
2019-06-05 11:30:00,20.41,20.44,20.38,20.43,351733.0,14.175,14.1959,14.1542,14.1889,351733.0
2019-06-05 11:40:00,20.43,20.43,20.37,20.38,283064.0,14.1889,14.1889,14.1472,14.1542,283064.0
2019-06-05 11:50:00,20.38,20.4,20.36,20.39,96024.0,14.1542,14.1681,14.1403,14.1611,96024.0
2019-06-05 12:00:00,20.39,20.41,20.39,20.41,259505.0,14.1611,14.175,14.1611,14.175,259505.0
2019-06-05 12:10:00,20.41,20.42,20.39,20.41,219378.0,14.175,14.182,14.1611,14.175,219378.0
2019-06-05 12:20:00,20.41,20.48,20.41,20.46,262096.0,14.175,14.2236,14.175,14.2097,262096.0
2019-06-05 12:30:00,20.46,20.48,20.41,20.45,412756.0,14.2097,14.2236,14.175,14.2028,412756.0
2019-06-05 12:40:00,20.45,20.47,20.44,20.46,195986.0,14.2028,14.2167,14.1959,14.2097,195986.0
2019-06-05 12:50:00,20.45,20.51,20.45,20.5,598351.0,14.2028,14.2445,14.2028,14.2375,598351.0
2019-06-05 13:00:00,20.5,20.52,20.49,20.52,342921.0,14.2375,14.2514,14.2306,14.2514,342921.0
2019-06-05 13:10:00,20.52,20.53,20.49,20.5,503505.0,14.2514,14.2584,14.2306,14.2375,503505.0
2019-06-05 13:20:00,20.5,20.52,20.48,20.5,176439.0,14.2375,14.2514,14.2236,14.2375,176439.0
2019-06-05 13:30:00,20.5,20.5,20.46,20.49,121100.0,14.2375,14.2375,14.2097,14.2306,121100.0
2019-06-05 13:40:00,20.48,20.5,20.47,20.48,147764.0,14.2236,14.2375,14.2167,14.2236,147764.0
2019-06-05 13:50:00,20.48,20.49,20.46,20.48,110573.0,14.2236,14.2306,14.2097,14.2236,110573.0
2019-06-05 14:00:00,20.49,20.51,20.47,20.49,203760.0,14.2306,14.2445,14.2167,14.2306,203760.0
2019-06-05 14:10:00,20.49,20.51,20.47,20.48,227181.0,14.2306,14.2445,14.2167,14.2236,227181.0
2019-06-05 14:20:00,20.48,20.51,20.46,20.48,288087.0,14.2236,14.2445,14.2097,14.2236,288087.0
2019-06-05 14:30:00,20.48,20.49,20.44,20.45,133092.0,14.2236,14.2306,14.1959,14.2028,133092.0
2019-06-05 14:40:00,20.44,20.46,20.42,20.42,148018.0,14.1959,14.2097,14.182,14.182,148018.0
2019-06-05 14:50:00,20.42,20.46,20.42,20.45,478095.0,14.182,14.2097,14.182,14.2028,478095.0
2019-06-05 15:00:00,20.45,20.47,20.44,20.45,321507.0,14.2028,14.2167,14.1959,14.2028,321507.0
2019-06-05 15:10:00,20.45,20.47,20.44,20.47,153528.0,14.2028,14.2167,14.1959,14.2167,153528.0
2019-06-05 15:20:00,20.46,20.47,20.45,20.45,146658.0,14.2097,14.2167,14.2028,14.2028,146658.0
2019-06-05 15:30:00,20.45,20.47,20.44,20.46,416347.0,14.2028,14.2167,14.1959,14.2097,416347.0
2019-06-05 15:40:00,20.46,20.5,20.46,20.46,460733.0,14.2097,14.2375,14.2097,14.2097,460733.0
2019-06-05 15:50:00,20.46,20.5,20.46,20.47,1109092.0,14.2097,14.2375,14.2097,14.2167,1109092.0
2019-06-06 09:30:00,20.5,20.66,20.46,20.66,584029.0,14.2375,14.3487,14.2097,14.3487,584029.0
2019-06-06 09:40:00,20.66,20.72,20.66,20.71,205900.0,14.3487,14.3903,14.3487,14.3834,205900.0
2019-06-06 09:50:00,20.71,20.77,20.7,20.75,325722.0,14.3834,14.425,14.3764,14.4112,325722.0
2019-06-06 10:00:00,20.76,20.87,20.75,20.86,374951.0,14.4181,14.4945,14.4112,14.4876,374951.0
2019-06-06 10:10:00,20.85,20.87,20.82,20.86,422656.0,14.4806,14.4945,14.4598,14.4876,422656.0
2019-06-06 10:20:00,20.86,20.89,20.85,20.85,276360.0,14.4876,14.5084,14.4806,14.4806,276360.0
2019-06-06 10:30:00,20.86,20.86,20.81,20.86,380592.0,14.4876,14.4876,14.4528,14.4876,380592.0
2019-06-06 10:40:00,20.86,20.86,20.81,20.86,335796.0,14.4876,14.4876,14.4528,14.4876,335796.0
2019-06-06 10:50:00,20.86,20.89,20.83,20.85,226650.0,14.4876,14.5084,14.4667,14.4806,226650.0
2019-06-06 11:00:00,20.84,20.9,20.84,20.9,247115.0,14.4737,14.5153,14.4737,14.5153,247115.0
2019-06-06 11:10:00,20.9,20.94,20.9,20.94,237389.0,14.5153,14.5431,14.5153,14.5431,237389.0
2019-06-06 11:20:00,20.94,20.94,20.91,20.94,166929.0,14.5431,14.5431,14.5223,14.5431,166929.0
2019-06-06 11:30:00,20.94,20.94,20.9,20.92,211347.0,14.5431,14.5431,14.5153,14.5292,211347.0
2019-06-06 11:40:00,20.92,20.95,20.9,20.92,331146.0,14.5292,14.5501,14.5153,14.5292,331146.0
2019-06-06 11:50:00,20.92,20.93,20.89,20.9,209704.0,14.5292,14.5362,14.5084,14.5153,209704.0
2019-06-06 12:00:00,20.89,20.93,20.89,20.93,220804.0,14.5084,14.5362,14.5084,14.5362,220804.0
2019-06-06 12:10:00,20.92,21.04,20.91,21.02,1139946.0,14.5292,14.6126,14.5223,14.5987,1139946.0
2019-06-06 12:20:00,21.02,21.07,21.0,21.05,322573.0,14.5987,14.6334,14.5848,14.6195,322573.0
2019-06-06 12:30:00,21.05,21.08,21.04,21.05,458297.0,14.6195,14.6403,14.6126,14.6195,458297.0
2019-06-06 12:40:00,21.05,21.06,20.99,21.02,296450.0,14.6195,14.6265,14.5778,14.5987,296450.0
2019-06-06 12:50:00,21.02,21.02,20.99,21.01,192007.0,14.5987,14.5987,14.5778,14.5917,192007.0
2019-06-06 13:00:00,21.01,21.08,21.0,21.07,242529.0,14.5917,14.6403,14.5848,14.6334,242529.0
2019-06-06 13:10:00,21.07,21.11,21.07,21.07,272333.0,14.6334,14.6612,14.6334,14.6334,272333.0
2019-06-06 13:20:00,21.07,21.12,21.07,21.08,489815.0,14.6334,14.6681,14.6334,14.6403,489815.0
2019-06-06 13:30:00,21.08,21.09,20.98,21.0,281104.0,14.6403,14.6473,14.5709,14.5848,281104.0
2019-06-06 13:40:00,21.01,21.01,20.93,20.94,790840.0,14.5917,14.5917,14.5362,14.5431,790840.0
2019-06-06 13:50:00,20.93,20.94,20.87,20.94,373594.0,14.5362,14.5431,14.4945,14.5431,373594.0
2019-06-06 14:00:00,20.93,20.94,20.9,20.91,166678.0,14.5362,14.5431,14.5153,14.5223,166678.0
2019-06-06 14:10:00,20.91,20.94,20.9,20.94,131403.0,14.5223,14.5431,14.5153,14.5431,131403.0
2019-06-06 14:20:00,20.94,20.94,20.84,20.84,304678.0,14.5431,14.5431,14.4737,14.4737,304678.0
2019-06-06 14:30:00,20.85,20.88,20.83,20.86,523536.0,14.4806,14.5014,14.4667,14.4876,523536.0
2019-06-06 14:40:00,20.85,20.9,20.84,20.86,373325.0,14.4806,14.5153,14.4737,14.4876,373325.0
2019-06-06 14:50:00,20.86,20.86,20.83,20.83,183359.0,14.4876,14.4876,14.4667,14.4667,183359.0
2019-06-06 15:00:00,20.84,20.86,20.83,20.85,244186.0,14.4737,14.4876,14.4667,14.4806,244186.0
2019-06-06 15:10:00,20.86,20.88,20.84,20.87,331586.0,14.4876,14.5014,14.4737,14.4945,331586.0
2019-06-06 15:20:00,20.87,20.92,20.86,20.91,476920.0,14.4945,14.5292,14.4876,14.5223,476920.0
2019-06-06 15:30:00,20.91,20.91,20.85,20.85,474230.0,14.5223,14.5223,14.4806,14.4806,474230.0
2019-06-06 15:40:00,20.86,20.87,20.83,20.87,790622.0,14.4876,14.4945,14.4667,14.4945,790622.0
2019-06-06 15:50:00,20.87,20.89,20.84,20.86,1283569.0,14.4945,14.5084,14.4737,14.4876,1283569.0
2019-06-07 09:30:00,20.85,21.0,20.85,20.98,774207.0,14.4806,14.5848,14.4806,14.5709,774207.0
2019-06-07 09:40:00,20.99,21.08,20.98,21.05,415283.0,14.5778,14.6403,14.5709,14.6195,415283.0
2019-06-07 09:50:00,21.04,21.15,21.03,21.14,445009.0,14.6126,14.689,14.6056,14.682,445009.0
2019-06-07 10:00:00,21.14,21.22,21.13,21.15,1010344.0,14.682,14.7376,14.6751,14.689,1010344.0
2019-06-07 10:10:00,21.15,21.16,21.11,21.16,288689.0,14.689,14.6959,14.6612,14.6959,288689.0
2019-06-07 10:20:00,21.16,21.23,21.15,21.21,1114300.0,14.6959,14.7445,14.689,14.7306,1114300.0
2019-06-07 10:30:00,21.21,21.21,21.14,21.18,946750.0,14.7306,14.7306,14.682,14.7098,946750.0
2019-06-07 10:40:00,21.19,21.19,21.12,21.14,398037.0,14.7167,14.7167,14.6681,14.682,398037.0
2019-06-07 10:50:00,21.13,21.14,21.07,21.1,286705.0,14.6751,14.682,14.6334,14.6542,286705.0
2019-06-07 11:00:00,21.1,21.11,21.05,21.05,110291.0,14.6542,14.6612,14.6195,14.6195,110291.0
2019-06-07 11:10:00,21.05,21.07,21.03,21.06,185605.0,14.6195,14.6334,14.6056,14.6265,185605.0
2019-06-07 11:20:00,21.06,21.06,20.95,20.96,517562.0,14.6265,14.6265,14.5501,14.557,517562.0
2019-06-07 11:30:00,20.96,21.0,20.95,20.99,318543.0,14.557,14.5848,14.5501,14.5778,318543.0
2019-06-07 11:40:00,21.0,21.03,20.98,21.02,1043740.0,14.5848,14.6056,14.5709,14.5987,1043740.0
2019-06-07 11:50:00,21.02,21.05,21.01,21.03,110786.0,14.5987,14.6195,14.5917,14.6056,110786.0
2019-06-07 12:00:00,21.02,21.06,21.0,21.05,532139.0,14.5987,14.6265,14.5848,14.6195,532139.0
2019-06-07 12:10:00,21.05,21.08,21.04,21.06,348269.0,14.6195,14.6403,14.6126,14.6265,348269.0
2019-06-07 12:20:00,21.07,21.09,21.05,21.07,251884.0,14.6334,14.6473,14.6195,14.6334,251884.0
2019-06-07 12:30:00,21.08,21.09,21.06,21.09,267606.0,14.6403,14.6473,14.6265,14.6473,267606.0
2019-06-07 12:40:00,21.09,21.19,21.08,21.12,5058661.0,14.6473,14.7167,14.6403,14.6681,5058661.0
2019-06-07 12:50:00,21.13,21.14,21.08,21.13,308852.0,14.6751,14.682,14.6403,14.6751,308852.0
2019-06-07 13:00:00,21.12,21.14,21.07,21.09,166557.0,14.6681,14.682,14.6334,14.6473,166557.0
2019-06-07 13:10:00,21.08,21.1,21.05,21.07,482217.0,14.6403,14.6542,14.6195,14.6334,482217.0
2019-06-07 13:20:00,21.06,21.07,21.04,21.05,203739.0,14.6265,14.6334,14.6126,14.6195,203739.0
2019-06-07 13:30:00,21.05,21.14,21.04,21.13,208097.0,14.6195,14.682,14.6126,14.6751,208097.0
2019-06-07 13:40:00,21.14,21.17,21.12,21.14,199688.0,14.682,14.7029,14.6681,14.682,199688.0
2019-06-07 13:50:00,21.14,21.19,21.14,21.19,267065.0,14.682,14.7167,14.682,14.7167,267065.0
2019-06-07 14:00:00,21.19,21.19,21.16,21.18,302045.0,14.7167,14.7167,14.6959,14.7098,302045.0
2019-06-07 14:10:00,21.19,21.25,21.18,21.22,646000.0,14.7167,14.7584,14.7098,14.7376,646000.0
2019-06-07 14:20:00,21.22,21.24,21.2,21.21,155156.0,14.7376,14.7515,14.7237,14.7306,155156.0
2019-06-07 14:30:00,21.21,21.25,21.19,21.24,921917.0,14.7306,14.7584,14.7167,14.7515,921917.0
2019-06-07 14:40:00,21.24,21.25,21.18,21.19,541288.0,14.7515,14.7584,14.7098,14.7167,541288.0
2019-06-07 14:50:00,21.19,21.2,21.16,21.18,185330.0,14.7167,14.7237,14.6959,14.7098,185330.0
2019-06-07 15:00:00,21.18,21.2,21.13,21.18,883154.0,14.7098,14.7237,14.6751,14.7098,883154.0
2019-06-07 15:10:00,21.18,21.19,21.15,21.16,471249.0,14.7098,14.7167,14.689,14.6959,471249.0
2019-06-07 15:20:00,21.17,21.19,21.15,21.15,713629.0,14.7029,14.7167,14.689,14.689,713629.0
2019-06-07 15:30:00,21.16,21.17,21.12,21.14,1703897.0,14.6959,14.7029,14.6681,14.682,1703897.0
2019-06-07 15:40:00,21.15,21.19,21.13,21.14,1190420.0,14.689,14.7167,14.6751,14.682,1190420.0
2019-06-07 15:50:00,21.15,21.16,21.11,21.12,1409866.0,14.689,14.6959,14.6612,14.6681,1409866.0
2019-06-10 09:30:00,21.18,21.19,21.11,21.18,351175.0,14.7098,14.7167,14.6612,14.7098,351175.0
2019-06-10 09:40:00,21.18,21.18,21.04,21.05,354869.0,14.7098,14.7098,14.6126,14.6195,354869.0
2019-06-10 09:50:00,21.05,21.1,21.03,21.08,329346.0,14.6195,14.6542,14.6056,14.6403,329346.0
2019-06-10 10:00:00,21.08,21.1,21.04,21.08,333990.0,14.6403,14.6542,14.6126,14.6403,333990.0
2019-06-10 10:10:00,21.08,21.09,21.06,21.07,218741.0,14.6403,14.6473,14.6265,14.6334,218741.0
2019-06-10 10:20:00,21.07,21.1,21.06,21.1,359462.0,14.6334,14.6542,14.6265,14.6542,359462.0
2019-06-10 10:30:00,21.1,21.1,21.06,21.09,339799.0,14.6542,14.6542,14.6265,14.6473,339799.0
2019-06-10 10:40:00,21.08,21.11,21.05,21.06,326127.0,14.6403,14.6612,14.6195,14.6265,326127.0
2019-06-10 10:50:00,21.05,21.1,21.05,21.08,222617.0,14.6195,14.6542,14.6195,14.6403,222617.0
2019-06-10 11:00:00,21.07,21.1,21.07,21.1,209452.0,14.6334,14.6542,14.6334,14.6542,209452.0
2019-06-10 11:10:00,21.1,21.12,21.05,21.05,318585.0,14.6542,14.6681,14.6195,14.6195,318585.0
2019-06-10 11:20:00,21.06,21.06,20.96,20.96,662991.0,14.6265,14.6265,14.557,14.557,662991.0
2019-06-10 11:30:00,20.96,21.0,20.93,21.0,290343.0,14.557,14.5848,14.5362,14.5848,290343.0
2019-06-10 11:40:00,20.99,21.05,20.98,21.02,230081.0,14.5778,14.6195,14.5709,14.5987,230081.0
2019-06-10 11:50:00,21.02,21.04,21.01,21.03,194508.0,14.5987,14.6126,14.5917,14.6056,194508.0
2019-06-10 12:00:00,21.02,21.04,21.0,21.01,136080.0,14.5987,14.6126,14.5848,14.5917,136080.0
2019-06-10 12:10:00,21.0,21.02,20.98,21.0,179369.0,14.5848,14.5987,14.5709,14.5848,179369.0
2019-06-10 12:20:00,21.0,21.01,20.9,20.92,382988.0,14.5848,14.5917,14.5153,14.5292,382988.0
2019-06-10 12:30:00,20.91,20.94,20.89,20.94,248053.0,14.5223,14.5431,14.5084,14.5431,248053.0
2019-06-10 12:40:00,20.93,20.94,20.92,20.94,170152.0,14.5362,14.5431,14.5292,14.5431,170152.0
2019-06-10 12:50:00,20.93,20.94,20.91,20.92,171501.0,14.5362,14.5431,14.5223,14.5292,171501.0
2019-06-10 13:00:00,20.92,20.94,20.91,20.92,129338.0,14.5292,14.5431,14.5223,14.5292,129338.0
2019-06-10 13:10:00,20.91,20.94,20.9,20.93,113382.0,14.5223,14.5431,14.5153,14.5362,113382.0
2019-06-10 13:20:00,20.94,20.95,20.92,20.94,135049.0,14.5431,14.5501,14.5292,14.5431,135049.0
2019-06-10 13:30:00,20.95,20.96,20.94,20.95,79875.0,14.5501,14.557,14.5431,14.5501,79875.0
2019-06-10 13:40:00,20.95,20.95,20.91,20.92,188819.0,14.5501,14.5501,14.5223,14.5292,188819.0
2019-06-10 13:50:00,20.92,20.93,20.86,20.88,281450.0,14.5292,14.5362,14.4876,14.5014,281450.0
2019-06-10 14:00:00,20.87,20.89,20.85,20.88,151584.0,14.4945,14.5084,14.4806,14.5014,151584.0
2019-06-10 14:10:00,20.88,20.89,20.86,20.89,175468.0,14.5014,14.5084,14.4876,14.5084,175468.0
2019-06-10 14:20:00,20.89,20.91,20.87,20.89,723397.0,14.5084,14.5223,14.4945,14.5084,723397.0
2019-06-10 14:30:00,20.89,20.93,20.88,20.93,184493.0,14.5084,14.5362,14.5014,14.5362,184493.0
2019-06-10 14:40:00,20.93,20.95,20.92,20.95,171143.0,14.5362,14.5501,14.5292,14.5501,171143.0
2019-06-10 14:50:00,20.95,20.96,20.91,20.93,346737.0,14.5501,14.557,14.5223,14.5362,346737.0
2019-06-10 15:00:00,20.92,20.93,20.9,20.91,111187.0,14.5292,14.5362,14.5153,14.5223,111187.0
2019-06-10 15:10:00,20.91,20.91,20.85,20.86,188486.0,14.5223,14.5223,14.4806,14.4876,188486.0
2019-06-10 15:20:00,20.87,20.89,20.85,20.86,193424.0,14.4945,14.5084,14.4806,14.4876,193424.0
2019-06-10 15:30:00,20.86,20.91,20.86,20.91,343153.0,14.4876,14.5223,14.4876,14.5223,343153.0
2019-06-10 15:40:00,20.91,20.94,20.89,20.93,421667.0,14.5223,14.5431,14.5084,14.5362,421667.0
2019-06-10 15:50:00,20.93,20.94,20.84,20.87,2462139.0,14.5362,14.5431,14.4737,14.4945,2462139.0
2019-06-11 09:30:00,20.99,20.99,20.87,20.88,279908.0,14.5778,14.5778,14.4945,14.5014,279908.0
2019-06-11 09:40:00,20.88,20.89,20.77,20.77,224798.0,14.5014,14.5084,14.425,14.425,224798.0
2019-06-11 09:50:00,20.78,20.84,20.76,20.76,329666.0,14.432,14.4737,14.4181,14.4181,329666.0
2019-06-11 10:00:00,20.76,20.78,20.7,20.71,405027.0,14.4181,14.432,14.3764,14.3834,405027.0
2019-06-11 10:10:00,20.71,20.75,20.69,20.73,356863.0,14.3834,14.4112,14.3695,14.3973,356863.0
2019-06-11 10:20:00,20.72,20.74,20.67,20.67,167518.0,14.3903,14.4042,14.3556,14.3556,167518.0
2019-06-11 10:30:00,20.68,20.69,20.61,20.62,322868.0,14.3625,14.3695,14.3139,14.3209,322868.0
2019-06-11 10:40:00,20.62,20.64,20.57,20.59,463006.0,14.3209,14.3348,14.2861,14.3,463006.0
2019-06-11 10:50:00,20.59,20.66,20.57,20.66,236000.0,14.3,14.3487,14.2861,14.3487,236000.0
2019-06-11 11:00:00,20.66,20.71,20.65,20.7,265853.0,14.3487,14.3834,14.3417,14.3764,265853.0
2019-06-11 11:10:00,20.7,20.73,20.67,20.69,384426.0,14.3764,14.3973,14.3556,14.3695,384426.0
2019-06-11 11:20:00,20.69,20.69,20.63,20.64,257015.0,14.3695,14.3695,14.3278,14.3348,257015.0
2019-06-11 11:30:00,20.64,20.66,20.61,20.65,316672.0,14.3348,14.3487,14.3139,14.3417,316672.0
2019-06-11 11:40:00,20.65,20.67,20.63,20.65,188903.0,14.3417,14.3556,14.3278,14.3417,188903.0
2019-06-11 11:50:00,20.64,20.7,20.64,20.66,160926.0,14.3348,14.3764,14.3348,14.3487,160926.0
2019-06-11 12:00:00,20.66,20.67,20.62,20.65,180961.0,14.3487,14.3556,14.3209,14.3417,180961.0
2019-06-11 12:10:00,20.65,20.69,20.64,20.68,130202.0,14.3417,14.3695,14.3348,14.3625,130202.0
2019-06-11 12:20:00,20.68,20.69,20.66,20.68,146183.0,14.3625,14.3695,14.3487,14.3625,146183.0
2019-06-11 12:30:00,20.68,20.7,20.66,20.7,163108.0,14.3625,14.3764,14.3487,14.3764,163108.0
2019-06-11 12:40:00,20.69,20.73,20.67,20.71,321752.0,14.3695,14.3973,14.3556,14.3834,321752.0
2019-06-11 12:50:00,20.71,20.72,20.69,20.71,253904.0,14.3834,14.3903,14.3695,14.3834,253904.0
2019-06-11 13:00:00,20.72,20.76,20.7,20.75,130972.0,14.3903,14.4181,14.3764,14.4112,130972.0
2019-06-11 13:10:00,20.75,20.78,20.73,20.76,205177.0,14.4112,14.432,14.3973,14.4181,205177.0
2019-06-11 13:20:00,20.76,20.82,20.75,20.81,1032666.0,14.4181,14.4598,14.4112,14.4528,1032666.0
2019-06-11 13:30:00,20.81,20.87,20.8,20.86,236743.0,14.4528,14.4945,14.4459,14.4876,236743.0
2019-06-11 13:40:00,20.85,20.87,20.82,20.82,182180.0,14.4806,14.4945,14.4598,14.4598,182180.0
2019-06-11 13:50:00,20.82,20.85,20.79,20.85,350251.0,14.4598,14.4806,14.4389,14.4806,350251.0
2019-06-11 14:00:00,20.84,20.87,20.83,20.85,221896.0,14.4737,14.4945,14.4667,14.4806,221896.0
2019-06-11 14:10:00,20.84,20.88,20.83,20.86,226820.0,14.4737,14.5014,14.4667,14.4876,226820.0
2019-06-11 14:20:00,20.87,20.89,20.85,20.85,202161.0,14.4945,14.5084,14.4806,14.4806,202161.0
2019-06-11 14:30:00,20.85,20.86,20.82,20.84,239382.0,14.4806,14.4876,14.4598,14.4737,239382.0
2019-06-11 14:40:00,20.83,20.84,20.77,20.78,247215.0,14.4667,14.4737,14.425,14.432,247215.0
2019-06-11 14:50:00,20.78,20.79,20.75,20.78,235285.0,14.432,14.4389,14.4112,14.432,235285.0
2019-06-11 15:00:00,20.78,20.79,20.76,20.77,186968.0,14.432,14.4389,14.4181,14.425,186968.0
2019-06-11 15:10:00,20.77,20.79,20.74,20.74,300320.0,14.425,14.4389,14.4042,14.4042,300320.0
2019-06-11 15:20:00,20.75,20.76,20.72,20.76,312407.0,14.4112,14.4181,14.3903,14.4181,312407.0
2019-06-11 15:30:00,20.76,20.78,20.75,20.76,281503.0,14.4181,14.432,14.4112,14.4181,281503.0
2019-06-11 15:40:00,20.77,20.81,20.75,20.8,372160.0,14.425,14.4528,14.4112,14.4459,372160.0
2019-06-11 15:50:00,20.8,20.81,20.75,20.78,1227493.0,14.4459,14.4528,14.4112,14.432,1227493.0
2019-06-12 09:30:00,20.59,20.66,20.54,20.6,512470.0,14.3,14.3487,14.2653,14.307,512470.0
2019-06-12 09:40:00,20.6,20.63,20.57,20.58,201477.0,14.307,14.3278,14.2861,14.2931,201477.0
2019-06-12 09:50:00,20.59,20.6,20.51,20.53,231140.0,14.3,14.307,14.2445,14.2584,231140.0
2019-06-12 10:00:00,20.53,20.53,20.48,20.48,230912.0,14.2584,14.2584,14.2236,14.2236,230912.0
2019-06-12 10:10:00,20.48,20.54,20.48,20.54,193007.0,14.2236,14.2653,14.2236,14.2653,193007.0
2019-06-12 10:20:00,20.53,20.55,20.51,20.52,174491.0,14.2584,14.2723,14.2445,14.2514,174491.0
2019-06-12 10:30:00,20.52,20.53,20.46,20.52,301436.0,14.2514,14.2584,14.2097,14.2514,301436.0
2019-06-12 10:40:00,20.52,20.54,20.5,20.51,613133.0,14.2514,14.2653,14.2375,14.2445,613133.0
2019-06-12 10:50:00,20.51,20.55,20.5,20.54,435721.0,14.2445,14.2723,14.2375,14.2653,435721.0
2019-06-12 11:00:00,20.53,20.55,20.52,20.54,275473.0,14.2584,14.2723,14.2514,14.2653,275473.0
2019-06-12 11:10:00,20.54,20.55,20.5,20.54,201810.0,14.2653,14.2723,14.2375,14.2653,201810.0
2019-06-12 11:20:00,20.53,20.55,20.53,20.53,172292.0,14.2584,14.2723,14.2584,14.2584,172292.0
2019-06-12 11:30:00,20.54,20.56,20.51,20.52,305128.0,14.2653,14.2792,14.2445,14.2514,305128.0
2019-06-12 11:40:00,20.52,20.55,20.51,20.53,488179.0,14.2514,14.2723,14.2445,14.2584,488179.0
2019-06-12 11:50:00,20.54,20.55,20.5,20.5,159180.0,14.2653,14.2723,14.2375,14.2375,159180.0
2019-06-12 12:00:00,20.5,20.52,20.5,20.5,137602.0,14.2375,14.2514,14.2375,14.2375,137602.0
2019-06-12 12:10:00,20.51,20.51,20.46,20.46,121812.0,14.2445,14.2445,14.2097,14.2097,121812.0
2019-06-12 12:20:00,20.46,20.47,20.43,20.44,199321.0,14.2097,14.2167,14.1889,14.1959,199321.0
2019-06-12 12:30:00,20.45,20.47,20.44,20.45,176486.0,14.2028,14.2167,14.1959,14.2028,176486.0
2019-06-12 12:40:00,20.44,20.45,20.41,20.42,171036.0,14.1959,14.2028,14.175,14.182,171036.0
2019-06-12 12:50:00,20.41,20.42,20.37,20.38,287101.0,14.175,14.182,14.1472,14.1542,287101.0
2019-06-12 13:00:00,20.38,20.4,20.35,20.4,439430.0,14.1542,14.1681,14.1334,14.1681,439430.0
2019-06-12 13:10:00,20.4,20.41,20.38,20.39,183426.0,14.1681,14.175,14.1542,14.1611,183426.0
2019-06-12 13:20:00,20.39,20.4,20.37,20.39,147437.0,14.1611,14.1681,14.1472,14.1611,147437.0
2019-06-12 13:30:00,20.39,20.41,20.37,20.38,273998.0,14.1611,14.175,14.1472,14.1542,273998.0
2019-06-12 13:40:00,20.37,20.38,20.35,20.38,129010.0,14.1472,14.1542,14.1334,14.1542,129010.0
2019-06-12 13:50:00,20.38,20.38,20.36,20.38,100055.0,14.1542,14.1542,14.1403,14.1542,100055.0
2019-06-12 14:00:00,20.37,20.39,20.35,20.38,213997.0,14.1472,14.1611,14.1334,14.1542,213997.0
2019-06-12 14:10:00,20.38,20.38,20.36,20.36,104475.0,14.1542,14.1542,14.1403,14.1403,104475.0
2019-06-12 14:20:00,20.36,20.37,20.32,20.32,1020779.0,14.1403,14.1472,14.1125,14.1125,1020779.0
2019-06-12 14:30:00,20.32,20.36,20.31,20.36,179936.0,14.1125,14.1403,14.1056,14.1403,179936.0
2019-06-12 14:40:00,20.35,20.38,20.34,20.38,187404.0,14.1334,14.1542,14.1264,14.1542,187404.0
2019-06-12 14:50:00,20.38,20.4,20.36,20.37,193856.0,14.1542,14.1681,14.1403,14.1472,193856.0
2019-06-12 15:00:00,20.36,20.38,20.36,20.37,162338.0,14.1403,14.1542,14.1403,14.1472,162338.0
2019-06-12 15:10:00,20.36,20.37,20.34,20.36,229562.0,14.1403,14.1472,14.1264,14.1403,229562.0
2019-06-12 15:20:00,20.36,20.37,20.34,20.37,201812.0,14.1403,14.1472,14.1264,14.1472,201812.0
2019-06-12 15:30:00,20.37,20.39,20.36,20.37,393819.0,14.1472,14.1611,14.1403,14.1472,393819.0
2019-06-12 15:40:00,20.37,20.39,20.36,20.39,455317.0,14.1472,14.1611,14.1403,14.1611,455317.0
2019-06-12 15:50:00,20.39,20.39,20.35,20.38,1590301.0,14.1611,14.1611,14.1334,14.1542,1590301.0
2019-06-13 09:30:00,20.48,20.56,20.48,20.54,432875.0,14.2236,14.2792,14.2236,14.2653,432875.0
2019-06-13 09:40:00,20.53,20.6,20.53,20.55,158176.0,14.2584,14.307,14.2584,14.2723,158176.0
2019-06-13 09:50:00,20.55,20.56,20.5,20.52,92907.0,14.2723,14.2792,14.2375,14.2514,92907.0
2019-06-13 10:00:00,20.53,20.56,20.5,20.5,217913.0,14.2584,14.2792,14.2375,14.2375,217913.0
2019-06-13 10:10:00,20.51,20.55,20.51,20.51,228816.0,14.2445,14.2723,14.2445,14.2445,228816.0
2019-06-13 10:20:00,20.52,20.53,20.48,20.51,170719.0,14.2514,14.2584,14.2236,14.2445,170719.0
2019-06-13 10:30:00,20.52,20.52,20.47,20.51,240903.0,14.2514,14.2514,14.2167,14.2445,240903.0
2019-06-13 10:40:00,20.5,20.51,20.43,20.43,156310.0,14.2375,14.2445,14.1889,14.1889,156310.0
2019-06-13 10:50:00,20.43,20.46,20.42,20.45,136127.0,14.1889,14.2097,14.182,14.2028,136127.0
2019-06-13 11:00:00,20.45,20.48,20.44,20.46,177476.0,14.2028,14.2236,14.1959,14.2097,177476.0
2019-06-13 11:10:00,20.46,20.5,20.44,20.48,214008.0,14.2097,14.2375,14.1959,14.2236,214008.0
2019-06-13 11:20:00,20.49,20.5,20.43,20.45,187409.0,14.2306,14.2375,14.1889,14.2028,187409.0
2019-06-13 11:30:00,20.44,20.45,20.39,20.41,178359.0,14.1959,14.2028,14.1611,14.175,178359.0
2019-06-13 11:40:00,20.4,20.43,20.38,20.4,201413.0,14.1681,14.1889,14.1542,14.1681,201413.0
2019-06-13 11:50:00,20.41,20.45,20.4,20.45,225799.0,14.175,14.2028,14.1681,14.2028,225799.0
2019-06-13 12:00:00,20.45,20.5,20.44,20.46,166239.0,14.2028,14.2375,14.1959,14.2097,166239.0
2019-06-13 12:10:00,20.46,20.47,20.45,20.45,79858.0,14.2097,14.2167,14.2028,14.2028,79858.0
2019-06-13 12:20:00,20.46,20.46,20.42,20.43,128826.0,14.2097,14.2097,14.182,14.1889,128826.0
2019-06-13 12:30:00,20.43,20.44,20.41,20.44,138111.0,14.1889,14.1959,14.175,14.1959,138111.0
2019-06-13 12:40:00,20.44,20.49,20.43,20.46,171134.0,14.1959,14.2306,14.1889,14.2097,171134.0
2019-06-13 12:50:00,20.46,20.5,20.45,20.48,236450.0,14.2097,14.2375,14.2028,14.2236,236450.0
2019-06-13 13:00:00,20.48,20.53,20.47,20.52,153880.0,14.2236,14.2584,14.2167,14.2514,153880.0
2019-06-13 13:10:00,20.51,20.55,20.51,20.54,218366.0,14.2445,14.2723,14.2445,14.2653,218366.0
2019-06-13 13:20:00,20.54,20.56,20.53,20.55,164153.0,14.2653,14.2792,14.2584,14.2723,164153.0
2019-06-13 13:30:00,20.55,20.58,20.54,20.57,95945.0,14.2723,14.2931,14.2653,14.2861,95945.0
2019-06-13 13:40:00,20.56,20.57,20.55,20.57,103541.0,14.2792,14.2861,14.2723,14.2861,103541.0
2019-06-13 13:50:00,20.57,20.59,20.56,20.57,143565.0,14.2861,14.3,14.2792,14.2861,143565.0
2019-06-13 14:00:00,20.57,20.58,20.54,20.54,72151.0,14.2861,14.2931,14.2653,14.2653,72151.0
2019-06-13 14:10:00,20.55,20.59,20.54,20.58,156186.0,14.2723,14.3,14.2653,14.2931,156186.0
2019-06-13 14:20:00,20.58,20.58,20.54,20.55,124432.0,14.2931,14.2931,14.2653,14.2723,124432.0
2019-06-13 14:30:00,20.54,20.55,20.53,20.54,95929.0,14.2653,14.2723,14.2584,14.2653,95929.0
2019-06-13 14:40:00,20.53,20.57,20.53,20.54,143701.0,14.2584,14.2861,14.2584,14.2653,143701.0
2019-06-13 14:50:00,20.54,20.56,20.51,20.51,259386.0,14.2653,14.2792,14.2445,14.2445,259386.0
2019-06-13 15:00:00,20.51,20.51,20.46,20.48,264545.0,14.2445,14.2445,14.2097,14.2236,264545.0
2019-06-13 15:10:00,20.48,20.49,20.45,20.46,124730.0,14.2236,14.2306,14.2028,14.2097,124730.0
2019-06-13 15:20:00,20.46,20.5,20.46,20.48,129161.0,14.2097,14.2375,14.2097,14.2236,129161.0
2019-06-13 15:30:00,20.48,20.51,20.47,20.48,336189.0,14.2236,14.2445,14.2167,14.2236,336189.0
2019-06-13 15:40:00,20.48,20.49,20.45,20.46,396832.0,14.2236,14.2306,14.2028,14.2097,396832.0
2019-06-13 15:50:00,20.46,20.53,20.45,20.53,956277.0,14.2097,14.2584,14.2028,14.2584,956277.0
2019-06-14 09:30:00,20.61,20.66,20.57,20.62,319199.0,14.3139,14.3487,14.2861,14.3209,319199.0
2019-06-14 09:40:00,20.62,20.63,20.58,20.6,112490.0,14.3209,14.3278,14.2931,14.307,112490.0
2019-06-14 09:50:00,20.59,20.62,20.56,20.62,235578.0,14.3,14.3209,14.2792,14.3209,235578.0
2019-06-14 10:00:00,20.61,20.63,20.57,20.63,233860.0,14.3139,14.3278,14.2861,14.3278,233860.0
2019-06-14 10:10:00,20.63,20.69,20.61,20.66,318982.0,14.3278,14.3695,14.3139,14.3487,318982.0
2019-06-14 10:20:00,20.66,20.67,20.64,20.66,194578.0,14.3487,14.3556,14.3348,14.3487,194578.0
2019-06-14 10:30:00,20.66,20.7,20.64,20.68,302469.0,14.3487,14.3764,14.3348,14.3625,302469.0
2019-06-14 10:40:00,20.68,20.69,20.64,20.67,137674.0,14.3625,14.3695,14.3348,14.3556,137674.0
2019-06-14 10:50:00,20.67,20.68,20.65,20.67,228914.0,14.3556,14.3625,14.3417,14.3556,228914.0
2019-06-14 11:00:00,20.67,20.67,20.6,20.61,140406.0,14.3556,14.3556,14.307,14.3139,140406.0
2019-06-14 11:10:00,20.6,20.61,20.57,20.6,155980.0,14.307,14.3139,14.2861,14.307,155980.0
2019-06-14 11:20:00,20.59,20.61,20.56,20.59,211985.0,14.3,14.3139,14.2792,14.3,211985.0
2019-06-14 11:30:00,20.58,20.59,20.56,20.57,90874.0,14.2931,14.3,14.2792,14.2861,90874.0
2019-06-14 11:40:00,20.57,20.59,20.56,20.59,121707.0,14.2861,14.3,14.2792,14.3,121707.0
2019-06-14 11:50:00,20.58,20.6,20.57,20.57,74350.0,14.2931,14.307,14.2861,14.2861,74350.0
2019-06-14 12:00:00,20.57,20.58,20.53,20.55,106169.0,14.2861,14.2931,14.2584,14.2723,106169.0
2019-06-14 12:10:00,20.55,20.55,20.5,20.5,91045.0,14.2723,14.2723,14.2375,14.2375,91045.0
2019-06-14 12:20:00,20.5,20.52,20.49,20.51,100126.0,14.2375,14.2514,14.2306,14.2445,100126.0
2019-06-14 12:30:00,20.51,20.54,20.51,20.53,86793.0,14.2445,14.2653,14.2445,14.2584,86793.0
2019-06-14 12:40:00,20.53,20.54,20.5,20.51,99225.0,14.2584,14.2653,14.2375,14.2445,99225.0
2019-06-14 12:50:00,20.51,20.53,20.51,20.52,55889.0,14.2445,14.2584,14.2445,14.2514,55889.0
2019-06-14 13:00:00,20.53,20.53,20.51,20.52,70389.0,14.2584,14.2584,14.2445,14.2514,70389.0
2019-06-14 13:10:00,20.52,20.52,20.49,20.5,36740.0,14.2514,14.2514,14.2306,14.2375,36740.0
2019-06-14 13:20:00,20.5,20.53,20.49,20.51,147195.0,14.2375,14.2584,14.2306,14.2445,147195.0
2019-06-14 13:30:00,20.51,20.51,20.49,20.5,158910.0,14.2445,14.2445,14.2306,14.2375,158910.0
2019-06-14 13:40:00,20.49,20.5,20.46,20.47,69876.0,14.2306,14.2375,14.2097,14.2167,69876.0
2019-06-14 13:50:00,20.47,20.49,20.46,20.46,139990.0,14.2167,14.2306,14.2097,14.2097,139990.0
2019-06-14 14:00:00,20.46,20.5,20.46,20.5,57748.0,14.2097,14.2375,14.2097,14.2375,57748.0
2019-06-14 14:10:00,20.5,20.53,20.49,20.52,115012.0,14.2375,14.2584,14.2306,14.2514,115012.0
2019-06-14 14:20:00,20.52,20.53,20.49,20.5,72716.0,14.2514,14.2584,14.2306,14.2375,72716.0
2019-06-14 14:30:00,20.51,20.54,20.5,20.53,81103.0,14.2445,14.2653,14.2375,14.2584,81103.0
2019-06-14 14:40:00,20.53,20.53,20.49,20.5,98483.0,14.2584,14.2584,14.2306,14.2375,98483.0
2019-06-14 14:50:00,20.49,20.5,20.48,20.49,56727.0,14.2306,14.2375,14.2236,14.2306,56727.0
2019-06-14 15:00:00,20.48,20.51,20.48,20.5,168481.0,14.2236,14.2445,14.2236,14.2375,168481.0
2019-06-14 15:10:00,20.49,20.51,20.48,20.5,119101.0,14.2306,14.2445,14.2236,14.2375,119101.0
2019-06-14 15:20:00,20.5,20.52,20.49,20.5,131003.0,14.2375,14.2514,14.2306,14.2375,131003.0
2019-06-14 15:30:00,20.5,20.53,20.48,20.53,217188.0,14.2375,14.2584,14.2236,14.2584,217188.0
2019-06-14 15:40:00,20.53,20.53,20.49,20.5,241016.0,14.2584,14.2584,14.2306,14.2375,241016.0
2019-06-14 15:50:00,20.5,20.54,20.49,20.53,697700.0,14.2375,14.2653,14.2306,14.2584,697700.0
2019-06-17 09:30:00,20.42,20.5,20.37,20.38,426024.0,14.182,14.2375,14.1472,14.1542,426024.0
2019-06-17 09:40:00,20.37,20.39,20.27,20.29,361996.0,14.1472,14.1611,14.0778,14.0917,361996.0
2019-06-17 09:50:00,20.29,20.37,20.29,20.31,435492.0,14.0917,14.1472,14.0917,14.1056,435492.0
2019-06-17 10:00:00,20.3,20.33,20.29,20.32,174912.0,14.0986,14.1195,14.0917,14.1125,174912.0
2019-06-17 10:10:00,20.31,20.35,20.29,20.34,340166.0,14.1056,14.1334,14.0917,14.1264,340166.0
2019-06-17 10:20:00,20.33,20.38,20.33,20.38,327553.0,14.1195,14.1542,14.1195,14.1542,327553.0
2019-06-17 10:30:00,20.38,20.43,20.36,20.4,257505.0,14.1542,14.1889,14.1403,14.1681,257505.0
2019-06-17 10:40:00,20.39,20.42,20.37,20.39,260809.0,14.1611,14.182,14.1472,14.1611,260809.0
2019-06-17 10:50:00,20.38,20.41,20.36,20.39,241039.0,14.1542,14.175,14.1403,14.1611,241039.0
2019-06-17 11:00:00,20.39,20.42,20.38,20.39,187149.0,14.1611,14.182,14.1542,14.1611,187149.0
2019-06-17 11:10:00,20.39,20.42,20.37,20.42,282779.0,14.1611,14.182,14.1472,14.182,282779.0
2019-06-17 11:20:00,20.41,20.43,20.39,20.41,203361.0,14.175,14.1889,14.1611,14.175,203361.0
2019-06-17 11:30:00,20.4,20.44,20.38,20.44,689258.0,14.1681,14.1959,14.1542,14.1959,689258.0
2019-06-17 11:40:00,20.44,20.5,20.43,20.47,212050.0,14.1959,14.2375,14.1889,14.2167,212050.0
2019-06-17 11:50:00,20.48,20.48,20.44,20.44,145544.0,14.2236,14.2236,14.1959,14.1959,145544.0
2019-06-17 12:00:00,20.44,20.48,20.43,20.46,181784.0,14.1959,14.2236,14.1889,14.2097,181784.0
2019-06-17 12:10:00,20.46,20.49,20.46,20.46,163969.0,14.2097,14.2306,14.2097,14.2097,163969.0
2019-06-17 12:20:00,20.46,20.47,20.44,20.44,85189.0,14.2097,14.2167,14.1959,14.1959,85189.0
2019-06-17 12:30:00,20.45,20.47,20.44,20.46,98947.0,14.2028,14.2167,14.1959,14.2097,98947.0
2019-06-17 12:40:00,20.46,20.47,20.44,20.46,112911.0,14.2097,14.2167,14.1959,14.2097,112911.0
2019-06-17 12:50:00,20.46,20.47,20.42,20.43,133073.0,14.2097,14.2167,14.182,14.1889,133073.0
2019-06-17 13:00:00,20.44,20.44,20.42,20.44,131830.0,14.1959,14.1959,14.182,14.1959,131830.0
2019-06-17 13:10:00,20.44,20.45,20.43,20.44,90475.0,14.1959,14.2028,14.1889,14.1959,90475.0
2019-06-17 13:20:00,20.43,20.45,20.42,20.45,162631.0,14.1889,14.2028,14.182,14.2028,162631.0
2019-06-17 13:30:00,20.45,20.47,20.43,20.46,157201.0,14.2028,14.2167,14.1889,14.2097,157201.0
2019-06-17 13:40:00,20.47,20.5,20.46,20.5,139255.0,14.2167,14.2375,14.2097,14.2375,139255.0
2019-06-17 13:50:00,20.5,20.52,20.48,20.51,199094.0,14.2375,14.2514,14.2236,14.2445,199094.0
2019-06-17 14:00:00,20.51,20.56,20.5,20.55,213529.0,14.2445,14.2792,14.2375,14.2723,213529.0
2019-06-17 14:10:00,20.55,20.57,20.54,20.56,171345.0,14.2723,14.2861,14.2653,14.2792,171345.0
2019-06-17 14:20:00,20.56,20.57,20.52,20.54,173782.0,14.2792,14.2861,14.2514,14.2653,173782.0
2019-06-17 14:30:00,20.53,20.54,20.5,20.51,171646.0,14.2584,14.2653,14.2375,14.2445,171646.0
2019-06-17 14:40:00,20.51,20.51,20.49,20.49,68628.0,14.2445,14.2445,14.2306,14.2306,68628.0
2019-06-17 14:50:00,20.5,20.54,20.49,20.54,104011.0,14.2375,14.2653,14.2306,14.2653,104011.0
2019-06-17 15:00:00,20.54,20.57,20.53,20.55,124760.0,14.2653,14.2861,14.2584,14.2723,124760.0
2019-06-17 15:10:00,20.55,20.57,20.55,20.55,97562.0,14.2723,14.2861,14.2723,14.2723,97562.0
2019-06-17 15:20:00,20.56,20.57,20.55,20.57,171458.0,14.2792,14.2861,14.2723,14.2861,171458.0
2019-06-17 15:30:00,20.57,20.58,20.52,20.57,252984.0,14.2861,14.2931,14.2514,14.2861,252984.0
2019-06-17 15:40:00,20.57,20.58,20.52,20.54,267203.0,14.2861,14.2931,14.2514,14.2653,267203.0
2019-06-17 15:50:00,20.53,20.54,20.49,20.52,794900.0,14.2584,14.2653,14.2306,14.2514,794900.0
2019-06-18 09:30:00,20.65,20.74,20.63,20.7,384166.0,14.3417,14.4042,14.3278,14.3764,384166.0
2019-06-18 09:40:00,20.7,20.74,20.66,20.69,538047.0,14.3764,14.4042,14.3487,14.3695,538047.0
2019-06-18 09:50:00,20.69,20.7,20.66,20.67,143176.0,14.3695,14.3764,14.3487,14.3556,143176.0
2019-06-18 10:00:00,20.67,20.69,20.64,20.64,123651.0,14.3556,14.3695,14.3348,14.3348,123651.0
2019-06-18 10:10:00,20.64,20.72,20.63,20.72,185410.0,14.3348,14.3903,14.3278,14.3903,185410.0
2019-06-18 10:20:00,20.71,20.72,20.65,20.69,296658.0,14.3834,14.3903,14.3417,14.3695,296658.0
2019-06-18 10:30:00,20.69,20.75,20.68,20.74,255157.0,14.3695,14.4112,14.3625,14.4042,255157.0
2019-06-18 10:40:00,20.75,20.78,20.73,20.78,270808.0,14.4112,14.432,14.3973,14.432,270808.0
2019-06-18 10:50:00,20.78,20.79,20.74,20.79,96276.0,14.432,14.4389,14.4042,14.4389,96276.0
2019-06-18 11:00:00,20.79,20.8,20.77,20.78,121474.0,14.4389,14.4459,14.425,14.432,121474.0
2019-06-18 11:10:00,20.78,20.78,20.72,20.75,197161.0,14.432,14.432,14.3903,14.4112,197161.0
2019-06-18 11:20:00,20.75,20.75,20.68,20.71,199654.0,14.4112,14.4112,14.3625,14.3834,199654.0
2019-06-18 11:30:00,20.71,20.73,20.69,20.72,227504.0,14.3834,14.3973,14.3695,14.3903,227504.0
2019-06-18 11:40:00,20.72,20.76,20.72,20.75,296453.0,14.3903,14.4181,14.3903,14.4112,296453.0
2019-06-18 11:50:00,20.74,20.76,20.7,20.71,183972.0,14.4042,14.4181,14.3764,14.3834,183972.0
2019-06-18 12:00:00,20.71,20.72,20.69,20.71,123772.0,14.3834,14.3903,14.3695,14.3834,123772.0
2019-06-18 12:10:00,20.7,20.72,20.68,20.71,99408.0,14.3764,14.3903,14.3625,14.3834,99408.0
2019-06-18 12:20:00,20.71,20.75,20.71,20.75,118295.0,14.3834,14.4112,14.3834,14.4112,118295.0
2019-06-18 12:30:00,20.75,20.76,20.74,20.76,94314.0,14.4112,14.4181,14.4042,14.4181,94314.0
2019-06-18 12:40:00,20.75,20.78,20.75,20.77,103931.0,14.4112,14.432,14.4112,14.425,103931.0
2019-06-18 12:50:00,20.77,20.78,20.75,20.77,75077.0,14.425,14.432,14.4112,14.425,75077.0
2019-06-18 13:00:00,20.77,20.77,20.72,20.76,392859.0,14.425,14.425,14.3903,14.4181,392859.0
2019-06-18 13:10:00,20.76,20.76,20.74,20.75,461255.0,14.4181,14.4181,14.4042,14.4112,461255.0
2019-06-18 13:20:00,20.75,20.76,20.74,20.75,125932.0,14.4112,14.4181,14.4042,14.4112,125932.0
2019-06-18 13:30:00,20.75,20.76,20.74,20.75,78488.0,14.4112,14.4181,14.4042,14.4112,78488.0
2019-06-18 13:40:00,20.76,20.76,20.75,20.76,53851.0,14.4181,14.4181,14.4112,14.4181,53851.0
2019-06-18 13:50:00,20.76,20.79,20.75,20.79,95808.0,14.4181,14.4389,14.4112,14.4389,95808.0
2019-06-18 14:00:00,20.79,20.82,20.78,20.79,362033.0,14.4389,14.4598,14.432,14.4389,362033.0
2019-06-18 14:10:00,20.79,20.81,20.77,20.8,145462.0,14.4389,14.4528,14.425,14.4459,145462.0
2019-06-18 14:20:00,20.8,20.85,20.8,20.82,191974.0,14.4459,14.4806,14.4459,14.4598,191974.0
2019-06-18 14:30:00,20.82,20.84,20.82,20.82,120647.0,14.4598,14.4737,14.4598,14.4598,120647.0
2019-06-18 14:40:00,20.82,20.84,20.81,20.82,117478.0,14.4598,14.4737,14.4528,14.4598,117478.0
2019-06-18 14:50:00,20.82,20.83,20.8,20.81,109603.0,14.4598,14.4667,14.4459,14.4528,109603.0
2019-06-18 15:00:00,20.82,20.84,20.8,20.82,251992.0,14.4598,14.4737,14.4459,14.4598,251992.0
2019-06-18 15:10:00,20.82,20.83,20.8,20.82,219381.0,14.4598,14.4667,14.4459,14.4598,219381.0
2019-06-18 15:20:00,20.82,20.83,20.79,20.8,234898.0,14.4598,14.4667,14.4389,14.4459,234898.0
2019-06-18 15:30:00,20.8,20.81,20.77,20.78,363074.0,14.4459,14.4528,14.425,14.432,363074.0
2019-06-18 15:40:00,20.77,20.81,20.77,20.8,432935.0,14.425,14.4528,14.425,14.4459,432935.0
2019-06-18 15:50:00,20.8,20.82,20.78,20.8,1103830.0,14.4459,14.4598,14.432,14.4459,1103830.0
2019-06-19 09:30:00,20.8,20.84,20.76,20.77,199083.0,14.4459,14.4737,14.4181,14.425,199083.0
2019-06-19 09:40:00,20.77,20.78,20.68,20.68,354978.0,14.425,14.432,14.3625,14.3625,354978.0
2019-06-19 09:50:00,20.68,20.86,20.68,20.85,344581.0,14.3625,14.4876,14.3625,14.4806,344581.0
2019-06-19 10:00:00,20.86,20.86,20.8,20.83,409458.0,14.4876,14.4876,14.4459,14.4667,409458.0
2019-06-19 10:10:00,20.84,20.84,20.78,20.78,155205.0,14.4737,14.4737,14.432,14.432,155205.0
2019-06-19 10:20:00,20.77,20.78,20.74,20.77,112779.0,14.425,14.432,14.4042,14.425,112779.0
2019-06-19 10:30:00,20.77,20.87,20.76,20.82,314494.0,14.425,14.4945,14.4181,14.4598,314494.0
2019-06-19 10:40:00,20.82,20.85,20.8,20.81,210924.0,14.4598,14.4806,14.4459,14.4528,210924.0
2019-06-19 10:50:00,20.81,20.82,20.78,20.81,148440.0,14.4528,14.4598,14.432,14.4528,148440.0
2019-06-19 11:00:00,20.81,20.82,20.78,20.8,149506.0,14.4528,14.4598,14.432,14.4459,149506.0
2019-06-19 11:10:00,20.79,20.83,20.78,20.8,196305.0,14.4389,14.4667,14.432,14.4459,196305.0
2019-06-19 11:20:00,20.8,20.83,20.79,20.82,265541.0,14.4459,14.4667,14.4389,14.4598,265541.0
2019-06-19 11:30:00,20.82,20.84,20.76,20.77,104561.0,14.4598,14.4737,14.4181,14.425,104561.0
2019-06-19 11:40:00,20.77,20.8,20.76,20.8,118370.0,14.425,14.4459,14.4181,14.4459,118370.0
2019-06-19 11:50:00,20.8,20.8,20.75,20.76,134055.0,14.4459,14.4459,14.4112,14.4181,134055.0
2019-06-19 12:00:00,20.76,20.77,20.75,20.77,75039.0,14.4181,14.425,14.4112,14.425,75039.0
2019-06-19 12:10:00,20.77,20.77,20.74,20.76,128779.0,14.425,14.425,14.4042,14.4181,128779.0
2019-06-19 12:20:00,20.76,20.76,20.72,20.74,117815.0,14.4181,14.4181,14.3903,14.4042,117815.0
2019-06-19 12:30:00,20.74,20.77,20.73,20.77,187598.0,14.4042,14.425,14.3973,14.425,187598.0
2019-06-19 12:40:00,20.77,20.77,20.76,20.77,57926.0,14.425,14.425,14.4181,14.425,57926.0
2019-06-19 12:50:00,20.77,20.81,20.76,20.8,269105.0,14.425,14.4528,14.4181,14.4459,269105.0
2019-06-19 13:00:00,20.8,20.81,20.79,20.79,201009.0,14.4459,14.4528,14.4389,14.4389,201009.0
2019-06-19 13:10:00,20.8,20.8,20.75,20.75,108903.0,14.4459,14.4459,14.4112,14.4112,108903.0
2019-06-19 13:20:00,20.76,20.77,20.73,20.75,152732.0,14.4181,14.425,14.3973,14.4112,152732.0
2019-06-19 13:30:00,20.75,20.78,20.74,20.77,129694.0,14.4112,14.432,14.4042,14.425,129694.0
2019-06-19 13:40:00,20.76,20.77,20.74,20.76,135059.0,14.4181,14.425,14.4042,14.4181,135059.0
2019-06-19 13:50:00,20.76,20.78,20.75,20.77,84401.0,14.4181,14.432,14.4112,14.425,84401.0
2019-06-19 14:00:00,20.78,20.86,20.74,20.79,232244.0,14.432,14.4876,14.4042,14.4389,232244.0
2019-06-19 14:10:00,20.79,20.84,20.78,20.81,124945.0,14.4389,14.4737,14.432,14.4528,124945.0
2019-06-19 14:20:00,20.81,20.84,20.79,20.83,113867.0,14.4528,14.4737,14.4389,14.4667,113867.0
2019-06-19 14:30:00,20.84,20.88,20.84,20.85,275213.0,14.4737,14.5014,14.4737,14.4806,275213.0
2019-06-19 14:40:00,20.84,20.88,20.83,20.84,316361.0,14.4737,14.5014,14.4667,14.4737,316361.0
2019-06-19 14:50:00,20.84,20.91,20.83,20.9,216378.0,14.4737,14.5223,14.4667,14.5153,216378.0
2019-06-19 15:00:00,20.9,20.93,20.89,20.93,220672.0,14.5153,14.5362,14.5084,14.5362,220672.0
2019-06-19 15:10:00,20.93,20.96,20.91,20.95,284149.0,14.5362,14.557,14.5223,14.5501,284149.0
2019-06-19 15:20:00,20.95,20.97,20.94,20.96,330629.0,14.5501,14.5639,14.5431,14.557,330629.0
2019-06-19 15:30:00,20.96,20.97,20.94,20.96,312984.0,14.557,14.5639,14.5431,14.557,312984.0
2019-06-19 15:40:00,20.97,21.02,20.96,21.01,743356.0,14.5639,14.5987,14.557,14.5917,743356.0
2019-06-19 15:50:00,21.01,21.02,20.94,20.94,981671.0,14.5917,14.5987,14.5431,14.5431,981671.0
2019-06-20 09:30:00,21.15,21.32,21.14,21.19,577043.0,14.689,14.807,14.682,14.7167,577043.0
2019-06-20 09:40:00,21.19,21.22,21.14,21.2,536332.0,14.7167,14.7376,14.682,14.7237,536332.0
2019-06-20 09:50:00,21.19,21.2,21.08,21.09,294015.0,14.7167,14.7237,14.6403,14.6473,294015.0
2019-06-20 10:00:00,21.09,21.14,21.07,21.1,215495.0,14.6473,14.682,14.6334,14.6542,215495.0
2019-06-20 10:10:00,21.11,21.14,21.08,21.09,213165.0,14.6612,14.682,14.6403,14.6473,213165.0
2019-06-20 10:20:00,21.09,21.16,21.08,21.11,219991.0,14.6473,14.6959,14.6403,14.6612,219991.0
2019-06-20 10:30:00,21.11,21.13,21.08,21.09,220427.0,14.6612,14.6751,14.6403,14.6473,220427.0
2019-06-20 10:40:00,21.09,21.11,21.07,21.11,264831.0,14.6473,14.6612,14.6334,14.6612,264831.0
2019-06-20 10:50:00,21.11,21.13,21.1,21.12,300548.0,14.6612,14.6751,14.6542,14.6681,300548.0
2019-06-20 11:00:00,21.12,21.17,21.11,21.14,396103.0,14.6681,14.7029,14.6612,14.682,396103.0
2019-06-20 11:10:00,21.14,21.15,21.09,21.11,180511.0,14.682,14.689,14.6473,14.6612,180511.0
2019-06-20 11:20:00,21.11,21.15,21.1,21.14,294664.0,14.6612,14.689,14.6542,14.682,294664.0
2019-06-20 11:30:00,21.14,21.16,21.12,21.14,202987.0,14.682,14.6959,14.6681,14.682,202987.0
2019-06-20 11:40:00,21.14,21.16,21.13,21.15,204645.0,14.682,14.6959,14.6751,14.689,204645.0
2019-06-20 11:50:00,21.15,21.16,21.12,21.13,153803.0,14.689,14.6959,14.6681,14.6751,153803.0
2019-06-20 12:00:00,21.13,21.14,21.09,21.09,164642.0,14.6751,14.682,14.6473,14.6473,164642.0
2019-06-20 12:10:00,21.09,21.1,21.06,21.08,183475.0,14.6473,14.6542,14.6265,14.6403,183475.0
2019-06-20 12:20:00,21.08,21.1,21.07,21.08,206436.0,14.6403,14.6542,14.6334,14.6403,206436.0
2019-06-20 12:30:00,21.08,21.09,21.03,21.04,156005.0,14.6403,14.6473,14.6056,14.6126,156005.0
2019-06-20 12:40:00,21.03,21.05,21.02,21.05,155155.0,14.6056,14.6195,14.5987,14.6195,155155.0
2019-06-20 12:50:00,21.04,21.09,21.04,21.08,116299.0,14.6126,14.6473,14.6126,14.6403,116299.0
2019-06-20 13:00:00,21.07,21.1,21.07,21.1,108367.0,14.6334,14.6542,14.6334,14.6542,108367.0
2019-06-20 13:10:00,21.09,21.11,21.09,21.11,347021.0,14.6473,14.6612,14.6473,14.6612,347021.0
2019-06-20 13:20:00,21.11,21.13,21.1,21.12,105307.0,14.6612,14.6751,14.6542,14.6681,105307.0
2019-06-20 13:30:00,21.13,21.13,21.09,21.11,217676.0,14.6751,14.6751,14.6473,14.6612,217676.0
2019-06-20 13:40:00,21.11,21.11,21.07,21.07,104364.0,14.6612,14.6612,14.6334,14.6334,104364.0
2019-06-20 13:50:00,21.07,21.08,21.04,21.07,177124.0,14.6334,14.6403,14.6126,14.6334,177124.0
2019-06-20 14:00:00,21.07,21.08,21.05,21.07,197454.0,14.6334,14.6403,14.6195,14.6334,197454.0
2019-06-20 14:10:00,21.07,21.08,21.05,21.08,130165.0,14.6334,14.6403,14.6195,14.6403,130165.0
2019-06-20 14:20:00,21.08,21.11,21.06,21.1,213009.0,14.6403,14.6612,14.6265,14.6542,213009.0
2019-06-20 14:30:00,21.1,21.1,21.08,21.1,98951.0,14.6542,14.6542,14.6403,14.6542,98951.0
2019-06-20 14:40:00,21.1,21.12,21.09,21.12,101348.0,14.6542,14.6681,14.6473,14.6681,101348.0
2019-06-20 14:50:00,21.12,21.12,21.1,21.11,149241.0,14.6681,14.6681,14.6542,14.6612,149241.0
2019-06-20 15:00:00,21.12,21.13,21.08,21.09,269574.0,14.6681,14.6751,14.6403,14.6473,269574.0
2019-06-20 15:10:00,21.09,21.1,21.07,21.09,304794.0,14.6473,14.6542,14.6334,14.6473,304794.0
2019-06-20 15:20:00,21.09,21.12,21.07,21.09,303702.0,14.6473,14.6681,14.6334,14.6473,303702.0
2019-06-20 15:30:00,21.09,21.11,21.07,21.1,255856.0,14.6473,14.6612,14.6334,14.6542,255856.0
2019-06-20 15:40:00,21.1,21.11,21.06,21.07,445686.0,14.6542,14.6612,14.6265,14.6334,445686.0
2019-06-20 15:50:00,21.07,21.12,21.07,21.1,864401.0,14.6334,14.6681,14.6334,14.6542,864401.0
2019-06-21 09:30:00,21.11,21.19,21.1,21.16,2414199.0,14.6612,14.7167,14.6542,14.6959,2414199.0
2019-06-21 09:40:00,21.16,21.2,21.11,21.15,262221.0,14.6959,14.7237,14.6612,14.689,262221.0
2019-06-21 09:50:00,21.14,21.16,21.11,21.13,106636.0,14.682,14.6959,14.6612,14.6751,106636.0
2019-06-21 10:00:00,21.13,21.18,21.13,21.18,220364.0,14.6751,14.7098,14.6751,14.7098,220364.0
2019-06-21 10:10:00,21.18,21.21,21.16,21.21,154036.0,14.7098,14.7306,14.6959,14.7306,154036.0
2019-06-21 10:20:00,21.21,21.24,21.19,21.23,131880.0,14.7306,14.7515,14.7167,14.7445,131880.0
2019-06-21 10:30:00,21.23,21.25,21.23,21.24,139988.0,14.7445,14.7584,14.7445,14.7515,139988.0
2019-06-21 10:40:00,21.25,21.25,21.21,21.23,217018.0,14.7584,14.7584,14.7306,14.7445,217018.0
2019-06-21 10:50:00,21.23,21.24,21.21,21.22,116322.0,14.7445,14.7515,14.7306,14.7376,116322.0
2019-06-21 11:00:00,21.22,21.3,21.21,21.29,298222.0,14.7376,14.7931,14.7306,14.7862,298222.0
2019-06-21 11:10:00,21.29,21.29,21.26,21.27,246698.0,14.7862,14.7862,14.7654,14.7723,246698.0
2019-06-21 11:20:00,21.26,21.27,21.23,21.24,229561.0,14.7654,14.7723,14.7445,14.7515,229561.0
2019-06-21 11:30:00,21.24,21.25,21.22,21.24,183231.0,14.7515,14.7584,14.7376,14.7515,183231.0
2019-06-21 11:40:00,21.24,21.26,21.22,21.22,223352.0,14.7515,14.7654,14.7376,14.7376,223352.0
2019-06-21 11:50:00,21.23,21.25,21.21,21.22,125484.0,14.7445,14.7584,14.7306,14.7376,125484.0
2019-06-21 12:00:00,21.22,21.25,21.21,21.23,72504.0,14.7376,14.7584,14.7306,14.7445,72504.0
2019-06-21 12:10:00,21.22,21.23,21.19,21.2,123275.0,14.7376,14.7445,14.7167,14.7237,123275.0
2019-06-21 12:20:00,21.2,21.21,21.18,21.19,77522.0,14.7237,14.7306,14.7098,14.7167,77522.0
2019-06-21 12:30:00,21.19,21.2,21.16,21.19,131708.0,14.7167,14.7237,14.6959,14.7167,131708.0
2019-06-21 12:40:00,21.18,21.24,21.17,21.23,130606.0,14.7098,14.7515,14.7029,14.7445,130606.0
2019-06-21 12:50:00,21.23,21.24,21.2,21.22,227844.0,14.7445,14.7515,14.7237,14.7376,227844.0
2019-06-21 13:00:00,21.21,21.24,21.17,21.19,122535.0,14.7306,14.7515,14.7029,14.7167,122535.0
2019-06-21 13:10:00,21.19,21.22,21.18,21.21,67297.0,14.7167,14.7376,14.7098,14.7306,67297.0
2019-06-21 13:20:00,21.21,21.21,21.17,21.21,119959.0,14.7306,14.7306,14.7029,14.7306,119959.0
2019-06-21 13:30:00,21.21,21.25,21.2,21.25,315274.0,14.7306,14.7584,14.7237,14.7584,315274.0
2019-06-21 13:40:00,21.25,21.27,21.24,21.27,84233.0,14.7584,14.7723,14.7515,14.7723,84233.0
2019-06-21 13:50:00,21.27,21.29,21.25,21.27,179701.0,14.7723,14.7862,14.7584,14.7723,179701.0
2019-06-21 14:00:00,21.27,21.3,21.25,21.26,159029.0,14.7723,14.7931,14.7584,14.7654,159029.0
2019-06-21 14:10:00,21.26,21.28,21.24,21.28,155805.0,14.7654,14.7792,14.7515,14.7792,155805.0
2019-06-21 14:20:00,21.28,21.29,21.26,21.27,253490.0,14.7792,14.7862,14.7654,14.7723,253490.0
2019-06-21 14:30:00,21.27,21.29,21.25,21.26,187763.0,14.7723,14.7862,14.7584,14.7654,187763.0
2019-06-21 14:40:00,21.26,21.27,21.25,21.27,92660.0,14.7654,14.7723,14.7584,14.7723,92660.0
2019-06-21 14:50:00,21.27,21.29,21.26,21.29,65226.0,14.7723,14.7862,14.7654,14.7862,65226.0
2019-06-21 15:00:00,21.29,21.3,21.27,21.3,278172.0,14.7862,14.7931,14.7723,14.7931,278172.0
2019-06-21 15:10:00,21.3,21.33,21.29,21.32,225359.0,14.7931,14.814,14.7862,14.807,225359.0
2019-06-21 15:20:00,21.32,21.33,21.31,21.32,90339.0,14.807,14.814,14.8001,14.807,90339.0
2019-06-21 15:30:00,21.32,21.34,21.31,21.32,337316.0,14.807,14.8209,14.8001,14.807,337316.0
2019-06-21 15:40:00,21.32,21.35,21.32,21.34,614550.0,14.807,14.8279,14.807,14.8209,614550.0
2019-06-21 15:50:00,21.34,21.4,21.32,21.37,3293087.0,14.8209,14.8626,14.807,14.8418,3293087.0
2019-06-24 09:30:00,21.44,21.5,21.38,21.4,371507.0,14.8904,14.932,14.8487,14.8626,371507.0
2019-06-24 09:40:00,21.4,21.43,21.31,21.33,211095.0,14.8626,14.8834,14.8001,14.814,211095.0
2019-06-24 09:50:00,21.33,21.35,21.28,21.29,222846.0,14.814,14.8279,14.7792,14.7862,222846.0
2019-06-24 10:00:00,21.3,21.32,21.28,21.31,165050.0,14.7931,14.807,14.7792,14.8001,165050.0
2019-06-24 10:10:00,21.31,21.38,21.31,21.37,234284.0,14.8001,14.8487,14.8001,14.8418,234284.0
2019-06-24 10:20:00,21.37,21.38,21.35,21.38,140004.0,14.8418,14.8487,14.8279,14.8487,140004.0
2019-06-24 10:30:00,21.38,21.39,21.35,21.35,130543.0,14.8487,14.8556,14.8279,14.8279,130543.0
2019-06-24 10:40:00,21.36,21.38,21.33,21.34,126927.0,14.8348,14.8487,14.814,14.8209,126927.0
2019-06-24 10:50:00,21.33,21.36,21.32,21.33,165367.0,14.814,14.8348,14.807,14.814,165367.0
2019-06-24 11:00:00,21.33,21.34,21.29,21.3,125898.0,14.814,14.8209,14.7862,14.7931,125898.0
2019-06-24 11:10:00,21.3,21.32,21.25,21.26,154112.0,14.7931,14.807,14.7584,14.7654,154112.0
2019-06-24 11:20:00,21.26,21.28,21.25,21.27,122132.0,14.7654,14.7792,14.7584,14.7723,122132.0
2019-06-24 11:30:00,21.26,21.29,21.24,21.25,123968.0,14.7654,14.7862,14.7515,14.7584,123968.0
2019-06-24 11:40:00,21.25,21.28,21.24,21.26,147657.0,14.7584,14.7792,14.7515,14.7654,147657.0
2019-06-24 11:50:00,21.27,21.3,21.25,21.26,139190.0,14.7723,14.7931,14.7584,14.7654,139190.0
2019-06-24 12:00:00,21.25,21.28,21.25,21.27,79174.0,14.7584,14.7792,14.7584,14.7723,79174.0
2019-06-24 12:10:00,21.27,21.29,21.25,21.27,114332.0,14.7723,14.7862,14.7584,14.7723,114332.0
2019-06-24 12:20:00,21.28,21.29,21.25,21.25,79115.0,14.7792,14.7862,14.7584,14.7584,79115.0
2019-06-24 12:30:00,21.26,21.27,21.25,21.26,77077.0,14.7654,14.7723,14.7584,14.7654,77077.0
2019-06-24 12:40:00,21.27,21.27,21.25,21.26,174735.0,14.7723,14.7723,14.7584,14.7654,174735.0
2019-06-24 12:50:00,21.26,21.27,21.24,21.27,172609.0,14.7654,14.7723,14.7515,14.7723,172609.0
2019-06-24 13:00:00,21.27,21.3,21.26,21.28,119093.0,14.7723,14.7931,14.7654,14.7792,119093.0
2019-06-24 13:10:00,21.28,21.3,21.28,21.29,80798.0,14.7792,14.7931,14.7792,14.7862,80798.0
2019-06-24 13:20:00,21.29,21.29,21.22,21.22,302982.0,14.7862,14.7862,14.7376,14.7376,302982.0
2019-06-24 13:30:00,21.23,21.27,21.22,21.26,101283.0,14.7445,14.7723,14.7376,14.7654,101283.0
2019-06-24 13:40:00,21.26,21.26,21.2,21.21,109584.0,14.7654,14.7654,14.7237,14.7306,109584.0
2019-06-24 13:50:00,21.22,21.22,21.19,21.21,110450.0,14.7376,14.7376,14.7167,14.7306,110450.0
2019-06-24 14:00:00,21.21,21.23,21.2,21.23,109792.0,14.7306,14.7445,14.7237,14.7445,109792.0
2019-06-24 14:10:00,21.23,21.27,21.22,21.26,142729.0,14.7445,14.7723,14.7376,14.7654,142729.0
2019-06-24 14:20:00,21.26,21.27,21.25,21.25,128453.0,14.7654,14.7723,14.7584,14.7584,128453.0
2019-06-24 14:30:00,21.26,21.27,21.24,21.26,106017.0,14.7654,14.7723,14.7515,14.7654,106017.0
2019-06-24 14:40:00,21.26,21.27,21.23,21.25,154708.0,14.7654,14.7723,14.7445,14.7584,154708.0
2019-06-24 14:50:00,21.25,21.26,21.21,21.22,116919.0,14.7584,14.7654,14.7306,14.7376,116919.0
2019-06-24 15:00:00,21.22,21.24,21.21,21.21,108113.0,14.7376,14.7515,14.7306,14.7306,108113.0
2019-06-24 15:10:00,21.21,21.23,21.19,21.2,172864.0,14.7306,14.7445,14.7167,14.7237,172864.0
2019-06-24 15:20:00,21.2,21.21,21.18,21.18,115204.0,14.7237,14.7306,14.7098,14.7098,115204.0
2019-06-24 15:30:00,21.19,21.19,21.16,21.18,225334.0,14.7167,14.7167,14.6959,14.7098,225334.0
2019-06-24 15:40:00,21.18,21.18,21.15,21.15,239001.0,14.7098,14.7098,14.689,14.689,239001.0
2019-06-24 15:50:00,21.16,21.17,21.13,21.16,726884.0,14.6959,14.7029,14.6751,14.6959,726884.0
2019-06-25 09:30:00,21.08,21.12,21.04,21.06,472811.0,14.6403,14.6681,14.6126,14.6265,472811.0
2019-06-25 09:40:00,21.06,21.08,21.01,21.02,363009.0,14.6265,14.6403,14.5917,14.5987,363009.0
2019-06-25 09:50:00,21.02,21.02,20.96,20.98,519203.0,14.5987,14.5987,14.557,14.5709,519203.0
2019-06-25 10:00:00,20.98,20.98,20.9,20.9,521053.0,14.5709,14.5709,14.5153,14.5153,521053.0
2019-06-25 10:10:00,20.91,20.92,20.84,20.91,623501.0,14.5223,14.5292,14.4737,14.5223,623501.0
2019-06-25 10:20:00,20.9,20.9,20.81,20.82,379955.0,14.5153,14.5153,14.4528,14.4598,379955.0
2019-06-25 10:30:00,20.82,20.86,20.81,20.85,221512.0,14.4598,14.4876,14.4528,14.4806,221512.0
2019-06-25 10:40:00,20.85,20.86,20.82,20.82,193559.0,14.4806,14.4876,14.4598,14.4598,193559.0
2019-06-25 10:50:00,20.82,20.83,20.78,20.79,323112.0,14.4598,14.4667,14.432,14.4389,323112.0
2019-06-25 11:00:00,20.79,20.81,20.77,20.8,300791.0,14.4389,14.4528,14.425,14.4459,300791.0
2019-06-25 11:10:00,20.8,20.81,20.77,20.79,182890.0,14.4459,14.4528,14.425,14.4389,182890.0
2019-06-25 11:20:00,20.8,20.8,20.77,20.79,243000.0,14.4459,14.4459,14.425,14.4389,243000.0
2019-06-25 11:30:00,20.79,20.81,20.76,20.77,178024.0,14.4389,14.4528,14.4181,14.425,178024.0
2019-06-25 11:40:00,20.77,20.78,20.74,20.75,345239.0,14.425,14.432,14.4042,14.4112,345239.0
2019-06-25 11:50:00,20.75,20.76,20.73,20.75,184524.0,14.4112,14.4181,14.3973,14.4112,184524.0
2019-06-25 12:00:00,20.75,20.75,20.71,20.71,136436.0,14.4112,14.4112,14.3834,14.3834,136436.0
2019-06-25 12:10:00,20.71,20.73,20.71,20.72,197928.0,14.3834,14.3973,14.3834,14.3903,197928.0
2019-06-25 12:20:00,20.73,20.73,20.7,20.71,151464.0,14.3973,14.3973,14.3764,14.3834,151464.0
2019-06-25 12:30:00,20.71,20.71,20.6,20.6,513476.0,14.3834,14.3834,14.307,14.307,513476.0
2019-06-25 12:40:00,20.6,20.67,20.6,20.66,451018.0,14.307,14.3556,14.307,14.3487,451018.0
2019-06-25 12:50:00,20.66,20.66,20.61,20.63,337935.0,14.3487,14.3487,14.3139,14.3278,337935.0
2019-06-25 13:00:00,20.64,20.64,20.6,20.63,259774.0,14.3348,14.3348,14.307,14.3278,259774.0
2019-06-25 13:10:00,20.62,20.65,20.6,20.64,517917.0,14.3209,14.3417,14.307,14.3348,517917.0
2019-06-25 13:20:00,20.64,20.68,20.64,20.66,284967.0,14.3348,14.3625,14.3348,14.3487,284967.0
2019-06-25 13:30:00,20.66,20.69,20.62,20.69,417759.0,14.3487,14.3695,14.3209,14.3695,417759.0
2019-06-25 13:40:00,20.69,20.72,20.65,20.71,246766.0,14.3695,14.3903,14.3417,14.3834,246766.0
2019-06-25 13:50:00,20.71,20.72,20.69,20.7,215632.0,14.3834,14.3903,14.3695,14.3764,215632.0
2019-06-25 14:00:00,20.7,20.71,20.68,20.69,166573.0,14.3764,14.3834,14.3625,14.3695,166573.0
2019-06-25 14:10:00,20.69,20.7,20.67,20.68,149243.0,14.3695,14.3764,14.3556,14.3625,149243.0
2019-06-25 14:20:00,20.69,20.69,20.64,20.64,237298.0,14.3695,14.3695,14.3348,14.3348,237298.0
2019-06-25 14:30:00,20.64,20.66,20.61,20.62,155766.0,14.3348,14.3487,14.3139,14.3209,155766.0
2019-06-25 14:40:00,20.62,20.66,20.6,20.64,265691.0,14.3209,14.3487,14.307,14.3348,265691.0
2019-06-25 14:50:00,20.64,20.66,20.63,20.64,261700.0,14.3348,14.3487,14.3278,14.3348,261700.0
2019-06-25 15:00:00,20.64,20.7,20.63,20.67,287823.0,14.3348,14.3764,14.3278,14.3556,287823.0
2019-06-25 15:10:00,20.68,20.69,20.64,20.65,277030.0,14.3625,14.3695,14.3348,14.3417,277030.0
2019-06-25 15:20:00,20.64,20.65,20.62,20.64,391847.0,14.3348,14.3417,14.3209,14.3348,391847.0
2019-06-25 15:30:00,20.64,20.65,20.6,20.61,476843.0,14.3348,14.3417,14.307,14.3139,476843.0
2019-06-25 15:40:00,20.6,20.61,20.57,20.58,788235.0,14.307,14.3139,14.2861,14.2931,788235.0
2019-06-25 15:50:00,20.59,20.61,20.54,20.59,2310541.0,14.3,14.3139,14.2653,14.3,2310541.0
2019-06-26 09:30:00,20.66,20.72,20.62,20.68,588230.0,14.3487,14.3903,14.3209,14.3625,588230.0
2019-06-26 09:40:00,20.68,20.68,20.6,20.62,624098.0,14.3625,14.3625,14.307,14.3209,624098.0
2019-06-26 09:50:00,20.62,20.69,20.6,20.67,363600.0,14.3209,14.3695,14.307,14.3556,363600.0
2019-06-26 10:00:00,20.66,20.7,20.64,20.69,222115.0,14.3487,14.3764,14.3348,14.3695,222115.0
2019-06-26 10:10:00,20.68,20.7,20.63,20.64,216907.0,14.3625,14.3764,14.3278,14.3348,216907.0
2019-06-26 10:20:00,20.64,20.66,20.62,20.64,195706.0,14.3348,14.3487,14.3209,14.3348,195706.0
2019-06-26 10:30:00,20.65,20.77,20.64,20.77,420628.0,14.3417,14.425,14.3348,14.425,420628.0
2019-06-26 10:40:00,20.77,20.81,20.75,20.79,231994.0,14.425,14.4528,14.4112,14.4389,231994.0
2019-06-26 10:50:00,20.79,20.8,20.76,20.78,820231.0,14.4389,14.4459,14.4181,14.432,820231.0
2019-06-26 11:00:00,20.78,20.78,20.72,20.76,254411.0,14.432,14.432,14.3903,14.4181,254411.0
2019-06-26 11:10:00,20.76,20.77,20.69,20.7,249084.0,14.4181,14.425,14.3695,14.3764,249084.0
2019-06-26 11:20:00,20.69,20.72,20.66,20.71,213843.0,14.3695,14.3903,14.3487,14.3834,213843.0
2019-06-26 11:30:00,20.71,20.75,20.68,20.73,298478.0,14.3834,14.4112,14.3625,14.3973,298478.0
2019-06-26 11:40:00,20.73,20.77,20.71,20.77,146159.0,14.3973,14.425,14.3834,14.425,146159.0
2019-06-26 11:50:00,20.77,20.77,20.7,20.73,135553.0,14.425,14.425,14.3764,14.3973,135553.0
2019-06-26 12:00:00,20.72,20.74,20.68,20.69,124526.0,14.3903,14.4042,14.3625,14.3695,124526.0
2019-06-26 12:10:00,20.68,20.71,20.67,20.69,376398.0,14.3625,14.3834,14.3556,14.3695,376398.0
2019-06-26 12:20:00,20.69,20.7,20.66,20.69,130581.0,14.3695,14.3764,14.3487,14.3695,130581.0
2019-06-26 12:30:00,20.69,20.75,20.68,20.71,166569.0,14.3695,14.4112,14.3625,14.3834,166569.0
2019-06-26 12:40:00,20.71,20.73,20.71,20.73,182410.0,14.3834,14.3973,14.3834,14.3973,182410.0
2019-06-26 12:50:00,20.73,20.74,20.72,20.72,69474.0,14.3973,14.4042,14.3903,14.3903,69474.0
2019-06-26 13:00:00,20.73,20.73,20.69,20.7,86982.0,14.3973,14.3973,14.3695,14.3764,86982.0
2019-06-26 13:10:00,20.7,20.71,20.69,20.71,65229.0,14.3764,14.3834,14.3695,14.3834,65229.0
2019-06-26 13:20:00,20.7,20.73,20.7,20.71,87230.0,14.3764,14.3973,14.3764,14.3834,87230.0
2019-06-26 13:30:00,20.71,20.71,20.67,20.68,123879.0,14.3834,14.3834,14.3556,14.3625,123879.0
2019-06-26 13:40:00,20.69,20.69,20.67,20.67,101874.0,14.3695,14.3695,14.3556,14.3556,101874.0
2019-06-26 13:50:00,20.68,20.7,20.66,20.67,149065.0,14.3625,14.3764,14.3487,14.3556,149065.0
2019-06-26 14:00:00,20.67,20.69,20.66,20.68,111390.0,14.3556,14.3695,14.3487,14.3625,111390.0
2019-06-26 14:10:00,20.68,20.7,20.67,20.7,161290.0,14.3625,14.3764,14.3556,14.3764,161290.0
2019-06-26 14:20:00,20.7,20.71,20.68,20.69,154338.0,14.3764,14.3834,14.3625,14.3695,154338.0
2019-06-26 14:30:00,20.69,20.69,20.63,20.64,257243.0,14.3695,14.3695,14.3278,14.3348,257243.0
2019-06-26 14:40:00,20.64,20.66,20.62,20.66,113165.0,14.3348,14.3487,14.3209,14.3487,113165.0
2019-06-26 14:50:00,20.66,20.68,20.64,20.67,261573.0,14.3487,14.3625,14.3348,14.3556,261573.0
2019-06-26 15:00:00,20.67,20.69,20.64,20.66,293624.0,14.3556,14.3695,14.3348,14.3487,293624.0
2019-06-26 15:10:00,20.67,20.68,20.65,20.65,181735.0,14.3556,14.3625,14.3417,14.3417,181735.0
2019-06-26 15:20:00,20.65,20.68,20.65,20.67,167526.0,14.3417,14.3625,14.3417,14.3556,167526.0
2019-06-26 15:30:00,20.67,20.7,20.66,20.7,279907.0,14.3556,14.3764,14.3487,14.3764,279907.0
2019-06-26 15:40:00,20.7,20.71,20.65,20.69,462899.0,14.3764,14.3834,14.3417,14.3695,462899.0
2019-06-26 15:50:00,20.69,20.71,20.64,20.65,1022525.0,14.3695,14.3834,14.3348,14.3417,1022525.0
2019-06-27 09:30:00,20.61,20.65,20.52,20.52,369336.0,14.3139,14.3417,14.2514,14.2514,369336.0
2019-06-27 09:40:00,20.52,20.58,20.52,20.55,941653.0,14.2514,14.2931,14.2514,14.2723,941653.0
2019-06-27 09:50:00,20.56,20.59,20.51,20.52,441636.0,14.2792,14.3,14.2445,14.2514,441636.0
2019-06-27 10:00:00,20.53,20.53,20.44,20.44,299469.0,14.2584,14.2584,14.1959,14.1959,299469.0
2019-06-27 10:10:00,20.45,20.5,20.43,20.48,272198.0,14.2028,14.2375,14.1889,14.2236,272198.0
2019-06-27 10:20:00,20.48,20.54,20.48,20.51,179172.0,14.2236,14.2653,14.2236,14.2445,179172.0
2019-06-27 10:30:00,20.51,20.54,20.47,20.5,546473.0,14.2445,14.2653,14.2167,14.2375,546473.0
2019-06-27 10:40:00,20.49,20.51,20.46,20.49,289984.0,14.2306,14.2445,14.2097,14.2306,289984.0
2019-06-27 10:50:00,20.5,20.52,20.48,20.5,122886.0,14.2375,14.2514,14.2236,14.2375,122886.0
2019-06-27 11:00:00,20.5,20.53,20.48,20.5,164536.0,14.2375,14.2584,14.2236,14.2375,164536.0
2019-06-27 11:10:00,20.5,20.52,20.45,20.51,247339.0,14.2375,14.2514,14.2028,14.2445,247339.0
2019-06-27 11:20:00,20.51,20.53,20.47,20.5,298841.0,14.2445,14.2584,14.2167,14.2375,298841.0
2019-06-27 11:30:00,20.5,20.5,20.47,20.49,211551.0,14.2375,14.2375,14.2167,14.2306,211551.0
2019-06-27 11:40:00,20.5,20.52,20.49,20.5,143645.0,14.2375,14.2514,14.2306,14.2375,143645.0
2019-06-27 11:50:00,20.49,20.5,20.45,20.49,194155.0,14.2306,14.2375,14.2028,14.2306,194155.0
2019-06-27 12:00:00,20.48,20.54,20.48,20.51,188869.0,14.2236,14.2653,14.2236,14.2445,188869.0
2019-06-27 12:10:00,20.51,20.54,20.49,20.52,188999.0,14.2445,14.2653,14.2306,14.2514,188999.0
2019-06-27 12:20:00,20.53,20.54,20.5,20.51,226000.0,14.2584,14.2653,14.2375,14.2445,226000.0
2019-06-27 12:30:00,20.5,20.54,20.49,20.54,232176.0,14.2375,14.2653,14.2306,14.2653,232176.0
2019-06-27 12:40:00,20.53,20.54,20.52,20.52,77050.0,14.2584,14.2653,14.2514,14.2514,77050.0
2019-06-27 12:50:00,20.52,20.53,20.5,20.51,126881.0,14.2514,14.2584,14.2375,14.2445,126881.0
2019-06-27 13:00:00,20.51,20.52,20.49,20.5,102025.0,14.2445,14.2514,14.2306,14.2375,102025.0
2019-06-27 13:10:00,20.49,20.5,20.48,20.48,99723.0,14.2306,14.2375,14.2236,14.2236,99723.0
2019-06-27 13:20:00,20.48,20.5,20.45,20.46,565092.0,14.2236,14.2375,14.2028,14.2097,565092.0
2019-06-27 13:30:00,20.46,20.48,20.41,20.41,221969.0,14.2097,14.2236,14.175,14.175,221969.0
2019-06-27 13:40:00,20.41,20.45,20.4,20.45,278582.0,14.175,14.2028,14.1681,14.2028,278582.0
2019-06-27 13:50:00,20.45,20.45,20.39,20.39,218654.0,14.2028,14.2028,14.1611,14.1611,218654.0
2019-06-27 14:00:00,20.39,20.43,20.37,20.41,197464.0,14.1611,14.1889,14.1472,14.175,197464.0
2019-06-27 14:10:00,20.41,20.44,20.4,20.44,106575.0,14.175,14.1959,14.1681,14.1959,106575.0
2019-06-27 14:20:00,20.44,20.44,20.38,20.39,211599.0,14.1959,14.1959,14.1542,14.1611,211599.0
2019-06-27 14:30:00,20.38,20.39,20.35,20.37,305054.0,14.1542,14.1611,14.1334,14.1472,305054.0
2019-06-27 14:40:00,20.37,20.37,20.32,20.34,203714.0,14.1472,14.1472,14.1125,14.1264,203714.0
2019-06-27 14:50:00,20.34,20.37,20.33,20.35,221743.0,14.1264,14.1472,14.1195,14.1334,221743.0
2019-06-27 15:00:00,20.35,20.36,20.3,20.3,262587.0,14.1334,14.1403,14.0986,14.0986,262587.0
2019-06-27 15:10:00,20.3,20.34,20.3,20.34,208218.0,14.0986,14.1264,14.0986,14.1264,208218.0
2019-06-27 15:20:00,20.34,20.37,20.33,20.35,288169.0,14.1264,14.1472,14.1195,14.1334,288169.0
2019-06-27 15:30:00,20.34,20.37,20.33,20.34,551308.0,14.1264,14.1472,14.1195,14.1264,551308.0
2019-06-27 15:40:00,20.33,20.45,20.33,20.4,1318534.0,14.1195,14.2028,14.1195,14.1681,1318534.0
2019-06-27 15:50:00,20.4,20.43,20.38,20.41,2068379.0,14.1681,14.1889,14.1542,14.175,2068379.0
2019-06-28 09:30:00,20.51,20.56,20.47,20.52,368594.0,14.2445,14.2792,14.2167,14.2514,368594.0
2019-06-28 09:40:00,20.52,20.59,20.51,20.55,224816.0,14.2514,14.3,14.2445,14.2723,224816.0
2019-06-28 09:50:00,20.54,20.57,20.51,20.57,236941.0,14.2653,14.2861,14.2445,14.2861,236941.0
2019-06-28 10:00:00,20.57,20.57,20.52,20.56,193125.0,14.2861,14.2861,14.2514,14.2792,193125.0
2019-06-28 10:10:00,20.56,20.6,20.56,20.59,270634.0,14.2792,14.307,14.2792,14.3,270634.0
2019-06-28 10:20:00,20.59,20.63,20.58,20.63,135543.0,14.3,14.3278,14.2931,14.3278,135543.0
2019-06-28 10:30:00,20.63,20.68,20.6,20.67,289961.0,14.3278,14.3625,14.307,14.3556,289961.0
2019-06-28 10:40:00,20.67,20.7,20.66,20.68,211456.0,14.3556,14.3764,14.3487,14.3625,211456.0
2019-06-28 10:50:00,20.69,20.72,20.66,20.68,194984.0,14.3695,14.3903,14.3487,14.3625,194984.0
2019-06-28 11:00:00,20.67,20.71,20.66,20.71,137054.0,14.3556,14.3834,14.3487,14.3834,137054.0
2019-06-28 11:10:00,20.71,20.71,20.66,20.68,152256.0,14.3834,14.3834,14.3487,14.3625,152256.0
2019-06-28 11:20:00,20.67,20.71,20.66,20.71,180453.0,14.3556,14.3834,14.3487,14.3834,180453.0
2019-06-28 11:30:00,20.71,20.74,20.7,20.71,99629.0,14.3834,14.4042,14.3764,14.3834,99629.0
2019-06-28 11:40:00,20.72,20.75,20.71,20.73,115354.0,14.3903,14.4112,14.3834,14.3973,115354.0
2019-06-28 11:50:00,20.74,20.77,20.73,20.77,156207.0,14.4042,14.425,14.3973,14.425,156207.0
2019-06-28 12:00:00,20.77,20.8,20.75,20.76,192543.0,14.425,14.4459,14.4112,14.4181,192543.0
2019-06-28 12:10:00,20.76,20.78,20.75,20.78,136127.0,14.4181,14.432,14.4112,14.432,136127.0
2019-06-28 12:20:00,20.78,20.81,20.77,20.81,162059.0,14.432,14.4528,14.425,14.4528,162059.0
2019-06-28 12:30:00,20.81,20.82,20.79,20.8,158837.0,14.4528,14.4598,14.4389,14.4459,158837.0
2019-06-28 12:40:00,20.81,20.81,20.71,20.73,346658.0,14.4528,14.4528,14.3834,14.3973,346658.0
2019-06-28 12:50:00,20.73,20.78,20.73,20.78,97961.0,14.3973,14.432,14.3973,14.432,97961.0
2019-06-28 13:00:00,20.78,20.79,20.76,20.77,126003.0,14.432,14.4389,14.4181,14.425,126003.0
2019-06-28 13:10:00,20.78,20.8,20.77,20.79,89223.0,14.432,14.4459,14.425,14.4389,89223.0
2019-06-28 13:20:00,20.79,20.81,20.78,20.8,61869.0,14.4389,14.4528,14.432,14.4459,61869.0
2019-06-28 13:30:00,20.81,20.84,20.79,20.8,265573.0,14.4528,14.4737,14.4389,14.4459,265573.0
2019-06-28 13:40:00,20.79,20.85,20.79,20.82,234211.0,14.4389,14.4806,14.4389,14.4598,234211.0
2019-06-28 13:50:00,20.82,20.84,20.78,20.78,281857.0,14.4598,14.4737,14.432,14.432,281857.0
2019-06-28 14:00:00,20.79,20.84,20.77,20.79,518423.0,14.4389,14.4737,14.425,14.4389,518423.0
2019-06-28 14:10:00,20.78,20.8,20.76,20.79,146697.0,14.432,14.4459,14.4181,14.4389,146697.0
2019-06-28 14:20:00,20.79,20.8,20.78,20.79,197454.0,14.4389,14.4459,14.432,14.4389,197454.0
2019-06-28 14:30:00,20.79,20.8,20.77,20.78,208068.0,14.4389,14.4459,14.425,14.432,208068.0
2019-06-28 14:40:00,20.78,20.79,20.75,20.76,227096.0,14.432,14.4389,14.4112,14.4181,227096.0
2019-06-28 14:50:00,20.76,20.77,20.71,20.73,217003.0,14.4181,14.425,14.3834,14.3973,217003.0
2019-06-28 15:00:00,20.74,20.75,20.73,20.75,93611.0,14.4042,14.4112,14.3973,14.4112,93611.0
2019-06-28 15:10:00,20.74,20.79,20.74,20.79,134242.0,14.4042,14.4389,14.4042,14.4389,134242.0
2019-06-28 15:20:00,20.79,20.81,20.78,20.8,156903.0,14.4389,14.4528,14.432,14.4459,156903.0
2019-06-28 15:30:00,20.8,20.83,20.79,20.8,310329.0,14.4459,14.4667,14.4389,14.4459,310329.0
2019-06-28 15:40:00,20.8,20.81,20.75,20.78,436196.0,14.4459,14.4528,14.4112,14.432,436196.0
2019-06-28 15:50:00,20.78,20.88,20.76,20.87,1619967.0,14.432,14.5014,14.4181,14.4945,1619967.0
2019-07-01 09:30:00,21.01,21.05,20.94,20.98,697746.0,14.5917,14.6195,14.5431,14.5709,697746.0
2019-07-01 09:40:00,20.98,21.03,20.96,20.99,455685.0,14.5709,14.6056,14.557,14.5778,455685.0
2019-07-01 09:50:00,20.98,21.01,20.96,20.98,200442.0,14.5709,14.5917,14.557,14.5709,200442.0
2019-07-01 10:00:00,20.99,21.02,20.94,20.98,329839.0,14.5778,14.5987,14.5431,14.5709,329839.0
2019-07-01 10:10:00,20.98,21.02,20.97,20.99,157587.0,14.5709,14.5987,14.5639,14.5778,157587.0
2019-07-01 10:20:00,20.99,21.03,20.98,21.0,204387.0,14.5778,14.6056,14.5709,14.5848,204387.0
2019-07-01 10:30:00,21.0,21.04,20.98,21.04,198080.0,14.5848,14.6126,14.5709,14.6126,198080.0
2019-07-01 10:40:00,21.04,21.04,21.01,21.02,264168.0,14.6126,14.6126,14.5917,14.5987,264168.0
2019-07-01 10:50:00,21.03,21.05,21.02,21.03,221562.0,14.6056,14.6195,14.5987,14.6056,221562.0
2019-07-01 11:00:00,21.03,21.06,21.02,21.04,228731.0,14.6056,14.6265,14.5987,14.6126,228731.0
2019-07-01 11:10:00,21.03,21.04,21.0,21.01,225743.0,14.6056,14.6126,14.5848,14.5917,225743.0
2019-07-01 11:20:00,21.0,21.01,20.97,20.99,119413.0,14.5848,14.5917,14.5639,14.5778,119413.0
2019-07-01 11:30:00,20.99,21.01,20.98,20.99,144379.0,14.5778,14.5917,14.5709,14.5778,144379.0
2019-07-01 11:40:00,20.99,21.0,20.97,20.98,84750.0,14.5778,14.5848,14.5639,14.5709,84750.0
2019-07-01 11:50:00,20.98,20.99,20.95,20.96,132008.0,14.5709,14.5778,14.5501,14.557,132008.0
2019-07-01 12:00:00,20.96,20.97,20.94,20.96,85526.0,14.557,14.5639,14.5431,14.557,85526.0
2019-07-01 12:10:00,20.96,20.97,20.94,20.95,62329.0,14.557,14.5639,14.5431,14.5501,62329.0
2019-07-01 12:20:00,20.95,20.95,20.94,20.95,77085.0,14.5501,14.5501,14.5431,14.5501,77085.0
2019-07-01 12:30:00,20.95,20.96,20.92,20.94,133454.0,14.5501,14.557,14.5292,14.5431,133454.0
2019-07-01 12:40:00,20.94,20.97,20.93,20.96,109466.0,14.5431,14.5639,14.5362,14.557,109466.0
2019-07-01 12:50:00,20.96,20.97,20.93,20.93,86951.0,14.557,14.5639,14.5362,14.5362,86951.0
2019-07-01 13:00:00,20.93,20.94,20.88,20.93,142956.0,14.5362,14.5431,14.5014,14.5362,142956.0
2019-07-01 13:10:00,20.92,20.93,20.89,20.91,117843.0,14.5292,14.5362,14.5084,14.5223,117843.0
2019-07-01 13:20:00,20.91,20.95,20.9,20.95,77205.0,14.5223,14.5501,14.5153,14.5501,77205.0
2019-07-01 13:30:00,20.95,20.96,20.94,20.96,66919.0,14.5501,14.557,14.5431,14.557,66919.0
2019-07-01 13:40:00,20.96,20.96,20.9,20.93,201989.0,14.557,14.557,14.5153,14.5362,201989.0
2019-07-01 13:50:00,20.93,20.94,20.92,20.93,107736.0,14.5362,14.5431,14.5292,14.5362,107736.0
2019-07-01 14:00:00,20.94,20.95,20.9,20.91,144776.0,14.5431,14.5501,14.5153,14.5223,144776.0
2019-07-01 14:10:00,20.91,20.93,20.9,20.91,98747.0,14.5223,14.5362,14.5153,14.5223,98747.0
2019-07-01 14:20:00,20.92,20.93,20.91,20.93,128297.0,14.5292,14.5362,14.5223,14.5362,128297.0
2019-07-01 14:30:00,20.93,20.94,20.91,20.91,148414.0,14.5362,14.5431,14.5223,14.5223,148414.0
2019-07-01 14:40:00,20.91,20.92,20.89,20.89,132692.0,14.5223,14.5292,14.5084,14.5084,132692.0
2019-07-01 14:50:00,20.89,20.93,20.89,20.92,246196.0,14.5084,14.5362,14.5084,14.5292,246196.0
2019-07-01 15:00:00,20.92,20.95,20.92,20.92,141973.0,14.5292,14.5501,14.5292,14.5292,141973.0
2019-07-01 15:10:00,20.92,20.95,20.92,20.94,184976.0,14.5292,14.5501,14.5292,14.5431,184976.0
2019-07-01 15:20:00,20.93,20.94,20.9,20.91,178784.0,14.5362,14.5431,14.5153,14.5223,178784.0
2019-07-01 15:30:00,20.9,20.93,20.86,20.87,301468.0,14.5153,14.5362,14.4876,14.4945,301468.0
2019-07-01 15:40:00,20.87,20.9,20.86,20.88,455888.0,14.4945,14.5153,14.4876,14.5014,455888.0
2019-07-01 15:50:00,20.88,20.93,20.86,20.89,1213922.0,14.5014,14.5362,14.4876,14.5084,1213922.0
2019-07-02 09:30:00,20.9,20.98,20.87,20.96,392694.0,14.5153,14.5709,14.4945,14.557,392694.0
2019-07-02 09:40:00,20.96,20.96,20.92,20.94,220148.0,14.557,14.557,14.5292,14.5431,220148.0
2019-07-02 09:50:00,20.94,20.98,20.92,20.94,208950.0,14.5431,14.5709,14.5292,14.5431,208950.0
2019-07-02 10:00:00,20.94,20.98,20.92,20.96,327998.0,14.5431,14.5709,14.5292,14.557,327998.0
2019-07-02 10:10:00,20.96,20.99,20.94,20.99,113649.0,14.557,14.5778,14.5431,14.5778,113649.0
2019-07-02 10:20:00,20.98,21.02,20.97,21.02,184546.0,14.5709,14.5987,14.5639,14.5987,184546.0
2019-07-02 10:30:00,21.02,21.05,21.01,21.04,195322.0,14.5987,14.6195,14.5917,14.6126,195322.0
2019-07-02 10:40:00,21.03,21.04,20.98,20.99,179461.0,14.6056,14.6126,14.5709,14.5778,179461.0
2019-07-02 10:50:00,20.98,21.01,20.98,21.01,159222.0,14.5709,14.5917,14.5709,14.5917,159222.0
2019-07-02 11:00:00,21.01,21.02,20.96,20.96,212425.0,14.5917,14.5987,14.557,14.557,212425.0
2019-07-02 11:10:00,20.97,20.98,20.94,20.96,128820.0,14.5639,14.5709,14.5431,14.557,128820.0
2019-07-02 11:20:00,20.96,20.97,20.94,20.95,104768.0,14.557,14.5639,14.5431,14.5501,104768.0
2019-07-02 11:30:00,20.95,20.97,20.94,20.95,127040.0,14.5501,14.5639,14.5431,14.5501,127040.0
2019-07-02 11:40:00,20.94,20.97,20.92,20.95,165526.0,14.5431,14.5639,14.5292,14.5501,165526.0
2019-07-02 11:50:00,20.95,20.96,20.94,20.95,102019.0,14.5501,14.557,14.5431,14.5501,102019.0
2019-07-02 12:00:00,20.95,20.99,20.92,20.99,233573.0,14.5501,14.5778,14.5292,14.5778,233573.0
2019-07-02 12:10:00,20.99,21.02,20.98,21.02,99443.0,14.5778,14.5987,14.5709,14.5987,99443.0
2019-07-02 12:20:00,21.02,21.03,20.99,21.0,151048.0,14.5987,14.6056,14.5778,14.5848,151048.0
2019-07-02 12:30:00,21.0,21.03,20.98,21.03,173489.0,14.5848,14.6056,14.5709,14.6056,173489.0
2019-07-02 12:40:00,21.03,21.06,21.02,21.05,124239.0,14.6056,14.6265,14.5987,14.6195,124239.0
2019-07-02 12:50:00,21.05,21.05,21.04,21.05,56605.0,14.6195,14.6195,14.6126,14.6195,56605.0
2019-07-02 13:00:00,21.05,21.06,21.04,21.06,77799.0,14.6195,14.6265,14.6126,14.6265,77799.0
2019-07-02 13:10:00,21.06,21.07,21.04,21.07,219773.0,14.6265,14.6334,14.6126,14.6334,219773.0
2019-07-02 13:20:00,21.07,21.09,21.05,21.05,222846.0,14.6334,14.6473,14.6195,14.6195,222846.0
2019-07-02 13:30:00,21.06,21.09,21.06,21.07,133970.0,14.6265,14.6473,14.6265,14.6334,133970.0
2019-07-02 13:40:00,21.07,21.08,21.06,21.07,57677.0,14.6334,14.6403,14.6265,14.6334,57677.0
2019-07-02 13:50:00,21.07,21.08,21.05,21.08,109205.0,14.6334,14.6403,14.6195,14.6403,109205.0
2019-07-02 14:00:00,21.08,21.1,21.07,21.08,144427.0,14.6403,14.6542,14.6334,14.6403,144427.0
2019-07-02 14:10:00,21.09,21.09,21.05,21.05,129768.0,14.6473,14.6473,14.6195,14.6195,129768.0
2019-07-02 14:20:00,21.06,21.06,21.02,21.02,140314.0,14.6265,14.6265,14.5987,14.5987,140314.0
2019-07-02 14:30:00,21.03,21.03,21.01,21.01,121255.0,14.6056,14.6056,14.5917,14.5917,121255.0
2019-07-02 14:40:00,21.02,21.03,21.01,21.03,86573.0,14.5987,14.6056,14.5917,14.6056,86573.0
2019-07-02 14:50:00,21.02,21.03,21.01,21.03,123683.0,14.5987,14.6056,14.5917,14.6056,123683.0
2019-07-02 15:00:00,21.02,21.05,21.02,21.04,181164.0,14.5987,14.6195,14.5987,14.6126,181164.0
2019-07-02 15:10:00,21.04,21.06,21.03,21.04,201488.0,14.6126,14.6265,14.6056,14.6126,201488.0
2019-07-02 15:20:00,21.04,21.05,21.02,21.02,151898.0,14.6126,14.6195,14.5987,14.5987,151898.0
2019-07-02 15:30:00,21.02,21.04,21.02,21.03,212184.0,14.5987,14.6126,14.5987,14.6056,212184.0
2019-07-02 15:40:00,21.03,21.03,21.0,21.01,356190.0,14.6056,14.6056,14.5848,14.5917,356190.0
2019-07-02 15:50:00,21.02,21.03,20.98,21.01,1035265.0,14.5987,14.6056,14.5709,14.5917,1035265.0
2019-07-03 09:30:00,21.0,21.08,20.91,21.03,276727.0,14.5848,14.6403,14.5223,14.6056,276727.0
2019-07-03 09:40:00,21.02,21.03,20.93,20.93,303105.0,14.5987,14.6056,14.5362,14.5362,303105.0
2019-07-03 09:50:00,20.93,20.94,20.88,20.88,323722.0,14.5362,14.5431,14.5014,14.5014,323722.0
2019-07-03 10:00:00,20.89,20.93,20.88,20.89,166948.0,14.5084,14.5362,14.5014,14.5084,166948.0
2019-07-03 10:10:00,20.89,20.91,20.86,20.9,190175.0,14.5084,14.5223,14.4876,14.5153,190175.0
2019-07-03 10:20:00,20.9,20.96,20.9,20.95,209138.0,14.5153,14.557,14.5153,14.5501,209138.0
2019-07-03 10:30:00,20.95,20.95,20.88,20.91,235444.0,14.5501,14.5501,14.5014,14.5223,235444.0
2019-07-03 10:40:00,20.91,20.94,20.9,20.9,140673.0,14.5223,14.5431,14.5153,14.5153,140673.0
2019-07-03 10:50:00,20.9,20.92,20.88,20.9,144695.0,14.5153,14.5292,14.5014,14.5153,144695.0
2019-07-03 11:00:00,20.9,20.94,20.88,20.92,182723.0,14.5153,14.5431,14.5014,14.5292,182723.0
2019-07-03 11:10:00,20.92,20.95,20.91,20.95,229291.0,14.5292,14.5501,14.5223,14.5501,229291.0
2019-07-03 11:20:00,20.95,21.02,20.94,21.02,178532.0,14.5501,14.5987,14.5431,14.5987,178532.0
2019-07-03 11:30:00,21.02,21.04,21.0,21.02,183600.0,14.5987,14.6126,14.5848,14.5987,183600.0
2019-07-03 11:40:00,21.02,21.07,21.01,21.05,174620.0,14.5987,14.6334,14.5917,14.6195,174620.0
2019-07-03 11:50:00,21.05,21.07,21.03,21.03,177697.0,14.6195,14.6334,14.6056,14.6056,177697.0
2019-07-03 12:00:00,21.03,21.04,21.02,21.02,128634.0,14.6056,14.6126,14.5987,14.5987,128634.0
2019-07-03 12:10:00,21.02,21.04,21.0,21.02,234355.0,14.5987,14.6126,14.5848,14.5987,234355.0
2019-07-03 12:20:00,21.01,21.02,21.0,21.01,152792.0,14.5917,14.5987,14.5848,14.5917,152792.0
2019-07-03 12:30:00,21.01,21.02,21.0,21.01,259351.0,14.5917,14.5987,14.5848,14.5917,259351.0
2019-07-03 12:40:00,21.01,21.04,21.0,21.04,284377.0,14.5917,14.6126,14.5848,14.6126,284377.0
2019-07-03 12:50:00,21.04,21.09,21.03,21.08,686230.0,14.6126,14.6473,14.6056,14.6403,686230.0
2019-07-05 09:30:00,21.02,21.06,20.94,20.95,423299.0,14.5987,14.6265,14.5431,14.5501,423299.0
2019-07-05 09:40:00,20.95,21.0,20.92,21.0,165214.0,14.5501,14.5848,14.5292,14.5848,165214.0
2019-07-05 09:50:00,21.0,21.0,20.96,20.96,128378.0,14.5848,14.5848,14.557,14.557,128378.0
2019-07-05 10:00:00,20.96,20.98,20.95,20.96,198808.0,14.557,14.5709,14.5501,14.557,198808.0
2019-07-05 10:10:00,20.96,21.0,20.95,20.99,88726.0,14.557,14.5848,14.5501,14.5778,88726.0
2019-07-05 10:20:00,21.0,21.02,20.98,21.01,135913.0,14.5848,14.5987,14.5709,14.5917,135913.0
2019-07-05 10:30:00,21.0,21.01,20.98,20.98,101807.0,14.5848,14.5917,14.5709,14.5709,101807.0
2019-07-05 10:40:00,20.98,20.99,20.96,20.98,60425.0,14.5709,14.5778,14.557,14.5709,60425.0
2019-07-05 10:50:00,20.98,21.0,20.98,21.0,74793.0,14.5709,14.5848,14.5709,14.5848,74793.0
2019-07-05 11:00:00,21.0,21.0,20.97,20.98,41926.0,14.5848,14.5848,14.5639,14.5709,41926.0
2019-07-05 11:10:00,20.98,21.01,20.98,21.0,108271.0,14.5709,14.5917,14.5709,14.5848,108271.0
2019-07-05 11:20:00,20.99,21.01,20.97,20.99,69743.0,14.5778,14.5917,14.5639,14.5778,69743.0
2019-07-05 11:30:00,21.0,21.0,20.99,21.0,46023.0,14.5848,14.5848,14.5778,14.5848,46023.0
2019-07-05 11:40:00,21.0,21.0,20.97,20.99,85702.0,14.5848,14.5848,14.5639,14.5778,85702.0
2019-07-05 11:50:00,21.0,21.02,20.99,21.02,94633.0,14.5848,14.5987,14.5778,14.5987,94633.0
2019-07-05 12:00:00,21.02,21.03,21.0,21.03,63210.0,14.5987,14.6056,14.5848,14.6056,63210.0
2019-07-05 12:10:00,21.02,21.04,21.01,21.03,81646.0,14.5987,14.6126,14.5917,14.6056,81646.0
2019-07-05 12:20:00,21.04,21.04,21.02,21.02,27773.0,14.6126,14.6126,14.5987,14.5987,27773.0
2019-07-05 12:30:00,21.03,21.04,21.02,21.03,43017.0,14.6056,14.6126,14.5987,14.6056,43017.0
2019-07-05 12:40:00,21.04,21.04,21.01,21.03,65440.0,14.6126,14.6126,14.5917,14.6056,65440.0
2019-07-05 12:50:00,21.03,21.03,21.0,21.01,51784.0,14.6056,14.6056,14.5848,14.5917,51784.0
2019-07-05 13:00:00,21.0,21.03,21.0,21.01,73880.0,14.5848,14.6056,14.5848,14.5917,73880.0
2019-07-05 13:10:00,21.01,21.02,21.01,21.02,54839.0,14.5917,14.5987,14.5917,14.5987,54839.0
2019-07-05 13:20:00,21.02,21.04,21.01,21.03,45997.0,14.5987,14.6126,14.5917,14.6056,45997.0
2019-07-05 13:30:00,21.04,21.06,21.03,21.05,63755.0,14.6126,14.6265,14.6056,14.6195,63755.0
2019-07-05 13:40:00,21.04,21.06,21.03,21.06,160281.0,14.6126,14.6265,14.6056,14.6265,160281.0
2019-07-05 13:50:00,21.06,21.1,21.05,21.1,96635.0,14.6265,14.6542,14.6195,14.6542,96635.0
2019-07-05 14:00:00,21.09,21.1,21.08,21.1,77879.0,14.6473,14.6542,14.6403,14.6542,77879.0
2019-07-05 14:10:00,21.1,21.11,21.07,21.07,66718.0,14.6542,14.6612,14.6334,14.6334,66718.0
2019-07-05 14:20:00,21.07,21.09,21.07,21.09,158041.0,14.6334,14.6473,14.6334,14.6473,158041.0
2019-07-05 14:30:00,21.09,21.12,21.08,21.1,95858.0,14.6473,14.6681,14.6403,14.6542,95858.0
2019-07-05 14:40:00,21.1,21.11,21.09,21.11,136058.0,14.6542,14.6612,14.6473,14.6612,136058.0
2019-07-05 14:50:00,21.11,21.12,21.1,21.11,60259.0,14.6612,14.6681,14.6542,14.6612,60259.0
2019-07-05 15:00:00,21.11,21.11,21.09,21.1,25262.0,14.6612,14.6612,14.6473,14.6542,25262.0
2019-07-05 15:10:00,21.1,21.11,21.08,21.1,104682.0,14.6542,14.6612,14.6403,14.6542,104682.0
2019-07-05 15:20:00,21.1,21.11,21.09,21.11,79231.0,14.6542,14.6612,14.6473,14.6612,79231.0
2019-07-05 15:30:00,21.11,21.12,21.06,21.06,133643.0,14.6612,14.6681,14.6265,14.6265,133643.0
2019-07-05 15:40:00,21.06,21.08,21.06,21.07,144517.0,14.6265,14.6403,14.6265,14.6334,144517.0
2019-07-05 15:50:00,21.07,21.12,21.04,21.12,604103.0,14.6334,14.6681,14.6126,14.6681,604103.0
2019-07-08 09:30:00,21.06,21.13,21.04,21.1,462186.0,14.6265,14.6751,14.6126,14.6542,462186.0
2019-07-08 09:40:00,21.09,21.14,21.08,21.14,91978.0,14.6473,14.682,14.6403,14.682,91978.0
2019-07-08 09:50:00,21.14,21.15,21.11,21.15,290627.0,14.682,14.689,14.6612,14.689,290627.0
2019-07-08 10:00:00,21.14,21.19,21.13,21.19,199865.0,14.682,14.7167,14.6751,14.7167,199865.0
2019-07-08 10:10:00,21.19,21.24,21.17,21.2,190482.0,14.7167,14.7515,14.7029,14.7237,190482.0
2019-07-08 10:20:00,21.2,21.2,21.14,21.14,73060.0,14.7237,14.7237,14.682,14.682,73060.0
2019-07-08 10:30:00,21.14,21.14,21.07,21.09,87058.0,14.682,14.682,14.6334,14.6473,87058.0
2019-07-08 10:40:00,21.09,21.1,21.07,21.1,70307.0,14.6473,14.6542,14.6334,14.6542,70307.0
2019-07-08 10:50:00,21.09,21.14,21.09,21.13,93489.0,14.6473,14.682,14.6473,14.6751,93489.0
2019-07-08 11:00:00,21.12,21.18,21.12,21.17,181568.0,14.6681,14.7098,14.6681,14.7029,181568.0
2019-07-08 11:10:00,21.16,21.18,21.15,21.16,318582.0,14.6959,14.7098,14.689,14.6959,318582.0
2019-07-08 11:20:00,21.16,21.17,21.12,21.13,70879.0,14.6959,14.7029,14.6681,14.6751,70879.0
2019-07-08 11:30:00,21.13,21.13,21.08,21.1,606618.0,14.6751,14.6751,14.6403,14.6542,606618.0
2019-07-08 11:40:00,21.1,21.12,21.09,21.1,91673.0,14.6542,14.6681,14.6473,14.6542,91673.0
2019-07-08 11:50:00,21.1,21.11,21.09,21.1,104469.0,14.6542,14.6612,14.6473,14.6542,104469.0
2019-07-08 12:00:00,21.1,21.11,21.08,21.09,81942.0,14.6542,14.6612,14.6403,14.6473,81942.0
2019-07-08 12:10:00,21.09,21.1,21.08,21.08,82122.0,14.6473,14.6542,14.6403,14.6403,82122.0
2019-07-08 12:20:00,21.08,21.09,21.07,21.09,66105.0,14.6403,14.6473,14.6334,14.6473,66105.0
2019-07-08 12:30:00,21.09,21.1,21.08,21.08,47408.0,14.6473,14.6542,14.6403,14.6403,47408.0
2019-07-08 12:40:00,21.08,21.09,21.06,21.07,90457.0,14.6403,14.6473,14.6265,14.6334,90457.0
2019-07-08 12:50:00,21.07,21.08,21.06,21.07,50689.0,14.6334,14.6403,14.6265,14.6334,50689.0
2019-07-08 13:00:00,21.07,21.09,21.07,21.07,82259.0,14.6334,14.6473,14.6334,14.6334,82259.0
2019-07-08 13:10:00,21.07,21.09,21.06,21.08,78260.0,14.6334,14.6473,14.6265,14.6403,78260.0
2019-07-08 13:20:00,21.08,21.1,21.07,21.07,118006.0,14.6403,14.6542,14.6334,14.6334,118006.0
2019-07-08 13:30:00,21.07,21.08,21.06,21.07,90344.0,14.6334,14.6403,14.6265,14.6334,90344.0
2019-07-08 13:40:00,21.08,21.08,21.06,21.07,42520.0,14.6403,14.6403,14.6265,14.6334,42520.0
2019-07-08 13:50:00,21.07,21.08,21.05,21.05,277474.0,14.6334,14.6403,14.6195,14.6195,277474.0
2019-07-08 14:00:00,21.05,21.08,21.05,21.07,79203.0,14.6195,14.6403,14.6195,14.6334,79203.0
2019-07-08 14:10:00,21.07,21.1,21.07,21.09,122552.0,14.6334,14.6542,14.6334,14.6473,122552.0
2019-07-08 14:20:00,21.1,21.1,21.03,21.04,450875.0,14.6542,14.6542,14.6056,14.6126,450875.0
2019-07-08 14:30:00,21.04,21.05,21.01,21.04,177102.0,14.6126,14.6195,14.5917,14.6126,177102.0
2019-07-08 14:40:00,21.04,21.04,21.02,21.04,102555.0,14.6126,14.6126,14.5987,14.6126,102555.0
2019-07-08 14:50:00,21.04,21.05,21.03,21.05,33083.0,14.6126,14.6195,14.6056,14.6195,33083.0
2019-07-08 15:00:00,21.05,21.06,21.03,21.05,76903.0,14.6195,14.6265,14.6056,14.6195,76903.0
2019-07-08 15:10:00,21.05,21.07,21.04,21.05,95760.0,14.6195,14.6334,14.6126,14.6195,95760.0
2019-07-08 15:20:00,21.05,21.08,21.04,21.07,179663.0,14.6195,14.6403,14.6126,14.6334,179663.0
2019-07-08 15:30:00,21.07,21.12,21.07,21.12,163252.0,14.6334,14.6681,14.6334,14.6681,163252.0
2019-07-08 15:40:00,21.12,21.12,21.09,21.1,208155.0,14.6681,14.6681,14.6473,14.6542,208155.0
2019-07-08 15:50:00,21.1,21.1,21.03,21.07,672037.0,14.6542,14.6542,14.6056,14.6334,672037.0
2019-07-09 09:30:00,21.03,21.09,21.01,21.05,211484.0,14.6056,14.6473,14.5917,14.6195,211484.0
2019-07-09 09:40:00,21.04,21.07,21.02,21.06,124881.0,14.6126,14.6334,14.5987,14.6265,124881.0
2019-07-09 09:50:00,21.07,21.07,20.99,21.0,217662.0,14.6334,14.6334,14.5778,14.5848,217662.0
2019-07-09 10:00:00,21.0,21.07,20.99,21.03,341568.0,14.5848,14.6334,14.5778,14.6056,341568.0
2019-07-09 10:10:00,21.03,21.05,21.0,21.04,134915.0,14.6056,14.6195,14.5848,14.6126,134915.0
2019-07-09 10:20:00,21.04,21.08,21.03,21.07,117352.0,14.6126,14.6403,14.6056,14.6334,117352.0
2019-07-09 10:30:00,21.07,21.11,21.06,21.1,153464.0,14.6334,14.6612,14.6265,14.6542,153464.0
2019-07-09 10:40:00,21.1,21.12,21.08,21.1,155205.0,14.6542,14.6681,14.6403,14.6542,155205.0
2019-07-09 10:50:00,21.09,21.1,21.06,21.06,127778.0,14.6473,14.6542,14.6265,14.6265,127778.0
2019-07-09 11:00:00,21.07,21.14,21.05,21.13,308775.0,14.6334,14.682,14.6195,14.6751,308775.0
2019-07-09 11:10:00,21.13,21.2,21.12,21.18,289422.0,14.6751,14.7237,14.6681,14.7098,289422.0
2019-07-09 11:20:00,21.18,21.19,21.16,21.17,138156.0,14.7098,14.7167,14.6959,14.7029,138156.0
2019-07-09 11:30:00,21.17,21.21,21.16,21.21,233633.0,14.7029,14.7306,14.6959,14.7306,233633.0
2019-07-09 11:40:00,21.21,21.22,21.19,21.2,178133.0,14.7306,14.7376,14.7167,14.7237,178133.0
2019-07-09 11:50:00,21.2,21.2,21.16,21.19,104414.0,14.7237,14.7237,14.6959,14.7167,104414.0
2019-07-09 12:00:00,21.19,21.23,21.18,21.23,147955.0,14.7167,14.7445,14.7098,14.7445,147955.0
2019-07-09 12:10:00,21.23,21.24,21.21,21.23,91205.0,14.7445,14.7515,14.7306,14.7445,91205.0
2019-07-09 12:20:00,21.23,21.25,21.22,21.23,194608.0,14.7445,14.7584,14.7376,14.7445,194608.0
2019-07-09 12:30:00,21.23,21.24,21.22,21.24,302774.0,14.7445,14.7515,14.7376,14.7515,302774.0
2019-07-09 12:40:00,21.23,21.24,21.21,21.22,59907.0,14.7445,14.7515,14.7306,14.7376,59907.0
2019-07-09 12:50:00,21.22,21.22,21.2,21.21,50431.0,14.7376,14.7376,14.7237,14.7306,50431.0
2019-07-09 13:00:00,21.21,21.21,21.2,21.21,47691.0,14.7306,14.7306,14.7237,14.7306,47691.0
2019-07-09 13:10:00,21.21,21.21,21.17,21.18,65955.0,14.7306,14.7306,14.7029,14.7098,65955.0
2019-07-09 13:20:00,21.18,21.21,21.17,21.21,117936.0,14.7098,14.7306,14.7029,14.7306,117936.0
2019-07-09 13:30:00,21.21,21.21,21.18,21.19,387212.0,14.7306,14.7306,14.7098,14.7167,387212.0
2019-07-09 13:40:00,21.19,21.2,21.17,21.18,117413.0,14.7167,14.7237,14.7029,14.7098,117413.0
2019-07-09 13:50:00,21.18,21.18,21.16,21.17,43426.0,14.7098,14.7098,14.6959,14.7029,43426.0
2019-07-09 14:00:00,21.16,21.18,21.16,21.18,47720.0,14.6959,14.7098,14.6959,14.7098,47720.0
2019-07-09 14:10:00,21.18,21.19,21.17,21.18,103464.0,14.7098,14.7167,14.7029,14.7098,103464.0
2019-07-09 14:20:00,21.18,21.18,21.16,21.16,63217.0,14.7098,14.7098,14.6959,14.6959,63217.0
2019-07-09 14:30:00,21.17,21.17,21.16,21.16,64233.0,14.7029,14.7029,14.6959,14.6959,64233.0
2019-07-09 14:40:00,21.17,21.18,21.15,21.18,76507.0,14.7029,14.7098,14.689,14.7098,76507.0
2019-07-09 14:50:00,21.18,21.19,21.17,21.19,107141.0,14.7098,14.7167,14.7029,14.7167,107141.0
2019-07-09 15:00:00,21.19,21.21,21.18,21.2,98852.0,14.7167,14.7306,14.7098,14.7237,98852.0
2019-07-09 15:10:00,21.2,21.2,21.19,21.2,96725.0,14.7237,14.7237,14.7167,14.7237,96725.0
2019-07-09 15:20:00,21.2,21.2,21.18,21.2,114074.0,14.7237,14.7237,14.7098,14.7237,114074.0
2019-07-09 15:30:00,21.2,21.25,21.19,21.24,381726.0,14.7237,14.7584,14.7167,14.7515,381726.0
2019-07-09 15:40:00,21.25,21.25,21.19,21.2,470129.0,14.7584,14.7584,14.7167,14.7237,470129.0
2019-07-09 15:50:00,21.2,21.26,21.19,21.24,775941.0,14.7237,14.7654,14.7167,14.7515,775941.0
2019-07-10 09:30:00,21.28,21.35,21.24,21.29,468050.0,14.7792,14.8279,14.7515,14.7862,468050.0
2019-07-10 09:40:00,21.29,21.33,21.28,21.32,401957.0,14.7862,14.814,14.7792,14.807,401957.0
2019-07-10 09:50:00,21.32,21.34,21.29,21.3,147368.0,14.807,14.8209,14.7862,14.7931,147368.0
2019-07-10 10:00:00,21.3,21.31,21.25,21.28,131304.0,14.7931,14.8001,14.7584,14.7792,131304.0
2019-07-10 10:10:00,21.28,21.31,21.27,21.3,233983.0,14.7792,14.8001,14.7723,14.7931,233983.0
2019-07-10 10:20:00,21.3,21.31,21.27,21.27,124154.0,14.7931,14.8001,14.7723,14.7723,124154.0
2019-07-10 10:30:00,21.28,21.33,21.28,21.32,227228.0,14.7792,14.814,14.7792,14.807,227228.0
2019-07-10 10:40:00,21.32,21.33,21.29,21.3,128892.0,14.807,14.814,14.7862,14.7931,128892.0
2019-07-10 10:50:00,21.3,21.3,21.26,21.27,214215.0,14.7931,14.7931,14.7654,14.7723,214215.0
2019-07-10 11:00:00,21.27,21.29,21.25,21.27,342722.0,14.7723,14.7862,14.7584,14.7723,342722.0
2019-07-10 11:10:00,21.27,21.3,21.25,21.29,311099.0,14.7723,14.7931,14.7584,14.7862,311099.0
2019-07-10 11:20:00,21.29,21.3,21.27,21.28,191916.0,14.7862,14.7931,14.7723,14.7792,191916.0
2019-07-10 11:30:00,21.27,21.3,21.27,21.3,160244.0,14.7723,14.7931,14.7723,14.7931,160244.0
2019-07-10 11:40:00,21.29,21.34,21.29,21.34,431779.0,14.7862,14.8209,14.7862,14.8209,431779.0
2019-07-10 11:50:00,21.34,21.39,21.33,21.35,402428.0,14.8209,14.8556,14.814,14.8279,402428.0
2019-07-10 12:00:00,21.35,21.35,21.31,21.32,158690.0,14.8279,14.8279,14.8001,14.807,158690.0
2019-07-10 12:10:00,21.32,21.33,21.29,21.29,225902.0,14.807,14.814,14.7862,14.7862,225902.0
2019-07-10 12:20:00,21.29,21.31,21.28,21.29,230935.0,14.7862,14.8001,14.7792,14.7862,230935.0
2019-07-10 12:30:00,21.29,21.3,21.27,21.29,141293.0,14.7862,14.7931,14.7723,14.7862,141293.0
2019-07-10 12:40:00,21.28,21.29,21.25,21.26,223326.0,14.7792,14.7862,14.7584,14.7654,223326.0
2019-07-10 12:50:00,21.27,21.33,21.25,21.32,184919.0,14.7723,14.814,14.7584,14.807,184919.0
2019-07-10 13:00:00,21.32,21.33,21.31,21.32,113192.0,14.807,14.814,14.8001,14.807,113192.0
2019-07-10 13:10:00,21.32,21.33,21.3,21.31,179869.0,14.807,14.814,14.7931,14.8001,179869.0
2019-07-10 13:20:00,21.31,21.31,21.28,21.29,195542.0,14.8001,14.8001,14.7792,14.7862,195542.0
2019-07-10 13:30:00,21.3,21.32,21.29,21.29,243320.0,14.7931,14.807,14.7862,14.7862,243320.0
2019-07-10 13:40:00,21.3,21.3,21.28,21.29,172226.0,14.7931,14.7931,14.7792,14.7862,172226.0
2019-07-10 13:50:00,21.29,21.3,21.27,21.27,127667.0,14.7862,14.7931,14.7723,14.7723,127667.0
2019-07-10 14:00:00,21.28,21.32,21.27,21.29,112409.0,14.7792,14.807,14.7723,14.7862,112409.0
2019-07-10 14:10:00,21.29,21.32,21.28,21.31,190783.0,14.7862,14.807,14.7792,14.8001,190783.0
2019-07-10 14:20:00,21.32,21.32,21.27,21.27,142912.0,14.807,14.807,14.7723,14.7723,142912.0
2019-07-10 14:30:00,21.28,21.29,21.26,21.27,230452.0,14.7792,14.7862,14.7654,14.7723,230452.0
2019-07-10 14:40:00,21.26,21.28,21.25,21.25,225529.0,14.7654,14.7792,14.7584,14.7584,225529.0
2019-07-10 14:50:00,21.25,21.26,21.24,21.26,343487.0,14.7584,14.7654,14.7515,14.7654,343487.0
2019-07-10 15:00:00,21.26,21.26,21.24,21.25,309220.0,14.7654,14.7654,14.7515,14.7584,309220.0
2019-07-10 15:10:00,21.25,21.26,21.23,21.23,151868.0,14.7584,14.7654,14.7445,14.7445,151868.0
2019-07-10 15:20:00,21.23,21.24,21.22,21.23,195897.0,14.7445,14.7515,14.7376,14.7445,195897.0
2019-07-10 15:30:00,21.22,21.23,21.19,21.19,609948.0,14.7376,14.7445,14.7167,14.7167,609948.0
2019-07-10 15:40:00,21.2,21.2,21.15,21.16,911894.0,14.7237,14.7237,14.689,14.6959,911894.0
2019-07-10 15:50:00,21.16,21.2,21.15,21.17,2039458.0,14.6959,14.7237,14.689,14.7029,2039458.0
2019-07-11 09:30:00,21.24,21.28,21.18,21.22,455496.0,14.7515,14.7792,14.7098,14.7376,455496.0
2019-07-11 09:40:00,21.23,21.25,21.21,21.24,231593.0,14.7445,14.7584,14.7306,14.7515,231593.0
2019-07-11 09:50:00,21.24,21.28,21.2,21.21,370747.0,14.7515,14.7792,14.7237,14.7306,370747.0
2019-07-11 10:00:00,21.2,21.23,21.14,21.15,376382.0,14.7237,14.7445,14.682,14.689,376382.0
2019-07-11 10:10:00,21.15,21.22,21.15,21.17,661434.0,14.689,14.7376,14.689,14.7029,661434.0
2019-07-11 10:20:00,21.17,21.18,21.13,21.14,487539.0,14.7029,14.7098,14.6751,14.682,487539.0
2019-07-11 10:30:00,21.14,21.17,21.11,21.13,198544.0,14.682,14.7029,14.6612,14.6751,198544.0
2019-07-11 10:40:00,21.13,21.14,21.06,21.07,168179.0,14.6751,14.682,14.6265,14.6334,168179.0
2019-07-11 10:50:00,21.07,21.1,21.06,21.1,143505.0,14.6334,14.6542,14.6265,14.6542,143505.0
2019-07-11 11:00:00,21.09,21.15,21.09,21.14,242081.0,14.6473,14.689,14.6473,14.682,242081.0
2019-07-11 11:10:00,21.15,21.16,21.13,21.14,172003.0,14.689,14.6959,14.6751,14.682,172003.0
2019-07-11 11:20:00,21.14,21.18,21.09,21.13,575998.0,14.682,14.7098,14.6473,14.6751,575998.0
2019-07-11 11:30:00,21.13,21.15,21.11,21.15,160571.0,14.6751,14.689,14.6612,14.689,160571.0
2019-07-11 11:40:00,21.14,21.17,21.13,21.17,157857.0,14.682,14.7029,14.6751,14.7029,157857.0
2019-07-11 11:50:00,21.16,21.17,21.13,21.15,144465.0,14.6959,14.7029,14.6751,14.689,144465.0
2019-07-11 12:00:00,21.15,21.19,21.14,21.19,177805.0,14.689,14.7167,14.682,14.7167,177805.0
2019-07-11 12:10:00,21.18,21.25,21.18,21.21,380999.0,14.7098,14.7584,14.7098,14.7306,380999.0
2019-07-11 12:20:00,21.21,21.22,21.21,21.21,74357.0,14.7306,14.7376,14.7306,14.7306,74357.0
2019-07-11 12:30:00,21.21,21.23,21.21,21.22,240196.0,14.7306,14.7445,14.7306,14.7376,240196.0
2019-07-11 12:40:00,21.22,21.26,21.21,21.23,220422.0,14.7376,14.7654,14.7306,14.7445,220422.0
2019-07-11 12:50:00,21.23,21.24,21.19,21.22,490600.0,14.7445,14.7515,14.7167,14.7376,490600.0
2019-07-11 13:00:00,21.23,21.23,21.2,21.21,184038.0,14.7445,14.7445,14.7237,14.7306,184038.0
2019-07-11 13:10:00,21.2,21.22,21.2,21.21,114111.0,14.7237,14.7376,14.7237,14.7306,114111.0
2019-07-11 13:20:00,21.2,21.21,21.15,21.16,151923.0,14.7237,14.7306,14.689,14.6959,151923.0
2019-07-11 13:30:00,21.16,21.19,21.15,21.19,176757.0,14.6959,14.7167,14.689,14.7167,176757.0
2019-07-11 13:40:00,21.19,21.2,21.16,21.18,267011.0,14.7167,14.7237,14.6959,14.7098,267011.0
2019-07-11 13:50:00,21.18,21.19,21.16,21.17,227615.0,14.7098,14.7167,14.6959,14.7029,227615.0
2019-07-11 14:00:00,21.17,21.18,21.16,21.17,110398.0,14.7029,14.7098,14.6959,14.7029,110398.0
2019-07-11 14:10:00,21.17,21.17,21.14,21.16,238929.0,14.7029,14.7029,14.682,14.6959,238929.0
2019-07-11 14:20:00,21.15,21.16,21.13,21.15,159466.0,14.689,14.6959,14.6751,14.689,159466.0
2019-07-11 14:30:00,21.16,21.2,21.15,21.19,199324.0,14.6959,14.7237,14.689,14.7167,199324.0
2019-07-11 14:40:00,21.19,21.22,21.18,21.21,121620.0,14.7167,14.7376,14.7098,14.7306,121620.0
2019-07-11 14:50:00,21.21,21.22,21.2,21.2,205432.0,14.7306,14.7376,14.7237,14.7237,205432.0
2019-07-11 15:00:00,21.21,21.21,21.17,21.17,125079.0,14.7306,14.7306,14.7029,14.7029,125079.0
2019-07-11 15:10:00,21.18,21.2,21.17,21.2,182606.0,14.7098,14.7237,14.7029,14.7237,182606.0
2019-07-11 15:20:00,21.2,21.2,21.17,21.18,148137.0,14.7237,14.7237,14.7029,14.7098,148137.0
2019-07-11 15:30:00,21.17,21.22,21.17,21.22,288867.0,14.7029,14.7376,14.7029,14.7376,288867.0
2019-07-11 15:40:00,21.22,21.26,21.22,21.26,540289.0,14.7376,14.7654,14.7376,14.7654,540289.0
2019-07-11 15:50:00,21.26,21.28,21.24,21.26,1847384.0,14.7654,14.7792,14.7515,14.7654,1847384.0
2019-07-12 09:30:00,21.3,21.34,21.27,21.33,228892.0,14.7931,14.8209,14.7723,14.814,228892.0
2019-07-12 09:40:00,21.33,21.36,21.32,21.34,168885.0,14.814,14.8348,14.807,14.8209,168885.0
2019-07-12 09:50:00,21.34,21.35,21.3,21.32,116065.0,14.8209,14.8279,14.7931,14.807,116065.0
2019-07-12 10:00:00,21.32,21.37,21.3,21.36,541422.0,14.807,14.8418,14.7931,14.8348,541422.0
2019-07-12 10:10:00,21.35,21.41,21.33,21.41,263072.0,14.8279,14.8695,14.814,14.8695,263072.0
2019-07-12 10:20:00,21.41,21.41,21.38,21.4,177468.0,14.8695,14.8695,14.8487,14.8626,177468.0
2019-07-12 10:30:00,21.4,21.41,21.36,21.37,171567.0,14.8626,14.8695,14.8348,14.8418,171567.0
2019-07-12 10:40:00,21.37,21.4,21.35,21.4,180916.0,14.8418,14.8626,14.8279,14.8626,180916.0
2019-07-12 10:50:00,21.39,21.4,21.31,21.34,792061.0,14.8556,14.8626,14.8001,14.8209,792061.0
2019-07-12 11:00:00,21.34,21.35,21.32,21.33,272411.0,14.8209,14.8279,14.807,14.814,272411.0
2019-07-12 11:10:00,21.34,21.36,21.31,21.32,471324.0,14.8209,14.8348,14.8001,14.807,471324.0
2019-07-12 11:20:00,21.33,21.34,21.32,21.34,112029.0,14.814,14.8209,14.807,14.8209,112029.0
2019-07-12 11:30:00,21.34,21.34,21.32,21.32,182377.0,14.8209,14.8209,14.807,14.807,182377.0
2019-07-12 11:40:00,21.32,21.33,21.3,21.33,132257.0,14.807,14.814,14.7931,14.814,132257.0
2019-07-12 11:50:00,21.32,21.33,21.27,21.28,151017.0,14.807,14.814,14.7723,14.7792,151017.0
2019-07-12 12:00:00,21.28,21.31,21.27,21.31,196890.0,14.7792,14.8001,14.7723,14.8001,196890.0
2019-07-12 12:10:00,21.3,21.31,21.29,21.31,133290.0,14.7931,14.8001,14.7862,14.8001,133290.0
2019-07-12 12:20:00,21.31,21.33,21.3,21.3,150964.0,14.8001,14.814,14.7931,14.7931,150964.0
2019-07-12 12:30:00,21.3,21.31,21.28,21.28,205252.0,14.7931,14.8001,14.7792,14.7792,205252.0
2019-07-12 12:40:00,21.28,21.29,21.24,21.25,111199.0,14.7792,14.7862,14.7515,14.7584,111199.0
2019-07-12 12:50:00,21.25,21.25,21.24,21.25,79976.0,14.7584,14.7584,14.7515,14.7584,79976.0
2019-07-12 13:00:00,21.25,21.27,21.24,21.25,105198.0,14.7584,14.7723,14.7515,14.7584,105198.0
2019-07-12 13:10:00,21.25,21.27,21.24,21.25,191940.0,14.7584,14.7723,14.7515,14.7584,191940.0
2019-07-12 13:20:00,21.25,21.28,21.24,21.28,81033.0,14.7584,14.7792,14.7515,14.7792,81033.0
2019-07-12 13:30:00,21.28,21.28,21.23,21.24,175545.0,14.7792,14.7792,14.7445,14.7515,175545.0
2019-07-12 13:40:00,21.23,21.24,21.22,21.24,144932.0,14.7445,14.7515,14.7376,14.7515,144932.0
2019-07-12 13:50:00,21.23,21.26,21.23,21.26,95318.0,14.7445,14.7654,14.7445,14.7654,95318.0
2019-07-12 14:00:00,21.26,21.26,21.25,21.26,62891.0,14.7654,14.7654,14.7584,14.7654,62891.0
2019-07-12 14:10:00,21.26,21.28,21.22,21.23,249352.0,14.7654,14.7792,14.7376,14.7445,249352.0
2019-07-12 14:20:00,21.23,21.24,21.22,21.23,167990.0,14.7445,14.7515,14.7376,14.7445,167990.0
2019-07-12 14:30:00,21.23,21.26,21.22,21.25,112524.0,14.7445,14.7654,14.7376,14.7584,112524.0
2019-07-12 14:40:00,21.24,21.25,21.23,21.23,91623.0,14.7515,14.7584,14.7445,14.7445,91623.0
2019-07-12 14:50:00,21.23,21.24,21.22,21.24,145074.0,14.7445,14.7515,14.7376,14.7515,145074.0
2019-07-12 15:00:00,21.23,21.24,21.21,21.23,183429.0,14.7445,14.7515,14.7306,14.7445,183429.0
2019-07-12 15:10:00,21.23,21.26,21.22,21.25,251857.0,14.7445,14.7654,14.7376,14.7584,251857.0
2019-07-12 15:20:00,21.25,21.27,21.24,21.25,135205.0,14.7584,14.7723,14.7515,14.7584,135205.0
2019-07-12 15:30:00,21.25,21.28,21.25,21.28,174702.0,14.7584,14.7792,14.7584,14.7792,174702.0
2019-07-12 15:40:00,21.28,21.28,21.26,21.28,214352.0,14.7792,14.7792,14.7654,14.7792,214352.0
2019-07-12 15:50:00,21.27,21.3,21.26,21.27,748344.0,14.7723,14.7931,14.7654,14.7723,748344.0
2019-07-15 09:30:00,21.3,21.37,21.24,21.28,480164.0,14.7931,14.8418,14.7515,14.7792,480164.0
2019-07-15 09:40:00,21.27,21.29,21.23,21.27,431115.0,14.7723,14.7862,14.7445,14.7723,431115.0
2019-07-15 09:50:00,21.27,21.3,21.25,21.29,140397.0,14.7723,14.7931,14.7584,14.7862,140397.0
2019-07-15 10:00:00,21.29,21.3,21.26,21.27,192155.0,14.7862,14.7931,14.7654,14.7723,192155.0
2019-07-15 10:10:00,21.28,21.32,21.27,21.31,120536.0,14.7792,14.807,14.7723,14.8001,120536.0
2019-07-15 10:20:00,21.32,21.33,21.31,21.33,86094.0,14.807,14.814,14.8001,14.814,86094.0
2019-07-15 10:30:00,21.33,21.35,21.29,21.3,193174.0,14.814,14.8279,14.7862,14.7931,193174.0
2019-07-15 10:40:00,21.29,21.31,21.26,21.27,100406.0,14.7862,14.8001,14.7654,14.7723,100406.0
2019-07-15 10:50:00,21.27,21.29,21.25,21.27,383140.0,14.7723,14.7862,14.7584,14.7723,383140.0
2019-07-15 11:00:00,21.27,21.29,21.27,21.28,83696.0,14.7723,14.7862,14.7723,14.7792,83696.0
2019-07-15 11:10:00,21.28,21.29,21.25,21.25,164971.0,14.7792,14.7862,14.7584,14.7584,164971.0
2019-07-15 11:20:00,21.25,21.26,21.24,21.24,53414.0,14.7584,14.7654,14.7515,14.7515,53414.0
2019-07-15 11:30:00,21.25,21.25,21.22,21.24,160804.0,14.7584,14.7584,14.7376,14.7515,160804.0
2019-07-15 11:40:00,21.25,21.25,21.23,21.25,104946.0,14.7584,14.7584,14.7445,14.7584,104946.0
2019-07-15 11:50:00,21.25,21.27,21.24,21.26,137081.0,14.7584,14.7723,14.7515,14.7654,137081.0
2019-07-15 12:00:00,21.27,21.27,21.25,21.27,181265.0,14.7723,14.7723,14.7584,14.7723,181265.0
2019-07-15 12:10:00,21.26,21.28,21.26,21.28,118869.0,14.7654,14.7792,14.7654,14.7792,118869.0
2019-07-15 12:20:00,21.28,21.29,21.25,21.26,237570.0,14.7792,14.7862,14.7584,14.7654,237570.0
2019-07-15 12:30:00,21.26,21.27,21.24,21.27,181219.0,14.7654,14.7723,14.7515,14.7723,181219.0
2019-07-15 12:40:00,21.26,21.27,21.25,21.27,107522.0,14.7654,14.7723,14.7584,14.7723,107522.0
2019-07-15 12:50:00,21.26,21.27,21.25,21.27,114339.0,14.7654,14.7723,14.7584,14.7723,114339.0
2019-07-15 13:00:00,21.27,21.28,21.26,21.26,112419.0,14.7723,14.7792,14.7654,14.7654,112419.0
2019-07-15 13:10:00,21.26,21.27,21.26,21.27,65912.0,14.7654,14.7723,14.7654,14.7723,65912.0
2019-07-15 13:20:00,21.27,21.28,21.26,21.27,275780.0,14.7723,14.7792,14.7654,14.7723,275780.0
2019-07-15 13:30:00,21.27,21.27,21.24,21.25,111673.0,14.7723,14.7723,14.7515,14.7584,111673.0
2019-07-15 13:40:00,21.24,21.26,21.23,21.25,133600.0,14.7515,14.7654,14.7445,14.7584,133600.0
2019-07-15 13:50:00,21.25,21.26,21.24,21.25,288467.0,14.7584,14.7654,14.7515,14.7584,288467.0
2019-07-15 14:00:00,21.24,21.25,21.23,21.24,60225.0,14.7515,14.7584,14.7445,14.7515,60225.0
2019-07-15 14:10:00,21.23,21.25,21.23,21.25,89793.0,14.7445,14.7584,14.7445,14.7584,89793.0
2019-07-15 14:20:00,21.25,21.26,21.24,21.25,164116.0,14.7584,14.7654,14.7515,14.7584,164116.0
2019-07-15 14:30:00,21.25,21.26,21.24,21.24,109401.0,14.7584,14.7654,14.7515,14.7515,109401.0
2019-07-15 14:40:00,21.24,21.25,21.22,21.22,81098.0,14.7515,14.7584,14.7376,14.7376,81098.0
2019-07-15 14:50:00,21.22,21.24,21.21,21.23,135043.0,14.7376,14.7515,14.7306,14.7445,135043.0
2019-07-15 15:00:00,21.24,21.24,21.23,21.23,104843.0,14.7515,14.7515,14.7445,14.7445,104843.0
2019-07-15 15:10:00,21.24,21.25,21.23,21.24,172542.0,14.7515,14.7584,14.7445,14.7515,172542.0
2019-07-15 15:20:00,21.25,21.25,21.22,21.23,145871.0,14.7584,14.7584,14.7376,14.7445,145871.0
2019-07-15 15:30:00,21.23,21.26,21.22,21.23,304206.0,14.7445,14.7654,14.7376,14.7445,304206.0
2019-07-15 15:40:00,21.23,21.25,21.21,21.21,634101.0,14.7445,14.7584,14.7306,14.7306,634101.0
2019-07-15 15:50:00,21.22,21.25,21.21,21.24,2345474.0,14.7376,14.7584,14.7306,14.7515,2345474.0
2019-07-16 09:30:00,21.2,21.24,21.16,21.17,257019.0,14.7237,14.7515,14.6959,14.7029,257019.0
2019-07-16 09:40:00,21.17,21.18,21.13,21.14,176179.0,14.7029,14.7098,14.6751,14.682,176179.0
2019-07-16 09:50:00,21.14,21.15,21.06,21.07,230444.0,14.682,14.689,14.6265,14.6334,230444.0
2019-07-16 10:00:00,21.06,21.12,21.02,21.03,452583.0,14.6265,14.6681,14.5987,14.6056,452583.0
2019-07-16 10:10:00,21.03,21.1,21.03,21.06,166717.0,14.6056,14.6542,14.6056,14.6265,166717.0
2019-07-16 10:20:00,21.07,21.09,21.06,21.06,122278.0,14.6334,14.6473,14.6265,14.6265,122278.0
2019-07-16 10:30:00,21.07,21.09,21.05,21.07,145063.0,14.6334,14.6473,14.6195,14.6334,145063.0
2019-07-16 10:40:00,21.07,21.08,21.04,21.04,202949.0,14.6334,14.6403,14.6126,14.6126,202949.0
2019-07-16 10:50:00,21.04,21.05,21.0,21.0,498125.0,14.6126,14.6195,14.5848,14.5848,498125.0
2019-07-16 11:00:00,21.01,21.01,20.95,20.96,397023.0,14.5917,14.5917,14.5501,14.557,397023.0
2019-07-16 11:10:00,20.95,20.99,20.93,20.98,467329.0,14.5501,14.5778,14.5362,14.5709,467329.0
2019-07-16 11:20:00,20.98,20.99,20.94,20.98,306056.0,14.5709,14.5778,14.5431,14.5709,306056.0
2019-07-16 11:30:00,20.98,21.01,20.97,20.98,144878.0,14.5709,14.5917,14.5639,14.5709,144878.0
2019-07-16 11:40:00,20.98,21.03,20.98,21.03,544858.0,14.5709,14.6056,14.5709,14.6056,544858.0
2019-07-16 11:50:00,21.03,21.05,20.99,21.0,181841.0,14.6056,14.6195,14.5778,14.5848,181841.0
2019-07-16 12:00:00,20.99,21.0,20.96,20.96,185626.0,14.5778,14.5848,14.557,14.557,185626.0
2019-07-16 12:10:00,20.97,20.98,20.94,20.96,185330.0,14.5639,14.5709,14.5431,14.557,185330.0
2019-07-16 12:20:00,20.96,21.0,20.96,21.0,155028.0,14.557,14.5848,14.557,14.5848,155028.0
2019-07-16 12:30:00,21.0,21.0,20.97,20.98,264676.0,14.5848,14.5848,14.5639,14.5709,264676.0
2019-07-16 12:40:00,20.98,21.0,20.97,21.0,209533.0,14.5709,14.5848,14.5639,14.5848,209533.0
2019-07-16 12:50:00,21.0,21.0,20.95,20.96,297309.0,14.5848,14.5848,14.5501,14.557,297309.0
2019-07-16 13:00:00,20.96,20.98,20.94,20.94,244632.0,14.557,14.5709,14.5431,14.5431,244632.0
2019-07-16 13:10:00,20.94,20.97,20.93,20.97,157283.0,14.5431,14.5639,14.5362,14.5639,157283.0
2019-07-16 13:20:00,20.96,20.97,20.94,20.96,198764.0,14.557,14.5639,14.5431,14.557,198764.0
2019-07-16 13:30:00,20.96,20.99,20.94,20.98,274742.0,14.557,14.5778,14.5431,14.5709,274742.0
2019-07-16 13:40:00,20.98,20.99,20.91,20.92,280649.0,14.5709,14.5778,14.5223,14.5292,280649.0
2019-07-16 13:50:00,20.93,20.93,20.89,20.9,254496.0,14.5362,14.5362,14.5084,14.5153,254496.0
2019-07-16 14:00:00,20.9,20.92,20.88,20.88,275939.0,14.5153,14.5292,14.5014,14.5014,275939.0
2019-07-16 14:10:00,20.88,20.91,20.88,20.89,141947.0,14.5014,14.5223,14.5014,14.5084,141947.0
2019-07-16 14:20:00,20.89,20.92,20.89,20.9,191030.0,14.5084,14.5292,14.5084,14.5153,191030.0
2019-07-16 14:30:00,20.91,20.95,20.89,20.94,269163.0,14.5223,14.5501,14.5084,14.5431,269163.0
2019-07-16 14:40:00,20.94,20.97,20.92,20.93,189811.0,14.5431,14.5639,14.5292,14.5362,189811.0
2019-07-16 14:50:00,20.92,20.94,20.92,20.94,220752.0,14.5292,14.5431,14.5292,14.5431,220752.0
2019-07-16 15:00:00,20.94,20.94,20.91,20.91,138188.0,14.5431,14.5431,14.5223,14.5223,138188.0
2019-07-16 15:10:00,20.91,20.94,20.91,20.94,185387.0,14.5223,14.5431,14.5223,14.5431,185387.0
2019-07-16 15:20:00,20.94,20.96,20.93,20.94,353637.0,14.5431,14.557,14.5362,14.5431,353637.0
2019-07-16 15:30:00,20.94,20.94,20.91,20.94,176629.0,14.5431,14.5431,14.5223,14.5431,176629.0
2019-07-16 15:40:00,20.94,20.96,20.93,20.95,250122.0,14.5431,14.557,14.5362,14.5501,250122.0
2019-07-16 15:50:00,20.95,20.99,20.9,20.91,943348.0,14.5501,14.5778,14.5153,14.5223,943348.0
2019-07-17 09:30:00,20.95,21.0,20.85,20.85,271758.0,14.5501,14.5848,14.4806,14.4806,271758.0
2019-07-17 09:40:00,20.85,20.86,20.8,20.81,274991.0,14.4806,14.4876,14.4459,14.4528,274991.0
2019-07-17 09:50:00,20.81,20.86,20.8,20.84,191664.0,14.4528,14.4876,14.4459,14.4737,191664.0
2019-07-17 10:00:00,20.84,20.85,20.81,20.82,109114.0,14.4737,14.4806,14.4528,14.4598,109114.0
2019-07-17 10:10:00,20.82,20.83,20.76,20.77,216058.0,14.4598,14.4667,14.4181,14.425,216058.0
2019-07-17 10:20:00,20.77,20.78,20.72,20.75,335990.0,14.425,14.432,14.3903,14.4112,335990.0
2019-07-17 10:30:00,20.74,20.76,20.69,20.7,481040.0,14.4042,14.4181,14.3695,14.3764,481040.0
2019-07-17 10:40:00,20.7,20.72,20.68,20.7,394428.0,14.3764,14.3903,14.3625,14.3764,394428.0
2019-07-17 10:50:00,20.69,20.71,20.67,20.7,282121.0,14.3695,14.3834,14.3556,14.3764,282121.0
2019-07-17 11:00:00,20.7,20.75,20.69,20.74,251153.0,14.3764,14.4112,14.3695,14.4042,251153.0
2019-07-17 11:10:00,20.75,20.77,20.74,20.76,161020.0,14.4112,14.425,14.4042,14.4181,161020.0
2019-07-17 11:20:00,20.76,20.78,20.73,20.73,214114.0,14.4181,14.432,14.3973,14.3973,214114.0
2019-07-17 11:30:00,20.73,20.75,20.73,20.75,161706.0,14.3973,14.4112,14.3973,14.4112,161706.0
2019-07-17 11:40:00,20.75,20.79,20.74,20.77,279327.0,14.4112,14.4389,14.4042,14.425,279327.0
2019-07-17 11:50:00,20.77,20.78,20.74,20.76,210747.0,14.425,14.432,14.4042,14.4181,210747.0
2019-07-17 12:00:00,20.75,20.76,20.71,20.71,215253.0,14.4112,14.4181,14.3834,14.3834,215253.0
2019-07-17 12:10:00,20.71,20.72,20.69,20.69,168258.0,14.3834,14.3903,14.3695,14.3695,168258.0
2019-07-17 12:20:00,20.69,20.7,20.68,20.69,205519.0,14.3695,14.3764,14.3625,14.3695,205519.0
2019-07-17 12:30:00,20.69,20.69,20.66,20.66,249514.0,14.3695,14.3695,14.3487,14.3487,249514.0
2019-07-17 12:40:00,20.66,20.67,20.65,20.67,165153.0,14.3487,14.3556,14.3417,14.3556,165153.0
2019-07-17 12:50:00,20.67,20.67,20.64,20.64,131180.0,14.3556,14.3556,14.3348,14.3348,131180.0
2019-07-17 13:00:00,20.64,20.66,20.64,20.65,155399.0,14.3348,14.3487,14.3348,14.3417,155399.0
2019-07-17 13:10:00,20.65,20.66,20.6,20.61,308546.0,14.3417,14.3487,14.307,14.3139,308546.0
2019-07-17 13:20:00,20.61,20.64,20.6,20.64,234214.0,14.3139,14.3348,14.307,14.3348,234214.0
2019-07-17 13:30:00,20.64,20.68,20.63,20.68,218331.0,14.3348,14.3625,14.3278,14.3625,218331.0
2019-07-17 13:40:00,20.68,20.72,20.67,20.71,228096.0,14.3625,14.3903,14.3556,14.3834,228096.0
2019-07-17 13:50:00,20.71,20.72,20.67,20.68,163939.0,14.3834,14.3903,14.3556,14.3625,163939.0
2019-07-17 14:00:00,20.68,20.68,20.65,20.65,140216.0,14.3625,14.3625,14.3417,14.3417,140216.0
2019-07-17 14:10:00,20.66,20.66,20.62,20.64,230740.0,14.3487,14.3487,14.3209,14.3348,230740.0
2019-07-17 14:20:00,20.64,20.65,20.63,20.63,84121.0,14.3348,14.3417,14.3278,14.3278,84121.0
2019-07-17 14:30:00,20.63,20.63,20.61,20.63,183805.0,14.3278,14.3278,14.3139,14.3278,183805.0
2019-07-17 14:40:00,20.63,20.63,20.61,20.63,198444.0,14.3278,14.3278,14.3139,14.3278,198444.0
2019-07-17 14:50:00,20.63,20.63,20.61,20.61,109380.0,14.3278,14.3278,14.3139,14.3139,109380.0
2019-07-17 15:00:00,20.62,20.63,20.6,20.63,261359.0,14.3209,14.3278,14.307,14.3278,261359.0
2019-07-17 15:10:00,20.63,20.63,20.6,20.61,313348.0,14.3278,14.3278,14.307,14.3139,313348.0
2019-07-17 15:20:00,20.6,20.64,20.59,20.6,736378.0,14.307,14.3348,14.3,14.307,736378.0
2019-07-17 15:30:00,20.6,20.64,20.6,20.62,559726.0,14.307,14.3348,14.307,14.3209,559726.0
2019-07-17 15:40:00,20.63,20.65,20.62,20.65,443167.0,14.3278,14.3417,14.3209,14.3417,443167.0
2019-07-17 15:50:00,20.65,20.67,20.58,20.59,1428147.0,14.3417,14.3556,14.2931,14.3,1428147.0
2019-07-18 09:30:00,20.11,20.31,20.08,20.3,1575354.0,13.9667,14.1056,13.9458,14.0986,1575354.0
2019-07-18 09:40:00,20.3,20.3,20.13,20.22,860604.0,14.0986,14.0986,13.9806,14.0431,860604.0
2019-07-18 09:50:00,20.22,20.33,20.17,20.2,1583427.0,14.0431,14.1195,14.0083,14.0292,1583427.0
2019-07-18 10:00:00,20.2,20.21,20.16,20.19,497979.0,14.0292,14.0361,14.0014,14.0222,497979.0
2019-07-18 10:10:00,20.19,20.32,20.19,20.31,443186.0,14.0222,14.1125,14.0222,14.1056,443186.0
2019-07-18 10:20:00,20.3,20.32,20.18,20.23,394433.0,14.0986,14.1125,14.0153,14.05,394433.0
2019-07-18 10:30:00,20.24,20.31,20.23,20.29,966260.0,14.057,14.1056,14.05,14.0917,966260.0
2019-07-18 10:40:00,20.28,20.31,20.27,20.3,243629.0,14.0847,14.1056,14.0778,14.0986,243629.0
2019-07-18 10:50:00,20.3,20.39,20.27,20.38,441223.0,14.0986,14.1611,14.0778,14.1542,441223.0
2019-07-18 11:00:00,20.37,20.4,20.31,20.32,327960.0,14.1472,14.1681,14.1056,14.1125,327960.0
2019-07-18 11:10:00,20.32,20.32,20.24,20.25,319041.0,14.1125,14.1125,14.057,14.0639,319041.0
2019-07-18 11:20:00,20.25,20.28,20.22,20.23,299486.0,14.0639,14.0847,14.0431,14.05,299486.0
2019-07-18 11:30:00,20.23,20.25,20.22,20.23,225750.0,14.05,14.0639,14.0431,14.05,225750.0
2019-07-18 11:40:00,20.23,20.24,20.16,20.17,507400.0,14.05,14.057,14.0014,14.0083,507400.0
2019-07-18 11:50:00,20.18,20.18,20.09,20.13,573171.0,14.0153,14.0153,13.9528,13.9806,573171.0
2019-07-18 12:00:00,20.13,20.24,20.12,20.23,425473.0,13.9806,14.057,13.9736,14.05,425473.0
2019-07-18 12:10:00,20.23,20.3,20.22,20.29,391524.0,14.05,14.0986,14.0431,14.0917,391524.0
2019-07-18 12:20:00,20.29,20.32,20.27,20.29,255136.0,14.0917,14.1125,14.0778,14.0917,255136.0
2019-07-18 12:30:00,20.29,20.3,20.23,20.23,507880.0,14.0917,14.0986,14.05,14.05,507880.0
2019-07-18 12:40:00,20.24,20.25,20.19,20.23,316180.0,14.057,14.0639,14.0222,14.05,316180.0
2019-07-18 12:50:00,20.23,20.23,20.19,20.23,356830.0,14.05,14.05,14.0222,14.05,356830.0
2019-07-18 13:00:00,20.23,20.25,20.2,20.24,189206.0,14.05,14.0639,14.0292,14.057,189206.0
2019-07-18 13:10:00,20.24,20.38,20.22,20.37,434397.0,14.057,14.1542,14.0431,14.1472,434397.0
2019-07-18 13:20:00,20.37,20.39,20.33,20.33,203879.0,14.1472,14.1611,14.1195,14.1195,203879.0
2019-07-18 13:30:00,20.34,20.36,20.31,20.32,639273.0,14.1264,14.1403,14.1056,14.1125,639273.0
2019-07-18 13:40:00,20.32,20.33,20.25,20.27,280309.0,14.1125,14.1195,14.0639,14.0778,280309.0
2019-07-18 13:50:00,20.26,20.28,20.25,20.28,280671.0,14.0708,14.0847,14.0639,14.0847,280671.0
2019-07-18 14:00:00,20.28,20.28,20.26,20.27,197326.0,14.0847,14.0847,14.0708,14.0778,197326.0
2019-07-18 14:10:00,20.27,20.28,20.23,20.26,265673.0,14.0778,14.0847,14.05,14.0708,265673.0
2019-07-18 14:20:00,20.26,20.26,20.23,20.25,229974.0,14.0708,14.0708,14.05,14.0639,229974.0
2019-07-18 14:30:00,20.25,20.31,20.24,20.29,911625.0,14.0639,14.1056,14.057,14.0917,911625.0
2019-07-18 14:40:00,20.29,20.3,20.26,20.28,693669.0,14.0917,14.0986,14.0708,14.0847,693669.0
2019-07-18 14:50:00,20.28,20.29,20.24,20.25,207528.0,14.0847,14.0917,14.057,14.0639,207528.0
2019-07-18 15:00:00,20.25,20.33,20.24,20.29,873101.0,14.0639,14.1195,14.057,14.0917,873101.0
2019-07-18 15:10:00,20.3,20.38,20.29,20.36,464670.0,14.0986,14.1542,14.0917,14.1403,464670.0
2019-07-18 15:20:00,20.37,20.42,20.36,20.41,546003.0,14.1472,14.182,14.1403,14.175,546003.0
2019-07-18 15:30:00,20.41,20.41,20.37,20.41,350913.0,14.175,14.175,14.1472,14.175,350913.0
2019-07-18 15:40:00,20.41,20.43,20.37,20.38,578406.0,14.175,14.1889,14.1472,14.1542,578406.0
2019-07-18 15:50:00,20.38,20.43,20.37,20.42,2137176.0,14.1542,14.1889,14.1472,14.182,2137176.0
2019-07-19 09:30:00,20.46,20.46,20.28,20.37,875607.0,14.2097,14.2097,14.0847,14.1472,875607.0
2019-07-19 09:40:00,20.37,20.4,20.34,20.37,365902.0,14.1472,14.1681,14.1264,14.1472,365902.0
2019-07-19 09:50:00,20.37,20.49,20.35,20.48,384278.0,14.1472,14.2306,14.1334,14.2236,384278.0
2019-07-19 10:00:00,20.48,20.57,20.47,20.56,697496.0,14.2236,14.2861,14.2167,14.2792,697496.0
2019-07-19 10:10:00,20.56,20.62,20.55,20.62,470473.0,14.2792,14.3209,14.2723,14.3209,470473.0
2019-07-19 10:20:00,20.62,20.62,20.54,20.55,281793.0,14.3209,14.3209,14.2653,14.2723,281793.0
2019-07-19 10:30:00,20.55,20.56,20.52,20.53,351106.0,14.2723,14.2792,14.2514,14.2584,351106.0
2019-07-19 10:40:00,20.54,20.55,20.5,20.51,379973.0,14.2653,14.2723,14.2375,14.2445,379973.0
2019-07-19 10:50:00,20.5,20.55,20.5,20.54,155286.0,14.2375,14.2723,14.2375,14.2653,155286.0
2019-07-19 11:00:00,20.54,20.6,20.53,20.57,317649.0,14.2653,14.307,14.2584,14.2861,317649.0
2019-07-19 11:10:00,20.58,20.6,20.56,20.6,232549.0,14.2931,14.307,14.2792,14.307,232549.0
2019-07-19 11:20:00,20.6,20.6,20.55,20.58,212715.0,14.307,14.307,14.2723,14.2931,212715.0
2019-07-19 11:30:00,20.57,20.59,20.55,20.55,275780.0,14.2861,14.3,14.2723,14.2723,275780.0
2019-07-19 11:40:00,20.55,20.56,20.53,20.55,254520.0,14.2723,14.2792,14.2584,14.2723,254520.0
2019-07-19 11:50:00,20.55,20.6,20.54,20.59,178515.0,14.2723,14.307,14.2653,14.3,178515.0
2019-07-19 12:00:00,20.59,20.61,20.58,20.61,145395.0,14.3,14.3139,14.2931,14.3139,145395.0
2019-07-19 12:10:00,20.61,20.62,20.6,20.61,160657.0,14.3139,14.3209,14.307,14.3139,160657.0
2019-07-19 12:20:00,20.61,20.65,20.6,20.64,230337.0,14.3139,14.3417,14.307,14.3348,230337.0
2019-07-19 12:30:00,20.64,20.65,20.62,20.65,174362.0,14.3348,14.3417,14.3209,14.3417,174362.0
2019-07-19 12:40:00,20.64,20.65,20.61,20.61,140079.0,14.3348,14.3417,14.3139,14.3139,140079.0
2019-07-19 12:50:00,20.61,20.62,20.6,20.62,185505.0,14.3139,14.3209,14.307,14.3209,185505.0
2019-07-19 13:00:00,20.62,20.62,20.6,20.61,197596.0,14.3209,14.3209,14.307,14.3139,197596.0
2019-07-19 13:10:00,20.61,20.62,20.6,20.61,157524.0,14.3139,14.3209,14.307,14.3139,157524.0
2019-07-19 13:20:00,20.61,20.62,20.6,20.61,350499.0,14.3139,14.3209,14.307,14.3139,350499.0
2019-07-19 13:30:00,20.61,20.62,20.6,20.61,256839.0,14.3139,14.3209,14.307,14.3139,256839.0
2019-07-19 13:40:00,20.61,20.62,20.6,20.61,163032.0,14.3139,14.3209,14.307,14.3139,163032.0
2019-07-19 13:50:00,20.61,20.64,20.6,20.6,274606.0,14.3139,14.3348,14.307,14.307,274606.0
2019-07-19 14:00:00,20.6,20.6,20.56,20.56,257870.0,14.307,14.307,14.2792,14.2792,257870.0
2019-07-19 14:10:00,20.55,20.58,20.54,20.57,190154.0,14.2723,14.2931,14.2653,14.2861,190154.0
2019-07-19 14:20:00,20.58,20.6,20.57,20.58,312831.0,14.2931,14.307,14.2861,14.2931,312831.0
2019-07-19 14:30:00,20.58,20.6,20.52,20.55,526175.0,14.2931,14.307,14.2514,14.2723,526175.0
2019-07-19 14:40:00,20.55,20.56,20.5,20.52,242558.0,14.2723,14.2792,14.2375,14.2514,242558.0
2019-07-19 14:50:00,20.52,20.57,20.5,20.57,280260.0,14.2514,14.2861,14.2375,14.2861,280260.0
2019-07-19 15:00:00,20.57,20.6,20.55,20.57,546057.0,14.2861,14.307,14.2723,14.2861,546057.0
2019-07-19 15:10:00,20.56,20.57,20.54,20.57,252736.0,14.2792,14.2861,14.2653,14.2861,252736.0
2019-07-19 15:20:00,20.57,20.59,20.54,20.57,326548.0,14.2861,14.3,14.2653,14.2861,326548.0
2019-07-19 15:30:00,20.57,20.61,20.57,20.58,465805.0,14.2861,14.3139,14.2861,14.2931,465805.0
2019-07-19 15:40:00,20.57,20.59,20.54,20.55,450003.0,14.2861,14.3,14.2653,14.2723,450003.0
2019-07-19 15:50:00,20.55,20.56,20.49,20.5,936878.0,14.2723,14.2792,14.2306,14.2375,936878.0
2019-07-22 09:30:00,20.52,20.57,20.5,20.52,245285.0,14.2514,14.2861,14.2375,14.2514,245285.0
2019-07-22 09:40:00,20.52,20.52,20.49,20.49,264510.0,14.2514,14.2514,14.2306,14.2306,264510.0
2019-07-22 09:50:00,20.49,20.6,20.49,20.57,236053.0,14.2306,14.307,14.2306,14.2861,236053.0
2019-07-22 10:00:00,20.56,20.58,20.53,20.55,208038.0,14.2792,14.2931,14.2584,14.2723,208038.0
2019-07-22 10:10:00,20.54,20.57,20.53,20.55,206638.0,14.2653,14.2861,14.2584,14.2723,206638.0
2019-07-22 10:20:00,20.55,20.59,20.54,20.59,229187.0,14.2723,14.3,14.2653,14.3,229187.0
2019-07-22 10:30:00,20.59,20.63,20.55,20.63,451781.0,14.3,14.3278,14.2723,14.3278,451781.0
2019-07-22 10:40:00,20.63,20.64,20.54,20.57,412672.0,14.3278,14.3348,14.2653,14.2861,412672.0
2019-07-22 10:50:00,20.57,20.63,20.57,20.63,179364.0,14.2861,14.3278,14.2861,14.3278,179364.0
2019-07-22 11:00:00,20.63,20.64,20.6,20.63,158163.0,14.3278,14.3348,14.307,14.3278,158163.0
2019-07-22 11:10:00,20.62,20.64,20.6,20.62,159394.0,14.3209,14.3348,14.307,14.3209,159394.0
2019-07-22 11:20:00,20.61,20.65,20.6,20.63,215867.0,14.3139,14.3417,14.307,14.3278,215867.0
2019-07-22 11:30:00,20.63,20.67,20.61,20.64,190359.0,14.3278,14.3556,14.3139,14.3348,190359.0
2019-07-22 11:40:00,20.64,20.65,20.62,20.62,109958.0,14.3348,14.3417,14.3209,14.3209,109958.0
2019-07-22 11:50:00,20.62,20.65,20.61,20.64,137153.0,14.3209,14.3417,14.3139,14.3348,137153.0
2019-07-22 12:00:00,20.64,20.66,20.63,20.63,100911.0,14.3348,14.3487,14.3278,14.3278,100911.0
2019-07-22 12:10:00,20.64,20.65,20.62,20.63,115331.0,14.3348,14.3417,14.3209,14.3278,115331.0
2019-07-22 12:20:00,20.64,20.65,20.62,20.64,105957.0,14.3348,14.3417,14.3209,14.3348,105957.0
2019-07-22 12:30:00,20.64,20.67,20.63,20.65,126182.0,14.3348,14.3556,14.3278,14.3417,126182.0
2019-07-22 12:40:00,20.66,20.68,20.65,20.68,169020.0,14.3487,14.3625,14.3417,14.3625,169020.0
2019-07-22 12:50:00,20.68,20.69,20.65,20.67,136723.0,14.3625,14.3695,14.3417,14.3556,136723.0
2019-07-22 13:00:00,20.67,20.69,20.66,20.68,106617.0,14.3556,14.3695,14.3487,14.3625,106617.0
2019-07-22 13:10:00,20.68,20.7,20.67,20.69,76225.0,14.3625,14.3764,14.3556,14.3695,76225.0
2019-07-22 13:20:00,20.7,20.73,20.69,20.72,132061.0,14.3764,14.3973,14.3695,14.3903,132061.0
2019-07-22 13:30:00,20.73,20.75,20.71,20.73,121454.0,14.3973,14.4112,14.3834,14.3973,121454.0
2019-07-22 13:40:00,20.74,20.76,20.73,20.76,84537.0,14.4042,14.4181,14.3973,14.4181,84537.0
2019-07-22 13:50:00,20.76,20.77,20.74,20.76,121806.0,14.4181,14.425,14.4042,14.4181,121806.0
2019-07-22 14:00:00,20.75,20.77,20.75,20.76,74280.0,14.4112,14.425,14.4112,14.4181,74280.0
2019-07-22 14:10:00,20.77,20.78,20.74,20.75,124191.0,14.425,14.432,14.4042,14.4112,124191.0
2019-07-22 14:20:00,20.74,20.77,20.74,20.74,115479.0,14.4042,14.425,14.4042,14.4042,115479.0
2019-07-22 14:30:00,20.74,20.78,20.74,20.76,123204.0,14.4042,14.432,14.4042,14.4181,123204.0
2019-07-22 14:40:00,20.76,20.77,20.75,20.77,55083.0,14.4181,14.425,14.4112,14.425,55083.0
2019-07-22 14:50:00,20.77,20.79,20.76,20.79,90421.0,14.425,14.4389,14.4181,14.4389,90421.0
2019-07-22 15:00:00,20.79,20.8,20.77,20.77,118745.0,14.4389,14.4459,14.425,14.425,118745.0
2019-07-22 15:10:00,20.77,20.8,20.77,20.8,126939.0,14.425,14.4459,14.425,14.4459,126939.0
2019-07-22 15:20:00,20.8,20.82,20.78,20.8,182114.0,14.4459,14.4598,14.432,14.4459,182114.0
2019-07-22 15:30:00,20.8,20.8,20.78,20.79,133682.0,14.4459,14.4459,14.432,14.4389,133682.0
2019-07-22 15:40:00,20.79,20.8,20.78,20.8,273335.0,14.4389,14.4459,14.432,14.4459,273335.0
2019-07-22 15:50:00,20.8,20.8,20.77,20.78,826686.0,14.4459,14.4459,14.425,14.432,826686.0
2019-07-23 09:30:00,20.79,20.86,20.75,20.79,339766.0,14.4389,14.4876,14.4112,14.4389,339766.0
2019-07-23 09:40:00,20.78,20.8,20.75,20.78,356817.0,14.432,14.4459,14.4112,14.432,356817.0
2019-07-23 09:50:00,20.78,20.78,20.68,20.69,239129.0,14.432,14.432,14.3625,14.3695,239129.0
2019-07-23 10:00:00,20.69,20.73,20.66,20.66,212943.0,14.3695,14.3973,14.3487,14.3487,212943.0
2019-07-23 10:10:00,20.66,20.71,20.65,20.7,157510.0,14.3487,14.3834,14.3417,14.3764,157510.0
2019-07-23 10:20:00,20.69,20.71,20.68,20.71,316854.0,14.3695,14.3834,14.3625,14.3834,316854.0
2019-07-23 10:30:00,20.71,20.73,20.68,20.73,338067.0,14.3834,14.3973,14.3625,14.3973,338067.0
2019-07-23 10:40:00,20.73,20.74,20.69,20.71,318839.0,14.3973,14.4042,14.3695,14.3834,318839.0
2019-07-23 10:50:00,20.7,20.71,20.68,20.69,150660.0,14.3764,14.3834,14.3625,14.3695,150660.0
2019-07-23 11:00:00,20.69,20.7,20.67,20.7,216813.0,14.3695,14.3764,14.3556,14.3764,216813.0
2019-07-23 11:10:00,20.69,20.7,20.66,20.68,108824.0,14.3695,14.3764,14.3487,14.3625,108824.0
2019-07-23 11:20:00,20.67,20.72,20.67,20.7,163740.0,14.3556,14.3903,14.3556,14.3764,163740.0
2019-07-23 11:30:00,20.7,20.71,20.67,20.69,182250.0,14.3764,14.3834,14.3556,14.3695,182250.0
2019-07-23 11:40:00,20.69,20.72,20.67,20.71,197058.0,14.3695,14.3903,14.3556,14.3834,197058.0
2019-07-23 11:50:00,20.71,20.73,20.7,20.72,148051.0,14.3834,14.3973,14.3764,14.3903,148051.0
2019-07-23 12:00:00,20.72,20.73,20.68,20.68,83420.0,14.3903,14.3973,14.3625,14.3625,83420.0
2019-07-23 12:10:00,20.68,20.69,20.67,20.67,97529.0,14.3625,14.3695,14.3556,14.3556,97529.0
2019-07-23 12:20:00,20.68,20.68,20.64,20.67,183367.0,14.3625,14.3625,14.3348,14.3556,183367.0
2019-07-23 12:30:00,20.67,20.67,20.65,20.65,98292.0,14.3556,14.3556,14.3417,14.3417,98292.0
2019-07-23 12:40:00,20.66,20.66,20.65,20.65,67375.0,14.3487,14.3487,14.3417,14.3417,67375.0
2019-07-23 12:50:00,20.65,20.66,20.62,20.64,234904.0,14.3417,14.3487,14.3209,14.3348,234904.0
2019-07-23 13:00:00,20.65,20.66,20.63,20.64,150961.0,14.3417,14.3487,14.3278,14.3348,150961.0
2019-07-23 13:10:00,20.64,20.65,20.63,20.64,106896.0,14.3348,14.3417,14.3278,14.3348,106896.0
2019-07-23 13:20:00,20.64,20.66,20.63,20.64,108087.0,14.3348,14.3487,14.3278,14.3348,108087.0
2019-07-23 13:30:00,20.64,20.65,20.62,20.63,83939.0,14.3348,14.3417,14.3209,14.3278,83939.0
2019-07-23 13:40:00,20.63,20.68,20.62,20.64,221531.0,14.3278,14.3625,14.3209,14.3348,221531.0
2019-07-23 13:50:00,20.64,20.7,20.64,20.68,156918.0,14.3348,14.3764,14.3348,14.3625,156918.0
2019-07-23 14:00:00,20.69,20.71,20.66,20.67,180954.0,14.3695,14.3834,14.3487,14.3556,180954.0
2019-07-23 14:10:00,20.66,20.67,20.65,20.65,96436.0,14.3487,14.3556,14.3417,14.3417,96436.0
2019-07-23 14:20:00,20.65,20.66,20.64,20.66,104958.0,14.3417,14.3487,14.3348,14.3487,104958.0
2019-07-23 14:30:00,20.66,20.69,20.65,20.67,239903.0,14.3487,14.3695,14.3417,14.3556,239903.0
2019-07-23 14:40:00,20.67,20.67,20.65,20.65,100553.0,14.3556,14.3556,14.3417,14.3417,100553.0
2019-07-23 14:50:00,20.66,20.66,20.65,20.66,69553.0,14.3487,14.3487,14.3417,14.3487,69553.0
2019-07-23 15:00:00,20.66,20.66,20.63,20.64,174148.0,14.3487,14.3487,14.3278,14.3348,174148.0
2019-07-23 15:10:00,20.63,20.64,20.62,20.62,174454.0,14.3278,14.3348,14.3209,14.3209,174454.0
2019-07-23 15:20:00,20.63,20.65,20.62,20.64,174525.0,14.3278,14.3417,14.3209,14.3348,174525.0
2019-07-23 15:30:00,20.64,20.66,20.63,20.64,295652.0,14.3348,14.3487,14.3278,14.3348,295652.0
2019-07-23 15:40:00,20.64,20.66,20.6,20.61,354411.0,14.3348,14.3487,14.307,14.3139,354411.0
2019-07-23 15:50:00,20.6,20.63,20.55,20.6,944330.0,14.307,14.3278,14.2723,14.307,944330.0
2019-07-24 09:30:00,20.57,20.62,20.54,20.62,312920.0,14.2861,14.3209,14.2653,14.3209,312920.0
2019-07-24 09:40:00,20.63,20.63,20.59,20.61,148820.0,14.3278,14.3278,14.3,14.3139,148820.0
2019-07-24 09:50:00,20.62,20.62,20.59,20.61,257197.0,14.3209,14.3209,14.3,14.3139,257197.0
2019-07-24 10:00:00,20.61,20.63,20.6,20.61,134017.0,14.3139,14.3278,14.307,14.3139,134017.0
2019-07-24 10:10:00,20.62,20.63,20.6,20.62,145824.0,14.3209,14.3278,14.307,14.3209,145824.0
2019-07-24 10:20:00,20.62,20.63,20.6,20.61,167149.0,14.3209,14.3278,14.307,14.3139,167149.0
2019-07-24 10:30:00,20.61,20.73,20.6,20.73,283352.0,14.3139,14.3973,14.307,14.3973,283352.0
2019-07-24 10:40:00,20.73,20.75,20.71,20.74,152826.0,14.3973,14.4112,14.3834,14.4042,152826.0
2019-07-24 10:50:00,20.74,20.75,20.71,20.73,110135.0,14.4042,14.4112,14.3834,14.3973,110135.0
2019-07-24 11:00:00,20.72,20.73,20.69,20.71,211562.0,14.3903,14.3973,14.3695,14.3834,211562.0
2019-07-24 11:10:00,20.71,20.72,20.7,20.7,67189.0,14.3834,14.3903,14.3764,14.3764,67189.0
2019-07-24 11:20:00,20.71,20.71,20.66,20.7,159042.0,14.3834,14.3834,14.3487,14.3764,159042.0
2019-07-24 11:30:00,20.7,20.71,20.68,20.68,96983.0,14.3764,14.3834,14.3625,14.3625,96983.0
2019-07-24 11:40:00,20.68,20.69,20.63,20.64,175157.0,14.3625,14.3695,14.3278,14.3348,175157.0
2019-07-24 11:50:00,20.64,20.67,20.64,20.65,70562.0,14.3348,14.3556,14.3348,14.3417,70562.0
2019-07-24 12:00:00,20.66,20.67,20.64,20.65,81700.0,14.3487,14.3556,14.3348,14.3417,81700.0
2019-07-24 12:10:00,20.65,20.66,20.61,20.61,141778.0,14.3417,14.3487,14.3139,14.3139,141778.0
2019-07-24 12:20:00,20.61,20.63,20.59,20.59,111953.0,14.3139,14.3278,14.3,14.3,111953.0
2019-07-24 12:30:00,20.6,20.62,20.59,20.62,153676.0,14.307,14.3209,14.3,14.3209,153676.0
2019-07-24 12:40:00,20.62,20.63,20.61,20.63,103610.0,14.3209,14.3278,14.3139,14.3278,103610.0
2019-07-24 12:50:00,20.62,20.63,20.62,20.63,156889.0,14.3209,14.3278,14.3209,14.3278,156889.0
2019-07-24 13:00:00,20.63,20.63,20.56,20.56,145184.0,14.3278,14.3278,14.2792,14.2792,145184.0
2019-07-24 13:10:00,20.56,20.59,20.55,20.58,150158.0,14.2792,14.3,14.2723,14.2931,150158.0
2019-07-24 13:20:00,20.58,20.61,20.57,20.59,125860.0,14.2931,14.3139,14.2861,14.3,125860.0
2019-07-24 13:30:00,20.6,20.6,20.57,20.58,237359.0,14.307,14.307,14.2861,14.2931,237359.0
2019-07-24 13:40:00,20.59,20.6,20.57,20.6,114980.0,14.3,14.307,14.2861,14.307,114980.0
2019-07-24 13:50:00,20.6,20.62,20.59,20.61,110647.0,14.307,14.3209,14.3,14.3139,110647.0
2019-07-24 14:00:00,20.61,20.63,20.61,20.63,98319.0,14.3139,14.3278,14.3139,14.3278,98319.0
2019-07-24 14:10:00,20.63,20.63,20.61,20.62,172945.0,14.3278,14.3278,14.3139,14.3209,172945.0
2019-07-24 14:20:00,20.62,20.66,20.61,20.65,175569.0,14.3209,14.3487,14.3139,14.3417,175569.0
2019-07-24 14:30:00,20.65,20.69,20.65,20.68,192744.0,14.3417,14.3695,14.3417,14.3625,192744.0
2019-07-24 14:40:00,20.68,20.69,20.67,20.68,111343.0,14.3625,14.3695,14.3556,14.3625,111343.0
2019-07-24 14:50:00,20.69,20.71,20.68,20.71,213321.0,14.3695,14.3834,14.3625,14.3834,213321.0
2019-07-24 15:00:00,20.7,20.71,20.69,20.7,108139.0,14.3764,14.3834,14.3695,14.3764,108139.0
2019-07-24 15:10:00,20.7,20.73,20.69,20.72,195388.0,14.3764,14.3973,14.3695,14.3903,195388.0
2019-07-24 15:20:00,20.73,20.74,20.72,20.73,154717.0,14.3973,14.4042,14.3903,14.3973,154717.0
2019-07-24 15:30:00,20.72,20.73,20.67,20.69,229802.0,14.3903,14.3973,14.3556,14.3695,229802.0
2019-07-24 15:40:00,20.69,20.71,20.68,20.7,175651.0,14.3695,14.3834,14.3625,14.3764,175651.0
2019-07-24 15:50:00,20.7,20.71,20.63,20.65,1031038.0,14.3764,14.3834,14.3278,14.3417,1031038.0
2019-07-25 09:30:00,20.81,20.84,20.69,20.75,399749.0,14.4528,14.4737,14.3695,14.4112,399749.0
2019-07-25 09:40:00,20.75,20.76,20.66,20.69,158029.0,14.4112,14.4181,14.3487,14.3695,158029.0
2019-07-25 09:50:00,20.68,20.69,20.58,20.58,138144.0,14.3625,14.3695,14.2931,14.2931,138144.0
2019-07-25 10:00:00,20.58,20.6,20.57,20.6,119664.0,14.2931,14.307,14.2861,14.307,119664.0
2019-07-25 10:10:00,20.59,20.63,20.59,20.62,179951.0,14.3,14.3278,14.3,14.3209,179951.0
2019-07-25 10:20:00,20.62,20.64,20.59,20.63,237226.0,14.3209,14.3348,14.3,14.3278,237226.0
2019-07-25 10:30:00,20.63,20.66,20.6,20.64,175647.0,14.3278,14.3487,14.307,14.3348,175647.0
2019-07-25 10:40:00,20.65,20.67,20.64,20.65,108355.0,14.3417,14.3556,14.3348,14.3417,108355.0
2019-07-25 10:50:00,20.64,20.66,20.62,20.63,60441.0,14.3348,14.3487,14.3209,14.3278,60441.0
2019-07-25 11:00:00,20.62,20.64,20.6,20.61,213231.0,14.3209,14.3348,14.307,14.3139,213231.0
2019-07-25 11:10:00,20.61,20.63,20.6,20.61,67156.0,14.3139,14.3278,14.307,14.3139,67156.0
2019-07-25 11:20:00,20.61,20.62,20.58,20.6,99438.0,14.3139,14.3209,14.2931,14.307,99438.0
2019-07-25 11:30:00,20.6,20.6,20.53,20.56,169986.0,14.307,14.307,14.2584,14.2792,169986.0
2019-07-25 11:40:00,20.56,20.57,20.55,20.56,98989.0,14.2792,14.2861,14.2723,14.2792,98989.0
2019-07-25 11:50:00,20.57,20.58,20.55,20.58,96530.0,14.2861,14.2931,14.2723,14.2931,96530.0
2019-07-25 12:00:00,20.57,20.59,20.55,20.56,99243.0,14.2861,14.3,14.2723,14.2792,99243.0
2019-07-25 12:10:00,20.55,20.59,20.55,20.59,196517.0,14.2723,14.3,14.2723,14.3,196517.0
2019-07-25 12:20:00,20.58,20.59,20.58,20.59,54311.0,14.2931,14.3,14.2931,14.3,54311.0
2019-07-25 12:30:00,20.58,20.6,20.57,20.6,146326.0,14.2931,14.307,14.2861,14.307,146326.0
2019-07-25 12:40:00,20.59,20.63,20.58,20.61,172877.0,14.3,14.3278,14.2931,14.3139,172877.0
2019-07-25 12:50:00,20.61,20.62,20.61,20.61,74651.0,14.3139,14.3209,14.3139,14.3139,74651.0
2019-07-25 13:00:00,20.62,20.62,20.59,20.59,54266.0,14.3209,14.3209,14.3,14.3,54266.0
2019-07-25 13:10:00,20.6,20.6,20.57,20.58,70011.0,14.307,14.307,14.2861,14.2931,70011.0
2019-07-25 13:20:00,20.58,20.59,20.52,20.58,302037.0,14.2931,14.3,14.2514,14.2931,302037.0
2019-07-25 13:30:00,20.57,20.61,20.57,20.6,229429.0,14.2861,14.3139,14.2861,14.307,229429.0
2019-07-25 13:40:00,20.61,20.63,20.58,20.62,213426.0,14.3139,14.3278,14.2931,14.3209,213426.0
2019-07-25 13:50:00,20.63,20.63,20.57,20.57,128652.0,14.3278,14.3278,14.2861,14.2861,128652.0
2019-07-25 14:00:00,20.57,20.59,20.56,20.59,233165.0,14.2861,14.3,14.2792,14.3,233165.0
2019-07-25 14:10:00,20.59,20.6,20.57,20.57,123994.0,14.3,14.307,14.2861,14.2861,123994.0
2019-07-25 14:20:00,20.57,20.58,20.53,20.54,131555.0,14.2861,14.2931,14.2584,14.2653,131555.0
2019-07-25 14:30:00,20.53,20.56,20.53,20.53,146757.0,14.2584,14.2792,14.2584,14.2584,146757.0
2019-07-25 14:40:00,20.53,20.56,20.53,20.56,93894.0,14.2584,14.2792,14.2584,14.2792,93894.0
2019-07-25 14:50:00,20.55,20.57,20.53,20.53,142515.0,14.2723,14.2861,14.2584,14.2584,142515.0
2019-07-25 15:00:00,20.53,20.56,20.52,20.53,200787.0,14.2584,14.2792,14.2514,14.2584,200787.0
2019-07-25 15:10:00,20.52,20.56,20.52,20.54,225378.0,14.2514,14.2792,14.2514,14.2653,225378.0
2019-07-25 15:20:00,20.55,20.56,20.52,20.56,160622.0,14.2723,14.2792,14.2514,14.2792,160622.0
2019-07-25 15:30:00,20.56,20.58,20.55,20.55,221988.0,14.2792,14.2931,14.2723,14.2723,221988.0
2019-07-25 15:40:00,20.55,20.57,20.54,20.57,322832.0,14.2723,14.2861,14.2653,14.2861,322832.0
2019-07-25 15:50:00,20.57,20.58,20.54,20.58,1194626.0,14.2861,14.2931,14.2653,14.2931,1194626.0
2019-07-26 09:30:00,20.77,20.82,20.7,20.78,1069914.0,14.425,14.4598,14.3764,14.432,1069914.0
2019-07-26 09:40:00,20.78,20.84,20.74,20.81,588595.0,14.432,14.4737,14.4042,14.4528,588595.0
2019-07-26 09:50:00,20.81,20.9,20.8,20.82,443307.0,14.4528,14.5153,14.4459,14.4598,443307.0
2019-07-26 10:00:00,20.82,20.86,20.79,20.86,723377.0,14.4598,14.4876,14.4389,14.4876,723377.0
2019-07-26 10:10:00,20.86,20.87,20.81,20.82,565279.0,14.4876,14.4945,14.4528,14.4598,565279.0
2019-07-26 10:20:00,20.82,20.82,20.79,20.8,505058.0,14.4598,14.4598,14.4389,14.4459,505058.0
2019-07-26 10:30:00,20.8,20.82,20.79,20.8,308920.0,14.4459,14.4598,14.4389,14.4459,308920.0
2019-07-26 10:40:00,20.8,20.85,20.79,20.85,505583.0,14.4459,14.4806,14.4389,14.4806,505583.0
2019-07-26 10:50:00,20.84,20.87,20.84,20.86,164131.0,14.4737,14.4945,14.4737,14.4876,164131.0
2019-07-26 11:00:00,20.87,20.89,20.82,20.88,391788.0,14.4945,14.5084,14.4598,14.5014,391788.0
2019-07-26 11:10:00,20.87,20.89,20.83,20.85,403374.0,14.4945,14.5084,14.4667,14.4806,403374.0
2019-07-26 11:20:00,20.84,20.88,20.83,20.87,583638.0,14.4737,14.5014,14.4667,14.4945,583638.0
2019-07-26 11:30:00,20.88,20.88,20.83,20.84,307302.0,14.5014,14.5014,14.4667,14.4737,307302.0
2019-07-26 11:40:00,20.84,20.87,20.83,20.87,426152.0,14.4737,14.4945,14.4667,14.4945,426152.0
2019-07-26 11:50:00,20.87,20.87,20.8,20.8,300685.0,14.4945,14.4945,14.4459,14.4459,300685.0
2019-07-26 12:00:00,20.8,20.84,20.79,20.83,952692.0,14.4459,14.4737,14.4389,14.4667,952692.0
2019-07-26 12:10:00,20.82,20.83,20.79,20.82,308072.0,14.4598,14.4667,14.4389,14.4598,308072.0
2019-07-26 12:20:00,20.82,20.85,20.82,20.85,284470.0,14.4598,14.4806,14.4598,14.4806,284470.0
2019-07-26 12:30:00,20.85,20.85,20.84,20.85,219490.0,14.4806,14.4806,14.4737,14.4806,219490.0
2019-07-26 12:40:00,20.85,20.86,20.84,20.85,361809.0,14.4806,14.4876,14.4737,14.4806,361809.0
2019-07-26 12:50:00,20.85,20.86,20.84,20.85,228549.0,14.4806,14.4876,14.4737,14.4806,228549.0
2019-07-26 13:00:00,20.85,20.85,20.84,20.85,132712.0,14.4806,14.4806,14.4737,14.4806,132712.0
2019-07-26 13:10:00,20.85,20.89,20.84,20.88,507409.0,14.4806,14.5084,14.4737,14.5014,507409.0
2019-07-26 13:20:00,20.88,20.88,20.86,20.86,169888.0,14.5014,14.5014,14.4876,14.4876,169888.0
2019-07-26 13:30:00,20.86,20.87,20.85,20.86,284602.0,14.4876,14.4945,14.4806,14.4876,284602.0
2019-07-26 13:40:00,20.85,20.87,20.85,20.87,182933.0,14.4806,14.4945,14.4806,14.4945,182933.0
2019-07-26 13:50:00,20.87,20.88,20.86,20.88,157039.0,14.4945,14.5014,14.4876,14.5014,157039.0
2019-07-26 14:00:00,20.87,20.89,20.86,20.87,233512.0,14.4945,14.5084,14.4876,14.4945,233512.0
2019-07-26 14:10:00,20.87,20.88,20.85,20.88,200425.0,14.4945,14.5014,14.4806,14.5014,200425.0
2019-07-26 14:20:00,20.87,20.89,20.86,20.88,302491.0,14.4945,14.5084,14.4876,14.5014,302491.0
2019-07-26 14:30:00,20.88,20.88,20.86,20.86,133431.0,14.5014,14.5014,14.4876,14.4876,133431.0
2019-07-26 14:40:00,20.86,20.88,20.85,20.88,203710.0,14.4876,14.5014,14.4806,14.5014,203710.0
2019-07-26 14:50:00,20.88,20.89,20.87,20.87,200276.0,14.5014,14.5084,14.4945,14.4945,200276.0
2019-07-26 15:00:00,20.88,20.88,20.85,20.87,188901.0,14.5014,14.5014,14.4806,14.4945,188901.0
2019-07-26 15:10:00,20.87,20.87,20.85,20.85,169268.0,14.4945,14.4945,14.4806,14.4806,169268.0
2019-07-26 15:20:00,20.85,20.86,20.85,20.85,210508.0,14.4806,14.4876,14.4806,14.4806,210508.0
2019-07-26 15:30:00,20.85,20.87,20.85,20.85,512940.0,14.4806,14.4945,14.4806,14.4806,512940.0
2019-07-26 15:40:00,20.85,20.87,20.84,20.87,440423.0,14.4806,14.4945,14.4737,14.4945,440423.0
2019-07-26 15:50:00,20.87,20.89,20.85,20.86,968879.0,14.4945,14.5084,14.4806,14.4876,968879.0
2019-07-29 09:30:00,20.86,20.9,20.79,20.8,645578.0,14.4876,14.5153,14.4389,14.4459,645578.0
2019-07-29 09:40:00,20.8,20.8,20.69,20.74,421810.0,14.4459,14.4459,14.3695,14.4042,421810.0
2019-07-29 09:50:00,20.74,20.77,20.69,20.73,497628.0,14.4042,14.425,14.3695,14.3973,497628.0
2019-07-29 10:00:00,20.73,20.73,20.65,20.68,313719.0,14.3973,14.3973,14.3417,14.3625,313719.0
2019-07-29 10:10:00,20.68,20.75,20.67,20.74,510648.0,14.3625,14.4112,14.3556,14.4042,510648.0
2019-07-29 10:20:00,20.73,20.76,20.69,20.75,533984.0,14.3973,14.4181,14.3695,14.4112,533984.0
2019-07-29 10:30:00,20.75,20.75,20.69,20.7,666377.0,14.4112,14.4112,14.3695,14.3764,666377.0
2019-07-29 10:40:00,20.7,20.78,20.69,20.76,655340.0,14.3764,14.432,14.3695,14.4181,655340.0
2019-07-29 10:50:00,20.76,20.77,20.74,20.75,274373.0,14.4181,14.425,14.4042,14.4112,274373.0
2019-07-29 11:00:00,20.75,20.79,20.73,20.77,251895.0,14.4112,14.4389,14.3973,14.425,251895.0
2019-07-29 11:10:00,20.77,20.81,20.76,20.8,205538.0,14.425,14.4528,14.4181,14.4459,205538.0
2019-07-29 11:20:00,20.8,20.81,20.79,20.8,189504.0,14.4459,14.4528,14.4389,14.4459,189504.0
2019-07-29 11:30:00,20.79,20.82,20.79,20.81,361171.0,14.4389,14.4598,14.4389,14.4528,361171.0
2019-07-29 11:40:00,20.8,20.85,20.8,20.82,307900.0,14.4459,14.4806,14.4459,14.4598,307900.0
2019-07-29 11:50:00,20.82,20.84,20.8,20.82,195234.0,14.4598,14.4737,14.4459,14.4598,195234.0
2019-07-29 12:00:00,20.82,20.84,20.81,20.82,272451.0,14.4598,14.4737,14.4528,14.4598,272451.0
2019-07-29 12:10:00,20.81,20.86,20.8,20.85,331152.0,14.4528,14.4876,14.4459,14.4806,331152.0
2019-07-29 12:20:00,20.85,20.85,20.8,20.81,205179.0,14.4806,14.4806,14.4459,14.4528,205179.0
2019-07-29 12:30:00,20.81,20.85,20.81,20.84,163073.0,14.4528,14.4806,14.4528,14.4737,163073.0
2019-07-29 12:40:00,20.84,20.85,20.81,20.81,244608.0,14.4737,14.4806,14.4528,14.4528,244608.0
2019-07-29 12:50:00,20.82,20.82,20.8,20.81,162007.0,14.4598,14.4598,14.4459,14.4528,162007.0
2019-07-29 13:00:00,20.81,20.83,20.8,20.83,192230.0,14.4528,14.4667,14.4459,14.4667,192230.0
2019-07-29 13:10:00,20.82,20.87,20.82,20.87,198465.0,14.4598,14.4945,14.4598,14.4945,198465.0
2019-07-29 13:20:00,20.87,20.9,20.86,20.89,185232.0,14.4945,14.5153,14.4876,14.5084,185232.0
2019-07-29 13:30:00,20.89,20.89,20.86,20.88,129380.0,14.5084,14.5084,14.4876,14.5014,129380.0
2019-07-29 13:40:00,20.88,20.88,20.85,20.86,152830.0,14.5014,14.5014,14.4806,14.4876,152830.0
2019-07-29 13:50:00,20.86,20.87,20.85,20.86,137124.0,14.4876,14.4945,14.4806,14.4876,137124.0
2019-07-29 14:00:00,20.86,20.87,20.83,20.83,178341.0,14.4876,14.4945,14.4667,14.4667,178341.0
2019-07-29 14:10:00,20.83,20.86,20.83,20.86,218997.0,14.4667,14.4876,14.4667,14.4876,218997.0
2019-07-29 14:20:00,20.86,20.87,20.84,20.86,235755.0,14.4876,14.4945,14.4737,14.4876,235755.0
2019-07-29 14:30:00,20.87,20.9,20.86,20.88,306943.0,14.4945,14.5153,14.4876,14.5014,306943.0
2019-07-29 14:40:00,20.88,20.89,20.87,20.87,148157.0,14.5014,14.5084,14.4945,14.4945,148157.0
2019-07-29 14:50:00,20.87,20.91,20.86,20.9,260915.0,14.4945,14.5223,14.4876,14.5153,260915.0
2019-07-29 15:00:00,20.91,20.91,20.86,20.88,263441.0,14.5223,14.5223,14.4876,14.5014,263441.0
2019-07-29 15:10:00,20.88,20.89,20.86,20.89,422526.0,14.5014,14.5084,14.4876,14.5084,422526.0
2019-07-29 15:20:00,20.89,20.9,20.87,20.87,527525.0,14.5084,14.5153,14.4945,14.4945,527525.0
2019-07-29 15:30:00,20.87,20.93,20.86,20.92,737505.0,14.4945,14.5362,14.4876,14.5292,737505.0
2019-07-29 15:40:00,20.92,20.94,20.91,20.92,1044316.0,14.5292,14.5431,14.5223,14.5292,1044316.0
2019-07-29 15:50:00,20.92,20.94,20.89,20.89,1142468.0,14.5292,14.5431,14.5084,14.5084,1142468.0
2019-07-30 09:30:00,20.55,20.56,20.42,20.47,649261.0,14.4447,14.4517,14.3533,14.3885,649261.0
2019-07-30 09:40:00,20.47,20.54,20.47,20.52,483777.0,14.3885,14.4377,14.3885,14.4236,483777.0
2019-07-30 09:50:00,20.53,20.58,20.51,20.57,547974.0,14.4306,14.4658,14.4166,14.4588,547974.0
2019-07-30 10:00:00,20.56,20.62,20.56,20.59,462484.0,14.4517,14.4939,14.4517,14.4728,462484.0
2019-07-30 10:10:00,20.59,20.6,20.54,20.58,414482.0,14.4728,14.4799,14.4377,14.4658,414482.0
2019-07-30 10:20:00,20.57,20.59,20.55,20.57,286615.0,14.4588,14.4728,14.4447,14.4588,286615.0
2019-07-30 10:30:00,20.57,20.61,20.55,20.61,345716.0,14.4588,14.4869,14.4447,14.4869,345716.0
2019-07-30 10:40:00,20.61,20.63,20.59,20.6,386458.0,14.4869,14.5009,14.4728,14.4799,386458.0
2019-07-30 10:50:00,20.61,20.64,20.6,20.61,297287.0,14.4869,14.508,14.4799,14.4869,297287.0
2019-07-30 11:00:00,20.6,20.61,20.59,20.6,244958.0,14.4799,14.4869,14.4728,14.4799,244958.0
2019-07-30 11:10:00,20.59,20.62,20.59,20.6,182960.0,14.4728,14.4939,14.4728,14.4799,182960.0
2019-07-30 11:20:00,20.6,20.63,20.6,20.63,213110.0,14.4799,14.5009,14.4799,14.5009,213110.0
2019-07-30 11:30:00,20.63,20.66,20.62,20.64,349310.0,14.5009,14.522,14.4939,14.508,349310.0
2019-07-30 11:40:00,20.64,20.67,20.64,20.66,346957.0,14.508,14.5291,14.508,14.522,346957.0
2019-07-30 11:50:00,20.65,20.66,20.64,20.66,211512.0,14.515,14.522,14.508,14.522,211512.0
2019-07-30 12:00:00,20.66,20.66,20.64,20.64,298081.0,14.522,14.522,14.508,14.508,298081.0
2019-07-30 12:10:00,20.64,20.66,20.64,20.66,227946.0,14.508,14.522,14.508,14.522,227946.0
2019-07-30 12:20:00,20.66,20.67,20.64,20.65,263348.0,14.522,14.5291,14.508,14.515,263348.0
2019-07-30 12:30:00,20.66,20.67,20.64,20.66,549230.0,14.522,14.5291,14.508,14.522,549230.0
2019-07-30 12:40:00,20.66,20.67,20.64,20.64,193058.0,14.522,14.5291,14.508,14.508,193058.0
2019-07-30 12:50:00,20.65,20.65,20.62,20.62,423643.0,14.515,14.515,14.4939,14.4939,423643.0
2019-07-30 13:00:00,20.62,20.63,20.59,20.61,517437.0,14.4939,14.5009,14.4728,14.4869,517437.0
2019-07-30 13:10:00,20.6,20.63,20.59,20.6,301492.0,14.4799,14.5009,14.4728,14.4799,301492.0
2019-07-30 13:20:00,20.6,20.62,20.59,20.62,345366.0,14.4799,14.4939,14.4728,14.4939,345366.0
2019-07-30 13:30:00,20.62,20.63,20.61,20.63,173991.0,14.4939,14.5009,14.4869,14.5009,173991.0
2019-07-30 13:40:00,20.63,20.65,20.63,20.65,191371.0,14.5009,14.515,14.5009,14.515,191371.0
2019-07-30 13:50:00,20.64,20.67,20.64,20.66,246980.0,14.508,14.5291,14.508,14.522,246980.0
2019-07-30 14:00:00,20.65,20.69,20.65,20.66,211890.0,14.515,14.5431,14.515,14.522,211890.0
2019-07-30 14:10:00,20.67,20.71,20.65,20.7,267972.0,14.5291,14.5572,14.515,14.5501,267972.0
2019-07-30 14:20:00,20.7,20.71,20.66,20.67,432019.0,14.5501,14.5572,14.522,14.5291,432019.0
2019-07-30 14:30:00,20.67,20.68,20.66,20.66,125481.0,14.5291,14.5361,14.522,14.522,125481.0
2019-07-30 14:40:00,20.66,20.67,20.65,20.66,90439.0,14.522,14.5291,14.515,14.522,90439.0
2019-07-30 14:50:00,20.65,20.67,20.64,20.66,206694.0,14.515,14.5291,14.508,14.522,206694.0
2019-07-30 15:00:00,20.65,20.67,20.64,20.66,215253.0,14.515,14.5291,14.508,14.522,215253.0
2019-07-30 15:10:00,20.66,20.67,20.64,20.64,253630.0,14.522,14.5291,14.508,14.508,253630.0
2019-07-30 15:20:00,20.64,20.67,20.64,20.65,434383.0,14.508,14.5291,14.508,14.515,434383.0
2019-07-30 15:30:00,20.65,20.67,20.64,20.66,429522.0,14.515,14.5291,14.508,14.522,429522.0
2019-07-30 15:40:00,20.66,20.69,20.64,20.69,485452.0,14.522,14.5431,14.508,14.5431,485452.0
2019-07-30 15:50:00,20.69,20.69,20.65,20.68,906959.0,14.5431,14.5431,14.515,14.5361,906959.0
2019-07-31 09:30:00,20.69,20.73,20.66,20.7,593562.0,14.5431,14.5712,14.522,14.5501,593562.0
2019-07-31 09:40:00,20.7,20.74,20.69,20.73,420072.0,14.5501,14.5783,14.5431,14.5712,420072.0
2019-07-31 09:50:00,20.73,20.73,20.68,20.7,337398.0,14.5712,14.5712,14.5361,14.5501,337398.0
2019-07-31 10:00:00,20.69,20.69,20.64,20.65,286867.0,14.5431,14.5431,14.508,14.515,286867.0
2019-07-31 10:10:00,20.64,20.68,20.64,20.64,570546.0,14.508,14.5361,14.508,14.508,570546.0
2019-07-31 10:20:00,20.65,20.71,20.62,20.71,649325.0,14.515,14.5572,14.4939,14.5572,649325.0
2019-07-31 10:30:00,20.71,20.75,20.68,20.74,359367.0,14.5572,14.5853,14.5361,14.5783,359367.0
2019-07-31 10:40:00,20.74,20.74,20.71,20.73,242905.0,14.5783,14.5783,14.5572,14.5712,242905.0
2019-07-31 10:50:00,20.73,20.74,20.7,20.71,324208.0,14.5712,14.5783,14.5501,14.5572,324208.0
2019-07-31 11:00:00,20.71,20.73,20.69,20.72,152975.0,14.5572,14.5712,14.5431,14.5642,152975.0
2019-07-31 11:10:00,20.72,20.73,20.69,20.71,194185.0,14.5642,14.5712,14.5431,14.5572,194185.0
2019-07-31 11:20:00,20.72,20.73,20.7,20.7,156336.0,14.5642,14.5712,14.5501,14.5501,156336.0
2019-07-31 11:30:00,20.7,20.72,20.7,20.7,121792.0,14.5501,14.5642,14.5501,14.5501,121792.0
2019-07-31 11:40:00,20.7,20.73,20.69,20.73,629726.0,14.5501,14.5712,14.5431,14.5712,629726.0
2019-07-31 11:50:00,20.73,20.77,20.72,20.72,418059.0,14.5712,14.5993,14.5642,14.5642,418059.0
2019-07-31 12:00:00,20.72,20.73,20.69,20.71,232105.0,14.5642,14.5712,14.5431,14.5572,232105.0
2019-07-31 12:10:00,20.71,20.72,20.69,20.7,221998.0,14.5572,14.5642,14.5431,14.5501,221998.0
2019-07-31 12:20:00,20.7,20.71,20.69,20.7,227491.0,14.5501,14.5572,14.5431,14.5501,227491.0
2019-07-31 12:30:00,20.7,20.72,20.69,20.7,315136.0,14.5501,14.5642,14.5431,14.5501,315136.0
2019-07-31 12:40:00,20.7,20.71,20.69,20.7,76841.0,14.5501,14.5572,14.5431,14.5501,76841.0
2019-07-31 12:50:00,20.7,20.71,20.69,20.7,153781.0,14.5501,14.5572,14.5431,14.5501,153781.0
2019-07-31 13:00:00,20.71,20.72,20.69,20.71,333445.0,14.5572,14.5642,14.5431,14.5572,333445.0
2019-07-31 13:10:00,20.71,20.72,20.7,20.71,162771.0,14.5572,14.5642,14.5501,14.5572,162771.0
2019-07-31 13:20:00,20.71,20.71,20.69,20.7,307876.0,14.5572,14.5572,14.5431,14.5501,307876.0
2019-07-31 13:30:00,20.7,20.71,20.69,20.71,604504.0,14.5501,14.5572,14.5431,14.5572,604504.0
2019-07-31 13:40:00,20.71,20.71,20.69,20.7,162550.0,14.5572,14.5572,14.5431,14.5501,162550.0
2019-07-31 13:50:00,20.7,20.75,20.69,20.74,373973.0,14.5501,14.5853,14.5431,14.5783,373973.0
2019-07-31 14:00:00,20.74,20.75,20.62,20.65,262525.0,14.5783,14.5853,14.4939,14.515,262525.0
2019-07-31 14:10:00,20.65,20.71,20.64,20.7,334914.0,14.515,14.5572,14.508,14.5501,334914.0
2019-07-31 14:20:00,20.7,20.71,20.69,20.7,256110.0,14.5501,14.5572,14.5431,14.5501,256110.0
2019-07-31 14:30:00,20.7,20.73,20.62,20.63,433416.0,14.5501,14.5712,14.4939,14.5009,433416.0
2019-07-31 14:40:00,20.62,20.63,20.53,20.54,260415.0,14.4939,14.5009,14.4306,14.4377,260415.0
2019-07-31 14:50:00,20.54,20.54,20.38,20.51,382820.0,14.4377,14.4377,14.3252,14.4166,382820.0
2019-07-31 15:00:00,20.51,20.62,20.5,20.61,483407.0,14.4166,14.4939,14.4096,14.4869,483407.0
2019-07-31 15:10:00,20.61,20.64,20.58,20.64,667810.0,14.4869,14.508,14.4658,14.508,667810.0
2019-07-31 15:20:00,20.63,20.67,20.62,20.64,429242.0,14.5009,14.5291,14.4939,14.508,429242.0
2019-07-31 15:30:00,20.63,20.66,20.56,20.66,700058.0,14.5009,14.522,14.4517,14.522,700058.0
2019-07-31 15:40:00,20.65,20.67,20.64,20.64,502348.0,14.515,14.5291,14.508,14.508,502348.0
2019-07-31 15:50:00,20.65,20.66,20.61,20.63,2284423.0,14.515,14.522,14.4869,14.5009,2284423.0
2019-08-01 09:30:00,20.55,20.65,20.52,20.53,552513.0,14.4447,14.515,14.4236,14.4306,552513.0
2019-08-01 09:40:00,20.53,20.64,20.52,20.64,358057.0,14.4306,14.508,14.4236,14.508,358057.0
2019-08-01 09:50:00,20.64,20.73,20.64,20.68,495080.0,14.508,14.5712,14.508,14.5361,495080.0
2019-08-01 10:00:00,20.68,20.73,20.67,20.73,250526.0,14.5361,14.5712,14.5291,14.5712,250526.0
2019-08-01 10:10:00,20.73,20.75,20.72,20.73,299463.0,14.5712,14.5853,14.5642,14.5712,299463.0
2019-08-01 10:20:00,20.74,20.81,20.72,20.8,235972.0,14.5783,14.6275,14.5642,14.6204,235972.0
2019-08-01 10:30:00,20.8,20.84,20.78,20.8,408901.0,14.6204,14.6485,14.6064,14.6204,408901.0
2019-08-01 10:40:00,20.8,20.83,20.78,20.82,374788.0,14.6204,14.6415,14.6064,14.6345,374788.0
2019-08-01 10:50:00,20.82,20.85,20.79,20.82,315671.0,14.6345,14.6556,14.6134,14.6345,315671.0
2019-08-01 11:00:00,20.82,20.87,20.81,20.86,297900.0,14.6345,14.6696,14.6275,14.6626,297900.0
2019-08-01 11:10:00,20.86,20.87,20.83,20.84,277792.0,14.6626,14.6696,14.6415,14.6485,277792.0
2019-08-01 11:20:00,20.85,20.89,20.84,20.89,389978.0,14.6556,14.6837,14.6485,14.6837,389978.0
2019-08-01 11:30:00,20.89,20.89,20.86,20.88,400866.0,14.6837,14.6837,14.6626,14.6767,400866.0
2019-08-01 11:40:00,20.88,20.91,20.87,20.89,314107.0,14.6767,14.6978,14.6696,14.6837,314107.0
2019-08-01 11:50:00,20.89,20.9,20.87,20.88,340790.0,14.6837,14.6907,14.6696,14.6767,340790.0
2019-08-01 12:00:00,20.87,20.88,20.86,20.88,200801.0,14.6696,14.6767,14.6626,14.6767,200801.0
2019-08-01 12:10:00,20.88,20.88,20.85,20.85,361892.0,14.6767,14.6767,14.6556,14.6556,361892.0
2019-08-01 12:20:00,20.85,20.91,20.85,20.89,607210.0,14.6556,14.6978,14.6556,14.6837,607210.0
2019-08-01 12:30:00,20.89,20.89,20.85,20.85,183938.0,14.6837,14.6837,14.6556,14.6556,183938.0
2019-08-01 12:40:00,20.85,20.89,20.85,20.89,213765.0,14.6556,14.6837,14.6556,14.6837,213765.0
2019-08-01 12:50:00,20.89,20.9,20.87,20.87,183161.0,14.6837,14.6907,14.6696,14.6696,183161.0
2019-08-01 13:00:00,20.88,20.89,20.87,20.88,392808.0,14.6767,14.6837,14.6696,14.6767,392808.0
2019-08-01 13:10:00,20.87,20.88,20.86,20.88,118079.0,14.6696,14.6767,14.6626,14.6767,118079.0
2019-08-01 13:20:00,20.87,20.9,20.79,20.79,442366.0,14.6696,14.6907,14.6134,14.6134,442366.0
2019-08-01 13:30:00,20.79,20.86,20.7,20.71,1054796.0,14.6134,14.6626,14.5501,14.5572,1054796.0
2019-08-01 13:40:00,20.7,20.8,20.69,20.73,983192.0,14.5501,14.6204,14.5431,14.5712,983192.0
2019-08-01 13:50:00,20.74,20.78,20.7,20.75,559924.0,14.5783,14.6064,14.5501,14.5853,559924.0
2019-08-01 14:00:00,20.74,20.77,20.69,20.71,740581.0,14.5783,14.5993,14.5431,14.5572,740581.0
2019-08-01 14:10:00,20.7,20.8,20.69,20.8,323554.0,14.5501,14.6204,14.5431,14.6204,323554.0
2019-08-01 14:20:00,20.8,20.83,20.78,20.79,721239.0,14.6204,14.6415,14.6064,14.6134,721239.0
2019-08-01 14:30:00,20.8,20.81,20.74,20.76,468115.0,14.6204,14.6275,14.5783,14.5923,468115.0
2019-08-01 14:40:00,20.75,20.78,20.73,20.78,382639.0,14.5853,14.6064,14.5712,14.6064,382639.0
2019-08-01 14:50:00,20.78,20.82,20.77,20.8,612918.0,14.6064,14.6345,14.5993,14.6204,612918.0
2019-08-01 15:00:00,20.8,20.82,20.74,20.76,742105.0,14.6204,14.6345,14.5783,14.5923,742105.0
2019-08-01 15:10:00,20.76,20.79,20.74,20.78,626892.0,14.5923,14.6134,14.5783,14.6064,626892.0
2019-08-01 15:20:00,20.78,20.83,20.77,20.8,447813.0,14.6064,14.6415,14.5993,14.6204,447813.0
2019-08-01 15:30:00,20.81,20.82,20.79,20.82,832831.0,14.6275,14.6345,14.6134,14.6345,832831.0
2019-08-01 15:40:00,20.82,20.82,20.78,20.78,731140.0,14.6345,14.6345,14.6064,14.6064,731140.0
2019-08-01 15:50:00,20.78,20.8,20.75,20.78,2296612.0,14.6064,14.6204,14.5853,14.6064,2296612.0
2019-08-02 09:30:00,20.76,20.83,20.72,20.76,459232.0,14.5923,14.6415,14.5642,14.5923,459232.0
2019-08-02 09:40:00,20.76,20.78,20.73,20.75,401446.0,14.5923,14.6064,14.5712,14.5853,401446.0
2019-08-02 09:50:00,20.75,20.75,20.56,20.57,368008.0,14.5853,14.5853,14.4517,14.4588,368008.0
2019-08-02 10:00:00,20.57,20.61,20.48,20.48,360607.0,14.4588,14.4869,14.3955,14.3955,360607.0
2019-08-02 10:10:00,20.48,20.5,20.41,20.48,388728.0,14.3955,14.4096,14.3463,14.3955,388728.0
2019-08-02 10:20:00,20.48,20.48,20.37,20.37,264988.0,14.3955,14.3955,14.3182,14.3182,264988.0
2019-08-02 10:30:00,20.37,20.38,20.24,20.3,479769.0,14.3182,14.3252,14.2268,14.269,479769.0
2019-08-02 10:40:00,20.3,20.3,20.23,20.25,309467.0,14.269,14.269,14.2198,14.2338,309467.0
2019-08-02 10:50:00,20.25,20.32,20.23,20.3,378832.0,14.2338,14.283,14.2198,14.269,378832.0
2019-08-02 11:00:00,20.3,20.31,20.24,20.27,221995.0,14.269,14.276,14.2268,14.2479,221995.0
2019-08-02 11:10:00,20.26,20.37,20.26,20.35,194056.0,14.2409,14.3182,14.2409,14.3041,194056.0
2019-08-02 11:20:00,20.35,20.37,20.29,20.3,329372.0,14.3041,14.3182,14.262,14.269,329372.0
2019-08-02 11:30:00,20.3,20.31,20.26,20.27,213021.0,14.269,14.276,14.2409,14.2479,213021.0
2019-08-02 11:40:00,20.27,20.29,20.25,20.28,225408.0,14.2479,14.262,14.2338,14.2549,225408.0
2019-08-02 11:50:00,20.28,20.29,20.24,20.27,361118.0,14.2549,14.262,14.2268,14.2479,361118.0
2019-08-02 12:00:00,20.27,20.28,20.23,20.27,300242.0,14.2479,14.2549,14.2198,14.2479,300242.0
2019-08-02 12:10:00,20.26,20.32,20.26,20.31,232527.0,14.2409,14.283,14.2409,14.276,232527.0
2019-08-02 12:20:00,20.32,20.39,20.31,20.39,444948.0,14.283,14.3322,14.276,14.3322,444948.0
2019-08-02 12:30:00,20.39,20.4,20.34,20.38,269562.0,14.3322,14.3393,14.2971,14.3252,269562.0
2019-08-02 12:40:00,20.37,20.4,20.35,20.35,191946.0,14.3182,14.3393,14.3041,14.3041,191946.0
2019-08-02 12:50:00,20.35,20.36,20.3,20.3,161185.0,14.3041,14.3112,14.269,14.269,161185.0
2019-08-02 13:00:00,20.3,20.31,20.24,20.26,204956.0,14.269,14.276,14.2268,14.2409,204956.0
2019-08-02 13:10:00,20.26,20.26,20.22,20.22,107954.0,14.2409,14.2409,14.2127,14.2127,107954.0
2019-08-02 13:20:00,20.22,20.25,20.2,20.22,202006.0,14.2127,14.2338,14.1987,14.2127,202006.0
2019-08-02 13:30:00,20.22,20.25,20.21,20.23,166390.0,14.2127,14.2338,14.2057,14.2198,166390.0
2019-08-02 13:40:00,20.23,20.26,20.22,20.23,174093.0,14.2198,14.2409,14.2127,14.2198,174093.0
2019-08-02 13:50:00,20.23,20.25,20.22,20.23,180222.0,14.2198,14.2338,14.2127,14.2198,180222.0
2019-08-02 14:00:00,20.23,20.26,20.22,20.23,287052.0,14.2198,14.2409,14.2127,14.2198,287052.0
2019-08-02 14:10:00,20.23,20.27,20.22,20.24,412629.0,14.2198,14.2479,14.2127,14.2268,412629.0
2019-08-02 14:20:00,20.25,20.27,20.23,20.25,188684.0,14.2338,14.2479,14.2198,14.2338,188684.0
2019-08-02 14:30:00,20.24,20.28,20.22,20.27,284959.0,14.2268,14.2549,14.2127,14.2479,284959.0
2019-08-02 14:40:00,20.27,20.28,20.23,20.25,218712.0,14.2479,14.2549,14.2198,14.2338,218712.0
2019-08-02 14:50:00,20.24,20.25,20.2,20.2,204165.0,14.2268,14.2338,14.1987,14.1987,204165.0
2019-08-02 15:00:00,20.2,20.23,20.19,20.21,283469.0,14.1987,14.2198,14.1917,14.2057,283469.0
2019-08-02 15:10:00,20.21,20.22,20.19,20.21,410009.0,14.2057,14.2127,14.1917,14.2057,410009.0
2019-08-02 15:20:00,20.2,20.26,20.2,20.24,204974.0,14.1987,14.2409,14.1987,14.2268,204974.0
2019-08-02 15:30:00,20.24,20.28,20.2,20.25,494949.0,14.2268,14.2549,14.1987,14.2338,494949.0
2019-08-02 15:40:00,20.25,20.27,20.23,20.26,600636.0,14.2338,14.2479,14.2198,14.2409,600636.0
2019-08-02 15:50:00,20.26,20.28,20.18,20.21,1511461.0,14.2409,14.2549,14.1846,14.2057,1511461.0
2019-08-05 09:30:00,19.91,20.05,19.89,20.02,905687.0,13.9948,14.0933,13.9808,14.0722,905687.0
2019-08-05 09:40:00,20.01,20.02,19.82,19.82,505420.0,14.0651,14.0722,13.9316,13.9316,505420.0
2019-08-05 09:50:00,19.82,19.88,19.8,19.85,461318.0,13.9316,13.9738,13.9175,13.9527,461318.0
2019-08-05 10:00:00,19.85,19.88,19.76,19.78,350674.0,13.9527,13.9738,13.8894,13.9035,350674.0
2019-08-05 10:10:00,19.78,19.83,19.76,19.78,282492.0,13.9035,13.9386,13.8894,13.9035,282492.0
2019-08-05 10:20:00,19.78,19.82,19.75,19.82,300585.0,13.9035,13.9316,13.8824,13.9316,300585.0
2019-08-05 10:30:00,19.81,19.82,19.72,19.73,329058.0,13.9246,13.9316,13.8613,13.8683,329058.0
2019-08-05 10:40:00,19.72,19.74,19.66,19.68,333041.0,13.8613,13.8754,13.8191,13.8332,333041.0
2019-08-05 10:50:00,19.68,19.7,19.62,19.63,395285.0,13.8332,13.8472,13.791,13.798,395285.0
2019-08-05 11:00:00,19.63,19.71,19.62,19.7,334663.0,13.798,13.8543,13.791,13.8472,334663.0
2019-08-05 11:10:00,19.71,19.75,19.69,19.74,252799.0,13.8543,13.8824,13.8402,13.8754,252799.0
2019-08-05 11:20:00,19.74,19.79,19.72,19.73,313630.0,13.8754,13.9105,13.8613,13.8683,313630.0
2019-08-05 11:30:00,19.73,19.78,19.72,19.74,280884.0,13.8683,13.9035,13.8613,13.8754,280884.0
2019-08-05 11:40:00,19.74,19.79,19.72,19.78,254974.0,13.8754,13.9105,13.8613,13.9035,254974.0
2019-08-05 11:50:00,19.79,19.81,19.76,19.76,255887.0,13.9105,13.9246,13.8894,13.8894,255887.0
2019-08-05 12:00:00,19.76,19.77,19.73,19.73,202728.0,13.8894,13.8964,13.8683,13.8683,202728.0
2019-08-05 12:10:00,19.73,19.79,19.72,19.77,202201.0,13.8683,13.9105,13.8613,13.8964,202201.0
2019-08-05 12:20:00,19.77,19.79,19.71,19.72,274582.0,13.8964,13.9105,13.8543,13.8613,274582.0
2019-08-05 12:30:00,19.71,19.74,19.69,19.7,179045.0,13.8543,13.8754,13.8402,13.8472,179045.0
2019-08-05 12:40:00,19.7,19.72,19.65,19.66,231921.0,13.8472,13.8613,13.8121,13.8191,231921.0
2019-08-05 12:50:00,19.65,19.66,19.59,19.64,291469.0,13.8121,13.8191,13.7699,13.8051,291469.0
2019-08-05 13:00:00,19.64,19.65,19.61,19.63,216978.0,13.8051,13.8121,13.784,13.798,216978.0
2019-08-05 13:10:00,19.64,19.69,19.63,19.69,146251.0,13.8051,13.8402,13.798,13.8402,146251.0
2019-08-05 13:20:00,19.69,19.7,19.67,19.69,229790.0,13.8402,13.8472,13.8262,13.8402,229790.0
2019-08-05 13:30:00,19.69,19.71,19.66,19.69,239247.0,13.8402,13.8543,13.8191,13.8402,239247.0
2019-08-05 13:40:00,19.7,19.72,19.63,19.64,146911.0,13.8472,13.8613,13.798,13.8051,146911.0
2019-08-05 13:50:00,19.63,19.65,19.61,19.64,291747.0,13.798,13.8121,13.784,13.8051,291747.0
2019-08-05 14:00:00,19.64,19.66,19.6,19.63,273292.0,13.8051,13.8191,13.7769,13.798,273292.0
2019-08-05 14:10:00,19.63,19.68,19.62,19.67,285040.0,13.798,13.8332,13.791,13.8262,285040.0
2019-08-05 14:20:00,19.66,19.67,19.59,19.6,329882.0,13.8191,13.8262,13.7699,13.7769,329882.0
2019-08-05 14:30:00,19.61,19.66,19.6,19.64,540993.0,13.784,13.8191,13.7769,13.8051,540993.0
2019-08-05 14:40:00,19.64,19.66,19.58,19.6,288815.0,13.8051,13.8191,13.7629,13.7769,288815.0
2019-08-05 14:50:00,19.6,19.62,19.58,19.6,213392.0,13.7769,13.791,13.7629,13.7769,213392.0
2019-08-05 15:00:00,19.61,19.64,19.56,19.58,458478.0,13.784,13.8051,13.7488,13.7629,458478.0
2019-08-05 15:10:00,19.59,19.73,19.58,19.71,554138.0,13.7699,13.8683,13.7629,13.8543,554138.0
2019-08-05 15:20:00,19.72,19.77,19.71,19.73,424911.0,13.8613,13.8964,13.8543,13.8683,424911.0
2019-08-05 15:30:00,19.72,19.82,19.68,19.8,824452.0,13.8613,13.9316,13.8332,13.9175,824452.0
2019-08-05 15:40:00,19.8,19.87,19.79,19.82,1087780.0,13.9175,13.9667,13.9105,13.9316,1087780.0
2019-08-05 15:50:00,19.82,19.88,19.79,19.84,2463250.0,13.9316,13.9738,13.9105,13.9456,2463250.0
2019-08-06 09:30:00,19.88,19.93,19.81,19.88,459300.0,13.9738,14.0089,13.9246,13.9738,459300.0
2019-08-06 09:40:00,19.88,19.9,19.82,19.82,279091.0,13.9738,13.9878,13.9316,13.9316,279091.0
2019-08-06 09:50:00,19.83,19.88,19.78,19.81,418898.0,13.9386,13.9738,13.9035,13.9246,418898.0
2019-08-06 10:00:00,19.81,19.87,19.81,19.86,324604.0,13.9246,13.9667,13.9246,13.9597,324604.0
2019-08-06 10:10:00,19.86,19.87,19.79,19.82,380556.0,13.9597,13.9667,13.9105,13.9316,380556.0
2019-08-06 10:20:00,19.81,19.84,19.78,19.82,287636.0,13.9246,13.9456,13.9035,13.9316,287636.0
2019-08-06 10:30:00,19.82,19.89,19.8,19.89,270619.0,13.9316,13.9808,13.9175,13.9808,270619.0
2019-08-06 10:40:00,19.88,19.89,19.83,19.83,212230.0,13.9738,13.9808,13.9386,13.9386,212230.0
2019-08-06 10:50:00,19.83,19.85,19.81,19.85,214361.0,13.9386,13.9527,13.9246,13.9527,214361.0
2019-08-06 11:00:00,19.84,19.85,19.8,19.83,339581.0,13.9456,13.9527,13.9175,13.9386,339581.0
2019-08-06 11:10:00,19.83,19.83,19.74,19.74,224753.0,13.9386,13.9386,13.8754,13.8754,224753.0
2019-08-06 11:20:00,19.74,19.81,19.73,19.8,401379.0,13.8754,13.9246,13.8683,13.9175,401379.0
2019-08-06 11:30:00,19.8,19.83,19.76,19.79,265208.0,13.9175,13.9386,13.8894,13.9105,265208.0
2019-08-06 11:40:00,19.79,19.87,19.79,19.87,248974.0,13.9105,13.9667,13.9105,13.9667,248974.0
2019-08-06 11:50:00,19.87,19.88,19.83,19.87,366146.0,13.9667,13.9738,13.9386,13.9667,366146.0
2019-08-06 12:00:00,19.87,19.9,19.84,19.86,169709.0,13.9667,13.9878,13.9456,13.9597,169709.0
2019-08-06 12:10:00,19.86,19.86,19.8,19.8,160627.0,13.9597,13.9597,13.9175,13.9175,160627.0
2019-08-06 12:20:00,19.81,19.81,19.77,19.79,137938.0,13.9246,13.9246,13.8964,13.9105,137938.0
2019-08-06 12:30:00,19.78,19.83,19.77,19.82,165906.0,13.9035,13.9386,13.8964,13.9316,165906.0
2019-08-06 12:40:00,19.82,19.87,19.81,19.86,234074.0,13.9316,13.9667,13.9246,13.9597,234074.0
2019-08-06 12:50:00,19.85,19.9,19.84,19.89,160566.0,13.9527,13.9878,13.9456,13.9808,160566.0
2019-08-06 13:00:00,19.9,19.97,19.89,19.97,287372.0,13.9878,14.037,13.9808,14.037,287372.0
2019-08-06 13:10:00,19.97,19.97,19.92,19.94,253980.0,14.037,14.037,14.0019,14.0159,253980.0
2019-08-06 13:20:00,19.94,19.97,19.93,19.96,280011.0,14.0159,14.037,14.0089,14.03,280011.0
2019-08-06 13:30:00,19.96,19.97,19.93,19.95,323572.0,14.03,14.037,14.0089,14.023,323572.0
2019-08-06 13:40:00,19.95,19.96,19.93,19.95,153194.0,14.023,14.03,14.0089,14.023,153194.0
2019-08-06 13:50:00,19.95,19.96,19.92,19.94,190721.0,14.023,14.03,14.0019,14.0159,190721.0
2019-08-06 14:00:00,19.93,19.94,19.9,19.94,243359.0,14.0089,14.0159,13.9878,14.0159,243359.0
2019-08-06 14:10:00,19.94,20.0,19.93,20.0,150328.0,14.0159,14.0581,14.0089,14.0581,150328.0
2019-08-06 14:20:00,20.0,20.02,19.99,19.99,287847.0,14.0581,14.0722,14.0511,14.0511,287847.0
2019-08-06 14:30:00,20.0,20.03,19.99,20.01,596294.0,14.0581,14.0792,14.0511,14.0651,596294.0
2019-08-06 14:40:00,20.01,20.06,20.0,20.03,412215.0,14.0651,14.1003,14.0581,14.0792,412215.0
2019-08-06 14:50:00,20.02,20.04,20.0,20.02,351870.0,14.0722,14.0862,14.0581,14.0722,351870.0
2019-08-06 15:00:00,20.02,20.04,19.98,19.98,230072.0,14.0722,14.0862,14.0441,14.0441,230072.0
2019-08-06 15:10:00,19.98,20.03,19.97,20.03,186956.0,14.0441,14.0792,14.037,14.0792,186956.0
2019-08-06 15:20:00,20.03,20.04,19.99,20.01,218067.0,14.0792,14.0862,14.0511,14.0651,218067.0
2019-08-06 15:30:00,20.01,20.01,19.95,19.98,303082.0,14.0651,14.0651,14.023,14.0441,303082.0
2019-08-06 15:40:00,19.98,20.01,19.96,19.98,433071.0,14.0441,14.0651,14.03,14.0441,433071.0
2019-08-06 15:50:00,19.99,20.05,19.98,20.03,857865.0,14.0511,14.0933,14.0441,14.0792,857865.0
2019-08-07 09:30:00,19.8,19.85,19.72,19.78,391650.0,13.9175,13.9527,13.8613,13.9035,391650.0
2019-08-07 09:40:00,19.77,19.78,19.54,19.61,333212.0,13.8964,13.9035,13.7348,13.784,333212.0
2019-08-07 09:50:00,19.6,19.62,19.56,19.62,282753.0,13.7769,13.791,13.7488,13.791,282753.0
2019-08-07 10:00:00,19.62,19.68,19.55,19.67,351845.0,13.791,13.8332,13.7418,13.8262,351845.0
2019-08-07 10:10:00,19.67,19.8,19.66,19.8,409512.0,13.8262,13.9175,13.8191,13.9175,409512.0
2019-08-07 10:20:00,19.8,19.82,19.77,19.79,467380.0,13.9175,13.9316,13.8964,13.9105,467380.0
2019-08-07 10:30:00,19.78,19.8,19.69,19.79,330939.0,13.9035,13.9175,13.8402,13.9105,330939.0
2019-08-07 10:40:00,19.79,19.82,19.75,19.8,348836.0,13.9105,13.9316,13.8824,13.9175,348836.0
2019-08-07 10:50:00,19.8,19.88,19.79,19.87,314064.0,13.9175,13.9738,13.9105,13.9667,314064.0
2019-08-07 11:00:00,19.86,19.86,19.79,19.86,346763.0,13.9597,13.9597,13.9105,13.9597,346763.0
2019-08-07 11:10:00,19.86,19.87,19.81,19.84,250633.0,13.9597,13.9667,13.9246,13.9456,250633.0
2019-08-07 11:20:00,19.85,19.85,19.71,19.72,297258.0,13.9527,13.9527,13.8543,13.8613,297258.0
2019-08-07 11:30:00,19.72,19.73,19.68,19.71,264541.0,13.8613,13.8683,13.8332,13.8543,264541.0
2019-08-07 11:40:00,19.71,19.72,19.62,19.65,248832.0,13.8543,13.8613,13.791,13.8121,248832.0
2019-08-07 11:50:00,19.65,19.7,19.63,19.67,208552.0,13.8121,13.8472,13.798,13.8262,208552.0
2019-08-07 12:00:00,19.67,19.69,19.64,19.66,185471.0,13.8262,13.8402,13.8051,13.8191,185471.0
2019-08-07 12:10:00,19.66,19.67,19.58,19.59,510304.0,13.8191,13.8262,13.7629,13.7699,510304.0
2019-08-07 12:20:00,19.58,19.59,19.51,19.55,384977.0,13.7629,13.7699,13.7137,13.7418,384977.0
2019-08-07 12:30:00,19.56,19.62,19.55,19.61,260450.0,13.7488,13.791,13.7418,13.784,260450.0
2019-08-07 12:40:00,19.61,19.62,19.56,19.57,249053.0,13.784,13.791,13.7488,13.7559,249053.0
2019-08-07 12:50:00,19.57,19.62,19.57,19.62,354193.0,13.7559,13.791,13.7559,13.791,354193.0
2019-08-07 13:00:00,19.62,19.68,19.61,19.67,263172.0,13.791,13.8332,13.784,13.8262,263172.0
2019-08-07 13:10:00,19.66,19.69,19.66,19.69,164911.0,13.8191,13.8402,13.8191,13.8402,164911.0
2019-08-07 13:20:00,19.69,19.7,19.66,19.68,255902.0,13.8402,13.8472,13.8191,13.8332,255902.0
2019-08-07 13:30:00,19.68,19.74,19.67,19.71,174693.0,13.8332,13.8754,13.8262,13.8543,174693.0
2019-08-07 13:40:00,19.71,19.77,19.7,19.75,694871.0,13.8543,13.8964,13.8472,13.8824,694871.0
2019-08-07 13:50:00,19.75,19.77,19.74,19.76,286886.0,13.8824,13.8964,13.8754,13.8894,286886.0
2019-08-07 14:00:00,19.76,19.79,19.74,19.77,367947.0,13.8894,13.9105,13.8754,13.8964,367947.0
2019-08-07 14:10:00,19.77,19.78,19.71,19.71,373550.0,13.8964,13.9035,13.8543,13.8543,373550.0
2019-08-07 14:20:00,19.72,19.78,19.72,19.77,320573.0,13.8613,13.9035,13.8613,13.8964,320573.0
2019-08-07 14:30:00,19.77,19.8,19.75,19.78,299267.0,13.8964,13.9175,13.8824,13.9035,299267.0
2019-08-07 14:40:00,19.77,19.88,19.76,19.88,312689.0,13.8964,13.9738,13.8894,13.9738,312689.0
2019-08-07 14:50:00,19.88,19.91,19.86,19.9,230892.0,13.9738,13.9948,13.9597,13.9878,230892.0
2019-08-07 15:00:00,19.9,19.91,19.84,19.85,371103.0,13.9878,13.9948,13.9456,13.9527,371103.0
2019-08-07 15:10:00,19.85,19.92,19.84,19.92,381259.0,13.9527,14.0019,13.9456,14.0019,381259.0
2019-08-07 15:20:00,19.92,19.93,19.9,19.92,365465.0,14.0019,14.0089,13.9878,14.0019,365465.0
2019-08-07 15:30:00,19.91,20.0,19.89,19.96,893054.0,13.9948,14.0581,13.9808,14.03,893054.0
2019-08-07 15:40:00,19.96,19.99,19.94,19.95,519970.0,14.03,14.0511,14.0159,14.023,519970.0
2019-08-07 15:50:00,19.94,20.02,19.93,19.96,1341030.0,14.0159,14.0722,14.0089,14.03,1341030.0
2019-08-08 09:30:00,20.08,20.15,20.04,20.04,666749.0,14.1143,14.1635,14.0862,14.0862,666749.0
2019-08-08 09:40:00,20.04,20.15,20.02,20.14,369810.0,14.0862,14.1635,14.0722,14.1565,369810.0
2019-08-08 09:50:00,20.14,20.18,20.09,20.14,309659.0,14.1565,14.1846,14.1214,14.1565,309659.0
2019-08-08 10:00:00,20.15,20.17,20.11,20.13,192725.0,14.1635,14.1776,14.1354,14.1495,192725.0
2019-08-08 10:10:00,20.13,20.2,20.12,20.2,282053.0,14.1495,14.1987,14.1425,14.1987,282053.0
2019-08-08 10:20:00,20.2,20.21,20.17,20.2,215351.0,14.1987,14.2057,14.1776,14.1987,215351.0
2019-08-08 10:30:00,20.21,20.22,20.17,20.2,258040.0,14.2057,14.2127,14.1776,14.1987,258040.0
2019-08-08 10:40:00,20.2,20.2,20.15,20.15,218143.0,14.1987,14.1987,14.1635,14.1635,218143.0
2019-08-08 10:50:00,20.15,20.2,20.15,20.16,542122.0,14.1635,14.1987,14.1635,14.1706,542122.0
2019-08-08 11:00:00,20.16,20.25,20.16,20.23,384479.0,14.1706,14.2338,14.1706,14.2198,384479.0
2019-08-08 11:10:00,20.23,20.24,20.22,20.23,142905.0,14.2198,14.2268,14.2127,14.2198,142905.0
2019-08-08 11:20:00,20.23,20.26,20.21,20.26,197866.0,14.2198,14.2409,14.2057,14.2409,197866.0
2019-08-08 11:30:00,20.26,20.29,20.25,20.28,405318.0,14.2409,14.262,14.2338,14.2549,405318.0
2019-08-08 11:40:00,20.28,20.29,20.27,20.28,201330.0,14.2549,14.262,14.2479,14.2549,201330.0
2019-08-08 11:50:00,20.28,20.3,20.27,20.3,247337.0,14.2549,14.269,14.2479,14.269,247337.0
2019-08-08 12:00:00,20.3,20.32,20.28,20.3,323603.0,14.269,14.283,14.2549,14.269,323603.0
2019-08-08 12:10:00,20.3,20.33,20.27,20.28,312325.0,14.269,14.2901,14.2479,14.2549,312325.0
2019-08-08 12:20:00,20.28,20.29,20.27,20.28,239468.0,14.2549,14.262,14.2479,14.2549,239468.0
2019-08-08 12:30:00,20.28,20.31,20.27,20.29,323305.0,14.2549,14.276,14.2479,14.262,323305.0
2019-08-08 12:40:00,20.3,20.31,20.26,20.29,135346.0,14.269,14.276,14.2409,14.262,135346.0
2019-08-08 12:50:00,20.28,20.29,20.27,20.27,106341.0,14.2549,14.262,14.2479,14.2479,106341.0
2019-08-08 13:00:00,20.27,20.28,20.25,20.25,141875.0,14.2479,14.2549,14.2338,14.2338,141875.0
2019-08-08 13:10:00,20.25,20.26,20.24,20.25,129779.0,14.2338,14.2409,14.2268,14.2338,129779.0
2019-08-08 13:20:00,20.25,20.26,20.2,20.21,152103.0,14.2338,14.2409,14.1987,14.2057,152103.0
2019-08-08 13:30:00,20.2,20.27,20.2,20.25,275015.0,14.1987,14.2479,14.1987,14.2338,275015.0
2019-08-08 13:40:00,20.24,20.27,20.24,20.24,217957.0,14.2268,14.2479,14.2268,14.2268,217957.0
2019-08-08 13:50:00,20.25,20.25,20.21,20.21,178905.0,14.2338,14.2338,14.2057,14.2057,178905.0
2019-08-08 14:00:00,20.21,20.23,20.17,20.21,184060.0,14.2057,14.2198,14.1776,14.2057,184060.0
2019-08-08 14:10:00,20.22,20.24,20.21,20.21,145260.0,14.2127,14.2268,14.2057,14.2057,145260.0
2019-08-08 14:20:00,20.21,20.25,20.21,20.24,153414.0,14.2057,14.2338,14.2057,14.2268,153414.0
2019-08-08 14:30:00,20.24,20.26,20.22,20.26,128649.0,14.2268,14.2409,14.2127,14.2409,128649.0
2019-08-08 14:40:00,20.26,20.28,20.25,20.27,232335.0,14.2409,14.2549,14.2338,14.2479,232335.0
2019-08-08 14:50:00,20.27,20.32,20.26,20.3,321868.0,14.2479,14.283,14.2409,14.269,321868.0
2019-08-08 15:00:00,20.3,20.34,20.29,20.32,251066.0,14.269,14.2971,14.262,14.283,251066.0
2019-08-08 15:10:00,20.32,20.32,20.28,20.3,243826.0,14.283,14.283,14.2549,14.269,243826.0
2019-08-08 15:20:00,20.3,20.31,20.29,20.29,192462.0,14.269,14.276,14.262,14.262,192462.0
2019-08-08 15:30:00,20.29,20.35,20.29,20.31,357702.0,14.262,14.3041,14.262,14.276,357702.0
2019-08-08 15:40:00,20.32,20.37,20.31,20.32,554108.0,14.283,14.3182,14.276,14.283,554108.0
2019-08-08 15:50:00,20.32,20.37,20.32,20.37,1272935.0,14.283,14.3182,14.283,14.3182,1272935.0
2019-08-09 09:30:00,20.36,20.48,20.3,20.46,250117.0,14.3112,14.3955,14.269,14.3814,250117.0
2019-08-09 09:40:00,20.46,20.47,20.4,20.47,166720.0,14.3814,14.3885,14.3393,14.3885,166720.0
2019-08-09 09:50:00,20.46,20.48,20.4,20.4,156361.0,14.3814,14.3955,14.3393,14.3393,156361.0
2019-08-09 10:00:00,20.4,20.44,20.37,20.37,230065.0,14.3393,14.3674,14.3182,14.3182,230065.0
2019-08-09 10:10:00,20.37,20.41,20.34,20.34,173304.0,14.3182,14.3463,14.2971,14.2971,173304.0
2019-08-09 10:20:00,20.34,20.38,20.33,20.35,158187.0,14.2971,14.3252,14.2901,14.3041,158187.0
2019-08-09 10:30:00,20.34,20.37,20.3,20.3,155075.0,14.2971,14.3182,14.269,14.269,155075.0
2019-08-09 10:40:00,20.3,20.31,20.27,20.3,123324.0,14.269,14.276,14.2479,14.269,123324.0
2019-08-09 10:50:00,20.31,20.35,20.31,20.34,179647.0,14.276,14.3041,14.276,14.2971,179647.0
2019-08-09 11:00:00,20.34,20.35,20.29,20.31,115214.0,14.2971,14.3041,14.262,14.276,115214.0
2019-08-09 11:10:00,20.31,20.39,20.31,20.38,263567.0,14.276,14.3322,14.276,14.3252,263567.0
2019-08-09 11:20:00,20.37,20.41,20.29,20.29,425249.0,14.3182,14.3463,14.262,14.262,425249.0
2019-08-09 11:30:00,20.3,20.34,20.29,20.3,197821.0,14.269,14.2971,14.262,14.269,197821.0
2019-08-09 11:40:00,20.3,20.33,20.27,20.3,218450.0,14.269,14.2901,14.2479,14.269,218450.0
2019-08-09 11:50:00,20.3,20.33,20.27,20.3,203011.0,14.269,14.2901,14.2479,14.269,203011.0
2019-08-09 12:00:00,20.3,20.35,20.3,20.32,159047.0,14.269,14.3041,14.269,14.283,159047.0
2019-08-09 12:10:00,20.31,20.35,20.3,20.32,268210.0,14.276,14.3041,14.269,14.283,268210.0
2019-08-09 12:20:00,20.33,20.36,20.32,20.33,211319.0,14.2901,14.3112,14.283,14.2901,211319.0
2019-08-09 12:30:00,20.34,20.36,20.32,20.35,164643.0,14.2971,14.3112,14.283,14.3041,164643.0
2019-08-09 12:40:00,20.35,20.37,20.33,20.35,89966.0,14.3041,14.3182,14.2901,14.3041,89966.0
2019-08-09 12:50:00,20.36,20.51,20.35,20.42,591761.0,14.3112,14.4166,14.3041,14.3533,591761.0
2019-08-09 13:00:00,20.42,20.44,20.4,20.42,118846.0,14.3533,14.3674,14.3393,14.3533,118846.0
2019-08-09 13:10:00,20.42,20.45,20.41,20.44,105459.0,14.3533,14.3744,14.3463,14.3674,105459.0
2019-08-09 13:20:00,20.43,20.49,20.43,20.45,202388.0,14.3604,14.4025,14.3604,14.3744,202388.0
2019-08-09 13:30:00,20.45,20.49,20.45,20.48,148857.0,14.3744,14.4025,14.3744,14.3955,148857.0
2019-08-09 13:40:00,20.47,20.48,20.44,20.47,139684.0,14.3885,14.3955,14.3674,14.3885,139684.0
2019-08-09 13:50:00,20.46,20.47,20.43,20.44,139838.0,14.3814,14.3885,14.3604,14.3674,139838.0
2019-08-09 14:00:00,20.44,20.46,20.41,20.43,187587.0,14.3674,14.3814,14.3463,14.3604,187587.0
2019-08-09 14:10:00,20.43,20.45,20.39,20.41,104703.0,14.3604,14.3744,14.3322,14.3463,104703.0
2019-08-09 14:20:00,20.41,20.43,20.39,20.43,209511.0,14.3463,14.3604,14.3322,14.3604,209511.0
2019-08-09 14:30:00,20.43,20.44,20.38,20.42,222919.0,14.3604,14.3674,14.3252,14.3533,222919.0
2019-08-09 14:40:00,20.42,20.43,20.4,20.41,149126.0,14.3533,14.3604,14.3393,14.3463,149126.0
2019-08-09 14:50:00,20.41,20.42,20.39,20.4,186406.0,14.3463,14.3533,14.3322,14.3393,186406.0
2019-08-09 15:00:00,20.4,20.47,20.38,20.46,217060.0,14.3393,14.3885,14.3252,14.3814,217060.0
2019-08-09 15:10:00,20.46,20.47,20.43,20.44,199752.0,14.3814,14.3885,14.3604,14.3674,199752.0
2019-08-09 15:20:00,20.44,20.46,20.43,20.45,180610.0,14.3674,14.3814,14.3604,14.3744,180610.0
2019-08-09 15:30:00,20.45,20.49,20.45,20.48,292395.0,14.3744,14.4025,14.3744,14.3955,292395.0
2019-08-09 15:40:00,20.48,20.49,20.44,20.44,355854.0,14.3955,14.4025,14.3674,14.3674,355854.0
2019-08-09 15:50:00,20.45,20.46,20.37,20.38,946131.0,14.3744,14.3814,14.3182,14.3252,946131.0
2019-08-12 09:30:00,20.34,20.34,20.2,20.21,397511.0,14.2971,14.2971,14.1987,14.2057,397511.0
2019-08-12 09:40:00,20.21,20.22,20.15,20.18,211024.0,14.2057,14.2127,14.1635,14.1846,211024.0
2019-08-12 09:50:00,20.18,20.19,20.13,20.16,182062.0,14.1846,14.1917,14.1495,14.1706,182062.0
2019-08-12 10:00:00,20.17,20.21,20.15,20.2,212697.0,14.1776,14.2057,14.1635,14.1987,212697.0
2019-08-12 10:10:00,20.2,20.25,20.18,20.23,190104.0,14.1987,14.2338,14.1846,14.2198,190104.0
2019-08-12 10:20:00,20.23,20.3,20.22,20.27,166021.0,14.2198,14.269,14.2127,14.2479,166021.0
2019-08-12 10:30:00,20.27,20.28,20.2,20.23,119874.0,14.2479,14.2549,14.1987,14.2198,119874.0
2019-08-12 10:40:00,20.23,20.25,20.2,20.22,155104.0,14.2198,14.2338,14.1987,14.2127,155104.0
2019-08-12 10:50:00,20.21,20.26,20.21,20.25,104468.0,14.2057,14.2409,14.2057,14.2338,104468.0
2019-08-12 11:00:00,20.24,20.27,20.22,20.23,216705.0,14.2268,14.2479,14.2127,14.2198,216705.0
2019-08-12 11:10:00,20.23,20.24,20.16,20.19,191142.0,14.2198,14.2268,14.1706,14.1917,191142.0
2019-08-12 11:20:00,20.19,20.21,20.16,20.16,275971.0,14.1917,14.2057,14.1706,14.1706,275971.0
2019-08-12 11:30:00,20.16,20.18,20.12,20.15,274786.0,14.1706,14.1846,14.1425,14.1635,274786.0
2019-08-12 11:40:00,20.15,20.22,20.14,20.21,263684.0,14.1635,14.2127,14.1565,14.2057,263684.0
2019-08-12 11:50:00,20.21,20.27,20.21,20.23,185741.0,14.2057,14.2479,14.2057,14.2198,185741.0
2019-08-12 12:00:00,20.23,20.27,20.2,20.26,297731.0,14.2198,14.2479,14.1987,14.2409,297731.0
2019-08-12 12:10:00,20.25,20.32,20.25,20.31,345487.0,14.2338,14.283,14.2338,14.276,345487.0
2019-08-12 12:20:00,20.31,20.34,20.29,20.32,134426.0,14.276,14.2971,14.262,14.283,134426.0
2019-08-12 12:30:00,20.32,20.33,20.29,20.31,156128.0,14.283,14.2901,14.262,14.276,156128.0
2019-08-12 12:40:00,20.31,20.31,20.28,20.31,186997.0,14.276,14.276,14.2549,14.276,186997.0
2019-08-12 12:50:00,20.31,20.33,20.29,20.31,144303.0,14.276,14.2901,14.262,14.276,144303.0
2019-08-12 13:00:00,20.3,20.32,20.26,20.28,177844.0,14.269,14.283,14.2409,14.2549,177844.0
2019-08-12 13:10:00,20.28,20.31,20.25,20.26,146986.0,14.2549,14.276,14.2338,14.2409,146986.0
2019-08-12 13:20:00,20.27,20.3,20.26,20.28,108707.0,14.2479,14.269,14.2409,14.2549,108707.0
2019-08-12 13:30:00,20.28,20.29,20.25,20.26,195118.0,14.2549,14.262,14.2338,14.2409,195118.0
2019-08-12 13:40:00,20.26,20.28,20.24,20.26,189505.0,14.2409,14.2549,14.2268,14.2409,189505.0
2019-08-12 13:50:00,20.25,20.28,20.23,20.23,285721.0,14.2338,14.2549,14.2198,14.2198,285721.0
2019-08-12 14:00:00,20.23,20.26,20.22,20.25,311380.0,14.2198,14.2409,14.2127,14.2338,311380.0
2019-08-12 14:10:00,20.24,20.29,20.24,20.27,182260.0,14.2268,14.262,14.2268,14.2479,182260.0
2019-08-12 14:20:00,20.27,20.27,20.21,20.22,156585.0,14.2479,14.2479,14.2057,14.2127,156585.0
2019-08-12 14:30:00,20.22,20.24,20.21,20.22,126331.0,14.2127,14.2268,14.2057,14.2127,126331.0
2019-08-12 14:40:00,20.23,20.23,20.2,20.21,327388.0,14.2198,14.2198,14.1987,14.2057,327388.0
2019-08-12 14:50:00,20.21,20.25,20.19,20.25,259266.0,14.2057,14.2338,14.1917,14.2338,259266.0
2019-08-12 15:00:00,20.25,20.29,20.24,20.28,277207.0,14.2338,14.262,14.2268,14.2549,277207.0
2019-08-12 15:10:00,20.27,20.27,20.24,20.25,177111.0,14.2479,14.2479,14.2268,14.2338,177111.0
2019-08-12 15:20:00,20.26,20.29,20.24,20.29,182538.0,14.2409,14.262,14.2268,14.262,182538.0
2019-08-12 15:30:00,20.29,20.3,20.26,20.3,126867.0,14.262,14.269,14.2409,14.269,126867.0
2019-08-12 15:40:00,20.3,20.32,20.29,20.31,105057.0,14.269,14.283,14.262,14.276,105057.0
2019-08-12 15:50:00,20.31,20.35,20.29,20.33,659444.0,14.276,14.3041,14.262,14.2901,659444.0
2019-08-13 09:30:00,20.36,20.4,20.26,20.38,415749.0,14.3112,14.3393,14.2409,14.3252,415749.0
2019-08-13 09:40:00,20.38,20.57,20.32,20.54,344758.0,14.3252,14.4588,14.283,14.4377,344758.0
2019-08-13 09:50:00,20.54,20.55,20.46,20.46,375007.0,14.4377,14.4447,14.3814,14.3814,375007.0
2019-08-13 10:00:00,20.46,20.51,20.42,20.46,194690.0,14.3814,14.4166,14.3533,14.3814,194690.0
2019-08-13 10:10:00,20.46,20.53,20.42,20.53,277535.0,14.3814,14.4306,14.3533,14.4306,277535.0
2019-08-13 10:20:00,20.52,20.56,20.49,20.53,279195.0,14.4236,14.4517,14.4025,14.4306,279195.0
2019-08-13 10:30:00,20.53,20.54,20.5,20.51,193483.0,14.4306,14.4377,14.4096,14.4166,193483.0
2019-08-13 10:40:00,20.5,20.52,20.46,20.48,140881.0,14.4096,14.4236,14.3814,14.3955,140881.0
2019-08-13 10:50:00,20.48,20.53,20.45,20.48,170140.0,14.3955,14.4306,14.3744,14.3955,170140.0
2019-08-13 11:00:00,20.48,20.54,20.48,20.53,285182.0,14.3955,14.4377,14.3955,14.4306,285182.0
2019-08-13 11:10:00,20.53,20.56,20.48,20.5,234948.0,14.4306,14.4517,14.3955,14.4096,234948.0
2019-08-13 11:20:00,20.5,20.52,20.47,20.5,140261.0,14.4096,14.4236,14.3885,14.4096,140261.0
2019-08-13 11:30:00,20.51,20.53,20.46,20.53,183243.0,14.4166,14.4306,14.3814,14.4306,183243.0
2019-08-13 11:40:00,20.53,20.59,20.52,20.57,147877.0,14.4306,14.4728,14.4236,14.4588,147877.0
2019-08-13 11:50:00,20.58,20.6,20.55,20.59,177059.0,14.4658,14.4799,14.4447,14.4728,177059.0
2019-08-13 12:00:00,20.59,20.6,20.55,20.57,131652.0,14.4728,14.4799,14.4447,14.4588,131652.0
2019-08-13 12:10:00,20.57,20.63,20.56,20.61,243262.0,14.4588,14.5009,14.4517,14.4869,243262.0
2019-08-13 12:20:00,20.62,20.64,20.57,20.57,244643.0,14.4939,14.508,14.4588,14.4588,244643.0
2019-08-13 12:30:00,20.57,20.58,20.52,20.55,162838.0,14.4588,14.4658,14.4236,14.4447,162838.0
2019-08-13 12:40:00,20.55,20.56,20.51,20.53,146106.0,14.4447,14.4517,14.4166,14.4306,146106.0
2019-08-13 12:50:00,20.54,20.59,20.53,20.59,183775.0,14.4377,14.4728,14.4306,14.4728,183775.0
2019-08-13 13:00:00,20.59,20.59,20.54,20.59,160135.0,14.4728,14.4728,14.4377,14.4728,160135.0
2019-08-13 13:10:00,20.59,20.61,20.56,20.6,441540.0,14.4728,14.4869,14.4517,14.4799,441540.0
2019-08-13 13:20:00,20.6,20.62,20.59,20.6,185784.0,14.4799,14.4939,14.4728,14.4799,185784.0
2019-08-13 13:30:00,20.6,20.63,20.59,20.6,250100.0,14.4799,14.5009,14.4728,14.4799,250100.0
2019-08-13 13:40:00,20.6,20.62,20.58,20.6,199348.0,14.4799,14.4939,14.4658,14.4799,199348.0
2019-08-13 13:50:00,20.6,20.61,20.55,20.56,163210.0,14.4799,14.4869,14.4447,14.4517,163210.0
2019-08-13 14:00:00,20.57,20.58,20.53,20.54,114608.0,14.4588,14.4658,14.4306,14.4377,114608.0
2019-08-13 14:10:00,20.54,20.57,20.53,20.55,143633.0,14.4377,14.4588,14.4306,14.4447,143633.0
2019-08-13 14:20:00,20.55,20.59,20.54,20.58,205338.0,14.4447,14.4728,14.4377,14.4658,205338.0
2019-08-13 14:30:00,20.58,20.59,20.56,20.57,218253.0,14.4658,14.4728,14.4517,14.4588,218253.0
2019-08-13 14:40:00,20.57,20.58,20.54,20.55,138730.0,14.4588,14.4658,14.4377,14.4447,138730.0
2019-08-13 14:50:00,20.55,20.57,20.55,20.55,103263.0,14.4447,14.4588,14.4447,14.4447,103263.0
2019-08-13 15:00:00,20.55,20.58,20.54,20.57,218014.0,14.4447,14.4658,14.4377,14.4588,218014.0
2019-08-13 15:10:00,20.57,20.57,20.54,20.54,149337.0,14.4588,14.4588,14.4377,14.4377,149337.0
2019-08-13 15:20:00,20.55,20.55,20.53,20.53,152251.0,14.4447,14.4447,14.4306,14.4306,152251.0
2019-08-13 15:30:00,20.53,20.54,20.51,20.52,267395.0,14.4306,14.4377,14.4166,14.4236,267395.0
2019-08-13 15:40:00,20.53,20.53,20.47,20.5,333550.0,14.4306,14.4306,14.3885,14.4096,333550.0
2019-08-13 15:50:00,20.5,20.53,20.45,20.51,1521781.0,14.4096,14.4306,14.3744,14.4166,1521781.0
2019-08-14 09:30:00,20.19,20.31,20.12,20.27,597392.0,14.1917,14.276,14.1425,14.2479,597392.0
2019-08-14 09:40:00,20.26,20.27,20.08,20.12,428461.0,14.2409,14.2479,14.1143,14.1425,428461.0
2019-08-14 09:50:00,20.12,20.16,20.06,20.14,217202.0,14.1425,14.1706,14.1003,14.1565,217202.0
2019-08-14 10:00:00,20.13,20.15,20.06,20.15,298367.0,14.1495,14.1635,14.1003,14.1635,298367.0
2019-08-14 10:10:00,20.15,20.15,20.05,20.07,152883.0,14.1635,14.1635,14.0933,14.1073,152883.0
2019-08-14 10:20:00,20.07,20.12,20.04,20.12,239756.0,14.1073,14.1425,14.0862,14.1425,239756.0
2019-08-14 10:30:00,20.11,20.17,20.09,20.09,262441.0,14.1354,14.1776,14.1214,14.1214,262441.0
2019-08-14 10:40:00,20.1,20.13,20.08,20.09,191223.0,14.1284,14.1495,14.1143,14.1214,191223.0
2019-08-14 10:50:00,20.09,20.14,20.07,20.09,246898.0,14.1214,14.1565,14.1073,14.1214,246898.0
2019-08-14 11:00:00,20.1,20.11,20.06,20.06,163369.0,14.1284,14.1354,14.1003,14.1003,163369.0
2019-08-14 11:10:00,20.07,20.07,20.01,20.01,199036.0,14.1073,14.1073,14.0651,14.0651,199036.0
2019-08-14 11:20:00,20.02,20.06,19.99,20.05,310023.0,14.0722,14.1003,14.0511,14.0933,310023.0
2019-08-14 11:30:00,20.04,20.08,20.03,20.05,224264.0,14.0862,14.1143,14.0792,14.0933,224264.0
2019-08-14 11:40:00,20.06,20.07,20.0,20.03,320873.0,14.1003,14.1073,14.0581,14.0792,320873.0
2019-08-14 11:50:00,20.04,20.08,20.02,20.05,161548.0,14.0862,14.1143,14.0722,14.0933,161548.0
2019-08-14 12:00:00,20.04,20.05,19.93,19.95,287950.0,14.0862,14.0933,14.0089,14.023,287950.0
2019-08-14 12:10:00,19.95,20.01,19.94,19.98,223276.0,14.023,14.0651,14.0159,14.0441,223276.0
2019-08-14 12:20:00,19.98,20.0,19.96,19.98,128871.0,14.0441,14.0581,14.03,14.0441,128871.0
2019-08-14 12:30:00,19.98,20.0,19.95,19.96,146023.0,14.0441,14.0581,14.023,14.03,146023.0
2019-08-14 12:40:00,19.96,19.97,19.93,19.93,132364.0,14.03,14.037,14.0089,14.0089,132364.0
2019-08-14 12:50:00,19.93,19.93,19.87,19.89,186987.0,14.0089,14.0089,13.9667,13.9808,186987.0
2019-08-14 13:00:00,19.88,19.9,19.86,19.86,158196.0,13.9738,13.9878,13.9597,13.9597,158196.0
2019-08-14 13:10:00,19.87,19.91,19.85,19.88,269535.0,13.9667,13.9948,13.9527,13.9738,269535.0
2019-08-14 13:20:00,19.88,19.97,19.87,19.94,302380.0,13.9738,14.037,13.9667,14.0159,302380.0
2019-08-14 13:30:00,19.94,19.96,19.91,19.91,290871.0,14.0159,14.03,13.9948,13.9948,290871.0
2019-08-14 13:40:00,19.91,19.95,19.91,19.93,364013.0,13.9948,14.023,13.9948,14.0089,364013.0
2019-08-14 13:50:00,19.93,19.95,19.92,19.95,262989.0,14.0089,14.023,14.0019,14.023,262989.0
2019-08-14 14:00:00,19.95,19.95,19.87,19.89,282787.0,14.023,14.023,13.9667,13.9808,282787.0
2019-08-14 14:10:00,19.89,19.93,19.88,19.92,217479.0,13.9808,14.0089,13.9738,14.0019,217479.0
2019-08-14 14:20:00,19.92,19.93,19.88,19.91,526452.0,14.0019,14.0089,13.9738,13.9948,526452.0
2019-08-14 14:30:00,19.91,19.93,19.85,19.85,137006.0,13.9948,14.0089,13.9527,13.9527,137006.0
2019-08-14 14:40:00,19.85,19.85,19.8,19.82,246559.0,13.9527,13.9527,13.9175,13.9316,246559.0
2019-08-14 14:50:00,19.81,19.84,19.8,19.82,158241.0,13.9246,13.9456,13.9175,13.9316,158241.0
2019-08-14 15:00:00,19.82,19.92,19.81,19.92,303397.0,13.9316,14.0019,13.9246,14.0019,303397.0
2019-08-14 15:10:00,19.92,19.93,19.86,19.86,281047.0,14.0019,14.0089,13.9597,13.9597,281047.0
2019-08-14 15:20:00,19.86,19.93,19.82,19.9,501062.0,13.9597,14.0089,13.9316,13.9878,501062.0
2019-08-14 15:30:00,19.89,19.89,19.82,19.87,506262.0,13.9808,13.9808,13.9316,13.9667,506262.0
2019-08-14 15:40:00,19.87,19.88,19.82,19.83,508658.0,13.9667,13.9738,13.9316,13.9386,508658.0
2019-08-14 15:50:00,19.84,19.86,19.81,19.82,1288964.0,13.9456,13.9597,13.9246,13.9316,1288964.0
2019-08-15 09:30:00,19.92,19.94,19.79,19.79,538105.0,14.0019,14.0159,13.9105,13.9105,538105.0
2019-08-15 09:40:00,19.79,19.84,19.74,19.81,342505.0,13.9105,13.9456,13.8754,13.9246,342505.0
2019-08-15 09:50:00,19.82,19.88,19.8,19.86,286404.0,13.9316,13.9738,13.9175,13.9597,286404.0
2019-08-15 10:00:00,19.85,19.95,19.85,19.93,215329.0,13.9527,14.023,13.9527,14.0089,215329.0
2019-08-15 10:10:00,19.92,19.96,19.88,19.92,179475.0,14.0019,14.03,13.9738,14.0019,179475.0
2019-08-15 10:20:00,19.91,19.97,19.9,19.93,273212.0,13.9948,14.037,13.9878,14.0089,273212.0
2019-08-15 10:30:00,19.93,19.93,19.88,19.92,145730.0,14.0089,14.0089,13.9738,14.0019,145730.0
2019-08-15 10:40:00,19.92,19.96,19.9,19.93,149189.0,14.0019,14.03,13.9878,14.0089,149189.0
2019-08-15 10:50:00,19.93,19.97,19.91,19.91,168316.0,14.0089,14.037,13.9948,13.9948,168316.0
2019-08-15 11:00:00,19.92,19.92,19.85,19.88,285300.0,14.0019,14.0019,13.9527,13.9738,285300.0
2019-08-15 11:10:00,19.87,19.88,19.83,19.84,246940.0,13.9667,13.9738,13.9386,13.9456,246940.0
2019-08-15 11:20:00,19.84,19.87,19.82,19.85,333578.0,13.9456,13.9667,13.9316,13.9527,333578.0
2019-08-15 11:30:00,19.85,19.86,19.82,19.86,200945.0,13.9527,13.9597,13.9316,13.9597,200945.0
2019-08-15 11:40:00,19.86,19.88,19.84,19.87,119754.0,13.9597,13.9738,13.9456,13.9667,119754.0
2019-08-15 11:50:00,19.87,19.9,19.85,19.89,218701.0,13.9667,13.9878,13.9527,13.9808,218701.0
2019-08-15 12:00:00,19.9,19.94,19.88,19.93,144801.0,13.9878,14.0159,13.9738,14.0089,144801.0
2019-08-15 12:10:00,19.94,19.95,19.92,19.94,130262.0,14.0159,14.023,14.0019,14.0159,130262.0
2019-08-15 12:20:00,19.95,19.96,19.9,19.91,124322.0,14.023,14.03,13.9878,13.9948,124322.0
2019-08-15 12:30:00,19.91,19.94,19.9,19.91,90900.0,13.9948,14.0159,13.9878,13.9948,90900.0
2019-08-15 12:40:00,19.91,19.92,19.87,19.88,111953.0,13.9948,14.0019,13.9667,13.9738,111953.0
2019-08-15 12:50:00,19.87,19.89,19.83,19.84,155391.0,13.9667,13.9808,13.9386,13.9456,155391.0
2019-08-15 13:00:00,19.84,19.87,19.82,19.83,127822.0,13.9456,13.9667,13.9316,13.9386,127822.0
2019-08-15 13:10:00,19.84,19.86,19.82,19.86,79452.0,13.9456,13.9597,13.9316,13.9597,79452.0
2019-08-15 13:20:00,19.85,19.86,19.8,19.82,96065.0,13.9527,13.9597,13.9175,13.9316,96065.0
2019-08-15 13:30:00,19.81,19.83,19.78,19.78,98459.0,13.9246,13.9386,13.9035,13.9035,98459.0
2019-08-15 13:40:00,19.79,19.8,19.72,19.73,144955.0,13.9105,13.9175,13.8613,13.8683,144955.0
2019-08-15 13:50:00,19.74,19.74,19.67,19.69,211554.0,13.8754,13.8754,13.8262,13.8402,211554.0
2019-08-15 14:00:00,19.69,19.74,19.67,19.72,167432.0,13.8402,13.8754,13.8262,13.8613,167432.0
2019-08-15 14:10:00,19.73,19.8,19.73,19.76,185409.0,13.8683,13.9175,13.8683,13.8894,185409.0
2019-08-15 14:20:00,19.76,19.81,19.75,19.78,137152.0,13.8894,13.9246,13.8824,13.9035,137152.0
2019-08-15 14:30:00,19.78,19.81,19.76,19.78,329989.0,13.9035,13.9246,13.8894,13.9035,329989.0
2019-08-15 14:40:00,19.77,19.84,19.76,19.82,259956.0,13.8964,13.9456,13.8894,13.9316,259956.0
2019-08-15 14:50:00,19.82,19.83,19.77,19.8,213641.0,13.9316,13.9386,13.8964,13.9175,213641.0
2019-08-15 15:00:00,19.8,19.87,19.8,19.85,264699.0,13.9175,13.9667,13.9175,13.9527,264699.0
2019-08-15 15:10:00,19.86,19.86,19.83,19.84,151842.0,13.9597,13.9597,13.9386,13.9456,151842.0
2019-08-15 15:20:00,19.83,19.86,19.81,19.82,195683.0,13.9386,13.9597,13.9246,13.9316,195683.0
2019-08-15 15:30:00,19.83,19.85,19.82,19.85,302871.0,13.9386,13.9527,13.9316,13.9527,302871.0
2019-08-15 15:40:00,19.85,19.9,19.84,19.87,459323.0,13.9527,13.9878,13.9456,13.9667,459323.0
2019-08-15 15:50:00,19.88,19.9,19.86,19.88,777653.0,13.9738,13.9878,13.9597,13.9738,777653.0
2019-08-16 09:30:00,19.91,19.92,19.84,19.89,533734.0,13.9948,14.0019,13.9456,13.9808,533734.0
2019-08-16 09:40:00,19.89,19.89,19.83,19.87,268141.0,13.9808,13.9808,13.9386,13.9667,268141.0
2019-08-16 09:50:00,19.87,19.87,19.81,19.86,266949.0,13.9667,13.9667,13.9246,13.9597,266949.0
2019-08-16 10:00:00,19.87,19.94,19.86,19.92,252116.0,13.9667,14.0159,13.9597,14.0019,252116.0
2019-08-16 10:10:00,19.92,19.99,19.92,19.98,278739.0,14.0019,14.0511,14.0019,14.0441,278739.0
2019-08-16 10:20:00,19.97,20.06,19.96,20.01,365165.0,14.037,14.1003,14.03,14.0651,365165.0
2019-08-16 10:30:00,20.01,20.06,20.01,20.04,266279.0,14.0651,14.1003,14.0651,14.0862,266279.0
2019-08-16 10:40:00,20.04,20.06,20.0,20.05,286023.0,14.0862,14.1003,14.0581,14.0933,286023.0
2019-08-16 10:50:00,20.06,20.07,20.01,20.07,245324.0,14.1003,14.1073,14.0651,14.1073,245324.0
2019-08-16 11:00:00,20.07,20.08,20.02,20.02,183815.0,14.1073,14.1143,14.0722,14.0722,183815.0
2019-08-16 11:10:00,20.03,20.04,19.96,19.98,243580.0,14.0792,14.0862,14.03,14.0441,243580.0
2019-08-16 11:20:00,19.98,20.02,19.97,20.0,197364.0,14.0441,14.0722,14.037,14.0581,197364.0
2019-08-16 11:30:00,20.0,20.04,19.99,20.02,144350.0,14.0581,14.0862,14.0511,14.0722,144350.0
2019-08-16 11:40:00,20.03,20.06,20.02,20.05,238969.0,14.0792,14.1003,14.0722,14.0933,238969.0
2019-08-16 11:50:00,20.05,20.08,20.04,20.07,199103.0,14.0933,14.1143,14.0862,14.1073,199103.0
2019-08-16 12:00:00,20.07,20.08,20.04,20.07,147931.0,14.1073,14.1143,14.0862,14.1073,147931.0
2019-08-16 12:10:00,20.07,20.11,20.06,20.09,255223.0,14.1073,14.1354,14.1003,14.1214,255223.0
2019-08-16 12:20:00,20.09,20.1,20.04,20.06,177603.0,14.1214,14.1284,14.0862,14.1003,177603.0
2019-08-16 12:30:00,20.05,20.07,20.02,20.06,158925.0,14.0933,14.1073,14.0722,14.1003,158925.0
2019-08-16 12:40:00,20.07,20.09,20.06,20.07,125890.0,14.1073,14.1214,14.1003,14.1073,125890.0
2019-08-16 12:50:00,20.07,20.08,20.05,20.07,115266.0,14.1073,14.1143,14.0933,14.1073,115266.0
2019-08-16 13:00:00,20.07,20.1,20.05,20.1,85874.0,14.1073,14.1284,14.0933,14.1284,85874.0
2019-08-16 13:10:00,20.09,20.12,20.08,20.1,167081.0,14.1214,14.1425,14.1143,14.1284,167081.0
2019-08-16 13:20:00,20.1,20.11,20.08,20.1,84609.0,14.1284,14.1354,14.1143,14.1284,84609.0
2019-08-16 13:30:00,20.09,20.1,20.07,20.1,87811.0,14.1214,14.1284,14.1073,14.1284,87811.0
2019-08-16 13:40:00,20.1,20.13,20.09,20.11,167991.0,14.1284,14.1495,14.1214,14.1354,167991.0
2019-08-16 13:50:00,20.11,20.11,20.1,20.11,55434.0,14.1354,14.1354,14.1284,14.1354,55434.0
2019-08-16 14:00:00,20.1,20.11,20.07,20.07,77776.0,14.1284,14.1354,14.1073,14.1073,77776.0
2019-08-16 14:10:00,20.07,20.08,20.06,20.06,110631.0,14.1073,14.1143,14.1003,14.1003,110631.0
2019-08-16 14:20:00,20.06,20.08,20.05,20.07,149421.0,14.1003,14.1143,14.0933,14.1073,149421.0
2019-08-16 14:30:00,20.06,20.08,20.05,20.07,111325.0,14.1003,14.1143,14.0933,14.1073,111325.0
2019-08-16 14:40:00,20.07,20.12,20.06,20.11,116266.0,14.1073,14.1425,14.1003,14.1354,116266.0
2019-08-16 14:50:00,20.1,20.12,20.09,20.1,94491.0,14.1284,14.1425,14.1214,14.1284,94491.0
2019-08-16 15:00:00,20.11,20.14,20.09,20.12,188138.0,14.1354,14.1565,14.1214,14.1425,188138.0
2019-08-16 15:10:00,20.11,20.14,20.11,20.14,120865.0,14.1354,14.1565,14.1354,14.1565,120865.0
2019-08-16 15:20:00,20.14,20.14,20.11,20.13,144505.0,14.1565,14.1565,14.1354,14.1495,144505.0
2019-08-16 15:30:00,20.13,20.14,20.1,20.12,264682.0,14.1495,14.1565,14.1284,14.1425,264682.0
2019-08-16 15:40:00,20.13,20.16,20.12,20.14,326579.0,14.1495,14.1706,14.1425,14.1565,326579.0
2019-08-16 15:50:00,20.14,20.2,20.13,20.15,1201198.0,14.1565,14.1987,14.1495,14.1635,1201198.0
2019-08-19 09:30:00,20.3,20.42,20.28,20.38,406228.0,14.269,14.3533,14.2549,14.3252,406228.0
2019-08-19 09:40:00,20.38,20.4,20.3,20.32,175402.0,14.3252,14.3393,14.269,14.283,175402.0
2019-08-19 09:50:00,20.32,20.36,20.31,20.36,113575.0,14.283,14.3112,14.276,14.3112,113575.0
2019-08-19 10:00:00,20.35,20.38,20.31,20.32,173950.0,14.3041,14.3252,14.276,14.283,173950.0
2019-08-19 10:10:00,20.32,20.34,20.29,20.3,159458.0,14.283,14.2971,14.262,14.269,159458.0
2019-08-19 10:20:00,20.29,20.32,20.27,20.29,144995.0,14.262,14.283,14.2479,14.262,144995.0
2019-08-19 10:30:00,20.29,20.34,20.29,20.34,113563.0,14.262,14.2971,14.262,14.2971,113563.0
2019-08-19 10:40:00,20.34,20.34,20.29,20.32,137764.0,14.2971,14.2971,14.262,14.283,137764.0
2019-08-19 10:50:00,20.32,20.33,20.3,20.32,114153.0,14.283,14.2901,14.269,14.283,114153.0
2019-08-19 11:00:00,20.32,20.37,20.31,20.34,182009.0,14.283,14.3182,14.276,14.2971,182009.0
2019-08-19 11:10:00,20.34,20.4,20.33,20.39,225304.0,14.2971,14.3393,14.2901,14.3322,225304.0
2019-08-19 11:20:00,20.4,20.41,20.38,20.39,126120.0,14.3393,14.3463,14.3252,14.3322,126120.0
2019-08-19 11:30:00,20.38,20.43,20.37,20.43,150447.0,14.3252,14.3604,14.3182,14.3604,150447.0
2019-08-19 11:40:00,20.42,20.42,20.37,20.38,119496.0,14.3533,14.3533,14.3182,14.3252,119496.0
2019-08-19 11:50:00,20.37,20.39,20.36,20.36,86631.0,14.3182,14.3322,14.3112,14.3112,86631.0
2019-08-19 12:00:00,20.36,20.39,20.35,20.39,74993.0,14.3112,14.3322,14.3041,14.3322,74993.0
2019-08-19 12:10:00,20.39,20.4,20.37,20.39,118029.0,14.3322,14.3393,14.3182,14.3322,118029.0
2019-08-19 12:20:00,20.39,20.46,20.39,20.44,269222.0,14.3322,14.3814,14.3322,14.3674,269222.0
2019-08-19 12:30:00,20.44,20.44,20.38,20.39,93320.0,14.3674,14.3674,14.3252,14.3322,93320.0
2019-08-19 12:40:00,20.39,20.46,20.38,20.46,172758.0,14.3322,14.3814,14.3252,14.3814,172758.0
2019-08-19 12:50:00,20.45,20.46,20.42,20.42,91365.0,14.3744,14.3814,14.3533,14.3533,91365.0
2019-08-19 13:00:00,20.43,20.44,20.42,20.44,121984.0,14.3604,14.3674,14.3533,14.3674,121984.0
2019-08-19 13:10:00,20.44,20.46,20.41,20.45,287111.0,14.3674,14.3814,14.3463,14.3744,287111.0
2019-08-19 13:20:00,20.46,20.48,20.45,20.47,115299.0,14.3814,14.3955,14.3744,14.3885,115299.0
2019-08-19 13:30:00,20.47,20.48,20.45,20.47,113600.0,14.3885,14.3955,14.3744,14.3885,113600.0
2019-08-19 13:40:00,20.47,20.48,20.45,20.48,71451.0,14.3885,14.3955,14.3744,14.3955,71451.0
2019-08-19 13:50:00,20.48,20.49,20.47,20.48,120225.0,14.3955,14.4025,14.3885,14.3955,120225.0
2019-08-19 14:00:00,20.48,20.49,20.47,20.48,120854.0,14.3955,14.4025,14.3885,14.3955,120854.0
2019-08-19 14:10:00,20.48,20.49,20.46,20.46,145962.0,14.3955,14.4025,14.3814,14.3814,145962.0
2019-08-19 14:20:00,20.46,20.49,20.46,20.48,130086.0,14.3814,14.4025,14.3814,14.3955,130086.0
2019-08-19 14:30:00,20.48,20.49,20.44,20.45,162765.0,14.3955,14.4025,14.3674,14.3744,162765.0
2019-08-19 14:40:00,20.45,20.48,20.45,20.46,146591.0,14.3744,14.3955,14.3744,14.3814,146591.0
2019-08-19 14:50:00,20.46,20.47,20.45,20.46,116019.0,14.3814,14.3885,14.3744,14.3814,116019.0
2019-08-19 15:00:00,20.45,20.47,20.43,20.45,225157.0,14.3744,14.3885,14.3604,14.3744,225157.0
2019-08-19 15:10:00,20.45,20.48,20.45,20.45,152112.0,14.3744,14.3955,14.3744,14.3744,152112.0
2019-08-19 15:20:00,20.45,20.46,20.43,20.45,181799.0,14.3744,14.3814,14.3604,14.3744,181799.0
2019-08-19 15:30:00,20.45,20.48,20.44,20.46,217054.0,14.3744,14.3955,14.3674,14.3814,217054.0
2019-08-19 15:40:00,20.46,20.47,20.43,20.44,200646.0,14.3814,14.3885,14.3604,14.3674,200646.0
2019-08-19 15:50:00,20.44,20.45,20.41,20.42,703493.0,14.3674,14.3744,14.3463,14.3533,703493.0
2019-08-20 09:30:00,20.42,20.42,20.31,20.32,311795.0,14.3533,14.3533,14.276,14.283,311795.0
2019-08-20 09:40:00,20.32,20.32,20.25,20.25,150729.0,14.283,14.283,14.2338,14.2338,150729.0
2019-08-20 09:50:00,20.25,20.35,20.25,20.31,158058.0,14.2338,14.3041,14.2338,14.276,158058.0
2019-08-20 10:00:00,20.31,20.37,20.27,20.36,274867.0,14.276,14.3182,14.2479,14.3112,274867.0
2019-08-20 10:10:00,20.37,20.39,20.35,20.36,275006.0,14.3182,14.3322,14.3041,14.3112,275006.0
2019-08-20 10:20:00,20.35,20.36,20.29,20.35,168995.0,14.3041,14.3112,14.262,14.3041,168995.0
2019-08-20 10:30:00,20.35,20.35,20.28,20.3,105402.0,14.3041,14.3041,14.2549,14.269,105402.0
2019-08-20 10:40:00,20.3,20.32,20.29,20.31,158011.0,14.269,14.283,14.262,14.276,158011.0
2019-08-20 10:50:00,20.32,20.38,20.3,20.38,110491.0,14.283,14.3252,14.269,14.3252,110491.0
2019-08-20 11:00:00,20.38,20.41,20.38,20.4,213183.0,14.3252,14.3463,14.3252,14.3393,213183.0
2019-08-20 11:10:00,20.41,20.45,20.4,20.45,285379.0,14.3463,14.3744,14.3393,14.3744,285379.0
2019-08-20 11:20:00,20.45,20.45,20.38,20.39,122621.0,14.3744,14.3744,14.3252,14.3322,122621.0
2019-08-20 11:30:00,20.38,20.41,20.38,20.4,158681.0,14.3252,14.3463,14.3252,14.3393,158681.0
2019-08-20 11:40:00,20.4,20.41,20.36,20.38,83825.0,14.3393,14.3463,14.3112,14.3252,83825.0
2019-08-20 11:50:00,20.38,20.39,20.37,20.37,83192.0,14.3252,14.3322,14.3182,14.3182,83192.0
2019-08-20 12:00:00,20.38,20.39,20.35,20.35,184801.0,14.3252,14.3322,14.3041,14.3041,184801.0
2019-08-20 12:10:00,20.35,20.38,20.35,20.38,70126.0,14.3041,14.3252,14.3041,14.3252,70126.0
2019-08-20 12:20:00,20.38,20.4,20.38,20.39,81399.0,14.3252,14.3393,14.3252,14.3322,81399.0
2019-08-20 12:30:00,20.39,20.4,20.37,20.38,114603.0,14.3322,14.3393,14.3182,14.3252,114603.0
2019-08-20 12:40:00,20.38,20.38,20.36,20.36,95826.0,14.3252,14.3252,14.3112,14.3112,95826.0
2019-08-20 12:50:00,20.37,20.37,20.35,20.36,68463.0,14.3182,14.3182,14.3041,14.3112,68463.0
2019-08-20 13:00:00,20.37,20.38,20.36,20.38,58698.0,14.3182,14.3252,14.3112,14.3252,58698.0
2019-08-20 13:10:00,20.37,20.38,20.33,20.34,43593.0,14.3182,14.3252,14.2901,14.2971,43593.0
2019-08-20 13:20:00,20.33,20.34,20.31,20.32,71695.0,14.2901,14.2971,14.276,14.283,71695.0
2019-08-20 13:30:00,20.32,20.32,20.27,20.29,89028.0,14.283,14.283,14.2479,14.262,89028.0
2019-08-20 13:40:00,20.29,20.3,20.29,20.29,40493.0,14.262,14.269,14.262,14.262,40493.0
2019-08-20 13:50:00,20.3,20.31,20.28,20.3,89557.0,14.269,14.276,14.2549,14.269,89557.0
2019-08-20 14:00:00,20.29,20.3,20.25,20.25,122429.0,14.262,14.269,14.2338,14.2338,122429.0
2019-08-20 14:10:00,20.25,20.28,20.25,20.27,167638.0,14.2338,14.2549,14.2338,14.2479,167638.0
2019-08-20 14:20:00,20.27,20.27,20.23,20.23,105991.0,14.2479,14.2479,14.2198,14.2198,105991.0
2019-08-20 14:30:00,20.23,20.27,20.22,20.24,190623.0,14.2198,14.2479,14.2127,14.2268,190623.0
2019-08-20 14:40:00,20.24,20.25,20.2,20.21,132151.0,14.2268,14.2338,14.1987,14.2057,132151.0
2019-08-20 14:50:00,20.21,20.24,20.19,20.23,133845.0,14.2057,14.2268,14.1917,14.2198,133845.0
2019-08-20 15:00:00,20.23,20.23,20.16,20.16,214972.0,14.2198,14.2198,14.1706,14.1706,214972.0
2019-08-20 15:10:00,20.16,20.18,20.12,20.14,430222.0,14.1706,14.1846,14.1425,14.1565,430222.0
2019-08-20 15:20:00,20.13,20.15,20.11,20.15,427415.0,14.1495,14.1635,14.1354,14.1635,427415.0
2019-08-20 15:30:00,20.15,20.18,20.14,20.17,263213.0,14.1635,14.1846,14.1565,14.1776,263213.0
2019-08-20 15:40:00,20.18,20.19,20.15,20.18,280705.0,14.1846,14.1917,14.1635,14.1846,280705.0
2019-08-20 15:50:00,20.18,20.2,20.13,20.14,944548.0,14.1846,14.1987,14.1495,14.1565,944548.0
2019-08-21 09:30:00,20.41,20.5,20.31,20.4,1253658.0,14.3463,14.4096,14.276,14.3393,1253658.0
2019-08-21 09:40:00,20.39,20.42,20.32,20.38,576426.0,14.3322,14.3533,14.283,14.3252,576426.0
2019-08-21 09:50:00,20.38,20.41,20.36,20.4,353760.0,14.3252,14.3463,14.3112,14.3393,353760.0
2019-08-21 10:00:00,20.4,20.53,20.4,20.51,853172.0,14.3393,14.4306,14.3393,14.4166,853172.0
2019-08-21 10:10:00,20.51,20.51,20.42,20.44,608092.0,14.4166,14.4166,14.3533,14.3674,608092.0
2019-08-21 10:20:00,20.43,20.48,20.42,20.44,448046.0,14.3604,14.3955,14.3533,14.3674,448046.0
2019-08-21 10:30:00,20.44,20.45,20.37,20.39,347597.0,14.3674,14.3744,14.3182,14.3322,347597.0
2019-08-21 10:40:00,20.39,20.43,20.37,20.42,294776.0,14.3322,14.3604,14.3182,14.3533,294776.0
2019-08-21 10:50:00,20.42,20.46,20.41,20.42,427101.0,14.3533,14.3814,14.3463,14.3533,427101.0
2019-08-21 11:00:00,20.43,20.46,20.41,20.44,223355.0,14.3604,14.3814,14.3463,14.3674,223355.0
2019-08-21 11:10:00,20.43,20.48,20.43,20.46,164689.0,14.3604,14.3955,14.3604,14.3814,164689.0
2019-08-21 11:20:00,20.46,20.48,20.45,20.48,96907.0,14.3814,14.3955,14.3744,14.3955,96907.0
2019-08-21 11:30:00,20.48,20.55,20.47,20.53,350507.0,14.3955,14.4447,14.3885,14.4306,350507.0
2019-08-21 11:40:00,20.53,20.54,20.52,20.53,153058.0,14.4306,14.4377,14.4236,14.4306,153058.0
2019-08-21 11:50:00,20.53,20.53,20.47,20.51,187474.0,14.4306,14.4306,14.3885,14.4166,187474.0
2019-08-21 12:00:00,20.52,20.54,20.51,20.54,130700.0,14.4236,14.4377,14.4166,14.4377,130700.0
2019-08-21 12:10:00,20.53,20.54,20.49,20.5,170443.0,14.4306,14.4377,14.4025,14.4096,170443.0
2019-08-21 12:20:00,20.51,20.52,20.5,20.51,79063.0,14.4166,14.4236,14.4096,14.4166,79063.0
2019-08-21 12:30:00,20.51,20.52,20.47,20.47,203580.0,14.4166,14.4236,14.3885,14.3885,203580.0
2019-08-21 12:40:00,20.48,20.48,20.44,20.46,245029.0,14.3955,14.3955,14.3674,14.3814,245029.0
2019-08-21 12:50:00,20.46,20.47,20.44,20.46,197353.0,14.3814,14.3885,14.3674,14.3814,197353.0
2019-08-21 13:00:00,20.46,20.49,20.46,20.48,122810.0,14.3814,14.4025,14.3814,14.3955,122810.0
2019-08-21 13:10:00,20.48,20.48,20.46,20.46,219380.0,14.3955,14.3955,14.3814,14.3814,219380.0
2019-08-21 13:20:00,20.46,20.48,20.44,20.44,162894.0,14.3814,14.3955,14.3674,14.3674,162894.0
2019-08-21 13:30:00,20.44,20.45,20.39,20.4,184665.0,14.3674,14.3744,14.3322,14.3393,184665.0
2019-08-21 13:40:00,20.4,20.42,20.39,20.4,183339.0,14.3393,14.3533,14.3322,14.3393,183339.0
2019-08-21 13:50:00,20.41,20.42,20.39,20.4,168476.0,14.3463,14.3533,14.3322,14.3393,168476.0
2019-08-21 14:00:00,20.4,20.45,20.37,20.45,165277.0,14.3393,14.3744,14.3182,14.3744,165277.0
2019-08-21 14:10:00,20.45,20.45,20.42,20.45,154818.0,14.3744,14.3744,14.3533,14.3744,154818.0
2019-08-21 14:20:00,20.44,20.45,20.4,20.42,161041.0,14.3674,14.3744,14.3393,14.3533,161041.0
2019-08-21 14:30:00,20.43,20.44,20.37,20.38,702752.0,14.3604,14.3674,14.3182,14.3252,702752.0
2019-08-21 14:40:00,20.37,20.38,20.33,20.33,204639.0,14.3182,14.3252,14.2901,14.2901,204639.0
2019-08-21 14:50:00,20.33,20.39,20.33,20.39,196452.0,14.2901,14.3322,14.2901,14.3322,196452.0
2019-08-21 15:00:00,20.38,20.4,20.36,20.39,273262.0,14.3252,14.3393,14.3112,14.3322,273262.0
2019-08-21 15:10:00,20.39,20.4,20.37,20.39,399575.0,14.3322,14.3393,14.3182,14.3322,399575.0
2019-08-21 15:20:00,20.39,20.39,20.35,20.38,322810.0,14.3322,14.3322,14.3041,14.3252,322810.0
2019-08-21 15:30:00,20.38,20.4,20.36,20.38,370866.0,14.3252,14.3393,14.3112,14.3252,370866.0
2019-08-21 15:40:00,20.38,20.4,20.37,20.39,353339.0,14.3252,14.3393,14.3182,14.3322,353339.0
2019-08-21 15:50:00,20.39,20.4,20.36,20.39,939730.0,14.3322,14.3393,14.3112,14.3322,939730.0
2019-08-22 09:30:00,20.4,20.41,20.33,20.39,569875.0,14.3393,14.3463,14.2901,14.3322,569875.0
2019-08-22 09:40:00,20.39,20.41,20.34,20.34,457487.0,14.3322,14.3463,14.2971,14.2971,457487.0
2019-08-22 09:50:00,20.34,20.39,20.32,20.38,299367.0,14.2971,14.3322,14.283,14.3252,299367.0
2019-08-22 10:00:00,20.39,20.4,20.34,20.36,301580.0,14.3322,14.3393,14.2971,14.3112,301580.0
2019-08-22 10:10:00,20.36,20.37,20.31,20.32,179708.0,14.3112,14.3182,14.276,14.283,179708.0
2019-08-22 10:20:00,20.31,20.32,20.28,20.3,129726.0,14.276,14.283,14.2549,14.269,129726.0
2019-08-22 10:30:00,20.3,20.3,20.16,20.2,522449.0,14.269,14.269,14.1706,14.1987,522449.0
2019-08-22 10:40:00,20.2,20.29,20.19,20.28,405220.0,14.1987,14.262,14.1917,14.2549,405220.0
2019-08-22 10:50:00,20.28,20.31,20.24,20.25,294613.0,14.2549,14.276,14.2268,14.2338,294613.0
2019-08-22 11:00:00,20.25,20.35,20.24,20.33,335983.0,14.2338,14.3041,14.2268,14.2901,335983.0
2019-08-22 11:10:00,20.32,20.36,20.32,20.33,219001.0,14.283,14.3112,14.283,14.2901,219001.0
2019-08-22 11:20:00,20.33,20.37,20.32,20.33,158504.0,14.2901,14.3182,14.283,14.2901,158504.0
2019-08-22 11:30:00,20.34,20.37,20.31,20.35,278954.0,14.2971,14.3182,14.276,14.3041,278954.0
2019-08-22 11:40:00,20.34,20.37,20.34,20.37,148358.0,14.2971,14.3182,14.2971,14.3182,148358.0
2019-08-22 11:50:00,20.37,20.37,20.33,20.34,136330.0,14.3182,14.3182,14.2901,14.2971,136330.0
2019-08-22 12:00:00,20.34,20.37,20.33,20.35,195089.0,14.2971,14.3182,14.2901,14.3041,195089.0
2019-08-22 12:10:00,20.34,20.36,20.33,20.34,119039.0,14.2971,14.3112,14.2901,14.2971,119039.0
2019-08-22 12:20:00,20.34,20.34,20.3,20.3,80158.0,14.2971,14.2971,14.269,14.269,80158.0
2019-08-22 12:30:00,20.3,20.32,20.29,20.3,86981.0,14.269,14.283,14.262,14.269,86981.0
2019-08-22 12:40:00,20.3,20.34,20.3,20.31,96172.0,14.269,14.2971,14.269,14.276,96172.0
2019-08-22 12:50:00,20.31,20.32,20.29,20.29,44034.0,14.276,14.283,14.262,14.262,44034.0
2019-08-22 13:00:00,20.29,20.32,20.28,20.3,131956.0,14.262,14.283,14.2549,14.269,131956.0
2019-08-22 13:10:00,20.3,20.32,20.3,20.3,58609.0,14.269,14.283,14.269,14.269,58609.0
2019-08-22 13:20:00,20.3,20.33,20.29,20.29,87750.0,14.269,14.2901,14.262,14.262,87750.0
2019-08-22 13:30:00,20.3,20.32,20.29,20.29,188813.0,14.269,14.283,14.262,14.262,188813.0
2019-08-22 13:40:00,20.29,20.31,20.27,20.27,133893.0,14.262,14.276,14.2479,14.2479,133893.0
2019-08-22 13:50:00,20.27,20.27,20.25,20.26,177724.0,14.2479,14.2479,14.2338,14.2409,177724.0
2019-08-22 14:00:00,20.27,20.27,20.23,20.23,189160.0,14.2479,14.2479,14.2198,14.2198,189160.0
2019-08-22 14:10:00,20.23,20.25,20.2,20.21,443831.0,14.2198,14.2338,14.1987,14.2057,443831.0
2019-08-22 14:20:00,20.21,20.22,20.17,20.19,187606.0,14.2057,14.2127,14.1776,14.1917,187606.0
2019-08-22 14:30:00,20.18,20.21,20.17,20.2,390068.0,14.1846,14.2057,14.1776,14.1987,390068.0
2019-08-22 14:40:00,20.2,20.23,20.2,20.22,231484.0,14.1987,14.2198,14.1987,14.2127,231484.0
2019-08-22 14:50:00,20.22,20.24,20.18,20.23,262314.0,14.2127,14.2268,14.1846,14.2198,262314.0
2019-08-22 15:00:00,20.24,20.24,20.2,20.21,240104.0,14.2268,14.2268,14.1987,14.2057,240104.0
2019-08-22 15:10:00,20.21,20.22,20.19,20.21,146595.0,14.2057,14.2127,14.1917,14.2057,146595.0
2019-08-22 15:20:00,20.21,20.21,20.14,20.16,376575.0,14.2057,14.2057,14.1565,14.1706,376575.0
2019-08-22 15:30:00,20.16,20.21,20.15,20.21,345367.0,14.1706,14.2057,14.1635,14.2057,345367.0
2019-08-22 15:40:00,20.21,20.21,20.19,20.2,281664.0,14.2057,14.2057,14.1917,14.1987,281664.0
2019-08-22 15:50:00,20.2,20.24,20.19,20.2,1084337.0,14.1987,14.2268,14.1917,14.1987,1084337.0
2019-08-23 09:30:00,20.05,20.08,20.01,20.07,312276.0,14.0933,14.1143,14.0651,14.1073,312276.0
2019-08-23 09:40:00,20.08,20.13,20.02,20.03,226940.0,14.1143,14.1495,14.0722,14.0792,226940.0
2019-08-23 09:50:00,20.02,20.08,20.01,20.08,263180.0,14.0722,14.1143,14.0651,14.1143,263180.0
2019-08-23 10:00:00,20.07,20.15,20.04,20.07,461164.0,14.1073,14.1635,14.0862,14.1073,461164.0
2019-08-23 10:10:00,20.07,20.09,20.02,20.07,258107.0,14.1073,14.1214,14.0722,14.1073,258107.0
2019-08-23 10:20:00,20.07,20.08,20.03,20.04,183368.0,14.1073,14.1143,14.0792,14.0862,183368.0
2019-08-23 10:30:00,20.04,20.14,20.03,20.13,197715.0,14.0862,14.1565,14.0792,14.1495,197715.0
2019-08-23 10:40:00,20.13,20.15,20.09,20.1,217220.0,14.1495,14.1635,14.1214,14.1284,217220.0
2019-08-23 10:50:00,20.11,20.18,20.09,20.1,294092.0,14.1354,14.1846,14.1214,14.1284,294092.0
2019-08-23 11:00:00,20.1,20.11,19.86,19.87,536984.0,14.1284,14.1354,13.9597,13.9667,536984.0
2019-08-23 11:10:00,19.87,19.97,19.85,19.96,217564.0,13.9667,14.037,13.9527,14.03,217564.0
2019-08-23 11:20:00,19.96,19.97,19.89,19.93,251031.0,14.03,14.037,13.9808,14.0089,251031.0
2019-08-23 11:30:00,19.93,19.95,19.87,19.92,248461.0,14.0089,14.023,13.9667,14.0019,248461.0
2019-08-23 11:40:00,19.91,19.95,19.89,19.92,159347.0,13.9948,14.023,13.9808,14.0019,159347.0
2019-08-23 11:50:00,19.92,19.92,19.89,19.89,237277.0,14.0019,14.0019,13.9808,13.9808,237277.0
2019-08-23 12:00:00,19.9,19.91,19.83,19.87,394821.0,13.9878,13.9948,13.9386,13.9667,394821.0
2019-08-23 12:10:00,19.87,19.95,19.87,19.95,323759.0,13.9667,14.023,13.9667,14.023,323759.0
2019-08-23 12:20:00,19.95,19.96,19.86,19.86,263095.0,14.023,14.03,13.9597,13.9597,263095.0
2019-08-23 12:30:00,19.87,19.91,19.86,19.9,224515.0,13.9667,13.9948,13.9597,13.9878,224515.0
2019-08-23 12:40:00,19.89,19.91,19.84,19.85,270352.0,13.9808,13.9948,13.9456,13.9527,270352.0
2019-08-23 12:50:00,19.84,19.86,19.8,19.82,323801.0,13.9456,13.9597,13.9175,13.9316,323801.0
2019-08-23 13:00:00,19.82,19.84,19.79,19.8,246220.0,13.9316,13.9456,13.9105,13.9175,246220.0
2019-08-23 13:10:00,19.8,19.88,19.79,19.79,160405.0,13.9175,13.9738,13.9105,13.9105,160405.0
2019-08-23 13:20:00,19.79,19.8,19.73,19.74,353093.0,13.9105,13.9175,13.8683,13.8754,353093.0
2019-08-23 13:30:00,19.74,19.76,19.71,19.76,456665.0,13.8754,13.8894,13.8543,13.8894,456665.0
2019-08-23 13:40:00,19.76,19.77,19.73,19.76,198149.0,13.8894,13.8964,13.8683,13.8894,198149.0
2019-08-23 13:50:00,19.76,19.82,19.75,19.82,600105.0,13.8894,13.9316,13.8824,13.9316,600105.0
2019-08-23 14:00:00,19.82,19.83,19.78,19.8,293098.0,13.9316,13.9386,13.9035,13.9175,293098.0
2019-08-23 14:10:00,19.8,19.81,19.79,19.8,103879.0,13.9175,13.9246,13.9105,13.9175,103879.0
2019-08-23 14:20:00,19.8,19.82,19.79,19.82,208385.0,13.9175,13.9316,13.9105,13.9316,208385.0
2019-08-23 14:30:00,19.82,19.85,19.81,19.82,288563.0,13.9316,13.9527,13.9246,13.9316,288563.0
2019-08-23 14:40:00,19.82,19.83,19.76,19.79,213789.0,13.9316,13.9386,13.8894,13.9105,213789.0
2019-08-23 14:50:00,19.79,19.81,19.78,19.79,367363.0,13.9105,13.9246,13.9035,13.9105,367363.0
2019-08-23 15:00:00,19.79,19.81,19.77,19.79,326008.0,13.9105,13.9246,13.8964,13.9105,326008.0
2019-08-23 15:10:00,19.8,19.8,19.72,19.73,388003.0,13.9175,13.9175,13.8613,13.8683,388003.0
2019-08-23 15:20:00,19.72,19.74,19.66,19.67,383687.0,13.8613,13.8754,13.8191,13.8262,383687.0
2019-08-23 15:30:00,19.66,19.68,19.62,19.63,669067.0,13.8191,13.8332,13.791,13.798,669067.0
2019-08-23 15:40:00,19.63,19.63,19.58,19.59,841769.0,13.798,13.798,13.7629,13.7699,841769.0
2019-08-23 15:50:00,19.59,19.6,19.5,19.59,2018834.0,13.7699,13.7769,13.7067,13.7699,2018834.0
2019-08-26 09:30:00,19.77,19.82,19.67,19.78,381288.0,13.8964,13.9316,13.8262,13.9035,381288.0
2019-08-26 09:40:00,19.77,19.78,19.73,19.75,191841.0,13.8964,13.9035,13.8683,13.8824,191841.0
2019-08-26 09:50:00,19.75,19.78,19.69,19.72,360296.0,13.8824,13.9035,13.8402,13.8613,360296.0
2019-08-26 10:00:00,19.73,19.78,19.73,19.75,166894.0,13.8683,13.9035,13.8683,13.8824,166894.0
2019-08-26 10:10:00,19.75,19.77,19.7,19.75,256291.0,13.8824,13.8964,13.8472,13.8824,256291.0
2019-08-26 10:20:00,19.74,19.81,19.72,19.8,226012.0,13.8754,13.9246,13.8613,13.9175,226012.0
2019-08-26 10:30:00,19.8,19.81,19.75,19.77,183078.0,13.9175,13.9246,13.8824,13.8964,183078.0
2019-08-26 10:40:00,19.76,19.81,19.73,19.79,151235.0,13.8894,13.9246,13.8683,13.9105,151235.0
2019-08-26 10:50:00,19.79,19.87,19.79,19.81,526027.0,13.9105,13.9667,13.9105,13.9246,526027.0
2019-08-26 11:00:00,19.81,19.87,19.79,19.86,211152.0,13.9246,13.9667,13.9105,13.9597,211152.0
2019-08-26 11:10:00,19.86,19.92,19.84,19.84,220984.0,13.9597,14.0019,13.9456,13.9456,220984.0
2019-08-26 11:20:00,19.84,19.89,19.82,19.87,317074.0,13.9456,13.9808,13.9316,13.9667,317074.0
2019-08-26 11:30:00,19.87,19.93,19.86,19.91,203958.0,13.9667,14.0089,13.9597,13.9948,203958.0
2019-08-26 11:40:00,19.9,19.91,19.85,19.9,140465.0,13.9878,13.9948,13.9527,13.9878,140465.0
2019-08-26 11:50:00,19.9,19.93,19.88,19.92,143852.0,13.9878,14.0089,13.9738,14.0019,143852.0
2019-08-26 12:00:00,19.92,19.95,19.9,19.93,106757.0,14.0019,14.023,13.9878,14.0089,106757.0
2019-08-26 12:10:00,19.93,19.94,19.9,19.9,94288.0,14.0089,14.0159,13.9878,13.9878,94288.0
2019-08-26 12:20:00,19.9,19.97,19.9,19.95,144557.0,13.9878,14.037,13.9878,14.023,144557.0
2019-08-26 12:30:00,19.95,19.96,19.92,19.94,135829.0,14.023,14.03,14.0019,14.0159,135829.0
2019-08-26 12:40:00,19.94,19.95,19.92,19.94,166045.0,14.0159,14.023,14.0019,14.0159,166045.0
2019-08-26 12:50:00,19.94,19.97,19.93,19.97,150100.0,14.0159,14.037,14.0089,14.037,150100.0
2019-08-26 13:00:00,19.96,20.02,19.96,20.0,186798.0,14.03,14.0722,14.03,14.0581,186798.0
2019-08-26 13:10:00,20.01,20.02,19.96,19.96,206724.0,14.0651,14.0722,14.03,14.03,206724.0
2019-08-26 13:20:00,19.96,20.0,19.96,19.96,149727.0,14.03,14.0581,14.03,14.03,149727.0
2019-08-26 13:30:00,19.96,19.99,19.94,19.98,171446.0,14.03,14.0511,14.0159,14.0441,171446.0
2019-08-26 13:40:00,19.98,20.0,19.97,19.99,92396.0,14.0441,14.0581,14.037,14.0511,92396.0
2019-08-26 13:50:00,19.99,19.99,19.95,19.96,156986.0,14.0511,14.0511,14.023,14.03,156986.0
2019-08-26 14:00:00,19.96,19.97,19.91,19.93,234226.0,14.03,14.037,13.9948,14.0089,234226.0
2019-08-26 14:10:00,19.93,19.94,19.92,19.93,94307.0,14.0089,14.0159,14.0019,14.0089,94307.0
2019-08-26 14:20:00,19.93,19.94,19.92,19.93,132510.0,14.0089,14.0159,14.0019,14.0089,132510.0
2019-08-26 14:30:00,19.92,19.95,19.92,19.94,116116.0,14.0019,14.023,14.0019,14.0159,116116.0
2019-08-26 14:40:00,19.95,19.96,19.93,19.93,123572.0,14.023,14.03,14.0089,14.0089,123572.0
2019-08-26 14:50:00,19.94,19.95,19.92,19.92,128978.0,14.0159,14.023,14.0019,14.0019,128978.0
2019-08-26 15:00:00,19.93,19.96,19.92,19.93,158178.0,14.0089,14.03,14.0019,14.0089,158178.0
2019-08-26 15:10:00,19.93,19.96,19.93,19.95,170570.0,14.0089,14.03,14.0089,14.023,170570.0
2019-08-26 15:20:00,19.94,19.95,19.93,19.93,117659.0,14.0159,14.023,14.0089,14.0089,117659.0
2019-08-26 15:30:00,19.93,19.95,19.89,19.9,298552.0,14.0089,14.023,13.9808,13.9878,298552.0
2019-08-26 15:40:00,19.89,19.9,19.86,19.86,361295.0,13.9808,13.9878,13.9597,13.9597,361295.0
2019-08-26 15:50:00,19.86,19.94,19.86,19.94,945232.0,13.9597,14.0159,13.9597,14.0159,945232.0
2019-08-27 09:30:00,20.05,20.13,20.0,20.07,255636.0,14.0933,14.1495,14.0581,14.1073,255636.0
2019-08-27 09:40:00,20.07,20.08,20.03,20.03,159961.0,14.1073,14.1143,14.0792,14.0792,159961.0
2019-08-27 09:50:00,20.03,20.04,20.0,20.01,107561.0,14.0792,14.0862,14.0581,14.0651,107561.0
2019-08-27 10:00:00,20.0,20.03,19.97,19.98,197575.0,14.0581,14.0792,14.037,14.0441,197575.0
2019-08-27 10:10:00,19.98,19.99,19.94,19.95,76372.0,14.0441,14.0511,14.0159,14.023,76372.0
2019-08-27 10:20:00,19.95,20.02,19.95,20.01,160459.0,14.023,14.0722,14.023,14.0651,160459.0
2019-08-27 10:30:00,20.01,20.05,20.0,20.04,159267.0,14.0651,14.0933,14.0581,14.0862,159267.0
2019-08-27 10:40:00,20.04,20.06,20.01,20.03,182597.0,14.0862,14.1003,14.0651,14.0792,182597.0
2019-08-27 10:50:00,20.02,20.08,20.02,20.03,292160.0,14.0722,14.1143,14.0722,14.0792,292160.0
2019-08-27 11:00:00,20.04,20.04,20.0,20.0,232048.0,14.0862,14.0862,14.0581,14.0581,232048.0
2019-08-27 11:10:00,20.0,20.0,19.94,19.95,176879.0,14.0581,14.0581,14.0159,14.023,176879.0
2019-08-27 11:20:00,19.95,19.97,19.93,19.95,102943.0,14.023,14.037,14.0089,14.023,102943.0
2019-08-27 11:30:00,19.94,19.99,19.94,19.98,91881.0,14.0159,14.0511,14.0159,14.0441,91881.0
2019-08-27 11:40:00,19.98,20.02,19.97,20.0,173156.0,14.0441,14.0722,14.037,14.0581,173156.0
2019-08-27 11:50:00,19.99,20.01,19.92,19.94,177892.0,14.0511,14.0651,14.0019,14.0159,177892.0
2019-08-27 12:00:00,19.93,19.94,19.87,19.88,133315.0,14.0089,14.0159,13.9667,13.9738,133315.0
2019-08-27 12:10:00,19.87,19.91,19.87,19.91,78454.0,13.9667,13.9948,13.9667,13.9948,78454.0
2019-08-27 12:20:00,19.91,19.94,19.9,19.93,93932.0,13.9948,14.0159,13.9878,14.0089,93932.0
2019-08-27 12:30:00,19.92,19.94,19.85,19.85,162317.0,14.0019,14.0159,13.9527,13.9527,162317.0
2019-08-27 12:40:00,19.85,19.89,19.82,19.88,243479.0,13.9527,13.9808,13.9316,13.9738,243479.0
2019-08-27 12:50:00,19.89,19.89,19.83,19.84,104617.0,13.9808,13.9808,13.9386,13.9456,104617.0
2019-08-27 13:00:00,19.85,19.87,19.83,19.85,107207.0,13.9527,13.9667,13.9386,13.9527,107207.0
2019-08-27 13:10:00,19.85,19.86,19.82,19.85,77849.0,13.9527,13.9597,13.9316,13.9527,77849.0
2019-08-27 13:20:00,19.85,19.9,19.84,19.89,80810.0,13.9527,13.9878,13.9456,13.9808,80810.0
2019-08-27 13:30:00,19.9,19.96,19.88,19.93,207357.0,13.9878,14.03,13.9738,14.0089,207357.0
2019-08-27 13:40:00,19.93,19.96,19.92,19.95,89553.0,14.0089,14.03,14.0019,14.023,89553.0
2019-08-27 13:50:00,19.95,19.95,19.92,19.94,153448.0,14.023,14.023,14.0019,14.0159,153448.0
2019-08-27 14:00:00,19.94,19.95,19.89,19.9,129554.0,14.0159,14.023,13.9808,13.9878,129554.0
2019-08-27 14:10:00,19.91,19.91,19.87,19.91,103442.0,13.9948,13.9948,13.9667,13.9948,103442.0
2019-08-27 14:20:00,19.91,19.94,19.9,19.94,182973.0,13.9948,14.0159,13.9878,14.0159,182973.0
2019-08-27 14:30:00,19.94,19.94,19.91,19.93,137614.0,14.0159,14.0159,13.9948,14.0089,137614.0
2019-08-27 14:40:00,19.93,19.99,19.92,19.98,443049.0,14.0089,14.0511,14.0019,14.0441,443049.0
2019-08-27 14:50:00,19.97,20.02,19.97,20.02,194178.0,14.037,14.0722,14.037,14.0722,194178.0
2019-08-27 15:00:00,20.02,20.05,20.01,20.03,253450.0,14.0722,14.0933,14.0651,14.0792,253450.0
2019-08-27 15:10:00,20.02,20.03,19.98,20.01,286170.0,14.0722,14.0792,14.0441,14.0651,286170.0
2019-08-27 15:20:00,20.01,20.02,19.99,20.0,235649.0,14.0651,14.0722,14.0511,14.0581,235649.0
2019-08-27 15:30:00,20.01,20.04,19.99,20.04,352919.0,14.0651,14.0862,14.0511,14.0862,352919.0
2019-08-27 15:40:00,20.04,20.06,20.02,20.04,305577.0,14.0862,14.1003,14.0722,14.0862,305577.0
2019-08-27 15:50:00,20.04,20.07,20.02,20.05,661131.0,14.0862,14.1073,14.0722,14.0933,661131.0
2019-08-28 09:30:00,20.14,20.21,20.07,20.09,522939.0,14.1565,14.2057,14.1073,14.1214,522939.0
2019-08-28 09:40:00,20.09,20.09,20.03,20.05,284061.0,14.1214,14.1214,14.0792,14.0933,284061.0
2019-08-28 09:50:00,20.05,20.07,20.01,20.07,282766.0,14.0933,14.1073,14.0651,14.1073,282766.0
2019-08-28 10:00:00,20.06,20.15,20.06,20.13,168420.0,14.1003,14.1635,14.1003,14.1495,168420.0
2019-08-28 10:10:00,20.13,20.15,20.08,20.1,194061.0,14.1495,14.1635,14.1143,14.1284,194061.0
2019-08-28 10:20:00,20.11,20.14,20.08,20.11,164458.0,14.1354,14.1565,14.1143,14.1354,164458.0
2019-08-28 10:30:00,20.11,20.15,20.09,20.14,234761.0,14.1354,14.1635,14.1214,14.1565,234761.0
2019-08-28 10:40:00,20.14,20.18,20.14,20.18,180625.0,14.1565,14.1846,14.1565,14.1846,180625.0
2019-08-28 10:50:00,20.18,20.18,20.15,20.16,216138.0,14.1846,14.1846,14.1635,14.1706,216138.0
2019-08-28 11:00:00,20.16,20.16,20.1,20.11,315057.0,14.1706,14.1706,14.1284,14.1354,315057.0
2019-08-28 11:10:00,20.11,20.15,20.11,20.12,164892.0,14.1354,14.1635,14.1354,14.1425,164892.0
2019-08-28 11:20:00,20.12,20.22,20.12,20.21,950594.0,14.1425,14.2127,14.1425,14.2057,950594.0
2019-08-28 11:30:00,20.21,20.26,20.2,20.25,237521.0,14.2057,14.2409,14.1987,14.2338,237521.0
2019-08-28 11:40:00,20.25,20.3,20.25,20.27,183014.0,14.2338,14.269,14.2338,14.2479,183014.0
2019-08-28 11:50:00,20.27,20.29,20.22,20.23,213114.0,14.2479,14.262,14.2127,14.2198,213114.0
2019-08-28 12:00:00,20.24,20.26,20.23,20.25,159137.0,14.2268,14.2409,14.2198,14.2338,159137.0
2019-08-28 12:10:00,20.25,20.27,20.24,20.26,105723.0,14.2338,14.2479,14.2268,14.2409,105723.0
2019-08-28 12:20:00,20.26,20.29,20.26,20.27,99115.0,14.2409,14.262,14.2409,14.2479,99115.0
2019-08-28 12:30:00,20.26,20.28,20.24,20.25,153387.0,14.2409,14.2549,14.2268,14.2338,153387.0
2019-08-28 12:40:00,20.25,20.27,20.25,20.26,52433.0,14.2338,14.2479,14.2338,14.2409,52433.0
2019-08-28 12:50:00,20.26,20.31,20.26,20.3,113575.0,14.2409,14.276,14.2409,14.269,113575.0
2019-08-28 13:00:00,20.3,20.31,20.28,20.28,136100.0,14.269,14.276,14.2549,14.2549,136100.0
2019-08-28 13:10:00,20.28,20.29,20.24,20.27,185794.0,14.2549,14.262,14.2268,14.2479,185794.0
2019-08-28 13:20:00,20.27,20.29,20.26,20.28,105913.0,14.2479,14.262,14.2409,14.2549,105913.0
2019-08-28 13:30:00,20.28,20.3,20.27,20.29,119678.0,14.2549,14.269,14.2479,14.262,119678.0
2019-08-28 13:40:00,20.29,20.31,20.28,20.3,109320.0,14.262,14.276,14.2549,14.269,109320.0
2019-08-28 13:50:00,20.29,20.32,20.29,20.3,124258.0,14.262,14.283,14.262,14.269,124258.0
2019-08-28 14:00:00,20.3,20.33,20.3,20.31,200702.0,14.269,14.2901,14.269,14.276,200702.0
2019-08-28 14:10:00,20.31,20.32,20.29,20.31,103057.0,14.276,14.283,14.262,14.276,103057.0
2019-08-28 14:20:00,20.3,20.33,20.3,20.32,97028.0,14.269,14.2901,14.269,14.283,97028.0
2019-08-28 14:30:00,20.33,20.33,20.29,20.3,152482.0,14.2901,14.2901,14.262,14.269,152482.0
2019-08-28 14:40:00,20.3,20.32,20.28,20.3,142408.0,14.269,14.283,14.2549,14.269,142408.0
2019-08-28 14:50:00,20.3,20.31,20.29,20.29,74810.0,14.269,14.276,14.262,14.262,74810.0
2019-08-28 15:00:00,20.29,20.31,20.28,20.3,132740.0,14.262,14.276,14.2549,14.269,132740.0
2019-08-28 15:10:00,20.3,20.31,20.27,20.31,248376.0,14.269,14.276,14.2479,14.276,248376.0
2019-08-28 15:20:00,20.31,20.32,20.26,20.27,163872.0,14.276,14.283,14.2409,14.2479,163872.0
2019-08-28 15:30:00,20.27,20.28,20.24,20.28,275577.0,14.2479,14.2549,14.2268,14.2549,275577.0
2019-08-28 15:40:00,20.27,20.29,20.26,20.27,473425.0,14.2479,14.262,14.2409,14.2479,473425.0
2019-08-28 15:50:00,20.27,20.31,20.26,20.26,949818.0,14.2479,14.276,14.2409,14.2409,949818.0
2019-08-29 09:30:00,20.43,20.49,20.41,20.46,352949.0,14.3604,14.4025,14.3463,14.3814,352949.0
2019-08-29 09:40:00,20.46,20.48,20.41,20.43,168420.0,14.3814,14.3955,14.3463,14.3604,168420.0
2019-08-29 09:50:00,20.43,20.43,20.38,20.41,220540.0,14.3604,14.3604,14.3252,14.3463,220540.0
2019-08-29 10:00:00,20.41,20.48,20.39,20.46,183036.0,14.3463,14.3955,14.3322,14.3814,183036.0
2019-08-29 10:10:00,20.46,20.47,20.32,20.33,399860.0,14.3814,14.3885,14.283,14.2901,399860.0
2019-08-29 10:20:00,20.33,20.34,20.27,20.29,389319.0,14.2901,14.2971,14.2479,14.262,389319.0
2019-08-29 10:30:00,20.3,20.3,20.15,20.24,590481.0,14.269,14.269,14.1635,14.2268,590481.0
2019-08-29 10:40:00,20.23,20.27,20.18,20.19,248213.0,14.2198,14.2479,14.1846,14.1917,248213.0
2019-08-29 10:50:00,20.19,20.25,20.19,20.25,169927.0,14.1917,14.2338,14.1917,14.2338,169927.0
2019-08-29 11:00:00,20.25,20.26,20.23,20.25,302042.0,14.2338,14.2409,14.2198,14.2338,302042.0
2019-08-29 11:10:00,20.25,20.27,20.25,20.27,159215.0,14.2338,14.2479,14.2338,14.2479,159215.0
2019-08-29 11:20:00,20.27,20.28,20.25,20.26,126412.0,14.2479,14.2549,14.2338,14.2409,126412.0
2019-08-29 11:30:00,20.26,20.32,20.26,20.3,206857.0,14.2409,14.283,14.2409,14.269,206857.0
2019-08-29 11:40:00,20.3,20.35,20.3,20.34,142546.0,14.269,14.3041,14.269,14.2971,142546.0
2019-08-29 11:50:00,20.34,20.36,20.31,20.36,191506.0,14.2971,14.3112,14.276,14.3112,191506.0
2019-08-29 12:00:00,20.35,20.38,20.34,20.34,159857.0,14.3041,14.3252,14.2971,14.2971,159857.0
2019-08-29 12:10:00,20.35,20.38,20.34,20.37,120224.0,14.3041,14.3252,14.2971,14.3182,120224.0
2019-08-29 12:20:00,20.38,20.42,20.37,20.41,174496.0,14.3252,14.3533,14.3182,14.3463,174496.0
2019-08-29 12:30:00,20.41,20.41,20.38,20.39,223616.0,14.3463,14.3463,14.3252,14.3322,223616.0
2019-08-29 12:40:00,20.39,20.39,20.37,20.37,56324.0,14.3322,14.3322,14.3182,14.3182,56324.0
2019-08-29 12:50:00,20.37,20.42,20.37,20.41,245301.0,14.3182,14.3533,14.3182,14.3463,245301.0
2019-08-29 13:00:00,20.41,20.42,20.37,20.42,214727.0,14.3463,14.3533,14.3182,14.3533,214727.0
2019-08-29 13:10:00,20.41,20.44,20.4,20.43,114719.0,14.3463,14.3674,14.3393,14.3604,114719.0
2019-08-29 13:20:00,20.44,20.44,20.4,20.42,203835.0,14.3674,14.3674,14.3393,14.3533,203835.0
2019-08-29 13:30:00,20.42,20.43,20.39,20.41,133114.0,14.3533,14.3604,14.3322,14.3463,133114.0
2019-08-29 13:40:00,20.4,20.42,20.4,20.41,88163.0,14.3393,14.3533,14.3393,14.3463,88163.0
2019-08-29 13:50:00,20.42,20.42,20.37,20.39,162180.0,14.3533,14.3533,14.3182,14.3322,162180.0
2019-08-29 14:00:00,20.39,20.39,20.38,20.38,138729.0,14.3322,14.3322,14.3252,14.3252,138729.0
2019-08-29 14:10:00,20.39,20.4,20.36,20.38,190825.0,14.3322,14.3393,14.3112,14.3252,190825.0
2019-08-29 14:20:00,20.39,20.43,20.38,20.42,145966.0,14.3322,14.3604,14.3252,14.3533,145966.0
2019-08-29 14:30:00,20.41,20.45,20.41,20.43,211780.0,14.3463,14.3744,14.3463,14.3604,211780.0
2019-08-29 14:40:00,20.44,20.45,20.42,20.43,144879.0,14.3674,14.3744,14.3533,14.3604,144879.0
2019-08-29 14:50:00,20.43,20.44,20.4,20.43,162464.0,14.3604,14.3674,14.3393,14.3604,162464.0
2019-08-29 15:00:00,20.42,20.44,20.41,20.43,217077.0,14.3533,14.3674,14.3463,14.3604,217077.0
2019-08-29 15:10:00,20.43,20.43,20.42,20.43,120691.0,14.3604,14.3604,14.3533,14.3604,120691.0
2019-08-29 15:20:00,20.43,20.43,20.39,20.39,133561.0,14.3604,14.3604,14.3322,14.3322,133561.0
2019-08-29 15:30:00,20.39,20.43,20.39,20.43,255393.0,14.3322,14.3604,14.3322,14.3604,255393.0
2019-08-29 15:40:00,20.43,20.43,20.4,20.43,247391.0,14.3604,14.3604,14.3393,14.3604,247391.0
2019-08-29 15:50:00,20.43,20.44,20.39,20.4,957211.0,14.3604,14.3674,14.3322,14.3393,957211.0
2019-08-30 09:30:00,20.43,20.45,20.37,20.39,289865.0,14.3604,14.3744,14.3182,14.3322,289865.0
2019-08-30 09:40:00,20.4,20.41,20.36,20.39,137922.0,14.3393,14.3463,14.3112,14.3322,137922.0
2019-08-30 09:50:00,20.39,20.42,20.38,20.39,195732.0,14.3322,14.3533,14.3252,14.3322,195732.0
2019-08-30 10:00:00,20.39,20.46,20.38,20.46,289650.0,14.3322,14.3814,14.3252,14.3814,289650.0
2019-08-30 10:10:00,20.45,20.47,20.44,20.46,385158.0,14.3744,14.3885,14.3674,14.3814,385158.0
2019-08-30 10:20:00,20.46,20.47,20.41,20.44,360948.0,14.3814,14.3885,14.3463,14.3674,360948.0
2019-08-30 10:30:00,20.44,20.45,20.4,20.43,318727.0,14.3674,14.3744,14.3393,14.3604,318727.0
2019-08-30 10:40:00,20.43,20.43,20.39,20.39,156850.0,14.3604,14.3604,14.3322,14.3322,156850.0
2019-08-30 10:50:00,20.4,20.41,20.35,20.37,404991.0,14.3393,14.3463,14.3041,14.3182,404991.0
2019-08-30 11:00:00,20.37,20.38,20.31,20.32,583274.0,14.3182,14.3252,14.276,14.283,583274.0
2019-08-30 11:10:00,20.32,20.36,20.25,20.26,293225.0,14.283,14.3112,14.2338,14.2409,293225.0
2019-08-30 11:20:00,20.27,20.27,20.23,20.26,295400.0,14.2479,14.2479,14.2198,14.2409,295400.0
2019-08-30 11:30:00,20.26,20.3,20.24,20.24,226756.0,14.2409,14.269,14.2268,14.2268,226756.0
2019-08-30 11:40:00,20.24,20.26,20.24,20.25,118553.0,14.2268,14.2409,14.2268,14.2338,118553.0
2019-08-30 11:50:00,20.25,20.26,20.23,20.23,76410.0,14.2338,14.2409,14.2198,14.2198,76410.0
2019-08-30 12:00:00,20.24,20.24,20.18,20.19,444483.0,14.2268,14.2268,14.1846,14.1917,444483.0
2019-08-30 12:10:00,20.19,20.21,20.18,20.2,122988.0,14.1917,14.2057,14.1846,14.1987,122988.0
2019-08-30 12:20:00,20.2,20.22,20.17,20.2,641204.0,14.1987,14.2127,14.1776,14.1987,641204.0
2019-08-30 12:30:00,20.19,20.2,20.16,20.19,274768.0,14.1917,14.1987,14.1706,14.1917,274768.0
2019-08-30 12:40:00,20.19,20.21,20.18,20.21,80258.0,14.1917,14.2057,14.1846,14.2057,80258.0
2019-08-30 12:50:00,20.21,20.27,20.2,20.26,203804.0,14.2057,14.2479,14.1987,14.2409,203804.0
2019-08-30 13:00:00,20.25,20.26,20.21,20.23,125884.0,14.2338,14.2409,14.2057,14.2198,125884.0
2019-08-30 13:10:00,20.22,20.24,20.22,20.23,82261.0,14.2127,14.2268,14.2127,14.2198,82261.0
2019-08-30 13:20:00,20.24,20.24,20.22,20.23,73025.0,14.2268,14.2268,14.2127,14.2198,73025.0
2019-08-30 13:30:00,20.22,20.23,20.21,20.21,62935.0,14.2127,14.2198,14.2057,14.2057,62935.0
2019-08-30 13:40:00,20.21,20.22,20.21,20.21,64539.0,14.2057,14.2127,14.2057,14.2057,64539.0
2019-08-30 13:50:00,20.21,20.24,20.2,20.21,199429.0,14.2057,14.2268,14.1987,14.2057,199429.0
2019-08-30 14:00:00,20.21,20.24,20.21,20.23,171223.0,14.2057,14.2268,14.2057,14.2198,171223.0
2019-08-30 14:10:00,20.22,20.23,20.21,20.23,96263.0,14.2127,14.2198,14.2057,14.2198,96263.0
2019-08-30 14:20:00,20.23,20.23,20.2,20.22,113158.0,14.2198,14.2198,14.1987,14.2127,113158.0
2019-08-30 14:30:00,20.22,20.23,20.19,20.2,191372.0,14.2127,14.2198,14.1917,14.1987,191372.0
2019-08-30 14:40:00,20.19,20.2,20.17,20.19,120367.0,14.1917,14.1987,14.1776,14.1917,120367.0
2019-08-30 14:50:00,20.18,20.19,20.18,20.18,104427.0,14.1846,14.1917,14.1846,14.1846,104427.0
2019-08-30 15:00:00,20.18,20.21,20.16,20.19,317145.0,14.1846,14.2057,14.1706,14.1917,317145.0
2019-08-30 15:10:00,20.19,20.21,20.16,20.16,322658.0,14.1917,14.2057,14.1706,14.1706,322658.0
2019-08-30 15:20:00,20.17,20.21,20.16,20.19,490084.0,14.1776,14.2057,14.1706,14.1917,490084.0
2019-08-30 15:30:00,20.19,20.24,20.18,20.23,291056.0,14.1917,14.2268,14.1846,14.2198,291056.0
2019-08-30 15:40:00,20.23,20.25,20.22,20.23,271274.0,14.2198,14.2338,14.2127,14.2198,271274.0
2019-08-30 15:50:00,20.23,20.29,20.22,20.26,1707603.0,14.2198,14.262,14.2127,14.2409,1707603.0
2019-09-03 09:30:00,20.06,20.1,19.99,20.0,368538.0,14.1003,14.1284,14.0511,14.0581,368538.0
2019-09-03 09:40:00,20.0,20.05,19.97,20.03,126829.0,14.0581,14.0933,14.037,14.0792,126829.0
2019-09-03 09:50:00,20.04,20.05,20.0,20.03,215832.0,14.0862,14.0933,14.0581,14.0792,215832.0
2019-09-03 10:00:00,20.02,20.03,19.9,19.93,405111.0,14.0722,14.0792,13.9878,14.0089,405111.0
2019-09-03 10:10:00,19.92,20.0,19.92,19.98,181001.0,14.0019,14.0581,14.0019,14.0441,181001.0
2019-09-03 10:20:00,19.98,20.02,19.96,20.02,174163.0,14.0441,14.0722,14.03,14.0722,174163.0
2019-09-03 10:30:00,20.02,20.03,19.98,20.03,139931.0,14.0722,14.0792,14.0441,14.0792,139931.0
2019-09-03 10:40:00,20.02,20.06,20.01,20.05,312232.0,14.0722,14.1003,14.0651,14.0933,312232.0
2019-09-03 10:50:00,20.04,20.09,20.03,20.05,187281.0,14.0862,14.1214,14.0792,14.0933,187281.0
2019-09-03 11:00:00,20.06,20.06,20.01,20.03,86325.0,14.1003,14.1003,14.0651,14.0792,86325.0
2019-09-03 11:10:00,20.04,20.04,19.97,20.0,289638.0,14.0862,14.0862,14.037,14.0581,289638.0
2019-09-03 11:20:00,20.0,20.07,20.0,20.05,148528.0,14.0581,14.1073,14.0581,14.0933,148528.0
2019-09-03 11:30:00,20.06,20.08,20.02,20.07,129641.0,14.1003,14.1143,14.0722,14.1073,129641.0
2019-09-03 11:40:00,20.07,20.08,20.03,20.07,127465.0,14.1073,14.1143,14.0792,14.1073,127465.0
2019-09-03 11:50:00,20.07,20.08,20.03,20.03,86777.0,14.1073,14.1143,14.0792,14.0792,86777.0
2019-09-03 12:00:00,20.03,20.04,20.01,20.02,82393.0,14.0792,14.0862,14.0651,14.0722,82393.0
2019-09-03 12:10:00,20.02,20.04,20.01,20.03,83994.0,14.0722,14.0862,14.0651,14.0792,83994.0
2019-09-03 12:20:00,20.04,20.05,20.02,20.04,60180.0,14.0862,14.0933,14.0722,14.0862,60180.0
2019-09-03 12:30:00,20.04,20.04,20.01,20.03,59272.0,14.0862,14.0862,14.0651,14.0792,59272.0
2019-09-03 12:40:00,20.03,20.05,20.01,20.05,67214.0,14.0792,14.0933,14.0651,14.0933,67214.0
2019-09-03 12:50:00,20.05,20.05,20.0,20.01,98073.0,14.0933,14.0933,14.0581,14.0651,98073.0
2019-09-03 13:00:00,20.01,20.04,20.0,20.03,82860.0,14.0651,14.0862,14.0581,14.0792,82860.0
2019-09-03 13:10:00,20.03,20.04,20.01,20.03,114521.0,14.0792,14.0862,14.0651,14.0792,114521.0
2019-09-03 13:20:00,20.02,20.03,20.0,20.02,86535.0,14.0722,14.0792,14.0581,14.0722,86535.0
2019-09-03 13:30:00,20.02,20.02,19.98,20.01,153058.0,14.0722,14.0722,14.0441,14.0651,153058.0
2019-09-03 13:40:00,20.01,20.01,19.99,19.99,63204.0,14.0651,14.0651,14.0511,14.0511,63204.0
2019-09-03 13:50:00,19.99,20.0,19.97,19.99,102398.0,14.0511,14.0581,14.037,14.0511,102398.0
2019-09-03 14:00:00,19.99,20.01,19.98,19.98,102248.0,14.0511,14.0651,14.0441,14.0441,102248.0
2019-09-03 14:10:00,19.98,20.05,19.98,20.02,444719.0,14.0441,14.0933,14.0441,14.0722,444719.0
2019-09-03 14:20:00,20.03,20.05,20.02,20.05,69452.0,14.0792,14.0933,14.0722,14.0933,69452.0
2019-09-03 14:30:00,20.04,20.06,20.03,20.04,131540.0,14.0862,14.1003,14.0792,14.0862,131540.0
2019-09-03 14:40:00,20.03,20.04,20.02,20.03,83803.0,14.0792,14.0862,14.0722,14.0792,83803.0
2019-09-03 14:50:00,20.04,20.07,20.02,20.07,396162.0,14.0862,14.1073,14.0722,14.1073,396162.0
2019-09-03 15:00:00,20.07,20.07,20.03,20.04,109719.0,14.1073,14.1073,14.0792,14.0862,109719.0
2019-09-03 15:10:00,20.03,20.06,20.03,20.06,119892.0,14.0792,14.1003,14.0792,14.1003,119892.0
2019-09-03 15:20:00,20.06,20.08,20.05,20.06,178744.0,14.1003,14.1143,14.0933,14.1003,178744.0
2019-09-03 15:30:00,20.06,20.1,20.05,20.07,244810.0,14.1003,14.1284,14.0933,14.1073,244810.0
2019-09-03 15:40:00,20.07,20.12,20.06,20.09,396806.0,14.1073,14.1425,14.1003,14.1214,396806.0
2019-09-03 15:50:00,20.09,20.13,20.08,20.12,1107955.0,14.1214,14.1495,14.1143,14.1425,1107955.0
2019-09-04 09:30:00,20.28,20.33,20.21,20.27,252733.0,14.2549,14.2901,14.2057,14.2479,252733.0
2019-09-04 09:40:00,20.27,20.31,20.25,20.26,125970.0,14.2479,14.276,14.2338,14.2409,125970.0
2019-09-04 09:50:00,20.25,20.27,20.23,20.25,108657.0,14.2338,14.2479,14.2198,14.2338,108657.0
2019-09-04 10:00:00,20.25,20.37,20.25,20.37,375599.0,14.2338,14.3182,14.2338,14.3182,375599.0
2019-09-04 10:10:00,20.37,20.37,20.31,20.32,285952.0,14.3182,14.3182,14.276,14.283,285952.0
2019-09-04 10:20:00,20.32,20.34,20.3,20.34,76517.0,14.283,14.2971,14.269,14.2971,76517.0
2019-09-04 10:30:00,20.34,20.36,20.33,20.35,109694.0,14.2971,14.3112,14.2901,14.3041,109694.0
2019-09-04 10:40:00,20.35,20.37,20.32,20.36,207847.0,14.3041,14.3182,14.283,14.3112,207847.0
2019-09-04 10:50:00,20.36,20.39,20.35,20.37,173850.0,14.3112,14.3322,14.3041,14.3182,173850.0
2019-09-04 11:00:00,20.37,20.39,20.35,20.36,113011.0,14.3182,14.3322,14.3041,14.3112,113011.0
2019-09-04 11:10:00,20.36,20.38,20.35,20.37,111384.0,14.3112,14.3252,14.3041,14.3182,111384.0
2019-09-04 11:20:00,20.36,20.39,20.36,20.39,66443.0,14.3112,14.3322,14.3112,14.3322,66443.0
2019-09-04 11:30:00,20.39,20.4,20.37,20.39,157041.0,14.3322,14.3393,14.3182,14.3322,157041.0
2019-09-04 11:40:00,20.39,20.43,20.39,20.41,275828.0,14.3322,14.3604,14.3322,14.3463,275828.0
2019-09-04 11:50:00,20.41,20.44,20.4,20.44,123628.0,14.3463,14.3674,14.3393,14.3674,123628.0
2019-09-04 12:00:00,20.43,20.44,20.41,20.41,76024.0,14.3604,14.3674,14.3463,14.3463,76024.0
2019-09-04 12:10:00,20.42,20.42,20.38,20.39,109875.0,14.3533,14.3533,14.3252,14.3322,109875.0
2019-09-04 12:20:00,20.39,20.44,20.39,20.42,140773.0,14.3322,14.3674,14.3322,14.3533,140773.0
2019-09-04 12:30:00,20.43,20.44,20.42,20.42,40176.0,14.3604,14.3674,14.3533,14.3533,40176.0
2019-09-04 12:40:00,20.42,20.44,20.41,20.43,174475.0,14.3533,14.3674,14.3463,14.3604,174475.0
2019-09-04 12:50:00,20.43,20.43,20.4,20.42,73360.0,14.3604,14.3604,14.3393,14.3533,73360.0
2019-09-04 13:00:00,20.42,20.44,20.41,20.43,127804.0,14.3533,14.3674,14.3463,14.3604,127804.0
2019-09-04 13:10:00,20.43,20.43,20.4,20.4,54473.0,14.3604,14.3604,14.3393,14.3393,54473.0
2019-09-04 13:20:00,20.4,20.43,20.4,20.42,216127.0,14.3393,14.3604,14.3393,14.3533,216127.0
2019-09-04 13:30:00,20.43,20.45,20.42,20.45,109299.0,14.3604,14.3744,14.3533,14.3744,109299.0
2019-09-04 13:40:00,20.45,20.46,20.43,20.45,199994.0,14.3744,14.3814,14.3604,14.3744,199994.0
2019-09-04 13:50:00,20.46,20.46,20.42,20.42,81700.0,14.3814,14.3814,14.3533,14.3533,81700.0
2019-09-04 14:00:00,20.42,20.43,20.4,20.4,64686.0,14.3533,14.3604,14.3393,14.3393,64686.0
2019-09-04 14:10:00,20.4,20.41,20.39,20.41,46491.0,14.3393,14.3463,14.3322,14.3463,46491.0
2019-09-04 14:20:00,20.41,20.41,20.38,20.4,75535.0,14.3463,14.3463,14.3252,14.3393,75535.0
2019-09-04 14:30:00,20.41,20.42,20.36,20.36,92133.0,14.3463,14.3533,14.3112,14.3112,92133.0
2019-09-04 14:40:00,20.37,20.39,20.37,20.38,92137.0,14.3182,14.3322,14.3182,14.3252,92137.0
2019-09-04 14:50:00,20.38,20.39,20.34,20.36,119776.0,14.3252,14.3322,14.2971,14.3112,119776.0
2019-09-04 15:00:00,20.36,20.36,20.34,20.36,83557.0,14.3112,14.3112,14.2971,14.3112,83557.0
2019-09-04 15:10:00,20.35,20.36,20.33,20.33,125796.0,14.3041,14.3112,14.2901,14.2901,125796.0
2019-09-04 15:20:00,20.33,20.34,20.32,20.32,105560.0,14.2901,14.2971,14.283,14.283,105560.0
2019-09-04 15:30:00,20.33,20.35,20.32,20.34,116192.0,14.2901,14.3041,14.283,14.2971,116192.0
2019-09-04 15:40:00,20.34,20.35,20.33,20.33,139476.0,14.2971,14.3041,14.2901,14.2901,139476.0
2019-09-04 15:50:00,20.33,20.35,20.31,20.33,637069.0,14.2901,14.3041,14.276,14.2901,637069.0
2019-09-05 09:30:00,20.44,20.54,20.41,20.48,376118.0,14.3674,14.4377,14.3463,14.3955,376118.0
2019-09-05 09:40:00,20.48,20.52,20.46,20.5,177780.0,14.3955,14.4236,14.3814,14.4096,177780.0
2019-09-05 09:50:00,20.5,20.51,20.47,20.5,156858.0,14.4096,14.4166,14.3885,14.4096,156858.0
2019-09-05 10:00:00,20.5,20.58,20.49,20.57,417056.0,14.4096,14.4658,14.4025,14.4588,417056.0
2019-09-05 10:10:00,20.57,20.6,20.57,20.6,195085.0,14.4588,14.4799,14.4588,14.4799,195085.0
2019-09-05 10:20:00,20.6,20.62,20.55,20.57,199702.0,14.4799,14.4939,14.4447,14.4588,199702.0
2019-09-05 10:30:00,20.57,20.62,20.56,20.59,250849.0,14.4588,14.4939,14.4517,14.4728,250849.0
2019-09-05 10:40:00,20.59,20.61,20.55,20.56,149908.0,14.4728,14.4869,14.4447,14.4517,149908.0
2019-09-05 10:50:00,20.56,20.59,20.5,20.51,193397.0,14.4517,14.4728,14.4096,14.4166,193397.0
2019-09-05 11:00:00,20.52,20.6,20.51,20.58,323034.0,14.4236,14.4799,14.4166,14.4658,323034.0
2019-09-05 11:10:00,20.58,20.61,20.53,20.53,200476.0,14.4658,14.4869,14.4306,14.4306,200476.0
2019-09-05 11:20:00,20.53,20.57,20.52,20.56,105829.0,14.4306,14.4588,14.4236,14.4517,105829.0
2019-09-05 11:30:00,20.56,20.62,20.55,20.62,158077.0,14.4517,14.4939,14.4447,14.4939,158077.0
2019-09-05 11:40:00,20.62,20.64,20.58,20.61,235693.0,14.4939,14.508,14.4658,14.4869,235693.0
2019-09-05 11:50:00,20.61,20.62,20.58,20.59,95432.0,14.4869,14.4939,14.4658,14.4728,95432.0
2019-09-05 12:00:00,20.59,20.63,20.57,20.62,270037.0,14.4728,14.5009,14.4588,14.4939,270037.0
2019-09-05 12:10:00,20.62,20.62,20.6,20.61,167351.0,14.4939,14.4939,14.4799,14.4869,167351.0
2019-09-05 12:20:00,20.61,20.65,20.61,20.62,255042.0,14.4869,14.515,14.4869,14.4939,255042.0
2019-09-05 12:30:00,20.63,20.63,20.54,20.55,146313.0,14.5009,14.5009,14.4377,14.4447,146313.0
2019-09-05 12:40:00,20.56,20.57,20.52,20.55,174906.0,14.4517,14.4588,14.4236,14.4447,174906.0
2019-09-05 12:50:00,20.55,20.56,20.53,20.55,138120.0,14.4447,14.4517,14.4306,14.4447,138120.0
2019-09-05 13:00:00,20.55,20.57,20.52,20.54,310442.0,14.4447,14.4588,14.4236,14.4377,310442.0
2019-09-05 13:10:00,20.54,20.57,20.53,20.57,155902.0,14.4377,14.4588,14.4306,14.4588,155902.0
2019-09-05 13:20:00,20.57,20.58,20.55,20.57,161464.0,14.4588,14.4658,14.4447,14.4588,161464.0
2019-09-05 13:30:00,20.58,20.6,20.57,20.6,107908.0,14.4658,14.4799,14.4588,14.4799,107908.0
2019-09-05 13:40:00,20.6,20.62,20.56,20.56,218805.0,14.4799,14.4939,14.4517,14.4517,218805.0
2019-09-05 13:50:00,20.56,20.57,20.55,20.55,108141.0,14.4517,14.4588,14.4447,14.4447,108141.0
2019-09-05 14:00:00,20.55,20.56,20.51,20.52,157519.0,14.4447,14.4517,14.4166,14.4236,157519.0
2019-09-05 14:10:00,20.52,20.53,20.48,20.51,120694.0,14.4236,14.4306,14.3955,14.4166,120694.0
2019-09-05 14:20:00,20.5,20.51,20.48,20.49,129442.0,14.4096,14.4166,14.3955,14.4025,129442.0
2019-09-05 14:30:00,20.49,20.53,20.49,20.5,217807.0,14.4025,14.4306,14.4025,14.4096,217807.0
2019-09-05 14:40:00,20.49,20.52,20.48,20.51,111731.0,14.4025,14.4236,14.3955,14.4166,111731.0
2019-09-05 14:50:00,20.52,20.53,20.5,20.51,164744.0,14.4236,14.4306,14.4096,14.4166,164744.0
2019-09-05 15:00:00,20.52,20.56,20.52,20.53,204857.0,14.4236,14.4517,14.4236,14.4306,204857.0
2019-09-05 15:10:00,20.54,20.55,20.51,20.51,187724.0,14.4377,14.4447,14.4166,14.4166,187724.0
2019-09-05 15:20:00,20.52,20.54,20.51,20.54,124728.0,14.4236,14.4377,14.4166,14.4377,124728.0
2019-09-05 15:30:00,20.54,20.56,20.51,20.52,332121.0,14.4377,14.4517,14.4166,14.4236,332121.0
2019-09-05 15:40:00,20.52,20.52,20.49,20.5,250130.0,14.4236,14.4236,14.4025,14.4096,250130.0
2019-09-05 15:50:00,20.5,20.51,20.46,20.5,852771.0,14.4096,14.4166,14.3814,14.4096,852771.0
2019-09-06 09:30:00,20.49,20.56,20.42,20.43,260621.0,14.4025,14.4517,14.3533,14.3604,260621.0
2019-09-06 09:40:00,20.44,20.45,20.39,20.42,146570.0,14.3674,14.3744,14.3322,14.3533,146570.0
2019-09-06 09:50:00,20.43,20.43,20.38,20.41,125768.0,14.3604,14.3604,14.3252,14.3463,125768.0
2019-09-06 10:00:00,20.42,20.44,20.37,20.37,115665.0,14.3533,14.3674,14.3182,14.3182,115665.0
2019-09-06 10:10:00,20.37,20.41,20.37,20.38,102347.0,14.3182,14.3463,14.3182,14.3252,102347.0
2019-09-06 10:20:00,20.39,20.41,20.36,20.38,101284.0,14.3322,14.3463,14.3112,14.3252,101284.0
2019-09-06 10:30:00,20.39,20.4,20.33,20.34,125073.0,14.3322,14.3393,14.2901,14.2971,125073.0
2019-09-06 10:40:00,20.34,20.39,20.33,20.38,103681.0,14.2971,14.3322,14.2901,14.3252,103681.0
2019-09-06 10:50:00,20.38,20.38,20.34,20.37,90432.0,14.3252,14.3252,14.2971,14.3182,90432.0
2019-09-06 11:00:00,20.37,20.4,20.36,20.39,150956.0,14.3182,14.3393,14.3112,14.3322,150956.0
2019-09-06 11:10:00,20.39,20.43,20.38,20.43,177042.0,14.3322,14.3604,14.3252,14.3604,177042.0
2019-09-06 11:20:00,20.42,20.46,20.42,20.46,70613.0,14.3533,14.3814,14.3533,14.3814,70613.0
2019-09-06 11:30:00,20.46,20.47,20.43,20.46,94451.0,14.3814,14.3885,14.3604,14.3814,94451.0
2019-09-06 11:40:00,20.45,20.48,20.45,20.46,111001.0,14.3744,14.3955,14.3744,14.3814,111001.0
2019-09-06 11:50:00,20.46,20.5,20.46,20.48,130299.0,14.3814,14.4096,14.3814,14.3955,130299.0
2019-09-06 12:00:00,20.47,20.52,20.47,20.5,174547.0,14.3885,14.4236,14.3885,14.4096,174547.0
2019-09-06 12:10:00,20.5,20.51,20.47,20.48,85724.0,14.4096,14.4166,14.3885,14.3955,85724.0
2019-09-06 12:20:00,20.48,20.49,20.46,20.46,74260.0,14.3955,14.4025,14.3814,14.3814,74260.0
2019-09-06 12:30:00,20.47,20.49,20.45,20.49,105492.0,14.3885,14.4025,14.3744,14.4025,105492.0
2019-09-06 12:40:00,20.48,20.49,20.45,20.46,85103.0,14.3955,14.4025,14.3744,14.3814,85103.0
2019-09-06 12:50:00,20.46,20.49,20.45,20.46,103918.0,14.3814,14.4025,14.3744,14.3814,103918.0
2019-09-06 13:00:00,20.47,20.47,20.44,20.45,70972.0,14.3885,14.3885,14.3674,14.3744,70972.0
2019-09-06 13:10:00,20.45,20.46,20.43,20.43,65305.0,14.3744,14.3814,14.3604,14.3604,65305.0
2019-09-06 13:20:00,20.44,20.46,20.43,20.46,62529.0,14.3674,14.3814,14.3604,14.3814,62529.0
2019-09-06 13:30:00,20.46,20.47,20.44,20.45,69536.0,14.3814,14.3885,14.3674,14.3744,69536.0
2019-09-06 13:40:00,20.45,20.46,20.41,20.42,72142.0,14.3744,14.3814,14.3463,14.3533,72142.0
2019-09-06 13:50:00,20.43,20.45,20.41,20.44,85163.0,14.3604,14.3744,14.3463,14.3674,85163.0
2019-09-06 14:00:00,20.44,20.48,20.41,20.47,125742.0,14.3674,14.3955,14.3463,14.3885,125742.0
2019-09-06 14:10:00,20.48,20.48,20.45,20.46,98475.0,14.3955,14.3955,14.3744,14.3814,98475.0
2019-09-06 14:20:00,20.46,20.49,20.46,20.47,105469.0,14.3814,14.4025,14.3814,14.3885,105469.0
2019-09-06 14:30:00,20.46,20.47,20.45,20.45,94303.0,14.3814,14.3885,14.3744,14.3744,94303.0
2019-09-06 14:40:00,20.45,20.46,20.42,20.44,117102.0,14.3744,14.3814,14.3533,14.3674,117102.0
2019-09-06 14:50:00,20.43,20.44,20.42,20.42,81907.0,14.3604,14.3674,14.3533,14.3533,81907.0
2019-09-06 15:00:00,20.43,20.45,20.42,20.43,151307.0,14.3604,14.3744,14.3533,14.3604,151307.0
2019-09-06 15:10:00,20.44,20.45,20.43,20.43,70810.0,14.3674,14.3744,14.3604,14.3604,70810.0
2019-09-06 15:20:00,20.44,20.45,20.42,20.44,142195.0,14.3674,14.3744,14.3533,14.3674,142195.0
2019-09-06 15:30:00,20.43,20.46,20.41,20.42,272517.0,14.3604,14.3814,14.3463,14.3533,272517.0
2019-09-06 15:40:00,20.42,20.43,20.39,20.39,228253.0,14.3533,14.3604,14.3322,14.3322,228253.0
2019-09-06 15:50:00,20.39,20.42,20.35,20.41,716759.0,14.3322,14.3533,14.3041,14.3463,716759.0
2019-09-09 09:30:00,20.51,20.55,20.46,20.47,242921.0,14.4166,14.4447,14.3814,14.3885,242921.0
2019-09-09 09:40:00,20.48,20.5,20.44,20.46,407284.0,14.3955,14.4096,14.3674,14.3814,407284.0
2019-09-09 09:50:00,20.46,20.47,20.37,20.45,730327.0,14.3814,14.3885,14.3182,14.3744,730327.0
2019-09-09 10:00:00,20.46,20.5,20.44,20.48,403447.0,14.3814,14.4096,14.3674,14.3955,403447.0
2019-09-09 10:10:00,20.49,20.5,20.45,20.48,136133.0,14.4025,14.4096,14.3744,14.3955,136133.0
2019-09-09 10:20:00,20.48,20.51,20.47,20.49,169065.0,14.3955,14.4166,14.3885,14.4025,169065.0
2019-09-09 10:30:00,20.49,20.53,20.46,20.52,197813.0,14.4025,14.4306,14.3814,14.4236,197813.0
2019-09-09 10:40:00,20.52,20.54,20.5,20.53,106974.0,14.4236,14.4377,14.4096,14.4306,106974.0
2019-09-09 10:50:00,20.53,20.56,20.52,20.54,101930.0,14.4306,14.4517,14.4236,14.4377,101930.0
2019-09-09 11:00:00,20.54,20.55,20.52,20.54,139225.0,14.4377,14.4447,14.4236,14.4377,139225.0
2019-09-09 11:10:00,20.53,20.55,20.5,20.5,167950.0,14.4306,14.4447,14.4096,14.4096,167950.0
2019-09-09 11:20:00,20.51,20.52,20.47,20.5,220954.0,14.4166,14.4236,14.3885,14.4096,220954.0
2019-09-09 11:30:00,20.5,20.5,20.46,20.48,114344.0,14.4096,14.4096,14.3814,14.3955,114344.0
2019-09-09 11:40:00,20.49,20.49,20.44,20.46,192245.0,14.4025,14.4025,14.3674,14.3814,192245.0
2019-09-09 11:50:00,20.46,20.47,20.44,20.44,232734.0,14.3814,14.3885,14.3674,14.3674,232734.0
2019-09-09 12:00:00,20.44,20.45,20.39,20.4,123640.0,14.3674,14.3744,14.3322,14.3393,123640.0
2019-09-09 12:10:00,20.4,20.41,20.37,20.38,154892.0,14.3393,14.3463,14.3182,14.3252,154892.0
2019-09-09 12:20:00,20.38,20.38,20.31,20.31,133111.0,14.3252,14.3252,14.276,14.276,133111.0
2019-09-09 12:30:00,20.32,20.32,20.25,20.26,159200.0,14.283,14.283,14.2338,14.2409,159200.0
2019-09-09 12:40:00,20.26,20.3,20.25,20.27,163861.0,14.2409,14.269,14.2338,14.2479,163861.0
2019-09-09 12:50:00,20.28,20.29,20.23,20.26,215545.0,14.2549,14.262,14.2198,14.2409,215545.0
2019-09-09 13:00:00,20.26,20.27,20.24,20.26,124072.0,14.2409,14.2479,14.2268,14.2409,124072.0
2019-09-09 13:10:00,20.26,20.27,20.24,20.25,161638.0,14.2409,14.2479,14.2268,14.2338,161638.0
2019-09-09 13:20:00,20.25,20.28,20.24,20.28,141589.0,14.2338,14.2549,14.2268,14.2549,141589.0
2019-09-09 13:30:00,20.28,20.31,20.27,20.29,160695.0,14.2549,14.276,14.2479,14.262,160695.0
2019-09-09 13:40:00,20.29,20.32,20.28,20.3,90237.0,14.262,14.283,14.2549,14.269,90237.0
2019-09-09 13:50:00,20.3,20.31,20.29,20.3,96264.0,14.269,14.276,14.262,14.269,96264.0
2019-09-09 14:00:00,20.3,20.3,20.27,20.27,109845.0,14.269,14.269,14.2479,14.2479,109845.0
2019-09-09 14:10:00,20.27,20.29,20.27,20.27,111515.0,14.2479,14.262,14.2479,14.2479,111515.0
2019-09-09 14:20:00,20.27,20.28,20.25,20.28,160462.0,14.2479,14.2549,14.2338,14.2549,160462.0
2019-09-09 14:30:00,20.27,20.34,20.27,20.34,268274.0,14.2479,14.2971,14.2479,14.2971,268274.0
2019-09-09 14:40:00,20.34,20.36,20.33,20.35,129614.0,14.2971,14.3112,14.2901,14.3041,129614.0
2019-09-09 14:50:00,20.35,20.37,20.34,20.37,139968.0,14.3041,14.3182,14.2971,14.3182,139968.0
2019-09-09 15:00:00,20.37,20.39,20.36,20.36,168530.0,14.3182,14.3322,14.3112,14.3112,168530.0
2019-09-09 15:10:00,20.36,20.4,20.36,20.39,115146.0,14.3112,14.3393,14.3112,14.3322,115146.0
2019-09-09 15:20:00,20.39,20.4,20.37,20.38,243669.0,14.3322,14.3393,14.3182,14.3252,243669.0
2019-09-09 15:30:00,20.38,20.39,20.37,20.39,153206.0,14.3252,14.3322,14.3182,14.3322,153206.0
2019-09-09 15:40:00,20.39,20.39,20.38,20.39,146583.0,14.3322,14.3322,14.3252,14.3322,146583.0
2019-09-09 15:50:00,20.38,20.42,20.37,20.41,861249.0,14.3252,14.3533,14.3182,14.3463,861249.0
2019-09-10 09:30:00,20.32,20.39,20.2,20.2,667214.0,14.283,14.3322,14.1987,14.1987,667214.0
2019-09-10 09:40:00,20.2,20.26,20.19,20.26,474978.0,14.1987,14.2409,14.1917,14.2409,474978.0
2019-09-10 09:50:00,20.26,20.26,20.16,20.17,427646.0,14.2409,14.2409,14.1706,14.1776,427646.0
2019-09-10 10:00:00,20.18,20.2,20.1,20.11,514183.0,14.1846,14.1987,14.1284,14.1354,514183.0
2019-09-10 10:10:00,20.11,20.12,20.02,20.08,588177.0,14.1354,14.1425,14.0722,14.1143,588177.0
2019-09-10 10:20:00,20.09,20.12,20.05,20.11,265544.0,14.1214,14.1425,14.0933,14.1354,265544.0
2019-09-10 10:30:00,20.11,20.14,20.09,20.1,301602.0,14.1354,14.1565,14.1214,14.1284,301602.0
2019-09-10 10:40:00,20.1,20.15,20.08,20.1,711698.0,14.1284,14.1635,14.1143,14.1284,711698.0
2019-09-10 10:50:00,20.1,20.13,20.08,20.13,403939.0,14.1284,14.1495,14.1143,14.1495,403939.0
2019-09-10 11:00:00,20.13,20.17,20.13,20.16,218986.0,14.1495,14.1776,14.1495,14.1706,218986.0
2019-09-10 11:10:00,20.17,20.2,20.15,20.2,164531.0,14.1776,14.1987,14.1635,14.1987,164531.0
2019-09-10 11:20:00,20.2,20.25,20.19,20.23,215765.0,14.1987,14.2338,14.1917,14.2198,215765.0
2019-09-10 11:30:00,20.23,20.24,20.2,20.2,171882.0,14.2198,14.2268,14.1987,14.1987,171882.0
2019-09-10 11:40:00,20.21,20.29,20.2,20.29,238414.0,14.2057,14.262,14.1987,14.262,238414.0
2019-09-10 11:50:00,20.29,20.33,20.27,20.28,276837.0,14.262,14.2901,14.2479,14.2549,276837.0
2019-09-10 12:00:00,20.29,20.29,20.18,20.23,356145.0,14.262,14.262,14.1846,14.2198,356145.0
2019-09-10 12:10:00,20.24,20.29,20.24,20.29,141041.0,14.2268,14.262,14.2268,14.262,141041.0
2019-09-10 12:20:00,20.29,20.3,20.25,20.25,177298.0,14.262,14.269,14.2338,14.2338,177298.0
2019-09-10 12:30:00,20.25,20.26,20.22,20.22,225355.0,14.2338,14.2409,14.2127,14.2127,225355.0
2019-09-10 12:40:00,20.22,20.24,20.22,20.23,168030.0,14.2127,14.2268,14.2127,14.2198,168030.0
2019-09-10 12:50:00,20.23,20.27,20.23,20.27,183368.0,14.2198,14.2479,14.2198,14.2479,183368.0
2019-09-10 13:00:00,20.27,20.28,20.21,20.22,129368.0,14.2479,14.2549,14.2057,14.2127,129368.0
2019-09-10 13:10:00,20.21,20.22,20.18,20.21,150147.0,14.2057,14.2127,14.1846,14.2057,150147.0
2019-09-10 13:20:00,20.2,20.22,20.2,20.21,98787.0,14.1987,14.2127,14.1987,14.2057,98787.0
2019-09-10 13:30:00,20.21,20.25,20.21,20.24,93778.0,14.2057,14.2338,14.2057,14.2268,93778.0
2019-09-10 13:40:00,20.23,20.24,20.22,20.23,66699.0,14.2198,14.2268,14.2127,14.2198,66699.0
2019-09-10 13:50:00,20.23,20.24,20.2,20.2,100253.0,14.2198,14.2268,14.1987,14.1987,100253.0
2019-09-10 14:00:00,20.21,20.22,20.18,20.2,166572.0,14.2057,14.2127,14.1846,14.1987,166572.0
2019-09-10 14:10:00,20.19,20.2,20.16,20.18,235494.0,14.1917,14.1987,14.1706,14.1846,235494.0
2019-09-10 14:20:00,20.17,20.2,20.17,20.18,307725.0,14.1776,14.1987,14.1776,14.1846,307725.0
2019-09-10 14:30:00,20.17,20.18,20.15,20.17,153733.0,14.1776,14.1846,14.1635,14.1776,153733.0
2019-09-10 14:40:00,20.17,20.17,20.14,20.14,263326.0,14.1776,14.1776,14.1565,14.1565,263326.0
2019-09-10 14:50:00,20.14,20.18,20.13,20.16,291836.0,14.1565,14.1846,14.1495,14.1706,291836.0
2019-09-10 15:00:00,20.16,20.17,20.15,20.15,244548.0,14.1706,14.1776,14.1635,14.1635,244548.0
2019-09-10 15:10:00,20.15,20.18,20.14,20.18,188187.0,14.1635,14.1846,14.1565,14.1846,188187.0
2019-09-10 15:20:00,20.17,20.19,20.15,20.18,279907.0,14.1776,14.1917,14.1635,14.1846,279907.0
2019-09-10 15:30:00,20.18,20.19,20.12,20.13,388953.0,14.1846,14.1917,14.1425,14.1495,388953.0
2019-09-10 15:40:00,20.12,20.15,20.12,20.14,454240.0,14.1425,14.1635,14.1425,14.1565,454240.0
2019-09-10 15:50:00,20.14,20.24,20.14,20.24,1552535.0,14.1565,14.2268,14.1565,14.2268,1552535.0
2019-09-11 09:30:00,20.29,20.45,20.24,20.44,552164.0,14.262,14.3744,14.2268,14.3674,552164.0
2019-09-11 09:40:00,20.43,20.49,20.4,20.46,346267.0,14.3604,14.4025,14.3393,14.3814,346267.0
2019-09-11 09:50:00,20.46,20.49,20.43,20.48,219824.0,14.3814,14.4025,14.3604,14.3955,219824.0
2019-09-11 10:00:00,20.48,20.5,20.43,20.44,458913.0,14.3955,14.4096,14.3604,14.3674,458913.0
2019-09-11 10:10:00,20.44,20.46,20.41,20.43,142743.0,14.3674,14.3814,14.3463,14.3604,142743.0
2019-09-11 10:20:00,20.44,20.44,20.41,20.44,110997.0,14.3674,14.3674,14.3463,14.3674,110997.0
2019-09-11 10:30:00,20.44,20.46,20.39,20.45,274152.0,14.3674,14.3814,14.3322,14.3744,274152.0
2019-09-11 10:40:00,20.45,20.47,20.43,20.44,98465.0,14.3744,14.3885,14.3604,14.3674,98465.0
2019-09-11 10:50:00,20.44,20.47,20.43,20.46,142374.0,14.3674,14.3885,14.3604,14.3814,142374.0
2019-09-11 11:00:00,20.46,20.47,20.45,20.46,75098.0,14.3814,14.3885,14.3744,14.3814,75098.0
2019-09-11 11:10:00,20.46,20.46,20.4,20.46,273006.0,14.3814,14.3814,14.3393,14.3814,273006.0
2019-09-11 11:20:00,20.45,20.47,20.43,20.44,245429.0,14.3744,14.3885,14.3604,14.3674,245429.0
2019-09-11 11:30:00,20.44,20.47,20.43,20.44,386404.0,14.3674,14.3885,14.3604,14.3674,386404.0
2019-09-11 11:40:00,20.44,20.44,20.32,20.33,440801.0,14.3674,14.3674,14.283,14.2901,440801.0
2019-09-11 11:50:00,20.32,20.38,20.32,20.38,135229.0,14.283,14.3252,14.283,14.3252,135229.0
2019-09-11 12:00:00,20.37,20.39,20.35,20.37,110884.0,14.3182,14.3322,14.3041,14.3182,110884.0
2019-09-11 12:10:00,20.37,20.37,20.33,20.34,60557.0,14.3182,14.3182,14.2901,14.2971,60557.0
2019-09-11 12:20:00,20.35,20.35,20.3,20.32,101605.0,14.3041,14.3041,14.269,14.283,101605.0
2019-09-11 12:30:00,20.32,20.33,20.3,20.31,80230.0,14.283,14.2901,14.269,14.276,80230.0
2019-09-11 12:40:00,20.31,20.32,20.31,20.32,39867.0,14.276,14.283,14.276,14.283,39867.0
2019-09-11 12:50:00,20.31,20.36,20.31,20.34,115996.0,14.276,14.3112,14.276,14.2971,115996.0
2019-09-11 13:00:00,20.34,20.34,20.32,20.32,71996.0,14.2971,14.2971,14.283,14.283,71996.0
2019-09-11 13:10:00,20.33,20.35,20.31,20.32,122935.0,14.2901,14.3041,14.276,14.283,122935.0
2019-09-11 13:20:00,20.32,20.35,20.32,20.35,45115.0,14.283,14.3041,14.283,14.3041,45115.0
2019-09-11 13:30:00,20.35,20.38,20.33,20.36,187520.0,14.3041,14.3252,14.2901,14.3112,187520.0
2019-09-11 13:40:00,20.36,20.38,20.35,20.38,112394.0,14.3112,14.3252,14.3041,14.3252,112394.0
2019-09-11 13:50:00,20.37,20.4,20.37,20.39,141513.0,14.3182,14.3393,14.3182,14.3322,141513.0
2019-09-11 14:00:00,20.39,20.4,20.36,20.38,119894.0,14.3322,14.3393,14.3112,14.3252,119894.0
2019-09-11 14:10:00,20.38,20.39,20.35,20.36,69583.0,14.3252,14.3322,14.3041,14.3112,69583.0
2019-09-11 14:20:00,20.35,20.39,20.35,20.39,99030.0,14.3041,14.3322,14.3041,14.3322,99030.0
2019-09-11 14:30:00,20.39,20.42,20.38,20.41,150501.0,14.3322,14.3533,14.3252,14.3463,150501.0
2019-09-11 14:40:00,20.41,20.43,20.4,20.42,82971.0,14.3463,14.3604,14.3393,14.3533,82971.0
2019-09-11 14:50:00,20.43,20.45,20.41,20.44,69495.0,14.3604,14.3744,14.3463,14.3674,69495.0
2019-09-11 15:00:00,20.44,20.47,20.43,20.46,138150.0,14.3674,14.3885,14.3604,14.3814,138150.0
2019-09-11 15:10:00,20.45,20.46,20.44,20.45,97873.0,14.3744,14.3814,14.3674,14.3744,97873.0
2019-09-11 15:20:00,20.45,20.47,20.44,20.47,159651.0,14.3744,14.3885,14.3674,14.3885,159651.0
2019-09-11 15:30:00,20.47,20.48,20.43,20.43,297278.0,14.3885,14.3955,14.3604,14.3604,297278.0
2019-09-11 15:40:00,20.43,20.44,20.42,20.42,112061.0,14.3604,14.3674,14.3533,14.3533,112061.0
2019-09-11 15:50:00,20.43,20.49,20.42,20.46,862636.0,14.3604,14.4025,14.3533,14.3814,862636.0
2019-09-12 09:30:00,20.47,20.53,20.37,20.47,352307.0,14.3885,14.4306,14.3182,14.3885,352307.0
2019-09-12 09:40:00,20.47,20.48,20.39,20.4,209843.0,14.3885,14.3955,14.3322,14.3393,209843.0
2019-09-12 09:50:00,20.4,20.46,20.38,20.45,406265.0,14.3393,14.3814,14.3252,14.3744,406265.0
2019-09-12 10:00:00,20.45,20.45,20.4,20.43,402023.0,14.3744,14.3744,14.3393,14.3604,402023.0
2019-09-12 10:10:00,20.44,20.54,20.43,20.51,263923.0,14.3674,14.4377,14.3604,14.4166,263923.0
2019-09-12 10:20:00,20.51,20.53,20.44,20.47,229307.0,14.4166,14.4306,14.3674,14.3885,229307.0
2019-09-12 10:30:00,20.48,20.49,20.38,20.39,218588.0,14.3955,14.4025,14.3252,14.3322,218588.0
2019-09-12 10:40:00,20.39,20.45,20.39,20.45,149186.0,14.3322,14.3744,14.3322,14.3744,149186.0
2019-09-12 10:50:00,20.45,20.46,20.35,20.4,261953.0,14.3744,14.3814,14.3041,14.3393,261953.0
2019-09-12 11:00:00,20.4,20.45,20.39,20.45,184623.0,14.3393,14.3744,14.3322,14.3744,184623.0
2019-09-12 11:10:00,20.44,20.49,20.43,20.48,114833.0,14.3674,14.4025,14.3604,14.3955,114833.0
2019-09-12 11:20:00,20.48,20.49,20.46,20.46,98747.0,14.3955,14.4025,14.3814,14.3814,98747.0
2019-09-12 11:30:00,20.47,20.49,20.45,20.46,98671.0,14.3885,14.4025,14.3744,14.3814,98671.0
2019-09-12 11:40:00,20.46,20.49,20.45,20.48,187780.0,14.3814,14.4025,14.3744,14.3955,187780.0
2019-09-12 11:50:00,20.48,20.49,20.46,20.49,217771.0,14.3955,14.4025,14.3814,14.4025,217771.0
2019-09-12 12:00:00,20.48,20.49,20.45,20.46,234279.0,14.3955,14.4025,14.3744,14.3814,234279.0
2019-09-12 12:10:00,20.47,20.49,20.46,20.48,252420.0,14.3885,14.4025,14.3814,14.3955,252420.0
2019-09-12 12:20:00,20.48,20.5,20.47,20.5,274261.0,14.3955,14.4096,14.3885,14.4096,274261.0
2019-09-12 12:30:00,20.5,20.5,20.48,20.48,113093.0,14.4096,14.4096,14.3955,14.3955,113093.0
2019-09-12 12:40:00,20.48,20.5,20.48,20.49,321190.0,14.3955,14.4096,14.3955,14.4025,321190.0
2019-09-12 12:50:00,20.49,20.5,20.48,20.5,147623.0,14.4025,14.4096,14.3955,14.4096,147623.0
2019-09-12 13:00:00,20.5,20.52,20.49,20.51,274166.0,14.4096,14.4236,14.4025,14.4166,274166.0
2019-09-12 13:10:00,20.5,20.52,20.47,20.47,95494.0,14.4096,14.4236,14.3885,14.3885,95494.0
2019-09-12 13:20:00,20.47,20.48,20.45,20.46,110665.0,14.3885,14.3955,14.3744,14.3814,110665.0
2019-09-12 13:30:00,20.46,20.48,20.45,20.46,91535.0,14.3814,14.3955,14.3744,14.3814,91535.0
2019-09-12 13:40:00,20.46,20.48,20.45,20.47,91480.0,14.3814,14.3955,14.3744,14.3885,91480.0
2019-09-12 13:50:00,20.47,20.48,20.45,20.45,165205.0,14.3885,14.3955,14.3744,14.3744,165205.0
2019-09-12 14:00:00,20.45,20.47,20.43,20.45,181931.0,14.3744,14.3885,14.3604,14.3744,181931.0
2019-09-12 14:10:00,20.45,20.47,20.44,20.46,130344.0,14.3744,14.3885,14.3674,14.3814,130344.0
2019-09-12 14:20:00,20.46,20.46,20.39,20.39,350029.0,14.3814,14.3814,14.3322,14.3322,350029.0
2019-09-12 14:30:00,20.39,20.46,20.39,20.46,310743.0,14.3322,14.3814,14.3322,14.3814,310743.0
2019-09-12 14:40:00,20.46,20.48,20.44,20.47,127871.0,14.3814,14.3955,14.3674,14.3885,127871.0
2019-09-12 14:50:00,20.47,20.47,20.45,20.46,106296.0,14.3885,14.3885,14.3744,14.3814,106296.0
2019-09-12 15:00:00,20.46,20.47,20.42,20.43,132915.0,14.3814,14.3885,14.3533,14.3604,132915.0
2019-09-12 15:10:00,20.43,20.44,20.41,20.41,126820.0,14.3604,14.3674,14.3463,14.3463,126820.0
2019-09-12 15:20:00,20.42,20.43,20.4,20.42,178810.0,14.3533,14.3604,14.3393,14.3533,178810.0
2019-09-12 15:30:00,20.42,20.44,20.41,20.42,222777.0,14.3533,14.3674,14.3463,14.3533,222777.0
2019-09-12 15:40:00,20.43,20.44,20.4,20.41,272952.0,14.3604,14.3674,14.3393,14.3463,272952.0
2019-09-12 15:50:00,20.41,20.46,20.4,20.42,744504.0,14.3463,14.3814,14.3393,14.3533,744504.0
2019-09-13 09:30:00,20.44,20.48,20.39,20.41,229086.0,14.3674,14.3955,14.3322,14.3463,229086.0
2019-09-13 09:40:00,20.41,20.43,20.38,20.42,315041.0,14.3463,14.3604,14.3252,14.3533,315041.0
2019-09-13 09:50:00,20.42,20.49,20.42,20.45,332675.0,14.3533,14.4025,14.3533,14.3744,332675.0
2019-09-13 10:00:00,20.45,20.51,20.45,20.5,267497.0,14.3744,14.4166,14.3744,14.4096,267497.0
2019-09-13 10:10:00,20.5,20.52,20.48,20.5,275148.0,14.4096,14.4236,14.3955,14.4096,275148.0
2019-09-13 10:20:00,20.51,20.55,20.51,20.53,240232.0,14.4166,14.4447,14.4166,14.4306,240232.0
2019-09-13 10:30:00,20.53,20.53,20.48,20.49,221542.0,14.4306,14.4306,14.3955,14.4025,221542.0
2019-09-13 10:40:00,20.48,20.5,20.45,20.49,363614.0,14.3955,14.4096,14.3744,14.4025,363614.0
2019-09-13 10:50:00,20.5,20.51,20.47,20.5,168944.0,14.4096,14.4166,14.3885,14.4096,168944.0
2019-09-13 11:00:00,20.5,20.52,20.47,20.51,245521.0,14.4096,14.4236,14.3885,14.4166,245521.0
2019-09-13 11:10:00,20.5,20.52,20.49,20.49,169430.0,14.4096,14.4236,14.4025,14.4025,169430.0
2019-09-13 11:20:00,20.49,20.51,20.46,20.47,188787.0,14.4025,14.4166,14.3814,14.3885,188787.0
2019-09-13 11:30:00,20.47,20.49,20.46,20.47,170152.0,14.3885,14.4025,14.3814,14.3885,170152.0
2019-09-13 11:40:00,20.47,20.48,20.45,20.46,172541.0,14.3885,14.3955,14.3744,14.3814,172541.0
2019-09-13 11:50:00,20.47,20.48,20.45,20.45,123547.0,14.3885,14.3955,14.3744,14.3744,123547.0
2019-09-13 12:00:00,20.45,20.47,20.43,20.45,136679.0,14.3744,14.3885,14.3604,14.3744,136679.0
2019-09-13 12:10:00,20.45,20.48,20.45,20.47,145506.0,14.3744,14.3955,14.3744,14.3885,145506.0
2019-09-13 12:20:00,20.47,20.48,20.41,20.41,219289.0,14.3885,14.3955,14.3463,14.3463,219289.0
2019-09-13 12:30:00,20.41,20.41,20.39,20.39,133911.0,14.3463,14.3463,14.3322,14.3322,133911.0
2019-09-13 12:40:00,20.39,20.4,20.38,20.38,135507.0,14.3322,14.3393,14.3252,14.3252,135507.0
2019-09-13 12:50:00,20.39,20.4,20.36,20.36,214812.0,14.3322,14.3393,14.3112,14.3112,214812.0
2019-09-13 13:00:00,20.36,20.41,20.35,20.4,350460.0,14.3112,14.3463,14.3041,14.3393,350460.0
2019-09-13 13:10:00,20.4,20.42,20.39,20.42,120202.0,14.3393,14.3533,14.3322,14.3533,120202.0
2019-09-13 13:20:00,20.42,20.42,20.4,20.42,81710.0,14.3533,14.3533,14.3393,14.3533,81710.0
2019-09-13 13:30:00,20.42,20.44,20.4,20.41,241101.0,14.3533,14.3674,14.3393,14.3463,241101.0
2019-09-13 13:40:00,20.41,20.42,20.39,20.4,105592.0,14.3463,14.3533,14.3322,14.3393,105592.0
2019-09-13 13:50:00,20.41,20.42,20.38,20.39,174067.0,14.3463,14.3533,14.3252,14.3322,174067.0
2019-09-13 14:00:00,20.39,20.43,20.39,20.42,102149.0,14.3322,14.3604,14.3322,14.3533,102149.0
2019-09-13 14:10:00,20.42,20.42,20.35,20.35,271695.0,14.3533,14.3533,14.3041,14.3041,271695.0
2019-09-13 14:20:00,20.36,20.37,20.34,20.37,390024.0,14.3112,14.3182,14.2971,14.3182,390024.0
2019-09-13 14:30:00,20.36,20.38,20.35,20.35,159388.0,14.3112,14.3252,14.3041,14.3041,159388.0
2019-09-13 14:40:00,20.36,20.37,20.34,20.34,262486.0,14.3112,14.3182,14.2971,14.2971,262486.0
2019-09-13 14:50:00,20.34,20.35,20.32,20.32,221771.0,14.2971,14.3041,14.283,14.283,221771.0
2019-09-13 15:00:00,20.32,20.34,20.31,20.34,244873.0,14.283,14.2971,14.276,14.2971,244873.0
2019-09-13 15:10:00,20.34,20.37,20.33,20.36,684727.0,14.2971,14.3182,14.2901,14.3112,684727.0
2019-09-13 15:20:00,20.36,20.42,20.35,20.4,277372.0,14.3112,14.3533,14.3041,14.3393,277372.0
2019-09-13 15:30:00,20.41,20.44,20.39,20.44,263164.0,14.3463,14.3674,14.3322,14.3674,263164.0
2019-09-13 15:40:00,20.44,20.45,20.42,20.45,312348.0,14.3674,14.3744,14.3533,14.3744,312348.0
2019-09-13 15:50:00,20.45,20.48,20.43,20.47,1106145.0,14.3744,14.3955,14.3604,14.3885,1106145.0
2019-09-16 09:30:00,20.83,20.99,20.78,20.9,889725.0,14.6415,14.754,14.6064,14.6907,889725.0
2019-09-16 09:40:00,20.89,20.9,20.78,20.8,818348.0,14.6837,14.6907,14.6064,14.6204,818348.0
2019-09-16 09:50:00,20.81,20.88,20.81,20.85,391052.0,14.6275,14.6767,14.6275,14.6556,391052.0
2019-09-16 10:00:00,20.85,20.86,20.72,20.74,378094.0,14.6556,14.6626,14.5642,14.5783,378094.0
2019-09-16 10:10:00,20.75,20.81,20.73,20.78,258240.0,14.5853,14.6275,14.5712,14.6064,258240.0
2019-09-16 10:20:00,20.78,20.81,20.76,20.81,346940.0,14.6064,14.6275,14.5923,14.6275,346940.0
2019-09-16 10:30:00,20.81,20.81,20.75,20.79,255228.0,14.6275,14.6275,14.5853,14.6134,255228.0
2019-09-16 10:40:00,20.79,20.81,20.71,20.73,386344.0,14.6134,14.6275,14.5572,14.5712,386344.0
2019-09-16 10:50:00,20.72,20.78,20.71,20.78,718370.0,14.5642,14.6064,14.5572,14.6064,718370.0
2019-09-16 11:00:00,20.78,20.81,20.76,20.8,350571.0,14.6064,14.6275,14.5923,14.6204,350571.0
2019-09-16 11:10:00,20.8,20.8,20.72,20.73,340007.0,14.6204,14.6204,14.5642,14.5712,340007.0
2019-09-16 11:20:00,20.73,20.75,20.7,20.73,254142.0,14.5712,14.5853,14.5501,14.5712,254142.0
2019-09-16 11:30:00,20.72,20.73,20.65,20.69,367851.0,14.5642,14.5712,14.515,14.5431,367851.0
2019-09-16 11:40:00,20.69,20.69,20.63,20.64,292446.0,14.5431,14.5431,14.5009,14.508,292446.0
2019-09-16 11:50:00,20.65,20.65,20.6,20.61,236250.0,14.515,14.515,14.4799,14.4869,236250.0
2019-09-16 12:00:00,20.61,20.65,20.61,20.63,113096.0,14.4869,14.515,14.4869,14.5009,113096.0
2019-09-16 12:10:00,20.63,20.64,20.59,20.6,192834.0,14.5009,14.508,14.4728,14.4799,192834.0
2019-09-16 12:20:00,20.6,20.61,20.58,20.6,320295.0,14.4799,14.4869,14.4658,14.4799,320295.0
2019-09-16 12:30:00,20.61,20.61,20.57,20.61,336748.0,14.4869,14.4869,14.4588,14.4869,336748.0
2019-09-16 12:40:00,20.61,20.7,20.6,20.69,230450.0,14.4869,14.5501,14.4799,14.5431,230450.0
2019-09-16 12:50:00,20.69,20.77,20.68,20.76,300411.0,14.5431,14.5993,14.5361,14.5923,300411.0
2019-09-16 13:00:00,20.75,20.77,20.71,20.73,385542.0,14.5853,14.5993,14.5572,14.5712,385542.0
2019-09-16 13:10:00,20.74,20.81,20.73,20.8,290454.0,14.5783,14.6275,14.5712,14.6204,290454.0
2019-09-16 13:20:00,20.79,20.82,20.76,20.78,228133.0,14.6134,14.6345,14.5923,14.6064,228133.0
2019-09-16 13:30:00,20.78,20.79,20.74,20.77,225487.0,14.6064,14.6134,14.5783,14.5993,225487.0
2019-09-16 13:40:00,20.77,20.78,20.71,20.73,265665.0,14.5993,14.6064,14.5572,14.5712,265665.0
2019-09-16 13:50:00,20.74,20.78,20.73,20.75,275441.0,14.5783,14.6064,14.5712,14.5853,275441.0
2019-09-16 14:00:00,20.75,20.76,20.73,20.75,254519.0,14.5853,14.5923,14.5712,14.5853,254519.0
2019-09-16 14:10:00,20.75,20.77,20.7,20.73,284996.0,14.5853,14.5993,14.5501,14.5712,284996.0
2019-09-16 14:20:00,20.73,20.75,20.7,20.74,204454.0,14.5712,14.5853,14.5501,14.5783,204454.0
2019-09-16 14:30:00,20.74,20.75,20.72,20.72,195570.0,14.5783,14.5853,14.5642,14.5642,195570.0
2019-09-16 14:40:00,20.72,20.77,20.72,20.77,221825.0,14.5642,14.5993,14.5642,14.5993,221825.0
2019-09-16 14:50:00,20.77,20.78,20.74,20.75,131633.0,14.5993,14.6064,14.5783,14.5853,131633.0
2019-09-16 15:00:00,20.75,20.77,20.73,20.74,226088.0,14.5853,14.5993,14.5712,14.5783,226088.0
2019-09-16 15:10:00,20.74,20.75,20.71,20.74,217025.0,14.5783,14.5853,14.5572,14.5783,217025.0
2019-09-16 15:20:00,20.73,20.75,20.72,20.72,185956.0,14.5712,14.5853,14.5642,14.5642,185956.0
2019-09-16 15:30:00,20.72,20.73,20.67,20.68,369813.0,14.5642,14.5712,14.5291,14.5361,369813.0
2019-09-16 15:40:00,20.69,20.71,20.66,20.67,634678.0,14.5431,14.5572,14.522,14.5291,634678.0
2019-09-16 15:50:00,20.68,20.71,20.66,20.67,1484877.0,14.5361,14.5572,14.522,14.5291,1484877.0
2019-09-17 09:30:00,20.64,20.74,20.63,20.65,489297.0,14.508,14.5783,14.5009,14.515,489297.0
2019-09-17 09:40:00,20.65,20.67,20.58,20.64,341283.0,14.515,14.5291,14.4658,14.508,341283.0
2019-09-17 09:50:00,20.64,20.7,20.61,20.66,510924.0,14.508,14.5501,14.4869,14.522,510924.0
2019-09-17 10:00:00,20.66,20.69,20.63,20.66,211394.0,14.522,14.5431,14.5009,14.522,211394.0
2019-09-17 10:10:00,20.66,20.67,20.58,20.6,173073.0,14.522,14.5291,14.4658,14.4799,173073.0
2019-09-17 10:20:00,20.6,20.63,20.58,20.61,142567.0,14.4799,14.5009,14.4658,14.4869,142567.0
2019-09-17 10:30:00,20.61,20.63,20.57,20.58,413227.0,14.4869,14.5009,14.4588,14.4658,413227.0
2019-09-17 10:40:00,20.58,20.59,20.56,20.57,86584.0,14.4658,14.4728,14.4517,14.4588,86584.0
2019-09-17 10:50:00,20.56,20.59,20.55,20.58,135085.0,14.4517,14.4728,14.4447,14.4658,135085.0
2019-09-17 11:00:00,20.58,20.63,20.58,20.63,283942.0,14.4658,14.5009,14.4658,14.5009,283942.0
2019-09-17 11:10:00,20.63,20.65,20.62,20.63,160268.0,14.5009,14.515,14.4939,14.5009,160268.0
2019-09-17 11:20:00,20.64,20.72,20.63,20.71,251143.0,14.508,14.5642,14.5009,14.5572,251143.0
2019-09-17 11:30:00,20.71,20.75,20.7,20.74,128029.0,14.5572,14.5853,14.5501,14.5783,128029.0
2019-09-17 11:40:00,20.74,20.8,20.74,20.78,140497.0,14.5783,14.6204,14.5783,14.6064,140497.0
2019-09-17 11:50:00,20.78,20.8,20.77,20.8,84139.0,14.6064,14.6204,14.5993,14.6204,84139.0
2019-09-17 12:00:00,20.8,20.82,20.79,20.82,159569.0,14.6204,14.6345,14.6134,14.6345,159569.0
2019-09-17 12:10:00,20.82,20.85,20.81,20.84,211853.0,14.6345,14.6556,14.6275,14.6485,211853.0
2019-09-17 12:20:00,20.84,20.87,20.83,20.86,100702.0,14.6485,14.6696,14.6415,14.6626,100702.0
2019-09-17 12:30:00,20.87,20.88,20.83,20.84,196322.0,14.6696,14.6767,14.6415,14.6485,196322.0
2019-09-17 12:40:00,20.84,20.87,20.83,20.86,132482.0,14.6485,14.6696,14.6415,14.6626,132482.0
2019-09-17 12:50:00,20.87,20.87,20.83,20.84,108812.0,14.6696,14.6696,14.6415,14.6485,108812.0
2019-09-17 13:00:00,20.84,20.85,20.82,20.85,61334.0,14.6485,14.6556,14.6345,14.6556,61334.0
2019-09-17 13:10:00,20.84,20.88,20.84,20.88,172010.0,14.6485,14.6767,14.6485,14.6767,172010.0
2019-09-17 13:20:00,20.88,20.91,20.87,20.89,210054.0,14.6767,14.6978,14.6696,14.6837,210054.0
2019-09-17 13:30:00,20.89,20.91,20.85,20.86,140253.0,14.6837,14.6978,14.6556,14.6626,140253.0
2019-09-17 13:40:00,20.86,20.86,20.74,20.78,354950.0,14.6626,14.6626,14.5783,14.6064,354950.0
2019-09-17 13:50:00,20.78,20.82,20.75,20.78,157712.0,14.6064,14.6345,14.5853,14.6064,157712.0
2019-09-17 14:00:00,20.78,20.85,20.78,20.84,199727.0,14.6064,14.6556,14.6064,14.6485,199727.0
2019-09-17 14:10:00,20.84,20.85,20.82,20.84,170078.0,14.6485,14.6556,14.6345,14.6485,170078.0
2019-09-17 14:20:00,20.83,20.84,20.81,20.84,154425.0,14.6415,14.6485,14.6275,14.6485,154425.0
2019-09-17 14:30:00,20.83,20.84,20.81,20.83,149617.0,14.6415,14.6485,14.6275,14.6415,149617.0
2019-09-17 14:40:00,20.82,20.84,20.8,20.8,87148.0,14.6345,14.6485,14.6204,14.6204,87148.0
2019-09-17 14:50:00,20.8,20.81,20.78,20.8,73824.0,14.6204,14.6275,14.6064,14.6204,73824.0
2019-09-17 15:00:00,20.79,20.8,20.75,20.75,135788.0,14.6134,14.6204,14.5853,14.5853,135788.0
2019-09-17 15:10:00,20.75,20.77,20.74,20.75,145530.0,14.5853,14.5993,14.5783,14.5853,145530.0
2019-09-17 15:20:00,20.75,20.76,20.74,20.75,85949.0,14.5853,14.5923,14.5783,14.5853,85949.0
2019-09-17 15:30:00,20.76,20.77,20.74,20.74,213504.0,14.5923,14.5993,14.5783,14.5783,213504.0
2019-09-17 15:40:00,20.74,20.76,20.74,20.74,209518.0,14.5783,14.5923,14.5783,14.5783,209518.0
2019-09-17 15:50:00,20.75,20.77,20.73,20.74,1025463.0,14.5853,14.5993,14.5712,14.5783,1025463.0
2019-09-18 09:30:00,20.65,20.73,20.62,20.64,245905.0,14.515,14.5712,14.4939,14.508,245905.0
2019-09-18 09:40:00,20.64,20.7,20.63,20.68,188938.0,14.508,14.5501,14.5009,14.5361,188938.0
2019-09-18 09:50:00,20.67,20.71,20.66,20.67,110795.0,14.5291,14.5572,14.522,14.5291,110795.0
2019-09-18 10:00:00,20.66,20.68,20.63,20.66,95983.0,14.522,14.5361,14.5009,14.522,95983.0
2019-09-18 10:10:00,20.65,20.67,20.62,20.62,93015.0,14.515,14.5291,14.4939,14.4939,93015.0
2019-09-18 10:20:00,20.62,20.66,20.62,20.63,97498.0,14.4939,14.522,14.4939,14.5009,97498.0
2019-09-18 10:30:00,20.62,20.65,20.59,20.64,151808.0,14.4939,14.515,14.4728,14.508,151808.0
2019-09-18 10:40:00,20.65,20.67,20.64,20.65,114286.0,14.515,14.5291,14.508,14.515,114286.0
2019-09-18 10:50:00,20.64,20.66,20.62,20.64,140665.0,14.508,14.522,14.4939,14.508,140665.0
2019-09-18 11:00:00,20.64,20.65,20.6,20.61,70942.0,14.508,14.515,14.4799,14.4869,70942.0
2019-09-18 11:10:00,20.6,20.69,20.6,20.69,289278.0,14.4799,14.5431,14.4799,14.5431,289278.0
2019-09-18 11:20:00,20.68,20.73,20.68,20.69,253145.0,14.5361,14.5712,14.5361,14.5431,253145.0
2019-09-18 11:30:00,20.69,20.7,20.64,20.64,161818.0,14.5431,14.5501,14.508,14.508,161818.0
2019-09-18 11:40:00,20.65,20.65,20.64,20.64,45718.0,14.515,14.515,14.508,14.508,45718.0
2019-09-18 11:50:00,20.64,20.66,20.63,20.65,79662.0,14.508,14.522,14.5009,14.515,79662.0
2019-09-18 12:00:00,20.65,20.66,20.62,20.64,132855.0,14.515,14.522,14.4939,14.508,132855.0
2019-09-18 12:10:00,20.63,20.66,20.62,20.66,91302.0,14.5009,14.522,14.4939,14.522,91302.0
2019-09-18 12:20:00,20.65,20.66,20.64,20.65,88148.0,14.515,14.522,14.508,14.515,88148.0
2019-09-18 12:30:00,20.65,20.67,20.64,20.64,45887.0,14.515,14.5291,14.508,14.508,45887.0
2019-09-18 12:40:00,20.64,20.66,20.62,20.65,118305.0,14.508,14.522,14.4939,14.515,118305.0
2019-09-18 12:50:00,20.65,20.68,20.64,20.67,86590.0,14.515,14.5361,14.508,14.5291,86590.0
2019-09-18 13:00:00,20.68,20.68,20.66,20.67,27490.0,14.5361,14.5361,14.522,14.5291,27490.0
2019-09-18 13:10:00,20.68,20.69,20.66,20.67,70184.0,14.5361,14.5431,14.522,14.5291,70184.0
2019-09-18 13:20:00,20.67,20.68,20.66,20.67,60412.0,14.5291,14.5361,14.522,14.5291,60412.0
2019-09-18 13:30:00,20.66,20.69,20.65,20.69,112874.0,14.522,14.5431,14.515,14.5431,112874.0
2019-09-18 13:40:00,20.69,20.7,20.67,20.67,95841.0,14.5431,14.5501,14.5291,14.5291,95841.0
2019-09-18 13:50:00,20.68,20.71,20.67,20.68,88916.0,14.5361,14.5572,14.5291,14.5361,88916.0
2019-09-18 14:00:00,20.68,20.71,20.63,20.66,190132.0,14.5361,14.5572,14.5009,14.522,190132.0
2019-09-18 14:10:00,20.66,20.67,20.6,20.61,189711.0,14.522,14.5291,14.4799,14.4869,189711.0
2019-09-18 14:20:00,20.61,20.64,20.6,20.62,122676.0,14.4869,14.508,14.4799,14.4939,122676.0
2019-09-18 14:30:00,20.62,20.65,20.59,20.62,173415.0,14.4939,14.515,14.4728,14.4939,173415.0
2019-09-18 14:40:00,20.62,20.64,20.57,20.6,135989.0,14.4939,14.508,14.4588,14.4799,135989.0
2019-09-18 14:50:00,20.6,20.67,20.59,20.64,86037.0,14.4799,14.5291,14.4728,14.508,86037.0
2019-09-18 15:00:00,20.65,20.67,20.62,20.67,178695.0,14.515,14.5291,14.4939,14.5291,178695.0
2019-09-18 15:10:00,20.67,20.68,20.65,20.66,105463.0,14.5291,14.5361,14.515,14.522,105463.0
2019-09-18 15:20:00,20.65,20.69,20.65,20.66,159412.0,14.515,14.5431,14.515,14.522,159412.0
2019-09-18 15:30:00,20.65,20.71,20.65,20.69,177933.0,14.515,14.5572,14.515,14.5431,177933.0
2019-09-18 15:40:00,20.68,20.71,20.67,20.7,245143.0,14.5361,14.5572,14.5291,14.5501,245143.0
2019-09-18 15:50:00,20.69,20.7,20.66,20.67,573206.0,14.5431,14.5501,14.522,14.5291,573206.0
2019-09-19 09:30:00,20.8,20.84,20.74,20.79,292562.0,14.6204,14.6485,14.5783,14.6134,292562.0
2019-09-19 09:40:00,20.78,20.8,20.72,20.72,139056.0,14.6064,14.6204,14.5642,14.5642,139056.0
2019-09-19 09:50:00,20.73,20.73,20.68,20.71,76416.0,14.5712,14.5712,14.5361,14.5572,76416.0
2019-09-19 10:00:00,20.7,20.73,20.68,20.69,182687.0,14.5501,14.5712,14.5361,14.5431,182687.0
2019-09-19 10:10:00,20.69,20.72,20.68,20.69,119896.0,14.5431,14.5642,14.5361,14.5431,119896.0
2019-09-19 10:20:00,20.69,20.69,20.66,20.68,107248.0,14.5431,14.5431,14.522,14.5361,107248.0
2019-09-19 10:30:00,20.69,20.69,20.63,20.65,98085.0,14.5431,14.5431,14.5009,14.515,98085.0
2019-09-19 10:40:00,20.65,20.67,20.62,20.66,91923.0,14.515,14.5291,14.4939,14.522,91923.0
2019-09-19 10:50:00,20.66,20.66,20.6,20.61,129739.0,14.522,14.522,14.4799,14.4869,129739.0
2019-09-19 11:00:00,20.6,20.66,20.6,20.64,121740.0,14.4799,14.522,14.4799,14.508,121740.0
2019-09-19 11:10:00,20.64,20.64,20.59,20.62,92273.0,14.508,14.508,14.4728,14.4939,92273.0
2019-09-19 11:20:00,20.62,20.63,20.59,20.6,87391.0,14.4939,14.5009,14.4728,14.4799,87391.0
2019-09-19 11:30:00,20.6,20.65,20.59,20.63,91068.0,14.4799,14.515,14.4728,14.5009,91068.0
2019-09-19 11:40:00,20.64,20.66,20.62,20.66,139729.0,14.508,14.522,14.4939,14.522,139729.0
2019-09-19 11:50:00,20.66,20.66,20.62,20.62,61454.0,14.522,14.522,14.4939,14.4939,61454.0
2019-09-19 12:00:00,20.63,20.65,20.6,20.61,167658.0,14.5009,14.515,14.4799,14.4869,167658.0
2019-09-19 12:10:00,20.61,20.65,20.6,20.65,80695.0,14.4869,14.515,14.4799,14.515,80695.0
2019-09-19 12:20:00,20.64,20.65,20.6,20.6,97131.0,14.508,14.515,14.4799,14.4799,97131.0
2019-09-19 12:30:00,20.6,20.63,20.6,20.63,90412.0,14.4799,14.5009,14.4799,14.5009,90412.0
2019-09-19 12:40:00,20.63,20.65,20.61,20.65,92196.0,14.5009,14.515,14.4869,14.515,92196.0
2019-09-19 12:50:00,20.64,20.67,20.63,20.64,122310.0,14.508,14.5291,14.5009,14.508,122310.0
2019-09-19 13:00:00,20.65,20.66,20.62,20.62,71614.0,14.515,14.522,14.4939,14.4939,71614.0
2019-09-19 13:10:00,20.62,20.66,20.61,20.66,83902.0,14.4939,14.522,14.4869,14.522,83902.0
2019-09-19 13:20:00,20.66,20.66,20.63,20.64,75362.0,14.522,14.522,14.5009,14.508,75362.0
2019-09-19 13:30:00,20.63,20.64,20.6,20.63,112273.0,14.5009,14.508,14.4799,14.5009,112273.0
2019-09-19 13:40:00,20.62,20.63,20.59,20.61,105367.0,14.4939,14.5009,14.4728,14.4869,105367.0
2019-09-19 13:50:00,20.61,20.67,20.6,20.67,312084.0,14.4869,14.5291,14.4799,14.5291,312084.0
2019-09-19 14:00:00,20.66,20.67,20.64,20.67,163943.0,14.522,14.5291,14.508,14.5291,163943.0
2019-09-19 14:10:00,20.67,20.68,20.65,20.67,214612.0,14.5291,14.5361,14.515,14.5291,214612.0
2019-09-19 14:20:00,20.67,20.69,20.66,20.67,175803.0,14.5291,14.5431,14.522,14.5291,175803.0
2019-09-19 14:30:00,20.68,20.69,20.66,20.69,132828.0,14.5361,14.5431,14.522,14.5431,132828.0
2019-09-19 14:40:00,20.68,20.69,20.67,20.68,95258.0,14.5361,14.5431,14.5291,14.5361,95258.0
2019-09-19 14:50:00,20.68,20.71,20.68,20.68,146297.0,14.5361,14.5572,14.5361,14.5361,146297.0
2019-09-19 15:00:00,20.68,20.7,20.68,20.7,165772.0,14.5361,14.5501,14.5361,14.5501,165772.0
2019-09-19 15:10:00,20.7,20.71,20.69,20.71,169217.0,14.5501,14.5572,14.5431,14.5572,169217.0
2019-09-19 15:20:00,20.71,20.72,20.69,20.7,310070.0,14.5572,14.5642,14.5431,14.5501,310070.0
2019-09-19 15:30:00,20.7,20.72,20.68,20.7,278033.0,14.5501,14.5642,14.5361,14.5501,278033.0
2019-09-19 15:40:00,20.7,20.72,20.68,20.7,353826.0,14.5501,14.5642,14.5361,14.5501,353826.0
2019-09-19 15:50:00,20.71,20.71,20.67,20.69,949402.0,14.5572,14.5572,14.5291,14.5431,949402.0
2019-09-20 09:30:00,20.78,20.8,20.7,20.73,2188501.0,14.6064,14.6204,14.5501,14.5712,2188501.0
2019-09-20 09:40:00,20.72,20.72,20.63,20.64,127741.0,14.5642,14.5642,14.5009,14.508,127741.0
2019-09-20 09:50:00,20.65,20.74,20.64,20.72,120461.0,14.515,14.5783,14.508,14.5642,120461.0
2019-09-20 10:00:00,20.73,20.77,20.72,20.76,109201.0,14.5712,14.5993,14.5642,14.5923,109201.0
2019-09-20 10:10:00,20.77,20.79,20.73,20.78,117870.0,14.5993,14.6134,14.5712,14.6064,117870.0
2019-09-20 10:20:00,20.77,20.8,20.76,20.79,137168.0,14.5993,14.6204,14.5923,14.6134,137168.0
2019-09-20 10:30:00,20.79,20.81,20.78,20.79,128522.0,14.6134,14.6275,14.6064,14.6134,128522.0
2019-09-20 10:40:00,20.78,20.81,20.77,20.81,64758.0,14.6064,14.6275,14.5993,14.6275,64758.0
2019-09-20 10:50:00,20.81,20.84,20.81,20.84,194687.0,14.6275,14.6485,14.6275,14.6485,194687.0
2019-09-20 11:00:00,20.83,20.84,20.8,20.81,111219.0,14.6415,14.6485,14.6204,14.6275,111219.0
2019-09-20 11:10:00,20.81,20.83,20.8,20.81,112226.0,14.6275,14.6415,14.6204,14.6275,112226.0
2019-09-20 11:20:00,20.81,20.85,20.8,20.84,95544.0,14.6275,14.6556,14.6204,14.6485,95544.0
2019-09-20 11:30:00,20.84,20.85,20.81,20.82,111869.0,14.6485,14.6556,14.6275,14.6345,111869.0
2019-09-20 11:40:00,20.82,20.84,20.81,20.84,191286.0,14.6345,14.6485,14.6275,14.6485,191286.0
2019-09-20 11:50:00,20.84,20.87,20.83,20.86,131004.0,14.6485,14.6696,14.6415,14.6626,131004.0
2019-09-20 12:00:00,20.86,20.89,20.85,20.89,100700.0,14.6626,14.6837,14.6556,14.6837,100700.0
2019-09-20 12:10:00,20.89,20.91,20.87,20.89,145389.0,14.6837,14.6978,14.6696,14.6837,145389.0
2019-09-20 12:20:00,20.89,20.91,20.88,20.91,211789.0,14.6837,14.6978,14.6767,14.6978,211789.0
2019-09-20 12:30:00,20.91,20.91,20.86,20.87,93730.0,14.6978,14.6978,14.6626,14.6696,93730.0
2019-09-20 12:40:00,20.87,20.88,20.86,20.87,57973.0,14.6696,14.6767,14.6626,14.6696,57973.0
2019-09-20 12:50:00,20.88,20.88,20.85,20.87,82875.0,14.6767,14.6767,14.6556,14.6696,82875.0
2019-09-20 13:00:00,20.87,20.88,20.84,20.85,83661.0,14.6696,14.6767,14.6485,14.6556,83661.0
2019-09-20 13:10:00,20.85,20.86,20.74,20.83,457549.0,14.6556,14.6626,14.5783,14.6415,457549.0
2019-09-20 13:20:00,20.83,20.84,20.79,20.83,149037.0,14.6415,14.6485,14.6134,14.6415,149037.0
2019-09-20 13:30:00,20.83,20.83,20.79,20.81,86521.0,14.6415,14.6415,14.6134,14.6275,86521.0
2019-09-20 13:40:00,20.81,20.85,20.8,20.81,114463.0,14.6275,14.6556,14.6204,14.6275,114463.0
2019-09-20 13:50:00,20.8,20.83,20.79,20.81,120350.0,14.6204,14.6415,14.6134,14.6275,120350.0
2019-09-20 14:00:00,20.82,20.84,20.79,20.8,138710.0,14.6345,14.6485,14.6134,14.6204,138710.0
2019-09-20 14:10:00,20.8,20.8,20.78,20.79,65832.0,14.6204,14.6204,14.6064,14.6134,65832.0
2019-09-20 14:20:00,20.78,20.81,20.78,20.81,105559.0,14.6064,14.6275,14.6064,14.6275,105559.0
2019-09-20 14:30:00,20.81,20.82,20.77,20.8,258452.0,14.6275,14.6345,14.5993,14.6204,258452.0
2019-09-20 14:40:00,20.8,20.84,20.79,20.83,124532.0,14.6204,14.6485,14.6134,14.6415,124532.0
2019-09-20 14:50:00,20.84,20.84,20.81,20.82,91037.0,14.6485,14.6485,14.6275,14.6345,91037.0
2019-09-20 15:00:00,20.81,20.82,20.78,20.79,136796.0,14.6275,14.6345,14.6064,14.6134,136796.0
2019-09-20 15:10:00,20.79,20.82,20.78,20.82,113000.0,14.6134,14.6345,14.6064,14.6345,113000.0
2019-09-20 15:20:00,20.81,20.82,20.79,20.8,168941.0,14.6275,14.6345,14.6134,14.6204,168941.0
2019-09-20 15:30:00,20.8,20.85,20.78,20.85,311038.0,14.6204,14.6556,14.6064,14.6556,311038.0
2019-09-20 15:40:00,20.85,20.87,20.83,20.86,393921.0,14.6556,14.6696,14.6415,14.6626,393921.0
2019-09-20 15:50:00,20.85,20.96,20.85,20.92,1986859.0,14.6556,14.7329,14.6556,14.7048,1986859.0
2019-09-23 09:30:00,20.79,20.9,20.79,20.88,259587.0,14.6134,14.6907,14.6134,14.6767,259587.0
2019-09-23 09:40:00,20.88,20.95,20.87,20.94,105775.0,14.6767,14.7259,14.6696,14.7188,105775.0
2019-09-23 09:50:00,20.94,20.96,20.9,20.96,129966.0,14.7188,14.7329,14.6907,14.7329,129966.0
2019-09-23 10:00:00,20.95,20.96,20.87,20.9,108291.0,14.7259,14.7329,14.6696,14.6907,108291.0
2019-09-23 10:10:00,20.89,20.91,20.87,20.89,81379.0,14.6837,14.6978,14.6696,14.6837,81379.0
2019-09-23 10:20:00,20.89,20.93,20.88,20.91,94828.0,14.6837,14.7118,14.6767,14.6978,94828.0
2019-09-23 10:30:00,20.91,20.94,20.9,20.91,124393.0,14.6978,14.7188,14.6907,14.6978,124393.0
2019-09-23 10:40:00,20.91,20.93,20.9,20.92,92343.0,14.6978,14.7118,14.6907,14.7048,92343.0
2019-09-23 10:50:00,20.92,20.93,20.87,20.88,98344.0,14.7048,14.7118,14.6696,14.6767,98344.0
2019-09-23 11:00:00,20.87,20.9,20.86,20.86,74102.0,14.6696,14.6907,14.6626,14.6626,74102.0
2019-09-23 11:10:00,20.87,20.89,20.85,20.86,153008.0,14.6696,14.6837,14.6556,14.6626,153008.0
2019-09-23 11:20:00,20.86,20.89,20.86,20.87,126956.0,14.6626,14.6837,14.6626,14.6696,126956.0
2019-09-23 11:30:00,20.87,20.89,20.85,20.87,71347.0,14.6696,14.6837,14.6556,14.6696,71347.0
2019-09-23 11:40:00,20.87,20.89,20.86,20.89,56658.0,14.6696,14.6837,14.6626,14.6837,56658.0
2019-09-23 11:50:00,20.89,20.89,20.83,20.84,79737.0,14.6837,14.6837,14.6415,14.6485,79737.0
2019-09-23 12:00:00,20.84,20.87,20.83,20.86,86269.0,14.6485,14.6696,14.6415,14.6626,86269.0
2019-09-23 12:10:00,20.86,20.87,20.85,20.87,27660.0,14.6626,14.6696,14.6556,14.6696,27660.0
2019-09-23 12:20:00,20.87,20.87,20.85,20.85,42982.0,14.6696,14.6696,14.6556,14.6556,42982.0
2019-09-23 12:30:00,20.86,20.86,20.83,20.85,57598.0,14.6626,14.6626,14.6415,14.6556,57598.0
2019-09-23 12:40:00,20.85,20.86,20.84,20.85,36879.0,14.6556,14.6626,14.6485,14.6556,36879.0
2019-09-23 12:50:00,20.86,20.86,20.83,20.86,92824.0,14.6626,14.6626,14.6415,14.6626,92824.0
2019-09-23 13:00:00,20.86,20.87,20.84,20.85,54848.0,14.6626,14.6696,14.6485,14.6556,54848.0
2019-09-23 13:10:00,20.85,20.85,20.83,20.84,49824.0,14.6556,14.6556,14.6415,14.6485,49824.0
2019-09-23 13:20:00,20.83,20.84,20.81,20.84,65666.0,14.6415,14.6485,14.6275,14.6485,65666.0
2019-09-23 13:30:00,20.84,20.85,20.83,20.85,54779.0,14.6485,14.6556,14.6415,14.6556,54779.0
2019-09-23 13:40:00,20.85,20.88,20.84,20.85,64773.0,14.6556,14.6767,14.6485,14.6556,64773.0
2019-09-23 13:50:00,20.86,20.89,20.85,20.89,80605.0,14.6626,14.6837,14.6556,14.6837,80605.0
2019-09-23 14:00:00,20.89,20.9,20.88,20.89,77502.0,14.6837,14.6907,14.6767,14.6837,77502.0
2019-09-23 14:10:00,20.88,20.93,20.88,20.93,104463.0,14.6767,14.7118,14.6767,14.7118,104463.0
2019-09-23 14:20:00,20.93,20.93,20.88,20.88,72477.0,14.7118,14.7118,14.6767,14.6767,72477.0
2019-09-23 14:30:00,20.88,20.88,20.86,20.87,64584.0,14.6767,14.6767,14.6626,14.6696,64584.0
2019-09-23 14:40:00,20.87,20.89,20.85,20.85,103203.0,14.6696,14.6837,14.6556,14.6556,103203.0
2019-09-23 14:50:00,20.86,20.88,20.84,20.87,123068.0,14.6626,14.6767,14.6485,14.6696,123068.0
2019-09-23 15:00:00,20.87,20.89,20.86,20.86,107141.0,14.6696,14.6837,14.6626,14.6626,107141.0
2019-09-23 15:10:00,20.86,20.88,20.85,20.85,84152.0,14.6626,14.6767,14.6556,14.6556,84152.0
2019-09-23 15:20:00,20.86,20.86,20.83,20.85,130085.0,14.6626,14.6626,14.6415,14.6556,130085.0
2019-09-23 15:30:00,20.85,20.85,20.81,20.82,180993.0,14.6556,14.6556,14.6275,14.6345,180993.0
2019-09-23 15:40:00,20.81,20.84,20.81,20.82,172759.0,14.6275,14.6485,14.6275,14.6345,172759.0
2019-09-23 15:50:00,20.82,20.84,20.77,20.78,674364.0,14.6345,14.6485,14.5993,14.6064,674364.0
2019-09-24 09:30:00,20.78,20.81,20.74,20.78,186792.0,14.6064,14.6275,14.5783,14.6064,186792.0
2019-09-24 09:40:00,20.78,20.83,20.77,20.82,170212.0,14.6064,14.6415,14.5993,14.6345,170212.0
2019-09-24 09:50:00,20.82,20.83,20.77,20.8,232297.0,14.6345,14.6415,14.5993,14.6204,232297.0
2019-09-24 10:00:00,20.8,20.86,20.73,20.76,332750.0,14.6204,14.6626,14.5712,14.5923,332750.0
2019-09-24 10:10:00,20.75,20.78,20.71,20.76,413847.0,14.5853,14.6064,14.5572,14.5923,413847.0
2019-09-24 10:20:00,20.76,20.79,20.68,20.72,224345.0,14.5923,14.6134,14.5361,14.5642,224345.0
2019-09-24 10:30:00,20.73,20.74,20.68,20.73,126441.0,14.5712,14.5783,14.5361,14.5712,126441.0
2019-09-24 10:40:00,20.74,20.74,20.65,20.68,117316.0,14.5783,14.5783,14.515,14.5361,117316.0
2019-09-24 10:50:00,20.67,20.73,20.67,20.69,122418.0,14.5291,14.5712,14.5291,14.5431,122418.0
2019-09-24 11:00:00,20.7,20.72,20.65,20.69,265521.0,14.5501,14.5642,14.515,14.5431,265521.0
2019-09-24 11:10:00,20.69,20.75,20.69,20.73,99334.0,14.5431,14.5853,14.5431,14.5712,99334.0
2019-09-24 11:20:00,20.73,20.75,20.69,20.73,142077.0,14.5712,14.5853,14.5431,14.5712,142077.0
2019-09-24 11:30:00,20.73,20.73,20.64,20.66,158258.0,14.5712,14.5712,14.508,14.522,158258.0
2019-09-24 11:40:00,20.65,20.66,20.62,20.65,145715.0,14.515,14.522,14.4939,14.515,145715.0
2019-09-24 11:50:00,20.64,20.65,20.62,20.64,127583.0,14.508,14.515,14.4939,14.508,127583.0
2019-09-24 12:00:00,20.64,20.71,20.64,20.71,144194.0,14.508,14.5572,14.508,14.5572,144194.0
2019-09-24 12:10:00,20.71,20.72,20.67,20.67,127889.0,14.5572,14.5642,14.5291,14.5291,127889.0
2019-09-24 12:20:00,20.67,20.68,20.58,20.59,188979.0,14.5291,14.5361,14.4658,14.4728,188979.0
2019-09-24 12:30:00,20.59,20.6,20.54,20.54,137980.0,14.4728,14.4799,14.4377,14.4377,137980.0
2019-09-24 12:40:00,20.55,20.55,20.5,20.51,244893.0,14.4447,14.4447,14.4096,14.4166,244893.0
2019-09-24 12:50:00,20.52,20.53,20.46,20.46,187603.0,14.4236,14.4306,14.3814,14.3814,187603.0
2019-09-24 13:00:00,20.46,20.53,20.45,20.52,163772.0,14.3814,14.4306,14.3744,14.4236,163772.0
2019-09-24 13:10:00,20.52,20.54,20.44,20.46,175797.0,14.4236,14.4377,14.3674,14.3814,175797.0
2019-09-24 13:20:00,20.46,20.48,20.43,20.46,139202.0,14.3814,14.3955,14.3604,14.3814,139202.0
2019-09-24 13:30:00,20.46,20.5,20.45,20.49,144294.0,14.3814,14.4096,14.3744,14.4025,144294.0
2019-09-24 13:40:00,20.49,20.5,20.48,20.49,62247.0,14.4025,14.4096,14.3955,14.4025,62247.0
2019-09-24 13:50:00,20.49,20.5,20.47,20.48,85026.0,14.4025,14.4096,14.3885,14.3955,85026.0
2019-09-24 14:00:00,20.47,20.48,20.42,20.43,111318.0,14.3885,14.3955,14.3533,14.3604,111318.0
2019-09-24 14:10:00,20.43,20.56,20.42,20.55,202285.0,14.3604,14.4517,14.3533,14.4447,202285.0
2019-09-24 14:20:00,20.55,20.55,20.51,20.54,150499.0,14.4447,14.4447,14.4166,14.4377,150499.0
2019-09-24 14:30:00,20.54,20.54,20.48,20.51,378708.0,14.4377,14.4377,14.3955,14.4166,378708.0
2019-09-24 14:40:00,20.51,20.54,20.49,20.54,377361.0,14.4166,14.4377,14.4025,14.4377,377361.0
2019-09-24 14:50:00,20.53,20.55,20.51,20.52,206956.0,14.4306,14.4447,14.4166,14.4236,206956.0
2019-09-24 15:00:00,20.52,20.56,20.51,20.55,181448.0,14.4236,14.4517,14.4166,14.4447,181448.0
2019-09-24 15:10:00,20.55,20.62,20.55,20.58,263725.0,14.4447,14.4939,14.4447,14.4658,263725.0
2019-09-24 15:20:00,20.58,20.59,20.53,20.54,163120.0,14.4658,14.4728,14.4306,14.4377,163120.0
2019-09-24 15:30:00,20.54,20.56,20.51,20.54,261625.0,14.4377,14.4517,14.4166,14.4377,261625.0
2019-09-24 15:40:00,20.54,20.61,20.54,20.61,414532.0,14.4377,14.4869,14.4377,14.4869,414532.0
2019-09-24 15:50:00,20.6,20.62,20.56,20.58,1106398.0,14.4799,14.4939,14.4517,14.4658,1106398.0
2019-09-25 09:30:00,20.57,20.63,20.51,20.62,190522.0,14.4588,14.5009,14.4166,14.4939,190522.0
2019-09-25 09:40:00,20.63,20.66,20.6,20.61,159475.0,14.5009,14.522,14.4799,14.4869,159475.0
2019-09-25 09:50:00,20.61,20.61,20.54,20.56,134046.0,14.4869,14.4869,14.4377,14.4517,134046.0
2019-09-25 10:00:00,20.57,20.6,20.52,20.56,170218.0,14.4588,14.4799,14.4236,14.4517,170218.0
2019-09-25 10:10:00,20.57,20.57,20.53,20.55,135805.0,14.4588,14.4588,14.4306,14.4447,135805.0
2019-09-25 10:20:00,20.55,20.56,20.48,20.54,197265.0,14.4447,14.4517,14.3955,14.4377,197265.0
2019-09-25 10:30:00,20.53,20.58,20.51,20.57,153340.0,14.4306,14.4658,14.4166,14.4588,153340.0
2019-09-25 10:40:00,20.57,20.59,20.51,20.52,101417.0,14.4588,14.4728,14.4166,14.4236,101417.0
2019-09-25 10:50:00,20.51,20.58,20.5,20.54,274266.0,14.4166,14.4658,14.4096,14.4377,274266.0
2019-09-25 11:00:00,20.54,20.57,20.54,20.56,107163.0,14.4377,14.4588,14.4377,14.4517,107163.0
2019-09-25 11:10:00,20.55,20.58,20.54,20.54,154102.0,14.4447,14.4658,14.4377,14.4377,154102.0
2019-09-25 11:20:00,20.54,20.57,20.53,20.53,106486.0,14.4377,14.4588,14.4306,14.4306,106486.0
2019-09-25 11:30:00,20.54,20.55,20.52,20.54,84638.0,14.4377,14.4447,14.4236,14.4377,84638.0
2019-09-25 11:40:00,20.54,20.55,20.52,20.54,72485.0,14.4377,14.4447,14.4236,14.4377,72485.0
2019-09-25 11:50:00,20.54,20.55,20.53,20.55,62752.0,14.4377,14.4447,14.4306,14.4447,62752.0
2019-09-25 12:00:00,20.55,20.55,20.53,20.54,191027.0,14.4447,14.4447,14.4306,14.4377,191027.0
2019-09-25 12:10:00,20.53,20.54,20.48,20.48,120441.0,14.4306,14.4377,14.3955,14.3955,120441.0
2019-09-25 12:20:00,20.49,20.52,20.47,20.5,166068.0,14.4025,14.4236,14.3885,14.4096,166068.0
2019-09-25 12:30:00,20.5,20.51,20.48,20.49,118317.0,14.4096,14.4166,14.3955,14.4025,118317.0
2019-09-25 12:40:00,20.49,20.52,20.47,20.51,102330.0,14.4025,14.4236,14.3885,14.4166,102330.0
2019-09-25 12:50:00,20.52,20.54,20.49,20.5,139887.0,14.4236,14.4377,14.4025,14.4096,139887.0
2019-09-25 13:00:00,20.51,20.53,20.48,20.52,117025.0,14.4166,14.4306,14.3955,14.4236,117025.0
2019-09-25 13:10:00,20.53,20.53,20.47,20.48,156794.0,14.4306,14.4306,14.3885,14.3955,156794.0
2019-09-25 13:20:00,20.48,20.51,20.48,20.5,120928.0,14.3955,14.4166,14.3955,14.4096,120928.0
2019-09-25 13:30:00,20.5,20.52,20.48,20.48,82840.0,14.4096,14.4236,14.3955,14.3955,82840.0
2019-09-25 13:40:00,20.48,20.52,20.47,20.51,95726.0,14.3955,14.4236,14.3885,14.4166,95726.0
2019-09-25 13:50:00,20.51,20.54,20.5,20.54,76181.0,14.4166,14.4377,14.4096,14.4377,76181.0
2019-09-25 14:00:00,20.54,20.57,20.53,20.55,166115.0,14.4377,14.4588,14.4306,14.4447,166115.0
2019-09-25 14:10:00,20.55,20.57,20.54,20.57,100287.0,14.4447,14.4588,14.4377,14.4588,100287.0
2019-09-25 14:20:00,20.56,20.57,20.52,20.54,148452.0,14.4517,14.4588,14.4236,14.4377,148452.0
2019-09-25 14:30:00,20.54,20.55,20.52,20.53,87591.0,14.4377,14.4447,14.4236,14.4306,87591.0
2019-09-25 14:40:00,20.53,20.55,20.52,20.52,102931.0,14.4306,14.4447,14.4236,14.4236,102931.0
2019-09-25 14:50:00,20.52,20.54,20.51,20.52,91632.0,14.4236,14.4377,14.4166,14.4236,91632.0
2019-09-25 15:00:00,20.53,20.54,20.52,20.54,95260.0,14.4306,14.4377,14.4236,14.4377,95260.0
2019-09-25 15:10:00,20.54,20.56,20.51,20.52,138250.0,14.4377,14.4517,14.4166,14.4236,138250.0
2019-09-25 15:20:00,20.51,20.54,20.51,20.53,112823.0,14.4166,14.4377,14.4166,14.4306,112823.0
2019-09-25 15:30:00,20.53,20.54,20.52,20.54,203154.0,14.4306,14.4377,14.4236,14.4377,203154.0
2019-09-25 15:40:00,20.53,20.54,20.52,20.52,225963.0,14.4306,14.4377,14.4236,14.4236,225963.0
2019-09-25 15:50:00,20.52,20.53,20.49,20.51,565091.0,14.4236,14.4306,14.4025,14.4166,565091.0
2019-09-26 09:30:00,20.49,20.49,20.43,20.46,247085.0,14.4025,14.4025,14.3604,14.3814,247085.0
2019-09-26 09:40:00,20.47,20.48,20.43,20.45,75413.0,14.3885,14.3955,14.3604,14.3744,75413.0
2019-09-26 09:50:00,20.44,20.46,20.4,20.43,176820.0,14.3674,14.3814,14.3393,14.3604,176820.0
2019-09-26 10:00:00,20.44,20.5,20.43,20.47,169045.0,14.3674,14.4096,14.3604,14.3885,169045.0
2019-09-26 10:10:00,20.47,20.49,20.43,20.46,117202.0,14.3885,14.4025,14.3604,14.3814,117202.0
2019-09-26 10:20:00,20.45,20.47,20.45,20.46,81153.0,14.3744,14.3885,14.3744,14.3814,81153.0
2019-09-26 10:30:00,20.46,20.48,20.4,20.43,295408.0,14.3814,14.3955,14.3393,14.3604,295408.0
2019-09-26 10:40:00,20.42,20.43,20.38,20.41,126351.0,14.3533,14.3604,14.3252,14.3463,126351.0
2019-09-26 10:50:00,20.42,20.42,20.35,20.38,195103.0,14.3533,14.3533,14.3041,14.3252,195103.0
2019-09-26 11:00:00,20.38,20.38,20.34,20.36,106100.0,14.3252,14.3252,14.2971,14.3112,106100.0
2019-09-26 11:10:00,20.36,20.38,20.31,20.33,122547.0,14.3112,14.3252,14.276,14.2901,122547.0
2019-09-26 11:20:00,20.32,20.35,20.3,20.35,131220.0,14.283,14.3041,14.269,14.3041,131220.0
2019-09-26 11:30:00,20.35,20.4,20.33,20.39,105599.0,14.3041,14.3393,14.2901,14.3322,105599.0
2019-09-26 11:40:00,20.39,20.4,20.35,20.37,104831.0,14.3322,14.3393,14.3041,14.3182,104831.0
2019-09-26 11:50:00,20.37,20.38,20.35,20.37,113452.0,14.3182,14.3252,14.3041,14.3182,113452.0
2019-09-26 12:00:00,20.37,20.39,20.34,20.37,104933.0,14.3182,14.3322,14.2971,14.3182,104933.0
2019-09-26 12:10:00,20.37,20.39,20.36,20.39,80790.0,14.3182,14.3322,14.3112,14.3322,80790.0
2019-09-26 12:20:00,20.39,20.41,20.37,20.4,139809.0,14.3322,14.3463,14.3182,14.3393,139809.0
2019-09-26 12:30:00,20.39,20.45,20.39,20.45,49643.0,14.3322,14.3744,14.3322,14.3744,49643.0
2019-09-26 12:40:00,20.44,20.45,20.42,20.45,58717.0,14.3674,14.3744,14.3533,14.3744,58717.0
2019-09-26 12:50:00,20.45,20.45,20.41,20.44,76375.0,14.3744,14.3744,14.3463,14.3674,76375.0
2019-09-26 13:00:00,20.44,20.47,20.43,20.46,54413.0,14.3674,14.3885,14.3604,14.3814,54413.0
2019-09-26 13:10:00,20.46,20.48,20.45,20.47,102142.0,14.3814,14.3955,14.3744,14.3885,102142.0
2019-09-26 13:20:00,20.47,20.48,20.46,20.48,56846.0,14.3885,14.3955,14.3814,14.3955,56846.0
2019-09-26 13:30:00,20.47,20.49,20.46,20.48,101689.0,14.3885,14.4025,14.3814,14.3955,101689.0
2019-09-26 13:40:00,20.47,20.5,20.47,20.5,86635.0,14.3885,14.4096,14.3885,14.4096,86635.0
2019-09-26 13:50:00,20.5,20.52,20.49,20.52,177851.0,14.4096,14.4236,14.4025,14.4236,177851.0
2019-09-26 14:00:00,20.51,20.56,20.51,20.54,123645.0,14.4166,14.4517,14.4166,14.4377,123645.0
2019-09-26 14:10:00,20.55,20.57,20.53,20.55,115454.0,14.4447,14.4588,14.4306,14.4447,115454.0
2019-09-26 14:20:00,20.55,20.56,20.54,20.55,90342.0,14.4447,14.4517,14.4377,14.4447,90342.0
2019-09-26 14:30:00,20.55,20.58,20.54,20.55,76589.0,14.4447,14.4658,14.4377,14.4447,76589.0
2019-09-26 14:40:00,20.55,20.56,20.53,20.54,128131.0,14.4447,14.4517,14.4306,14.4377,128131.0
2019-09-26 14:50:00,20.54,20.55,20.52,20.53,97832.0,14.4377,14.4447,14.4236,14.4306,97832.0
2019-09-26 15:00:00,20.53,20.56,20.52,20.55,122387.0,14.4306,14.4517,14.4236,14.4447,122387.0
2019-09-26 15:10:00,20.55,20.57,20.54,20.55,149984.0,14.4447,14.4588,14.4377,14.4447,149984.0
2019-09-26 15:20:00,20.55,20.58,20.53,20.57,202670.0,14.4447,14.4658,14.4306,14.4588,202670.0
2019-09-26 15:30:00,20.57,20.57,20.54,20.55,190305.0,14.4588,14.4588,14.4377,14.4447,190305.0
2019-09-26 15:40:00,20.55,20.55,20.51,20.53,527467.0,14.4447,14.4447,14.4166,14.4306,527467.0
2019-09-26 15:50:00,20.53,20.54,20.51,20.53,545250.0,14.4306,14.4377,14.4166,14.4306,545250.0
2019-09-27 09:30:00,20.56,20.67,20.47,20.66,402348.0,14.4517,14.5291,14.3885,14.522,402348.0
2019-09-27 09:40:00,20.66,20.67,20.6,20.64,114021.0,14.522,14.5291,14.4799,14.508,114021.0
2019-09-27 09:50:00,20.64,20.64,20.61,20.63,162446.0,14.508,14.508,14.4869,14.5009,162446.0
2019-09-27 10:00:00,20.63,20.64,20.56,20.64,131904.0,14.5009,14.508,14.4517,14.508,131904.0
2019-09-27 10:10:00,20.63,20.7,20.63,20.7,297503.0,14.5009,14.5501,14.5009,14.5501,297503.0
2019-09-27 10:20:00,20.7,20.73,20.66,20.71,178765.0,14.5501,14.5712,14.522,14.5572,178765.0
2019-09-27 10:30:00,20.71,20.73,20.69,20.71,175964.0,14.5572,14.5712,14.5431,14.5572,175964.0
2019-09-27 10:40:00,20.71,20.75,20.7,20.74,139118.0,14.5572,14.5853,14.5501,14.5783,139118.0
2019-09-27 10:50:00,20.75,20.76,20.71,20.71,135121.0,14.5853,14.5923,14.5572,14.5572,135121.0
2019-09-27 11:00:00,20.71,20.72,20.68,20.69,175400.0,14.5572,14.5642,14.5361,14.5431,175400.0
2019-09-27 11:10:00,20.7,20.72,20.68,20.71,140886.0,14.5501,14.5642,14.5361,14.5572,140886.0
2019-09-27 11:20:00,20.7,20.73,20.69,20.72,97738.0,14.5501,14.5712,14.5431,14.5642,97738.0
2019-09-27 11:30:00,20.72,20.75,20.59,20.63,183400.0,14.5642,14.5853,14.4728,14.5009,183400.0
2019-09-27 11:40:00,20.63,20.67,20.61,20.66,85448.0,14.5009,14.5291,14.4869,14.522,85448.0
2019-09-27 11:50:00,20.65,20.7,20.63,20.64,129669.0,14.515,14.5501,14.5009,14.508,129669.0
2019-09-27 12:00:00,20.64,20.65,20.61,20.63,163789.0,14.508,14.515,14.4869,14.5009,163789.0
2019-09-27 12:10:00,20.63,20.68,20.62,20.63,120841.0,14.5009,14.5361,14.4939,14.5009,120841.0
2019-09-27 12:20:00,20.63,20.65,20.62,20.64,62548.0,14.5009,14.515,14.4939,14.508,62548.0
2019-09-27 12:30:00,20.64,20.67,20.63,20.67,73553.0,14.508,14.5291,14.5009,14.5291,73553.0
2019-09-27 12:40:00,20.67,20.68,20.64,20.64,100477.0,14.5291,14.5361,14.508,14.508,100477.0
2019-09-27 12:50:00,20.64,20.67,20.61,20.61,81500.0,14.508,14.5291,14.4869,14.4869,81500.0
2019-09-27 13:00:00,20.61,20.66,20.6,20.65,79327.0,14.4869,14.522,14.4799,14.515,79327.0
2019-09-27 13:10:00,20.65,20.67,20.63,20.63,82054.0,14.515,14.5291,14.5009,14.5009,82054.0
2019-09-27 13:20:00,20.63,20.65,20.63,20.64,71830.0,14.5009,14.515,14.5009,14.508,71830.0
2019-09-27 13:30:00,20.64,20.65,20.61,20.62,118585.0,14.508,14.515,14.4869,14.4939,118585.0
2019-09-27 13:40:00,20.63,20.64,20.6,20.6,132369.0,14.5009,14.508,14.4799,14.4799,132369.0
2019-09-27 13:50:00,20.6,20.63,20.59,20.62,96740.0,14.4799,14.5009,14.4728,14.4939,96740.0
2019-09-27 14:00:00,20.62,20.63,20.58,20.58,66360.0,14.4939,14.5009,14.4658,14.4658,66360.0
2019-09-27 14:10:00,20.59,20.61,20.57,20.59,127490.0,14.4728,14.4869,14.4588,14.4728,127490.0
2019-09-27 14:20:00,20.59,20.6,20.55,20.57,145384.0,14.4728,14.4799,14.4447,14.4588,145384.0
2019-09-27 14:30:00,20.57,20.57,20.53,20.57,123058.0,14.4588,14.4588,14.4306,14.4588,123058.0
2019-09-27 14:40:00,20.56,20.58,20.53,20.53,121284.0,14.4517,14.4658,14.4306,14.4306,121284.0
2019-09-27 14:50:00,20.54,20.56,20.53,20.55,83529.0,14.4377,14.4517,14.4306,14.4447,83529.0
2019-09-27 15:00:00,20.55,20.58,20.52,20.54,145716.0,14.4447,14.4658,14.4236,14.4377,145716.0
2019-09-27 15:10:00,20.54,20.57,20.53,20.57,121684.0,14.4377,14.4588,14.4306,14.4588,121684.0
2019-09-27 15:20:00,20.57,20.58,20.54,20.57,182841.0,14.4588,14.4658,14.4377,14.4588,182841.0
2019-09-27 15:30:00,20.56,20.62,20.56,20.62,258070.0,14.4517,14.4939,14.4517,14.4939,258070.0
2019-09-27 15:40:00,20.62,20.65,20.61,20.64,275078.0,14.4939,14.515,14.4869,14.508,275078.0
2019-09-27 15:50:00,20.64,20.67,20.62,20.67,638708.0,14.508,14.5291,14.4939,14.5291,638708.0
2019-09-30 09:30:00,20.6,20.66,20.6,20.64,209284.0,14.4799,14.522,14.4799,14.508,209284.0
2019-09-30 09:40:00,20.65,20.68,20.63,20.68,86624.0,14.515,14.5361,14.5009,14.5361,86624.0
2019-09-30 09:50:00,20.68,20.7,20.62,20.66,89148.0,14.5361,14.5501,14.4939,14.522,89148.0
2019-09-30 10:00:00,20.65,20.69,20.64,20.69,94616.0,14.515,14.5431,14.508,14.5431,94616.0
2019-09-30 10:10:00,20.69,20.72,20.68,20.68,80881.0,14.5431,14.5642,14.5361,14.5361,80881.0
2019-09-30 10:20:00,20.68,20.68,20.65,20.68,70747.0,14.5361,14.5361,14.515,14.5361,70747.0
2019-09-30 10:30:00,20.67,20.69,20.63,20.66,92892.0,14.5291,14.5431,14.5009,14.522,92892.0
2019-09-30 10:40:00,20.66,20.68,20.64,20.64,68041.0,14.522,14.5361,14.508,14.508,68041.0
2019-09-30 10:50:00,20.64,20.68,20.64,20.66,81200.0,14.508,14.5361,14.508,14.522,81200.0
2019-09-30 11:00:00,20.65,20.66,20.63,20.66,58942.0,14.515,14.522,14.5009,14.522,58942.0
2019-09-30 11:10:00,20.66,20.67,20.63,20.65,61455.0,14.522,14.5291,14.5009,14.515,61455.0
2019-09-30 11:20:00,20.65,20.69,20.64,20.69,101128.0,14.515,14.5431,14.508,14.5431,101128.0
2019-09-30 11:30:00,20.69,20.69,20.64,20.64,142558.0,14.5431,14.5431,14.508,14.508,142558.0
2019-09-30 11:40:00,20.64,20.67,20.64,20.65,59957.0,14.508,14.5291,14.508,14.515,59957.0
2019-09-30 11:50:00,20.65,20.68,20.65,20.66,69222.0,14.515,14.5361,14.515,14.522,69222.0
2019-09-30 12:00:00,20.66,20.68,20.65,20.66,74953.0,14.522,14.5361,14.515,14.522,74953.0
2019-09-30 12:10:00,20.66,20.67,20.65,20.67,40020.0,14.522,14.5291,14.515,14.5291,40020.0
2019-09-30 12:20:00,20.66,20.68,20.66,20.66,93792.0,14.522,14.5361,14.522,14.522,93792.0
2019-09-30 12:30:00,20.66,20.67,20.65,20.65,72474.0,14.522,14.5291,14.515,14.515,72474.0
2019-09-30 12:40:00,20.66,20.67,20.63,20.63,104246.0,14.522,14.5291,14.5009,14.5009,104246.0
2019-09-30 12:50:00,20.63,20.66,20.62,20.62,246429.0,14.5009,14.522,14.4939,14.4939,246429.0
2019-09-30 13:00:00,20.62,20.65,20.61,20.64,96532.0,14.4939,14.515,14.4869,14.508,96532.0
2019-09-30 13:10:00,20.64,20.65,20.6,20.6,117617.0,14.508,14.515,14.4799,14.4799,117617.0
2019-09-30 13:20:00,20.61,20.61,20.58,20.59,88642.0,14.4869,14.4869,14.4658,14.4728,88642.0
2019-09-30 13:30:00,20.59,20.61,20.59,20.59,53955.0,14.4728,14.4869,14.4728,14.4728,53955.0
2019-09-30 13:40:00,20.59,20.6,20.55,20.55,153693.0,14.4728,14.4799,14.4447,14.4447,153693.0
2019-09-30 13:50:00,20.55,20.58,20.55,20.57,64922.0,14.4447,14.4658,14.4447,14.4588,64922.0
2019-09-30 14:00:00,20.57,20.6,20.57,20.6,99857.0,14.4588,14.4799,14.4588,14.4799,99857.0
2019-09-30 14:10:00,20.59,20.61,20.59,20.61,67130.0,14.4728,14.4869,14.4728,14.4869,67130.0
2019-09-30 14:20:00,20.61,20.62,20.6,20.62,118058.0,14.4869,14.4939,14.4799,14.4939,118058.0
2019-09-30 14:30:00,20.62,20.62,20.58,20.6,204895.0,14.4939,14.4939,14.4658,14.4799,204895.0
2019-09-30 14:40:00,20.6,20.6,20.57,20.6,108432.0,14.4799,14.4799,14.4588,14.4799,108432.0
2019-09-30 14:50:00,20.6,20.6,20.57,20.58,82644.0,14.4799,14.4799,14.4588,14.4658,82644.0
2019-09-30 15:00:00,20.58,20.59,20.57,20.58,105719.0,14.4658,14.4728,14.4588,14.4658,105719.0
2019-09-30 15:10:00,20.58,20.6,20.57,20.59,125883.0,14.4658,14.4799,14.4588,14.4728,125883.0
2019-09-30 15:20:00,20.6,20.6,20.58,20.59,78425.0,14.4799,14.4799,14.4658,14.4728,78425.0
2019-09-30 15:30:00,20.59,20.59,20.57,20.57,192888.0,14.4728,14.4728,14.4588,14.4588,192888.0
2019-09-30 15:40:00,20.57,20.63,20.56,20.6,414603.0,14.4588,14.5009,14.4517,14.4799,414603.0
2019-09-30 15:50:00,20.6,20.63,20.59,20.6,712788.0,14.4799,14.5009,14.4728,14.4799,712788.0
2019-10-01 09:30:00,20.7,20.73,20.66,20.72,308339.0,14.5501,14.5712,14.522,14.5642,308339.0
2019-10-01 09:40:00,20.73,20.74,20.68,20.69,112850.0,14.5712,14.5783,14.5361,14.5431,112850.0
2019-10-01 09:50:00,20.69,20.73,20.67,20.72,87263.0,14.5431,14.5712,14.5291,14.5642,87263.0
2019-10-01 10:00:00,20.71,20.72,20.52,20.53,206387.0,14.5572,14.5642,14.4236,14.4306,206387.0
2019-10-01 10:10:00,20.53,20.58,20.52,20.52,151141.0,14.4306,14.4658,14.4236,14.4236,151141.0
2019-10-01 10:20:00,20.53,20.56,20.46,20.56,231102.0,14.4306,14.4517,14.3814,14.4517,231102.0
2019-10-01 10:30:00,20.56,20.56,20.52,20.53,205474.0,14.4517,14.4517,14.4236,14.4306,205474.0
2019-10-01 10:40:00,20.54,20.54,20.49,20.5,191534.0,14.4377,14.4377,14.4025,14.4096,191534.0
2019-10-01 10:50:00,20.49,20.5,20.44,20.44,145639.0,14.4025,14.4096,14.3674,14.3674,145639.0
2019-10-01 11:00:00,20.44,20.44,20.4,20.41,191305.0,14.3674,14.3674,14.3393,14.3463,191305.0
2019-10-01 11:10:00,20.41,20.44,20.37,20.42,189182.0,14.3463,14.3674,14.3182,14.3533,189182.0
2019-10-01 11:20:00,20.41,20.45,20.4,20.45,93657.0,14.3463,14.3744,14.3393,14.3744,93657.0
2019-10-01 11:30:00,20.45,20.49,20.42,20.42,261089.0,14.3744,14.4025,14.3533,14.3533,261089.0
2019-10-01 11:40:00,20.42,20.43,20.38,20.4,199918.0,14.3533,14.3604,14.3252,14.3393,199918.0
2019-10-01 11:50:00,20.41,20.42,20.35,20.37,303575.0,14.3463,14.3533,14.3041,14.3182,303575.0
2019-10-01 12:00:00,20.37,20.38,20.35,20.35,116679.0,14.3182,14.3252,14.3041,14.3041,116679.0
2019-10-01 12:10:00,20.35,20.37,20.32,20.34,167274.0,14.3041,14.3182,14.283,14.2971,167274.0
2019-10-01 12:20:00,20.34,20.37,20.32,20.35,198320.0,14.2971,14.3182,14.283,14.3041,198320.0
2019-10-01 12:30:00,20.35,20.37,20.34,20.36,135739.0,14.3041,14.3182,14.2971,14.3112,135739.0
2019-10-01 12:40:00,20.36,20.39,20.36,20.37,71340.0,14.3112,14.3322,14.3112,14.3182,71340.0
2019-10-01 12:50:00,20.37,20.37,20.34,20.35,110299.0,14.3182,14.3182,14.2971,14.3041,110299.0
2019-10-01 13:00:00,20.35,20.37,20.32,20.34,113141.0,14.3041,14.3182,14.283,14.2971,113141.0
2019-10-01 13:10:00,20.33,20.34,20.29,20.29,83483.0,14.2901,14.2971,14.262,14.262,83483.0
2019-10-01 13:20:00,20.3,20.31,20.28,20.3,92095.0,14.269,14.276,14.2549,14.269,92095.0
2019-10-01 13:30:00,20.3,20.31,20.27,20.3,168020.0,14.269,14.276,14.2479,14.269,168020.0
2019-10-01 13:40:00,20.3,20.32,20.29,20.32,83412.0,14.269,14.283,14.262,14.283,83412.0
2019-10-01 13:50:00,20.31,20.32,20.25,20.27,179420.0,14.276,14.283,14.2338,14.2479,179420.0
2019-10-01 14:00:00,20.27,20.28,20.24,20.25,129716.0,14.2479,14.2549,14.2268,14.2338,129716.0
2019-10-01 14:10:00,20.24,20.28,20.24,20.28,109734.0,14.2268,14.2549,14.2268,14.2549,109734.0
2019-10-01 14:20:00,20.27,20.29,20.27,20.27,132154.0,14.2479,14.262,14.2479,14.2479,132154.0
2019-10-01 14:30:00,20.27,20.29,20.26,20.27,187015.0,14.2479,14.262,14.2409,14.2479,187015.0
2019-10-01 14:40:00,20.27,20.28,20.26,20.28,220215.0,14.2479,14.2549,14.2409,14.2549,220215.0
2019-10-01 14:50:00,20.27,20.3,20.26,20.28,157763.0,14.2479,14.269,14.2409,14.2549,157763.0
2019-10-01 15:00:00,20.29,20.32,20.28,20.31,165626.0,14.262,14.283,14.2549,14.276,165626.0
2019-10-01 15:10:00,20.31,20.32,20.28,20.31,188585.0,14.276,14.283,14.2549,14.276,188585.0
2019-10-01 15:20:00,20.32,20.35,20.3,20.35,414571.0,14.283,14.3041,14.269,14.3041,414571.0
2019-10-01 15:30:00,20.34,20.35,20.31,20.33,258484.0,14.2971,14.3041,14.276,14.2901,258484.0
2019-10-01 15:40:00,20.33,20.34,20.3,20.31,287796.0,14.2901,14.2971,14.269,14.276,287796.0
2019-10-01 15:50:00,20.31,20.32,20.29,20.29,1171134.0,14.276,14.283,14.262,14.262,1171134.0
2019-10-02 09:30:00,20.25,20.28,20.18,20.2,414843.0,14.2338,14.2549,14.1846,14.1987,414843.0
2019-10-02 09:40:00,20.2,20.22,20.16,20.21,201474.0,14.1987,14.2127,14.1706,14.2057,201474.0
2019-10-02 09:50:00,20.21,20.25,20.19,20.25,148833.0,14.2057,14.2338,14.1917,14.2338,148833.0
2019-10-02 10:00:00,20.25,20.29,20.23,20.29,192792.0,14.2338,14.262,14.2198,14.262,192792.0
2019-10-02 10:10:00,20.28,20.32,20.27,20.3,122990.0,14.2549,14.283,14.2479,14.269,122990.0
2019-10-02 10:20:00,20.3,20.3,20.24,20.26,179745.0,14.269,14.269,14.2268,14.2409,179745.0
2019-10-02 10:30:00,20.25,20.26,20.16,20.18,262119.0,14.2338,14.2409,14.1706,14.1846,262119.0
2019-10-02 10:40:00,20.18,20.21,20.14,20.14,206640.0,14.1846,14.2057,14.1565,14.1565,206640.0
2019-10-02 10:50:00,20.15,20.24,20.14,20.21,242774.0,14.1635,14.2268,14.1565,14.2057,242774.0
2019-10-02 11:00:00,20.2,20.26,20.19,20.25,136330.0,14.1987,14.2409,14.1917,14.2338,136330.0
2019-10-02 11:10:00,20.25,20.26,20.17,20.2,179190.0,14.2338,14.2409,14.1776,14.1987,179190.0
2019-10-02 11:20:00,20.19,20.21,20.16,20.16,202689.0,14.1917,14.2057,14.1706,14.1706,202689.0
2019-10-02 11:30:00,20.16,20.16,20.11,20.14,140359.0,14.1706,14.1706,14.1354,14.1565,140359.0
2019-10-02 11:40:00,20.13,20.15,20.12,20.13,151856.0,14.1495,14.1635,14.1425,14.1495,151856.0
2019-10-02 11:50:00,20.14,20.17,20.13,20.15,157344.0,14.1565,14.1776,14.1495,14.1635,157344.0
2019-10-02 12:00:00,20.16,20.2,20.15,20.2,176088.0,14.1706,14.1987,14.1635,14.1987,176088.0
2019-10-02 12:10:00,20.19,20.22,20.15,20.16,466169.0,14.1917,14.2127,14.1635,14.1706,466169.0
2019-10-02 12:20:00,20.16,20.21,20.15,20.19,122270.0,14.1706,14.2057,14.1635,14.1917,122270.0
2019-10-02 12:30:00,20.18,20.2,20.15,20.15,141129.0,14.1846,14.1987,14.1635,14.1635,141129.0
2019-10-02 12:40:00,20.15,20.16,20.11,20.12,91042.0,14.1635,14.1706,14.1354,14.1425,91042.0
2019-10-02 12:50:00,20.13,20.16,20.12,20.16,91213.0,14.1495,14.1706,14.1425,14.1706,91213.0
2019-10-02 13:00:00,20.15,20.19,20.14,20.19,102757.0,14.1635,14.1917,14.1565,14.1917,102757.0
2019-10-02 13:10:00,20.19,20.22,20.18,20.21,98305.0,14.1917,14.2127,14.1846,14.2057,98305.0
2019-10-02 13:20:00,20.21,20.22,20.17,20.19,139813.0,14.2057,14.2127,14.1776,14.1917,139813.0
2019-10-02 13:30:00,20.2,20.2,20.16,20.17,92072.0,14.1987,14.1987,14.1706,14.1776,92072.0
2019-10-02 13:40:00,20.17,20.18,20.15,20.16,73586.0,14.1776,14.1846,14.1635,14.1706,73586.0
2019-10-02 13:50:00,20.15,20.19,20.14,20.19,66418.0,14.1635,14.1917,14.1565,14.1917,66418.0
2019-10-02 14:00:00,20.18,20.19,20.15,20.18,109432.0,14.1846,14.1917,14.1635,14.1846,109432.0
2019-10-02 14:10:00,20.18,20.2,20.17,20.2,110769.0,14.1846,14.1987,14.1776,14.1987,110769.0
2019-10-02 14:20:00,20.2,20.2,20.19,20.2,93766.0,14.1987,14.1987,14.1917,14.1987,93766.0
2019-10-02 14:30:00,20.2,20.21,20.17,20.2,151449.0,14.1987,14.2057,14.1776,14.1987,151449.0
2019-10-02 14:40:00,20.2,20.24,20.19,20.2,122328.0,14.1987,14.2268,14.1917,14.1987,122328.0
2019-10-02 14:50:00,20.2,20.23,20.19,20.23,101003.0,14.1987,14.2198,14.1917,14.2198,101003.0
2019-10-02 15:00:00,20.23,20.25,20.21,20.23,157557.0,14.2198,14.2338,14.2057,14.2198,157557.0
2019-10-02 15:10:00,20.23,20.28,20.22,20.27,190449.0,14.2198,14.2549,14.2127,14.2479,190449.0
2019-10-02 15:20:00,20.27,20.3,20.26,20.26,282772.0,14.2479,14.269,14.2409,14.2409,282772.0
2019-10-02 15:30:00,20.27,20.29,20.25,20.26,259377.0,14.2479,14.262,14.2338,14.2409,259377.0
2019-10-02 15:40:00,20.26,20.28,20.2,20.2,324965.0,14.2409,14.2549,14.1987,14.1987,324965.0
2019-10-02 15:50:00,20.2,20.21,20.16,20.18,1488509.0,14.1987,14.2057,14.1706,14.1846,1488509.0
2019-10-03 09:30:00,20.14,20.17,20.07,20.15,250315.0,14.1565,14.1776,14.1073,14.1635,250315.0
2019-10-03 09:40:00,20.15,20.22,20.14,20.21,240059.0,14.1635,14.2127,14.1565,14.2057,240059.0
2019-10-03 09:50:00,20.22,20.24,20.19,20.23,138288.0,14.2127,14.2268,14.1917,14.2198,138288.0
2019-10-03 10:00:00,20.23,20.23,19.95,19.97,562524.0,14.2198,14.2198,14.023,14.037,562524.0
2019-10-03 10:10:00,19.97,20.09,19.93,20.07,353062.0,14.037,14.1214,14.0089,14.1073,353062.0
2019-10-03 10:20:00,20.07,20.2,20.06,20.18,418186.0,14.1073,14.1987,14.1003,14.1846,418186.0
2019-10-03 10:30:00,20.18,20.2,20.13,20.16,170418.0,14.1846,14.1987,14.1495,14.1706,170418.0
2019-10-03 10:40:00,20.17,20.17,20.11,20.14,213490.0,14.1776,14.1776,14.1354,14.1565,213490.0
2019-10-03 10:50:00,20.14,20.17,20.12,20.16,155480.0,14.1565,14.1776,14.1425,14.1706,155480.0
2019-10-03 11:00:00,20.16,20.25,20.15,20.23,214825.0,14.1706,14.2338,14.1635,14.2198,214825.0
2019-10-03 11:10:00,20.24,20.28,20.22,20.27,275321.0,14.2268,14.2549,14.2127,14.2479,275321.0
2019-10-03 11:20:00,20.27,20.28,20.21,20.23,159155.0,14.2479,14.2549,14.2057,14.2198,159155.0
2019-10-03 11:30:00,20.23,20.25,20.18,20.2,166302.0,14.2198,14.2338,14.1846,14.1987,166302.0
2019-10-03 11:40:00,20.2,20.23,20.19,20.19,124114.0,14.1987,14.2198,14.1917,14.1917,124114.0
2019-10-03 11:50:00,20.2,20.24,20.18,20.21,173429.0,14.1987,14.2268,14.1846,14.2057,173429.0
2019-10-03 12:00:00,20.21,20.32,20.21,20.31,271127.0,14.2057,14.283,14.2057,14.276,271127.0
2019-10-03 12:10:00,20.31,20.33,20.26,20.27,146232.0,14.276,14.2901,14.2409,14.2479,146232.0
2019-10-03 12:20:00,20.27,20.35,20.27,20.34,115663.0,14.2479,14.3041,14.2479,14.2971,115663.0
2019-10-03 12:30:00,20.34,20.37,20.33,20.37,111628.0,14.2971,14.3182,14.2901,14.3182,111628.0
2019-10-03 12:40:00,20.36,20.39,20.35,20.37,104098.0,14.3112,14.3322,14.3041,14.3182,104098.0
2019-10-03 12:50:00,20.37,20.38,20.34,20.38,82336.0,14.3182,14.3252,14.2971,14.3252,82336.0
2019-10-03 13:00:00,20.38,20.4,20.36,20.36,132118.0,14.3252,14.3393,14.3112,14.3112,132118.0
2019-10-03 13:10:00,20.36,20.38,20.35,20.36,84918.0,14.3112,14.3252,14.3041,14.3112,84918.0
2019-10-03 13:20:00,20.36,20.38,20.35,20.36,59468.0,14.3112,14.3252,14.3041,14.3112,59468.0
2019-10-03 13:30:00,20.37,20.39,20.36,20.37,91649.0,14.3182,14.3322,14.3112,14.3182,91649.0
2019-10-03 13:40:00,20.37,20.42,20.37,20.41,110729.0,14.3182,14.3533,14.3182,14.3463,110729.0
2019-10-03 13:50:00,20.4,20.44,20.4,20.43,194435.0,14.3393,14.3674,14.3393,14.3604,194435.0
2019-10-03 14:00:00,20.43,20.43,20.4,20.42,181093.0,14.3604,14.3604,14.3393,14.3533,181093.0
2019-10-03 14:10:00,20.42,20.42,20.4,20.41,66759.0,14.3533,14.3533,14.3393,14.3463,66759.0
2019-10-03 14:20:00,20.41,20.46,20.41,20.46,132714.0,14.3463,14.3814,14.3463,14.3814,132714.0
2019-10-03 14:30:00,20.46,20.47,20.43,20.43,124152.0,14.3814,14.3885,14.3604,14.3604,124152.0
2019-10-03 14:40:00,20.43,20.45,20.41,20.42,98000.0,14.3604,14.3744,14.3463,14.3533,98000.0
2019-10-03 14:50:00,20.42,20.44,20.4,20.41,119422.0,14.3533,14.3674,14.3393,14.3463,119422.0
2019-10-03 15:00:00,20.42,20.42,20.4,20.41,83514.0,14.3533,14.3533,14.3393,14.3463,83514.0
2019-10-03 15:10:00,20.4,20.4,20.36,20.37,140978.0,14.3393,14.3393,14.3112,14.3182,140978.0
2019-10-03 15:20:00,20.37,20.37,20.34,20.36,342984.0,14.3182,14.3182,14.2971,14.3112,342984.0
2019-10-03 15:30:00,20.36,20.36,20.32,20.35,162718.0,14.3112,14.3112,14.283,14.3041,162718.0
2019-10-03 15:40:00,20.35,20.37,20.33,20.34,269863.0,14.3041,14.3182,14.2901,14.2971,269863.0
2019-10-03 15:50:00,20.33,20.4,20.32,20.38,807613.0,14.2901,14.3393,14.283,14.3252,807613.0
2019-10-04 09:30:00,20.4,20.45,20.36,20.36,234407.0,14.3393,14.3744,14.3112,14.3112,234407.0
2019-10-04 09:40:00,20.36,20.45,20.35,20.45,270474.0,14.3112,14.3744,14.3041,14.3744,270474.0
2019-10-04 09:50:00,20.45,20.46,20.39,20.41,207109.0,14.3744,14.3814,14.3322,14.3463,207109.0
2019-10-04 10:00:00,20.41,20.45,20.37,20.39,236429.0,14.3463,14.3744,14.3182,14.3322,236429.0
2019-10-04 10:10:00,20.39,20.4,20.36,20.38,206490.0,14.3322,14.3393,14.3112,14.3252,206490.0
2019-10-04 10:20:00,20.38,20.4,20.36,20.37,229340.0,14.3252,14.3393,14.3112,14.3182,229340.0
2019-10-04 10:30:00,20.37,20.38,20.35,20.36,191204.0,14.3182,14.3252,14.3041,14.3112,191204.0
2019-10-04 10:40:00,20.36,20.38,20.31,20.33,312080.0,14.3112,14.3252,14.276,14.2901,312080.0
2019-10-04 10:50:00,20.34,20.4,20.33,20.37,138380.0,14.2971,14.3393,14.2901,14.3182,138380.0
2019-10-04 11:00:00,20.37,20.39,20.34,20.36,151917.0,14.3182,14.3322,14.2971,14.3112,151917.0
2019-10-04 11:10:00,20.36,20.39,20.34,20.39,49685.0,14.3112,14.3322,14.2971,14.3322,49685.0
2019-10-04 11:20:00,20.39,20.39,20.36,20.39,81585.0,14.3322,14.3322,14.3112,14.3322,81585.0
2019-10-04 11:30:00,20.39,20.43,20.39,20.4,76426.0,14.3322,14.3604,14.3322,14.3393,76426.0
2019-10-04 11:40:00,20.41,20.41,20.35,20.37,110496.0,14.3463,14.3463,14.3041,14.3182,110496.0
2019-10-04 11:50:00,20.36,20.41,20.36,20.39,70240.0,14.3112,14.3463,14.3112,14.3322,70240.0
2019-10-04 12:00:00,20.39,20.4,20.38,20.39,75397.0,14.3322,14.3393,14.3252,14.3322,75397.0
2019-10-04 12:10:00,20.39,20.39,20.34,20.36,84107.0,14.3322,14.3322,14.2971,14.3112,84107.0
2019-10-04 12:20:00,20.35,20.37,20.34,20.35,78002.0,14.3041,14.3182,14.2971,14.3041,78002.0
2019-10-04 12:30:00,20.36,20.37,20.34,20.37,90838.0,14.3112,14.3182,14.2971,14.3182,90838.0
2019-10-04 12:40:00,20.37,20.39,20.36,20.38,90520.0,14.3182,14.3322,14.3112,14.3252,90520.0
2019-10-04 12:50:00,20.38,20.38,20.37,20.38,63815.0,14.3252,14.3252,14.3182,14.3252,63815.0
2019-10-04 13:00:00,20.37,20.38,20.34,20.35,61050.0,14.3182,14.3252,14.2971,14.3041,61050.0
2019-10-04 13:10:00,20.34,20.37,20.34,20.36,95956.0,14.2971,14.3182,14.2971,14.3112,95956.0
2019-10-04 13:20:00,20.36,20.39,20.36,20.39,61018.0,14.3112,14.3322,14.3112,14.3322,61018.0
2019-10-04 13:30:00,20.39,20.4,20.38,20.39,38456.0,14.3322,14.3393,14.3252,14.3322,38456.0
2019-10-04 13:40:00,20.39,20.42,20.38,20.4,75049.0,14.3322,14.3533,14.3252,14.3393,75049.0
2019-10-04 13:50:00,20.4,20.4,20.38,20.39,69313.0,14.3393,14.3393,14.3252,14.3322,69313.0
2019-10-04 14:00:00,20.4,20.41,20.37,20.38,76345.0,14.3393,14.3463,14.3182,14.3252,76345.0
2019-10-04 14:10:00,20.39,20.42,20.39,20.41,54230.0,14.3322,14.3533,14.3322,14.3463,54230.0
2019-10-04 14:20:00,20.41,20.42,20.4,20.41,62328.0,14.3463,14.3533,14.3393,14.3463,62328.0
2019-10-04 14:30:00,20.42,20.42,20.4,20.42,52612.0,14.3533,14.3533,14.3393,14.3533,52612.0
2019-10-04 14:40:00,20.42,20.44,20.41,20.44,52983.0,14.3533,14.3674,14.3463,14.3674,52983.0
2019-10-04 14:50:00,20.44,20.44,20.42,20.43,68652.0,14.3674,14.3674,14.3533,14.3604,68652.0
2019-10-04 15:00:00,20.43,20.44,20.42,20.44,67339.0,14.3604,14.3674,14.3533,14.3674,67339.0
2019-10-04 15:10:00,20.44,20.45,20.42,20.45,85076.0,14.3674,14.3744,14.3533,14.3744,85076.0
2019-10-04 15:20:00,20.44,20.45,20.43,20.44,91608.0,14.3674,14.3744,14.3604,14.3674,91608.0
2019-10-04 15:30:00,20.45,20.47,20.43,20.46,151442.0,14.3744,14.3885,14.3604,14.3814,151442.0
2019-10-04 15:40:00,20.47,20.51,20.46,20.5,168410.0,14.3885,14.4166,14.3814,14.4096,168410.0
2019-10-04 15:50:00,20.5,20.54,20.47,20.51,732158.0,14.4096,14.4377,14.3885,14.4166,732158.0
2019-10-07 09:30:00,20.54,20.54,20.4,20.42,275669.0,14.4377,14.4377,14.3393,14.3533,275669.0
2019-10-07 09:40:00,20.41,20.41,20.35,20.37,125456.0,14.3463,14.3463,14.3041,14.3182,125456.0
2019-10-07 09:50:00,20.38,20.43,20.37,20.42,138716.0,14.3252,14.3604,14.3182,14.3533,138716.0
2019-10-07 10:00:00,20.41,20.49,20.39,20.48,92733.0,14.3463,14.4025,14.3322,14.3955,92733.0
2019-10-07 10:10:00,20.48,20.52,20.47,20.51,199726.0,14.3955,14.4236,14.3885,14.4166,199726.0
2019-10-07 10:20:00,20.5,20.54,20.5,20.53,74496.0,14.4096,14.4377,14.4096,14.4306,74496.0
2019-10-07 10:30:00,20.52,20.54,20.48,20.5,152007.0,14.4236,14.4377,14.3955,14.4096,152007.0
2019-10-07 10:40:00,20.5,20.52,20.49,20.51,96672.0,14.4096,14.4236,14.4025,14.4166,96672.0
2019-10-07 10:50:00,20.51,20.53,20.5,20.52,273405.0,14.4166,14.4306,14.4096,14.4236,273405.0
2019-10-07 11:00:00,20.52,20.53,20.51,20.52,113684.0,14.4236,14.4306,14.4166,14.4236,113684.0
2019-10-07 11:10:00,20.52,20.55,20.51,20.52,210772.0,14.4236,14.4447,14.4166,14.4236,210772.0
2019-10-07 11:20:00,20.52,20.56,20.51,20.54,166903.0,14.4236,14.4517,14.4166,14.4377,166903.0
2019-10-07 11:30:00,20.54,20.56,20.53,20.53,101432.0,14.4377,14.4517,14.4306,14.4306,101432.0
2019-10-07 11:40:00,20.53,20.57,20.51,20.52,121111.0,14.4306,14.4588,14.4166,14.4236,121111.0
2019-10-07 11:50:00,20.51,20.53,20.5,20.52,88251.0,14.4166,14.4306,14.4096,14.4236,88251.0
2019-10-07 12:00:00,20.51,20.52,20.46,20.46,49969.0,14.4166,14.4236,14.3814,14.3814,49969.0
2019-10-07 12:10:00,20.46,20.49,20.46,20.48,97015.0,14.3814,14.4025,14.3814,14.3955,97015.0
2019-10-07 12:20:00,20.48,20.5,20.46,20.46,47101.0,14.3955,14.4096,14.3814,14.3814,47101.0
2019-10-07 12:30:00,20.46,20.47,20.43,20.44,76712.0,14.3814,14.3885,14.3604,14.3674,76712.0
2019-10-07 12:40:00,20.44,20.47,20.43,20.46,68726.0,14.3674,14.3885,14.3604,14.3814,68726.0
2019-10-07 12:50:00,20.46,20.47,20.44,20.44,47149.0,14.3814,14.3885,14.3674,14.3674,47149.0
2019-10-07 13:00:00,20.44,20.44,20.4,20.4,108159.0,14.3674,14.3674,14.3393,14.3393,108159.0
2019-10-07 13:10:00,20.41,20.41,20.39,20.41,56258.0,14.3463,14.3463,14.3322,14.3463,56258.0
2019-10-07 13:20:00,20.4,20.41,20.39,20.4,70570.0,14.3393,14.3463,14.3322,14.3393,70570.0
2019-10-07 13:30:00,20.4,20.46,20.4,20.45,196670.0,14.3393,14.3814,14.3393,14.3744,196670.0
2019-10-07 13:40:00,20.45,20.48,20.44,20.46,66135.0,14.3744,14.3955,14.3674,14.3814,66135.0
2019-10-07 13:50:00,20.46,20.47,20.44,20.45,30348.0,14.3814,14.3885,14.3674,14.3744,30348.0
2019-10-07 14:00:00,20.45,20.45,20.43,20.43,64920.0,14.3744,14.3744,14.3604,14.3604,64920.0
2019-10-07 14:10:00,20.43,20.44,20.39,20.42,135159.0,14.3604,14.3674,14.3322,14.3533,135159.0
2019-10-07 14:20:00,20.41,20.42,20.39,20.4,73379.0,14.3463,14.3533,14.3322,14.3393,73379.0
2019-10-07 14:30:00,20.4,20.41,20.37,20.41,226837.0,14.3393,14.3463,14.3182,14.3463,226837.0
2019-10-07 14:40:00,20.4,20.42,20.4,20.42,182039.0,14.3393,14.3533,14.3393,14.3533,182039.0
2019-10-07 14:50:00,20.42,20.42,20.38,20.41,95459.0,14.3533,14.3533,14.3252,14.3463,95459.0
2019-10-07 15:00:00,20.41,20.44,20.39,20.42,134511.0,14.3463,14.3674,14.3322,14.3533,134511.0
2019-10-07 15:10:00,20.42,20.43,20.4,20.41,136021.0,14.3533,14.3604,14.3393,14.3463,136021.0
2019-10-07 15:20:00,20.4,20.42,20.38,20.39,154555.0,14.3393,14.3533,14.3252,14.3322,154555.0
2019-10-07 15:30:00,20.39,20.4,20.35,20.37,161880.0,14.3322,14.3393,14.3041,14.3182,161880.0
2019-10-07 15:40:00,20.37,20.37,20.32,20.32,188671.0,14.3182,14.3182,14.283,14.283,188671.0
2019-10-07 15:50:00,20.32,20.33,20.29,20.29,572725.0,14.283,14.2901,14.262,14.262,572725.0
2019-10-08 09:30:00,20.19,20.27,20.12,20.14,405019.0,14.1917,14.2479,14.1425,14.1565,405019.0
2019-10-08 09:40:00,20.14,20.19,20.1,20.12,165728.0,14.1565,14.1917,14.1284,14.1425,165728.0
2019-10-08 09:50:00,20.11,20.13,20.09,20.1,222737.0,14.1354,14.1495,14.1214,14.1284,222737.0
2019-10-08 10:00:00,20.11,20.14,20.07,20.14,278242.0,14.1354,14.1565,14.1073,14.1565,278242.0
2019-10-08 10:10:00,20.14,20.22,20.11,20.22,221543.0,14.1565,14.2127,14.1354,14.2127,221543.0
2019-10-08 10:20:00,20.22,20.24,20.11,20.12,429384.0,14.2127,14.2268,14.1354,14.1425,429384.0
2019-10-08 10:30:00,20.12,20.13,20.03,20.09,343479.0,14.1425,14.1495,14.0792,14.1214,343479.0
2019-10-08 10:40:00,20.1,20.11,20.07,20.09,265463.0,14.1284,14.1354,14.1073,14.1214,265463.0
2019-10-08 10:50:00,20.09,20.16,20.07,20.15,182729.0,14.1214,14.1706,14.1073,14.1635,182729.0
2019-10-08 11:00:00,20.15,20.16,20.09,20.09,115022.0,14.1635,14.1706,14.1214,14.1214,115022.0
2019-10-08 11:10:00,20.09,20.11,20.08,20.1,116649.0,14.1214,14.1354,14.1143,14.1284,116649.0
2019-10-08 11:20:00,20.1,20.1,20.04,20.05,334035.0,14.1284,14.1284,14.0862,14.0933,334035.0
2019-10-08 11:30:00,20.05,20.07,20.01,20.02,204876.0,14.0933,14.1073,14.0651,14.0722,204876.0
2019-10-08 11:40:00,20.02,20.05,20.0,20.04,248867.0,14.0722,14.0933,14.0581,14.0862,248867.0
2019-10-08 11:50:00,20.04,20.06,20.02,20.04,164834.0,14.0862,14.1003,14.0722,14.0862,164834.0
2019-10-08 12:00:00,20.04,20.04,20.0,20.0,161718.0,14.0862,14.0862,14.0581,14.0581,161718.0
2019-10-08 12:10:00,20.01,20.02,20.0,20.02,152016.0,14.0651,14.0722,14.0581,14.0722,152016.0
2019-10-08 12:20:00,20.02,20.03,20.0,20.01,160642.0,14.0722,14.0792,14.0581,14.0651,160642.0
2019-10-08 12:30:00,20.01,20.01,19.97,19.98,181162.0,14.0651,14.0651,14.037,14.0441,181162.0
2019-10-08 12:40:00,19.98,20.07,19.98,20.04,161886.0,14.0441,14.1073,14.0441,14.0862,161886.0
2019-10-08 12:50:00,20.05,20.05,20.0,20.01,151444.0,14.0933,14.0933,14.0581,14.0651,151444.0
2019-10-08 13:00:00,20.02,20.02,19.99,20.01,118163.0,14.0722,14.0722,14.0511,14.0651,118163.0
2019-10-08 13:10:00,20.01,20.05,19.99,20.05,297552.0,14.0651,14.0933,14.0511,14.0933,297552.0
2019-10-08 13:20:00,20.05,20.07,20.05,20.05,96937.0,14.0933,14.1073,14.0933,14.0933,96937.0
2019-10-08 13:30:00,20.06,20.07,20.04,20.05,127235.0,14.1003,14.1073,14.0862,14.0933,127235.0
2019-10-08 13:40:00,20.05,20.1,20.05,20.1,102809.0,14.0933,14.1284,14.0933,14.1284,102809.0
2019-10-08 13:50:00,20.1,20.11,20.07,20.07,138366.0,14.1284,14.1354,14.1073,14.1073,138366.0
2019-10-08 14:00:00,20.07,20.09,20.04,20.06,70458.0,14.1073,14.1214,14.0862,14.1003,70458.0
2019-10-08 14:10:00,20.05,20.12,20.05,20.11,185831.0,14.0933,14.1425,14.0933,14.1354,185831.0
2019-10-08 14:20:00,20.12,20.13,20.09,20.1,108390.0,14.1425,14.1495,14.1214,14.1284,108390.0
2019-10-08 14:30:00,20.1,20.17,20.1,20.14,155385.0,14.1284,14.1776,14.1284,14.1565,155385.0
2019-10-08 14:40:00,20.14,20.17,20.12,20.16,88358.0,14.1565,14.1776,14.1425,14.1706,88358.0
2019-10-08 14:50:00,20.15,20.16,20.04,20.1,232591.0,14.1635,14.1706,14.0862,14.1284,232591.0
2019-10-08 15:00:00,20.09,20.14,20.05,20.09,182084.0,14.1214,14.1565,14.0933,14.1214,182084.0
2019-10-08 15:10:00,20.09,20.12,20.05,20.12,113782.0,14.1214,14.1425,14.0933,14.1425,113782.0
2019-10-08 15:20:00,20.12,20.14,20.1,20.12,143208.0,14.1425,14.1565,14.1284,14.1425,143208.0
2019-10-08 15:30:00,20.11,20.13,20.05,20.06,242885.0,14.1354,14.1495,14.0933,14.1003,242885.0
2019-10-08 15:40:00,20.06,20.07,20.02,20.03,242153.0,14.1003,14.1073,14.0722,14.0792,242153.0
2019-10-08 15:50:00,20.03,20.04,19.99,20.0,941708.0,14.0792,14.0862,14.0511,14.0581,941708.0
2019-10-09 09:30:00,20.12,20.19,20.12,20.18,265167.0,14.1425,14.1917,14.1425,14.1846,265167.0
2019-10-09 09:40:00,20.18,20.22,20.17,20.2,101575.0,14.1846,14.2127,14.1776,14.1987,101575.0
2019-10-09 09:50:00,20.19,20.19,20.13,20.14,87528.0,14.1917,14.1917,14.1495,14.1565,87528.0
2019-10-09 10:00:00,20.14,20.16,20.11,20.12,58118.0,14.1565,14.1706,14.1354,14.1425,58118.0
2019-10-09 10:10:00,20.13,20.14,20.1,20.14,86507.0,14.1495,14.1565,14.1284,14.1565,86507.0
2019-10-09 10:20:00,20.13,20.19,20.13,20.18,69616.0,14.1495,14.1917,14.1495,14.1846,69616.0
2019-10-09 10:30:00,20.18,20.19,20.12,20.13,127145.0,14.1846,14.1917,14.1425,14.1495,127145.0
2019-10-09 10:40:00,20.13,20.18,20.12,20.16,106166.0,14.1495,14.1846,14.1425,14.1706,106166.0
2019-10-09 10:50:00,20.16,20.18,20.15,20.15,83565.0,14.1706,14.1846,14.1635,14.1635,83565.0
2019-10-09 11:00:00,20.16,20.16,20.09,20.12,109791.0,14.1706,14.1706,14.1214,14.1425,109791.0
2019-10-09 11:10:00,20.12,20.16,20.11,20.15,114097.0,14.1425,14.1706,14.1354,14.1635,114097.0
2019-10-09 11:20:00,20.15,20.17,20.14,20.16,85536.0,14.1635,14.1776,14.1565,14.1706,85536.0
2019-10-09 11:30:00,20.16,20.21,20.15,20.21,117547.0,14.1706,14.2057,14.1635,14.2057,117547.0
2019-10-09 11:40:00,20.2,20.21,20.17,20.19,178369.0,14.1987,14.2057,14.1776,14.1917,178369.0
2019-10-09 11:50:00,20.2,20.2,20.16,20.18,101791.0,14.1987,14.1987,14.1706,14.1846,101791.0
2019-10-09 12:00:00,20.18,20.19,20.16,20.18,127691.0,14.1846,14.1917,14.1706,14.1846,127691.0
2019-10-09 12:10:00,20.18,20.22,20.17,20.2,284958.0,14.1846,14.2127,14.1776,14.1987,284958.0
2019-10-09 12:20:00,20.21,20.23,20.19,20.21,361276.0,14.2057,14.2198,14.1917,14.2057,361276.0
2019-10-09 12:30:00,20.22,20.24,20.19,20.19,131162.0,14.2127,14.2268,14.1917,14.1917,131162.0
2019-10-09 12:40:00,20.19,20.2,20.17,20.18,124604.0,14.1917,14.1987,14.1776,14.1846,124604.0
2019-10-09 12:50:00,20.18,20.19,20.16,20.17,38723.0,14.1846,14.1917,14.1706,14.1776,38723.0
2019-10-09 13:00:00,20.17,20.2,20.16,20.18,99576.0,14.1776,14.1987,14.1706,14.1846,99576.0
2019-10-09 13:10:00,20.18,20.19,20.16,20.16,97842.0,14.1846,14.1917,14.1706,14.1706,97842.0
2019-10-09 13:20:00,20.16,20.18,20.16,20.18,72866.0,14.1706,14.1846,14.1706,14.1846,72866.0
2019-10-09 13:30:00,20.17,20.18,20.14,20.14,237290.0,14.1776,14.1846,14.1565,14.1565,237290.0
2019-10-09 13:40:00,20.14,20.19,20.14,20.18,184315.0,14.1565,14.1917,14.1565,14.1846,184315.0
2019-10-09 13:50:00,20.17,20.19,20.17,20.17,81843.0,14.1776,14.1917,14.1776,14.1776,81843.0
2019-10-09 14:00:00,20.17,20.2,20.16,20.18,180214.0,14.1776,14.1987,14.1706,14.1846,180214.0
2019-10-09 14:10:00,20.18,20.2,20.17,20.18,62286.0,14.1846,14.1987,14.1776,14.1846,62286.0
2019-10-09 14:20:00,20.18,20.21,20.18,20.19,84216.0,14.1846,14.2057,14.1846,14.1917,84216.0
2019-10-09 14:30:00,20.19,20.23,20.19,20.23,133723.0,14.1917,14.2198,14.1917,14.2198,133723.0
2019-10-09 14:40:00,20.23,20.25,20.21,20.24,140274.0,14.2198,14.2338,14.2057,14.2268,140274.0
2019-10-09 14:50:00,20.24,20.26,20.22,20.23,135359.0,14.2268,14.2409,14.2127,14.2198,135359.0
2019-10-09 15:00:00,20.23,20.27,20.23,20.27,134655.0,14.2198,14.2479,14.2198,14.2479,134655.0
2019-10-09 15:10:00,20.27,20.28,20.26,20.26,116939.0,14.2479,14.2549,14.2409,14.2409,116939.0
2019-10-09 15:20:00,20.26,20.29,20.26,20.28,113199.0,14.2409,14.262,14.2409,14.2549,113199.0
2019-10-09 15:30:00,20.29,20.29,20.27,20.27,171080.0,14.262,14.262,14.2479,14.2479,171080.0
2019-10-09 15:40:00,20.27,20.28,20.17,20.19,443721.0,14.2479,14.2549,14.1776,14.1917,443721.0
2019-10-09 15:50:00,20.19,20.22,20.16,20.18,1078910.0,14.1917,14.2127,14.1706,14.1846,1078910.0
2019-10-10 09:30:00,20.2,20.24,20.11,20.13,379707.0,14.1987,14.2268,14.1354,14.1495,379707.0
2019-10-10 09:40:00,20.13,20.17,20.11,20.17,151916.0,14.1495,14.1776,14.1354,14.1776,151916.0
2019-10-10 09:50:00,20.17,20.27,20.16,20.25,179858.0,14.1776,14.2479,14.1706,14.2338,179858.0
2019-10-10 10:00:00,20.25,20.26,20.22,20.23,188975.0,14.2338,14.2409,14.2127,14.2198,188975.0
2019-10-10 10:10:00,20.24,20.25,20.17,20.2,258315.0,14.2268,14.2338,14.1776,14.1987,258315.0
2019-10-10 10:20:00,20.21,20.21,20.16,20.18,156089.0,14.2057,14.2057,14.1706,14.1846,156089.0
2019-10-10 10:30:00,20.18,20.21,20.15,20.17,195945.0,14.1846,14.2057,14.1635,14.1776,195945.0
2019-10-10 10:40:00,20.17,20.23,20.14,20.22,192852.0,14.1776,14.2198,14.1565,14.2127,192852.0
2019-10-10 10:50:00,20.21,20.26,20.21,20.25,54311.0,14.2057,14.2409,14.2057,14.2338,54311.0
2019-10-10 11:00:00,20.25,20.28,20.24,20.24,218998.0,14.2338,14.2549,14.2268,14.2268,218998.0
2019-10-10 11:10:00,20.25,20.28,20.22,20.23,133115.0,14.2338,14.2549,14.2127,14.2198,133115.0
2019-10-10 11:20:00,20.23,20.24,20.21,20.22,59705.0,14.2198,14.2268,14.2057,14.2127,59705.0
2019-10-10 11:30:00,20.23,20.24,20.2,20.23,82257.0,14.2198,14.2268,14.1987,14.2198,82257.0
2019-10-10 11:40:00,20.22,20.24,20.21,20.23,79454.0,14.2127,14.2268,14.2057,14.2198,79454.0
2019-10-10 11:50:00,20.23,20.24,20.21,20.22,74001.0,14.2198,14.2268,14.2057,14.2127,74001.0
2019-10-10 12:00:00,20.22,20.24,20.2,20.21,107561.0,14.2127,14.2268,14.1987,14.2057,107561.0
2019-10-10 12:10:00,20.21,20.23,20.2,20.21,60534.0,14.2057,14.2198,14.1987,14.2057,60534.0
2019-10-10 12:20:00,20.21,20.23,20.2,20.22,81564.0,14.2057,14.2198,14.1987,14.2127,81564.0
2019-10-10 12:30:00,20.22,20.23,20.18,20.19,121218.0,14.2127,14.2198,14.1846,14.1917,121218.0
2019-10-10 12:40:00,20.2,20.21,20.19,20.19,34940.0,14.1987,14.2057,14.1917,14.1917,34940.0
2019-10-10 12:50:00,20.19,20.22,20.19,20.2,116191.0,14.1917,14.2127,14.1917,14.1987,116191.0
2019-10-10 13:00:00,20.21,20.21,20.19,20.2,52087.0,14.2057,14.2057,14.1917,14.1987,52087.0
2019-10-10 13:10:00,20.21,20.21,20.17,20.17,41298.0,14.2057,14.2057,14.1776,14.1776,41298.0
2019-10-10 13:20:00,20.18,20.19,20.17,20.18,77784.0,14.1846,14.1917,14.1776,14.1846,77784.0
2019-10-10 13:30:00,20.18,20.2,20.16,20.19,124664.0,14.1846,14.1987,14.1706,14.1917,124664.0
2019-10-10 13:40:00,20.2,20.22,20.19,20.21,95459.0,14.1987,14.2127,14.1917,14.2057,95459.0
2019-10-10 13:50:00,20.21,20.24,20.21,20.21,73345.0,14.2057,14.2268,14.2057,14.2057,73345.0
2019-10-10 14:00:00,20.21,20.24,20.16,20.2,344531.0,14.2057,14.2268,14.1706,14.1987,344531.0
2019-10-10 14:10:00,20.19,20.23,20.19,20.2,112335.0,14.1917,14.2198,14.1917,14.1987,112335.0
2019-10-10 14:20:00,20.21,20.21,20.18,20.19,76843.0,14.2057,14.2057,14.1846,14.1917,76843.0
2019-10-10 14:30:00,20.19,20.22,20.19,20.21,103422.0,14.1917,14.2127,14.1917,14.2057,103422.0
2019-10-10 14:40:00,20.21,20.24,20.19,20.23,109627.0,14.2057,14.2268,14.1917,14.2198,109627.0
2019-10-10 14:50:00,20.23,20.26,20.21,20.24,205269.0,14.2198,14.2409,14.2057,14.2268,205269.0
2019-10-10 15:00:00,20.25,20.26,20.23,20.25,143417.0,14.2338,14.2409,14.2198,14.2338,143417.0
2019-10-10 15:10:00,20.24,20.27,20.23,20.27,132831.0,14.2268,14.2479,14.2198,14.2479,132831.0
2019-10-10 15:20:00,20.27,20.29,20.26,20.28,123568.0,14.2479,14.262,14.2409,14.2549,123568.0
2019-10-10 15:30:00,20.28,20.29,20.25,20.26,189328.0,14.2549,14.262,14.2338,14.2409,189328.0
2019-10-10 15:40:00,20.25,20.29,20.24,20.29,260907.0,14.2338,14.262,14.2268,14.262,260907.0
2019-10-10 15:50:00,20.29,20.31,20.24,20.24,608243.0,14.262,14.276,14.2268,14.2268,608243.0
2019-10-11 09:30:00,20.39,20.42,20.34,20.38,225375.0,14.3322,14.3533,14.2971,14.3252,225375.0
2019-10-11 09:40:00,20.39,20.42,20.37,20.4,195136.0,14.3322,14.3533,14.3182,14.3393,195136.0
2019-10-11 09:50:00,20.39,20.41,20.36,20.37,99340.0,14.3322,14.3463,14.3112,14.3182,99340.0
2019-10-11 10:00:00,20.37,20.39,20.34,20.38,155867.0,14.3182,14.3322,14.2971,14.3252,155867.0
2019-10-11 10:10:00,20.38,20.4,20.36,20.38,104189.0,14.3252,14.3393,14.3112,14.3252,104189.0
2019-10-11 10:20:00,20.38,20.41,20.37,20.39,162373.0,14.3252,14.3463,14.3182,14.3322,162373.0
2019-10-11 10:30:00,20.39,20.41,20.38,20.38,126534.0,14.3322,14.3463,14.3252,14.3252,126534.0
2019-10-11 10:40:00,20.38,20.42,20.37,20.37,146262.0,14.3252,14.3533,14.3182,14.3182,146262.0
2019-10-11 10:50:00,20.37,20.39,20.33,20.34,156469.0,14.3182,14.3322,14.2901,14.2971,156469.0
2019-10-11 11:00:00,20.33,20.38,20.33,20.37,173435.0,14.2901,14.3252,14.2901,14.3182,173435.0
2019-10-11 11:10:00,20.37,20.4,20.35,20.39,169274.0,14.3182,14.3393,14.3041,14.3322,169274.0
2019-10-11 11:20:00,20.39,20.4,20.36,20.37,131424.0,14.3322,14.3393,14.3112,14.3182,131424.0
2019-10-11 11:30:00,20.38,20.38,20.34,20.34,137921.0,14.3252,14.3252,14.2971,14.2971,137921.0
2019-10-11 11:40:00,20.34,20.35,20.29,20.3,243952.0,14.2971,14.3041,14.262,14.269,243952.0
2019-10-11 11:50:00,20.3,20.31,20.27,20.3,184393.0,14.269,14.276,14.2479,14.269,184393.0
2019-10-11 12:00:00,20.31,20.32,20.29,20.3,135218.0,14.276,14.283,14.262,14.269,135218.0
2019-10-11 12:10:00,20.3,20.33,20.29,20.32,163951.0,14.269,14.2901,14.262,14.283,163951.0
2019-10-11 12:20:00,20.32,20.33,20.28,20.29,276801.0,14.283,14.2901,14.2549,14.262,276801.0
2019-10-11 12:30:00,20.29,20.32,20.25,20.29,270406.0,14.262,14.283,14.2338,14.262,270406.0
2019-10-11 12:40:00,20.29,20.3,20.27,20.29,115831.0,14.262,14.269,14.2479,14.262,115831.0
2019-10-11 12:50:00,20.3,20.32,20.28,20.31,108796.0,14.269,14.283,14.2549,14.276,108796.0
2019-10-11 13:00:00,20.32,20.33,20.3,20.32,74659.0,14.283,14.2901,14.269,14.283,74659.0
2019-10-11 13:10:00,20.32,20.33,20.3,20.31,72747.0,14.283,14.2901,14.269,14.276,72747.0
2019-10-11 13:20:00,20.32,20.36,20.3,20.31,199111.0,14.283,14.3112,14.269,14.276,199111.0
2019-10-11 13:30:00,20.32,20.35,20.3,20.31,139446.0,14.283,14.3041,14.269,14.276,139446.0
2019-10-11 13:40:00,20.32,20.33,20.31,20.31,88834.0,14.283,14.2901,14.276,14.276,88834.0
2019-10-11 13:50:00,20.32,20.33,20.31,20.32,119702.0,14.283,14.2901,14.276,14.283,119702.0
2019-10-11 14:00:00,20.32,20.33,20.3,20.31,184386.0,14.283,14.2901,14.269,14.276,184386.0
2019-10-11 14:10:00,20.31,20.35,20.29,20.34,162712.0,14.276,14.3041,14.262,14.2971,162712.0
2019-10-11 14:20:00,20.35,20.37,20.33,20.34,133924.0,14.3041,14.3182,14.2901,14.2971,133924.0
2019-10-11 14:30:00,20.35,20.35,20.33,20.34,135677.0,14.3041,14.3041,14.2901,14.2971,135677.0
2019-10-11 14:40:00,20.34,20.36,20.32,20.32,176433.0,14.2971,14.3112,14.283,14.283,176433.0
2019-10-11 14:50:00,20.32,20.34,20.32,20.34,169008.0,14.283,14.2971,14.283,14.2971,169008.0
2019-10-11 15:00:00,20.34,20.34,20.31,20.32,295729.0,14.2971,14.2971,14.276,14.283,295729.0
2019-10-11 15:10:00,20.32,20.34,20.31,20.32,223217.0,14.283,14.2971,14.276,14.283,223217.0
2019-10-11 15:20:00,20.32,20.33,20.3,20.32,257016.0,14.283,14.2901,14.269,14.283,257016.0
2019-10-11 15:30:00,20.32,20.35,20.29,20.33,371350.0,14.283,14.3041,14.262,14.2901,371350.0
2019-10-11 15:40:00,20.33,20.35,20.24,20.28,565812.0,14.2901,14.3041,14.2268,14.2549,565812.0
2019-10-11 15:50:00,20.28,20.3,20.19,20.23,1602944.0,14.2549,14.269,14.1917,14.2198,1602944.0
2019-10-14 09:30:00,20.11,20.16,20.08,20.09,251892.0,14.1354,14.1706,14.1143,14.1214,251892.0
2019-10-14 09:40:00,20.1,20.12,20.04,20.04,250447.0,14.1284,14.1425,14.0862,14.0862,250447.0
2019-10-14 09:50:00,20.04,20.09,20.03,20.08,275634.0,14.0862,14.1214,14.0792,14.1143,275634.0
2019-10-14 10:00:00,20.08,20.12,20.07,20.11,268975.0,14.1143,14.1425,14.1073,14.1354,268975.0
2019-10-14 10:10:00,20.12,20.13,20.06,20.06,192782.0,14.1425,14.1495,14.1003,14.1003,192782.0
2019-10-14 10:20:00,20.06,20.07,20.02,20.03,173076.0,14.1003,14.1073,14.0722,14.0792,173076.0
2019-10-14 10:30:00,20.03,20.04,20.01,20.03,144202.0,14.0792,14.0862,14.0651,14.0792,144202.0
2019-10-14 10:40:00,20.03,20.04,20.0,20.01,175558.0,14.0792,14.0862,14.0581,14.0651,175558.0
2019-10-14 10:50:00,20.01,20.03,19.99,20.02,289576.0,14.0651,14.0792,14.0511,14.0722,289576.0
2019-10-14 11:00:00,20.03,20.05,20.02,20.04,168914.0,14.0792,14.0933,14.0722,14.0862,168914.0
2019-10-14 11:10:00,20.04,20.08,20.03,20.07,231016.0,14.0862,14.1143,14.0792,14.1073,231016.0
2019-10-14 11:20:00,20.06,20.08,20.05,20.07,126129.0,14.1003,14.1143,14.0933,14.1073,126129.0
2019-10-14 11:30:00,20.07,20.15,20.06,20.13,286413.0,14.1073,14.1635,14.1003,14.1495,286413.0
2019-10-14 11:40:00,20.14,20.17,20.13,20.14,113160.0,14.1565,14.1776,14.1495,14.1565,113160.0
2019-10-14 11:50:00,20.13,20.15,20.09,20.1,220925.0,14.1495,14.1635,14.1214,14.1284,220925.0
2019-10-14 12:00:00,20.09,20.11,20.06,20.07,216337.0,14.1214,14.1354,14.1003,14.1073,216337.0
2019-10-14 12:10:00,20.07,20.1,20.05,20.1,168770.0,14.1073,14.1284,14.0933,14.1284,168770.0
2019-10-14 12:20:00,20.1,20.11,20.07,20.11,130289.0,14.1284,14.1354,14.1073,14.1354,130289.0
2019-10-14 12:30:00,20.1,20.13,20.1,20.11,166340.0,14.1284,14.1495,14.1284,14.1354,166340.0
2019-10-14 12:40:00,20.12,20.14,20.11,20.13,71804.0,14.1425,14.1565,14.1354,14.1495,71804.0
2019-10-14 12:50:00,20.13,20.13,20.11,20.13,114226.0,14.1495,14.1495,14.1354,14.1495,114226.0
2019-10-14 13:00:00,20.13,20.15,20.12,20.14,127114.0,14.1495,14.1635,14.1425,14.1565,127114.0
2019-10-14 13:10:00,20.13,20.14,20.11,20.12,83636.0,14.1495,14.1565,14.1354,14.1425,83636.0
2019-10-14 13:20:00,20.12,20.13,20.1,20.13,109892.0,14.1425,14.1495,14.1284,14.1495,109892.0
2019-10-14 13:30:00,20.12,20.13,20.11,20.13,92951.0,14.1425,14.1495,14.1354,14.1495,92951.0
2019-10-14 13:40:00,20.13,20.15,20.12,20.14,103954.0,14.1495,14.1635,14.1425,14.1565,103954.0
2019-10-14 13:50:00,20.14,20.15,20.13,20.14,61497.0,14.1565,14.1635,14.1495,14.1565,61497.0
2019-10-14 14:00:00,20.15,20.17,20.14,20.16,96500.0,14.1635,14.1776,14.1565,14.1706,96500.0
2019-10-14 14:10:00,20.16,20.17,20.13,20.14,57332.0,14.1706,14.1776,14.1495,14.1565,57332.0
2019-10-14 14:20:00,20.13,20.14,20.11,20.12,117412.0,14.1495,14.1565,14.1354,14.1425,117412.0
2019-10-14 14:30:00,20.12,20.14,20.11,20.13,146509.0,14.1425,14.1565,14.1354,14.1495,146509.0
2019-10-14 14:40:00,20.13,20.13,20.1,20.11,85939.0,14.1495,14.1495,14.1284,14.1354,85939.0
2019-10-14 14:50:00,20.1,20.12,20.09,20.1,210648.0,14.1284,14.1425,14.1214,14.1284,210648.0
2019-10-14 15:00:00,20.11,20.12,20.09,20.12,221228.0,14.1354,14.1425,14.1214,14.1425,221228.0
2019-10-14 15:10:00,20.11,20.12,20.1,20.12,193827.0,14.1354,14.1425,14.1284,14.1425,193827.0
2019-10-14 15:20:00,20.12,20.13,20.11,20.11,93125.0,14.1425,14.1495,14.1354,14.1354,93125.0
2019-10-14 15:30:00,20.11,20.12,20.08,20.1,243296.0,14.1354,14.1425,14.1143,14.1284,243296.0
2019-10-14 15:40:00,20.1,20.11,20.09,20.11,228421.0,14.1284,14.1354,14.1214,14.1354,228421.0
2019-10-14 15:50:00,20.11,20.15,20.1,20.14,801201.0,14.1354,14.1635,14.1284,14.1565,801201.0
2019-10-15 09:30:00,20.1,20.17,20.07,20.12,309093.0,14.1284,14.1776,14.1073,14.1425,309093.0
2019-10-15 09:40:00,20.12,20.12,20.04,20.05,278826.0,14.1425,14.1425,14.0862,14.0933,278826.0
2019-10-15 09:50:00,20.05,20.1,20.03,20.09,655569.0,14.0933,14.1284,14.0792,14.1214,655569.0
2019-10-15 10:00:00,20.09,20.09,20.04,20.07,523160.0,14.1214,14.1214,14.0862,14.1073,523160.0
2019-10-15 10:10:00,20.07,20.17,20.06,20.16,775307.0,14.1073,14.1776,14.1003,14.1706,775307.0
2019-10-15 10:20:00,20.16,20.18,20.1,20.1,341486.0,14.1706,14.1846,14.1284,14.1284,341486.0
2019-10-15 10:30:00,20.11,20.19,20.1,20.19,240960.0,14.1354,14.1917,14.1284,14.1917,240960.0
2019-10-15 10:40:00,20.18,20.24,20.17,20.19,365011.0,14.1846,14.2268,14.1776,14.1917,365011.0
2019-10-15 10:50:00,20.19,20.24,20.19,20.21,321482.0,14.1917,14.2268,14.1917,14.2057,321482.0
2019-10-15 11:00:00,20.22,20.26,20.2,20.21,562227.0,14.2127,14.2409,14.1987,14.2057,562227.0
2019-10-15 11:10:00,20.21,20.24,20.19,20.21,295805.0,14.2057,14.2268,14.1917,14.2057,295805.0
2019-10-15 11:20:00,20.21,20.28,20.21,20.28,214135.0,14.2057,14.2549,14.2057,14.2549,214135.0
2019-10-15 11:30:00,20.28,20.3,20.23,20.24,385978.0,14.2549,14.269,14.2198,14.2268,385978.0
2019-10-15 11:40:00,20.25,20.28,20.24,20.28,179869.0,14.2338,14.2549,14.2268,14.2549,179869.0
2019-10-15 11:50:00,20.28,20.28,20.25,20.27,303662.0,14.2549,14.2549,14.2338,14.2479,303662.0
2019-10-15 12:00:00,20.27,20.28,20.25,20.26,115078.0,14.2479,14.2549,14.2338,14.2409,115078.0
2019-10-15 12:10:00,20.27,20.3,20.25,20.26,284446.0,14.2479,14.269,14.2338,14.2409,284446.0
2019-10-15 12:20:00,20.26,20.26,20.23,20.24,103454.0,14.2409,14.2409,14.2198,14.2268,103454.0
2019-10-15 12:30:00,20.24,20.29,20.24,20.28,214636.0,14.2268,14.262,14.2268,14.2549,214636.0
2019-10-15 12:40:00,20.28,20.3,20.27,20.28,132471.0,14.2549,14.269,14.2479,14.2549,132471.0
2019-10-15 12:50:00,20.28,20.29,20.26,20.29,219605.0,14.2549,14.262,14.2409,14.262,219605.0
2019-10-15 13:00:00,20.29,20.32,20.28,20.29,197018.0,14.262,14.283,14.2549,14.262,197018.0
2019-10-15 13:10:00,20.29,20.32,20.24,20.28,326873.0,14.262,14.283,14.2268,14.2549,326873.0
2019-10-15 13:20:00,20.28,20.28,20.25,20.26,71796.0,14.2549,14.2549,14.2338,14.2409,71796.0
2019-10-15 13:30:00,20.26,20.28,20.24,20.28,212876.0,14.2409,14.2549,14.2268,14.2549,212876.0
2019-10-15 13:40:00,20.28,20.31,20.26,20.28,273954.0,14.2549,14.276,14.2409,14.2549,273954.0
2019-10-15 13:50:00,20.28,20.32,20.26,20.27,256409.0,14.2549,14.283,14.2409,14.2479,256409.0
2019-10-15 14:00:00,20.27,20.27,20.2,20.21,204237.0,14.2479,14.2479,14.1987,14.2057,204237.0
2019-10-15 14:10:00,20.22,20.22,20.18,20.2,486629.0,14.2127,14.2127,14.1846,14.1987,486629.0
2019-10-15 14:20:00,20.2,20.21,20.16,20.19,298031.0,14.1987,14.2057,14.1706,14.1917,298031.0
2019-10-15 14:30:00,20.19,20.21,20.18,20.2,297743.0,14.1917,14.2057,14.1846,14.1987,297743.0
2019-10-15 14:40:00,20.2,20.2,20.13,20.16,354224.0,14.1987,14.1987,14.1495,14.1706,354224.0
2019-10-15 14:50:00,20.16,20.17,20.12,20.13,198627.0,14.1706,14.1776,14.1425,14.1495,198627.0
2019-10-15 15:00:00,20.12,20.15,20.11,20.14,164990.0,14.1425,14.1635,14.1354,14.1565,164990.0
2019-10-15 15:10:00,20.14,20.17,20.12,20.17,184522.0,14.1565,14.1776,14.1425,14.1776,184522.0
2019-10-15 15:20:00,20.16,20.2,20.15,20.18,328785.0,14.1706,14.1987,14.1635,14.1846,328785.0
2019-10-15 15:30:00,20.18,20.19,20.15,20.18,334099.0,14.1846,14.1917,14.1635,14.1846,334099.0
2019-10-15 15:40:00,20.18,20.2,20.15,20.19,487313.0,14.1846,14.1987,14.1635,14.1917,487313.0
2019-10-15 15:50:00,20.19,20.2,20.15,20.19,945896.0,14.1917,14.1987,14.1635,14.1917,945896.0
2019-10-16 09:30:00,20.13,20.13,20.0,20.06,620057.0,14.1495,14.1495,14.0581,14.1003,620057.0
2019-10-16 09:40:00,20.06,20.11,20.05,20.08,460989.0,14.1003,14.1354,14.0933,14.1143,460989.0
2019-10-16 09:50:00,20.09,20.11,20.06,20.08,592755.0,14.1214,14.1354,14.1003,14.1143,592755.0
2019-10-16 10:00:00,20.07,20.1,20.06,20.09,412125.0,14.1073,14.1284,14.1003,14.1214,412125.0
2019-10-16 10:10:00,20.08,20.1,20.07,20.09,279684.0,14.1143,14.1284,14.1073,14.1214,279684.0
2019-10-16 10:20:00,20.08,20.1,20.07,20.1,187362.0,14.1143,14.1284,14.1073,14.1284,187362.0
2019-10-16 10:30:00,20.1,20.16,20.09,20.13,390887.0,14.1284,14.1706,14.1214,14.1495,390887.0
2019-10-16 10:40:00,20.14,20.14,20.1,20.11,159808.0,14.1565,14.1565,14.1284,14.1354,159808.0
2019-10-16 10:50:00,20.12,20.13,20.1,20.13,143602.0,14.1425,14.1495,14.1284,14.1495,143602.0
2019-10-16 11:00:00,20.12,20.13,20.1,20.12,192995.0,14.1425,14.1495,14.1284,14.1425,192995.0
2019-10-16 11:10:00,20.12,20.17,20.11,20.15,222153.0,14.1425,14.1776,14.1354,14.1635,222153.0
2019-10-16 11:20:00,20.14,20.18,20.11,20.12,253904.0,14.1565,14.1846,14.1354,14.1425,253904.0
2019-10-16 11:30:00,20.12,20.14,20.09,20.1,181526.0,14.1425,14.1565,14.1214,14.1284,181526.0
2019-10-16 11:40:00,20.1,20.12,20.08,20.11,145119.0,14.1284,14.1425,14.1143,14.1354,145119.0
2019-10-16 11:50:00,20.11,20.11,20.07,20.09,102505.0,14.1354,14.1354,14.1073,14.1214,102505.0
2019-10-16 12:00:00,20.09,20.11,20.08,20.1,214766.0,14.1214,14.1354,14.1143,14.1284,214766.0
2019-10-16 12:10:00,20.1,20.16,20.09,20.14,384703.0,14.1284,14.1706,14.1214,14.1565,384703.0
2019-10-16 12:20:00,20.14,20.16,20.13,20.16,349934.0,14.1565,14.1706,14.1495,14.1706,349934.0
2019-10-16 12:30:00,20.16,20.18,20.14,20.16,440146.0,14.1706,14.1846,14.1565,14.1706,440146.0
2019-10-16 12:40:00,20.16,20.17,20.12,20.14,147227.0,14.1706,14.1776,14.1425,14.1565,147227.0
2019-10-16 12:50:00,20.14,20.14,20.08,20.09,376089.0,14.1565,14.1565,14.1143,14.1214,376089.0
2019-10-16 13:00:00,20.09,20.1,20.08,20.08,152880.0,14.1214,14.1284,14.1143,14.1143,152880.0
2019-10-16 13:10:00,20.09,20.14,20.08,20.12,342260.0,14.1214,14.1565,14.1143,14.1425,342260.0
2019-10-16 13:20:00,20.12,20.12,20.1,20.12,132544.0,14.1425,14.1425,14.1284,14.1425,132544.0
2019-10-16 13:30:00,20.12,20.14,20.11,20.14,202695.0,14.1425,14.1565,14.1354,14.1565,202695.0
2019-10-16 13:40:00,20.14,20.15,20.12,20.14,253287.0,14.1565,14.1635,14.1425,14.1565,253287.0
2019-10-16 13:50:00,20.14,20.15,20.11,20.11,168380.0,14.1565,14.1635,14.1354,14.1354,168380.0
2019-10-16 14:00:00,20.12,20.12,20.09,20.11,145661.0,14.1425,14.1425,14.1214,14.1354,145661.0
2019-10-16 14:10:00,20.12,20.12,20.1,20.1,71609.0,14.1425,14.1425,14.1284,14.1284,71609.0
2019-10-16 14:20:00,20.11,20.11,20.08,20.09,103573.0,14.1354,14.1354,14.1143,14.1214,103573.0
2019-10-16 14:30:00,20.09,20.15,20.08,20.14,285593.0,14.1214,14.1635,14.1143,14.1565,285593.0
2019-10-16 14:40:00,20.14,20.19,20.13,20.14,416350.0,14.1565,14.1917,14.1495,14.1565,416350.0
2019-10-16 14:50:00,20.14,20.16,20.12,20.13,241031.0,14.1565,14.1706,14.1425,14.1495,241031.0
2019-10-16 15:00:00,20.14,20.15,20.11,20.12,536284.0,14.1565,14.1635,14.1354,14.1425,536284.0
2019-10-16 15:10:00,20.12,20.13,20.09,20.1,214479.0,14.1425,14.1495,14.1214,14.1284,214479.0
2019-10-16 15:20:00,20.1,20.11,20.09,20.09,216134.0,14.1284,14.1354,14.1214,14.1214,216134.0
2019-10-16 15:30:00,20.1,20.1,20.06,20.07,1020437.0,14.1284,14.1284,14.1003,14.1073,1020437.0
2019-10-16 15:40:00,20.07,20.07,20.02,20.03,1024280.0,14.1073,14.1073,14.0722,14.0792,1024280.0
2019-10-16 15:50:00,20.03,20.06,20.0,20.05,2163991.0,14.0792,14.1003,14.0581,14.0933,2163991.0
2019-10-17 09:30:00,19.95,20.02,19.63,19.98,1307753.0,14.023,14.0722,13.798,14.0441,1307753.0
2019-10-17 09:40:00,19.97,20.05,19.8,19.82,1083758.0,14.037,14.0933,13.9175,13.9316,1083758.0
2019-10-17 09:50:00,19.82,19.9,19.8,19.82,651956.0,13.9316,13.9878,13.9175,13.9316,651956.0
2019-10-17 10:00:00,19.83,19.92,19.82,19.88,394275.0,13.9386,14.0019,13.9316,13.9738,394275.0
2019-10-17 10:10:00,19.87,19.89,19.81,19.82,288797.0,13.9667,13.9808,13.9246,13.9316,288797.0
2019-10-17 10:20:00,19.81,19.84,19.79,19.8,417398.0,13.9246,13.9456,13.9105,13.9175,417398.0
2019-10-17 10:30:00,19.8,19.88,19.8,19.87,281627.0,13.9175,13.9738,13.9175,13.9667,281627.0
2019-10-17 10:40:00,19.88,19.95,19.87,19.92,197137.0,13.9738,14.023,13.9667,14.0019,197137.0
2019-10-17 10:50:00,19.93,19.95,19.84,19.85,285228.0,14.0089,14.023,13.9456,13.9527,285228.0
2019-10-17 11:00:00,19.86,19.86,19.81,19.84,256999.0,13.9597,13.9597,13.9246,13.9456,256999.0
2019-10-17 11:10:00,19.85,19.91,19.84,19.9,199151.0,13.9527,13.9948,13.9456,13.9878,199151.0
2019-10-17 11:20:00,19.9,19.93,19.9,19.92,191956.0,13.9878,14.0089,13.9878,14.0019,191956.0
2019-10-17 11:30:00,19.92,20.02,19.9,19.98,373696.0,14.0019,14.0722,13.9878,14.0441,373696.0
2019-10-17 11:40:00,19.99,20.01,19.92,19.94,270999.0,14.0511,14.0651,14.0019,14.0159,270999.0
2019-10-17 11:50:00,19.94,19.95,19.84,19.86,497425.0,14.0159,14.023,13.9456,13.9597,497425.0
2019-10-17 12:00:00,19.86,19.92,19.84,19.92,347053.0,13.9597,14.0019,13.9456,14.0019,347053.0
2019-10-17 12:10:00,19.92,19.94,19.88,19.91,240003.0,14.0019,14.0159,13.9738,13.9948,240003.0
2019-10-17 12:20:00,19.9,19.94,19.89,19.93,234909.0,13.9878,14.0159,13.9808,14.0089,234909.0
2019-10-17 12:30:00,19.94,19.98,19.92,19.96,279531.0,14.0159,14.0441,14.0019,14.03,279531.0
2019-10-17 12:40:00,19.96,19.99,19.95,19.99,154515.0,14.03,14.0511,14.023,14.0511,154515.0
2019-10-17 12:50:00,19.98,20.01,19.98,20.01,97088.0,14.0441,14.0651,14.0441,14.0651,97088.0
2019-10-17 13:00:00,20.0,20.0,19.92,19.93,254394.0,14.0581,14.0581,14.0019,14.0089,254394.0
2019-10-17 13:10:00,19.93,19.95,19.9,19.95,157900.0,14.0089,14.023,13.9878,14.023,157900.0
2019-10-17 13:20:00,19.95,19.97,19.94,19.97,126592.0,14.023,14.037,14.0159,14.037,126592.0
2019-10-17 13:30:00,19.96,20.0,19.95,20.0,214380.0,14.03,14.0581,14.023,14.0581,214380.0
2019-10-17 13:40:00,20.0,20.01,19.95,19.98,213281.0,14.0581,14.0651,14.023,14.0441,213281.0
2019-10-17 13:50:00,19.98,20.02,19.96,19.98,281852.0,14.0441,14.0722,14.03,14.0441,281852.0
2019-10-17 14:00:00,19.97,19.99,19.94,19.99,176320.0,14.037,14.0511,14.0159,14.0511,176320.0
2019-10-17 14:10:00,19.98,20.03,19.98,20.03,252625.0,14.0441,14.0792,14.0441,14.0792,252625.0
2019-10-17 14:20:00,20.02,20.06,20.01,20.05,164111.0,14.0722,14.1003,14.0651,14.0933,164111.0
2019-10-17 14:30:00,20.05,20.06,20.02,20.04,206456.0,14.0933,14.1003,14.0722,14.0862,206456.0
2019-10-17 14:40:00,20.05,20.09,20.04,20.07,200423.0,14.0933,14.1214,14.0862,14.1073,200423.0
2019-10-17 14:50:00,20.07,20.1,20.07,20.09,177359.0,14.1073,14.1284,14.1073,14.1214,177359.0
2019-10-17 15:00:00,20.09,20.11,20.05,20.06,272038.0,14.1214,14.1354,14.0933,14.1003,272038.0
2019-10-17 15:10:00,20.06,20.12,20.05,20.12,288524.0,14.1003,14.1425,14.0933,14.1425,288524.0
2019-10-17 15:20:00,20.12,20.12,20.1,20.12,153512.0,14.1425,14.1425,14.1284,14.1425,153512.0
2019-10-17 15:30:00,20.12,20.13,20.09,20.12,383220.0,14.1425,14.1495,14.1214,14.1425,383220.0
2019-10-17 15:40:00,20.12,20.12,20.09,20.09,387804.0,14.1425,14.1425,14.1214,14.1214,387804.0
2019-10-17 15:50:00,20.1,20.11,20.07,20.07,846392.0,14.1284,14.1354,14.1073,14.1073,846392.0
2019-10-18 09:30:00,20.05,20.13,20.03,20.07,1233188.0,14.0933,14.1495,14.0792,14.1073,1233188.0
2019-10-18 09:40:00,20.07,20.18,20.06,20.17,416078.0,14.1073,14.1846,14.1003,14.1776,416078.0
2019-10-18 09:50:00,20.16,20.18,20.08,20.1,353493.0,14.1706,14.1846,14.1143,14.1284,353493.0
2019-10-18 10:00:00,20.1,20.11,20.08,20.11,237509.0,14.1284,14.1354,14.1143,14.1354,237509.0
2019-10-18 10:10:00,20.11,20.12,20.03,20.11,261314.0,14.1354,14.1425,14.0792,14.1354,261314.0
2019-10-18 10:20:00,20.11,20.11,20.0,20.01,282049.0,14.1354,14.1354,14.0581,14.0651,282049.0
2019-10-18 10:30:00,20.01,20.02,19.98,20.01,189874.0,14.0651,14.0722,14.0441,14.0651,189874.0
2019-10-18 10:40:00,20.01,20.01,19.95,19.98,211781.0,14.0651,14.0651,14.023,14.0441,211781.0
2019-10-18 10:50:00,19.98,19.99,19.95,19.98,200874.0,14.0441,14.0511,14.023,14.0441,200874.0
2019-10-18 11:00:00,19.98,20.01,19.95,19.96,351583.0,14.0441,14.0651,14.023,14.03,351583.0
2019-10-18 11:10:00,19.96,20.01,19.95,20.0,254437.0,14.03,14.0651,14.023,14.0581,254437.0
2019-10-18 11:20:00,19.99,20.01,19.99,20.0,103826.0,14.0511,14.0651,14.0511,14.0581,103826.0
2019-10-18 11:30:00,19.99,20.01,19.97,20.0,366679.0,14.0511,14.0651,14.037,14.0581,366679.0
2019-10-18 11:40:00,20.0,20.0,19.97,19.98,366921.0,14.0581,14.0581,14.037,14.0441,366921.0
2019-10-18 11:50:00,19.98,20.02,19.97,20.01,270411.0,14.0441,14.0722,14.037,14.0651,270411.0
2019-10-18 12:00:00,20.02,20.04,19.99,20.03,167977.0,14.0722,14.0862,14.0511,14.0792,167977.0
2019-10-18 12:10:00,20.03,20.05,20.01,20.03,487471.0,14.0792,14.0933,14.0651,14.0792,487471.0
2019-10-18 12:20:00,20.02,20.05,19.99,20.03,307568.0,14.0722,14.0933,14.0511,14.0792,307568.0
2019-10-18 12:30:00,20.02,20.07,20.01,20.05,181778.0,14.0722,14.1073,14.0651,14.0933,181778.0
2019-10-18 12:40:00,20.06,20.06,20.04,20.05,97208.0,14.1003,14.1003,14.0862,14.0933,97208.0
2019-10-18 12:50:00,20.05,20.06,20.04,20.05,106199.0,14.0933,14.1003,14.0862,14.0933,106199.0
2019-10-18 13:00:00,20.05,20.08,20.04,20.05,209225.0,14.0933,14.1143,14.0862,14.0933,209225.0
2019-10-18 13:10:00,20.05,20.08,20.03,20.08,222539.0,14.0933,14.1143,14.0792,14.1143,222539.0
2019-10-18 13:20:00,20.08,20.08,20.06,20.06,249875.0,14.1143,14.1143,14.1003,14.1003,249875.0
2019-10-18 13:30:00,20.07,20.07,20.04,20.06,112806.0,14.1073,14.1073,14.0862,14.1003,112806.0
2019-10-18 13:40:00,20.06,20.09,20.05,20.09,170289.0,14.1003,14.1214,14.0933,14.1214,170289.0
2019-10-18 13:50:00,20.09,20.11,20.07,20.09,182096.0,14.1214,14.1354,14.1073,14.1214,182096.0
2019-10-18 14:00:00,20.09,20.09,20.06,20.09,198011.0,14.1214,14.1214,14.1003,14.1214,198011.0
2019-10-18 14:10:00,20.09,20.1,20.08,20.09,130105.0,14.1214,14.1284,14.1143,14.1214,130105.0
2019-10-18 14:20:00,20.09,20.13,20.08,20.13,277802.0,14.1214,14.1495,14.1143,14.1495,277802.0
2019-10-18 14:30:00,20.13,20.13,20.07,20.07,303005.0,14.1495,14.1495,14.1073,14.1073,303005.0
2019-10-18 14:40:00,20.07,20.1,20.06,20.08,179668.0,14.1073,14.1284,14.1003,14.1143,179668.0
2019-10-18 14:50:00,20.09,20.1,20.08,20.1,95777.0,14.1214,14.1284,14.1143,14.1284,95777.0
2019-10-18 15:00:00,20.1,20.11,20.09,20.11,265814.0,14.1284,14.1354,14.1214,14.1354,265814.0
2019-10-18 15:10:00,20.11,20.13,20.1,20.12,218375.0,14.1354,14.1495,14.1284,14.1425,218375.0
2019-10-18 15:20:00,20.12,20.13,20.1,20.1,157351.0,14.1425,14.1495,14.1284,14.1284,157351.0
2019-10-18 15:30:00,20.1,20.11,20.08,20.09,274089.0,14.1284,14.1354,14.1143,14.1214,274089.0
2019-10-18 15:40:00,20.08,20.1,20.06,20.06,284800.0,14.1143,14.1284,14.1003,14.1003,284800.0
2019-10-18 15:50:00,20.07,20.08,20.02,20.02,968332.0,14.1073,14.1143,14.0722,14.0722,968332.0
2019-10-21 09:30:00,20.16,20.25,20.11,20.25,797420.0,14.1706,14.2338,14.1354,14.2338,797420.0
2019-10-21 09:40:00,20.25,20.35,20.24,20.33,1006387.0,14.2338,14.3041,14.2268,14.2901,1006387.0
2019-10-21 09:50:00,20.34,20.35,20.25,20.28,563063.0,14.2971,14.3041,14.2338,14.2549,563063.0
2019-10-21 10:00:00,20.28,20.3,20.21,20.21,258011.0,14.2549,14.269,14.2057,14.2057,258011.0
2019-10-21 10:10:00,20.22,20.22,20.17,20.19,224603.0,14.2127,14.2127,14.1776,14.1917,224603.0
2019-10-21 10:20:00,20.18,20.19,20.16,20.19,203060.0,14.1846,14.1917,14.1706,14.1917,203060.0
2019-10-21 10:30:00,20.19,20.21,20.16,20.2,383073.0,14.1917,14.2057,14.1706,14.1987,383073.0
2019-10-21 10:40:00,20.21,20.21,20.16,20.17,164695.0,14.2057,14.2057,14.1706,14.1776,164695.0
2019-10-21 10:50:00,20.16,20.21,20.15,20.2,221779.0,14.1706,14.2057,14.1635,14.1987,221779.0
2019-10-21 11:00:00,20.2,20.22,20.19,20.21,181171.0,14.1987,14.2127,14.1917,14.2057,181171.0
2019-10-21 11:10:00,20.2,20.21,20.17,20.17,186674.0,14.1987,14.2057,14.1776,14.1776,186674.0
2019-10-21 11:20:00,20.17,20.19,20.16,20.16,129215.0,14.1776,14.1917,14.1706,14.1706,129215.0
2019-10-21 11:30:00,20.16,20.17,20.13,20.14,139184.0,14.1706,14.1776,14.1495,14.1565,139184.0
2019-10-21 11:40:00,20.15,20.15,20.12,20.13,142731.0,14.1635,14.1635,14.1425,14.1495,142731.0
2019-10-21 11:50:00,20.13,20.15,20.13,20.14,126915.0,14.1495,14.1635,14.1495,14.1565,126915.0
2019-10-21 12:00:00,20.14,20.16,20.13,20.14,232733.0,14.1565,14.1706,14.1495,14.1565,232733.0
2019-10-21 12:10:00,20.14,20.15,20.13,20.13,115577.0,14.1565,14.1635,14.1495,14.1495,115577.0
2019-10-21 12:20:00,20.14,20.16,20.12,20.16,79522.0,14.1565,14.1706,14.1425,14.1706,79522.0
2019-10-21 12:30:00,20.16,20.17,20.15,20.17,78959.0,14.1706,14.1776,14.1635,14.1776,78959.0
2019-10-21 12:40:00,20.17,20.18,20.16,20.16,99937.0,14.1776,14.1846,14.1706,14.1706,99937.0
2019-10-21 12:50:00,20.16,20.17,20.14,20.16,67940.0,14.1706,14.1776,14.1565,14.1706,67940.0
2019-10-21 13:00:00,20.16,20.16,20.14,20.15,65747.0,14.1706,14.1706,14.1565,14.1635,65747.0
2019-10-21 13:10:00,20.14,20.16,20.14,20.15,120355.0,14.1565,14.1706,14.1565,14.1635,120355.0
2019-10-21 13:20:00,20.14,20.16,20.13,20.15,66676.0,14.1565,14.1706,14.1495,14.1635,66676.0
2019-10-21 13:30:00,20.15,20.16,20.14,20.14,96167.0,14.1635,14.1706,14.1565,14.1565,96167.0
2019-10-21 13:40:00,20.14,20.17,20.14,20.16,132326.0,14.1565,14.1776,14.1565,14.1706,132326.0
2019-10-21 13:50:00,20.15,20.16,20.15,20.15,59326.0,14.1635,14.1706,14.1635,14.1635,59326.0
2019-10-21 14:00:00,20.15,20.18,20.15,20.17,100892.0,14.1635,14.1846,14.1635,14.1776,100892.0
2019-10-21 14:10:00,20.18,20.18,20.16,20.16,76756.0,14.1846,14.1846,14.1706,14.1706,76756.0
2019-10-21 14:20:00,20.16,20.17,20.15,20.15,143210.0,14.1706,14.1776,14.1635,14.1635,143210.0
2019-10-21 14:30:00,20.16,20.16,20.15,20.16,74031.0,14.1706,14.1706,14.1635,14.1706,74031.0
2019-10-21 14:40:00,20.16,20.16,20.13,20.14,118595.0,14.1706,14.1706,14.1495,14.1565,118595.0
2019-10-21 14:50:00,20.14,20.14,20.11,20.13,138746.0,14.1565,14.1565,14.1354,14.1495,138746.0
2019-10-21 15:00:00,20.13,20.13,20.1,20.1,227856.0,14.1495,14.1495,14.1284,14.1284,227856.0
2019-10-21 15:10:00,20.11,20.11,20.08,20.1,249094.0,14.1354,14.1354,14.1143,14.1284,249094.0
2019-10-21 15:20:00,20.09,20.12,20.09,20.1,281726.0,14.1214,14.1425,14.1214,14.1284,281726.0
2019-10-21 15:30:00,20.1,20.11,20.07,20.09,306043.0,14.1284,14.1354,14.1073,14.1214,306043.0
2019-10-21 15:40:00,20.09,20.14,20.08,20.12,541324.0,14.1214,14.1565,14.1143,14.1425,541324.0
2019-10-21 15:50:00,20.12,20.16,20.12,20.16,758165.0,14.1425,14.1706,14.1425,14.1706,758165.0
2019-10-22 09:30:00,20.2,20.26,20.15,20.25,273295.0,14.1987,14.2409,14.1635,14.2338,273295.0
2019-10-22 09:40:00,20.25,20.26,20.18,20.19,119322.0,14.2338,14.2409,14.1846,14.1917,119322.0
2019-10-22 09:50:00,20.19,20.26,20.18,20.26,211733.0,14.1917,14.2409,14.1846,14.2409,211733.0
2019-10-22 10:00:00,20.26,20.28,20.24,20.27,158183.0,14.2409,14.2549,14.2268,14.2479,158183.0
2019-10-22 10:10:00,20.27,20.3,20.26,20.29,206080.0,14.2479,14.269,14.2409,14.262,206080.0
2019-10-22 10:20:00,20.29,20.29,20.25,20.27,144907.0,14.262,14.262,14.2338,14.2479,144907.0
2019-10-22 10:30:00,20.28,20.31,20.27,20.3,254519.0,14.2549,14.276,14.2479,14.269,254519.0
2019-10-22 10:40:00,20.3,20.32,20.28,20.28,125828.0,14.269,14.283,14.2549,14.2549,125828.0
2019-10-22 10:50:00,20.29,20.34,20.27,20.32,259331.0,14.262,14.2971,14.2479,14.283,259331.0
2019-10-22 11:00:00,20.32,20.35,20.32,20.34,171757.0,14.283,14.3041,14.283,14.2971,171757.0
2019-10-22 11:10:00,20.34,20.38,20.34,20.38,491829.0,14.2971,14.3252,14.2971,14.3252,491829.0
2019-10-22 11:20:00,20.37,20.41,20.37,20.41,218469.0,14.3182,14.3463,14.3182,14.3463,218469.0
2019-10-22 11:30:00,20.4,20.42,20.39,20.42,132850.0,14.3393,14.3533,14.3322,14.3533,132850.0
2019-10-22 11:40:00,20.42,20.44,20.38,20.44,474765.0,14.3533,14.3674,14.3252,14.3674,474765.0
2019-10-22 11:50:00,20.44,20.46,20.43,20.46,320210.0,14.3674,14.3814,14.3604,14.3814,320210.0
2019-10-22 12:00:00,20.46,20.49,20.44,20.47,250748.0,14.3814,14.4025,14.3674,14.3885,250748.0
2019-10-22 12:10:00,20.48,20.52,20.46,20.51,359927.0,14.3955,14.4236,14.3814,14.4166,359927.0
2019-10-22 12:20:00,20.51,20.52,20.49,20.52,114741.0,14.4166,14.4236,14.4025,14.4236,114741.0
2019-10-22 12:30:00,20.52,20.53,20.5,20.53,123613.0,14.4236,14.4306,14.4096,14.4306,123613.0
2019-10-22 12:40:00,20.53,20.55,20.52,20.53,98527.0,14.4306,14.4447,14.4236,14.4306,98527.0
2019-10-22 12:50:00,20.53,20.54,20.49,20.5,140899.0,14.4306,14.4377,14.4025,14.4096,140899.0
2019-10-22 13:00:00,20.5,20.53,20.5,20.51,145860.0,14.4096,14.4306,14.4096,14.4166,145860.0
2019-10-22 13:10:00,20.52,20.54,20.51,20.51,74753.0,14.4236,14.4377,14.4166,14.4166,74753.0
2019-10-22 13:20:00,20.52,20.54,20.51,20.53,82809.0,14.4236,14.4377,14.4166,14.4306,82809.0
2019-10-22 13:30:00,20.54,20.54,20.52,20.53,68503.0,14.4377,14.4377,14.4236,14.4306,68503.0
2019-10-22 13:40:00,20.52,20.55,20.52,20.54,105688.0,14.4236,14.4447,14.4236,14.4377,105688.0
2019-10-22 13:50:00,20.53,20.56,20.53,20.54,107825.0,14.4306,14.4517,14.4306,14.4377,107825.0
2019-10-22 14:00:00,20.54,20.55,20.51,20.53,300266.0,14.4377,14.4447,14.4166,14.4306,300266.0
2019-10-22 14:10:00,20.53,20.53,20.51,20.52,129544.0,14.4306,14.4306,14.4166,14.4236,129544.0
2019-10-22 14:20:00,20.52,20.53,20.47,20.48,178584.0,14.4236,14.4306,14.3885,14.3955,178584.0
2019-10-22 14:30:00,20.49,20.5,20.41,20.44,337196.0,14.4025,14.4096,14.3463,14.3674,337196.0
2019-10-22 14:40:00,20.45,20.45,20.42,20.44,126718.0,14.3744,14.3744,14.3533,14.3674,126718.0
2019-10-22 14:50:00,20.43,20.44,20.41,20.43,119600.0,14.3604,14.3674,14.3463,14.3604,119600.0
2019-10-22 15:00:00,20.43,20.44,20.39,20.39,369538.0,14.3604,14.3674,14.3322,14.3322,369538.0
2019-10-22 15:10:00,20.39,20.41,20.37,20.39,257192.0,14.3322,14.3463,14.3182,14.3322,257192.0
2019-10-22 15:20:00,20.39,20.42,20.38,20.42,238337.0,14.3322,14.3533,14.3252,14.3533,238337.0
2019-10-22 15:30:00,20.41,20.42,20.38,20.39,183610.0,14.3463,14.3533,14.3252,14.3322,183610.0
2019-10-22 15:40:00,20.38,20.4,20.36,20.38,407993.0,14.3252,14.3393,14.3112,14.3252,407993.0
2019-10-22 15:50:00,20.38,20.38,20.32,20.32,984680.0,14.3252,14.3252,14.283,14.283,984680.0
2019-10-23 09:30:00,20.29,20.32,20.18,20.22,323818.0,14.262,14.283,14.1846,14.2127,323818.0
2019-10-23 09:40:00,20.21,20.24,20.2,20.21,125228.0,14.2057,14.2268,14.1987,14.2057,125228.0
2019-10-23 09:50:00,20.21,20.28,20.19,20.27,175848.0,14.2057,14.2549,14.1917,14.2479,175848.0
2019-10-23 10:00:00,20.27,20.3,20.24,20.25,196523.0,14.2479,14.269,14.2268,14.2338,196523.0
2019-10-23 10:10:00,20.26,20.3,20.25,20.3,146071.0,14.2409,14.269,14.2338,14.269,146071.0
2019-10-23 10:20:00,20.3,20.3,20.23,20.23,179714.0,14.269,14.269,14.2198,14.2198,179714.0
2019-10-23 10:30:00,20.23,20.29,20.23,20.29,151283.0,14.2198,14.262,14.2198,14.262,151283.0
2019-10-23 10:40:00,20.29,20.33,20.29,20.32,114959.0,14.262,14.2901,14.262,14.283,114959.0
2019-10-23 10:50:00,20.32,20.35,20.32,20.34,118118.0,14.283,14.3041,14.283,14.2971,118118.0
2019-10-23 11:00:00,20.34,20.34,20.31,20.32,118604.0,14.2971,14.2971,14.276,14.283,118604.0
2019-10-23 11:10:00,20.33,20.34,20.29,20.3,152041.0,14.2901,14.2971,14.262,14.269,152041.0
2019-10-23 11:20:00,20.3,20.32,20.29,20.31,182952.0,14.269,14.283,14.262,14.276,182952.0
2019-10-23 11:30:00,20.32,20.33,20.31,20.32,66924.0,14.283,14.2901,14.276,14.283,66924.0
2019-10-23 11:40:00,20.32,20.34,20.31,20.32,68031.0,14.283,14.2971,14.276,14.283,68031.0
2019-10-23 11:50:00,20.32,20.35,20.32,20.33,91642.0,14.283,14.3041,14.283,14.2901,91642.0
2019-10-23 12:00:00,20.34,20.35,20.33,20.34,67973.0,14.2971,14.3041,14.2901,14.2971,67973.0
2019-10-23 12:10:00,20.34,20.35,20.32,20.35,132877.0,14.2971,14.3041,14.283,14.3041,132877.0
2019-10-23 12:20:00,20.35,20.37,20.34,20.34,319765.0,14.3041,14.3182,14.2971,14.2971,319765.0
2019-10-23 12:30:00,20.34,20.36,20.34,20.36,100890.0,14.2971,14.3112,14.2971,14.3112,100890.0
2019-10-23 12:40:00,20.36,20.37,20.34,20.35,175739.0,14.3112,14.3182,14.2971,14.3041,175739.0
2019-10-23 12:50:00,20.35,20.35,20.31,20.32,90806.0,14.3041,14.3041,14.276,14.283,90806.0
2019-10-23 13:00:00,20.32,20.36,20.32,20.35,178474.0,14.283,14.3112,14.283,14.3041,178474.0
2019-10-23 13:10:00,20.35,20.37,20.33,20.33,345429.0,14.3041,14.3182,14.2901,14.2901,345429.0
2019-10-23 13:20:00,20.33,20.34,20.32,20.32,106489.0,14.2901,14.2971,14.283,14.283,106489.0
2019-10-23 13:30:00,20.32,20.34,20.32,20.34,70240.0,14.283,14.2971,14.283,14.2971,70240.0
2019-10-23 13:40:00,20.34,20.35,20.32,20.34,50858.0,14.2971,14.3041,14.283,14.2971,50858.0
2019-10-23 13:50:00,20.34,20.36,20.33,20.36,62952.0,14.2971,14.3112,14.2901,14.3112,62952.0
2019-10-23 14:00:00,20.36,20.36,20.34,20.34,56952.0,14.3112,14.3112,14.2971,14.2971,56952.0
2019-10-23 14:10:00,20.34,20.36,20.33,20.35,155875.0,14.2971,14.3112,14.2901,14.3041,155875.0
2019-10-23 14:20:00,20.35,20.36,20.34,20.35,75372.0,14.3041,14.3112,14.2971,14.3041,75372.0
2019-10-23 14:30:00,20.35,20.35,20.32,20.32,64962.0,14.3041,14.3041,14.283,14.283,64962.0
2019-10-23 14:40:00,20.32,20.34,20.32,20.34,95733.0,14.283,14.2971,14.283,14.2971,95733.0
2019-10-23 14:50:00,20.33,20.34,20.32,20.33,84493.0,14.2901,14.2971,14.283,14.2901,84493.0
2019-10-23 15:00:00,20.34,20.35,20.33,20.34,64607.0,14.2971,14.3041,14.2901,14.2971,64607.0
2019-10-23 15:10:00,20.34,20.35,20.32,20.32,96071.0,14.2971,14.3041,14.283,14.283,96071.0
2019-10-23 15:20:00,20.32,20.34,20.31,20.32,139877.0,14.283,14.2971,14.276,14.283,139877.0
2019-10-23 15:30:00,20.32,20.36,20.31,20.35,153754.0,14.283,14.3112,14.276,14.3041,153754.0
2019-10-23 15:40:00,20.35,20.36,20.34,20.35,166465.0,14.3041,14.3112,14.2971,14.3041,166465.0
2019-10-23 15:50:00,20.35,20.41,20.33,20.4,917263.0,14.3041,14.3463,14.2901,14.3393,917263.0
2019-10-24 09:30:00,20.46,20.55,20.42,20.55,248842.0,14.3814,14.4447,14.3533,14.4447,248842.0
2019-10-24 09:40:00,20.55,20.57,20.51,20.52,249968.0,14.4447,14.4588,14.4166,14.4236,249968.0
2019-10-24 09:50:00,20.52,20.53,20.48,20.49,186599.0,14.4236,14.4306,14.3955,14.4025,186599.0
2019-10-24 10:00:00,20.5,20.5,20.45,20.47,546327.0,14.4096,14.4096,14.3744,14.3885,546327.0
2019-10-24 10:10:00,20.47,20.48,20.43,20.45,238791.0,14.3885,14.3955,14.3604,14.3744,238791.0
2019-10-24 10:20:00,20.45,20.51,20.44,20.51,129057.0,14.3744,14.4166,14.3674,14.4166,129057.0
2019-10-24 10:30:00,20.5,20.55,20.48,20.53,362855.0,14.4096,14.4447,14.3955,14.4306,362855.0
2019-10-24 10:40:00,20.53,20.59,20.52,20.59,233913.0,14.4306,14.4728,14.4236,14.4728,233913.0
2019-10-24 10:50:00,20.59,20.61,20.58,20.61,297226.0,14.4728,14.4869,14.4658,14.4869,297226.0
2019-10-24 11:00:00,20.61,20.65,20.6,20.64,204691.0,14.4869,14.515,14.4799,14.508,204691.0
2019-10-24 11:10:00,20.64,20.66,20.62,20.66,257369.0,14.508,14.522,14.4939,14.522,257369.0
2019-10-24 11:20:00,20.66,20.7,20.65,20.69,478625.0,14.522,14.5501,14.515,14.5431,478625.0
2019-10-24 11:30:00,20.69,20.69,20.65,20.69,258927.0,14.5431,14.5431,14.515,14.5431,258927.0
2019-10-24 11:40:00,20.69,20.7,20.68,20.7,216489.0,14.5431,14.5501,14.5361,14.5501,216489.0
2019-10-24 11:50:00,20.7,20.71,20.64,20.68,302023.0,14.5501,14.5572,14.508,14.5361,302023.0
2019-10-24 12:00:00,20.68,20.69,20.58,20.59,239910.0,14.5361,14.5431,14.4658,14.4728,239910.0
2019-10-24 12:10:00,20.59,20.61,20.55,20.57,223811.0,14.4728,14.4869,14.4447,14.4588,223811.0
2019-10-24 12:20:00,20.57,20.58,20.51,20.55,307973.0,14.4588,14.4658,14.4166,14.4447,307973.0
2019-10-24 12:30:00,20.55,20.57,20.53,20.55,131144.0,14.4447,14.4588,14.4306,14.4447,131144.0
2019-10-24 12:40:00,20.55,20.55,20.51,20.52,137303.0,14.4447,14.4447,14.4166,14.4236,137303.0
2019-10-24 12:50:00,20.51,20.56,20.51,20.55,183471.0,14.4166,14.4517,14.4166,14.4447,183471.0
2019-10-24 13:00:00,20.55,20.55,20.53,20.53,134801.0,14.4447,14.4447,14.4306,14.4306,134801.0
2019-10-24 13:10:00,20.54,20.54,20.48,20.48,162096.0,14.4377,14.4377,14.3955,14.3955,162096.0
2019-10-24 13:20:00,20.49,20.5,20.47,20.5,112233.0,14.4025,14.4096,14.3885,14.4096,112233.0
2019-10-24 13:30:00,20.5,20.53,20.49,20.5,188838.0,14.4096,14.4306,14.4025,14.4096,188838.0
2019-10-24 13:40:00,20.5,20.5,20.45,20.46,87173.0,14.4096,14.4096,14.3744,14.3814,87173.0
2019-10-24 13:50:00,20.46,20.47,20.45,20.46,90704.0,14.3814,14.3885,14.3744,14.3814,90704.0
2019-10-24 14:00:00,20.47,20.47,20.44,20.46,200614.0,14.3885,14.3885,14.3674,14.3814,200614.0
2019-10-24 14:10:00,20.46,20.46,20.42,20.43,160786.0,14.3814,14.3814,14.3533,14.3604,160786.0
2019-10-24 14:20:00,20.44,20.44,20.41,20.42,82359.0,14.3674,14.3674,14.3463,14.3533,82359.0
2019-10-24 14:30:00,20.42,20.42,20.41,20.42,76555.0,14.3533,14.3533,14.3463,14.3533,76555.0
2019-10-24 14:40:00,20.42,20.45,20.41,20.44,132397.0,14.3533,14.3744,14.3463,14.3674,132397.0
2019-10-24 14:50:00,20.43,20.44,20.43,20.43,63248.0,14.3604,14.3674,14.3604,14.3604,63248.0
2019-10-24 15:00:00,20.44,20.46,20.43,20.44,143349.0,14.3674,14.3814,14.3604,14.3674,143349.0
2019-10-24 15:10:00,20.45,20.45,20.43,20.45,90815.0,14.3744,14.3744,14.3604,14.3744,90815.0
2019-10-24 15:20:00,20.44,20.45,20.42,20.44,283928.0,14.3674,14.3744,14.3533,14.3674,283928.0
2019-10-24 15:30:00,20.43,20.45,20.42,20.44,210019.0,14.3604,14.3744,14.3533,14.3674,210019.0
2019-10-24 15:40:00,20.44,20.45,20.43,20.44,226023.0,14.3674,14.3744,14.3604,14.3674,226023.0
2019-10-24 15:50:00,20.45,20.46,20.41,20.43,952786.0,14.3744,14.3814,14.3463,14.3604,952786.0
2019-10-25 09:30:00,20.24,20.3,20.09,20.2,1228064.0,14.2268,14.269,14.1214,14.1987,1228064.0
2019-10-25 09:40:00,20.2,20.27,20.18,20.2,858221.0,14.1987,14.2479,14.1846,14.1987,858221.0
2019-10-25 09:50:00,20.2,20.24,20.14,20.2,328990.0,14.1987,14.2268,14.1565,14.1987,328990.0
2019-10-25 10:00:00,20.2,20.26,20.17,20.17,216779.0,14.1987,14.2409,14.1776,14.1776,216779.0
2019-10-25 10:10:00,20.17,20.2,20.16,20.2,144331.0,14.1776,14.1987,14.1706,14.1987,144331.0
2019-10-25 10:20:00,20.2,20.23,20.19,20.22,272580.0,14.1987,14.2198,14.1917,14.2127,272580.0
2019-10-25 10:30:00,20.21,20.24,20.21,20.24,469542.0,14.2057,14.2268,14.2057,14.2268,469542.0
2019-10-25 10:40:00,20.23,20.25,20.23,20.23,100028.0,14.2198,14.2338,14.2198,14.2198,100028.0
2019-10-25 10:50:00,20.23,20.26,20.22,20.24,304840.0,14.2198,14.2409,14.2127,14.2268,304840.0
2019-10-25 11:00:00,20.23,20.25,20.21,20.23,214369.0,14.2198,14.2338,14.2057,14.2198,214369.0
2019-10-25 11:10:00,20.23,20.24,20.21,20.21,136987.0,14.2198,14.2268,14.2057,14.2057,136987.0
2019-10-25 11:20:00,20.21,20.32,20.21,20.31,484315.0,14.2057,14.283,14.2057,14.276,484315.0
2019-10-25 11:30:00,20.3,20.32,20.29,20.3,240658.0,14.269,14.283,14.262,14.269,240658.0
2019-10-25 11:40:00,20.3,20.35,20.3,20.3,223398.0,14.269,14.3041,14.269,14.269,223398.0
2019-10-25 11:50:00,20.3,20.36,20.3,20.35,368484.0,14.269,14.3112,14.269,14.3041,368484.0
2019-10-25 12:00:00,20.35,20.37,20.34,20.36,141265.0,14.3041,14.3182,14.2971,14.3112,141265.0
2019-10-25 12:10:00,20.36,20.39,20.35,20.38,306858.0,14.3112,14.3322,14.3041,14.3252,306858.0
2019-10-25 12:20:00,20.39,20.4,20.36,20.39,103843.0,14.3322,14.3393,14.3112,14.3322,103843.0
2019-10-25 12:30:00,20.39,20.42,20.38,20.38,154393.0,14.3322,14.3533,14.3252,14.3252,154393.0
2019-10-25 12:40:00,20.38,20.39,20.37,20.37,115308.0,14.3252,14.3322,14.3182,14.3182,115308.0
2019-10-25 12:50:00,20.37,20.38,20.37,20.38,117635.0,14.3182,14.3252,14.3182,14.3252,117635.0
2019-10-25 13:00:00,20.38,20.43,20.37,20.43,87083.0,14.3252,14.3604,14.3182,14.3604,87083.0
2019-10-25 13:10:00,20.43,20.44,20.41,20.43,65747.0,14.3604,14.3674,14.3463,14.3604,65747.0
2019-10-25 13:20:00,20.43,20.45,20.42,20.44,97759.0,14.3604,14.3744,14.3533,14.3674,97759.0
2019-10-25 13:30:00,20.43,20.44,20.42,20.43,86366.0,14.3604,14.3674,14.3533,14.3604,86366.0
2019-10-25 13:40:00,20.43,20.44,20.42,20.43,62581.0,14.3604,14.3674,14.3533,14.3604,62581.0
2019-10-25 13:50:00,20.43,20.44,20.42,20.43,106980.0,14.3604,14.3674,14.3533,14.3604,106980.0
2019-10-25 14:00:00,20.43,20.44,20.4,20.41,139510.0,14.3604,14.3674,14.3393,14.3463,139510.0
2019-10-25 14:10:00,20.41,20.44,20.41,20.42,98226.0,14.3463,14.3674,14.3463,14.3533,98226.0
2019-10-25 14:20:00,20.43,20.43,20.41,20.43,51617.0,14.3604,14.3604,14.3463,14.3604,51617.0
2019-10-25 14:30:00,20.43,20.43,20.37,20.37,190647.0,14.3604,14.3604,14.3182,14.3182,190647.0
2019-10-25 14:40:00,20.37,20.42,20.37,20.41,149044.0,14.3182,14.3533,14.3182,14.3463,149044.0
2019-10-25 14:50:00,20.42,20.44,20.41,20.42,179746.0,14.3533,14.3674,14.3463,14.3533,179746.0
2019-10-25 15:00:00,20.43,20.44,20.42,20.44,77421.0,14.3604,14.3674,14.3533,14.3674,77421.0
2019-10-25 15:10:00,20.43,20.45,20.43,20.43,97165.0,14.3604,14.3744,14.3604,14.3604,97165.0
2019-10-25 15:20:00,20.43,20.45,20.43,20.45,145192.0,14.3604,14.3744,14.3604,14.3744,145192.0
2019-10-25 15:30:00,20.45,20.47,20.44,20.46,260027.0,14.3744,14.3885,14.3674,14.3814,260027.0
2019-10-25 15:40:00,20.47,20.47,20.44,20.44,330186.0,14.3885,14.3885,14.3674,14.3674,330186.0
2019-10-25 15:50:00,20.45,20.46,20.4,20.42,794796.0,14.3744,14.3814,14.3393,14.3533,794796.0
2019-10-28 09:30:00,20.5,20.53,20.45,20.5,371929.0,14.4096,14.4306,14.3744,14.4096,371929.0
2019-10-28 09:40:00,20.51,20.51,20.45,20.48,203187.0,14.4166,14.4166,14.3744,14.3955,203187.0
2019-10-28 09:50:00,20.48,20.52,20.48,20.51,233164.0,14.3955,14.4236,14.3955,14.4166,233164.0
2019-10-28 10:00:00,20.51,20.53,20.43,20.43,131560.0,14.4166,14.4306,14.3604,14.3604,131560.0
2019-10-28 10:10:00,20.43,20.47,20.43,20.45,158363.0,14.3604,14.3885,14.3604,14.3744,158363.0
2019-10-28 10:20:00,20.46,20.48,20.42,20.43,120685.0,14.3814,14.3955,14.3533,14.3604,120685.0
2019-10-28 10:30:00,20.43,20.44,20.4,20.42,155152.0,14.3604,14.3674,14.3393,14.3533,155152.0
2019-10-28 10:40:00,20.42,20.44,20.39,20.42,242705.0,14.3533,14.3674,14.3322,14.3533,242705.0
2019-10-28 10:50:00,20.42,20.43,20.39,20.41,106579.0,14.3533,14.3604,14.3322,14.3463,106579.0
2019-10-28 11:00:00,20.4,20.41,20.39,20.39,147830.0,14.3393,14.3463,14.3322,14.3322,147830.0
2019-10-28 11:10:00,20.39,20.4,20.32,20.32,173516.0,14.3322,14.3393,14.283,14.283,173516.0
2019-10-28 11:20:00,20.32,20.34,20.29,20.3,143182.0,14.283,14.2971,14.262,14.269,143182.0
2019-10-28 11:30:00,20.3,20.34,20.28,20.32,224556.0,14.269,14.2971,14.2549,14.283,224556.0
2019-10-28 11:40:00,20.32,20.37,20.32,20.37,180282.0,14.283,14.3182,14.283,14.3182,180282.0
2019-10-28 11:50:00,20.37,20.38,20.36,20.37,342944.0,14.3182,14.3252,14.3112,14.3182,342944.0
2019-10-28 12:00:00,20.37,20.38,20.35,20.36,327200.0,14.3182,14.3252,14.3041,14.3112,327200.0
2019-10-28 12:10:00,20.36,20.4,20.36,20.39,219896.0,14.3112,14.3393,14.3112,14.3322,219896.0
2019-10-28 12:20:00,20.39,20.39,20.32,20.32,131055.0,14.3322,14.3322,14.283,14.283,131055.0
2019-10-28 12:30:00,20.32,20.33,20.28,20.29,126602.0,14.283,14.2901,14.2549,14.262,126602.0
2019-10-28 12:40:00,20.28,20.3,20.28,20.28,81979.0,14.2549,14.269,14.2549,14.2549,81979.0
2019-10-28 12:50:00,20.28,20.31,20.28,20.29,93940.0,14.2549,14.276,14.2549,14.262,93940.0
2019-10-28 13:00:00,20.29,20.3,20.28,20.29,124322.0,14.262,14.269,14.2549,14.262,124322.0
2019-10-28 13:10:00,20.29,20.3,20.27,20.3,130983.0,14.262,14.269,14.2479,14.269,130983.0
2019-10-28 13:20:00,20.3,20.32,20.27,20.3,303740.0,14.269,14.283,14.2479,14.269,303740.0
2019-10-28 13:30:00,20.31,20.33,20.3,20.3,95222.0,14.276,14.2901,14.269,14.269,95222.0
2019-10-28 13:40:00,20.3,20.34,20.3,20.32,99153.0,14.269,14.2971,14.269,14.283,99153.0
2019-10-28 13:50:00,20.33,20.33,20.3,20.32,170793.0,14.2901,14.2901,14.269,14.283,170793.0
2019-10-28 14:00:00,20.31,20.32,20.29,20.3,136334.0,14.276,14.283,14.262,14.269,136334.0
2019-10-28 14:10:00,20.3,20.32,20.29,20.32,128263.0,14.269,14.283,14.262,14.283,128263.0
2019-10-28 14:20:00,20.32,20.34,20.3,20.31,173727.0,14.283,14.2971,14.269,14.276,173727.0
2019-10-28 14:30:00,20.31,20.32,20.28,20.29,112598.0,14.276,14.283,14.2549,14.262,112598.0
2019-10-28 14:40:00,20.29,20.3,20.27,20.29,168768.0,14.262,14.269,14.2479,14.262,168768.0
2019-10-28 14:50:00,20.29,20.31,20.27,20.28,152078.0,14.262,14.276,14.2479,14.2549,152078.0
2019-10-28 15:00:00,20.28,20.28,20.27,20.27,65106.0,14.2549,14.2549,14.2479,14.2479,65106.0
2019-10-28 15:10:00,20.27,20.29,20.27,20.28,130865.0,14.2479,14.262,14.2479,14.2549,130865.0
2019-10-28 15:20:00,20.27,20.28,20.25,20.26,155587.0,14.2479,14.2549,14.2338,14.2409,155587.0
2019-10-28 15:30:00,20.26,20.26,20.24,20.24,230091.0,14.2409,14.2409,14.2268,14.2268,230091.0
2019-10-28 15:40:00,20.24,20.25,20.2,20.21,344681.0,14.2268,14.2338,14.1987,14.2057,344681.0
2019-10-28 15:50:00,20.21,20.23,20.17,20.18,1312365.0,14.2057,14.2198,14.1776,14.1846,1312365.0
2019-10-29 09:30:00,20.16,20.18,20.07,20.09,862282.0,14.1706,14.1846,14.1073,14.1214,862282.0
2019-10-29 09:40:00,20.09,20.14,20.09,20.13,397410.0,14.1214,14.1565,14.1214,14.1495,397410.0
2019-10-29 09:50:00,20.13,20.26,20.12,20.25,381479.0,14.1495,14.2409,14.1425,14.2338,381479.0
2019-10-29 10:00:00,20.25,20.29,20.23,20.28,211935.0,14.2338,14.262,14.2198,14.2549,211935.0
2019-10-29 10:10:00,20.28,20.28,20.23,20.25,227929.0,14.2549,14.2549,14.2198,14.2338,227929.0
2019-10-29 10:20:00,20.25,20.3,20.24,20.3,181155.0,14.2338,14.269,14.2268,14.269,181155.0
2019-10-29 10:30:00,20.3,20.31,20.26,20.29,197198.0,14.269,14.276,14.2409,14.262,197198.0
2019-10-29 10:40:00,20.29,20.33,20.27,20.3,207331.0,14.262,14.2901,14.2479,14.269,207331.0
2019-10-29 10:50:00,20.3,20.32,20.29,20.3,231300.0,14.269,14.283,14.262,14.269,231300.0
2019-10-29 11:00:00,20.3,20.32,20.27,20.31,223680.0,14.269,14.283,14.2479,14.276,223680.0
2019-10-29 11:10:00,20.3,20.32,20.27,20.27,304368.0,14.269,14.283,14.2479,14.2479,304368.0
2019-10-29 11:20:00,20.27,20.3,20.27,20.3,203650.0,14.2479,14.269,14.2479,14.269,203650.0
2019-10-29 11:30:00,20.3,20.3,20.25,20.28,162547.0,14.269,14.269,14.2338,14.2549,162547.0
2019-10-29 11:40:00,20.28,20.33,20.27,20.32,303629.0,14.2549,14.2901,14.2479,14.283,303629.0
2019-10-29 11:50:00,20.32,20.34,20.3,20.31,162992.0,14.283,14.2971,14.269,14.276,162992.0
2019-10-29 12:00:00,20.31,20.35,20.29,20.34,328920.0,14.276,14.3041,14.262,14.2971,328920.0
2019-10-29 12:10:00,20.34,20.35,20.33,20.35,163209.0,14.2971,14.3041,14.2901,14.3041,163209.0
2019-10-29 12:20:00,20.34,20.37,20.33,20.36,117744.0,14.2971,14.3182,14.2901,14.3112,117744.0
2019-10-29 12:30:00,20.36,20.38,20.35,20.37,134709.0,14.3112,14.3252,14.3041,14.3182,134709.0
2019-10-29 12:40:00,20.36,20.37,20.34,20.36,124818.0,14.3112,14.3182,14.2971,14.3112,124818.0
2019-10-29 12:50:00,20.36,20.38,20.36,20.36,70092.0,14.3112,14.3252,14.3112,14.3112,70092.0
2019-10-29 13:00:00,20.37,20.37,20.35,20.35,63684.0,14.3182,14.3182,14.3041,14.3041,63684.0
2019-10-29 13:10:00,20.35,20.37,20.35,20.35,131592.0,14.3041,14.3182,14.3041,14.3041,131592.0
2019-10-29 13:20:00,20.35,20.37,20.34,20.34,114403.0,14.3041,14.3182,14.2971,14.2971,114403.0
2019-10-29 13:30:00,20.34,20.36,20.34,20.36,77472.0,14.2971,14.3112,14.2971,14.3112,77472.0
2019-10-29 13:40:00,20.35,20.36,20.34,20.34,49037.0,14.3041,14.3112,14.2971,14.2971,49037.0
2019-10-29 13:50:00,20.35,20.37,20.34,20.37,153370.0,14.3041,14.3182,14.2971,14.3182,153370.0
2019-10-29 14:00:00,20.36,20.38,20.35,20.35,136264.0,14.3112,14.3252,14.3041,14.3041,136264.0
2019-10-29 14:10:00,20.35,20.36,20.32,20.33,234262.0,14.3041,14.3112,14.283,14.2901,234262.0
2019-10-29 14:20:00,20.32,20.34,20.32,20.32,82506.0,14.283,14.2971,14.283,14.283,82506.0
2019-10-29 14:30:00,20.32,20.33,20.31,20.31,193552.0,14.283,14.2901,14.276,14.276,193552.0
2019-10-29 14:40:00,20.31,20.31,20.28,20.3,576628.0,14.276,14.276,14.2549,14.269,576628.0
2019-10-29 14:50:00,20.3,20.3,20.26,20.26,100168.0,14.269,14.269,14.2409,14.2409,100168.0
2019-10-29 15:00:00,20.27,20.28,20.25,20.25,150929.0,14.2479,14.2549,14.2338,14.2338,150929.0
2019-10-29 15:10:00,20.26,20.26,20.24,20.26,332770.0,14.2409,14.2409,14.2268,14.2409,332770.0
2019-10-29 15:20:00,20.26,20.26,20.2,20.2,460416.0,14.2409,14.2409,14.1987,14.1987,460416.0
2019-10-29 15:30:00,20.21,20.22,20.19,20.22,228690.0,14.2057,14.2127,14.1917,14.2127,228690.0
2019-10-29 15:40:00,20.22,20.22,20.18,20.18,362608.0,14.2127,14.2127,14.1846,14.1846,362608.0
2019-10-29 15:50:00,20.19,20.21,20.17,20.17,1249590.0,14.1917,14.2057,14.1776,14.1776,1249590.0
2019-10-30 09:30:00,19.92,19.98,19.85,19.94,839639.0,14.1769,14.2196,14.1271,14.1911,839639.0
2019-10-30 09:40:00,19.93,19.93,19.88,19.91,223566.0,14.184,14.184,14.1484,14.1698,223566.0
2019-10-30 09:50:00,19.9,19.98,19.89,19.98,486324.0,14.1627,14.2196,14.1555,14.2196,486324.0
2019-10-30 10:00:00,19.97,20.01,19.94,20.01,440334.0,14.2125,14.241,14.1911,14.241,440334.0
2019-10-30 10:10:00,20.0,20.05,19.98,20.04,576825.0,14.2338,14.2694,14.2196,14.2623,576825.0
2019-10-30 10:20:00,20.05,20.1,20.04,20.09,390546.0,14.2694,14.305,14.2623,14.2979,390546.0
2019-10-30 10:30:00,20.09,20.11,20.02,20.08,325614.0,14.2979,14.3121,14.2481,14.2908,325614.0
2019-10-30 10:40:00,20.09,20.12,20.07,20.11,191279.0,14.2979,14.3192,14.2837,14.3121,191279.0
2019-10-30 10:50:00,20.11,20.15,20.09,20.1,388180.0,14.3121,14.3406,14.2979,14.305,388180.0
2019-10-30 11:00:00,20.1,20.1,20.04,20.05,412074.0,14.305,14.305,14.2623,14.2694,412074.0
2019-10-30 11:10:00,20.05,20.08,20.02,20.05,340618.0,14.2694,14.2908,14.2481,14.2694,340618.0
2019-10-30 11:20:00,20.05,20.1,20.04,20.1,264960.0,14.2694,14.305,14.2623,14.305,264960.0
2019-10-30 11:30:00,20.1,20.1,20.0,20.01,401765.0,14.305,14.305,14.2338,14.241,401765.0
2019-10-30 11:40:00,20.01,20.04,20.01,20.03,252344.0,14.241,14.2623,14.241,14.2552,252344.0
2019-10-30 11:50:00,20.02,20.05,20.01,20.05,234800.0,14.2481,14.2694,14.241,14.2694,234800.0
2019-10-30 12:00:00,20.05,20.07,20.03,20.04,238744.0,14.2694,14.2837,14.2552,14.2623,238744.0
2019-10-30 12:10:00,20.04,20.04,20.01,20.03,264616.0,14.2623,14.2623,14.241,14.2552,264616.0
2019-10-30 12:20:00,20.02,20.03,20.0,20.01,190335.0,14.2481,14.2552,14.2338,14.241,190335.0
2019-10-30 12:30:00,20.02,20.02,19.99,20.01,139256.0,14.2481,14.2481,14.2267,14.241,139256.0
2019-10-30 12:40:00,20.0,20.02,19.98,20.01,186146.0,14.2338,14.2481,14.2196,14.241,186146.0
2019-10-30 12:50:00,20.01,20.02,19.99,20.01,201049.0,14.241,14.2481,14.2267,14.241,201049.0
2019-10-30 13:00:00,20.01,20.06,20.0,20.05,189131.0,14.241,14.2765,14.2338,14.2694,189131.0
2019-10-30 13:10:00,20.05,20.09,20.05,20.07,250361.0,14.2694,14.2979,14.2694,14.2837,250361.0
2019-10-30 13:20:00,20.07,20.08,20.05,20.06,121996.0,14.2837,14.2908,14.2694,14.2765,121996.0
2019-10-30 13:30:00,20.06,20.07,20.04,20.04,79291.0,14.2765,14.2837,14.2623,14.2623,79291.0
2019-10-30 13:40:00,20.04,20.05,20.02,20.03,105130.0,14.2623,14.2694,14.2481,14.2552,105130.0
2019-10-30 13:50:00,20.02,20.03,19.98,20.0,102286.0,14.2481,14.2552,14.2196,14.2338,102286.0
2019-10-30 14:00:00,19.99,20.01,19.96,20.0,221332.0,14.2267,14.241,14.2054,14.2338,221332.0
2019-10-30 14:10:00,19.99,20.03,19.99,20.0,191454.0,14.2267,14.2552,14.2267,14.2338,191454.0
2019-10-30 14:20:00,20.01,20.04,20.0,20.03,195141.0,14.241,14.2623,14.2338,14.2552,195141.0
2019-10-30 14:30:00,20.04,20.04,19.98,19.98,233329.0,14.2623,14.2623,14.2196,14.2196,233329.0
2019-10-30 14:40:00,19.99,20.01,19.97,19.99,229421.0,14.2267,14.241,14.2125,14.2267,229421.0
2019-10-30 14:50:00,19.99,20.03,19.98,20.02,193139.0,14.2267,14.2552,14.2196,14.2481,193139.0
2019-10-30 15:00:00,20.01,20.04,20.01,20.04,205406.0,14.241,14.2623,14.241,14.2623,205406.0
2019-10-30 15:10:00,20.04,20.04,20.02,20.02,127880.0,14.2623,14.2623,14.2481,14.2481,127880.0
2019-10-30 15:20:00,20.02,20.05,20.01,20.02,187290.0,14.2481,14.2694,14.241,14.2481,187290.0
2019-10-30 15:30:00,20.02,20.03,20.01,20.02,196650.0,14.2481,14.2552,14.241,14.2481,196650.0
2019-10-30 15:40:00,20.01,20.04,20.01,20.02,601387.0,14.241,14.2623,14.241,14.2481,601387.0
2019-10-30 15:50:00,20.01,20.02,19.99,20.0,1545101.0,14.241,14.2481,14.2267,14.2338,1545101.0
2019-10-31 09:30:00,19.99,20.04,19.95,20.03,884490.0,14.2267,14.2623,14.1983,14.2552,884490.0
2019-10-31 09:40:00,20.04,20.04,19.98,20.0,568988.0,14.2623,14.2623,14.2196,14.2338,568988.0
2019-10-31 09:50:00,20.0,20.01,19.92,19.95,354806.0,14.2338,14.241,14.1769,14.1983,354806.0
2019-10-31 10:00:00,19.94,19.95,19.86,19.87,257403.0,14.1911,14.1983,14.1342,14.1413,257403.0
2019-10-31 10:10:00,19.87,19.9,19.83,19.89,334501.0,14.1413,14.1627,14.1128,14.1555,334501.0
2019-10-31 10:20:00,19.9,19.95,19.89,19.91,518423.0,14.1627,14.1983,14.1555,14.1698,518423.0
2019-10-31 10:30:00,19.92,19.92,19.87,19.92,215105.0,14.1769,14.1769,14.1413,14.1769,215105.0
2019-10-31 10:40:00,19.92,19.95,19.91,19.93,534333.0,14.1769,14.1983,14.1698,14.184,534333.0
2019-10-31 10:50:00,19.93,19.95,19.92,19.94,191213.0,14.184,14.1983,14.1769,14.1911,191213.0
2019-10-31 11:00:00,19.93,19.95,19.92,19.93,109111.0,14.184,14.1983,14.1769,14.184,109111.0
2019-10-31 11:10:00,19.93,19.94,19.91,19.91,352217.0,14.184,14.1911,14.1698,14.1698,352217.0
2019-10-31 11:20:00,19.91,19.93,19.86,19.87,144178.0,14.1698,14.184,14.1342,14.1413,144178.0
2019-10-31 11:30:00,19.86,19.88,19.85,19.88,209309.0,14.1342,14.1484,14.1271,14.1484,209309.0
2019-10-31 11:40:00,19.87,19.92,19.87,19.9,177924.0,14.1413,14.1769,14.1413,14.1627,177924.0
2019-10-31 11:50:00,19.91,19.94,19.9,19.93,128237.0,14.1698,14.1911,14.1627,14.184,128237.0
2019-10-31 12:00:00,19.92,19.94,19.9,19.94,297908.0,14.1769,14.1911,14.1627,14.1911,297908.0
2019-10-31 12:10:00,19.94,19.96,19.91,19.93,538704.0,14.1911,14.2054,14.1698,14.184,538704.0
2019-10-31 12:20:00,19.93,19.94,19.92,19.93,118628.0,14.184,14.1911,14.1769,14.184,118628.0
2019-10-31 12:30:00,19.93,19.93,19.91,19.92,128178.0,14.184,14.184,14.1698,14.1769,128178.0
2019-10-31 12:40:00,19.92,19.92,19.88,19.89,179724.0,14.1769,14.1769,14.1484,14.1555,179724.0
2019-10-31 12:50:00,19.89,19.93,19.88,19.93,148826.0,14.1555,14.184,14.1484,14.184,148826.0
2019-10-31 13:00:00,19.93,19.95,19.92,19.95,397896.0,14.184,14.1983,14.1769,14.1983,397896.0
2019-10-31 13:10:00,19.95,19.95,19.93,19.95,344223.0,14.1983,14.1983,14.184,14.1983,344223.0
2019-10-31 13:20:00,19.94,19.97,19.94,19.95,485348.0,14.1911,14.2125,14.1911,14.1983,485348.0
2019-10-31 13:30:00,19.95,19.97,19.93,19.96,402466.0,14.1983,14.2125,14.184,14.2054,402466.0
2019-10-31 13:40:00,19.96,19.97,19.95,19.96,150752.0,14.2054,14.2125,14.1983,14.2054,150752.0
2019-10-31 13:50:00,19.96,19.97,19.95,19.95,262144.0,14.2054,14.2125,14.1983,14.1983,262144.0
2019-10-31 14:00:00,19.95,19.96,19.94,19.95,151184.0,14.1983,14.2054,14.1911,14.1983,151184.0
2019-10-31 14:10:00,19.94,19.96,19.91,19.94,414720.0,14.1911,14.2054,14.1698,14.1911,414720.0
2019-10-31 14:20:00,19.94,19.96,19.93,19.95,422471.0,14.1911,14.2054,14.184,14.1983,422471.0
2019-10-31 14:30:00,19.95,19.96,19.93,19.95,209531.0,14.1983,14.2054,14.184,14.1983,209531.0
2019-10-31 14:40:00,19.95,19.96,19.93,19.96,164591.0,14.1983,14.2054,14.184,14.2054,164591.0
2019-10-31 14:50:00,19.96,19.97,19.94,19.95,248824.0,14.2054,14.2125,14.1911,14.1983,248824.0
2019-10-31 15:00:00,19.95,19.98,19.94,19.96,195487.0,14.1983,14.2196,14.1911,14.2054,195487.0
2019-10-31 15:10:00,19.96,20.0,19.96,20.0,295271.0,14.2054,14.2338,14.2054,14.2338,295271.0
2019-10-31 15:20:00,19.99,20.0,19.96,19.96,267857.0,14.2267,14.2338,14.2054,14.2054,267857.0
2019-10-31 15:30:00,19.96,20.0,19.96,19.97,230789.0,14.2054,14.2338,14.2054,14.2125,230789.0
2019-10-31 15:40:00,19.98,19.99,19.96,19.96,324422.0,14.2196,14.2267,14.2054,14.2054,324422.0
2019-10-31 15:50:00,19.96,20.0,19.95,19.99,1465723.0,14.2054,14.2338,14.1983,14.2267,1465723.0
2019-11-01 09:30:00,20.08,20.27,20.05,20.25,752235.0,14.2908,14.426,14.2694,14.4118,752235.0
2019-11-01 09:40:00,20.25,20.26,20.22,20.26,294735.0,14.4118,14.4189,14.3904,14.4189,294735.0
2019-11-01 09:50:00,20.26,20.3,20.25,20.29,207855.0,14.4189,14.4473,14.4118,14.4402,207855.0
2019-11-01 10:00:00,20.28,20.31,20.27,20.28,244564.0,14.4331,14.4545,14.426,14.4331,244564.0
2019-11-01 10:10:00,20.29,20.29,20.22,20.23,216762.0,14.4402,14.4402,14.3904,14.3975,216762.0
2019-11-01 10:20:00,20.23,20.29,20.23,20.27,233222.0,14.3975,14.4402,14.3975,14.426,233222.0
2019-11-01 10:30:00,20.28,20.3,20.27,20.3,183905.0,14.4331,14.4473,14.426,14.4473,183905.0
2019-11-01 10:40:00,20.3,20.32,20.26,20.32,382258.0,14.4473,14.4616,14.4189,14.4616,382258.0
2019-11-01 10:50:00,20.32,20.35,20.31,20.34,214191.0,14.4616,14.4829,14.4545,14.4758,214191.0
2019-11-01 11:00:00,20.35,20.36,20.33,20.35,270373.0,14.4829,14.49,14.4687,14.4829,270373.0
2019-11-01 11:10:00,20.35,20.38,20.32,20.36,293020.0,14.4829,14.5043,14.4616,14.49,293020.0
2019-11-01 11:20:00,20.37,20.38,20.34,20.36,298635.0,14.4972,14.5043,14.4758,14.49,298635.0
2019-11-01 11:30:00,20.35,20.37,20.32,20.32,330434.0,14.4829,14.4972,14.4616,14.4616,330434.0
2019-11-01 11:40:00,20.32,20.34,20.32,20.34,126454.0,14.4616,14.4758,14.4616,14.4758,126454.0
2019-11-01 11:50:00,20.34,20.35,20.33,20.35,160114.0,14.4758,14.4829,14.4687,14.4829,160114.0
2019-11-01 12:00:00,20.35,20.38,20.34,20.36,175913.0,14.4829,14.5043,14.4758,14.49,175913.0
2019-11-01 12:10:00,20.37,20.37,20.32,20.33,203132.0,14.4972,14.4972,14.4616,14.4687,203132.0
2019-11-01 12:20:00,20.32,20.38,20.32,20.38,162853.0,14.4616,14.5043,14.4616,14.5043,162853.0
2019-11-01 12:30:00,20.37,20.4,20.36,20.37,310517.0,14.4972,14.5185,14.49,14.4972,310517.0
2019-11-01 12:40:00,20.38,20.4,20.37,20.39,149531.0,14.5043,14.5185,14.4972,14.5114,149531.0
2019-11-01 12:50:00,20.39,20.4,20.36,20.37,107236.0,14.5114,14.5185,14.49,14.4972,107236.0
2019-11-01 13:00:00,20.37,20.38,20.36,20.38,82685.0,14.4972,14.5043,14.49,14.5043,82685.0
2019-11-01 13:10:00,20.38,20.39,20.37,20.39,91320.0,14.5043,14.5114,14.4972,14.5114,91320.0
2019-11-01 13:20:00,20.38,20.41,20.38,20.4,196772.0,14.5043,14.5256,14.5043,14.5185,196772.0
2019-11-01 13:30:00,20.4,20.41,20.38,20.39,132699.0,14.5185,14.5256,14.5043,14.5114,132699.0
2019-11-01 13:40:00,20.39,20.41,20.39,20.41,54154.0,14.5114,14.5256,14.5114,14.5256,54154.0
2019-11-01 13:50:00,20.41,20.41,20.38,20.4,109853.0,14.5256,14.5256,14.5043,14.5185,109853.0
2019-11-01 14:00:00,20.4,20.4,20.35,20.36,153613.0,14.5185,14.5185,14.4829,14.49,153613.0
2019-11-01 14:10:00,20.37,20.4,20.36,20.4,134320.0,14.4972,14.5185,14.49,14.5185,134320.0
2019-11-01 14:20:00,20.4,20.4,20.37,20.39,127181.0,14.5185,14.5185,14.4972,14.5114,127181.0
2019-11-01 14:30:00,20.39,20.41,20.39,20.41,160116.0,14.5114,14.5256,14.5114,14.5256,160116.0
2019-11-01 14:40:00,20.41,20.44,20.4,20.43,173762.0,14.5256,14.547,14.5185,14.5399,173762.0
2019-11-01 14:50:00,20.43,20.44,20.4,20.44,181463.0,14.5399,14.547,14.5185,14.547,181463.0
2019-11-01 15:00:00,20.44,20.44,20.42,20.43,111419.0,14.547,14.547,14.5327,14.5399,111419.0
2019-11-01 15:10:00,20.43,20.46,20.43,20.45,159742.0,14.5399,14.5612,14.5399,14.5541,159742.0
2019-11-01 15:20:00,20.44,20.48,20.43,20.46,244434.0,14.547,14.5754,14.5399,14.5612,244434.0
2019-11-01 15:30:00,20.46,20.48,20.46,20.47,237011.0,14.5612,14.5754,14.5612,14.5683,237011.0
2019-11-01 15:40:00,20.47,20.48,20.46,20.46,263722.0,14.5683,14.5754,14.5612,14.5612,263722.0
2019-11-01 15:50:00,20.47,20.5,20.46,20.5,1068510.0,14.5683,14.5897,14.5612,14.5897,1068510.0
2019-11-04 09:30:00,20.54,20.64,20.51,20.56,698632.0,14.6181,14.6893,14.5968,14.6324,698632.0
2019-11-04 09:40:00,20.57,20.58,20.54,20.56,422547.0,14.6395,14.6466,14.6181,14.6324,422547.0
2019-11-04 09:50:00,20.56,20.64,20.56,20.63,166800.0,14.6324,14.6893,14.6324,14.6822,166800.0
2019-11-04 10:00:00,20.63,20.64,20.6,20.61,389734.0,14.6822,14.6893,14.6609,14.668,389734.0
2019-11-04 10:10:00,20.61,20.62,20.57,20.59,248624.0,14.668,14.6751,14.6395,14.6537,248624.0
2019-11-04 10:20:00,20.6,20.6,20.53,20.55,202883.0,14.6609,14.6609,14.611,14.6253,202883.0
2019-11-04 10:30:00,20.55,20.58,20.54,20.57,123819.0,14.6253,14.6466,14.6181,14.6395,123819.0
2019-11-04 10:40:00,20.57,20.62,20.57,20.62,199322.0,14.6395,14.6751,14.6395,14.6751,199322.0
2019-11-04 10:50:00,20.62,20.63,20.58,20.6,226991.0,14.6751,14.6822,14.6466,14.6609,226991.0
2019-11-04 11:00:00,20.59,20.65,20.58,20.64,184660.0,14.6537,14.6964,14.6466,14.6893,184660.0
2019-11-04 11:10:00,20.64,20.72,20.63,20.72,424845.0,14.6893,14.7463,14.6822,14.7463,424845.0
2019-11-04 11:20:00,20.71,20.73,20.67,20.68,432029.0,14.7391,14.7534,14.7107,14.7178,432029.0
2019-11-04 11:30:00,20.68,20.7,20.66,20.68,218218.0,14.7178,14.732,14.7036,14.7178,218218.0
2019-11-04 11:40:00,20.67,20.69,20.62,20.67,438613.0,14.7107,14.7249,14.6751,14.7107,438613.0
2019-11-04 11:50:00,20.68,20.68,20.64,20.64,288232.0,14.7178,14.7178,14.6893,14.6893,288232.0
2019-11-04 12:00:00,20.64,20.66,20.63,20.66,160566.0,14.6893,14.7036,14.6822,14.7036,160566.0
2019-11-04 12:10:00,20.66,20.66,20.61,20.63,203358.0,14.7036,14.7036,14.668,14.6822,203358.0
2019-11-04 12:20:00,20.62,20.64,20.62,20.63,85150.0,14.6751,14.6893,14.6751,14.6822,85150.0
2019-11-04 12:30:00,20.63,20.64,20.61,20.62,165621.0,14.6822,14.6893,14.668,14.6751,165621.0
2019-11-04 12:40:00,20.62,20.62,20.58,20.58,206496.0,14.6751,14.6751,14.6466,14.6466,206496.0
2019-11-04 12:50:00,20.58,20.6,20.57,20.57,125949.0,14.6466,14.6609,14.6395,14.6395,125949.0
2019-11-04 13:00:00,20.57,20.58,20.55,20.56,165486.0,14.6395,14.6466,14.6253,14.6324,165486.0
2019-11-04 13:10:00,20.57,20.57,20.56,20.56,113853.0,14.6395,14.6395,14.6324,14.6324,113853.0
2019-11-04 13:20:00,20.56,20.57,20.52,20.53,270774.0,14.6324,14.6395,14.6039,14.611,270774.0
2019-11-04 13:30:00,20.53,20.54,20.51,20.52,144171.0,14.611,14.6181,14.5968,14.6039,144171.0
2019-11-04 13:40:00,20.52,20.54,20.51,20.51,154655.0,14.6039,14.6181,14.5968,14.5968,154655.0
2019-11-04 13:50:00,20.51,20.52,20.49,20.49,171083.0,14.5968,14.6039,14.5826,14.5826,171083.0
2019-11-04 14:00:00,20.5,20.51,20.47,20.48,241017.0,14.5897,14.5968,14.5683,14.5754,241017.0
2019-11-04 14:10:00,20.47,20.49,20.47,20.48,145305.0,14.5683,14.5826,14.5683,14.5754,145305.0
2019-11-04 14:20:00,20.48,20.51,20.48,20.49,239271.0,14.5754,14.5968,14.5754,14.5826,239271.0
2019-11-04 14:30:00,20.5,20.51,20.49,20.5,130467.0,14.5897,14.5968,14.5826,14.5897,130467.0
2019-11-04 14:40:00,20.5,20.53,20.49,20.52,288460.0,14.5897,14.611,14.5826,14.6039,288460.0
2019-11-04 14:50:00,20.52,20.53,20.51,20.53,159717.0,14.6039,14.611,14.5968,14.611,159717.0
2019-11-04 15:00:00,20.53,20.55,20.51,20.55,509278.0,14.611,14.6253,14.5968,14.6253,509278.0
2019-11-04 15:10:00,20.54,20.58,20.53,20.58,235613.0,14.6181,14.6466,14.611,14.6466,235613.0
2019-11-04 15:20:00,20.58,20.59,20.55,20.55,420692.0,14.6466,14.6537,14.6253,14.6253,420692.0
2019-11-04 15:30:00,20.55,20.57,20.54,20.55,335651.0,14.6253,14.6395,14.6181,14.6253,335651.0
2019-11-04 15:40:00,20.55,20.57,20.54,20.56,348614.0,14.6253,14.6395,14.6181,14.6324,348614.0
2019-11-04 15:50:00,20.55,20.58,20.54,20.56,989874.0,14.6253,14.6466,14.6181,14.6324,989874.0
2019-11-05 09:30:00,20.58,20.67,20.56,20.58,570579.0,14.6466,14.7107,14.6324,14.6466,570579.0
2019-11-05 09:40:00,20.59,20.61,20.51,20.53,574352.0,14.6537,14.668,14.5968,14.611,574352.0
2019-11-05 09:50:00,20.53,20.54,20.48,20.53,260495.0,14.611,14.6181,14.5754,14.611,260495.0
2019-11-05 10:00:00,20.53,20.56,20.48,20.49,332057.0,14.611,14.6324,14.5754,14.5826,332057.0
2019-11-05 10:10:00,20.49,20.53,20.47,20.48,174007.0,14.5826,14.611,14.5683,14.5754,174007.0
2019-11-05 10:20:00,20.47,20.47,20.35,20.37,269731.0,14.5683,14.5683,14.4829,14.4972,269731.0
2019-11-05 10:30:00,20.37,20.43,20.37,20.43,204011.0,14.4972,14.5399,14.4972,14.5399,204011.0
2019-11-05 10:40:00,20.43,20.44,20.38,20.4,191775.0,14.5399,14.547,14.5043,14.5185,191775.0
2019-11-05 10:50:00,20.4,20.41,20.38,20.39,174180.0,14.5185,14.5256,14.5043,14.5114,174180.0
2019-11-05 11:00:00,20.39,20.39,20.33,20.33,371364.0,14.5114,14.5114,14.4687,14.4687,371364.0
2019-11-05 11:10:00,20.33,20.34,20.27,20.29,235469.0,14.4687,14.4758,14.426,14.4402,235469.0
2019-11-05 11:20:00,20.29,20.3,20.25,20.28,219924.0,14.4402,14.4473,14.4118,14.4331,219924.0
2019-11-05 11:30:00,20.28,20.29,20.26,20.26,276939.0,14.4331,14.4402,14.4189,14.4189,276939.0
2019-11-05 11:40:00,20.26,20.27,20.23,20.23,313944.0,14.4189,14.426,14.3975,14.3975,313944.0
2019-11-05 11:50:00,20.23,20.25,20.22,20.23,211926.0,14.3975,14.4118,14.3904,14.3975,211926.0
2019-11-05 12:00:00,20.23,20.26,20.23,20.25,168461.0,14.3975,14.4189,14.3975,14.4118,168461.0
2019-11-05 12:10:00,20.24,20.26,20.23,20.26,97317.0,14.4046,14.4189,14.3975,14.4189,97317.0
2019-11-05 12:20:00,20.26,20.28,20.24,20.28,172379.0,14.4189,14.4331,14.4046,14.4331,172379.0
2019-11-05 12:30:00,20.28,20.29,20.26,20.28,176863.0,14.4331,14.4402,14.4189,14.4331,176863.0
2019-11-05 12:40:00,20.28,20.29,20.26,20.28,144161.0,14.4331,14.4402,14.4189,14.4331,144161.0
2019-11-05 12:50:00,20.28,20.29,20.27,20.29,124151.0,14.4331,14.4402,14.426,14.4402,124151.0
2019-11-05 13:00:00,20.29,20.34,20.28,20.32,284677.0,14.4402,14.4758,14.4331,14.4616,284677.0
2019-11-05 13:10:00,20.32,20.35,20.32,20.34,145888.0,14.4616,14.4829,14.4616,14.4758,145888.0
2019-11-05 13:20:00,20.34,20.35,20.32,20.32,99038.0,14.4758,14.4829,14.4616,14.4616,99038.0
2019-11-05 13:30:00,20.32,20.35,20.32,20.34,114927.0,14.4616,14.4829,14.4616,14.4758,114927.0
2019-11-05 13:40:00,20.34,20.34,20.33,20.34,60357.0,14.4758,14.4758,14.4687,14.4758,60357.0
2019-11-05 13:50:00,20.34,20.35,20.33,20.35,86532.0,14.4758,14.4829,14.4687,14.4829,86532.0
2019-11-05 14:00:00,20.35,20.4,20.34,20.39,136563.0,14.4829,14.5185,14.4758,14.5114,136563.0
2019-11-05 14:10:00,20.39,20.41,20.37,20.39,189687.0,14.5114,14.5256,14.4972,14.5114,189687.0
2019-11-05 14:20:00,20.39,20.41,20.38,20.4,176019.0,14.5114,14.5256,14.5043,14.5185,176019.0
2019-11-05 14:30:00,20.41,20.43,20.39,20.43,299249.0,14.5256,14.5399,14.5114,14.5399,299249.0
2019-11-05 14:40:00,20.43,20.46,20.42,20.45,202886.0,14.5399,14.5612,14.5327,14.5541,202886.0
2019-11-05 14:50:00,20.45,20.45,20.43,20.45,112248.0,14.5541,14.5541,14.5399,14.5541,112248.0
2019-11-05 15:00:00,20.45,20.46,20.43,20.45,169325.0,14.5541,14.5612,14.5399,14.5541,169325.0
2019-11-05 15:10:00,20.45,20.45,20.43,20.44,85069.0,14.5541,14.5541,14.5399,14.547,85069.0
2019-11-05 15:20:00,20.44,20.48,20.43,20.46,268527.0,14.547,14.5754,14.5399,14.5612,268527.0
2019-11-05 15:30:00,20.46,20.5,20.45,20.5,342127.0,14.5612,14.5897,14.5541,14.5897,342127.0
2019-11-05 15:40:00,20.5,20.52,20.49,20.52,360008.0,14.5897,14.6039,14.5826,14.6039,360008.0
2019-11-05 15:50:00,20.52,20.53,20.49,20.52,1112700.0,14.6039,14.611,14.5826,14.6039,1112700.0
2019-11-06 09:30:00,20.5,20.53,20.39,20.42,234376.0,14.5897,14.611,14.5114,14.5327,234376.0
2019-11-06 09:40:00,20.42,20.49,20.41,20.49,180747.0,14.5327,14.5826,14.5256,14.5826,180747.0
2019-11-06 09:50:00,20.49,20.52,20.46,20.49,158977.0,14.5826,14.6039,14.5612,14.5826,158977.0
2019-11-06 10:00:00,20.49,20.54,20.48,20.54,144917.0,14.5826,14.6181,14.5754,14.6181,144917.0
2019-11-06 10:10:00,20.54,20.56,20.52,20.53,136667.0,14.6181,14.6324,14.6039,14.611,136667.0
2019-11-06 10:20:00,20.53,20.53,20.49,20.5,124999.0,14.611,14.611,14.5826,14.5897,124999.0
2019-11-06 10:30:00,20.5,20.5,20.43,20.44,149586.0,14.5897,14.5897,14.5399,14.547,149586.0
2019-11-06 10:40:00,20.44,20.47,20.4,20.42,167399.0,14.547,14.5683,14.5185,14.5327,167399.0
2019-11-06 10:50:00,20.42,20.42,20.4,20.41,92338.0,14.5327,14.5327,14.5185,14.5256,92338.0
2019-11-06 11:00:00,20.41,20.41,20.38,20.39,129145.0,14.5256,14.5256,14.5043,14.5114,129145.0
2019-11-06 11:10:00,20.39,20.4,20.37,20.39,151029.0,14.5114,14.5185,14.4972,14.5114,151029.0
2019-11-06 11:20:00,20.38,20.39,20.34,20.35,298175.0,14.5043,14.5114,14.4758,14.4829,298175.0
2019-11-06 11:30:00,20.35,20.38,20.34,20.38,129864.0,14.4829,14.5043,14.4758,14.5043,129864.0
2019-11-06 11:40:00,20.37,20.42,20.35,20.35,396523.0,14.4972,14.5327,14.4829,14.4829,396523.0
2019-11-06 11:50:00,20.36,20.39,20.33,20.38,384988.0,14.49,14.5114,14.4687,14.5043,384988.0
2019-11-06 12:00:00,20.38,20.38,20.35,20.38,414897.0,14.5043,14.5043,14.4829,14.5043,414897.0
2019-11-06 12:10:00,20.37,20.38,20.33,20.35,154344.0,14.4972,14.5043,14.4687,14.4829,154344.0
2019-11-06 12:20:00,20.35,20.35,20.31,20.32,137911.0,14.4829,14.4829,14.4545,14.4616,137911.0
2019-11-06 12:30:00,20.32,20.33,20.31,20.33,181166.0,14.4616,14.4687,14.4545,14.4687,181166.0
2019-11-06 12:40:00,20.33,20.33,20.26,20.29,145864.0,14.4687,14.4687,14.4189,14.4402,145864.0
2019-11-06 12:50:00,20.29,20.29,20.27,20.29,134888.0,14.4402,14.4402,14.426,14.4402,134888.0
2019-11-06 13:00:00,20.29,20.3,20.26,20.27,94861.0,14.4402,14.4473,14.4189,14.426,94861.0
2019-11-06 13:10:00,20.27,20.27,20.25,20.27,140704.0,14.426,14.426,14.4118,14.426,140704.0
2019-11-06 13:20:00,20.27,20.31,20.27,20.27,201715.0,14.426,14.4545,14.426,14.426,201715.0
2019-11-06 13:30:00,20.27,20.28,20.25,20.27,154547.0,14.426,14.4331,14.4118,14.426,154547.0
2019-11-06 13:40:00,20.27,20.29,20.26,20.28,143474.0,14.426,14.4402,14.4189,14.4331,143474.0
2019-11-06 13:50:00,20.28,20.33,20.28,20.32,106688.0,14.4331,14.4687,14.4331,14.4616,106688.0
2019-11-06 14:00:00,20.32,20.35,20.31,20.32,121370.0,14.4616,14.4829,14.4545,14.4616,121370.0
2019-11-06 14:10:00,20.32,20.34,20.32,20.34,100297.0,14.4616,14.4758,14.4616,14.4758,100297.0
2019-11-06 14:20:00,20.33,20.34,20.32,20.32,129646.0,14.4687,14.4758,14.4616,14.4616,129646.0
2019-11-06 14:30:00,20.33,20.35,20.31,20.35,176502.0,14.4687,14.4829,14.4545,14.4829,176502.0
2019-11-06 14:40:00,20.34,20.35,20.31,20.31,282084.0,14.4758,14.4829,14.4545,14.4545,282084.0
2019-11-06 14:50:00,20.32,20.32,20.3,20.3,168199.0,14.4616,14.4616,14.4473,14.4473,168199.0
2019-11-06 15:00:00,20.3,20.31,20.29,20.3,102725.0,14.4473,14.4545,14.4402,14.4473,102725.0
2019-11-06 15:10:00,20.29,20.3,20.29,20.3,90324.0,14.4402,14.4473,14.4402,14.4473,90324.0
2019-11-06 15:20:00,20.3,20.3,20.27,20.29,157129.0,14.4473,14.4473,14.426,14.4402,157129.0
2019-11-06 15:30:00,20.29,20.29,20.24,20.25,286168.0,14.4402,14.4402,14.4046,14.4118,286168.0
2019-11-06 15:40:00,20.25,20.26,20.19,20.22,530397.0,14.4118,14.4189,14.3691,14.3904,530397.0
2019-11-06 15:50:00,20.22,20.24,20.18,20.21,892957.0,14.3904,14.4046,14.3619,14.3833,892957.0
2019-11-07 09:30:00,20.34,20.34,20.2,20.21,526057.0,14.4758,14.4758,14.3762,14.3833,526057.0
2019-11-07 09:40:00,20.21,20.29,20.18,20.19,486043.0,14.3833,14.4402,14.3619,14.3691,486043.0
2019-11-07 09:50:00,20.18,20.24,20.17,20.23,298793.0,14.3619,14.4046,14.3548,14.3975,298793.0
2019-11-07 10:00:00,20.24,20.25,20.15,20.16,215416.0,14.4046,14.4118,14.3406,14.3477,215416.0
2019-11-07 10:10:00,20.16,20.17,20.08,20.08,246104.0,14.3477,14.3548,14.2908,14.2908,246104.0
2019-11-07 10:20:00,20.09,20.13,20.06,20.12,183136.0,14.2979,14.3264,14.2765,14.3192,183136.0
2019-11-07 10:30:00,20.11,20.17,20.11,20.14,174505.0,14.3121,14.3548,14.3121,14.3335,174505.0
2019-11-07 10:40:00,20.15,20.16,20.11,20.13,152542.0,14.3406,14.3477,14.3121,14.3264,152542.0
2019-11-07 10:50:00,20.13,20.15,20.12,20.14,152099.0,14.3264,14.3406,14.3192,14.3335,152099.0
2019-11-07 11:00:00,20.14,20.16,20.13,20.16,157929.0,14.3335,14.3477,14.3264,14.3477,157929.0
2019-11-07 11:10:00,20.16,20.17,20.12,20.13,207296.0,14.3477,14.3548,14.3192,14.3264,207296.0
2019-11-07 11:20:00,20.13,20.14,20.05,20.06,193449.0,14.3264,14.3335,14.2694,14.2765,193449.0
2019-11-07 11:30:00,20.06,20.11,20.06,20.08,169511.0,14.2765,14.3121,14.2765,14.2908,169511.0
2019-11-07 11:40:00,20.09,20.09,20.06,20.07,178604.0,14.2979,14.2979,14.2765,14.2837,178604.0
2019-11-07 11:50:00,20.06,20.07,19.99,20.04,745772.0,14.2765,14.2837,14.2267,14.2623,745772.0
2019-11-07 12:00:00,20.05,20.09,20.05,20.06,224678.0,14.2694,14.2979,14.2694,14.2765,224678.0
2019-11-07 12:10:00,20.06,20.07,20.05,20.06,134057.0,14.2765,14.2837,14.2694,14.2765,134057.0
2019-11-07 12:20:00,20.06,20.1,20.05,20.07,231283.0,14.2765,14.305,14.2694,14.2837,231283.0
2019-11-07 12:30:00,20.07,20.09,20.06,20.07,262202.0,14.2837,14.2979,14.2765,14.2837,262202.0
2019-11-07 12:40:00,20.07,20.09,20.06,20.09,76672.0,14.2837,14.2979,14.2765,14.2979,76672.0
2019-11-07 12:50:00,20.09,20.1,20.07,20.09,92904.0,14.2979,14.305,14.2837,14.2979,92904.0
2019-11-07 13:00:00,20.1,20.1,20.07,20.08,145299.0,14.305,14.305,14.2837,14.2908,145299.0
2019-11-07 13:10:00,20.08,20.1,20.07,20.07,118467.0,14.2908,14.305,14.2837,14.2837,118467.0
2019-11-07 13:20:00,20.07,20.08,20.05,20.06,138330.0,14.2837,14.2908,14.2694,14.2765,138330.0
2019-11-07 13:30:00,20.05,20.06,20.02,20.04,155122.0,14.2694,14.2765,14.2481,14.2623,155122.0
2019-11-07 13:40:00,20.04,20.05,20.04,20.05,72985.0,14.2623,14.2694,14.2623,14.2694,72985.0
2019-11-07 13:50:00,20.05,20.05,20.02,20.02,101208.0,14.2694,14.2694,14.2481,14.2481,101208.0
2019-11-07 14:00:00,20.03,20.04,20.02,20.03,189842.0,14.2552,14.2623,14.2481,14.2552,189842.0
2019-11-07 14:10:00,20.03,20.05,20.02,20.03,132436.0,14.2552,14.2694,14.2481,14.2552,132436.0
2019-11-07 14:20:00,20.03,20.05,20.02,20.03,109956.0,14.2552,14.2694,14.2481,14.2552,109956.0
2019-11-07 14:30:00,20.02,20.04,20.01,20.03,157646.0,14.2481,14.2623,14.241,14.2552,157646.0
2019-11-07 14:40:00,20.02,20.05,20.01,20.04,170585.0,14.2481,14.2694,14.241,14.2623,170585.0
2019-11-07 14:50:00,20.04,20.04,20.02,20.03,126387.0,14.2623,14.2623,14.2481,14.2552,126387.0
2019-11-07 15:00:00,20.03,20.05,20.02,20.05,92975.0,14.2552,14.2694,14.2481,14.2694,92975.0
2019-11-07 15:10:00,20.05,20.05,20.03,20.03,195401.0,14.2694,14.2694,14.2552,14.2552,195401.0
2019-11-07 15:20:00,20.04,20.05,20.01,20.02,546074.0,14.2623,14.2694,14.241,14.2481,546074.0
2019-11-07 15:30:00,20.02,20.05,20.01,20.05,357492.0,14.2481,14.2694,14.241,14.2694,357492.0
2019-11-07 15:40:00,20.05,20.07,20.03,20.07,366144.0,14.2694,14.2837,14.2552,14.2837,366144.0
2019-11-07 15:50:00,20.07,20.07,19.99,20.03,2010090.0,14.2837,14.2837,14.2267,14.2552,2010090.0
2019-11-08 09:30:00,20.0,20.05,19.97,19.98,372507.0,14.2338,14.2694,14.2125,14.2196,372507.0
2019-11-08 09:40:00,19.99,19.99,19.92,19.93,325755.0,14.2267,14.2267,14.1769,14.184,325755.0
2019-11-08 09:50:00,19.93,19.95,19.88,19.89,527033.0,14.184,14.1983,14.1484,14.1555,527033.0
2019-11-08 10:00:00,19.89,19.97,19.87,19.96,267357.0,14.1555,14.2125,14.1413,14.2054,267357.0
2019-11-08 10:10:00,19.96,19.98,19.94,19.95,307912.0,14.2054,14.2196,14.1911,14.1983,307912.0
2019-11-08 10:20:00,19.94,19.96,19.93,19.93,306189.0,14.1911,14.2054,14.184,14.184,306189.0
2019-11-08 10:30:00,19.94,19.96,19.92,19.95,503130.0,14.1911,14.2054,14.1769,14.1983,503130.0
2019-11-08 10:40:00,19.95,20.07,19.95,20.05,764681.0,14.1983,14.2837,14.1983,14.2694,764681.0
2019-11-08 10:50:00,20.05,20.07,20.03,20.03,374828.0,14.2694,14.2837,14.2552,14.2552,374828.0
2019-11-08 11:00:00,20.04,20.05,20.01,20.05,595759.0,14.2623,14.2694,14.241,14.2694,595759.0
2019-11-08 11:10:00,20.05,20.12,20.04,20.08,585888.0,14.2694,14.3192,14.2623,14.2908,585888.0
2019-11-08 11:20:00,20.09,20.09,20.01,20.05,189964.0,14.2979,14.2979,14.241,14.2694,189964.0
2019-11-08 11:30:00,20.05,20.06,20.04,20.05,141812.0,14.2694,14.2765,14.2623,14.2694,141812.0
2019-11-08 11:40:00,20.05,20.07,20.04,20.05,177207.0,14.2694,14.2837,14.2623,14.2694,177207.0
2019-11-08 11:50:00,20.05,20.06,20.03,20.05,206946.0,14.2694,14.2765,14.2552,14.2694,206946.0
2019-11-08 12:00:00,20.05,20.06,20.04,20.06,173568.0,14.2694,14.2765,14.2623,14.2765,173568.0
2019-11-08 12:10:00,20.05,20.07,20.05,20.07,113557.0,14.2694,14.2837,14.2694,14.2837,113557.0
2019-11-08 12:20:00,20.07,20.09,20.04,20.07,279293.0,14.2837,14.2979,14.2623,14.2837,279293.0
2019-11-08 12:30:00,20.07,20.08,20.05,20.05,105246.0,14.2837,14.2908,14.2694,14.2694,105246.0
2019-11-08 12:40:00,20.05,20.06,20.04,20.05,74901.0,14.2694,14.2765,14.2623,14.2694,74901.0
2019-11-08 12:50:00,20.05,20.08,20.05,20.07,120966.0,14.2694,14.2908,14.2694,14.2837,120966.0
2019-11-08 13:00:00,20.07,20.07,20.05,20.05,65139.0,14.2837,14.2837,14.2694,14.2694,65139.0
2019-11-08 13:10:00,20.05,20.06,20.04,20.05,73758.0,14.2694,14.2765,14.2623,14.2694,73758.0
2019-11-08 13:20:00,20.04,20.05,20.03,20.03,79025.0,14.2623,14.2694,14.2552,14.2552,79025.0
2019-11-08 13:30:00,20.04,20.05,20.02,20.02,81306.0,14.2623,14.2694,14.2481,14.2481,81306.0
2019-11-08 13:40:00,20.03,20.03,20.0,20.0,96848.0,14.2552,14.2552,14.2338,14.2338,96848.0
2019-11-08 13:50:00,20.01,20.03,20.0,20.02,114152.0,14.241,14.2552,14.2338,14.2481,114152.0
2019-11-08 14:00:00,20.02,20.03,19.98,20.01,189127.0,14.2481,14.2552,14.2196,14.241,189127.0
2019-11-08 14:10:00,20.01,20.01,19.99,20.0,85499.0,14.241,14.241,14.2267,14.2338,85499.0
2019-11-08 14:20:00,19.99,20.02,19.99,20.02,138846.0,14.2267,14.2481,14.2267,14.2481,138846.0
2019-11-08 14:30:00,20.01,20.03,20.01,20.03,116788.0,14.241,14.2552,14.241,14.2552,116788.0
2019-11-08 14:40:00,20.03,20.06,20.02,20.02,169250.0,14.2552,14.2765,14.2481,14.2481,169250.0
2019-11-08 14:50:00,20.02,20.03,20.01,20.02,102846.0,14.2481,14.2552,14.241,14.2481,102846.0
2019-11-08 15:00:00,20.02,20.04,20.01,20.04,252527.0,14.2481,14.2623,14.241,14.2623,252527.0
2019-11-08 15:10:00,20.04,20.05,20.03,20.03,179243.0,14.2623,14.2694,14.2552,14.2552,179243.0
2019-11-08 15:20:00,20.03,20.04,20.02,20.04,210708.0,14.2552,14.2623,14.2481,14.2623,210708.0
2019-11-08 15:30:00,20.04,20.04,20.03,20.03,172567.0,14.2623,14.2623,14.2552,14.2552,172567.0
2019-11-08 15:40:00,20.04,20.04,19.97,19.98,572242.0,14.2623,14.2623,14.2125,14.2196,572242.0
2019-11-08 15:50:00,19.98,20.03,19.98,20.02,923594.0,14.2196,14.2552,14.2196,14.2481,923594.0
2019-11-11 09:30:00,19.9,19.96,19.86,19.93,394807.0,14.1627,14.2054,14.1342,14.184,394807.0
2019-11-11 09:40:00,19.93,19.99,19.91,19.98,405566.0,14.184,14.2267,14.1698,14.2196,405566.0
2019-11-11 09:50:00,19.98,20.0,19.96,20.0,215185.0,14.2196,14.2338,14.2054,14.2338,215185.0
2019-11-11 10:00:00,20.0,20.01,19.98,19.99,246206.0,14.2338,14.241,14.2196,14.2267,246206.0
2019-11-11 10:10:00,20.0,20.01,19.96,20.01,281898.0,14.2338,14.241,14.2054,14.241,281898.0
2019-11-11 10:20:00,20.01,20.04,19.99,20.0,138689.0,14.241,14.2623,14.2267,14.2338,138689.0
2019-11-11 10:30:00,20.0,20.01,19.98,19.99,143810.0,14.2338,14.241,14.2196,14.2267,143810.0
2019-11-11 10:40:00,20.0,20.0,19.97,19.98,175259.0,14.2338,14.2338,14.2125,14.2196,175259.0
2019-11-11 10:50:00,19.98,19.99,19.96,19.97,230683.0,14.2196,14.2267,14.2054,14.2125,230683.0
2019-11-11 11:00:00,19.98,19.99,19.96,19.98,184425.0,14.2196,14.2267,14.2054,14.2196,184425.0
2019-11-11 11:10:00,19.98,19.98,19.96,19.97,177387.0,14.2196,14.2196,14.2054,14.2125,177387.0
2019-11-11 11:20:00,19.97,19.99,19.96,19.98,163415.0,14.2125,14.2267,14.2054,14.2196,163415.0
2019-11-11 11:30:00,19.97,19.98,19.96,19.97,124110.0,14.2125,14.2196,14.2054,14.2125,124110.0
2019-11-11 11:40:00,19.98,20.01,19.97,20.01,160068.0,14.2196,14.241,14.2125,14.241,160068.0
2019-11-11 11:50:00,20.01,20.01,19.99,20.0,98002.0,14.241,14.241,14.2267,14.2338,98002.0
2019-11-11 12:00:00,19.99,20.0,19.98,20.0,116723.0,14.2267,14.2338,14.2196,14.2338,116723.0
2019-11-11 12:10:00,20.0,20.03,19.99,20.03,73030.0,14.2338,14.2552,14.2267,14.2552,73030.0
2019-11-11 12:20:00,20.03,20.05,20.02,20.04,143557.0,14.2552,14.2694,14.2481,14.2623,143557.0
2019-11-11 12:30:00,20.04,20.04,20.01,20.04,84418.0,14.2623,14.2623,14.241,14.2623,84418.0
2019-11-11 12:40:00,20.04,20.04,20.02,20.02,83882.0,14.2623,14.2623,14.2481,14.2481,83882.0
2019-11-11 12:50:00,20.03,20.04,20.01,20.01,109678.0,14.2552,14.2623,14.241,14.241,109678.0
2019-11-11 13:00:00,20.01,20.02,20.0,20.01,100036.0,14.241,14.2481,14.2338,14.241,100036.0
2019-11-11 13:10:00,20.02,20.02,20.0,20.02,91425.0,14.2481,14.2481,14.2338,14.2481,91425.0
2019-11-11 13:20:00,20.02,20.02,19.99,20.0,171911.0,14.2481,14.2481,14.2267,14.2338,171911.0
2019-11-11 13:30:00,20.0,20.0,19.98,19.99,183814.0,14.2338,14.2338,14.2196,14.2267,183814.0
2019-11-11 13:40:00,19.98,19.99,19.96,19.97,190937.0,14.2196,14.2267,14.2054,14.2125,190937.0
2019-11-11 13:50:00,19.97,19.98,19.96,19.96,122375.0,14.2125,14.2196,14.2054,14.2054,122375.0
2019-11-11 14:00:00,19.96,19.99,19.95,19.96,357337.0,14.2054,14.2267,14.1983,14.2054,357337.0
2019-11-11 14:10:00,19.96,19.97,19.94,19.96,170086.0,14.2054,14.2125,14.1911,14.2054,170086.0
2019-11-11 14:20:00,19.97,19.99,19.96,19.97,219974.0,14.2125,14.2267,14.2054,14.2125,219974.0
2019-11-11 14:30:00,19.97,19.98,19.96,19.98,139823.0,14.2125,14.2196,14.2054,14.2196,139823.0
2019-11-11 14:40:00,19.97,20.02,19.97,20.02,194848.0,14.2125,14.2481,14.2125,14.2481,194848.0
2019-11-11 14:50:00,20.02,20.02,19.99,20.0,105701.0,14.2481,14.2481,14.2267,14.2338,105701.0
2019-11-11 15:00:00,19.99,20.0,19.96,19.97,177137.0,14.2267,14.2338,14.2054,14.2125,177137.0
2019-11-11 15:10:00,19.98,19.98,19.96,19.96,265810.0,14.2196,14.2196,14.2054,14.2054,265810.0
2019-11-11 15:20:00,19.96,19.97,19.95,19.95,117327.0,14.2054,14.2125,14.1983,14.1983,117327.0
2019-11-11 15:30:00,19.96,19.96,19.92,19.92,385035.0,14.2054,14.2054,14.1769,14.1769,385035.0
2019-11-11 15:40:00,19.92,19.94,19.92,19.94,369460.0,14.1769,14.1911,14.1769,14.1911,369460.0
2019-11-11 15:50:00,19.94,19.96,19.93,19.95,1227022.0,14.1911,14.2054,14.184,14.1983,1227022.0
2019-11-12 09:30:00,19.98,20.0,19.91,19.93,355998.0,14.2196,14.2338,14.1698,14.184,355998.0
2019-11-12 09:40:00,19.93,20.0,19.92,19.98,400691.0,14.184,14.2338,14.1769,14.2196,400691.0
2019-11-12 09:50:00,19.98,20.03,19.97,20.02,413313.0,14.2196,14.2552,14.2125,14.2481,413313.0
2019-11-12 10:00:00,20.02,20.11,20.01,20.1,366166.0,14.2481,14.3121,14.241,14.305,366166.0
2019-11-12 10:10:00,20.1,20.12,20.04,20.05,414704.0,14.305,14.3192,14.2623,14.2694,414704.0
2019-11-12 10:20:00,20.05,20.09,20.02,20.02,351483.0,14.2694,14.2979,14.2481,14.2481,351483.0
2019-11-12 10:30:00,20.03,20.12,20.02,20.08,395649.0,14.2552,14.3192,14.2481,14.2908,395649.0
2019-11-12 10:40:00,20.08,20.17,20.07,20.15,352354.0,14.2908,14.3548,14.2837,14.3406,352354.0
2019-11-12 10:50:00,20.14,20.15,20.11,20.12,236583.0,14.3335,14.3406,14.3121,14.3192,236583.0
2019-11-12 11:00:00,20.12,20.14,20.11,20.11,277401.0,14.3192,14.3335,14.3121,14.3121,277401.0
2019-11-12 11:10:00,20.12,20.15,20.11,20.14,159335.0,14.3192,14.3406,14.3121,14.3335,159335.0
2019-11-12 11:20:00,20.14,20.18,20.13,20.14,255851.0,14.3335,14.3619,14.3264,14.3335,255851.0
2019-11-12 11:30:00,20.14,20.15,20.11,20.12,203282.0,14.3335,14.3406,14.3121,14.3192,203282.0
2019-11-12 11:40:00,20.12,20.13,20.06,20.07,251093.0,14.3192,14.3264,14.2765,14.2837,251093.0
2019-11-12 11:50:00,20.06,20.07,20.04,20.05,123575.0,14.2765,14.2837,14.2623,14.2694,123575.0
2019-11-12 12:00:00,20.05,20.09,20.05,20.07,104033.0,14.2694,14.2979,14.2694,14.2837,104033.0
2019-11-12 12:10:00,20.07,20.09,20.06,20.07,89307.0,14.2837,14.2979,14.2765,14.2837,89307.0
2019-11-12 12:20:00,20.06,20.07,20.03,20.06,349014.0,14.2765,14.2837,14.2552,14.2765,349014.0
2019-11-12 12:30:00,20.05,20.07,20.04,20.06,56205.0,14.2694,14.2837,14.2623,14.2765,56205.0
2019-11-12 12:40:00,20.06,20.09,20.06,20.09,104519.0,14.2765,14.2979,14.2765,14.2979,104519.0
2019-11-12 12:50:00,20.08,20.12,20.06,20.09,179541.0,14.2908,14.3192,14.2765,14.2979,179541.0
2019-11-12 13:00:00,20.09,20.14,20.09,20.14,100077.0,14.2979,14.3335,14.2979,14.3335,100077.0
2019-11-12 13:10:00,20.14,20.14,20.11,20.13,106721.0,14.3335,14.3335,14.3121,14.3264,106721.0
2019-11-12 13:20:00,20.12,20.15,20.11,20.14,157298.0,14.3192,14.3406,14.3121,14.3335,157298.0
2019-11-12 13:30:00,20.14,20.18,20.13,20.18,197212.0,14.3335,14.3619,14.3264,14.3619,197212.0
2019-11-12 13:40:00,20.18,20.18,20.12,20.13,371562.0,14.3619,14.3619,14.3192,14.3264,371562.0
2019-11-12 13:50:00,20.12,20.13,20.11,20.12,84954.0,14.3192,14.3264,14.3121,14.3192,84954.0
2019-11-12 14:00:00,20.12,20.13,20.09,20.11,104431.0,14.3192,14.3264,14.2979,14.3121,104431.0
2019-11-12 14:10:00,20.1,20.11,20.08,20.08,113561.0,14.305,14.3121,14.2908,14.2908,113561.0
2019-11-12 14:20:00,20.09,20.1,20.07,20.1,105991.0,14.2979,14.305,14.2837,14.305,105991.0
2019-11-12 14:30:00,20.1,20.1,20.06,20.07,114020.0,14.305,14.305,14.2765,14.2837,114020.0
2019-11-12 14:40:00,20.07,20.09,20.06,20.06,156059.0,14.2837,14.2979,14.2765,14.2765,156059.0
2019-11-12 14:50:00,20.07,20.07,20.04,20.06,199111.0,14.2837,14.2837,14.2623,14.2765,199111.0
2019-11-12 15:00:00,20.05,20.07,20.05,20.06,120669.0,14.2694,14.2837,14.2694,14.2765,120669.0
2019-11-12 15:10:00,20.07,20.07,20.05,20.07,128630.0,14.2837,14.2837,14.2694,14.2837,128630.0
2019-11-12 15:20:00,20.07,20.07,20.04,20.07,204583.0,14.2837,14.2837,14.2623,14.2837,204583.0
2019-11-12 15:30:00,20.06,20.08,20.05,20.05,347613.0,14.2765,14.2908,14.2694,14.2694,347613.0
2019-11-12 15:40:00,20.05,20.07,20.04,20.07,375144.0,14.2694,14.2837,14.2623,14.2837,375144.0
2019-11-12 15:50:00,20.07,20.11,20.06,20.07,1277450.0,14.2837,14.3121,14.2765,14.2837,1277450.0
2019-11-13 09:30:00,20.04,20.3,20.04,20.28,797430.0,14.2623,14.4473,14.2623,14.4331,797430.0
2019-11-13 09:40:00,20.27,20.29,20.2,20.28,351726.0,14.426,14.4402,14.3762,14.4331,351726.0
2019-11-13 09:50:00,20.28,20.35,20.26,20.32,442091.0,14.4331,14.4829,14.4189,14.4616,442091.0
2019-11-13 10:00:00,20.33,20.36,20.27,20.28,446023.0,14.4687,14.49,14.426,14.4331,446023.0
2019-11-13 10:10:00,20.27,20.36,20.27,20.32,304555.0,14.426,14.49,14.426,14.4616,304555.0
2019-11-13 10:20:00,20.33,20.35,20.32,20.32,316585.0,14.4687,14.4829,14.4616,14.4616,316585.0
2019-11-13 10:30:00,20.32,20.33,20.27,20.32,583541.0,14.4616,14.4687,14.426,14.4616,583541.0
2019-11-13 10:40:00,20.32,20.33,20.28,20.31,298527.0,14.4616,14.4687,14.4331,14.4545,298527.0
2019-11-13 10:50:00,20.31,20.32,20.29,20.3,276651.0,14.4545,14.4616,14.4402,14.4473,276651.0
2019-11-13 11:00:00,20.3,20.32,20.3,20.31,309010.0,14.4473,14.4616,14.4473,14.4545,309010.0
2019-11-13 11:10:00,20.31,20.35,20.28,20.34,734692.0,14.4545,14.4829,14.4331,14.4758,734692.0
2019-11-13 11:20:00,20.34,20.38,20.33,20.34,220304.0,14.4758,14.5043,14.4687,14.4758,220304.0
2019-11-13 11:30:00,20.35,20.4,20.34,20.39,172138.0,14.4829,14.5185,14.4758,14.5114,172138.0
2019-11-13 11:40:00,20.39,20.43,20.39,20.41,174481.0,14.5114,14.5399,14.5114,14.5256,174481.0
2019-11-13 11:50:00,20.41,20.42,20.39,20.39,138554.0,14.5256,14.5327,14.5114,14.5114,138554.0
2019-11-13 12:00:00,20.39,20.4,20.35,20.37,116850.0,14.5114,14.5185,14.4829,14.4972,116850.0
2019-11-13 12:10:00,20.37,20.39,20.36,20.37,132996.0,14.4972,14.5114,14.49,14.4972,132996.0
2019-11-13 12:20:00,20.37,20.41,20.37,20.41,226978.0,14.4972,14.5256,14.4972,14.5256,226978.0
2019-11-13 12:30:00,20.4,20.41,20.36,20.38,897301.0,14.5185,14.5256,14.49,14.5043,897301.0
2019-11-13 12:40:00,20.38,20.38,20.32,20.34,179432.0,14.5043,14.5043,14.4616,14.4758,179432.0
2019-11-13 12:50:00,20.35,20.37,20.33,20.37,103198.0,14.4829,14.4972,14.4687,14.4972,103198.0
2019-11-13 13:00:00,20.37,20.4,20.36,20.39,142009.0,14.4972,14.5185,14.49,14.5114,142009.0
2019-11-13 13:10:00,20.4,20.41,20.39,20.39,142619.0,14.5185,14.5256,14.5114,14.5114,142619.0
2019-11-13 13:20:00,20.39,20.4,20.38,20.39,103718.0,14.5114,14.5185,14.5043,14.5114,103718.0
2019-11-13 13:30:00,20.39,20.4,20.37,20.37,102026.0,14.5114,14.5185,14.4972,14.4972,102026.0
2019-11-13 13:40:00,20.37,20.4,20.36,20.39,213082.0,14.4972,14.5185,14.49,14.5114,213082.0
2019-11-13 13:50:00,20.39,20.41,20.32,20.34,207706.0,14.5114,14.5256,14.4616,14.4758,207706.0
2019-11-13 14:00:00,20.35,20.36,20.31,20.33,418303.0,14.4829,14.49,14.4545,14.4687,418303.0
2019-11-13 14:10:00,20.33,20.34,20.29,20.3,260894.0,14.4687,14.4758,14.4402,14.4473,260894.0
2019-11-13 14:20:00,20.3,20.33,20.3,20.3,265635.0,14.4473,14.4687,14.4473,14.4473,265635.0
2019-11-13 14:30:00,20.3,20.32,20.29,20.29,1074674.0,14.4473,14.4616,14.4402,14.4402,1074674.0
2019-11-13 14:40:00,20.3,20.36,20.29,20.36,922245.0,14.4473,14.49,14.4402,14.49,922245.0
2019-11-13 14:50:00,20.35,20.41,20.35,20.4,447359.0,14.4829,14.5256,14.4829,14.5185,447359.0
2019-11-13 15:00:00,20.4,20.42,20.39,20.41,242901.0,14.5185,14.5327,14.5114,14.5256,242901.0
2019-11-13 15:10:00,20.41,20.42,20.4,20.41,159014.0,14.5256,14.5327,14.5185,14.5256,159014.0
2019-11-13 15:20:00,20.41,20.42,20.38,20.4,290422.0,14.5256,14.5327,14.5043,14.5185,290422.0
2019-11-13 15:30:00,20.39,20.42,20.39,20.42,371489.0,14.5114,14.5327,14.5114,14.5327,371489.0
2019-11-13 15:40:00,20.42,20.43,20.41,20.42,499238.0,14.5327,14.5399,14.5256,14.5327,499238.0
2019-11-13 15:50:00,20.41,20.42,20.33,20.35,1595289.0,14.5256,14.5327,14.4687,14.4829,1595289.0
2019-11-14 09:30:00,20.37,20.51,20.37,20.44,1029115.0,14.4972,14.5968,14.4972,14.547,1029115.0
2019-11-14 09:40:00,20.44,20.45,20.29,20.3,202659.0,14.547,14.5541,14.4402,14.4473,202659.0
2019-11-14 09:50:00,20.29,20.3,20.25,20.28,258917.0,14.4402,14.4473,14.4118,14.4331,258917.0
2019-11-14 10:00:00,20.28,20.3,20.26,20.28,124138.0,14.4331,14.4473,14.4189,14.4331,124138.0
2019-11-14 10:10:00,20.28,20.28,20.18,20.19,684499.0,14.4331,14.4331,14.3619,14.3691,684499.0
2019-11-14 10:20:00,20.19,20.24,20.16,20.17,216759.0,14.3691,14.4046,14.3477,14.3548,216759.0
2019-11-14 10:30:00,20.17,20.17,20.14,20.15,335597.0,14.3548,14.3548,14.3335,14.3406,335597.0
2019-11-14 10:40:00,20.16,20.2,20.15,20.19,164210.0,14.3477,14.3762,14.3406,14.3691,164210.0
2019-11-14 10:50:00,20.19,20.22,20.17,20.21,273026.0,14.3691,14.3904,14.3548,14.3833,273026.0
2019-11-14 11:00:00,20.21,20.22,20.15,20.2,287082.0,14.3833,14.3904,14.3406,14.3762,287082.0
2019-11-14 11:10:00,20.19,20.22,20.18,20.2,206922.0,14.3691,14.3904,14.3619,14.3762,206922.0
2019-11-14 11:20:00,20.2,20.23,20.19,20.21,180371.0,14.3762,14.3975,14.3691,14.3833,180371.0
2019-11-14 11:30:00,20.21,20.22,20.17,20.18,202163.0,14.3833,14.3904,14.3548,14.3619,202163.0
2019-11-14 11:40:00,20.17,20.18,20.15,20.16,161279.0,14.3548,14.3619,14.3406,14.3477,161279.0
2019-11-14 11:50:00,20.16,20.19,20.15,20.19,448678.0,14.3477,14.3691,14.3406,14.3691,448678.0
2019-11-14 12:00:00,20.19,20.21,20.18,20.2,122153.0,14.3691,14.3833,14.3619,14.3762,122153.0
2019-11-14 12:10:00,20.2,20.2,20.18,20.19,107483.0,14.3762,14.3762,14.3619,14.3691,107483.0
2019-11-14 12:20:00,20.18,20.19,20.15,20.18,144643.0,14.3619,14.3691,14.3406,14.3619,144643.0
2019-11-14 12:30:00,20.17,20.18,20.17,20.18,36517.0,14.3548,14.3619,14.3548,14.3619,36517.0
2019-11-14 12:40:00,20.17,20.18,20.15,20.17,106470.0,14.3548,14.3619,14.3406,14.3548,106470.0
2019-11-14 12:50:00,20.17,20.17,20.15,20.16,122434.0,14.3548,14.3548,14.3406,14.3477,122434.0
2019-11-14 13:00:00,20.16,20.19,20.14,20.19,244704.0,14.3477,14.3691,14.3335,14.3691,244704.0
2019-11-14 13:10:00,20.19,20.24,20.18,20.2,734862.0,14.3691,14.4046,14.3619,14.3762,734862.0
2019-11-14 13:20:00,20.2,20.2,20.16,20.17,102483.0,14.3762,14.3762,14.3477,14.3548,102483.0
2019-11-14 13:30:00,20.17,20.18,20.16,20.18,101041.0,14.3548,14.3619,14.3477,14.3619,101041.0
2019-11-14 13:40:00,20.17,20.18,20.16,20.17,121481.0,14.3548,14.3619,14.3477,14.3548,121481.0
2019-11-14 13:50:00,20.17,20.18,20.12,20.15,311280.0,14.3548,14.3619,14.3192,14.3406,311280.0
2019-11-14 14:00:00,20.15,20.2,20.14,20.2,118813.0,14.3406,14.3762,14.3335,14.3762,118813.0
2019-11-14 14:10:00,20.2,20.21,20.18,20.21,159848.0,14.3762,14.3833,14.3619,14.3833,159848.0
2019-11-14 14:20:00,20.2,20.22,20.2,20.22,151773.0,14.3762,14.3904,14.3762,14.3904,151773.0
2019-11-14 14:30:00,20.22,20.25,20.21,20.23,212187.0,14.3904,14.4118,14.3833,14.3975,212187.0
2019-11-14 14:40:00,20.23,20.26,20.23,20.26,220747.0,14.3975,14.4189,14.3975,14.4189,220747.0
2019-11-14 14:50:00,20.25,20.26,20.22,20.22,563735.0,14.4118,14.4189,14.3904,14.3904,563735.0
2019-11-14 15:00:00,20.23,20.24,20.22,20.22,179691.0,14.3975,14.4046,14.3904,14.3904,179691.0
2019-11-14 15:10:00,20.23,20.23,20.22,20.23,209396.0,14.3975,14.3975,14.3904,14.3975,209396.0
2019-11-14 15:20:00,20.22,20.25,20.22,20.23,214409.0,14.3904,14.4118,14.3904,14.3975,214409.0
2019-11-14 15:30:00,20.23,20.24,20.2,20.22,218182.0,14.3975,14.4046,14.3762,14.3904,218182.0
2019-11-14 15:40:00,20.22,20.23,20.21,20.21,287154.0,14.3904,14.3975,14.3833,14.3833,287154.0
2019-11-14 15:50:00,20.22,20.25,20.2,20.23,1267661.0,14.3904,14.4118,14.3762,14.3975,1267661.0
2019-11-15 09:30:00,20.35,20.43,20.29,20.39,911501.0,14.4829,14.5399,14.4402,14.5114,911501.0
2019-11-15 09:40:00,20.39,20.39,20.36,20.39,408305.0,14.5114,14.5114,14.49,14.5114,408305.0
2019-11-15 09:50:00,20.39,20.45,20.38,20.43,518303.0,14.5114,14.5541,14.5043,14.5399,518303.0
2019-11-15 10:00:00,20.43,20.47,20.41,20.46,411644.0,14.5399,14.5683,14.5256,14.5612,411644.0
2019-11-15 10:10:00,20.46,20.47,20.38,20.38,311187.0,14.5612,14.5683,14.5043,14.5043,311187.0
2019-11-15 10:20:00,20.38,20.46,20.38,20.45,162093.0,14.5043,14.5612,14.5043,14.5541,162093.0
2019-11-15 10:30:00,20.45,20.47,20.43,20.44,196934.0,14.5541,14.5683,14.5399,14.547,196934.0
2019-11-15 10:40:00,20.43,20.47,20.43,20.45,135080.0,14.5399,14.5683,14.5399,14.5541,135080.0
2019-11-15 10:50:00,20.46,20.47,20.43,20.46,185526.0,14.5612,14.5683,14.5399,14.5612,185526.0
2019-11-15 11:00:00,20.46,20.48,20.46,20.47,147418.0,14.5612,14.5754,14.5612,14.5683,147418.0
2019-11-15 11:10:00,20.46,20.49,20.45,20.47,178527.0,14.5612,14.5826,14.5541,14.5683,178527.0
2019-11-15 11:20:00,20.48,20.5,20.47,20.49,139476.0,14.5754,14.5897,14.5683,14.5826,139476.0
2019-11-15 11:30:00,20.48,20.52,20.47,20.47,226473.0,14.5754,14.6039,14.5683,14.5683,226473.0
2019-11-15 11:40:00,20.48,20.48,20.45,20.46,122477.0,14.5754,14.5754,14.5541,14.5612,122477.0
2019-11-15 11:50:00,20.46,20.48,20.44,20.46,171007.0,14.5612,14.5754,14.547,14.5612,171007.0
2019-11-15 12:00:00,20.46,20.5,20.45,20.48,87776.0,14.5612,14.5897,14.5541,14.5754,87776.0
2019-11-15 12:10:00,20.48,20.51,20.48,20.5,98148.0,14.5754,14.5968,14.5754,14.5897,98148.0
2019-11-15 12:20:00,20.5,20.51,20.48,20.48,155602.0,14.5897,14.5968,14.5754,14.5754,155602.0
2019-11-15 12:30:00,20.48,20.52,20.48,20.51,96003.0,14.5754,14.6039,14.5754,14.5968,96003.0
2019-11-15 12:40:00,20.51,20.51,20.47,20.47,317152.0,14.5968,14.5968,14.5683,14.5683,317152.0
2019-11-15 12:50:00,20.47,20.49,20.46,20.48,176947.0,14.5683,14.5826,14.5612,14.5754,176947.0
2019-11-15 13:00:00,20.48,20.49,20.46,20.46,107010.0,14.5754,14.5826,14.5612,14.5612,107010.0
2019-11-15 13:10:00,20.46,20.48,20.46,20.48,88089.0,14.5612,14.5754,14.5612,14.5754,88089.0
2019-11-15 13:20:00,20.47,20.48,20.46,20.46,92259.0,14.5683,14.5754,14.5612,14.5612,92259.0
2019-11-15 13:30:00,20.47,20.47,20.44,20.44,92042.0,14.5683,14.5683,14.547,14.547,92042.0
2019-11-15 13:40:00,20.44,20.46,20.43,20.45,136643.0,14.547,14.5612,14.5399,14.5541,136643.0
2019-11-15 13:50:00,20.45,20.46,20.41,20.42,107417.0,14.5541,14.5612,14.5256,14.5327,107417.0
2019-11-15 14:00:00,20.41,20.42,20.39,20.42,241596.0,14.5256,14.5327,14.5114,14.5327,241596.0
2019-11-15 14:10:00,20.42,20.43,20.41,20.42,117472.0,14.5327,14.5399,14.5256,14.5327,117472.0
2019-11-15 14:20:00,20.42,20.43,20.41,20.41,318001.0,14.5327,14.5399,14.5256,14.5256,318001.0
2019-11-15 14:30:00,20.42,20.42,20.41,20.42,179056.0,14.5327,14.5327,14.5256,14.5327,179056.0
2019-11-15 14:40:00,20.42,20.45,20.41,20.44,370478.0,14.5327,14.5541,14.5256,14.547,370478.0
2019-11-15 14:50:00,20.44,20.45,20.43,20.45,221035.0,14.547,14.5541,14.5399,14.5541,221035.0
2019-11-15 15:00:00,20.44,20.45,20.44,20.45,414569.0,14.547,14.5541,14.547,14.5541,414569.0
2019-11-15 15:10:00,20.45,20.46,20.44,20.46,375364.0,14.5541,14.5612,14.547,14.5612,375364.0
2019-11-15 15:20:00,20.46,20.46,20.42,20.44,323822.0,14.5612,14.5612,14.5327,14.547,323822.0
2019-11-15 15:30:00,20.44,20.46,20.43,20.44,755200.0,14.547,14.5612,14.5399,14.547,755200.0
2019-11-15 15:40:00,20.44,20.44,20.43,20.44,351477.0,14.547,14.547,14.5399,14.547,351477.0
2019-11-15 15:50:00,20.43,20.46,20.39,20.44,2083724.0,14.5399,14.5612,14.5114,14.547,2083724.0
2019-11-18 09:30:00,20.3,20.42,20.28,20.42,733451.0,14.4473,14.5327,14.4331,14.5327,733451.0
2019-11-18 09:40:00,20.42,20.44,20.35,20.37,247266.0,14.5327,14.547,14.4829,14.4972,247266.0
2019-11-18 09:50:00,20.37,20.39,20.33,20.33,164966.0,14.4972,14.5114,14.4687,14.4687,164966.0
2019-11-18 10:00:00,20.34,20.35,20.24,20.26,296423.0,14.4758,14.4829,14.4046,14.4189,296423.0
2019-11-18 10:10:00,20.26,20.27,20.22,20.23,216049.0,14.4189,14.426,14.3904,14.3975,216049.0
2019-11-18 10:20:00,20.24,20.3,20.23,20.27,192424.0,14.4046,14.4473,14.3975,14.426,192424.0
2019-11-18 10:30:00,20.27,20.28,20.25,20.27,330645.0,14.426,14.4331,14.4118,14.426,330645.0
2019-11-18 10:40:00,20.27,20.28,20.24,20.25,162538.0,14.426,14.4331,14.4046,14.4118,162538.0
2019-11-18 10:50:00,20.26,20.27,20.23,20.23,142148.0,14.4189,14.426,14.3975,14.3975,142148.0
2019-11-18 11:00:00,20.23,20.24,20.16,20.17,166602.0,14.3975,14.4046,14.3477,14.3548,166602.0
2019-11-18 11:10:00,20.17,20.17,20.14,20.16,200091.0,14.3548,14.3548,14.3335,14.3477,200091.0
2019-11-18 11:20:00,20.16,20.19,20.15,20.18,252152.0,14.3477,14.3691,14.3406,14.3619,252152.0
2019-11-18 11:30:00,20.18,20.18,20.12,20.13,224978.0,14.3619,14.3619,14.3192,14.3264,224978.0
2019-11-18 11:40:00,20.12,20.13,20.1,20.13,173353.0,14.3192,14.3264,14.305,14.3264,173353.0
2019-11-18 11:50:00,20.13,20.15,20.12,20.13,151518.0,14.3264,14.3406,14.3192,14.3264,151518.0
2019-11-18 12:00:00,20.13,20.13,20.1,20.1,95197.0,14.3264,14.3264,14.305,14.305,95197.0
2019-11-18 12:10:00,20.1,20.14,20.09,20.14,213292.0,14.305,14.3335,14.2979,14.3335,213292.0
2019-11-18 12:20:00,20.13,20.14,20.09,20.1,152536.0,14.3264,14.3335,14.2979,14.305,152536.0
2019-11-18 12:30:00,20.1,20.14,20.09,20.14,192599.0,14.305,14.3335,14.2979,14.3335,192599.0
2019-11-18 12:40:00,20.14,20.2,20.13,20.16,280029.0,14.3335,14.3762,14.3264,14.3477,280029.0
2019-11-18 12:50:00,20.16,20.17,20.15,20.17,75241.0,14.3477,14.3548,14.3406,14.3548,75241.0
2019-11-18 13:00:00,20.17,20.17,20.14,20.14,116593.0,14.3548,14.3548,14.3335,14.3335,116593.0
2019-11-18 13:10:00,20.15,20.15,20.11,20.15,268898.0,14.3406,14.3406,14.3121,14.3406,268898.0
2019-11-18 13:20:00,20.14,20.16,20.13,20.16,184345.0,14.3335,14.3477,14.3264,14.3477,184345.0
2019-11-18 13:30:00,20.16,20.17,20.13,20.15,206703.0,14.3477,14.3548,14.3264,14.3406,206703.0
2019-11-18 13:40:00,20.15,20.16,20.13,20.14,71078.0,14.3406,14.3477,14.3264,14.3335,71078.0
2019-11-18 13:50:00,20.14,20.15,20.13,20.13,93356.0,14.3335,14.3406,14.3264,14.3264,93356.0
2019-11-18 14:00:00,20.14,20.14,20.1,20.1,124550.0,14.3335,14.3335,14.305,14.305,124550.0
2019-11-18 14:10:00,20.1,20.11,20.09,20.11,146969.0,14.305,14.3121,14.2979,14.3121,146969.0
2019-11-18 14:20:00,20.11,20.11,20.1,20.11,71144.0,14.3121,14.3121,14.305,14.3121,71144.0
2019-11-18 14:30:00,20.1,20.12,20.1,20.12,182378.0,14.305,14.3192,14.305,14.3192,182378.0
2019-11-18 14:40:00,20.11,20.12,20.11,20.12,164982.0,14.3121,14.3192,14.3121,14.3192,164982.0
2019-11-18 14:50:00,20.11,20.12,20.09,20.1,134616.0,14.3121,14.3192,14.2979,14.305,134616.0
2019-11-18 15:00:00,20.1,20.12,20.09,20.12,308362.0,14.305,14.3192,14.2979,14.3192,308362.0
2019-11-18 15:10:00,20.11,20.12,20.09,20.1,191887.0,14.3121,14.3192,14.2979,14.305,191887.0
2019-11-18 15:20:00,20.11,20.12,20.1,20.12,170943.0,14.3121,14.3192,14.305,14.3192,170943.0
2019-11-18 15:30:00,20.12,20.12,20.09,20.1,224033.0,14.3192,14.3192,14.2979,14.305,224033.0
2019-11-18 15:40:00,20.1,20.12,20.09,20.11,339184.0,14.305,14.3192,14.2979,14.3121,339184.0
2019-11-18 15:50:00,20.1,20.15,20.09,20.14,1259915.0,14.305,14.3406,14.2979,14.3335,1259915.0
2019-11-19 09:30:00,20.15,20.17,20.1,20.12,375326.0,14.3406,14.3548,14.305,14.3192,375326.0
2019-11-19 09:40:00,20.12,20.13,20.02,20.07,362910.0,14.3192,14.3264,14.2481,14.2837,362910.0
2019-11-19 09:50:00,20.06,20.08,19.98,20.04,375447.0,14.2765,14.2908,14.2196,14.2623,375447.0
2019-11-19 10:00:00,20.03,20.07,20.03,20.06,245133.0,14.2552,14.2837,14.2552,14.2765,245133.0
2019-11-19 10:10:00,20.07,20.12,20.06,20.09,147732.0,14.2837,14.3192,14.2765,14.2979,147732.0
2019-11-19 10:20:00,20.1,20.11,20.06,20.11,139066.0,14.305,14.3121,14.2765,14.3121,139066.0
2019-11-19 10:30:00,20.11,20.11,20.08,20.09,149199.0,14.3121,14.3121,14.2908,14.2979,149199.0
2019-11-19 10:40:00,20.09,20.1,20.04,20.05,160800.0,14.2979,14.305,14.2623,14.2694,160800.0
2019-11-19 10:50:00,20.05,20.13,20.04,20.12,272963.0,14.2694,14.3264,14.2623,14.3192,272963.0
2019-11-19 11:00:00,20.12,20.14,20.09,20.1,251931.0,14.3192,14.3335,14.2979,14.305,251931.0
2019-11-19 11:10:00,20.09,20.13,20.09,20.12,124036.0,14.2979,14.3264,14.2979,14.3192,124036.0
2019-11-19 11:20:00,20.12,20.13,20.08,20.11,144756.0,14.3192,14.3264,14.2908,14.3121,144756.0
2019-11-19 11:30:00,20.11,20.17,20.1,20.14,147821.0,14.3121,14.3548,14.305,14.3335,147821.0
2019-11-19 11:40:00,20.14,20.15,20.11,20.11,122712.0,14.3335,14.3406,14.3121,14.3121,122712.0
2019-11-19 11:50:00,20.12,20.13,20.11,20.13,78139.0,14.3192,14.3264,14.3121,14.3264,78139.0
2019-11-19 12:00:00,20.13,20.13,20.1,20.12,86759.0,14.3264,14.3264,14.305,14.3192,86759.0
2019-11-19 12:10:00,20.12,20.15,20.12,20.15,110546.0,14.3192,14.3406,14.3192,14.3406,110546.0
2019-11-19 12:20:00,20.14,20.15,20.12,20.14,100024.0,14.3335,14.3406,14.3192,14.3335,100024.0
2019-11-19 12:30:00,20.13,20.14,20.11,20.11,141860.0,14.3264,14.3335,14.3121,14.3121,141860.0
2019-11-19 12:40:00,20.12,20.12,20.09,20.1,59098.0,14.3192,14.3192,14.2979,14.305,59098.0
2019-11-19 12:50:00,20.1,20.1,20.09,20.09,68918.0,14.305,14.305,14.2979,14.2979,68918.0
2019-11-19 13:00:00,20.1,20.11,20.08,20.1,110535.0,14.305,14.3121,14.2908,14.305,110535.0
2019-11-19 13:10:00,20.1,20.12,20.09,20.11,85948.0,14.305,14.3192,14.2979,14.3121,85948.0
2019-11-19 13:20:00,20.12,20.13,20.1,20.13,128307.0,14.3192,14.3264,14.305,14.3264,128307.0
2019-11-19 13:30:00,20.13,20.14,20.12,20.13,162270.0,14.3264,14.3335,14.3192,14.3264,162270.0
2019-11-19 13:40:00,20.13,20.14,20.11,20.12,175739.0,14.3264,14.3335,14.3121,14.3192,175739.0
2019-11-19 13:50:00,20.12,20.13,20.1,20.11,153084.0,14.3192,14.3264,14.305,14.3121,153084.0
2019-11-19 14:00:00,20.11,20.14,20.1,20.13,156113.0,14.3121,14.3335,14.305,14.3264,156113.0
2019-11-19 14:10:00,20.14,20.14,20.07,20.07,384500.0,14.3335,14.3335,14.2837,14.2837,384500.0
2019-11-19 14:20:00,20.07,20.09,20.04,20.06,313046.0,14.2837,14.2979,14.2623,14.2765,313046.0
2019-11-19 14:30:00,20.06,20.06,20.01,20.03,618435.0,14.2765,14.2765,14.241,14.2552,618435.0
2019-11-19 14:40:00,20.04,20.06,20.03,20.05,230488.0,14.2623,14.2765,14.2552,14.2694,230488.0
2019-11-19 14:50:00,20.06,20.06,20.03,20.05,347569.0,14.2765,14.2765,14.2552,14.2694,347569.0
2019-11-19 15:00:00,20.06,20.09,20.05,20.09,180789.0,14.2765,14.2979,14.2694,14.2979,180789.0
2019-11-19 15:10:00,20.09,20.09,20.07,20.07,244806.0,14.2979,14.2979,14.2837,14.2837,244806.0
2019-11-19 15:20:00,20.08,20.08,20.06,20.07,314792.0,14.2908,14.2908,14.2765,14.2837,314792.0
2019-11-19 15:30:00,20.07,20.09,20.06,20.08,400465.0,14.2837,14.2979,14.2765,14.2908,400465.0
2019-11-19 15:40:00,20.09,20.09,20.06,20.07,578534.0,14.2979,14.2979,14.2765,14.2837,578534.0
2019-11-19 15:50:00,20.06,20.07,20.01,20.01,874095.0,14.2765,14.2837,14.241,14.241,874095.0
2019-11-20 09:30:00,20.0,20.03,19.96,20.01,267282.0,14.2338,14.2552,14.2054,14.241,267282.0
2019-11-20 09:40:00,20.01,20.03,19.97,20.01,206340.0,14.241,14.2552,14.2125,14.241,206340.0
2019-11-20 09:50:00,20.01,20.02,19.96,20.02,267345.0,14.241,14.2481,14.2054,14.2481,267345.0
2019-11-20 10:00:00,20.02,20.03,19.96,19.97,277961.0,14.2481,14.2552,14.2054,14.2125,277961.0
2019-11-20 10:10:00,19.97,20.0,19.96,19.98,440940.0,14.2125,14.2338,14.2054,14.2196,440940.0
2019-11-20 10:20:00,19.97,19.99,19.96,19.98,118504.0,14.2125,14.2267,14.2054,14.2196,118504.0
2019-11-20 10:30:00,19.98,20.06,19.97,20.05,429967.0,14.2196,14.2765,14.2125,14.2694,429967.0
2019-11-20 10:40:00,20.06,20.07,20.04,20.06,136079.0,14.2765,14.2837,14.2623,14.2765,136079.0
2019-11-20 10:50:00,20.07,20.1,20.06,20.09,125002.0,14.2837,14.305,14.2765,14.2979,125002.0
2019-11-20 11:00:00,20.1,20.1,20.06,20.08,201282.0,14.305,14.305,14.2765,14.2908,201282.0
2019-11-20 11:10:00,20.07,20.11,20.06,20.08,294268.0,14.2837,14.3121,14.2765,14.2908,294268.0
2019-11-20 11:20:00,20.08,20.12,20.08,20.09,178929.0,14.2908,14.3192,14.2908,14.2979,178929.0
2019-11-20 11:30:00,20.09,20.1,20.04,20.05,110777.0,14.2979,14.305,14.2623,14.2694,110777.0
2019-11-20 11:40:00,20.05,20.08,20.04,20.07,188842.0,14.2694,14.2908,14.2623,14.2837,188842.0
2019-11-20 11:50:00,20.07,20.11,20.06,20.09,184507.0,14.2837,14.3121,14.2765,14.2979,184507.0
2019-11-20 12:00:00,20.09,20.13,20.09,20.12,149562.0,14.2979,14.3264,14.2979,14.3192,149562.0
2019-11-20 12:10:00,20.12,20.15,20.11,20.14,108035.0,14.3192,14.3406,14.3121,14.3335,108035.0
2019-11-20 12:20:00,20.14,20.17,20.14,20.17,198395.0,14.3335,14.3548,14.3335,14.3548,198395.0
2019-11-20 12:30:00,20.17,20.17,20.14,20.14,187249.0,14.3548,14.3548,14.3335,14.3335,187249.0
2019-11-20 12:40:00,20.15,20.15,20.12,20.13,138081.0,14.3406,14.3406,14.3192,14.3264,138081.0
2019-11-20 12:50:00,20.14,20.14,20.03,20.07,278424.0,14.3335,14.3335,14.2552,14.2837,278424.0
2019-11-20 13:00:00,20.07,20.07,20.04,20.05,117129.0,14.2837,14.2837,14.2623,14.2694,117129.0
2019-11-20 13:10:00,20.04,20.05,20.02,20.03,135059.0,14.2623,14.2694,14.2481,14.2552,135059.0
2019-11-20 13:20:00,20.03,20.07,20.02,20.04,106380.0,14.2552,14.2837,14.2481,14.2623,106380.0
2019-11-20 13:30:00,20.04,20.07,20.04,20.04,155590.0,14.2623,14.2837,14.2623,14.2623,155590.0
2019-11-20 13:40:00,20.04,20.07,20.03,20.06,193811.0,14.2623,14.2837,14.2552,14.2765,193811.0
2019-11-20 13:50:00,20.07,20.08,20.05,20.07,100875.0,14.2837,14.2908,14.2694,14.2837,100875.0
2019-11-20 14:00:00,20.07,20.09,20.06,20.07,81026.0,14.2837,14.2979,14.2765,14.2837,81026.0
2019-11-20 14:10:00,20.07,20.1,20.07,20.1,107037.0,14.2837,14.305,14.2837,14.305,107037.0
2019-11-20 14:20:00,20.1,20.1,20.07,20.1,68517.0,14.305,14.305,14.2837,14.305,68517.0
2019-11-20 14:30:00,20.09,20.12,20.09,20.12,115665.0,14.2979,14.3192,14.2979,14.3192,115665.0
2019-11-20 14:40:00,20.11,20.16,20.11,20.14,353250.0,14.3121,14.3477,14.3121,14.3335,353250.0
2019-11-20 14:50:00,20.14,20.15,20.12,20.13,164220.0,14.3335,14.3406,14.3192,14.3264,164220.0
2019-11-20 15:00:00,20.13,20.14,20.12,20.13,119056.0,14.3264,14.3335,14.3192,14.3264,119056.0
2019-11-20 15:10:00,20.14,20.16,20.13,20.13,289719.0,14.3335,14.3477,14.3264,14.3264,289719.0
2019-11-20 15:20:00,20.13,20.16,20.11,20.11,554040.0,14.3264,14.3477,14.3121,14.3121,554040.0
2019-11-20 15:30:00,20.11,20.12,20.08,20.09,485421.0,14.3121,14.3192,14.2908,14.2979,485421.0
2019-11-20 15:40:00,20.1,20.1,20.08,20.08,255429.0,14.305,14.305,14.2908,14.2908,255429.0
2019-11-20 15:50:00,20.08,20.1,20.05,20.06,1319313.0,14.2908,14.305,14.2694,14.2765,1319313.0
2019-11-21 09:30:00,20.1,20.15,20.06,20.12,384112.0,14.305,14.3406,14.2765,14.3192,384112.0
2019-11-21 09:40:00,20.12,20.13,20.06,20.1,562697.0,14.3192,14.3264,14.2765,14.305,562697.0
2019-11-21 09:50:00,20.1,20.14,20.09,20.12,270938.0,14.305,14.3335,14.2979,14.3192,270938.0
2019-11-21 10:00:00,20.12,20.19,20.11,20.17,284954.0,14.3192,14.3691,14.3121,14.3548,284954.0
2019-11-21 10:10:00,20.17,20.2,20.08,20.08,290220.0,14.3548,14.3762,14.2908,14.2908,290220.0
2019-11-21 10:20:00,20.09,20.15,20.08,20.12,215581.0,14.2979,14.3406,14.2908,14.3192,215581.0
2019-11-21 10:30:00,20.12,20.15,20.11,20.15,183176.0,14.3192,14.3406,14.3121,14.3406,183176.0
2019-11-21 10:40:00,20.15,20.16,20.12,20.13,376597.0,14.3406,14.3477,14.3192,14.3264,376597.0
2019-11-21 10:50:00,20.14,20.14,20.1,20.14,167371.0,14.3335,14.3335,14.305,14.3335,167371.0
2019-11-21 11:00:00,20.14,20.15,20.12,20.14,211156.0,14.3335,14.3406,14.3192,14.3335,211156.0
2019-11-21 11:10:00,20.14,20.15,20.04,20.07,242884.0,14.3335,14.3406,14.2623,14.2837,242884.0
2019-11-21 11:20:00,20.07,20.09,20.05,20.05,208833.0,14.2837,14.2979,14.2694,14.2694,208833.0
2019-11-21 11:30:00,20.05,20.08,20.04,20.05,277010.0,14.2694,14.2908,14.2623,14.2694,277010.0
2019-11-21 11:40:00,20.05,20.07,20.04,20.05,343075.0,14.2694,14.2837,14.2623,14.2694,343075.0
2019-11-21 11:50:00,20.05,20.06,20.04,20.06,123678.0,14.2694,14.2765,14.2623,14.2765,123678.0
2019-11-21 12:00:00,20.05,20.07,20.04,20.07,163997.0,14.2694,14.2837,14.2623,14.2837,163997.0
2019-11-21 12:10:00,20.07,20.08,20.06,20.07,79715.0,14.2837,14.2908,14.2765,14.2837,79715.0
2019-11-21 12:20:00,20.07,20.09,20.07,20.08,188020.0,14.2837,14.2979,14.2837,14.2908,188020.0
2019-11-21 12:30:00,20.06,20.09,20.05,20.08,102382.0,14.2765,14.2979,14.2694,14.2908,102382.0
2019-11-21 12:40:00,20.08,20.1,20.07,20.08,128684.0,14.2908,14.305,14.2837,14.2908,128684.0
2019-11-21 12:50:00,20.08,20.09,20.05,20.05,74272.0,14.2908,14.2979,14.2694,14.2694,74272.0
2019-11-21 13:00:00,20.06,20.07,20.03,20.06,137652.0,14.2765,14.2837,14.2552,14.2765,137652.0
2019-11-21 13:10:00,20.06,20.1,20.06,20.09,152349.0,14.2765,14.305,14.2765,14.2979,152349.0
2019-11-21 13:20:00,20.09,20.1,20.08,20.09,124678.0,14.2979,14.305,14.2908,14.2979,124678.0
2019-11-21 13:30:00,20.09,20.14,20.09,20.14,254780.0,14.2979,14.3335,14.2979,14.3335,254780.0
2019-11-21 13:40:00,20.14,20.16,20.13,20.16,195714.0,14.3335,14.3477,14.3264,14.3477,195714.0
2019-11-21 13:50:00,20.16,20.18,20.14,20.14,122796.0,14.3477,14.3619,14.3335,14.3335,122796.0
2019-11-21 14:00:00,20.14,20.16,20.12,20.14,195614.0,14.3335,14.3477,14.3192,14.3335,195614.0
2019-11-21 14:10:00,20.15,20.15,20.11,20.12,139625.0,14.3406,14.3406,14.3121,14.3192,139625.0
2019-11-21 14:20:00,20.13,20.16,20.12,20.14,172089.0,14.3264,14.3477,14.3192,14.3335,172089.0
2019-11-21 14:30:00,20.14,20.17,20.13,20.13,316989.0,14.3335,14.3548,14.3264,14.3264,316989.0
2019-11-21 14:40:00,20.13,20.16,20.12,20.15,153628.0,14.3264,14.3477,14.3192,14.3406,153628.0
2019-11-21 14:50:00,20.15,20.17,20.13,20.14,310688.0,14.3406,14.3548,14.3264,14.3335,310688.0
2019-11-21 15:00:00,20.14,20.15,20.14,20.14,73200.0,14.3335,14.3406,14.3335,14.3335,73200.0
2019-11-21 15:10:00,20.14,20.15,20.11,20.12,182644.0,14.3335,14.3406,14.3121,14.3192,182644.0
2019-11-21 15:20:00,20.12,20.14,20.11,20.12,195146.0,14.3192,14.3335,14.3121,14.3192,195146.0
2019-11-21 15:30:00,20.13,20.14,20.1,20.13,273093.0,14.3264,14.3335,14.305,14.3264,273093.0
2019-11-21 15:40:00,20.13,20.16,20.11,20.15,316928.0,14.3264,14.3477,14.3121,14.3406,316928.0
2019-11-21 15:50:00,20.15,20.2,20.13,20.16,1103931.0,14.3406,14.3762,14.3264,14.3477,1103931.0
2019-11-22 09:30:00,20.2,20.23,20.17,20.19,264972.0,14.3762,14.3975,14.3548,14.3691,264972.0
2019-11-22 09:40:00,20.19,20.21,20.17,20.18,168725.0,14.3691,14.3833,14.3548,14.3619,168725.0
2019-11-22 09:50:00,20.18,20.2,20.14,20.17,303314.0,14.3619,14.3762,14.3335,14.3548,303314.0
2019-11-22 10:00:00,20.17,20.2,20.13,20.14,130163.0,14.3548,14.3762,14.3264,14.3335,130163.0
2019-11-22 10:10:00,20.13,20.14,20.1,20.11,109818.0,14.3264,14.3335,14.305,14.3121,109818.0
2019-11-22 10:20:00,20.12,20.14,20.09,20.09,110277.0,14.3192,14.3335,14.2979,14.2979,110277.0
2019-11-22 10:30:00,20.1,20.14,20.08,20.12,184524.0,14.305,14.3335,14.2908,14.3192,184524.0
2019-11-22 10:40:00,20.13,20.14,20.08,20.08,204517.0,14.3264,14.3335,14.2908,14.2908,204517.0
2019-11-22 10:50:00,20.08,20.1,20.04,20.05,365708.0,14.2908,14.305,14.2623,14.2694,365708.0
2019-11-22 11:00:00,20.04,20.05,20.0,20.01,254656.0,14.2623,14.2694,14.2338,14.241,254656.0
2019-11-22 11:10:00,20.01,20.03,19.97,19.98,266425.0,14.241,14.2552,14.2125,14.2196,266425.0
2019-11-22 11:20:00,19.99,20.03,19.98,20.01,132681.0,14.2267,14.2552,14.2196,14.241,132681.0
2019-11-22 11:30:00,20.01,20.03,20.0,20.01,121506.0,14.241,14.2552,14.2338,14.241,121506.0
2019-11-22 11:40:00,20.01,20.05,20.0,20.05,161434.0,14.241,14.2694,14.2338,14.2694,161434.0
2019-11-22 11:50:00,20.05,20.07,20.04,20.05,196099.0,14.2694,14.2837,14.2623,14.2694,196099.0
2019-11-22 12:00:00,20.05,20.08,20.05,20.07,157921.0,14.2694,14.2908,14.2694,14.2837,157921.0
2019-11-22 12:10:00,20.07,20.08,20.05,20.05,162302.0,14.2837,14.2908,14.2694,14.2694,162302.0
2019-11-22 12:20:00,20.05,20.06,20.02,20.04,194518.0,14.2694,14.2765,14.2481,14.2623,194518.0
2019-11-22 12:30:00,20.04,20.04,20.03,20.04,110630.0,14.2623,14.2623,14.2552,14.2623,110630.0
2019-11-22 12:40:00,20.04,20.04,20.02,20.02,85336.0,14.2623,14.2623,14.2481,14.2481,85336.0
2019-11-22 12:50:00,20.02,20.04,20.02,20.02,102276.0,14.2481,14.2623,14.2481,14.2481,102276.0
2019-11-22 13:00:00,20.03,20.04,20.02,20.03,62130.0,14.2552,14.2623,14.2481,14.2552,62130.0
2019-11-22 13:10:00,20.04,20.07,20.03,20.05,134134.0,14.2623,14.2837,14.2552,14.2694,134134.0
2019-11-22 13:20:00,20.05,20.07,20.03,20.04,101803.0,14.2694,14.2837,14.2552,14.2623,101803.0
2019-11-22 13:30:00,20.04,20.04,19.99,20.0,255834.0,14.2623,14.2623,14.2267,14.2338,255834.0
2019-11-22 13:40:00,20.01,20.04,20.0,20.03,210319.0,14.241,14.2623,14.2338,14.2552,210319.0
2019-11-22 13:50:00,20.03,20.06,20.02,20.05,167194.0,14.2552,14.2765,14.2481,14.2694,167194.0
2019-11-22 14:00:00,20.05,20.06,20.04,20.04,107060.0,14.2694,14.2765,14.2623,14.2623,107060.0
2019-11-22 14:10:00,20.05,20.05,20.03,20.04,141287.0,14.2694,14.2694,14.2552,14.2623,141287.0
2019-11-22 14:20:00,20.04,20.05,20.02,20.04,191713.0,14.2623,14.2694,14.2481,14.2623,191713.0
2019-11-22 14:30:00,20.04,20.06,20.0,20.05,372509.0,14.2623,14.2765,14.2338,14.2694,372509.0
2019-11-22 14:40:00,20.05,20.07,20.05,20.07,203127.0,14.2694,14.2837,14.2694,14.2837,203127.0
2019-11-22 14:50:00,20.07,20.09,20.06,20.08,185515.0,14.2837,14.2979,14.2765,14.2908,185515.0
2019-11-22 15:00:00,20.07,20.09,20.07,20.07,171317.0,14.2837,14.2979,14.2837,14.2837,171317.0
2019-11-22 15:10:00,20.07,20.08,20.07,20.07,133414.0,14.2837,14.2908,14.2837,14.2837,133414.0
2019-11-22 15:20:00,20.07,20.08,20.07,20.07,96844.0,14.2837,14.2908,14.2837,14.2837,96844.0
2019-11-22 15:30:00,20.07,20.07,20.03,20.04,190598.0,14.2837,14.2837,14.2552,14.2623,190598.0
2019-11-22 15:40:00,20.03,20.04,19.98,20.0,514262.0,14.2552,14.2623,14.2196,14.2338,514262.0
2019-11-22 15:50:00,19.99,20.0,19.95,19.95,1202454.0,14.2267,14.2338,14.1983,14.1983,1202454.0
2019-11-25 09:30:00,20.05,20.05,19.99,20.04,389876.0,14.2694,14.2694,14.2267,14.2623,389876.0
2019-11-25 09:40:00,20.04,20.09,20.03,20.05,196232.0,14.2623,14.2979,14.2552,14.2694,196232.0
2019-11-25 09:50:00,20.05,20.06,20.01,20.02,205044.0,14.2694,14.2765,14.241,14.2481,205044.0
2019-11-25 10:00:00,20.02,20.07,20.01,20.04,486565.0,14.2481,14.2837,14.241,14.2623,486565.0
2019-11-25 10:10:00,20.03,20.05,20.0,20.02,1075144.0,14.2552,14.2694,14.2338,14.2481,1075144.0
2019-11-25 10:20:00,20.02,20.03,20.0,20.02,210901.0,14.2481,14.2552,14.2338,14.2481,210901.0
2019-11-25 10:30:00,20.02,20.03,19.99,20.0,309730.0,14.2481,14.2552,14.2267,14.2338,309730.0
2019-11-25 10:40:00,19.99,20.0,19.96,19.96,1231032.0,14.2267,14.2338,14.2054,14.2054,1231032.0
2019-11-25 10:50:00,19.96,20.0,19.96,19.98,414673.0,14.2054,14.2338,14.2054,14.2196,414673.0
2019-11-25 11:00:00,19.99,20.01,19.98,20.0,146953.0,14.2267,14.241,14.2196,14.2338,146953.0
2019-11-25 11:10:00,20.0,20.03,19.99,20.02,221607.0,14.2338,14.2552,14.2267,14.2481,221607.0
2019-11-25 11:20:00,20.02,20.03,20.01,20.01,224029.0,14.2481,14.2552,14.241,14.241,224029.0
2019-11-25 11:30:00,20.02,20.03,20.0,20.03,141455.0,14.2481,14.2552,14.2338,14.2552,141455.0
2019-11-25 11:40:00,20.03,20.05,20.0,20.01,244499.0,14.2552,14.2694,14.2338,14.241,244499.0
2019-11-25 11:50:00,20.0,20.01,19.97,19.98,102204.0,14.2338,14.241,14.2125,14.2196,102204.0
2019-11-25 12:00:00,19.98,19.98,19.92,19.95,610429.0,14.2196,14.2196,14.1769,14.1983,610429.0
2019-11-25 12:10:00,19.95,19.98,19.94,19.97,168630.0,14.1983,14.2196,14.1911,14.2125,168630.0
2019-11-25 12:20:00,19.97,19.99,19.96,19.97,166488.0,14.2125,14.2267,14.2054,14.2125,166488.0
2019-11-25 12:30:00,19.97,20.0,19.97,19.99,134244.0,14.2125,14.2338,14.2125,14.2267,134244.0
2019-11-25 12:40:00,19.98,20.02,19.98,20.02,135257.0,14.2196,14.2481,14.2196,14.2481,135257.0
2019-11-25 12:50:00,20.02,20.02,19.99,20.01,143074.0,14.2481,14.2481,14.2267,14.241,143074.0
2019-11-25 13:00:00,20.01,20.03,20.0,20.01,133403.0,14.241,14.2552,14.2338,14.241,133403.0
2019-11-25 13:10:00,20.01,20.02,19.99,19.99,77587.0,14.241,14.2481,14.2267,14.2267,77587.0
2019-11-25 13:20:00,19.99,20.01,19.98,20.0,97359.0,14.2267,14.241,14.2196,14.2338,97359.0
2019-11-25 13:30:00,20.01,20.02,20.0,20.02,145863.0,14.241,14.2481,14.2338,14.2481,145863.0
2019-11-25 13:40:00,20.02,20.02,19.99,19.99,81584.0,14.2481,14.2481,14.2267,14.2267,81584.0
2019-11-25 13:50:00,19.99,20.0,19.98,19.99,112716.0,14.2267,14.2338,14.2196,14.2267,112716.0
2019-11-25 14:00:00,19.99,20.0,19.97,20.0,153212.0,14.2267,14.2338,14.2125,14.2338,153212.0
2019-11-25 14:10:00,20.0,20.01,19.99,20.0,88250.0,14.2338,14.241,14.2267,14.2338,88250.0
2019-11-25 14:20:00,20.0,20.01,19.97,19.97,180171.0,14.2338,14.241,14.2125,14.2125,180171.0
2019-11-25 14:30:00,19.97,19.98,19.96,19.98,124905.0,14.2125,14.2196,14.2054,14.2196,124905.0
2019-11-25 14:40:00,19.98,19.98,19.94,19.96,247074.0,14.2196,14.2196,14.1911,14.2054,247074.0
2019-11-25 14:50:00,19.96,19.97,19.93,19.94,172766.0,14.2054,14.2125,14.184,14.1911,172766.0
2019-11-25 15:00:00,19.93,19.94,19.92,19.92,229204.0,14.184,14.1911,14.1769,14.1769,229204.0
2019-11-25 15:10:00,19.93,19.94,19.92,19.93,350366.0,14.184,14.1911,14.1769,14.184,350366.0
2019-11-25 15:20:00,19.93,19.95,19.92,19.95,276589.0,14.184,14.1983,14.1769,14.1983,276589.0
2019-11-25 15:30:00,19.95,19.95,19.92,19.92,298764.0,14.1983,14.1983,14.1769,14.1769,298764.0
2019-11-25 15:40:00,19.92,19.93,19.9,19.91,496369.0,14.1769,14.184,14.1627,14.1698,496369.0
2019-11-25 15:50:00,19.9,19.96,19.9,19.96,1490379.0,14.1627,14.2054,14.1627,14.2054,1490379.0
2019-11-26 09:30:00,19.95,20.05,19.93,20.0,407087.0,14.1983,14.2694,14.184,14.2338,407087.0
2019-11-26 09:40:00,20.01,20.01,19.95,19.96,250575.0,14.241,14.241,14.1983,14.2054,250575.0
2019-11-26 09:50:00,19.96,19.98,19.95,19.96,134666.0,14.2054,14.2196,14.1983,14.2054,134666.0
2019-11-26 10:00:00,19.96,19.98,19.94,19.94,222533.0,14.2054,14.2196,14.1911,14.1911,222533.0
2019-11-26 10:10:00,19.95,19.95,19.87,19.89,268559.0,14.1983,14.1983,14.1413,14.1555,268559.0
2019-11-26 10:20:00,19.89,19.89,19.87,19.87,270321.0,14.1555,14.1555,14.1413,14.1413,270321.0
2019-11-26 10:30:00,19.87,19.88,19.84,19.84,678454.0,14.1413,14.1484,14.12,14.12,678454.0
2019-11-26 10:40:00,19.85,19.85,19.83,19.84,257202.0,14.1271,14.1271,14.1128,14.12,257202.0
2019-11-26 10:50:00,19.84,19.85,19.82,19.84,314070.0,14.12,14.1271,14.1057,14.12,314070.0
2019-11-26 11:00:00,19.83,19.84,19.82,19.83,204638.0,14.1128,14.12,14.1057,14.1128,204638.0
2019-11-26 11:10:00,19.84,19.85,19.83,19.83,185041.0,14.12,14.1271,14.1128,14.1128,185041.0
2019-11-26 11:20:00,19.83,19.84,19.82,19.82,825087.0,14.1128,14.12,14.1057,14.1057,825087.0
2019-11-26 11:30:00,19.82,19.82,19.78,19.8,503713.0,14.1057,14.1057,14.0773,14.0915,503713.0
2019-11-26 11:40:00,19.8,19.82,19.77,19.79,219922.0,14.0915,14.1057,14.0701,14.0844,219922.0
2019-11-26 11:50:00,19.79,19.8,19.76,19.79,291196.0,14.0844,14.0915,14.063,14.0844,291196.0
2019-11-26 12:00:00,19.79,19.81,19.79,19.81,98269.0,14.0844,14.0986,14.0844,14.0986,98269.0
2019-11-26 12:10:00,19.8,19.81,19.78,19.79,262541.0,14.0915,14.0986,14.0773,14.0844,262541.0
2019-11-26 12:20:00,19.79,19.79,19.76,19.76,233533.0,14.0844,14.0844,14.063,14.063,233533.0
2019-11-26 12:30:00,19.77,19.78,19.76,19.78,260723.0,14.0701,14.0773,14.063,14.0773,260723.0
2019-11-26 12:40:00,19.78,19.78,19.75,19.75,227825.0,14.0773,14.0773,14.0559,14.0559,227825.0
2019-11-26 12:50:00,19.75,19.76,19.73,19.73,144407.0,14.0559,14.063,14.0417,14.0417,144407.0
2019-11-26 13:00:00,19.73,19.75,19.71,19.71,205000.0,14.0417,14.0559,14.0274,14.0274,205000.0
2019-11-26 13:10:00,19.72,19.72,19.7,19.71,179881.0,14.0346,14.0346,14.0203,14.0274,179881.0
2019-11-26 13:20:00,19.71,19.72,19.66,19.68,333733.0,14.0274,14.0346,13.9919,14.0061,333733.0
2019-11-26 13:30:00,19.69,19.69,19.64,19.67,323287.0,14.0132,14.0132,13.9776,13.999,323287.0
2019-11-26 13:40:00,19.68,19.68,19.66,19.67,159474.0,14.0061,14.0061,13.9919,13.999,159474.0
2019-11-26 13:50:00,19.67,19.68,19.65,19.66,292691.0,13.999,14.0061,13.9847,13.9919,292691.0
2019-11-26 14:00:00,19.66,19.68,19.65,19.67,127959.0,13.9919,14.0061,13.9847,13.999,127959.0
2019-11-26 14:10:00,19.67,19.67,19.65,19.66,146114.0,13.999,13.999,13.9847,13.9919,146114.0
2019-11-26 14:20:00,19.66,19.67,19.64,19.67,232937.0,13.9919,13.999,13.9776,13.999,232937.0
2019-11-26 14:30:00,19.67,19.68,19.65,19.65,220901.0,13.999,14.0061,13.9847,13.9847,220901.0
2019-11-26 14:40:00,19.65,19.67,19.65,19.67,288498.0,13.9847,13.999,13.9847,13.999,288498.0
2019-11-26 14:50:00,19.66,19.67,19.65,19.66,171153.0,13.9919,13.999,13.9847,13.9919,171153.0
2019-11-26 15:00:00,19.66,19.66,19.64,19.64,167167.0,13.9919,13.9919,13.9776,13.9776,167167.0
2019-11-26 15:10:00,19.64,19.65,19.61,19.65,324481.0,13.9776,13.9847,13.9563,13.9847,324481.0
2019-11-26 15:20:00,19.65,19.66,19.62,19.63,354199.0,13.9847,13.9919,13.9634,13.9705,354199.0
2019-11-26 15:30:00,19.63,19.67,19.62,19.66,384581.0,13.9705,13.999,13.9634,13.9919,384581.0
2019-11-26 15:40:00,19.67,19.7,19.66,19.68,511213.0,13.999,14.0203,13.9919,14.0061,511213.0
2019-11-26 15:50:00,19.69,19.71,19.67,19.71,1702229.0,14.0132,14.0274,13.999,14.0274,1702229.0
2019-11-27 09:30:00,19.75,19.8,19.64,19.65,461945.0,14.0559,14.0915,13.9776,13.9847,461945.0
2019-11-27 09:40:00,19.66,19.71,19.64,19.68,236208.0,13.9919,14.0274,13.9776,14.0061,236208.0
2019-11-27 09:50:00,19.68,19.69,19.63,19.68,250687.0,14.0061,14.0132,13.9705,14.0061,250687.0
2019-11-27 10:00:00,19.68,19.7,19.66,19.7,266885.0,14.0061,14.0203,13.9919,14.0203,266885.0
2019-11-27 10:10:00,19.7,19.71,19.65,19.67,139487.0,14.0203,14.0274,13.9847,13.999,139487.0
2019-11-27 10:20:00,19.67,19.68,19.62,19.66,150721.0,13.999,14.0061,13.9634,13.9919,150721.0
2019-11-27 10:30:00,19.66,19.66,19.61,19.62,332043.0,13.9919,13.9919,13.9563,13.9634,332043.0
2019-11-27 10:40:00,19.61,19.63,19.59,19.59,156794.0,13.9563,13.9705,13.942,13.942,156794.0
2019-11-27 10:50:00,19.59,19.6,19.55,19.59,242162.0,13.942,13.9492,13.9136,13.942,242162.0
2019-11-27 11:00:00,19.59,19.59,19.55,19.57,135574.0,13.942,13.942,13.9136,13.9278,135574.0
2019-11-27 11:10:00,19.57,19.59,19.55,19.55,209975.0,13.9278,13.942,13.9136,13.9136,209975.0
2019-11-27 11:20:00,19.55,19.58,19.52,19.57,340047.0,13.9136,13.9349,13.8922,13.9278,340047.0
2019-11-27 11:30:00,19.57,19.58,19.51,19.52,371946.0,13.9278,13.9349,13.8851,13.8922,371946.0
2019-11-27 11:40:00,19.52,19.55,19.51,19.53,432173.0,13.8922,13.9136,13.8851,13.8993,432173.0
2019-11-27 11:50:00,19.54,19.57,19.53,19.56,271744.0,13.9065,13.9278,13.8993,13.9207,271744.0
2019-11-27 12:00:00,19.57,19.58,19.56,19.58,420376.0,13.9278,13.9349,13.9207,13.9349,420376.0
2019-11-27 12:10:00,19.57,19.58,19.56,19.57,192487.0,13.9278,13.9349,13.9207,13.9278,192487.0
2019-11-27 12:20:00,19.57,19.59,19.57,19.59,300053.0,13.9278,13.942,13.9278,13.942,300053.0
2019-11-27 12:30:00,19.59,19.62,19.58,19.6,292308.0,13.942,13.9634,13.9349,13.9492,292308.0
2019-11-27 12:40:00,19.61,19.62,19.58,19.6,317277.0,13.9563,13.9634,13.9349,13.9492,317277.0
2019-11-27 12:50:00,19.59,19.61,19.58,19.58,156683.0,13.942,13.9563,13.9349,13.9349,156683.0
2019-11-27 13:00:00,19.58,19.66,19.58,19.66,204444.0,13.9349,13.9919,13.9349,13.9919,204444.0
2019-11-27 13:10:00,19.66,19.72,19.65,19.72,393987.0,13.9919,14.0346,13.9847,14.0346,393987.0
2019-11-27 13:20:00,19.72,19.75,19.71,19.74,328348.0,14.0346,14.0559,14.0274,14.0488,328348.0
2019-11-27 13:30:00,19.74,19.76,19.74,19.75,163727.0,14.0488,14.063,14.0488,14.0559,163727.0
2019-11-27 13:40:00,19.74,19.75,19.74,19.75,123423.0,14.0488,14.0559,14.0488,14.0559,123423.0
2019-11-27 13:50:00,19.75,19.77,19.74,19.77,189919.0,14.0559,14.0701,14.0488,14.0701,189919.0
2019-11-27 14:00:00,19.77,19.78,19.75,19.78,164190.0,14.0701,14.0773,14.0559,14.0773,164190.0
2019-11-27 14:10:00,19.78,19.8,19.77,19.79,89286.0,14.0773,14.0915,14.0701,14.0844,89286.0
2019-11-27 14:20:00,19.79,19.79,19.77,19.79,167543.0,14.0844,14.0844,14.0701,14.0844,167543.0
2019-11-27 14:30:00,19.79,19.8,19.78,19.8,223376.0,14.0844,14.0915,14.0773,14.0915,223376.0
2019-11-27 14:40:00,19.8,19.8,19.78,19.79,125409.0,14.0915,14.0915,14.0773,14.0844,125409.0
2019-11-27 14:50:00,19.79,19.8,19.78,19.78,119261.0,14.0844,14.0915,14.0773,14.0773,119261.0
2019-11-27 15:00:00,19.78,19.79,19.76,19.78,153870.0,14.0773,14.0844,14.063,14.0773,153870.0
2019-11-27 15:10:00,19.77,19.78,19.77,19.78,80889.0,14.0701,14.0773,14.0701,14.0773,80889.0
2019-11-27 15:20:00,19.78,19.78,19.76,19.78,251669.0,14.0773,14.0773,14.063,14.0773,251669.0
2019-11-27 15:30:00,19.77,19.78,19.76,19.76,121493.0,14.0701,14.0773,14.063,14.063,121493.0
2019-11-27 15:40:00,19.76,19.77,19.74,19.74,376079.0,14.063,14.0701,14.0488,14.0488,376079.0
2019-11-27 15:50:00,19.74,19.75,19.72,19.74,822607.0,14.0488,14.0559,14.0346,14.0488,822607.0
2019-11-29 09:30:00,19.72,19.72,19.64,19.66,320670.0,14.0346,14.0346,13.9776,13.9919,320670.0
2019-11-29 09:40:00,19.66,19.7,19.64,19.67,169233.0,13.9919,14.0203,13.9776,13.999,169233.0
2019-11-29 09:50:00,19.68,19.7,19.63,19.64,99018.0,14.0061,14.0203,13.9705,13.9776,99018.0
2019-11-29 10:00:00,19.64,19.65,19.57,19.57,238192.0,13.9776,13.9847,13.9278,13.9278,238192.0
2019-11-29 10:10:00,19.57,19.58,19.54,19.57,160955.0,13.9278,13.9349,13.9065,13.9278,160955.0
2019-11-29 10:20:00,19.57,19.58,19.54,19.57,180306.0,13.9278,13.9349,13.9065,13.9278,180306.0
2019-11-29 10:30:00,19.57,19.58,19.51,19.53,351787.0,13.9278,13.9349,13.8851,13.8993,351787.0
2019-11-29 10:40:00,19.54,19.54,19.5,19.53,258105.0,13.9065,13.9065,13.878,13.8993,258105.0
2019-11-29 10:50:00,19.53,19.55,19.5,19.54,333243.0,13.8993,13.9136,13.878,13.9065,333243.0
2019-11-29 11:00:00,19.54,19.54,19.51,19.52,192180.0,13.9065,13.9065,13.8851,13.8922,192180.0
2019-11-29 11:10:00,19.53,19.54,19.51,19.53,200482.0,13.8993,13.9065,13.8851,13.8993,200482.0
2019-11-29 11:20:00,19.53,19.53,19.5,19.51,202091.0,13.8993,13.8993,13.878,13.8851,202091.0
2019-11-29 11:30:00,19.51,19.56,19.51,19.55,232643.0,13.8851,13.9207,13.8851,13.9136,232643.0
2019-11-29 11:40:00,19.55,19.68,19.55,19.64,634914.0,13.9136,14.0061,13.9136,13.9776,634914.0
2019-11-29 11:50:00,19.64,19.67,19.57,19.67,605996.0,13.9776,13.999,13.9278,13.999,605996.0
2019-11-29 12:00:00,19.67,19.68,19.62,19.63,181396.0,13.999,14.0061,13.9634,13.9705,181396.0
2019-11-29 12:10:00,19.63,19.68,19.62,19.68,192105.0,13.9705,14.0061,13.9634,14.0061,192105.0
2019-11-29 12:20:00,19.67,19.7,19.64,19.64,397549.0,13.999,14.0203,13.9776,13.9776,397549.0
2019-11-29 12:30:00,19.64,19.67,19.64,19.65,151358.0,13.9776,13.999,13.9776,13.9847,151358.0
2019-11-29 12:40:00,19.64,19.65,19.6,19.61,183468.0,13.9776,13.9847,13.9492,13.9563,183468.0
2019-11-29 12:50:00,19.6,19.62,19.57,19.6,630553.0,13.9492,13.9634,13.9278,13.9492,630553.0
2019-12-02 09:30:00,19.61,19.64,19.56,19.57,423525.0,13.9563,13.9776,13.9207,13.9278,423525.0
2019-12-02 09:40:00,19.57,19.6,19.53,19.53,203119.0,13.9278,13.9492,13.8993,13.8993,203119.0
2019-12-02 09:50:00,19.54,19.58,19.53,19.55,132855.0,13.9065,13.9349,13.8993,13.9136,132855.0
2019-12-02 10:00:00,19.55,19.56,19.5,19.5,290808.0,13.9136,13.9207,13.878,13.878,290808.0
2019-12-02 10:10:00,19.5,19.59,19.5,19.56,325731.0,13.878,13.942,13.878,13.9207,325731.0
2019-12-02 10:20:00,19.56,19.57,19.53,19.55,235066.0,13.9207,13.9278,13.8993,13.9136,235066.0
2019-12-02 10:30:00,19.55,19.57,19.51,19.55,261929.0,13.9136,13.9278,13.8851,13.9136,261929.0
2019-12-02 10:40:00,19.55,19.61,19.55,19.58,149301.0,13.9136,13.9563,13.9136,13.9349,149301.0
2019-12-02 10:50:00,19.59,19.59,19.53,19.54,216488.0,13.942,13.942,13.8993,13.9065,216488.0
2019-12-02 11:00:00,19.54,19.57,19.51,19.52,147512.0,13.9065,13.9278,13.8851,13.8922,147512.0
2019-12-02 11:10:00,19.52,19.56,19.5,19.55,240126.0,13.8922,13.9207,13.878,13.9136,240126.0
2019-12-02 11:20:00,19.55,19.58,19.54,19.56,271499.0,13.9136,13.9349,13.9065,13.9207,271499.0
2019-12-02 11:30:00,19.57,19.57,19.53,19.56,175404.0,13.9278,13.9278,13.8993,13.9207,175404.0
2019-12-02 11:40:00,19.57,19.6,19.57,19.59,216965.0,13.9278,13.9492,13.9278,13.942,216965.0
2019-12-02 11:50:00,19.58,19.59,19.56,19.57,349826.0,13.9349,13.942,13.9207,13.9278,349826.0
2019-12-02 12:00:00,19.56,19.57,19.53,19.54,116220.0,13.9207,13.9278,13.8993,13.9065,116220.0
2019-12-02 12:10:00,19.55,19.55,19.52,19.52,77117.0,13.9136,13.9136,13.8922,13.8922,77117.0
2019-12-02 12:20:00,19.53,19.54,19.5,19.51,140041.0,13.8993,13.9065,13.878,13.8851,140041.0
2019-12-02 12:30:00,19.52,19.52,19.48,19.5,210183.0,13.8922,13.8922,13.8638,13.878,210183.0
2019-12-02 12:40:00,19.5,19.51,19.47,19.48,242959.0,13.878,13.8851,13.8566,13.8638,242959.0
2019-12-02 12:50:00,19.48,19.5,19.46,19.46,114047.0,13.8638,13.878,13.8495,13.8495,114047.0
2019-12-02 13:00:00,19.46,19.48,19.46,19.46,129375.0,13.8495,13.8638,13.8495,13.8495,129375.0
2019-12-02 13:10:00,19.47,19.49,19.46,19.48,189053.0,13.8566,13.8709,13.8495,13.8638,189053.0
2019-12-02 13:20:00,19.48,19.5,19.47,19.49,53198.0,13.8638,13.878,13.8566,13.8709,53198.0
2019-12-02 13:30:00,19.49,19.5,19.45,19.45,136779.0,13.8709,13.878,13.8424,13.8424,136779.0
2019-12-02 13:40:00,19.45,19.47,19.45,19.46,147990.0,13.8424,13.8566,13.8424,13.8495,147990.0
2019-12-02 13:50:00,19.47,19.48,19.46,19.48,84330.0,13.8566,13.8638,13.8495,13.8638,84330.0
2019-12-02 14:00:00,19.48,19.48,19.46,19.46,76127.0,13.8638,13.8638,13.8495,13.8495,76127.0
2019-12-02 14:10:00,19.47,19.48,19.45,19.46,158795.0,13.8566,13.8638,13.8424,13.8495,158795.0
2019-12-02 14:20:00,19.47,19.49,19.45,19.49,120170.0,13.8566,13.8709,13.8424,13.8709,120170.0
2019-12-02 14:30:00,19.49,19.5,19.47,19.47,111768.0,13.8709,13.878,13.8566,13.8566,111768.0
2019-12-02 14:40:00,19.47,19.49,19.47,19.47,120647.0,13.8566,13.8709,13.8566,13.8566,120647.0
2019-12-02 14:50:00,19.47,19.48,19.45,19.46,73405.0,13.8566,13.8638,13.8424,13.8495,73405.0
2019-12-02 15:00:00,19.46,19.48,19.45,19.46,121744.0,13.8495,13.8638,13.8424,13.8495,121744.0
2019-12-02 15:10:00,19.46,19.47,19.44,19.47,159270.0,13.8495,13.8566,13.8353,13.8566,159270.0
2019-12-02 15:20:00,19.46,19.47,19.44,19.44,132240.0,13.8495,13.8566,13.8353,13.8353,132240.0
2019-12-02 15:30:00,19.44,19.45,19.42,19.42,219566.0,13.8353,13.8424,13.8211,13.8211,219566.0
2019-12-02 15:40:00,19.42,19.45,19.42,19.44,263332.0,13.8211,13.8424,13.8211,13.8353,263332.0
2019-12-02 15:50:00,19.44,19.45,19.4,19.4,1046329.0,13.8353,13.8424,13.8068,13.8068,1046329.0
2019-12-03 09:30:00,19.33,19.35,19.25,19.28,631624.0,13.757,13.7712,13.7001,13.7214,631624.0
2019-12-03 09:40:00,19.29,19.3,19.15,19.16,531235.0,13.7285,13.7357,13.6289,13.636,531235.0
2019-12-03 09:50:00,19.17,19.21,19.13,19.2,475565.0,13.6431,13.6716,13.6147,13.6645,475565.0
2019-12-03 10:00:00,19.2,19.23,19.17,19.2,255622.0,13.6645,13.6858,13.6431,13.6645,255622.0
2019-12-03 10:10:00,19.2,19.26,19.18,19.25,422811.0,13.6645,13.7072,13.6502,13.7001,422811.0
2019-12-03 10:20:00,19.25,19.27,19.21,19.24,569844.0,13.7001,13.7143,13.6716,13.693,569844.0
2019-12-03 10:30:00,19.24,19.29,19.24,19.28,215067.0,13.693,13.7285,13.693,13.7214,215067.0
2019-12-03 10:40:00,19.27,19.28,19.22,19.23,308659.0,13.7143,13.7214,13.6787,13.6858,308659.0
2019-12-03 10:50:00,19.23,19.3,19.22,19.27,251153.0,13.6858,13.7357,13.6787,13.7143,251153.0
2019-12-03 11:00:00,19.28,19.28,19.22,19.24,232707.0,13.7214,13.7214,13.6787,13.693,232707.0
2019-12-03 11:10:00,19.24,19.27,19.23,19.27,147253.0,13.693,13.7143,13.6858,13.7143,147253.0
2019-12-03 11:20:00,19.27,19.28,19.23,19.25,209484.0,13.7143,13.7214,13.6858,13.7001,209484.0
2019-12-03 11:30:00,19.25,19.3,19.23,19.29,416456.0,13.7001,13.7357,13.6858,13.7285,416456.0
2019-12-03 11:40:00,19.29,19.29,19.22,19.24,243042.0,13.7285,13.7285,13.6787,13.693,243042.0
2019-12-03 11:50:00,19.24,19.25,19.22,19.23,422837.0,13.693,13.7001,13.6787,13.6858,422837.0
2019-12-03 12:00:00,19.24,19.24,19.21,19.23,126818.0,13.693,13.693,13.6716,13.6858,126818.0
2019-12-03 12:10:00,19.23,19.24,19.2,19.23,122716.0,13.6858,13.693,13.6645,13.6858,122716.0
2019-12-03 12:20:00,19.23,19.25,19.22,19.24,118607.0,13.6858,13.7001,13.6787,13.693,118607.0
2019-12-03 12:30:00,19.24,19.25,19.23,19.24,121922.0,13.693,13.7001,13.6858,13.693,121922.0
2019-12-03 12:40:00,19.23,19.26,19.23,19.24,133799.0,13.6858,13.7072,13.6858,13.693,133799.0
2019-12-03 12:50:00,19.25,19.25,19.22,19.23,80910.0,13.7001,13.7001,13.6787,13.6858,80910.0
2019-12-03 13:00:00,19.24,19.25,19.22,19.23,101125.0,13.693,13.7001,13.6787,13.6858,101125.0
2019-12-03 13:10:00,19.24,19.25,19.19,19.21,128182.0,13.693,13.7001,13.6574,13.6716,128182.0
2019-12-03 13:20:00,19.21,19.22,19.18,19.21,157124.0,13.6716,13.6787,13.6502,13.6716,157124.0
2019-12-03 13:30:00,19.21,19.25,19.2,19.25,189909.0,13.6716,13.7001,13.6645,13.7001,189909.0
2019-12-03 13:40:00,19.25,19.29,19.24,19.27,301459.0,13.7001,13.7285,13.693,13.7143,301459.0
2019-12-03 13:50:00,19.27,19.27,19.22,19.24,1057684.0,13.7143,13.7143,13.6787,13.693,1057684.0
2019-12-03 14:00:00,19.25,19.27,19.21,19.22,336713.0,13.7001,13.7143,13.6716,13.6787,336713.0
2019-12-03 14:10:00,19.23,19.24,19.19,19.21,127086.0,13.6858,13.693,13.6574,13.6716,127086.0
2019-12-03 14:20:00,19.2,19.22,19.19,19.2,111203.0,13.6645,13.6787,13.6574,13.6645,111203.0
2019-12-03 14:30:00,19.21,19.22,19.19,19.21,100526.0,13.6716,13.6787,13.6574,13.6716,100526.0
2019-12-03 14:40:00,19.22,19.22,19.19,19.19,153394.0,13.6787,13.6787,13.6574,13.6574,153394.0
2019-12-03 14:50:00,19.2,19.21,19.17,19.19,216575.0,13.6645,13.6716,13.6431,13.6574,216575.0
2019-12-03 15:00:00,19.19,19.2,19.15,19.16,292976.0,13.6574,13.6645,13.6289,13.636,292976.0
2019-12-03 15:10:00,19.15,19.18,19.15,19.16,232469.0,13.6289,13.6502,13.6289,13.636,232469.0
2019-12-03 15:20:00,19.16,19.2,19.15,19.19,516576.0,13.636,13.6645,13.6289,13.6574,516576.0
2019-12-03 15:30:00,19.19,19.2,19.15,19.16,214676.0,13.6574,13.6645,13.6289,13.636,214676.0
2019-12-03 15:40:00,19.16,19.17,19.13,19.16,401872.0,13.636,13.6431,13.6147,13.636,401872.0
2019-12-03 15:50:00,19.16,19.17,19.13,19.15,748452.0,13.636,13.6431,13.6147,13.6289,748452.0
2019-12-04 09:30:00,19.25,19.25,19.14,19.22,475501.0,13.7001,13.7001,13.6218,13.6787,475501.0
2019-12-04 09:40:00,19.23,19.28,19.18,19.28,246858.0,13.6858,13.7214,13.6502,13.7214,246858.0
2019-12-04 09:50:00,19.28,19.29,19.25,19.28,245148.0,13.7214,13.7285,13.7001,13.7214,245148.0
2019-12-04 10:00:00,19.28,19.34,19.26,19.34,453101.0,13.7214,13.7641,13.7072,13.7641,453101.0
2019-12-04 10:10:00,19.34,19.34,19.25,19.26,475581.0,13.7641,13.7641,13.7001,13.7072,475581.0
2019-12-04 10:20:00,19.27,19.28,19.24,19.25,267817.0,13.7143,13.7214,13.693,13.7001,267817.0
2019-12-04 10:30:00,19.25,19.3,19.25,19.27,212111.0,13.7001,13.7357,13.7001,13.7143,212111.0
2019-12-04 10:40:00,19.27,19.31,19.27,19.3,192540.0,13.7143,13.7428,13.7143,13.7357,192540.0
2019-12-04 10:50:00,19.29,19.34,19.29,19.31,175505.0,13.7285,13.7641,13.7285,13.7428,175505.0
2019-12-04 11:00:00,19.31,19.32,19.27,19.28,179159.0,13.7428,13.7499,13.7143,13.7214,179159.0
2019-12-04 11:10:00,19.28,19.3,19.27,19.27,134100.0,13.7214,13.7357,13.7143,13.7143,134100.0
2019-12-04 11:20:00,19.28,19.28,19.21,19.24,132106.0,13.7214,13.7214,13.6716,13.693,132106.0
2019-12-04 11:30:00,19.24,19.27,19.22,19.26,121024.0,13.693,13.7143,13.6787,13.7072,121024.0
2019-12-04 11:40:00,19.25,19.27,19.22,19.26,156490.0,13.7001,13.7143,13.6787,13.7072,156490.0
2019-12-04 11:50:00,19.26,19.27,19.24,19.25,184017.0,13.7072,13.7143,13.693,13.7001,184017.0
2019-12-04 12:00:00,19.25,19.25,19.22,19.23,111667.0,13.7001,13.7001,13.6787,13.6858,111667.0
2019-12-04 12:10:00,19.23,19.26,19.22,19.25,105058.0,13.6858,13.7072,13.6787,13.7001,105058.0
2019-12-04 12:20:00,19.25,19.25,19.23,19.23,88257.0,13.7001,13.7001,13.6858,13.6858,88257.0
2019-12-04 12:30:00,19.23,19.24,19.18,19.19,205884.0,13.6858,13.693,13.6502,13.6574,205884.0
2019-12-04 12:40:00,19.19,19.22,19.18,19.21,204029.0,13.6574,13.6787,13.6502,13.6716,204029.0
2019-12-04 12:50:00,19.21,19.23,19.2,19.21,161920.0,13.6716,13.6858,13.6645,13.6716,161920.0
2019-12-04 13:00:00,19.21,19.22,19.19,19.2,192010.0,13.6716,13.6787,13.6574,13.6645,192010.0
2019-12-04 13:10:00,19.2,19.21,19.18,19.2,152050.0,13.6645,13.6716,13.6502,13.6645,152050.0
2019-12-04 13:20:00,19.21,19.22,19.2,19.2,93000.0,13.6716,13.6787,13.6645,13.6645,93000.0
2019-12-04 13:30:00,19.21,19.21,19.18,19.2,123755.0,13.6716,13.6716,13.6502,13.6645,123755.0
2019-12-04 13:40:00,19.2,19.21,19.17,19.19,224133.0,13.6645,13.6716,13.6431,13.6574,224133.0
2019-12-04 13:50:00,19.19,19.2,19.18,19.19,140199.0,13.6574,13.6645,13.6502,13.6574,140199.0
2019-12-04 14:00:00,19.19,19.25,19.18,19.23,663671.0,13.6574,13.7001,13.6502,13.6858,663671.0
2019-12-04 14:10:00,19.23,19.25,19.23,19.25,199407.0,13.6858,13.7001,13.6858,13.7001,199407.0
2019-12-04 14:20:00,19.24,19.25,19.21,19.22,199263.0,13.693,13.7001,13.6716,13.6787,199263.0
2019-12-04 14:30:00,19.23,19.23,19.2,19.2,106129.0,13.6858,13.6858,13.6645,13.6645,106129.0
2019-12-04 14:40:00,19.21,19.22,19.19,19.21,275123.0,13.6716,13.6787,13.6574,13.6716,275123.0
2019-12-04 14:50:00,19.21,19.23,19.2,19.21,161326.0,13.6716,13.6858,13.6645,13.6716,161326.0
2019-12-04 15:00:00,19.22,19.23,19.21,19.22,202657.0,13.6787,13.6858,13.6716,13.6787,202657.0
2019-12-04 15:10:00,19.22,19.25,19.21,19.23,210570.0,13.6787,13.7001,13.6716,13.6858,210570.0
2019-12-04 15:20:00,19.23,19.25,19.22,19.23,124803.0,13.6858,13.7001,13.6787,13.6858,124803.0
2019-12-04 15:30:00,19.23,19.28,19.22,19.28,295029.0,13.6858,13.7214,13.6787,13.7214,295029.0
2019-12-04 15:40:00,19.28,19.3,19.26,19.3,313327.0,13.7214,13.7357,13.7072,13.7357,313327.0
2019-12-04 15:50:00,19.3,19.31,19.27,19.3,1057801.0,13.7357,13.7428,13.7143,13.7357,1057801.0
2019-12-05 09:30:00,19.33,19.42,19.32,19.34,617839.0,13.757,13.8211,13.7499,13.7641,617839.0
2019-12-05 09:40:00,19.34,19.39,19.33,19.38,359470.0,13.7641,13.7997,13.757,13.7926,359470.0
2019-12-05 09:50:00,19.38,19.44,19.34,19.34,488813.0,13.7926,13.8353,13.7641,13.7641,488813.0
2019-12-05 10:00:00,19.34,19.37,19.31,19.32,249176.0,13.7641,13.7855,13.7428,13.7499,249176.0
2019-12-05 10:10:00,19.31,19.41,19.31,19.39,357929.0,13.7428,13.8139,13.7428,13.7997,357929.0
2019-12-05 10:20:00,19.4,19.47,19.39,19.42,401588.0,13.8068,13.8566,13.7997,13.8211,401588.0
2019-12-05 10:30:00,19.43,19.45,19.42,19.44,302787.0,13.8282,13.8424,13.8211,13.8353,302787.0
2019-12-05 10:40:00,19.44,19.45,19.41,19.43,202953.0,13.8353,13.8424,13.8139,13.8282,202953.0
2019-12-05 10:50:00,19.44,19.44,19.42,19.43,222771.0,13.8353,13.8353,13.8211,13.8282,222771.0
2019-12-05 11:00:00,19.43,19.47,19.43,19.46,150947.0,13.8282,13.8566,13.8282,13.8495,150947.0
2019-12-05 11:10:00,19.46,19.47,19.45,19.46,183548.0,13.8495,13.8566,13.8424,13.8495,183548.0
2019-12-05 11:20:00,19.45,19.46,19.42,19.46,284756.0,13.8424,13.8495,13.8211,13.8495,284756.0
2019-12-05 11:30:00,19.45,19.54,19.45,19.52,1009516.0,13.8424,13.9065,13.8424,13.8922,1009516.0
2019-12-05 11:40:00,19.52,19.6,19.52,19.58,409649.0,13.8922,13.9492,13.8922,13.9349,409649.0
2019-12-05 11:50:00,19.59,19.61,19.58,19.59,215111.0,13.942,13.9563,13.9349,13.942,215111.0
2019-12-05 12:00:00,19.59,19.6,19.54,19.55,271611.0,13.942,13.9492,13.9065,13.9136,271611.0
2019-12-05 12:10:00,19.55,19.57,19.54,19.55,284805.0,13.9136,13.9278,13.9065,13.9136,284805.0
2019-12-05 12:20:00,19.55,19.57,19.54,19.57,258718.0,13.9136,13.9278,13.9065,13.9278,258718.0
2019-12-05 12:30:00,19.57,19.58,19.56,19.57,179824.0,13.9278,13.9349,13.9207,13.9278,179824.0
2019-12-05 12:40:00,19.57,19.57,19.51,19.53,189313.0,13.9278,13.9278,13.8851,13.8993,189313.0
2019-12-05 12:50:00,19.53,19.54,19.5,19.52,200176.0,13.8993,13.9065,13.878,13.8922,200176.0
2019-12-05 13:00:00,19.52,19.52,19.5,19.51,143030.0,13.8922,13.8922,13.878,13.8851,143030.0
2019-12-05 13:10:00,19.51,19.53,19.49,19.51,218904.0,13.8851,13.8993,13.8709,13.8851,218904.0
2019-12-05 13:20:00,19.51,19.53,19.5,19.53,156136.0,13.8851,13.8993,13.878,13.8993,156136.0
2019-12-05 13:30:00,19.52,19.54,19.51,19.53,159570.0,13.8922,13.9065,13.8851,13.8993,159570.0
2019-12-05 13:40:00,19.52,19.56,19.51,19.55,1157350.0,13.8922,13.9207,13.8851,13.9136,1157350.0
2019-12-05 13:50:00,19.56,19.64,19.53,19.63,843072.0,13.9207,13.9776,13.8993,13.9705,843072.0
2019-12-05 14:00:00,19.64,19.64,19.59,19.62,350216.0,13.9776,13.9776,13.942,13.9634,350216.0
2019-12-05 14:10:00,19.62,19.63,19.61,19.62,77109.0,13.9634,13.9705,13.9563,13.9634,77109.0
2019-12-05 14:20:00,19.62,19.65,19.61,19.64,171786.0,13.9634,13.9847,13.9563,13.9776,171786.0
2019-12-05 14:30:00,19.64,19.65,19.63,19.65,199320.0,13.9776,13.9847,13.9705,13.9847,199320.0
2019-12-05 14:40:00,19.64,19.69,19.64,19.68,1341431.0,13.9776,14.0132,13.9776,14.0061,1341431.0
2019-12-05 14:50:00,19.68,19.68,19.63,19.66,449395.0,14.0061,14.0061,13.9705,13.9919,449395.0
2019-12-05 15:00:00,19.66,19.67,19.65,19.67,163297.0,13.9919,13.999,13.9847,13.999,163297.0
2019-12-05 15:10:00,19.67,19.68,19.65,19.66,162384.0,13.999,14.0061,13.9847,13.9919,162384.0
2019-12-05 15:20:00,19.65,19.66,19.62,19.65,277128.0,13.9847,13.9919,13.9634,13.9847,277128.0
2019-12-05 15:30:00,19.65,19.68,19.64,19.68,384906.0,13.9847,14.0061,13.9776,14.0061,384906.0
2019-12-05 15:40:00,19.68,19.7,19.66,19.67,571088.0,14.0061,14.0203,13.9919,13.999,571088.0
2019-12-05 15:50:00,19.66,19.7,19.66,19.69,1285138.0,13.9919,14.0203,13.9919,14.0132,1285138.0
2019-12-06 09:30:00,19.71,19.74,19.67,19.71,492224.0,14.0274,14.0488,13.999,14.0274,492224.0
2019-12-06 09:40:00,19.71,19.78,19.7,19.77,277057.0,14.0274,14.0773,14.0203,14.0701,277057.0
2019-12-06 09:50:00,19.77,19.85,19.76,19.83,435884.0,14.0701,14.1271,14.063,14.1128,435884.0
2019-12-06 10:00:00,19.84,19.85,19.79,19.82,257539.0,14.12,14.1271,14.0844,14.1057,257539.0
2019-12-06 10:10:00,19.81,19.84,19.79,19.8,304982.0,14.0986,14.12,14.0844,14.0915,304982.0
2019-12-06 10:20:00,19.8,19.82,19.75,19.75,158497.0,14.0915,14.1057,14.0559,14.0559,158497.0
2019-12-06 10:30:00,19.76,19.76,19.69,19.71,231593.0,14.063,14.063,14.0132,14.0274,231593.0
2019-12-06 10:40:00,19.72,19.75,19.7,19.73,307548.0,14.0346,14.0559,14.0203,14.0417,307548.0
2019-12-06 10:50:00,19.73,19.75,19.7,19.71,384884.0,14.0417,14.0559,14.0203,14.0274,384884.0
2019-12-06 11:00:00,19.71,19.81,19.71,19.78,383238.0,14.0274,14.0986,14.0274,14.0773,383238.0
2019-12-06 11:10:00,19.78,19.82,19.76,19.82,425768.0,14.0773,14.1057,14.063,14.1057,425768.0
2019-12-06 11:20:00,19.82,19.84,19.79,19.83,228978.0,14.1057,14.12,14.0844,14.1128,228978.0
2019-12-06 11:30:00,19.84,19.85,19.81,19.85,337932.0,14.12,14.1271,14.0986,14.1271,337932.0
2019-12-06 11:40:00,19.85,19.87,19.84,19.85,290582.0,14.1271,14.1413,14.12,14.1271,290582.0
2019-12-06 11:50:00,19.85,19.86,19.8,19.81,245595.0,14.1271,14.1342,14.0915,14.0986,245595.0
2019-12-06 12:00:00,19.81,19.83,19.8,19.81,155718.0,14.0986,14.1128,14.0915,14.0986,155718.0
2019-12-06 12:10:00,19.82,19.82,19.75,19.76,179009.0,14.1057,14.1057,14.0559,14.063,179009.0
2019-12-06 12:20:00,19.75,19.76,19.73,19.75,236403.0,14.0559,14.063,14.0417,14.0559,236403.0
2019-12-06 12:30:00,19.75,19.76,19.74,19.75,116697.0,14.0559,14.063,14.0488,14.0559,116697.0
2019-12-06 12:40:00,19.76,19.76,19.74,19.74,101506.0,14.063,14.063,14.0488,14.0488,101506.0
2019-12-06 12:50:00,19.74,19.77,19.74,19.75,134592.0,14.0488,14.0701,14.0488,14.0559,134592.0
2019-12-06 13:00:00,19.75,19.76,19.7,19.73,121886.0,14.0559,14.063,14.0203,14.0417,121886.0
2019-12-06 13:10:00,19.73,19.75,19.72,19.75,116088.0,14.0417,14.0559,14.0346,14.0559,116088.0
2019-12-06 13:20:00,19.75,19.79,19.74,19.78,152285.0,14.0559,14.0844,14.0488,14.0773,152285.0
2019-12-06 13:30:00,19.78,19.8,19.77,19.79,140714.0,14.0773,14.0915,14.0701,14.0844,140714.0
2019-12-06 13:40:00,19.79,19.79,19.76,19.77,100428.0,14.0844,14.0844,14.063,14.0701,100428.0
2019-12-06 13:50:00,19.77,19.79,19.76,19.76,155163.0,14.0701,14.0844,14.063,14.063,155163.0
2019-12-06 14:00:00,19.76,19.77,19.75,19.77,101660.0,14.063,14.0701,14.0559,14.0701,101660.0
2019-12-06 14:10:00,19.77,19.77,19.74,19.76,106382.0,14.0701,14.0701,14.0488,14.063,106382.0
2019-12-06 14:20:00,19.76,19.78,19.75,19.78,101398.0,14.063,14.0773,14.0559,14.0773,101398.0
2019-12-06 14:30:00,19.78,19.79,19.74,19.78,182224.0,14.0773,14.0844,14.0488,14.0773,182224.0
2019-12-06 14:40:00,19.78,19.78,19.77,19.78,95511.0,14.0773,14.0773,14.0701,14.0773,95511.0
2019-12-06 14:50:00,19.78,19.79,19.76,19.78,156342.0,14.0773,14.0844,14.063,14.0773,156342.0
2019-12-06 15:00:00,19.78,19.78,19.75,19.78,274351.0,14.0773,14.0773,14.0559,14.0773,274351.0
2019-12-06 15:10:00,19.78,19.8,19.77,19.79,165774.0,14.0773,14.0915,14.0701,14.0844,165774.0
2019-12-06 15:20:00,19.78,19.8,19.77,19.78,283086.0,14.0773,14.0915,14.0701,14.0773,283086.0
2019-12-06 15:30:00,19.78,19.79,19.75,19.77,373438.0,14.0773,14.0844,14.0559,14.0701,373438.0
2019-12-06 15:40:00,19.77,19.79,19.74,19.75,318016.0,14.0701,14.0844,14.0488,14.0559,318016.0
2019-12-06 15:50:00,19.75,19.76,19.72,19.74,935623.0,14.0559,14.063,14.0346,14.0488,935623.0
2019-12-09 09:30:00,19.62,19.78,19.6,19.78,369907.0,13.9634,14.0773,13.9492,14.0773,369907.0
2019-12-09 09:40:00,19.78,19.8,19.75,19.78,156450.0,14.0773,14.0915,14.0559,14.0773,156450.0
2019-12-09 09:50:00,19.78,19.82,19.76,19.8,161244.0,14.0773,14.1057,14.063,14.0915,161244.0
2019-12-09 10:00:00,19.82,19.83,19.78,19.83,163206.0,14.1057,14.1128,14.0773,14.1128,163206.0
2019-12-09 10:10:00,19.82,19.85,19.82,19.84,154694.0,14.1057,14.1271,14.1057,14.12,154694.0
2019-12-09 10:20:00,19.85,19.85,19.82,19.85,86653.0,14.1271,14.1271,14.1057,14.1271,86653.0
2019-12-09 10:30:00,19.84,19.89,19.84,19.87,267796.0,14.12,14.1555,14.12,14.1413,267796.0
2019-12-09 10:40:00,19.87,19.92,19.86,19.9,240333.0,14.1413,14.1769,14.1342,14.1627,240333.0
2019-12-09 10:50:00,19.9,19.92,19.88,19.89,159516.0,14.1627,14.1769,14.1484,14.1555,159516.0
2019-12-09 11:00:00,19.89,19.89,19.84,19.84,156672.0,14.1555,14.1555,14.12,14.12,156672.0
2019-12-09 11:10:00,19.84,19.92,19.84,19.92,124808.0,14.12,14.1769,14.12,14.1769,124808.0
2019-12-09 11:20:00,19.92,19.95,19.91,19.94,335114.0,14.1769,14.1983,14.1698,14.1911,335114.0
2019-12-09 11:30:00,19.94,19.94,19.89,19.9,173987.0,14.1911,14.1911,14.1555,14.1627,173987.0
2019-12-09 11:40:00,19.91,19.92,19.88,19.89,156487.0,14.1698,14.1769,14.1484,14.1555,156487.0
2019-12-09 11:50:00,19.89,19.89,19.87,19.88,105869.0,14.1555,14.1555,14.1413,14.1484,105869.0
2019-12-09 12:00:00,19.89,19.89,19.85,19.87,184974.0,14.1555,14.1555,14.1271,14.1413,184974.0
2019-12-09 12:10:00,19.87,19.9,19.86,19.88,243647.0,14.1413,14.1627,14.1342,14.1484,243647.0
2019-12-09 12:20:00,19.88,19.9,19.87,19.89,142889.0,14.1484,14.1627,14.1413,14.1555,142889.0
2019-12-09 12:30:00,19.9,19.9,19.88,19.89,111097.0,14.1627,14.1627,14.1484,14.1555,111097.0
2019-12-09 12:40:00,19.89,19.95,19.89,19.95,237519.0,14.1555,14.1983,14.1555,14.1983,237519.0
2019-12-09 12:50:00,19.94,19.96,19.94,19.95,170520.0,14.1911,14.2054,14.1911,14.1983,170520.0
2019-12-09 13:00:00,19.95,19.96,19.93,19.94,174464.0,14.1983,14.2054,14.184,14.1911,174464.0
2019-12-09 13:10:00,19.95,19.95,19.92,19.93,142495.0,14.1983,14.1983,14.1769,14.184,142495.0
2019-12-09 13:20:00,19.94,19.94,19.89,19.9,146262.0,14.1911,14.1911,14.1555,14.1627,146262.0
2019-12-09 13:30:00,19.9,19.93,19.89,19.93,128712.0,14.1627,14.184,14.1555,14.184,128712.0
2019-12-09 13:40:00,19.93,19.93,19.9,19.92,158790.0,14.184,14.184,14.1627,14.1769,158790.0
2019-12-09 13:50:00,19.91,19.92,19.91,19.92,131971.0,14.1698,14.1769,14.1698,14.1769,131971.0
2019-12-09 14:00:00,19.91,19.94,19.9,19.94,198331.0,14.1698,14.1911,14.1627,14.1911,198331.0
2019-12-09 14:10:00,19.94,19.97,19.93,19.96,141641.0,14.1911,14.2125,14.184,14.2054,141641.0
2019-12-09 14:20:00,19.95,19.97,19.94,19.94,108737.0,14.1983,14.2125,14.1911,14.1911,108737.0
2019-12-09 14:30:00,19.95,19.95,19.92,19.95,159378.0,14.1983,14.1983,14.1769,14.1983,159378.0
2019-12-09 14:40:00,19.95,19.95,19.91,19.92,147521.0,14.1983,14.1983,14.1698,14.1769,147521.0
2019-12-09 14:50:00,19.92,19.93,19.9,19.91,147553.0,14.1769,14.184,14.1627,14.1698,147553.0
2019-12-09 15:00:00,19.92,19.93,19.91,19.92,114423.0,14.1769,14.184,14.1698,14.1769,114423.0
2019-12-09 15:10:00,19.92,19.94,19.9,19.93,300034.0,14.1769,14.1911,14.1627,14.184,300034.0
2019-12-09 15:20:00,19.93,19.94,19.92,19.94,239739.0,14.184,14.1911,14.1769,14.1911,239739.0
2019-12-09 15:30:00,19.94,19.94,19.91,19.94,241052.0,14.1911,14.1911,14.1698,14.1911,241052.0
2019-12-09 15:40:00,19.94,19.94,19.92,19.92,294666.0,14.1911,14.1911,14.1769,14.1769,294666.0
2019-12-09 15:50:00,19.93,19.95,19.89,19.94,1720772.0,14.184,14.1983,14.1555,14.1911,1720772.0
2019-12-10 09:30:00,19.88,19.98,19.87,19.98,554891.0,14.1484,14.2196,14.1413,14.2196,554891.0
2019-12-10 09:40:00,19.98,20.07,19.96,20.02,552035.0,14.2196,14.2837,14.2054,14.2481,552035.0
2019-12-10 09:50:00,20.02,20.04,20.0,20.03,338647.0,14.2481,14.2623,14.2338,14.2552,338647.0
2019-12-10 10:00:00,20.03,20.07,20.02,20.06,192228.0,14.2552,14.2837,14.2481,14.2765,192228.0
2019-12-10 10:10:00,20.07,20.11,20.06,20.1,236799.0,14.2837,14.3121,14.2765,14.305,236799.0
2019-12-10 10:20:00,20.1,20.12,20.08,20.1,694904.0,14.305,14.3192,14.2908,14.305,694904.0
2019-12-10 10:30:00,20.1,20.15,20.09,20.15,306832.0,14.305,14.3406,14.2979,14.3406,306832.0
2019-12-10 10:40:00,20.15,20.18,20.14,20.17,209300.0,14.3406,14.3619,14.3335,14.3548,209300.0
2019-12-10 10:50:00,20.16,20.19,20.15,20.17,183815.0,14.3477,14.3691,14.3406,14.3548,183815.0
2019-12-10 11:00:00,20.17,20.18,20.12,20.16,252454.0,14.3548,14.3619,14.3192,14.3477,252454.0
2019-12-10 11:10:00,20.17,20.19,20.16,20.18,156838.0,14.3548,14.3691,14.3477,14.3619,156838.0
2019-12-10 11:20:00,20.18,20.21,20.16,20.19,232320.0,14.3619,14.3833,14.3477,14.3691,232320.0
2019-12-10 11:30:00,20.19,20.22,20.17,20.21,177802.0,14.3691,14.3904,14.3548,14.3833,177802.0
2019-12-10 11:40:00,20.21,20.21,20.18,20.19,199028.0,14.3833,14.3833,14.3619,14.3691,199028.0
2019-12-10 11:50:00,20.19,20.2,20.14,20.14,182116.0,14.3691,14.3762,14.3335,14.3335,182116.0
2019-12-10 12:00:00,20.14,20.16,20.13,20.14,242477.0,14.3335,14.3477,14.3264,14.3335,242477.0
2019-12-10 12:10:00,20.15,20.15,20.12,20.12,135291.0,14.3406,14.3406,14.3192,14.3192,135291.0
2019-12-10 12:20:00,20.12,20.13,20.05,20.06,225159.0,14.3192,14.3264,14.2694,14.2765,225159.0
2019-12-10 12:30:00,20.06,20.1,20.06,20.09,239818.0,14.2765,14.305,14.2765,14.2979,239818.0
2019-12-10 12:40:00,20.09,20.12,20.07,20.11,131603.0,14.2979,14.3192,14.2837,14.3121,131603.0
2019-12-10 12:50:00,20.11,20.16,20.09,20.14,157833.0,14.3121,14.3477,14.2979,14.3335,157833.0
2019-12-10 13:00:00,20.14,20.17,20.13,20.15,230592.0,14.3335,14.3548,14.3264,14.3406,230592.0
2019-12-10 13:10:00,20.15,20.19,20.15,20.19,127831.0,14.3406,14.3691,14.3406,14.3691,127831.0
2019-12-10 13:20:00,20.19,20.2,20.17,20.18,227519.0,14.3691,14.3762,14.3548,14.3619,227519.0
2019-12-10 13:30:00,20.18,20.21,20.16,20.16,310694.0,14.3619,14.3833,14.3477,14.3477,310694.0
2019-12-10 13:40:00,20.16,20.17,20.15,20.16,101243.0,14.3477,14.3548,14.3406,14.3477,101243.0
2019-12-10 13:50:00,20.16,20.17,20.13,20.15,140082.0,14.3477,14.3548,14.3264,14.3406,140082.0
2019-12-10 14:00:00,20.15,20.16,20.13,20.16,188438.0,14.3406,14.3477,14.3264,14.3477,188438.0
2019-12-10 14:10:00,20.16,20.17,20.15,20.16,115275.0,14.3477,14.3548,14.3406,14.3477,115275.0
2019-12-10 14:20:00,20.16,20.16,20.13,20.13,117705.0,14.3477,14.3477,14.3264,14.3264,117705.0
2019-12-10 14:30:00,20.14,20.14,20.11,20.12,147300.0,14.3335,14.3335,14.3121,14.3192,147300.0
2019-12-10 14:40:00,20.13,20.14,20.1,20.13,224972.0,14.3264,14.3335,14.305,14.3264,224972.0
2019-12-10 14:50:00,20.14,20.15,20.12,20.13,166982.0,14.3335,14.3406,14.3192,14.3264,166982.0
2019-12-10 15:00:00,20.13,20.14,20.12,20.12,157278.0,14.3264,14.3335,14.3192,14.3192,157278.0
2019-12-10 15:10:00,20.12,20.15,20.12,20.14,164955.0,14.3192,14.3406,14.3192,14.3335,164955.0
2019-12-10 15:20:00,20.13,20.14,20.12,20.14,156074.0,14.3264,14.3335,14.3192,14.3335,156074.0
2019-12-10 15:30:00,20.14,20.14,20.08,20.1,416800.0,14.3335,14.3335,14.2908,14.305,416800.0
2019-12-10 15:40:00,20.1,20.13,20.09,20.13,307266.0,14.305,14.3264,14.2979,14.3264,307266.0
2019-12-10 15:50:00,20.13,20.15,20.1,20.11,1156691.0,14.3264,14.3406,14.305,14.3121,1156691.0
2019-12-11 09:30:00,20.12,20.21,20.1,20.14,333095.0,14.3192,14.3833,14.305,14.3335,333095.0
2019-12-11 09:40:00,20.14,20.17,20.13,20.16,155670.0,14.3335,14.3548,14.3264,14.3477,155670.0
2019-12-11 09:50:00,20.17,20.18,20.14,20.16,308571.0,14.3548,14.3619,14.3335,14.3477,308571.0
2019-12-11 10:00:00,20.16,20.17,20.13,20.14,293593.0,14.3477,14.3548,14.3264,14.3335,293593.0
2019-12-11 10:10:00,20.14,20.21,20.14,20.21,253659.0,14.3335,14.3833,14.3335,14.3833,253659.0
2019-12-11 10:20:00,20.21,20.22,20.18,20.2,122688.0,14.3833,14.3904,14.3619,14.3762,122688.0
2019-12-11 10:30:00,20.2,20.2,20.13,20.14,146958.0,14.3762,14.3762,14.3264,14.3335,146958.0
2019-12-11 10:40:00,20.14,20.15,20.1,20.1,192788.0,14.3335,14.3406,14.305,14.305,192788.0
2019-12-11 10:50:00,20.1,20.13,20.08,20.12,112340.0,14.305,14.3264,14.2908,14.3192,112340.0
2019-12-11 11:00:00,20.12,20.18,20.11,20.15,253699.0,14.3192,14.3619,14.3121,14.3406,253699.0
2019-12-11 11:10:00,20.15,20.17,20.13,20.14,130477.0,14.3406,14.3548,14.3264,14.3335,130477.0
2019-12-11 11:20:00,20.14,20.16,20.13,20.16,137307.0,14.3335,14.3477,14.3264,14.3477,137307.0
2019-12-11 11:30:00,20.16,20.17,20.14,20.16,183828.0,14.3477,14.3548,14.3335,14.3477,183828.0
2019-12-11 11:40:00,20.16,20.17,20.14,20.14,116882.0,14.3477,14.3548,14.3335,14.3335,116882.0
2019-12-11 11:50:00,20.14,20.15,20.12,20.12,109153.0,14.3335,14.3406,14.3192,14.3192,109153.0
2019-12-11 12:00:00,20.13,20.16,20.12,20.16,154284.0,14.3264,14.3477,14.3192,14.3477,154284.0
2019-12-11 12:10:00,20.16,20.16,20.14,20.16,129718.0,14.3477,14.3477,14.3335,14.3477,129718.0
2019-12-11 12:20:00,20.16,20.17,20.15,20.15,133806.0,14.3477,14.3548,14.3406,14.3406,133806.0
2019-12-11 12:30:00,20.16,20.16,20.14,20.16,104921.0,14.3477,14.3477,14.3335,14.3477,104921.0
2019-12-11 12:40:00,20.15,20.19,20.15,20.18,93803.0,14.3406,14.3691,14.3406,14.3619,93803.0
2019-12-11 12:50:00,20.18,20.19,20.16,20.16,139373.0,14.3619,14.3691,14.3477,14.3477,139373.0
2019-12-11 13:00:00,20.16,20.17,20.13,20.14,159072.0,14.3477,14.3548,14.3264,14.3335,159072.0
2019-12-11 13:10:00,20.14,20.14,20.12,20.14,59568.0,14.3335,14.3335,14.3192,14.3335,59568.0
2019-12-11 13:20:00,20.14,20.15,20.12,20.13,115513.0,14.3335,14.3406,14.3192,14.3264,115513.0
2019-12-11 13:30:00,20.12,20.14,20.11,20.11,106441.0,14.3192,14.3335,14.3121,14.3121,106441.0
2019-12-11 13:40:00,20.11,20.12,20.1,20.12,114837.0,14.3121,14.3192,14.305,14.3192,114837.0
2019-12-11 13:50:00,20.12,20.12,20.1,20.11,111752.0,14.3192,14.3192,14.305,14.3121,111752.0
2019-12-11 14:00:00,20.11,20.13,20.1,20.12,136723.0,14.3121,14.3264,14.305,14.3192,136723.0
2019-12-11 14:10:00,20.11,20.15,20.1,20.14,136189.0,14.3121,14.3406,14.305,14.3335,136189.0
2019-12-11 14:20:00,20.14,20.15,20.13,20.13,101492.0,14.3335,14.3406,14.3264,14.3264,101492.0
2019-12-11 14:30:00,20.13,20.14,20.11,20.12,178191.0,14.3264,14.3335,14.3121,14.3192,178191.0
2019-12-11 14:40:00,20.12,20.17,20.12,20.16,266535.0,14.3192,14.3548,14.3192,14.3477,266535.0
2019-12-11 14:50:00,20.17,20.18,20.14,20.17,323467.0,14.3548,14.3619,14.3335,14.3548,323467.0
2019-12-11 15:00:00,20.18,20.19,20.16,20.19,255179.0,14.3619,14.3691,14.3477,14.3691,255179.0
2019-12-11 15:10:00,20.19,20.2,20.17,20.18,217191.0,14.3691,14.3762,14.3548,14.3619,217191.0
2019-12-11 15:20:00,20.18,20.2,20.17,20.18,153552.0,14.3619,14.3762,14.3548,14.3619,153552.0
2019-12-11 15:30:00,20.19,20.2,20.16,20.16,274073.0,14.3691,14.3762,14.3477,14.3477,274073.0
2019-12-11 15:40:00,20.16,20.18,20.15,20.17,341052.0,14.3477,14.3619,14.3406,14.3548,341052.0
2019-12-11 15:50:00,20.17,20.2,20.16,20.2,1087283.0,14.3548,14.3762,14.3477,14.3762,1087283.0
2019-12-12 09:30:00,20.2,20.26,20.13,20.25,434084.0,14.3762,14.4189,14.3264,14.4118,434084.0
2019-12-12 09:40:00,20.25,20.26,20.18,20.23,242568.0,14.4118,14.4189,14.3619,14.3975,242568.0
2019-12-12 09:50:00,20.24,20.3,20.21,20.29,227943.0,14.4046,14.4473,14.3833,14.4402,227943.0
2019-12-12 10:00:00,20.29,20.34,20.28,20.32,325669.0,14.4402,14.4758,14.4331,14.4616,325669.0
2019-12-12 10:10:00,20.33,20.38,20.32,20.36,253455.0,14.4687,14.5043,14.4616,14.49,253455.0
2019-12-12 10:20:00,20.35,20.4,20.35,20.4,248962.0,14.4829,14.5185,14.4829,14.5185,248962.0
2019-12-12 10:30:00,20.4,20.46,20.39,20.46,581654.0,14.5185,14.5612,14.5114,14.5612,581654.0
2019-12-12 10:40:00,20.46,20.46,20.37,20.38,391518.0,14.5612,14.5612,14.4972,14.5043,391518.0
2019-12-12 10:50:00,20.37,20.43,20.37,20.43,210654.0,14.4972,14.5399,14.4972,14.5399,210654.0
2019-12-12 11:00:00,20.43,20.44,20.4,20.4,431710.0,14.5399,14.547,14.5185,14.5185,431710.0
2019-12-12 11:10:00,20.4,20.43,20.4,20.42,268989.0,14.5185,14.5399,14.5185,14.5327,268989.0
2019-12-12 11:20:00,20.41,20.42,20.35,20.37,274822.0,14.5256,14.5327,14.4829,14.4972,274822.0
2019-12-12 11:30:00,20.37,20.38,20.34,20.35,158481.0,14.4972,14.5043,14.4758,14.4829,158481.0
2019-12-12 11:40:00,20.35,20.36,20.32,20.35,147825.0,14.4829,14.49,14.4616,14.4829,147825.0
2019-12-12 11:50:00,20.35,20.36,20.32,20.36,230219.0,14.4829,14.49,14.4616,14.49,230219.0
2019-12-12 12:00:00,20.35,20.38,20.34,20.37,215173.0,14.4829,14.5043,14.4758,14.4972,215173.0
2019-12-12 12:10:00,20.37,20.37,20.32,20.32,118167.0,14.4972,14.4972,14.4616,14.4616,118167.0
2019-12-12 12:20:00,20.32,20.33,20.23,20.23,442678.0,14.4616,14.4687,14.3975,14.3975,442678.0
2019-12-12 12:30:00,20.23,20.27,20.23,20.26,214558.0,14.3975,14.426,14.3975,14.4189,214558.0
2019-12-12 12:40:00,20.26,20.32,20.26,20.3,217441.0,14.4189,14.4616,14.4189,14.4473,217441.0
2019-12-12 12:50:00,20.3,20.31,20.25,20.26,134889.0,14.4473,14.4545,14.4118,14.4189,134889.0
2019-12-12 13:00:00,20.26,20.3,20.26,20.28,112156.0,14.4189,14.4473,14.4189,14.4331,112156.0
2019-12-12 13:10:00,20.27,20.33,20.27,20.32,71949.0,14.426,14.4687,14.426,14.4616,71949.0
2019-12-12 13:20:00,20.32,20.33,20.29,20.29,93791.0,14.4616,14.4687,14.4402,14.4402,93791.0
2019-12-12 13:30:00,20.3,20.3,20.27,20.27,99215.0,14.4473,14.4473,14.426,14.426,99215.0
2019-12-12 13:40:00,20.28,20.28,20.23,20.24,479033.0,14.4331,14.4331,14.3975,14.4046,479033.0
2019-12-12 13:50:00,20.25,20.26,20.24,20.26,135169.0,14.4118,14.4189,14.4046,14.4189,135169.0
2019-12-12 14:00:00,20.26,20.26,20.21,20.23,130633.0,14.4189,14.4189,14.3833,14.3975,130633.0
2019-12-12 14:10:00,20.22,20.26,20.22,20.23,730588.0,14.3904,14.4189,14.3904,14.3975,730588.0
2019-12-12 14:20:00,20.23,20.26,20.22,20.24,124629.0,14.3975,14.4189,14.3904,14.4046,124629.0
2019-12-12 14:30:00,20.25,20.32,20.23,20.24,434499.0,14.4118,14.4616,14.3975,14.4046,434499.0
2019-12-12 14:40:00,20.25,20.26,20.2,20.21,214652.0,14.4118,14.4189,14.3762,14.3833,214652.0
2019-12-12 14:50:00,20.21,20.23,20.19,20.22,186024.0,14.3833,14.3975,14.3691,14.3904,186024.0
2019-12-12 15:00:00,20.22,20.25,20.21,20.23,170751.0,14.3904,14.4118,14.3833,14.3975,170751.0
2019-12-12 15:10:00,20.23,20.25,20.21,20.21,321505.0,14.3975,14.4118,14.3833,14.3833,321505.0
2019-12-12 15:20:00,20.21,20.22,20.19,20.2,377101.0,14.3833,14.3904,14.3691,14.3762,377101.0
2019-12-12 15:30:00,20.2,20.21,20.16,20.17,1031159.0,14.3762,14.3833,14.3477,14.3548,1031159.0
2019-12-12 15:40:00,20.17,20.19,20.16,20.18,559261.0,14.3548,14.3691,14.3477,14.3619,559261.0
2019-12-12 15:50:00,20.18,20.19,20.09,20.15,1719208.0,14.3619,14.3691,14.2979,14.3406,1719208.0
2019-12-13 09:30:00,20.15,20.19,20.1,20.1,393627.0,14.3406,14.3691,14.305,14.305,393627.0
2019-12-13 09:40:00,20.1,20.12,20.08,20.11,396027.0,14.305,14.3192,14.2908,14.3121,396027.0
2019-12-13 09:50:00,20.11,20.2,20.09,20.19,632192.0,14.3121,14.3762,14.2979,14.3691,632192.0
2019-12-13 10:00:00,20.19,20.24,20.15,20.2,534005.0,14.3691,14.4046,14.3406,14.3762,534005.0
2019-12-13 10:10:00,20.2,20.21,20.16,20.21,322957.0,14.3762,14.3833,14.3477,14.3833,322957.0
2019-12-13 10:20:00,20.2,20.26,20.19,20.23,1457125.0,14.3762,14.4189,14.3691,14.3975,1457125.0
2019-12-13 10:30:00,20.23,20.23,20.13,20.13,540760.0,14.3975,14.3975,14.3264,14.3264,540760.0
2019-12-13 10:40:00,20.14,20.2,20.13,20.19,212864.0,14.3335,14.3762,14.3264,14.3691,212864.0
2019-12-13 10:50:00,20.2,20.21,20.16,20.16,381192.0,14.3762,14.3833,14.3477,14.3477,381192.0
2019-12-13 11:00:00,20.17,20.2,20.12,20.14,369686.0,14.3548,14.3762,14.3192,14.3335,369686.0
2019-12-13 11:10:00,20.15,20.17,20.13,20.16,361826.0,14.3406,14.3548,14.3264,14.3477,361826.0
2019-12-13 11:20:00,20.16,20.2,20.15,20.18,820344.0,14.3477,14.3762,14.3406,14.3619,820344.0
2019-12-13 11:30:00,20.17,20.19,20.15,20.18,473879.0,14.3548,14.3691,14.3406,14.3619,473879.0
2019-12-13 11:40:00,20.18,20.23,20.16,20.21,169969.0,14.3619,14.3975,14.3477,14.3833,169969.0
2019-12-13 11:50:00,20.21,20.24,20.19,20.24,133470.0,14.3833,14.4046,14.3691,14.4046,133470.0
2019-12-13 12:00:00,20.24,20.24,20.19,20.2,202141.0,14.4046,14.4046,14.3691,14.3762,202141.0
2019-12-13 12:10:00,20.2,20.21,20.18,20.2,118175.0,14.3762,14.3833,14.3619,14.3762,118175.0
2019-12-13 12:20:00,20.2,20.25,20.19,20.23,161374.0,14.3762,14.4118,14.3691,14.3975,161374.0
2019-12-13 12:30:00,20.23,20.29,20.23,20.28,211508.0,14.3975,14.4402,14.3975,14.4331,211508.0
2019-12-13 12:40:00,20.28,20.28,20.24,20.26,156218.0,14.4331,14.4331,14.4046,14.4189,156218.0
2019-12-13 12:50:00,20.26,20.28,20.25,20.28,149371.0,14.4189,14.4331,14.4118,14.4331,149371.0
2019-12-13 13:00:00,20.28,20.34,20.27,20.34,162756.0,14.4331,14.4758,14.426,14.4758,162756.0
2019-12-13 13:10:00,20.34,20.37,20.32,20.33,273369.0,14.4758,14.4972,14.4616,14.4687,273369.0
2019-12-13 13:20:00,20.33,20.34,20.32,20.32,159665.0,14.4687,14.4758,14.4616,14.4616,159665.0
2019-12-13 13:30:00,20.32,20.35,20.32,20.35,130084.0,14.4616,14.4829,14.4616,14.4829,130084.0
2019-12-13 13:40:00,20.35,20.36,20.32,20.36,184117.0,14.4829,14.49,14.4616,14.49,184117.0
2019-12-13 13:50:00,20.36,20.36,20.31,20.32,157385.0,14.49,14.49,14.4545,14.4616,157385.0
2019-12-13 14:00:00,20.32,20.33,20.31,20.31,74504.0,14.4616,14.4687,14.4545,14.4545,74504.0
2019-12-13 14:10:00,20.31,20.32,20.28,20.3,73116.0,14.4545,14.4616,14.4331,14.4473,73116.0
2019-12-13 14:20:00,20.3,20.31,20.29,20.3,82268.0,14.4473,14.4545,14.4402,14.4473,82268.0
2019-12-13 14:30:00,20.3,20.3,20.28,20.29,80346.0,14.4473,14.4473,14.4331,14.4402,80346.0
2019-12-13 14:40:00,20.29,20.29,20.27,20.27,97962.0,14.4402,14.4402,14.426,14.426,97962.0
2019-12-13 14:50:00,20.28,20.29,20.27,20.29,74683.0,14.4331,14.4402,14.426,14.4402,74683.0
2019-12-13 15:00:00,20.28,20.29,20.26,20.27,155059.0,14.4331,14.4402,14.4189,14.426,155059.0
2019-12-13 15:10:00,20.26,20.27,20.25,20.25,199609.0,14.4189,14.426,14.4118,14.4118,199609.0
2019-12-13 15:20:00,20.26,20.27,20.24,20.24,138023.0,14.4189,14.426,14.4046,14.4046,138023.0
2019-12-13 15:30:00,20.25,20.25,20.19,20.2,300367.0,14.4118,14.4118,14.3691,14.3762,300367.0
2019-12-13 15:40:00,20.19,20.21,20.18,20.19,388771.0,14.3691,14.3833,14.3619,14.3691,388771.0
2019-12-13 15:50:00,20.19,20.23,20.17,20.2,834974.0,14.3691,14.3975,14.3548,14.3762,834974.0
2019-12-16 09:30:00,20.34,20.41,20.31,20.32,453735.0,14.4758,14.5256,14.4545,14.4616,453735.0
2019-12-16 09:40:00,20.32,20.34,20.27,20.32,198443.0,14.4616,14.4758,14.426,14.4616,198443.0
2019-12-16 09:50:00,20.32,20.35,20.31,20.34,220186.0,14.4616,14.4829,14.4545,14.4758,220186.0
2019-12-16 10:00:00,20.33,20.35,20.32,20.34,256471.0,14.4687,14.4829,14.4616,14.4758,256471.0
2019-12-16 10:10:00,20.34,20.35,20.31,20.34,293799.0,14.4758,14.4829,14.4545,14.4758,293799.0
2019-12-16 10:20:00,20.34,20.36,20.33,20.36,242247.0,14.4758,14.49,14.4687,14.49,242247.0
2019-12-16 10:30:00,20.36,20.44,20.35,20.42,220541.0,14.49,14.547,14.4829,14.5327,220541.0
2019-12-16 10:40:00,20.42,20.49,20.42,20.48,327977.0,14.5327,14.5826,14.5327,14.5754,327977.0
2019-12-16 10:50:00,20.48,20.49,20.46,20.48,163638.0,14.5754,14.5826,14.5612,14.5754,163638.0
2019-12-16 11:00:00,20.48,20.53,20.47,20.53,430787.0,14.5754,14.611,14.5683,14.611,430787.0
2019-12-16 11:10:00,20.53,20.55,20.49,20.49,291646.0,14.611,14.6253,14.5826,14.5826,291646.0
2019-12-16 11:20:00,20.5,20.55,20.49,20.55,178548.0,14.5897,14.6253,14.5826,14.6253,178548.0
2019-12-16 11:30:00,20.55,20.58,20.54,20.57,225205.0,14.6253,14.6466,14.6181,14.6395,225205.0
2019-12-16 11:40:00,20.57,20.58,20.53,20.54,143919.0,14.6395,14.6466,14.611,14.6181,143919.0
2019-12-16 11:50:00,20.53,20.55,20.51,20.52,247402.0,14.611,14.6253,14.5968,14.6039,247402.0
2019-12-16 12:00:00,20.52,20.52,20.5,20.51,152865.0,14.6039,14.6039,14.5897,14.5968,152865.0
2019-12-16 12:10:00,20.51,20.55,20.51,20.52,185625.0,14.5968,14.6253,14.5968,14.6039,185625.0
2019-12-16 12:20:00,20.52,20.55,20.51,20.54,158758.0,14.6039,14.6253,14.5968,14.6181,158758.0
2019-12-16 12:30:00,20.55,20.55,20.52,20.53,145421.0,14.6253,14.6253,14.6039,14.611,145421.0
2019-12-16 12:40:00,20.54,20.57,20.53,20.55,130952.0,14.6181,14.6395,14.611,14.6253,130952.0
2019-12-16 12:50:00,20.55,20.57,20.55,20.57,97248.0,14.6253,14.6395,14.6253,14.6395,97248.0
2019-12-16 13:00:00,20.57,20.57,20.55,20.55,89171.0,14.6395,14.6395,14.6253,14.6253,89171.0
2019-12-16 13:10:00,20.55,20.57,20.54,20.56,134064.0,14.6253,14.6395,14.6181,14.6324,134064.0
2019-12-16 13:20:00,20.56,20.58,20.55,20.56,125258.0,14.6324,14.6466,14.6253,14.6324,125258.0
2019-12-16 13:30:00,20.57,20.57,20.54,20.55,121941.0,14.6395,14.6395,14.6181,14.6253,121941.0
2019-12-16 13:40:00,20.55,20.55,20.52,20.53,167601.0,14.6253,14.6253,14.6039,14.611,167601.0
2019-12-16 13:50:00,20.53,20.54,20.51,20.51,132883.0,14.611,14.6181,14.5968,14.5968,132883.0
2019-12-16 14:00:00,20.51,20.52,20.49,20.51,183350.0,14.5968,14.6039,14.5826,14.5968,183350.0
2019-12-16 14:10:00,20.51,20.52,20.48,20.5,232226.0,14.5968,14.6039,14.5754,14.5897,232226.0
2019-12-16 14:20:00,20.5,20.5,20.48,20.48,134965.0,14.5897,14.5897,14.5754,14.5754,134965.0
2019-12-16 14:30:00,20.48,20.53,20.48,20.51,329376.0,14.5754,14.611,14.5754,14.5968,329376.0
2019-12-16 14:40:00,20.51,20.55,20.5,20.53,221787.0,14.5968,14.6253,14.5897,14.611,221787.0
2019-12-16 14:50:00,20.54,20.55,20.51,20.54,159914.0,14.6181,14.6253,14.5968,14.6181,159914.0
2019-12-16 15:00:00,20.54,20.55,20.52,20.54,167117.0,14.6181,14.6253,14.6039,14.6181,167117.0
2019-12-16 15:10:00,20.54,20.57,20.53,20.56,247870.0,14.6181,14.6395,14.611,14.6324,247870.0
2019-12-16 15:20:00,20.55,20.58,20.55,20.58,196037.0,14.6253,14.6466,14.6253,14.6466,196037.0
2019-12-16 15:30:00,20.58,20.59,20.57,20.59,187287.0,14.6466,14.6537,14.6395,14.6537,187287.0
2019-12-16 15:40:00,20.59,20.59,20.56,20.57,274603.0,14.6537,14.6537,14.6324,14.6395,274603.0
2019-12-16 15:50:00,20.57,20.59,20.53,20.56,1189854.0,14.6395,14.6537,14.611,14.6324,1189854.0
2019-12-17 09:30:00,20.58,20.69,20.57,20.66,661656.0,14.6466,14.7249,14.6395,14.7036,661656.0
2019-12-17 09:40:00,20.65,20.71,20.63,20.67,282918.0,14.6964,14.7391,14.6822,14.7107,282918.0
2019-12-17 09:50:00,20.67,20.71,20.66,20.7,348736.0,14.7107,14.7391,14.7036,14.732,348736.0
2019-12-17 10:00:00,20.7,20.7,20.63,20.65,266260.0,14.732,14.732,14.6822,14.6964,266260.0
2019-12-17 10:10:00,20.65,20.65,20.61,20.64,187456.0,14.6964,14.6964,14.668,14.6893,187456.0
2019-12-17 10:20:00,20.64,20.67,20.63,20.66,192691.0,14.6893,14.7107,14.6822,14.7036,192691.0
2019-12-17 10:30:00,20.66,20.67,20.64,20.65,141481.0,14.7036,14.7107,14.6893,14.6964,141481.0
2019-12-17 10:40:00,20.65,20.66,20.63,20.65,164853.0,14.6964,14.7036,14.6822,14.6964,164853.0
2019-12-17 10:50:00,20.66,20.66,20.6,20.62,158764.0,14.7036,14.7036,14.6609,14.6751,158764.0
2019-12-17 11:00:00,20.63,20.64,20.61,20.62,169385.0,14.6822,14.6893,14.668,14.6751,169385.0
2019-12-17 11:10:00,20.62,20.67,20.61,20.67,169878.0,14.6751,14.7107,14.668,14.7107,169878.0
2019-12-17 11:20:00,20.67,20.68,20.66,20.68,126172.0,14.7107,14.7178,14.7036,14.7178,126172.0
2019-12-17 11:30:00,20.68,20.68,20.66,20.68,73231.0,14.7178,14.7178,14.7036,14.7178,73231.0
2019-12-17 11:40:00,20.68,20.7,20.67,20.69,155769.0,14.7178,14.732,14.7107,14.7249,155769.0
2019-12-17 11:50:00,20.7,20.7,20.69,20.7,62354.0,14.732,14.732,14.7249,14.732,62354.0
2019-12-17 12:00:00,20.7,20.7,20.66,20.66,217142.0,14.732,14.732,14.7036,14.7036,217142.0
2019-12-17 12:10:00,20.67,20.69,20.66,20.68,98764.0,14.7107,14.7249,14.7036,14.7178,98764.0
2019-12-17 12:20:00,20.69,20.69,20.65,20.66,183097.0,14.7249,14.7249,14.6964,14.7036,183097.0
2019-12-17 12:30:00,20.66,20.67,20.65,20.66,87410.0,14.7036,14.7107,14.6964,14.7036,87410.0
2019-12-17 12:40:00,20.66,20.68,20.64,20.65,339389.0,14.7036,14.7178,14.6893,14.6964,339389.0
2019-12-17 12:50:00,20.65,20.66,20.63,20.66,240240.0,14.6964,14.7036,14.6822,14.7036,240240.0
2019-12-17 13:00:00,20.66,20.69,20.64,20.68,162210.0,14.7036,14.7249,14.6893,14.7178,162210.0
2019-12-17 13:10:00,20.68,20.68,20.66,20.68,165531.0,14.7178,14.7178,14.7036,14.7178,165531.0
2019-12-17 13:20:00,20.68,20.68,20.65,20.66,124983.0,14.7178,14.7178,14.6964,14.7036,124983.0
2019-12-17 13:30:00,20.66,20.67,20.63,20.65,186713.0,14.7036,14.7107,14.6822,14.6964,186713.0
2019-12-17 13:40:00,20.65,20.65,20.62,20.64,121850.0,14.6964,14.6964,14.6751,14.6893,121850.0
2019-12-17 13:50:00,20.64,20.65,20.63,20.64,86202.0,14.6893,14.6964,14.6822,14.6893,86202.0
2019-12-17 14:00:00,20.65,20.65,20.6,20.6,255351.0,14.6964,14.6964,14.6609,14.6609,255351.0
2019-12-17 14:10:00,20.6,20.61,20.56,20.56,190661.0,14.6609,14.668,14.6324,14.6324,190661.0
2019-12-17 14:20:00,20.57,20.58,20.55,20.56,160776.0,14.6395,14.6466,14.6253,14.6324,160776.0
2019-12-17 14:30:00,20.56,20.57,20.54,20.55,177274.0,14.6324,14.6395,14.6181,14.6253,177274.0
2019-12-17 14:40:00,20.54,20.55,20.51,20.52,214878.0,14.6181,14.6253,14.5968,14.6039,214878.0
2019-12-17 14:50:00,20.52,20.54,20.5,20.51,186512.0,14.6039,14.6181,14.5897,14.5968,186512.0
2019-12-17 15:00:00,20.51,20.51,20.47,20.49,243711.0,14.5968,14.5968,14.5683,14.5826,243711.0
2019-12-17 15:10:00,20.49,20.51,20.49,20.5,126244.0,14.5826,14.5968,14.5826,14.5897,126244.0
2019-12-17 15:20:00,20.5,20.53,20.49,20.53,177509.0,14.5897,14.611,14.5826,14.611,177509.0
2019-12-17 15:30:00,20.53,20.53,20.51,20.53,212971.0,14.611,14.611,14.5968,14.611,212971.0
2019-12-17 15:40:00,20.53,20.53,20.49,20.51,227461.0,14.611,14.611,14.5826,14.5968,227461.0
2019-12-17 15:50:00,20.51,20.51,20.48,20.5,818044.0,14.5968,14.5968,14.5754,14.5897,818044.0
2019-12-18 09:30:00,20.49,20.65,20.46,20.65,366629.0,14.5826,14.6964,14.5612,14.6964,366629.0
2019-12-18 09:40:00,20.64,20.65,20.56,20.57,167412.0,14.6893,14.6964,14.6324,14.6395,167412.0
2019-12-18 09:50:00,20.57,20.61,20.56,20.61,187834.0,14.6395,14.668,14.6324,14.668,187834.0
2019-12-18 10:00:00,20.61,20.63,20.58,20.58,162251.0,14.668,14.6822,14.6466,14.6466,162251.0
2019-12-18 10:10:00,20.58,20.6,20.56,20.57,214819.0,14.6466,14.6609,14.6324,14.6395,214819.0
2019-12-18 10:20:00,20.57,20.59,20.55,20.56,202369.0,14.6395,14.6537,14.6253,14.6324,202369.0
2019-12-18 10:30:00,20.56,20.63,20.55,20.6,259719.0,14.6324,14.6822,14.6253,14.6609,259719.0
2019-12-18 10:40:00,20.59,20.62,20.55,20.62,220971.0,14.6537,14.6751,14.6253,14.6751,220971.0
2019-12-18 10:50:00,20.61,20.62,20.56,20.6,334265.0,14.668,14.6751,14.6324,14.6609,334265.0
2019-12-18 11:00:00,20.6,20.64,20.59,20.63,223029.0,14.6609,14.6893,14.6537,14.6822,223029.0
2019-12-18 11:10:00,20.63,20.65,20.61,20.65,165743.0,14.6822,14.6964,14.668,14.6964,165743.0
2019-12-18 11:20:00,20.65,20.67,20.64,20.66,195570.0,14.6964,14.7107,14.6893,14.7036,195570.0
2019-12-18 11:30:00,20.66,20.67,20.62,20.64,118719.0,14.7036,14.7107,14.6751,14.6893,118719.0
2019-12-18 11:40:00,20.63,20.67,20.62,20.66,148092.0,14.6822,14.7107,14.6751,14.7036,148092.0
2019-12-18 11:50:00,20.65,20.65,20.62,20.63,138875.0,14.6964,14.6964,14.6751,14.6822,138875.0
2019-12-18 12:00:00,20.63,20.65,20.62,20.64,163899.0,14.6822,14.6964,14.6751,14.6893,163899.0
2019-12-18 12:10:00,20.64,20.64,20.62,20.63,111916.0,14.6893,14.6893,14.6751,14.6822,111916.0
2019-12-18 12:20:00,20.63,20.63,20.62,20.63,83651.0,14.6822,14.6822,14.6751,14.6822,83651.0
2019-12-18 12:30:00,20.63,20.63,20.61,20.63,150846.0,14.6822,14.6822,14.668,14.6822,150846.0
2019-12-18 12:40:00,20.63,20.69,20.61,20.69,449568.0,14.6822,14.7249,14.668,14.7249,449568.0
2019-12-18 12:50:00,20.69,20.7,20.68,20.7,74977.0,14.7249,14.732,14.7178,14.732,74977.0
2019-12-18 13:00:00,20.7,20.7,20.69,20.7,117413.0,14.732,14.732,14.7249,14.732,117413.0
2019-12-18 13:10:00,20.69,20.73,20.69,20.73,215286.0,14.7249,14.7534,14.7249,14.7534,215286.0
2019-12-18 13:20:00,20.73,20.75,20.72,20.75,324065.0,14.7534,14.7676,14.7463,14.7676,324065.0
2019-12-18 13:30:00,20.75,20.75,20.74,20.74,187313.0,14.7676,14.7676,14.7605,14.7605,187313.0
2019-12-18 13:40:00,20.75,20.79,20.74,20.79,509425.0,14.7676,14.7961,14.7605,14.7961,509425.0
2019-12-18 13:50:00,20.79,20.79,20.75,20.77,210959.0,14.7961,14.7961,14.7676,14.7818,210959.0
2019-12-18 14:00:00,20.77,20.77,20.71,20.71,198393.0,14.7818,14.7818,14.7391,14.7391,198393.0
2019-12-18 14:10:00,20.71,20.72,20.68,20.69,165436.0,14.7391,14.7463,14.7178,14.7249,165436.0
2019-12-18 14:20:00,20.68,20.72,20.68,20.69,186887.0,14.7178,14.7463,14.7178,14.7249,186887.0
2019-12-18 14:30:00,20.69,20.7,20.66,20.7,278303.0,14.7249,14.732,14.7036,14.732,278303.0
2019-12-18 14:40:00,20.7,20.7,20.66,20.67,226792.0,14.732,14.732,14.7036,14.7107,226792.0
2019-12-18 14:50:00,20.67,20.69,20.64,20.69,550842.0,14.7107,14.7249,14.6893,14.7249,550842.0
2019-12-18 15:00:00,20.69,20.72,20.68,20.72,133218.0,14.7249,14.7463,14.7178,14.7463,133218.0
2019-12-18 15:10:00,20.72,20.74,20.71,20.74,158521.0,14.7463,14.7605,14.7391,14.7605,158521.0
2019-12-18 15:20:00,20.74,20.77,20.73,20.75,366606.0,14.7605,14.7818,14.7534,14.7676,366606.0
2019-12-18 15:30:00,20.75,20.75,20.72,20.73,367019.0,14.7676,14.7676,14.7463,14.7534,367019.0
2019-12-18 15:40:00,20.73,20.75,20.73,20.75,534620.0,14.7534,14.7676,14.7534,14.7676,534620.0
2019-12-18 15:50:00,20.75,20.75,20.71,20.72,1030312.0,14.7676,14.7676,14.7391,14.7463,1030312.0
2019-12-19 09:30:00,20.72,20.76,20.68,20.75,264502.0,14.7463,14.7747,14.7178,14.7676,264502.0
2019-12-19 09:40:00,20.75,20.78,20.74,20.78,93565.0,14.7676,14.789,14.7605,14.789,93565.0
2019-12-19 09:50:00,20.78,20.79,20.75,20.76,110004.0,14.789,14.7961,14.7676,14.7747,110004.0
2019-12-19 10:00:00,20.76,20.76,20.68,20.73,144884.0,14.7747,14.7747,14.7178,14.7534,144884.0
2019-12-19 10:10:00,20.73,20.75,20.7,20.71,290282.0,14.7534,14.7676,14.732,14.7391,290282.0
2019-12-19 10:20:00,20.72,20.77,20.71,20.76,136611.0,14.7463,14.7818,14.7391,14.7747,136611.0
2019-12-19 10:30:00,20.75,20.76,20.71,20.72,149352.0,14.7676,14.7747,14.7391,14.7463,149352.0
2019-12-19 10:40:00,20.72,20.75,20.71,20.75,68909.0,14.7463,14.7676,14.7391,14.7676,68909.0
2019-12-19 10:50:00,20.75,20.75,20.72,20.73,118585.0,14.7676,14.7676,14.7463,14.7534,118585.0
2019-12-19 11:00:00,20.73,20.78,20.72,20.78,222706.0,14.7534,14.789,14.7463,14.789,222706.0
2019-12-19 11:10:00,20.78,20.78,20.76,20.77,71055.0,14.789,14.789,14.7747,14.7818,71055.0
2019-12-19 11:20:00,20.77,20.79,20.76,20.79,137942.0,14.7818,14.7961,14.7747,14.7961,137942.0
2019-12-19 11:30:00,20.79,20.79,20.77,20.77,167501.0,14.7961,14.7961,14.7818,14.7818,167501.0
2019-12-19 11:40:00,20.77,20.79,20.77,20.78,91555.0,14.7818,14.7961,14.7818,14.789,91555.0
2019-12-19 11:50:00,20.78,20.79,20.77,20.79,118960.0,14.789,14.7961,14.7818,14.7961,118960.0
2019-12-19 12:00:00,20.78,20.79,20.77,20.79,134788.0,14.789,14.7961,14.7818,14.7961,134788.0
2019-12-19 12:10:00,20.79,20.8,20.78,20.79,167750.0,14.7961,14.8032,14.789,14.7961,167750.0
2019-12-19 12:20:00,20.79,20.8,20.78,20.8,94712.0,14.7961,14.8032,14.789,14.8032,94712.0
2019-12-19 12:30:00,20.8,20.8,20.79,20.8,93957.0,14.8032,14.8032,14.7961,14.8032,93957.0
2019-12-19 12:40:00,20.79,20.82,20.79,20.82,126174.0,14.7961,14.8174,14.7961,14.8174,126174.0
2019-12-19 12:50:00,20.81,20.85,20.81,20.84,136292.0,14.8103,14.8388,14.8103,14.8317,136292.0
2019-12-19 13:00:00,20.84,20.85,20.8,20.8,99047.0,14.8317,14.8388,14.8032,14.8032,99047.0
2019-12-19 13:10:00,20.81,20.82,20.8,20.82,78625.0,14.8103,14.8174,14.8032,14.8174,78625.0
2019-12-19 13:20:00,20.81,20.82,20.75,20.76,172438.0,14.8103,14.8174,14.7676,14.7747,172438.0
2019-12-19 13:30:00,20.77,20.78,20.75,20.76,85865.0,14.7818,14.789,14.7676,14.7747,85865.0
2019-12-19 13:40:00,20.76,20.77,20.75,20.76,97588.0,14.7747,14.7818,14.7676,14.7747,97588.0
2019-12-19 13:50:00,20.77,20.77,20.74,20.77,111336.0,14.7818,14.7818,14.7605,14.7818,111336.0
2019-12-19 14:00:00,20.77,20.78,20.76,20.77,77776.0,14.7818,14.789,14.7747,14.7818,77776.0
2019-12-19 14:10:00,20.76,20.83,20.76,20.82,332036.0,14.7747,14.8245,14.7747,14.8174,332036.0
2019-12-19 14:20:00,20.82,20.84,20.81,20.84,195619.0,14.8174,14.8317,14.8103,14.8317,195619.0
2019-12-19 14:30:00,20.84,20.84,20.79,20.8,88305.0,14.8317,14.8317,14.7961,14.8032,88305.0
2019-12-19 14:40:00,20.8,20.83,20.79,20.82,176615.0,14.8032,14.8245,14.7961,14.8174,176615.0
2019-12-19 14:50:00,20.82,20.83,20.81,20.83,103284.0,14.8174,14.8245,14.8103,14.8245,103284.0
2019-12-19 15:00:00,20.82,20.84,20.81,20.82,129074.0,14.8174,14.8317,14.8103,14.8174,129074.0
2019-12-19 15:10:00,20.82,20.83,20.8,20.8,116060.0,14.8174,14.8245,14.8032,14.8032,116060.0
2019-12-19 15:20:00,20.81,20.82,20.79,20.82,171165.0,14.8103,14.8174,14.7961,14.8174,171165.0
2019-12-19 15:30:00,20.82,20.82,20.8,20.82,224553.0,14.8174,14.8174,14.8032,14.8174,224553.0
2019-12-19 15:40:00,20.82,20.82,20.79,20.8,198126.0,14.8174,14.8174,14.7961,14.8032,198126.0
2019-12-19 15:50:00,20.8,20.84,20.79,20.84,772443.0,14.8032,14.8317,14.7961,14.8317,772443.0
2019-12-20 09:30:00,20.98,21.0,20.86,20.87,2849064.0,14.9313,14.9455,14.8459,14.853,2849064.0
2019-12-20 09:40:00,20.87,20.92,20.85,20.86,128387.0,14.853,14.8886,14.8388,14.8459,128387.0
2019-12-20 09:50:00,20.86,20.9,20.81,20.84,148210.0,14.8459,14.8744,14.8103,14.8317,148210.0
2019-12-20 10:00:00,20.84,20.88,20.82,20.85,116877.0,14.8317,14.8601,14.8174,14.8388,116877.0
2019-12-20 10:10:00,20.84,20.85,20.79,20.82,123934.0,14.8317,14.8388,14.7961,14.8174,123934.0
2019-12-20 10:20:00,20.82,20.83,20.8,20.82,81544.0,14.8174,14.8245,14.8032,14.8174,81544.0
2019-12-20 10:30:00,20.82,20.88,20.81,20.88,156257.0,14.8174,14.8601,14.8103,14.8601,156257.0
2019-12-20 10:40:00,20.87,20.9,20.87,20.88,131466.0,14.853,14.8744,14.853,14.8601,131466.0
2019-12-20 10:50:00,20.89,20.89,20.86,20.87,110558.0,14.8672,14.8672,14.8459,14.853,110558.0
2019-12-20 11:00:00,20.87,20.91,20.86,20.9,180972.0,14.853,14.8815,14.8459,14.8744,180972.0
2019-12-20 11:10:00,20.9,20.97,20.89,20.96,245476.0,14.8744,14.9242,14.8672,14.9171,245476.0
2019-12-20 11:20:00,20.96,21.0,20.95,20.98,114424.0,14.9171,14.9455,14.9099,14.9313,114424.0
2019-12-20 11:30:00,20.98,20.99,20.97,20.98,211275.0,14.9313,14.9384,14.9242,14.9313,211275.0
2019-12-20 11:40:00,20.98,20.99,20.95,20.96,126431.0,14.9313,14.9384,14.9099,14.9171,126431.0
2019-12-20 11:50:00,20.96,20.97,20.94,20.95,131732.0,14.9171,14.9242,14.9028,14.9099,131732.0
2019-12-20 12:00:00,20.96,20.96,20.94,20.95,99843.0,14.9171,14.9171,14.9028,14.9099,99843.0
2019-12-20 12:10:00,20.95,20.96,20.94,20.95,73637.0,14.9099,14.9171,14.9028,14.9099,73637.0
2019-12-20 12:20:00,20.95,20.96,20.94,20.96,78117.0,14.9099,14.9171,14.9028,14.9171,78117.0
2019-12-20 12:30:00,20.95,20.96,20.93,20.95,118110.0,14.9099,14.9171,14.8957,14.9099,118110.0
2019-12-20 12:40:00,20.96,20.97,20.95,20.96,122989.0,14.9171,14.9242,14.9099,14.9171,122989.0
2019-12-20 12:50:00,20.96,20.98,20.96,20.98,103133.0,14.9171,14.9313,14.9171,14.9313,103133.0
2019-12-20 13:00:00,20.97,20.99,20.96,20.98,135752.0,14.9242,14.9384,14.9171,14.9313,135752.0
2019-12-20 13:10:00,20.98,20.98,20.97,20.98,81486.0,14.9313,14.9313,14.9242,14.9313,81486.0
2019-12-20 13:20:00,20.97,20.99,20.96,20.98,131669.0,14.9242,14.9384,14.9171,14.9313,131669.0
2019-12-20 13:30:00,20.97,20.98,20.96,20.96,62382.0,14.9242,14.9313,14.9171,14.9171,62382.0
2019-12-20 13:40:00,20.96,20.97,20.95,20.95,59514.0,14.9171,14.9242,14.9099,14.9099,59514.0
2019-12-20 13:50:00,20.96,20.96,20.91,20.93,166341.0,14.9171,14.9171,14.8815,14.8957,166341.0
2019-12-20 14:00:00,20.94,20.94,20.91,20.93,68268.0,14.9028,14.9028,14.8815,14.8957,68268.0
2019-12-20 14:10:00,20.93,20.94,20.91,20.94,85300.0,14.8957,14.9028,14.8815,14.9028,85300.0
2019-12-20 14:20:00,20.94,20.95,20.93,20.94,122799.0,14.9028,14.9099,14.8957,14.9028,122799.0
2019-12-20 14:30:00,20.94,20.96,20.93,20.96,102816.0,14.9028,14.9171,14.8957,14.9171,102816.0
2019-12-20 14:40:00,20.96,20.97,20.95,20.96,123451.0,14.9171,14.9242,14.9099,14.9171,123451.0
2019-12-20 14:50:00,20.96,20.97,20.95,20.96,113097.0,14.9171,14.9242,14.9099,14.9171,113097.0
2019-12-20 15:00:00,20.96,20.97,20.93,20.95,177387.0,14.9171,14.9242,14.8957,14.9099,177387.0
2019-12-20 15:10:00,20.95,20.97,20.94,20.96,123525.0,14.9099,14.9242,14.9028,14.9171,123525.0
2019-12-20 15:20:00,20.97,20.97,20.96,20.97,243605.0,14.9242,14.9242,14.9171,14.9242,243605.0
2019-12-20 15:30:00,20.97,21.0,20.95,21.0,378749.0,14.9242,14.9455,14.9099,14.9455,378749.0
2019-12-20 15:40:00,21.0,21.0,20.98,21.0,514967.0,14.9455,14.9455,14.9313,14.9455,514967.0
2019-12-20 15:50:00,21.0,21.01,20.96,20.98,1536762.0,14.9455,14.9526,14.9171,14.9313,1536762.0
2019-12-23 09:30:00,20.95,21.03,20.88,20.93,369382.0,14.9099,14.9669,14.8601,14.8957,369382.0
2019-12-23 09:40:00,20.93,21.01,20.93,21.0,205106.0,14.8957,14.9526,14.8957,14.9455,205106.0
2019-12-23 09:50:00,21.0,21.06,21.0,21.04,156878.0,14.9455,14.9882,14.9455,14.974,156878.0
2019-12-23 10:00:00,21.03,21.06,21.01,21.05,91957.0,14.9669,14.9882,14.9526,14.9811,91957.0
2019-12-23 10:10:00,21.05,21.06,21.03,21.05,131650.0,14.9811,14.9882,14.9669,14.9811,131650.0
2019-12-23 10:20:00,21.05,21.06,21.03,21.04,168457.0,14.9811,14.9882,14.9669,14.974,168457.0
2019-12-23 10:30:00,21.05,21.07,21.04,21.06,216298.0,14.9811,14.9953,14.974,14.9882,216298.0
2019-12-23 10:40:00,21.06,21.11,21.05,21.09,207908.0,14.9882,15.0238,14.9811,15.0096,207908.0
2019-12-23 10:50:00,21.09,21.09,21.07,21.07,68438.0,15.0096,15.0096,14.9953,14.9953,68438.0
2019-12-23 11:00:00,21.07,21.08,21.07,21.07,101043.0,14.9953,15.0025,14.9953,14.9953,101043.0
2019-12-23 11:10:00,21.07,21.09,21.07,21.08,168377.0,14.9953,15.0096,14.9953,15.0025,168377.0
2019-12-23 11:20:00,21.08,21.12,21.07,21.11,236214.0,15.0025,15.0309,14.9953,15.0238,236214.0
2019-12-23 11:30:00,21.12,21.12,21.09,21.1,64410.0,15.0309,15.0309,15.0096,15.0167,64410.0
2019-12-23 11:40:00,21.1,21.13,21.09,21.13,133347.0,15.0167,15.038,15.0096,15.038,133347.0
2019-12-23 11:50:00,21.12,21.17,21.12,21.16,248377.0,15.0309,15.0665,15.0309,15.0594,248377.0
2019-12-23 12:00:00,21.16,21.17,21.14,21.14,256368.0,15.0594,15.0665,15.0452,15.0452,256368.0
2019-12-23 12:10:00,21.14,21.15,21.11,21.13,134417.0,15.0452,15.0523,15.0238,15.038,134417.0
2019-12-23 12:20:00,21.13,21.16,21.11,21.16,199237.0,15.038,15.0594,15.0238,15.0594,199237.0
2019-12-23 12:30:00,21.15,21.19,21.15,21.19,156986.0,15.0523,15.0807,15.0523,15.0807,156986.0
2019-12-23 12:40:00,21.19,21.2,21.18,21.19,102530.0,15.0807,15.0879,15.0736,15.0807,102530.0
2019-12-23 12:50:00,21.19,21.2,21.17,21.18,134275.0,15.0807,15.0879,15.0665,15.0736,134275.0
2019-12-23 13:00:00,21.18,21.24,21.17,21.22,389957.0,15.0736,15.1163,15.0665,15.1021,389957.0
2019-12-23 13:10:00,21.21,21.23,21.2,21.2,166008.0,15.095,15.1092,15.0879,15.0879,166008.0
2019-12-23 13:20:00,21.2,21.21,21.18,21.19,175573.0,15.0879,15.095,15.0736,15.0807,175573.0
2019-12-23 13:30:00,21.18,21.2,21.17,21.2,73908.0,15.0736,15.0879,15.0665,15.0879,73908.0
2019-12-23 13:40:00,21.19,21.21,21.19,21.21,96864.0,15.0807,15.095,15.0807,15.095,96864.0
2019-12-23 13:50:00,21.21,21.21,21.19,21.2,90465.0,15.095,15.095,15.0807,15.0879,90465.0
2019-12-23 14:00:00,21.2,21.21,21.19,21.21,100096.0,15.0879,15.095,15.0807,15.095,100096.0
2019-12-23 14:10:00,21.2,21.21,21.19,21.21,125309.0,15.0879,15.095,15.0807,15.095,125309.0
2019-12-23 14:20:00,21.21,21.22,21.2,21.21,101270.0,15.095,15.1021,15.0879,15.095,101270.0
2019-12-23 14:30:00,21.21,21.23,21.2,21.23,182173.0,15.095,15.1092,15.0879,15.1092,182173.0
2019-12-23 14:40:00,21.23,21.23,21.21,21.23,60396.0,15.1092,15.1092,15.095,15.1092,60396.0
2019-12-23 14:50:00,21.23,21.24,21.22,21.23,117970.0,15.1092,15.1163,15.1021,15.1092,117970.0
2019-12-23 15:00:00,21.23,21.25,21.23,21.24,117039.0,15.1092,15.1235,15.1092,15.1163,117039.0
2019-12-23 15:10:00,21.25,21.25,21.22,21.23,226846.0,15.1235,15.1235,15.1021,15.1092,226846.0
2019-12-23 15:20:00,21.24,21.26,21.23,21.24,559388.0,15.1163,15.1306,15.1092,15.1163,559388.0
2019-12-23 15:30:00,21.24,21.25,21.17,21.2,870317.0,15.1163,15.1235,15.0665,15.0879,870317.0
2019-12-23 15:40:00,21.2,21.21,21.19,21.2,321681.0,15.0879,15.095,15.0807,15.0879,321681.0
2019-12-23 15:50:00,21.2,21.22,21.18,21.2,797408.0,15.0879,15.1021,15.0736,15.0879,797408.0
2019-12-24 09:30:00,21.18,21.19,21.06,21.11,315156.0,15.0736,15.0807,14.9882,15.0238,315156.0
2019-12-24 09:40:00,21.11,21.13,21.09,21.12,99233.0,15.0238,15.038,15.0096,15.0309,99233.0
2019-12-24 09:50:00,21.11,21.14,21.09,21.1,279742.0,15.0238,15.0452,15.0096,15.0167,279742.0
2019-12-24 10:00:00,21.1,21.11,21.06,21.11,221480.0,15.0167,15.0238,14.9882,15.0238,221480.0
2019-12-24 10:10:00,21.11,21.11,21.06,21.1,130246.0,15.0238,15.0238,14.9882,15.0167,130246.0
2019-12-24 10:20:00,21.1,21.12,21.09,21.12,60450.0,15.0167,15.0309,15.0096,15.0309,60450.0
2019-12-24 10:30:00,21.12,21.14,21.11,21.13,110332.0,15.0309,15.0452,15.0238,15.038,110332.0
2019-12-24 10:40:00,21.14,21.15,21.11,21.13,131189.0,15.0452,15.0523,15.0238,15.038,131189.0
2019-12-24 10:50:00,21.13,21.13,21.08,21.09,93352.0,15.038,15.038,15.0025,15.0096,93352.0
2019-12-24 11:00:00,21.08,21.09,21.06,21.08,162559.0,15.0025,15.0096,14.9882,15.0025,162559.0
2019-12-24 11:10:00,21.08,21.09,21.07,21.08,115611.0,15.0025,15.0096,14.9953,15.0025,115611.0
2019-12-24 11:20:00,21.08,21.08,21.07,21.07,75235.0,15.0025,15.0025,14.9953,14.9953,75235.0
2019-12-24 11:30:00,21.08,21.09,21.07,21.09,68700.0,15.0025,15.0096,14.9953,15.0096,68700.0
2019-12-24 11:40:00,21.09,21.09,21.06,21.07,115979.0,15.0096,15.0096,14.9882,14.9953,115979.0
2019-12-24 11:50:00,21.07,21.08,21.06,21.07,88216.0,14.9953,15.0025,14.9882,14.9953,88216.0
2019-12-24 12:00:00,21.07,21.08,21.06,21.07,105466.0,14.9953,15.0025,14.9882,14.9953,105466.0
2019-12-24 12:10:00,21.08,21.09,21.07,21.08,90542.0,15.0025,15.0096,14.9953,15.0025,90542.0
2019-12-24 12:20:00,21.08,21.09,21.05,21.07,93977.0,15.0025,15.0096,14.9811,14.9953,93977.0
2019-12-24 12:30:00,21.06,21.08,21.05,21.06,142274.0,14.9882,15.0025,14.9811,14.9882,142274.0
2019-12-24 12:40:00,21.07,21.1,21.06,21.09,212463.0,14.9953,15.0167,14.9882,15.0096,212463.0
2019-12-24 12:50:00,21.09,21.13,21.08,21.13,212236.0,15.0096,15.038,15.0025,15.038,212236.0
2019-12-26 09:30:00,21.19,21.24,21.18,21.2,371905.0,15.0807,15.1163,15.0736,15.0879,371905.0
2019-12-26 09:40:00,21.2,21.23,21.18,21.22,155656.0,15.0879,15.1092,15.0736,15.1021,155656.0
2019-12-26 09:50:00,21.23,21.24,21.2,21.21,217450.0,15.1092,15.1163,15.0879,15.095,217450.0
2019-12-26 10:00:00,21.21,21.27,21.21,21.27,146840.0,15.095,15.1377,15.095,15.1377,146840.0
2019-12-26 10:10:00,21.27,21.29,21.25,21.27,93692.0,15.1377,15.1519,15.1235,15.1377,93692.0
2019-12-26 10:20:00,21.28,21.32,21.27,21.32,145082.0,15.1448,15.1733,15.1377,15.1733,145082.0
2019-12-26 10:30:00,21.32,21.36,21.31,21.35,181707.0,15.1733,15.2017,15.1662,15.1946,181707.0
2019-12-26 10:40:00,21.36,21.36,21.34,21.36,125354.0,15.2017,15.2017,15.1875,15.2017,125354.0
2019-12-26 10:50:00,21.35,21.36,21.32,21.34,269736.0,15.1946,15.2017,15.1733,15.1875,269736.0
2019-12-26 11:00:00,21.35,21.35,21.31,21.32,275578.0,15.1946,15.1946,15.1662,15.1733,275578.0
2019-12-26 11:10:00,21.32,21.33,21.31,21.31,109538.0,15.1733,15.1804,15.1662,15.1662,109538.0
2019-12-26 11:20:00,21.31,21.32,21.28,21.28,121865.0,15.1662,15.1733,15.1448,15.1448,121865.0
2019-12-26 11:30:00,21.29,21.3,21.28,21.3,76831.0,15.1519,15.159,15.1448,15.159,76831.0
2019-12-26 11:40:00,21.29,21.3,21.29,21.3,102897.0,15.1519,15.159,15.1519,15.159,102897.0
2019-12-26 11:50:00,21.3,21.31,21.29,21.3,96676.0,15.159,15.1662,15.1519,15.159,96676.0
2019-12-26 12:00:00,21.3,21.31,21.29,21.31,122997.0,15.159,15.1662,15.1519,15.1662,122997.0
2019-12-26 12:10:00,21.3,21.31,21.29,21.3,102778.0,15.159,15.1662,15.1519,15.159,102778.0
2019-12-26 12:20:00,21.31,21.31,21.29,21.29,91154.0,15.1662,15.1662,15.1519,15.1519,91154.0
2019-12-26 12:30:00,21.3,21.3,21.29,21.3,56243.0,15.159,15.159,15.1519,15.159,56243.0
2019-12-26 12:40:00,21.3,21.3,21.29,21.3,84780.0,15.159,15.159,15.1519,15.159,84780.0
2019-12-26 12:50:00,21.3,21.3,21.28,21.28,93331.0,15.159,15.159,15.1448,15.1448,93331.0
2019-12-26 13:00:00,21.28,21.29,21.24,21.24,97543.0,15.1448,15.1519,15.1163,15.1163,97543.0
2019-12-26 13:10:00,21.24,21.26,21.24,21.26,127924.0,15.1163,15.1306,15.1163,15.1306,127924.0
2019-12-26 13:20:00,21.26,21.28,21.24,21.26,125084.0,15.1306,15.1448,15.1163,15.1306,125084.0
2019-12-26 13:30:00,21.25,21.26,21.25,21.26,45242.0,15.1235,15.1306,15.1235,15.1306,45242.0
2019-12-26 13:40:00,21.26,21.26,21.24,21.26,50555.0,15.1306,15.1306,15.1163,15.1306,50555.0
2019-12-26 13:50:00,21.26,21.27,21.23,21.24,60105.0,15.1306,15.1377,15.1092,15.1163,60105.0
2019-12-26 14:00:00,21.24,21.25,21.23,21.25,59649.0,15.1163,15.1235,15.1092,15.1235,59649.0
2019-12-26 14:10:00,21.25,21.25,21.23,21.24,98281.0,15.1235,15.1235,15.1092,15.1163,98281.0
2019-12-26 14:20:00,21.23,21.25,21.23,21.25,40935.0,15.1092,15.1235,15.1092,15.1235,40935.0
2019-12-26 14:30:00,21.25,21.25,21.22,21.23,184697.0,15.1235,15.1235,15.1021,15.1092,184697.0
2019-12-26 14:40:00,21.23,21.23,21.2,21.21,92683.0,15.1092,15.1092,15.0879,15.095,92683.0
2019-12-26 14:50:00,21.21,21.21,21.19,21.2,45446.0,15.095,15.095,15.0807,15.0879,45446.0
2019-12-26 15:00:00,21.2,21.21,21.17,21.19,125844.0,15.0879,15.095,15.0665,15.0807,125844.0
2019-12-26 15:10:00,21.2,21.21,21.19,21.19,132194.0,15.0879,15.095,15.0807,15.0807,132194.0
2019-12-26 15:20:00,21.19,21.2,21.19,21.2,54358.0,15.0807,15.0879,15.0807,15.0879,54358.0
2019-12-26 15:30:00,21.2,21.21,21.17,21.19,191625.0,15.0879,15.095,15.0665,15.0807,191625.0
2019-12-26 15:40:00,21.19,21.21,21.18,21.2,315136.0,15.0807,15.095,15.0736,15.0879,315136.0
2019-12-26 15:50:00,21.19,21.21,21.18,21.2,725442.0,15.0807,15.095,15.0736,15.0879,725442.0
2019-12-27 09:30:00,21.26,21.31,21.21,21.22,610667.0,15.1306,15.1662,15.095,15.1021,610667.0
2019-12-27 09:40:00,21.23,21.26,21.2,21.25,243573.0,15.1092,15.1306,15.0879,15.1235,243573.0
2019-12-27 09:50:00,21.24,21.24,21.15,21.15,193988.0,15.1163,15.1163,15.0523,15.0523,193988.0
2019-12-27 10:00:00,21.15,21.19,21.15,21.17,154428.0,15.0523,15.0807,15.0523,15.0665,154428.0
2019-12-27 10:10:00,21.16,21.18,21.13,21.16,342104.0,15.0594,15.0736,15.038,15.0594,342104.0
2019-12-27 10:20:00,21.16,21.17,21.15,21.16,115497.0,15.0594,15.0665,15.0523,15.0594,115497.0
2019-12-27 10:30:00,21.16,21.16,21.13,21.14,105158.0,15.0594,15.0594,15.038,15.0452,105158.0
2019-12-27 10:40:00,21.14,21.17,21.13,21.16,114977.0,15.0452,15.0665,15.038,15.0594,114977.0
2019-12-27 10:50:00,21.15,21.16,21.14,21.15,93268.0,15.0523,15.0594,15.0452,15.0523,93268.0
2019-12-27 11:00:00,21.15,21.22,21.14,21.22,120983.0,15.0523,15.1021,15.0452,15.1021,120983.0
2019-12-27 11:10:00,21.22,21.23,21.17,21.18,179281.0,15.1021,15.1092,15.0665,15.0736,179281.0
2019-12-27 11:20:00,21.18,21.19,21.15,21.15,131436.0,15.0736,15.0807,15.0523,15.0523,131436.0
2019-12-27 11:30:00,21.15,21.17,21.15,21.16,60186.0,15.0523,15.0665,15.0523,15.0594,60186.0
2019-12-27 11:40:00,21.15,21.16,21.14,21.14,48615.0,15.0523,15.0594,15.0452,15.0452,48615.0
2019-12-27 11:50:00,21.15,21.19,21.14,21.18,159203.0,15.0523,15.0807,15.0452,15.0736,159203.0
2019-12-27 12:00:00,21.18,21.18,21.15,21.15,113177.0,15.0736,15.0736,15.0523,15.0523,113177.0
2019-12-27 12:10:00,21.15,21.16,21.13,21.13,69508.0,15.0523,15.0594,15.038,15.038,69508.0
2019-12-27 12:20:00,21.13,21.14,21.1,21.11,82744.0,15.038,15.0452,15.0167,15.0238,82744.0
2019-12-27 12:30:00,21.1,21.13,21.09,21.13,149386.0,15.0167,15.038,15.0096,15.038,149386.0
2019-12-27 12:40:00,21.13,21.13,21.08,21.1,107362.0,15.038,15.038,15.0025,15.0167,107362.0
2019-12-27 12:50:00,21.1,21.11,21.08,21.11,179589.0,15.0167,15.0238,15.0025,15.0238,179589.0
2019-12-27 13:00:00,21.11,21.12,21.09,21.1,135602.0,15.0238,15.0309,15.0096,15.0167,135602.0
2019-12-27 13:10:00,21.1,21.12,21.1,21.12,136258.0,15.0167,15.0309,15.0167,15.0309,136258.0
2019-12-27 13:20:00,21.12,21.15,21.11,21.13,93607.0,15.0309,15.0523,15.0238,15.038,93607.0
2019-12-27 13:30:00,21.13,21.15,21.12,21.14,90784.0,15.038,15.0523,15.0309,15.0452,90784.0
2019-12-27 13:40:00,21.14,21.16,21.12,21.14,144527.0,15.0452,15.0594,15.0309,15.0452,144527.0
2019-12-27 13:50:00,21.14,21.15,21.13,21.14,85790.0,15.0452,15.0523,15.038,15.0452,85790.0
2019-12-27 14:00:00,21.15,21.16,21.12,21.12,115417.0,15.0523,15.0594,15.0309,15.0309,115417.0
2019-12-27 14:10:00,21.13,21.14,21.12,21.14,94276.0,15.038,15.0452,15.0309,15.0452,94276.0
2019-12-27 14:20:00,21.14,21.14,21.12,21.12,100960.0,15.0452,15.0452,15.0309,15.0309,100960.0
2019-12-27 14:30:00,21.12,21.13,21.11,21.12,88876.0,15.0309,15.038,15.0238,15.0309,88876.0
2019-12-27 14:40:00,21.13,21.14,21.11,21.12,124810.0,15.038,15.0452,15.0238,15.0309,124810.0
2019-12-27 14:50:00,21.12,21.13,21.11,21.11,158082.0,15.0309,15.038,15.0238,15.0238,158082.0
2019-12-27 15:00:00,21.11,21.13,21.11,21.12,172693.0,15.0238,15.038,15.0238,15.0309,172693.0
2019-12-27 15:10:00,21.12,21.13,21.1,21.11,180711.0,15.0309,15.038,15.0167,15.0238,180711.0
2019-12-27 15:20:00,21.11,21.12,21.1,21.11,112795.0,15.0238,15.0309,15.0167,15.0238,112795.0
2019-12-27 15:30:00,21.11,21.11,21.09,21.1,176694.0,15.0238,15.0238,15.0096,15.0167,176694.0
2019-12-27 15:40:00,21.1,21.11,21.08,21.09,240466.0,15.0167,15.0238,15.0025,15.0096,240466.0
2019-12-27 15:50:00,21.08,21.11,21.06,21.09,592032.0,15.0025,15.0238,14.9882,15.0096,592032.0
2019-12-30 09:30:00,21.1,21.18,21.1,21.16,291353.0,15.0167,15.0736,15.0167,15.0594,291353.0
2019-12-30 09:40:00,21.16,21.16,21.1,21.13,167627.0,15.0594,15.0594,15.0167,15.038,167627.0
2019-12-30 09:50:00,21.13,21.19,21.1,21.11,299019.0,15.038,15.0807,15.0167,15.0238,299019.0
2019-12-30 10:00:00,21.11,21.14,21.1,21.11,154416.0,15.0238,15.0452,15.0167,15.0238,154416.0
2019-12-30 10:10:00,21.11,21.13,21.06,21.07,164261.0,15.0238,15.038,14.9882,14.9953,164261.0
2019-12-30 10:20:00,21.07,21.13,21.06,21.12,188829.0,14.9953,15.038,14.9882,15.0309,188829.0
2019-12-30 10:30:00,21.12,21.14,21.1,21.14,164673.0,15.0309,15.0452,15.0167,15.0452,164673.0
2019-12-30 10:40:00,21.14,21.14,21.09,21.09,184428.0,15.0452,15.0452,15.0096,15.0096,184428.0
2019-12-30 10:50:00,21.09,21.11,21.06,21.08,225959.0,15.0096,15.0238,14.9882,15.0025,225959.0
2019-12-30 11:00:00,21.09,21.09,21.03,21.05,178190.0,15.0096,15.0096,14.9669,14.9811,178190.0
2019-12-30 11:10:00,21.04,21.07,21.01,21.04,267146.0,14.974,14.9953,14.9526,14.974,267146.0
2019-12-30 11:20:00,21.04,21.05,21.0,21.01,127713.0,14.974,14.9811,14.9455,14.9526,127713.0
2019-12-30 11:30:00,21.0,21.02,20.98,20.98,107323.0,14.9455,14.9598,14.9313,14.9313,107323.0
2019-12-30 11:40:00,20.99,21.0,20.96,20.99,111520.0,14.9384,14.9455,14.9171,14.9384,111520.0
2019-12-30 11:50:00,21.0,21.0,20.96,20.97,111906.0,14.9455,14.9455,14.9171,14.9242,111906.0
2019-12-30 12:00:00,20.98,20.99,20.95,20.97,129438.0,14.9313,14.9384,14.9099,14.9242,129438.0
2019-12-30 12:10:00,20.98,21.02,20.97,21.01,103236.0,14.9313,14.9598,14.9242,14.9526,103236.0
2019-12-30 12:20:00,21.0,21.04,20.99,21.04,233041.0,14.9455,14.974,14.9384,14.974,233041.0
2019-12-30 12:30:00,21.04,21.05,21.02,21.02,99819.0,14.974,14.9811,14.9598,14.9598,99819.0
2019-12-30 12:40:00,21.02,21.03,21.0,21.01,93565.0,14.9598,14.9669,14.9455,14.9526,93565.0
2019-12-30 12:50:00,21.01,21.01,20.98,21.0,120268.0,14.9526,14.9526,14.9313,14.9455,120268.0
2019-12-30 13:00:00,21.0,21.03,21.0,21.03,103792.0,14.9455,14.9669,14.9455,14.9669,103792.0
2019-12-30 13:10:00,21.03,21.03,21.0,21.02,138204.0,14.9669,14.9669,14.9455,14.9598,138204.0
2019-12-30 13:20:00,21.01,21.04,21.0,21.02,113876.0,14.9526,14.974,14.9455,14.9598,113876.0
2019-12-30 13:30:00,21.02,21.04,21.0,21.01,138654.0,14.9598,14.974,14.9455,14.9526,138654.0
2019-12-30 13:40:00,21.01,21.01,20.99,21.0,87169.0,14.9526,14.9526,14.9384,14.9455,87169.0
2019-12-30 13:50:00,21.0,21.02,20.99,21.01,86278.0,14.9455,14.9598,14.9384,14.9526,86278.0
2019-12-30 14:00:00,21.01,21.02,20.99,21.0,83401.0,14.9526,14.9598,14.9384,14.9455,83401.0
2019-12-30 14:10:00,21.0,21.01,20.99,21.01,126035.0,14.9455,14.9526,14.9384,14.9526,126035.0
2019-12-30 14:20:00,21.01,21.01,20.98,20.98,61954.0,14.9526,14.9526,14.9313,14.9313,61954.0
2019-12-30 14:30:00,20.98,21.0,20.98,20.99,82906.0,14.9313,14.9455,14.9313,14.9384,82906.0
2019-12-30 14:40:00,20.98,21.01,20.98,21.01,75787.0,14.9313,14.9526,14.9313,14.9526,75787.0
2019-12-30 14:50:00,21.01,21.02,20.99,21.0,108564.0,14.9526,14.9598,14.9384,14.9455,108564.0
2019-12-30 15:00:00,21.01,21.03,21.0,21.02,89809.0,14.9526,14.9669,14.9455,14.9598,89809.0
2019-12-30 15:10:00,21.03,21.04,21.01,21.03,122903.0,14.9669,14.974,14.9526,14.9669,122903.0
2019-12-30 15:20:00,21.03,21.03,21.02,21.02,74934.0,14.9669,14.9669,14.9598,14.9598,74934.0
2019-12-30 15:30:00,21.02,21.03,21.01,21.03,165145.0,14.9598,14.9669,14.9526,14.9669,165145.0
2019-12-30 15:40:00,21.03,21.03,21.0,21.02,303939.0,14.9669,14.9669,14.9455,14.9598,303939.0
2019-12-30 15:50:00,21.01,21.03,20.98,21.03,1142092.0,14.9526,14.9669,14.9313,14.9669,1142092.0
2019-12-31 09:30:00,21.0,21.08,20.95,21.05,261121.0,14.9455,15.0025,14.9099,14.9811,261121.0
2019-12-31 09:40:00,21.06,21.07,21.02,21.04,204057.0,14.9882,14.9953,14.9598,14.974,204057.0
2019-12-31 09:50:00,21.04,21.05,21.02,21.02,127060.0,14.974,14.9811,14.9598,14.9598,127060.0
2019-12-31 10:00:00,21.02,21.04,20.99,21.04,157672.0,14.9598,14.974,14.9384,14.974,157672.0
2019-12-31 10:10:00,21.03,21.06,21.03,21.05,124007.0,14.9669,14.9882,14.9669,14.9811,124007.0
2019-12-31 10:20:00,21.05,21.06,21.01,21.04,224585.0,14.9811,14.9882,14.9526,14.974,224585.0
2019-12-31 10:30:00,21.04,21.05,21.01,21.04,155243.0,14.974,14.9811,14.9526,14.974,155243.0
2019-12-31 10:40:00,21.04,21.04,20.99,21.02,137537.0,14.974,14.974,14.9384,14.9598,137537.0
2019-12-31 10:50:00,21.01,21.02,20.99,20.99,269884.0,14.9526,14.9598,14.9384,14.9384,269884.0
2019-12-31 11:00:00,21.0,21.0,20.97,20.98,110700.0,14.9455,14.9455,14.9242,14.9313,110700.0
2019-12-31 11:10:00,20.98,20.99,20.97,20.98,111552.0,14.9313,14.9384,14.9242,14.9313,111552.0
2019-12-31 11:20:00,20.98,21.0,20.97,21.0,117826.0,14.9313,14.9455,14.9242,14.9455,117826.0
2019-12-31 11:30:00,21.0,21.01,20.97,21.0,162094.0,14.9455,14.9526,14.9242,14.9455,162094.0
2019-12-31 11:40:00,21.0,21.03,20.99,21.02,178893.0,14.9455,14.9669,14.9384,14.9598,178893.0
2019-12-31 11:50:00,21.03,21.04,21.01,21.04,127594.0,14.9669,14.974,14.9526,14.974,127594.0
2019-12-31 12:00:00,21.04,21.06,21.03,21.05,114774.0,14.974,14.9882,14.9669,14.9811,114774.0
2019-12-31 12:10:00,21.05,21.07,21.03,21.07,172836.0,14.9811,14.9953,14.9669,14.9953,172836.0
2019-12-31 12:20:00,21.07,21.08,21.06,21.06,88999.0,14.9953,15.0025,14.9882,14.9882,88999.0
2019-12-31 12:30:00,21.07,21.1,21.06,21.07,201387.0,14.9953,15.0167,14.9882,14.9953,201387.0
2019-12-31 12:40:00,21.07,21.08,21.05,21.06,98474.0,14.9953,15.0025,14.9811,14.9882,98474.0
2019-12-31 12:50:00,21.06,21.07,21.04,21.05,76313.0,14.9882,14.9953,14.974,14.9811,76313.0
2019-12-31 13:00:00,21.05,21.07,21.04,21.07,107404.0,14.9811,14.9953,14.974,14.9953,107404.0
2019-12-31 13:10:00,21.07,21.08,21.05,21.05,212088.0,14.9953,15.0025,14.9811,14.9811,212088.0
2019-12-31 13:20:00,21.06,21.07,21.05,21.07,137779.0,14.9882,14.9953,14.9811,14.9953,137779.0
2019-12-31 13:30:00,21.07,21.07,21.02,21.03,137462.0,14.9953,14.9953,14.9598,14.9669,137462.0
2019-12-31 13:40:00,21.03,21.03,21.01,21.01,97135.0,14.9669,14.9669,14.9526,14.9526,97135.0
2019-12-31 13:50:00,21.02,21.03,21.01,21.02,115417.0,14.9598,14.9669,14.9526,14.9598,115417.0
2019-12-31 14:00:00,21.02,21.03,21.01,21.03,143914.0,14.9598,14.9669,14.9526,14.9669,143914.0
2019-12-31 14:10:00,21.03,21.03,21.0,21.02,168595.0,14.9669,14.9669,14.9455,14.9598,168595.0
2019-12-31 14:20:00,21.03,21.03,21.01,21.03,86166.0,14.9669,14.9669,14.9526,14.9669,86166.0
2019-12-31 14:30:00,21.03,21.04,21.02,21.03,82710.0,14.9669,14.974,14.9598,14.9669,82710.0
2019-12-31 14:40:00,21.03,21.04,21.02,21.04,63773.0,14.9669,14.974,14.9598,14.974,63773.0
2019-12-31 14:50:00,21.04,21.05,21.03,21.05,108452.0,14.974,14.9811,14.9669,14.9811,108452.0
2019-12-31 15:00:00,21.05,21.08,21.04,21.05,277433.0,14.9811,15.0025,14.974,14.9811,277433.0
2019-12-31 15:10:00,21.05,21.06,21.05,21.05,187475.0,14.9811,14.9882,14.9811,14.9811,187475.0
2019-12-31 15:20:00,21.06,21.08,21.05,21.08,240856.0,14.9882,15.0025,14.9811,15.0025,240856.0
2019-12-31 15:30:00,21.08,21.1,21.07,21.09,223336.0,15.0025,15.0167,14.9953,15.0096,223336.0
2019-12-31 15:40:00,21.09,21.13,21.09,21.1,361318.0,15.0096,15.038,15.0096,15.0167,361318.0
2019-12-31 15:50:00,21.11,21.18,21.1,21.17,1373262.0,15.0238,15.0736,15.0167,15.0665,1373262.0
2020-01-02 09:30:00,21.25,21.25,21.15,21.21,398351.0,15.1235,15.1235,15.0523,15.095,398351.0
2020-01-02 09:40:00,21.21,21.23,21.18,21.19,383257.0,15.095,15.1092,15.0736,15.0807,383257.0
2020-01-02 09:50:00,21.19,21.2,21.16,21.18,152642.0,15.0807,15.0879,15.0594,15.0736,152642.0
2020-01-02 10:00:00,21.17,21.17,21.11,21.12,245554.0,15.0665,15.0665,15.0238,15.0309,245554.0
2020-01-02 10:10:00,21.12,21.12,21.04,21.07,242206.0,15.0309,15.0309,14.974,14.9953,242206.0
2020-01-02 10:20:00,21.07,21.09,21.05,21.09,102480.0,14.9953,15.0096,14.9811,15.0096,102480.0
2020-01-02 10:30:00,21.09,21.1,21.06,21.07,86148.0,15.0096,15.0167,14.9882,14.9953,86148.0
2020-01-02 10:40:00,21.07,21.09,21.06,21.09,76321.0,14.9953,15.0096,14.9882,15.0096,76321.0
2020-01-02 10:50:00,21.09,21.14,21.08,21.13,213597.0,15.0096,15.0452,15.0025,15.038,213597.0
2020-01-02 11:00:00,21.13,21.13,21.1,21.12,128893.0,15.038,15.038,15.0167,15.0309,128893.0
2020-01-02 11:10:00,21.12,21.12,21.08,21.08,94596.0,15.0309,15.0309,15.0025,15.0025,94596.0
2020-01-02 11:20:00,21.09,21.1,21.07,21.09,116337.0,15.0096,15.0167,14.9953,15.0096,116337.0
2020-01-02 11:30:00,21.1,21.1,21.06,21.07,159492.0,15.0167,15.0167,14.9882,14.9953,159492.0
2020-01-02 11:40:00,21.07,21.08,21.05,21.07,119632.0,14.9953,15.0025,14.9811,14.9953,119632.0
2020-01-02 11:50:00,21.07,21.11,21.07,21.11,91665.0,14.9953,15.0238,14.9953,15.0238,91665.0
2020-01-02 12:00:00,21.11,21.15,21.1,21.14,145005.0,15.0238,15.0523,15.0167,15.0452,145005.0
2020-01-02 12:10:00,21.14,21.18,21.14,21.16,292361.0,15.0452,15.0736,15.0452,15.0594,292361.0
2020-01-02 12:20:00,21.17,21.17,21.14,21.15,124857.0,15.0665,15.0665,15.0452,15.0523,124857.0
2020-01-02 12:30:00,21.14,21.16,21.13,21.15,148282.0,15.0452,15.0594,15.038,15.0523,148282.0
2020-01-02 12:40:00,21.14,21.15,21.11,21.13,159295.0,15.0452,15.0523,15.0238,15.038,159295.0
2020-01-02 12:50:00,21.12,21.13,21.1,21.13,126316.0,15.0309,15.038,15.0167,15.038,126316.0
2020-01-02 13:00:00,21.13,21.14,21.1,21.12,165476.0,15.038,15.0452,15.0167,15.0309,165476.0
2020-01-02 13:10:00,21.12,21.13,21.1,21.12,71963.0,15.0309,15.038,15.0167,15.0309,71963.0
2020-01-02 13:20:00,21.12,21.14,21.11,21.13,74341.0,15.0309,15.0452,15.0238,15.038,74341.0
2020-01-02 13:30:00,21.13,21.14,21.11,21.13,69783.0,15.038,15.0452,15.0238,15.038,69783.0
2020-01-02 13:40:00,21.13,21.13,21.1,21.11,228320.0,15.038,15.038,15.0167,15.0238,228320.0
2020-01-02 13:50:00,21.11,21.12,21.08,21.08,557727.0,15.0238,15.0309,15.0025,15.0025,557727.0
2020-01-02 14:00:00,21.09,21.09,21.05,21.07,312918.0,15.0096,15.0096,14.9811,14.9953,312918.0
2020-01-02 14:10:00,21.06,21.07,21.01,21.01,119462.0,14.9882,14.9953,14.9526,14.9526,119462.0
2020-01-02 14:20:00,21.01,21.05,21.01,21.03,177252.0,14.9526,14.9811,14.9526,14.9669,177252.0
2020-01-02 14:30:00,21.03,21.04,21.02,21.04,108001.0,14.9669,14.974,14.9598,14.974,108001.0
2020-01-02 14:40:00,21.03,21.08,21.03,21.07,246720.0,14.9669,15.0025,14.9669,14.9953,246720.0
2020-01-02 14:50:00,21.07,21.08,21.05,21.05,113293.0,14.9953,15.0025,14.9811,14.9811,113293.0
2020-01-02 15:00:00,21.05,21.07,21.05,21.06,125403.0,14.9811,14.9953,14.9811,14.9882,125403.0
2020-01-02 15:10:00,21.07,21.08,21.05,21.06,202443.0,14.9953,15.0025,14.9811,14.9882,202443.0
2020-01-02 15:20:00,21.06,21.07,21.04,21.06,256588.0,14.9882,14.9953,14.974,14.9882,256588.0
2020-01-02 15:30:00,21.06,21.07,21.01,21.01,322261.0,14.9882,14.9953,14.9526,14.9526,322261.0
2020-01-02 15:40:00,21.02,21.04,20.99,21.04,680036.0,14.9598,14.974,14.9384,14.974,680036.0
2020-01-02 15:50:00,21.04,21.05,21.02,21.04,988279.0,14.974,14.9811,14.9598,14.974,988279.0
2020-01-03 09:30:00,21.07,21.2,21.02,21.11,515626.0,14.9953,15.0879,14.9598,15.0238,515626.0
2020-01-03 09:40:00,21.12,21.15,21.08,21.11,393090.0,15.0309,15.0523,15.0025,15.0238,393090.0
2020-01-03 09:50:00,21.11,21.12,21.09,21.11,256213.0,15.0238,15.0309,15.0096,15.0238,256213.0
2020-01-03 10:00:00,21.11,21.13,21.08,21.11,261952.0,15.0238,15.038,15.0025,15.0238,261952.0
2020-01-03 10:10:00,21.11,21.12,21.08,21.08,122806.0,15.0238,15.0309,15.0025,15.0025,122806.0
2020-01-03 10:20:00,21.09,21.11,21.08,21.11,192660.0,15.0096,15.0238,15.0025,15.0238,192660.0
2020-01-03 10:30:00,21.11,21.11,21.06,21.09,115192.0,15.0238,15.0238,14.9882,15.0096,115192.0
2020-01-03 10:40:00,21.09,21.1,21.05,21.05,118090.0,15.0096,15.0167,14.9811,14.9811,118090.0
2020-01-03 10:50:00,21.05,21.08,21.03,21.08,119092.0,14.9811,15.0025,14.9669,15.0025,119092.0
2020-01-03 11:00:00,21.08,21.11,21.05,21.07,176938.0,15.0025,15.0238,14.9811,14.9953,176938.0
2020-01-03 11:10:00,21.06,21.11,21.06,21.07,150054.0,14.9882,15.0238,14.9882,14.9953,150054.0
2020-01-03 11:20:00,21.07,21.08,21.04,21.05,148850.0,14.9953,15.0025,14.974,14.9811,148850.0
2020-01-03 11:30:00,21.05,21.09,21.05,21.07,89344.0,14.9811,15.0096,14.9811,14.9953,89344.0
2020-01-03 11:40:00,21.08,21.1,21.07,21.09,107235.0,15.0025,15.0167,14.9953,15.0096,107235.0
2020-01-03 11:50:00,21.09,21.09,21.06,21.07,109983.0,15.0096,15.0096,14.9882,14.9953,109983.0
2020-01-03 12:00:00,21.07,21.09,21.05,21.06,190790.0,14.9953,15.0096,14.9811,14.9882,190790.0
2020-01-03 12:10:00,21.06,21.08,21.06,21.07,119374.0,14.9882,15.0025,14.9882,14.9953,119374.0
2020-01-03 12:20:00,21.07,21.08,21.06,21.07,77070.0,14.9953,15.0025,14.9882,14.9953,77070.0
2020-01-03 12:30:00,21.07,21.09,21.06,21.09,86294.0,14.9953,15.0096,14.9882,15.0096,86294.0
2020-01-03 12:40:00,21.09,21.09,21.05,21.05,91936.0,15.0096,15.0096,14.9811,14.9811,91936.0
2020-01-03 12:50:00,21.05,21.07,21.04,21.05,171424.0,14.9811,14.9953,14.974,14.9811,171424.0
2020-01-03 13:00:00,21.05,21.11,21.05,21.11,232299.0,14.9811,15.0238,14.9811,15.0238,232299.0
2020-01-03 13:10:00,21.11,21.11,21.09,21.1,362038.0,15.0238,15.0238,15.0096,15.0167,362038.0
2020-01-03 13:20:00,21.1,21.1,21.07,21.07,104720.0,15.0167,15.0167,14.9953,14.9953,104720.0
2020-01-03 13:30:00,21.07,21.1,21.05,21.1,152284.0,14.9953,15.0167,14.9811,15.0167,152284.0
2020-01-03 13:40:00,21.1,21.11,21.09,21.1,214884.0,15.0167,15.0238,15.0096,15.0167,214884.0
2020-01-03 13:50:00,21.1,21.1,21.08,21.08,113394.0,15.0167,15.0167,15.0025,15.0025,113394.0
2020-01-03 14:00:00,21.08,21.09,21.07,21.08,145089.0,15.0025,15.0096,14.9953,15.0025,145089.0
2020-01-03 14:10:00,21.08,21.09,21.07,21.08,98981.0,15.0025,15.0096,14.9953,15.0025,98981.0
2020-01-03 14:20:00,21.08,21.12,21.08,21.11,367453.0,15.0025,15.0309,15.0025,15.0238,367453.0
2020-01-03 14:30:00,21.11,21.15,21.1,21.14,263590.0,15.0238,15.0523,15.0167,15.0452,263590.0
2020-01-03 14:40:00,21.14,21.15,21.13,21.14,84694.0,15.0452,15.0523,15.038,15.0452,84694.0
2020-01-03 14:50:00,21.14,21.14,21.12,21.13,127547.0,15.0452,15.0452,15.0309,15.038,127547.0
2020-01-03 15:00:00,21.13,21.17,21.12,21.14,202119.0,15.038,15.0665,15.0309,15.0452,202119.0
2020-01-03 15:10:00,21.14,21.15,21.13,21.14,138561.0,15.0452,15.0523,15.038,15.0452,138561.0
2020-01-03 15:20:00,21.14,21.14,21.12,21.13,177653.0,15.0452,15.0452,15.0309,15.038,177653.0
2020-01-03 15:30:00,21.12,21.16,21.1,21.13,280402.0,15.0309,15.0594,15.0167,15.038,280402.0
2020-01-03 15:40:00,21.13,21.18,21.12,21.15,493924.0,15.038,15.0736,15.0309,15.0523,493924.0
2020-01-03 15:50:00,21.15,21.21,21.15,21.19,777432.0,15.0523,15.095,15.0523,15.0807,777432.0
2020-01-06 09:30:00,21.1,21.24,21.09,21.22,635449.0,15.0167,15.1163,15.0096,15.1021,635449.0
2020-01-06 09:40:00,21.22,21.25,21.21,21.23,281775.0,15.1021,15.1235,15.095,15.1092,281775.0
2020-01-06 09:50:00,21.23,21.27,21.2,21.21,230958.0,15.1092,15.1377,15.0879,15.095,230958.0
2020-01-06 10:00:00,21.21,21.22,21.14,21.16,237833.0,15.095,15.1021,15.0452,15.0594,237833.0
2020-01-06 10:10:00,21.17,21.2,21.16,21.17,95805.0,15.0665,15.0879,15.0594,15.0665,95805.0
2020-01-06 10:20:00,21.17,21.17,21.12,21.13,175951.0,15.0665,15.0665,15.0309,15.038,175951.0
2020-01-06 10:30:00,21.13,21.14,21.09,21.11,145340.0,15.038,15.0452,15.0096,15.0238,145340.0
2020-01-06 10:40:00,21.11,21.13,21.08,21.1,109884.0,15.0238,15.038,15.0025,15.0167,109884.0
2020-01-06 10:50:00,21.1,21.11,21.07,21.08,145994.0,15.0167,15.0238,14.9953,15.0025,145994.0
2020-01-06 11:00:00,21.08,21.1,21.06,21.07,122415.0,15.0025,15.0167,14.9882,14.9953,122415.0
2020-01-06 11:10:00,21.06,21.09,21.06,21.08,116543.0,14.9882,15.0096,14.9882,15.0025,116543.0
2020-01-06 11:20:00,21.08,21.12,21.08,21.11,134138.0,15.0025,15.0309,15.0025,15.0238,134138.0
2020-01-06 11:30:00,21.11,21.12,21.09,21.12,144361.0,15.0238,15.0309,15.0096,15.0309,144361.0
2020-01-06 11:40:00,21.12,21.13,21.11,21.12,178645.0,15.0309,15.038,15.0238,15.0309,178645.0
2020-01-06 11:50:00,21.12,21.15,21.11,21.14,145214.0,15.0309,15.0523,15.0238,15.0452,145214.0
2020-01-06 12:00:00,21.14,21.17,21.13,21.16,80026.0,15.0452,15.0665,15.038,15.0594,80026.0
2020-01-06 12:10:00,21.16,21.19,21.15,21.15,136452.0,15.0594,15.0807,15.0523,15.0523,136452.0
2020-01-06 12:20:00,21.16,21.16,21.14,21.16,74256.0,15.0594,15.0594,15.0452,15.0594,74256.0
2020-01-06 12:30:00,21.16,21.17,21.15,21.16,95401.0,15.0594,15.0665,15.0523,15.0594,95401.0
2020-01-06 12:40:00,21.16,21.18,21.15,21.18,194143.0,15.0594,15.0736,15.0523,15.0736,194143.0
2020-01-06 12:50:00,21.18,21.19,21.16,21.17,87405.0,15.0736,15.0807,15.0594,15.0665,87405.0
2020-01-06 13:00:00,21.17,21.19,21.16,21.19,90505.0,15.0665,15.0807,15.0594,15.0807,90505.0
2020-01-06 13:10:00,21.19,21.2,21.18,21.19,83317.0,15.0807,15.0879,15.0736,15.0807,83317.0
2020-01-06 13:20:00,21.19,21.21,21.17,21.21,129975.0,15.0807,15.095,15.0665,15.095,129975.0
2020-01-06 13:30:00,21.21,21.23,21.19,21.21,104625.0,15.095,15.1092,15.0807,15.095,104625.0
2020-01-06 13:40:00,21.22,21.26,21.21,21.26,144064.0,15.1021,15.1306,15.095,15.1306,144064.0
2020-01-06 13:50:00,21.26,21.3,21.25,21.29,169198.0,15.1306,15.159,15.1235,15.1519,169198.0
2020-01-06 14:00:00,21.29,21.34,21.27,21.33,389618.0,15.1519,15.1875,15.1377,15.1804,389618.0
2020-01-06 14:10:00,21.33,21.37,21.32,21.36,205362.0,15.1804,15.2089,15.1733,15.2017,205362.0
2020-01-06 14:20:00,21.36,21.37,21.3,21.32,315527.0,15.2017,15.2089,15.159,15.1733,315527.0
2020-01-06 14:30:00,21.32,21.36,21.32,21.36,242665.0,15.1733,15.2017,15.1733,15.2017,242665.0
2020-01-06 14:40:00,21.36,21.46,21.35,21.45,511879.0,15.2017,15.2729,15.1946,15.2658,511879.0
2020-01-06 14:50:00,21.45,21.45,21.36,21.38,309556.0,15.2658,15.2658,15.2017,15.216,309556.0
2020-01-06 15:00:00,21.38,21.4,21.37,21.38,266884.0,15.216,15.2302,15.2089,15.216,266884.0
2020-01-06 15:10:00,21.38,21.38,21.35,21.36,191266.0,15.216,15.216,15.1946,15.2017,191266.0
2020-01-06 15:20:00,21.36,21.38,21.33,21.38,298730.0,15.2017,15.216,15.1804,15.216,298730.0
2020-01-06 15:30:00,21.38,21.38,21.25,21.27,484312.0,15.216,15.216,15.1235,15.1377,484312.0
2020-01-06 15:40:00,21.27,21.3,21.25,21.29,527212.0,15.1377,15.159,15.1235,15.1519,527212.0
2020-01-06 15:50:00,21.29,21.31,21.28,21.3,1074246.0,15.1519,15.1662,15.1448,15.159,1074246.0
2020-01-07 09:30:00,21.34,21.34,21.18,21.21,378444.0,15.1875,15.1875,15.0736,15.095,378444.0
2020-01-07 09:40:00,21.21,21.21,21.11,21.15,584628.0,15.095,15.095,15.0238,15.0523,584628.0
2020-01-07 09:50:00,21.15,21.17,21.09,21.12,238396.0,15.0523,15.0665,15.0096,15.0309,238396.0
2020-01-07 10:00:00,21.12,21.16,21.1,21.13,172571.0,15.0309,15.0594,15.0167,15.038,172571.0
2020-01-07 10:10:00,21.14,21.19,21.12,21.18,143029.0,15.0452,15.0807,15.0309,15.0736,143029.0
2020-01-07 10:20:00,21.18,21.23,21.16,21.22,485345.0,15.0736,15.1092,15.0594,15.1021,485345.0
2020-01-07 10:30:00,21.22,21.23,21.18,21.2,277902.0,15.1021,15.1092,15.0736,15.0879,277902.0
2020-01-07 10:40:00,21.2,21.2,21.15,21.19,224674.0,15.0879,15.0879,15.0523,15.0807,224674.0
2020-01-07 10:50:00,21.18,21.2,21.15,21.16,120224.0,15.0736,15.0879,15.0523,15.0594,120224.0
2020-01-07 11:00:00,21.16,21.17,21.11,21.16,181096.0,15.0594,15.0665,15.0238,15.0594,181096.0
2020-01-07 11:10:00,21.17,21.17,21.13,21.16,124997.0,15.0665,15.0665,15.038,15.0594,124997.0
2020-01-07 11:20:00,21.16,21.16,21.14,21.15,76965.0,15.0594,15.0594,15.0452,15.0523,76965.0
2020-01-07 11:30:00,21.15,21.15,21.12,21.12,126293.0,15.0523,15.0523,15.0309,15.0309,126293.0
2020-01-07 11:40:00,21.13,21.14,21.11,21.13,105878.0,15.038,15.0452,15.0238,15.038,105878.0
2020-01-07 11:50:00,21.13,21.13,21.1,21.12,110486.0,15.038,15.038,15.0167,15.0309,110486.0
2020-01-07 12:00:00,21.11,21.12,21.09,21.11,68246.0,15.0238,15.0309,15.0096,15.0238,68246.0
2020-01-07 12:10:00,21.11,21.12,21.09,21.11,106182.0,15.0238,15.0309,15.0096,15.0238,106182.0
2020-01-07 12:20:00,21.11,21.13,21.11,21.12,143501.0,15.0238,15.038,15.0238,15.0309,143501.0
2020-01-07 12:30:00,21.11,21.13,21.11,21.12,184156.0,15.0238,15.038,15.0238,15.0309,184156.0
2020-01-07 12:40:00,21.11,21.15,21.1,21.14,324094.0,15.0238,15.0523,15.0167,15.0452,324094.0
2020-01-07 12:50:00,21.13,21.15,21.13,21.14,82608.0,15.038,15.0523,15.038,15.0452,82608.0
2020-01-07 13:00:00,21.14,21.15,21.13,21.14,80407.0,15.0452,15.0523,15.038,15.0452,80407.0
2020-01-07 13:10:00,21.14,21.16,21.14,21.16,88908.0,15.0452,15.0594,15.0452,15.0594,88908.0
2020-01-07 13:20:00,21.16,21.16,21.14,21.15,52777.0,15.0594,15.0594,15.0452,15.0523,52777.0
2020-01-07 13:30:00,21.16,21.16,21.15,21.16,54307.0,15.0594,15.0594,15.0523,15.0594,54307.0
2020-01-07 13:40:00,21.15,21.16,21.13,21.15,107303.0,15.0523,15.0594,15.038,15.0523,107303.0
2020-01-07 13:50:00,21.15,21.16,21.15,21.16,57837.0,15.0523,15.0594,15.0523,15.0594,57837.0
2020-01-07 14:00:00,21.16,21.16,21.15,21.16,65680.0,15.0594,15.0594,15.0523,15.0594,65680.0
2020-01-07 14:10:00,21.16,21.16,21.13,21.16,113088.0,15.0594,15.0594,15.038,15.0594,113088.0
2020-01-07 14:20:00,21.16,21.16,21.14,21.16,106317.0,15.0594,15.0594,15.0452,15.0594,106317.0
2020-01-07 14:30:00,21.16,21.19,21.15,21.18,208907.0,15.0594,15.0807,15.0523,15.0736,208907.0
2020-01-07 14:40:00,21.17,21.18,21.14,21.15,398321.0,15.0665,15.0736,15.0452,15.0523,398321.0
2020-01-07 14:50:00,21.14,21.16,21.14,21.16,130143.0,15.0452,15.0594,15.0452,15.0594,130143.0
2020-01-07 15:00:00,21.16,21.17,21.14,21.16,167970.0,15.0594,15.0665,15.0452,15.0594,167970.0
2020-01-07 15:10:00,21.16,21.22,21.15,21.21,215175.0,15.0594,15.1021,15.0523,15.095,215175.0
2020-01-07 15:20:00,21.22,21.25,21.21,21.23,203879.0,15.1021,15.1235,15.095,15.1092,203879.0
2020-01-07 15:30:00,21.24,21.26,21.23,21.26,299670.0,15.1163,15.1306,15.1092,15.1306,299670.0
2020-01-07 15:40:00,21.25,21.28,21.24,21.26,461076.0,15.1235,15.1448,15.1163,15.1306,461076.0
2020-01-07 15:50:00,21.26,21.35,21.24,21.34,2707739.0,15.1306,15.1946,15.1163,15.1875,2707739.0
2020-01-08 09:30:00,21.27,21.34,21.27,21.3,240352.0,15.1377,15.1875,15.1377,15.159,240352.0
2020-01-08 09:40:00,21.3,21.36,21.3,21.34,192075.0,15.159,15.2017,15.159,15.1875,192075.0
2020-01-08 09:50:00,21.34,21.34,21.3,21.3,184073.0,15.1875,15.1875,15.159,15.159,184073.0
2020-01-08 10:00:00,21.31,21.32,21.27,21.3,182247.0,15.1662,15.1733,15.1377,15.159,182247.0
2020-01-08 10:10:00,21.29,21.33,21.26,21.29,125871.0,15.1519,15.1804,15.1306,15.1519,125871.0
2020-01-08 10:20:00,21.29,21.31,21.25,21.27,104878.0,15.1519,15.1662,15.1235,15.1377,104878.0
2020-01-08 10:30:00,21.26,21.27,21.17,21.26,242340.0,15.1306,15.1377,15.0665,15.1306,242340.0
2020-01-08 10:40:00,21.26,21.29,21.24,21.28,190561.0,15.1306,15.1519,15.1163,15.1448,190561.0
2020-01-08 10:50:00,21.27,21.28,21.24,21.26,85391.0,15.1377,15.1448,15.1163,15.1306,85391.0
2020-01-08 11:00:00,21.27,21.28,21.24,21.28,83682.0,15.1377,15.1448,15.1163,15.1448,83682.0
2020-01-08 11:10:00,21.28,21.28,21.24,21.24,116431.0,15.1448,15.1448,15.1163,15.1163,116431.0
2020-01-08 11:20:00,21.24,21.25,21.18,21.2,171559.0,15.1163,15.1235,15.0736,15.0879,171559.0
2020-01-08 11:30:00,21.2,21.21,21.18,21.21,136031.0,15.0879,15.095,15.0736,15.095,136031.0
2020-01-08 11:40:00,21.2,21.22,21.16,21.18,185764.0,15.0879,15.1021,15.0594,15.0736,185764.0
2020-01-08 11:50:00,21.18,21.22,21.14,21.21,414399.0,15.0736,15.1021,15.0452,15.095,414399.0
2020-01-08 12:00:00,21.21,21.24,21.2,21.2,196891.0,15.095,15.1163,15.0879,15.0879,196891.0
2020-01-08 12:10:00,21.2,21.23,21.19,21.21,95561.0,15.0879,15.1092,15.0807,15.095,95561.0
2020-01-08 12:20:00,21.22,21.25,21.21,21.25,202409.0,15.1021,15.1235,15.095,15.1235,202409.0
2020-01-08 12:30:00,21.25,21.26,21.22,21.25,189213.0,15.1235,15.1306,15.1021,15.1235,189213.0
2020-01-08 12:40:00,21.25,21.26,21.24,21.24,132258.0,15.1235,15.1306,15.1163,15.1163,132258.0
2020-01-08 12:50:00,21.24,21.27,21.22,21.27,193840.0,15.1163,15.1377,15.1021,15.1377,193840.0
2020-01-08 13:00:00,21.27,21.28,21.22,21.23,156152.0,15.1377,15.1448,15.1021,15.1092,156152.0
2020-01-08 13:10:00,21.23,21.25,21.23,21.25,170917.0,15.1092,15.1235,15.1092,15.1235,170917.0
2020-01-08 13:20:00,21.25,21.26,21.23,21.24,162533.0,15.1235,15.1306,15.1092,15.1163,162533.0
2020-01-08 13:30:00,21.23,21.25,21.23,21.23,70615.0,15.1092,15.1235,15.1092,15.1092,70615.0
2020-01-08 13:40:00,21.23,21.26,21.23,21.26,170045.0,15.1092,15.1306,15.1092,15.1306,170045.0
2020-01-08 13:50:00,21.25,21.26,21.22,21.23,88468.0,15.1235,15.1306,15.1021,15.1092,88468.0
2020-01-08 14:00:00,21.23,21.25,21.22,21.24,83692.0,15.1092,15.1235,15.1021,15.1163,83692.0
2020-01-08 14:10:00,21.24,21.26,21.23,21.25,147443.0,15.1163,15.1306,15.1092,15.1235,147443.0
2020-01-08 14:20:00,21.25,21.25,21.24,21.25,123229.0,15.1235,15.1235,15.1163,15.1235,123229.0
2020-01-08 14:30:00,21.25,21.28,21.24,21.26,153166.0,15.1235,15.1448,15.1163,15.1306,153166.0
2020-01-08 14:40:00,21.26,21.27,21.24,21.26,99657.0,15.1306,15.1377,15.1163,15.1306,99657.0
2020-01-08 14:50:00,21.26,21.28,21.26,21.28,85039.0,15.1306,15.1448,15.1306,15.1448,85039.0
2020-01-08 15:00:00,21.28,21.29,21.27,21.28,157587.0,15.1448,15.1519,15.1377,15.1448,157587.0
2020-01-08 15:10:00,21.28,21.29,21.27,21.27,80915.0,15.1448,15.1519,15.1377,15.1377,80915.0
2020-01-08 15:20:00,21.28,21.28,21.25,21.27,138403.0,15.1448,15.1448,15.1235,15.1377,138403.0
2020-01-08 15:30:00,21.27,21.29,21.24,21.25,299209.0,15.1377,15.1519,15.1163,15.1235,299209.0
2020-01-08 15:40:00,21.24,21.25,21.21,21.22,495048.0,15.1163,15.1235,15.095,15.1021,495048.0
2020-01-08 15:50:00,21.23,21.24,21.17,21.17,1761912.0,15.1092,15.1163,15.0665,15.0665,1761912.0
2020-01-09 09:30:00,21.17,21.18,21.12,21.13,252617.0,15.0665,15.0736,15.0309,15.038,252617.0
2020-01-09 09:40:00,21.13,21.15,21.1,21.14,301521.0,15.038,15.0523,15.0167,15.0452,301521.0
2020-01-09 09:50:00,21.14,21.16,21.11,21.12,173631.0,15.0452,15.0594,15.0238,15.0309,173631.0
2020-01-09 10:00:00,21.12,21.14,21.1,21.11,374198.0,15.0309,15.0452,15.0167,15.0238,374198.0
2020-01-09 10:10:00,21.11,21.12,21.06,21.06,216945.0,15.0238,15.0309,14.9882,14.9882,216945.0
2020-01-09 10:20:00,21.06,21.14,21.06,21.14,241685.0,14.9882,15.0452,14.9882,15.0452,241685.0
2020-01-09 10:30:00,21.14,21.15,21.09,21.14,308324.0,15.0452,15.0523,15.0096,15.0452,308324.0
2020-01-09 10:40:00,21.14,21.21,21.11,21.21,338814.0,15.0452,15.095,15.0238,15.095,338814.0
2020-01-09 10:50:00,21.21,21.24,21.2,21.23,247637.0,15.095,15.1163,15.0879,15.1092,247637.0
2020-01-09 11:00:00,21.23,21.24,21.2,21.21,128079.0,15.1092,15.1163,15.0879,15.095,128079.0
2020-01-09 11:10:00,21.21,21.26,21.2,21.25,301141.0,15.095,15.1306,15.0879,15.1235,301141.0
2020-01-09 11:20:00,21.25,21.28,21.23,21.28,117400.0,15.1235,15.1448,15.1092,15.1448,117400.0
2020-01-09 11:30:00,21.28,21.31,21.27,21.31,155565.0,15.1448,15.1662,15.1377,15.1662,155565.0
2020-01-09 11:40:00,21.31,21.34,21.29,21.33,184139.0,15.1662,15.1875,15.1519,15.1804,184139.0
2020-01-09 11:50:00,21.32,21.36,21.32,21.36,249596.0,15.1733,15.2017,15.1733,15.2017,249596.0
2020-01-09 12:00:00,21.36,21.4,21.35,21.39,221913.0,15.2017,15.2302,15.1946,15.2231,221913.0
2020-01-09 12:10:00,21.4,21.4,21.35,21.36,244786.0,15.2302,15.2302,15.1946,15.2017,244786.0
2020-01-09 12:20:00,21.37,21.37,21.35,21.37,173968.0,15.2089,15.2089,15.1946,15.2089,173968.0
2020-01-09 12:30:00,21.37,21.38,21.35,21.36,351965.0,15.2089,15.216,15.1946,15.2017,351965.0
2020-01-09 12:40:00,21.35,21.36,21.33,21.35,127640.0,15.1946,15.2017,15.1804,15.1946,127640.0
2020-01-09 12:50:00,21.35,21.36,21.31,21.32,296436.0,15.1946,15.2017,15.1662,15.1733,296436.0
2020-01-09 13:00:00,21.33,21.34,21.32,21.32,231877.0,15.1804,15.1875,15.1733,15.1733,231877.0
2020-01-09 13:10:00,21.32,21.34,21.3,21.3,149380.0,15.1733,15.1875,15.159,15.159,149380.0
2020-01-09 13:20:00,21.3,21.34,21.3,21.34,132360.0,15.159,15.1875,15.159,15.1875,132360.0
2020-01-09 13:30:00,21.34,21.35,21.32,21.35,233621.0,15.1875,15.1946,15.1733,15.1946,233621.0
2020-01-09 13:40:00,21.35,21.39,21.34,21.38,899342.0,15.1946,15.2231,15.1875,15.216,899342.0
2020-01-09 13:50:00,21.38,21.41,21.37,21.41,179936.0,15.216,15.2373,15.2089,15.2373,179936.0
2020-01-09 14:00:00,21.4,21.47,21.4,21.46,271830.0,15.2302,15.28,15.2302,15.2729,271830.0
2020-01-09 14:10:00,21.46,21.49,21.46,21.48,459264.0,15.2729,15.2943,15.2729,15.2871,459264.0
2020-01-09 14:20:00,21.48,21.53,21.48,21.51,597864.0,15.2871,15.3227,15.2871,15.3085,597864.0
2020-01-09 14:30:00,21.5,21.51,21.44,21.48,505873.0,15.3014,15.3085,15.2587,15.2871,505873.0
2020-01-09 14:40:00,21.48,21.51,21.47,21.5,453904.0,15.2871,15.3085,15.28,15.3014,453904.0
2020-01-09 14:50:00,21.49,21.5,21.47,21.47,192789.0,15.2943,15.3014,15.28,15.28,192789.0
2020-01-09 15:00:00,21.47,21.48,21.45,21.47,191637.0,15.28,15.2871,15.2658,15.28,191637.0
2020-01-09 15:10:00,21.46,21.49,21.45,21.48,297253.0,15.2729,15.2943,15.2658,15.2871,297253.0
2020-01-09 15:20:00,21.48,21.49,21.43,21.45,506048.0,15.2871,15.2943,15.2516,15.2658,506048.0
2020-01-09 15:30:00,21.45,21.47,21.44,21.46,396706.0,15.2658,15.28,15.2587,15.2729,396706.0
2020-01-09 15:40:00,21.46,21.51,21.46,21.5,712148.0,15.2729,15.3085,15.2729,15.3014,712148.0
2020-01-09 15:50:00,21.5,21.55,21.49,21.55,1817180.0,15.3014,15.337,15.2943,15.337,1817180.0
2020-01-10 09:30:00,21.43,21.44,21.33,21.33,641875.0,15.2516,15.2587,15.1804,15.1804,641875.0
2020-01-10 09:40:00,21.34,21.39,21.32,21.35,264307.0,15.1875,15.2231,15.1733,15.1946,264307.0
2020-01-10 09:50:00,21.35,21.4,21.34,21.38,539115.0,15.1946,15.2302,15.1875,15.216,539115.0
2020-01-10 10:00:00,21.38,21.43,21.37,21.43,497060.0,15.216,15.2516,15.2089,15.2516,497060.0
2020-01-10 10:10:00,21.43,21.49,21.42,21.49,205950.0,15.2516,15.2943,15.2444,15.2943,205950.0
2020-01-10 10:20:00,21.48,21.52,21.48,21.51,165655.0,15.2871,15.3156,15.2871,15.3085,165655.0
2020-01-10 10:30:00,21.51,21.53,21.5,21.53,228956.0,15.3085,15.3227,15.3014,15.3227,228956.0
2020-01-10 10:40:00,21.53,21.54,21.51,21.52,230125.0,15.3227,15.3298,15.3085,15.3156,230125.0
2020-01-10 10:50:00,21.52,21.57,21.5,21.55,409047.0,15.3156,15.3512,15.3014,15.337,409047.0
2020-01-10 11:00:00,21.55,21.57,21.52,21.57,444471.0,15.337,15.3512,15.3156,15.3512,444471.0
2020-01-10 11:10:00,21.57,21.58,21.55,21.56,158303.0,15.3512,15.3583,15.337,15.3441,158303.0
2020-01-10 11:20:00,21.56,21.56,21.51,21.52,227263.0,15.3441,15.3441,15.3085,15.3156,227263.0
2020-01-10 11:30:00,21.51,21.56,21.51,21.55,525614.0,15.3085,15.3441,15.3085,15.337,525614.0
2020-01-10 11:40:00,21.55,21.56,21.5,21.51,251081.0,15.337,15.3441,15.3014,15.3085,251081.0
2020-01-10 11:50:00,21.51,21.54,21.5,21.54,180737.0,15.3085,15.3298,15.3014,15.3298,180737.0
2020-01-10 12:00:00,21.54,21.55,21.51,21.54,481771.0,15.3298,15.337,15.3085,15.3298,481771.0
2020-01-10 12:10:00,21.54,21.55,21.51,21.53,406448.0,15.3298,15.337,15.3085,15.3227,406448.0
2020-01-10 12:20:00,21.53,21.55,21.51,21.54,188533.0,15.3227,15.337,15.3085,15.3298,188533.0
2020-01-10 12:30:00,21.54,21.54,21.52,21.53,77766.0,15.3298,15.3298,15.3156,15.3227,77766.0
2020-01-10 12:40:00,21.53,21.58,21.52,21.57,795098.0,15.3227,15.3583,15.3156,15.3512,795098.0
2020-01-10 12:50:00,21.58,21.58,21.57,21.58,61433.0,15.3583,15.3583,15.3512,15.3583,61433.0
2020-01-10 13:00:00,21.57,21.62,21.57,21.61,313342.0,15.3512,15.3868,15.3512,15.3797,313342.0
2020-01-10 13:10:00,21.61,21.63,21.6,21.63,162468.0,15.3797,15.3939,15.3725,15.3939,162468.0
2020-01-10 13:20:00,21.63,21.68,21.62,21.65,566791.0,15.3939,15.4295,15.3868,15.4081,566791.0
2020-01-10 13:30:00,21.65,21.67,21.61,21.62,218575.0,15.4081,15.4224,15.3797,15.3868,218575.0
2020-01-10 13:40:00,21.61,21.63,21.6,21.61,198831.0,15.3797,15.3939,15.3725,15.3797,198831.0
2020-01-10 13:50:00,21.61,21.63,21.57,21.57,247013.0,15.3797,15.3939,15.3512,15.3512,247013.0
2020-01-10 14:00:00,21.57,21.59,21.56,21.57,121736.0,15.3512,15.3654,15.3441,15.3512,121736.0
2020-01-10 14:10:00,21.58,21.58,21.55,21.55,103484.0,15.3583,15.3583,15.337,15.337,103484.0
2020-01-10 14:20:00,21.55,21.56,21.53,21.55,185206.0,15.337,15.3441,15.3227,15.337,185206.0
2020-01-10 14:30:00,21.55,21.62,21.54,21.61,574385.0,15.337,15.3868,15.3298,15.3797,574385.0
2020-01-10 14:40:00,21.61,21.62,21.6,21.61,199040.0,15.3797,15.3868,15.3725,15.3797,199040.0
2020-01-10 14:50:00,21.61,21.61,21.57,21.57,232580.0,15.3797,15.3797,15.3512,15.3512,232580.0
2020-01-10 15:00:00,21.57,21.59,21.56,21.57,223690.0,15.3512,15.3654,15.3441,15.3512,223690.0
2020-01-10 15:10:00,21.57,21.59,21.57,21.57,200167.0,15.3512,15.3654,15.3512,15.3512,200167.0
2020-01-10 15:20:00,21.57,21.59,21.57,21.57,324638.0,15.3512,15.3654,15.3512,15.3512,324638.0
2020-01-10 15:30:00,21.57,21.58,21.54,21.55,287882.0,15.3512,15.3583,15.3298,15.337,287882.0
2020-01-10 15:40:00,21.54,21.56,21.52,21.54,370289.0,15.3298,15.3441,15.3156,15.3298,370289.0
2020-01-10 15:50:00,21.53,21.55,21.5,21.51,1379403.0,15.3227,15.337,15.3014,15.3085,1379403.0
2020-01-13 09:30:00,21.51,21.54,21.32,21.36,533642.0,15.3085,15.3298,15.1733,15.2017,533642.0
2020-01-13 09:40:00,21.36,21.4,21.34,21.35,329744.0,15.2017,15.2302,15.1875,15.1946,329744.0
2020-01-13 09:50:00,21.36,21.4,21.34,21.4,259420.0,15.2017,15.2302,15.1875,15.2302,259420.0
2020-01-13 10:00:00,21.4,21.45,21.38,21.39,253375.0,15.2302,15.2658,15.216,15.2231,253375.0
2020-01-13 10:10:00,21.39,21.4,21.35,21.37,157020.0,15.2231,15.2302,15.1946,15.2089,157020.0
2020-01-13 10:20:00,21.37,21.43,21.36,21.42,255210.0,15.2089,15.2516,15.2017,15.2444,255210.0
2020-01-13 10:30:00,21.42,21.46,21.4,21.45,475748.0,15.2444,15.2729,15.2302,15.2658,475748.0
2020-01-13 10:40:00,21.45,21.51,21.44,21.51,175776.0,15.2658,15.3085,15.2587,15.3085,175776.0
2020-01-13 10:50:00,21.51,21.54,21.5,21.53,209768.0,15.3085,15.3298,15.3014,15.3227,209768.0
2020-01-13 11:00:00,21.53,21.62,21.52,21.58,539256.0,15.3227,15.3868,15.3156,15.3583,539256.0
2020-01-13 11:10:00,21.59,21.61,21.55,21.55,348838.0,15.3654,15.3797,15.337,15.337,348838.0
2020-01-13 11:20:00,21.55,21.56,21.51,21.53,330127.0,15.337,15.3441,15.3085,15.3227,330127.0
2020-01-13 11:30:00,21.53,21.57,21.52,21.56,202202.0,15.3227,15.3512,15.3156,15.3441,202202.0
2020-01-13 11:40:00,21.57,21.64,21.56,21.64,304312.0,15.3512,15.401,15.3441,15.401,304312.0
2020-01-13 11:50:00,21.64,21.65,21.58,21.58,313714.0,15.401,15.4081,15.3583,15.3583,313714.0
2020-01-13 12:00:00,21.58,21.59,21.53,21.54,152116.0,15.3583,15.3654,15.3227,15.3298,152116.0
2020-01-13 12:10:00,21.53,21.54,21.51,21.51,168453.0,15.3227,15.3298,15.3085,15.3085,168453.0
2020-01-13 12:20:00,21.51,21.52,21.42,21.42,102049.0,15.3085,15.3156,15.2444,15.2444,102049.0
2020-01-13 12:30:00,21.42,21.48,21.42,21.47,142751.0,15.2444,15.2871,15.2444,15.28,142751.0
2020-01-13 12:40:00,21.47,21.49,21.44,21.48,334276.0,15.28,15.2943,15.2587,15.2871,334276.0
2020-01-13 12:50:00,21.48,21.5,21.48,21.49,100197.0,15.2871,15.3014,15.2871,15.2943,100197.0
2020-01-13 13:00:00,21.49,21.54,21.48,21.53,200591.0,15.2943,15.3298,15.2871,15.3227,200591.0
2020-01-13 13:10:00,21.52,21.55,21.52,21.55,73378.0,15.3156,15.337,15.3156,15.337,73378.0
2020-01-13 13:20:00,21.55,21.56,21.53,21.54,114593.0,15.337,15.3441,15.3227,15.3298,114593.0
2020-01-13 13:30:00,21.54,21.56,21.53,21.55,120064.0,15.3298,15.3441,15.3227,15.337,120064.0
2020-01-13 13:40:00,21.56,21.56,21.54,21.55,159828.0,15.3441,15.3441,15.3298,15.337,159828.0
2020-01-13 13:50:00,21.55,21.56,21.55,21.56,71261.0,15.337,15.3441,15.337,15.3441,71261.0
2020-01-13 14:00:00,21.55,21.57,21.55,21.57,91973.0,15.337,15.3512,15.337,15.3512,91973.0
2020-01-13 14:10:00,21.56,21.57,21.55,21.55,113688.0,15.3441,15.3512,15.337,15.337,113688.0
2020-01-13 14:20:00,21.55,21.59,21.55,21.59,167380.0,15.337,15.3654,15.337,15.3654,167380.0
2020-01-13 14:30:00,21.59,21.6,21.58,21.59,146757.0,15.3654,15.3725,15.3583,15.3654,146757.0
2020-01-13 14:40:00,21.6,21.62,21.59,21.6,142110.0,15.3725,15.3868,15.3654,15.3725,142110.0
2020-01-13 14:50:00,21.6,21.63,21.59,21.63,185164.0,15.3725,15.3939,15.3654,15.3939,185164.0
2020-01-13 15:00:00,21.63,21.65,21.62,21.63,304542.0,15.3939,15.4081,15.3868,15.3939,304542.0
2020-01-13 15:10:00,21.64,21.64,21.62,21.63,203109.0,15.401,15.401,15.3868,15.3939,203109.0
2020-01-13 15:20:00,21.63,21.63,21.57,21.58,487479.0,15.3939,15.3939,15.3512,15.3583,487479.0
2020-01-13 15:30:00,21.58,21.59,21.56,21.59,287289.0,15.3583,15.3654,15.3441,15.3654,287289.0
2020-01-13 15:40:00,21.59,21.6,21.56,21.57,448522.0,15.3654,15.3725,15.3441,15.3512,448522.0
2020-01-13 15:50:00,21.58,21.59,21.55,21.56,990323.0,15.3583,15.3654,15.337,15.3441,990323.0
2020-01-14 09:30:00,21.5,21.5,21.42,21.5,394813.0,15.3014,15.3014,15.2444,15.3014,394813.0
2020-01-14 09:40:00,21.49,21.55,21.49,21.54,267381.0,15.2943,15.337,15.2943,15.3298,267381.0
2020-01-14 09:50:00,21.55,21.57,21.49,21.5,342602.0,15.337,15.3512,15.2943,15.3014,342602.0
2020-01-14 10:00:00,21.51,21.53,21.46,21.46,369987.0,15.3085,15.3227,15.2729,15.2729,369987.0
2020-01-14 10:10:00,21.46,21.47,21.43,21.44,143483.0,15.2729,15.28,15.2516,15.2587,143483.0
2020-01-14 10:20:00,21.44,21.45,21.4,21.42,403891.0,15.2587,15.2658,15.2302,15.2444,403891.0
2020-01-14 10:30:00,21.42,21.43,21.38,21.43,232365.0,15.2444,15.2516,15.216,15.2516,232365.0
2020-01-14 10:40:00,21.43,21.44,21.4,21.42,129716.0,15.2516,15.2587,15.2302,15.2444,129716.0
2020-01-14 10:50:00,21.42,21.46,21.42,21.46,147637.0,15.2444,15.2729,15.2444,15.2729,147637.0
2020-01-14 11:00:00,21.45,21.46,21.41,21.44,222331.0,15.2658,15.2729,15.2373,15.2587,222331.0
2020-01-14 11:10:00,21.43,21.44,21.42,21.44,145644.0,15.2516,15.2587,15.2444,15.2587,145644.0
2020-01-14 11:20:00,21.44,21.47,21.43,21.43,149616.0,15.2587,15.28,15.2516,15.2516,149616.0
2020-01-14 11:30:00,21.44,21.45,21.42,21.45,100840.0,15.2587,15.2658,15.2444,15.2658,100840.0
2020-01-14 11:40:00,21.44,21.46,21.44,21.46,78480.0,15.2587,15.2729,15.2587,15.2729,78480.0
2020-01-14 11:50:00,21.45,21.46,21.44,21.46,136743.0,15.2658,15.2729,15.2587,15.2729,136743.0
2020-01-14 12:00:00,21.46,21.47,21.43,21.44,112989.0,15.2729,15.28,15.2516,15.2587,112989.0
2020-01-14 12:10:00,21.44,21.45,21.43,21.44,116778.0,15.2587,15.2658,15.2516,15.2587,116778.0
2020-01-14 12:20:00,21.44,21.44,21.4,21.43,155727.0,15.2587,15.2587,15.2302,15.2516,155727.0
2020-01-14 12:30:00,21.43,21.45,21.42,21.43,124484.0,15.2516,15.2658,15.2444,15.2516,124484.0
2020-01-14 12:40:00,21.42,21.43,21.4,21.41,102396.0,15.2444,15.2516,15.2302,15.2373,102396.0
2020-01-14 12:50:00,21.41,21.44,21.4,21.41,142625.0,15.2373,15.2587,15.2302,15.2373,142625.0
2020-01-14 13:00:00,21.41,21.41,21.35,21.35,202900.0,15.2373,15.2373,15.1946,15.1946,202900.0
2020-01-14 13:10:00,21.35,21.37,21.34,21.35,141316.0,15.1946,15.2089,15.1875,15.1946,141316.0
2020-01-14 13:20:00,21.35,21.36,21.35,21.36,87742.0,15.1946,15.2017,15.1946,15.2017,87742.0
2020-01-14 13:30:00,21.36,21.37,21.31,21.34,273641.0,15.2017,15.2089,15.1662,15.1875,273641.0
2020-01-14 13:40:00,21.34,21.35,21.3,21.3,129186.0,15.1875,15.1946,15.159,15.159,129186.0
2020-01-14 13:50:00,21.31,21.33,21.3,21.31,115750.0,15.1662,15.1804,15.159,15.1662,115750.0
2020-01-14 14:00:00,21.31,21.32,21.23,21.24,323632.0,15.1662,15.1733,15.1092,15.1163,323632.0
2020-01-14 14:10:00,21.24,21.28,21.23,21.27,175715.0,15.1163,15.1448,15.1092,15.1377,175715.0
2020-01-14 14:20:00,21.27,21.3,21.27,21.3,64558.0,15.1377,15.159,15.1377,15.159,64558.0
2020-01-14 14:30:00,21.29,21.33,21.28,21.32,139669.0,15.1519,15.1804,15.1448,15.1733,139669.0
2020-01-14 14:40:00,21.32,21.35,21.32,21.34,121515.0,15.1733,15.1946,15.1733,15.1875,121515.0
2020-01-14 14:50:00,21.35,21.35,21.29,21.3,210788.0,15.1946,15.1946,15.1519,15.159,210788.0
2020-01-14 15:00:00,21.31,21.35,21.3,21.32,425177.0,15.1662,15.1946,15.159,15.1733,425177.0
2020-01-14 15:10:00,21.32,21.33,21.3,21.32,212666.0,15.1733,15.1804,15.159,15.1733,212666.0
2020-01-14 15:20:00,21.32,21.33,21.3,21.3,197490.0,15.1733,15.1804,15.159,15.159,197490.0
2020-01-14 15:30:00,21.3,21.38,21.3,21.38,451251.0,15.159,15.216,15.159,15.216,451251.0
2020-01-14 15:40:00,21.38,21.42,21.37,21.41,467542.0,15.216,15.2444,15.2089,15.2373,467542.0
2020-01-14 15:50:00,21.4,21.46,21.4,21.46,1194081.0,15.2302,15.2729,15.2302,15.2729,1194081.0
2020-01-15 09:30:00,21.37,21.44,21.36,21.39,218782.0,15.2089,15.2587,15.2017,15.2231,218782.0
2020-01-15 09:40:00,21.4,21.48,21.38,21.48,134650.0,15.2302,15.2871,15.216,15.2871,134650.0
2020-01-15 09:50:00,21.48,21.5,21.42,21.47,374385.0,15.2871,15.3014,15.2444,15.28,374385.0
2020-01-15 10:00:00,21.48,21.48,21.41,21.46,175957.0,15.2871,15.2871,15.2373,15.2729,175957.0
2020-01-15 10:10:00,21.46,21.48,21.42,21.44,473167.0,15.2729,15.2871,15.2444,15.2587,473167.0
2020-01-15 10:20:00,21.44,21.45,21.4,21.41,314785.0,15.2587,15.2658,15.2302,15.2373,314785.0
2020-01-15 10:30:00,21.42,21.45,21.4,21.42,254990.0,15.2444,15.2658,15.2302,15.2444,254990.0
2020-01-15 10:40:00,21.42,21.46,21.41,21.44,201981.0,15.2444,15.2729,15.2373,15.2587,201981.0
2020-01-15 10:50:00,21.44,21.45,21.41,21.42,168258.0,15.2587,15.2658,15.2373,15.2444,168258.0
2020-01-15 11:00:00,21.42,21.44,21.4,21.42,151469.0,15.2444,15.2587,15.2302,15.2444,151469.0
2020-01-15 11:10:00,21.41,21.42,21.38,21.39,185646.0,15.2373,15.2444,15.216,15.2231,185646.0
2020-01-15 11:20:00,21.39,21.41,21.38,21.39,88085.0,15.2231,15.2373,15.216,15.2231,88085.0
2020-01-15 11:30:00,21.39,21.46,21.39,21.46,121154.0,15.2231,15.2729,15.2231,15.2729,121154.0
2020-01-15 11:40:00,21.46,21.47,21.44,21.46,98213.0,15.2729,15.28,15.2587,15.2729,98213.0
2020-01-15 11:50:00,21.46,21.47,21.41,21.42,137192.0,15.2729,15.28,15.2373,15.2444,137192.0
2020-01-15 12:00:00,21.42,21.43,21.4,21.43,101110.0,15.2444,15.2516,15.2302,15.2516,101110.0
2020-01-15 12:10:00,21.43,21.43,21.4,21.41,61482.0,15.2516,15.2516,15.2302,15.2373,61482.0
2020-01-15 12:20:00,21.4,21.41,21.36,21.37,222057.0,15.2302,15.2373,15.2017,15.2089,222057.0
2020-01-15 12:30:00,21.37,21.38,21.34,21.36,253423.0,15.2089,15.216,15.1875,15.2017,253423.0
2020-01-15 12:40:00,21.36,21.36,21.33,21.33,97654.0,15.2017,15.2017,15.1804,15.1804,97654.0
2020-01-15 12:50:00,21.33,21.34,21.3,21.3,122156.0,15.1804,15.1875,15.159,15.159,122156.0
2020-01-15 13:00:00,21.3,21.36,21.3,21.34,91810.0,15.159,15.2017,15.159,15.1875,91810.0
2020-01-15 13:10:00,21.35,21.35,21.32,21.35,99441.0,15.1946,15.1946,15.1733,15.1946,99441.0
2020-01-15 13:20:00,21.35,21.37,21.33,21.37,104641.0,15.1946,15.2089,15.1804,15.2089,104641.0
2020-01-15 13:30:00,21.37,21.37,21.3,21.34,262016.0,15.2089,15.2089,15.159,15.1875,262016.0
2020-01-15 13:40:00,21.34,21.36,21.33,21.36,245585.0,15.1875,15.2017,15.1804,15.2017,245585.0
2020-01-15 13:50:00,21.36,21.36,21.34,21.35,179028.0,15.2017,15.2017,15.1875,15.1946,179028.0
2020-01-15 14:00:00,21.35,21.36,21.33,21.35,120487.0,15.1946,15.2017,15.1804,15.1946,120487.0
2020-01-15 14:10:00,21.36,21.38,21.35,21.36,102875.0,15.2017,15.216,15.1946,15.2017,102875.0
2020-01-15 14:20:00,21.37,21.38,21.36,21.36,58648.0,15.2089,15.216,15.2017,15.2017,58648.0
2020-01-15 14:30:00,21.37,21.38,21.36,21.38,69198.0,15.2089,15.216,15.2017,15.216,69198.0
2020-01-15 14:40:00,21.38,21.38,21.36,21.37,89088.0,15.216,15.216,15.2017,15.2089,89088.0
2020-01-15 14:50:00,21.36,21.39,21.35,21.37,150644.0,15.2017,15.2231,15.1946,15.2089,150644.0
2020-01-15 15:00:00,21.38,21.38,21.33,21.35,132255.0,15.216,15.216,15.1804,15.1946,132255.0
2020-01-15 15:10:00,21.35,21.38,21.35,21.38,179079.0,15.1946,15.216,15.1946,15.216,179079.0
2020-01-15 15:20:00,21.38,21.38,21.34,21.37,223218.0,15.216,15.216,15.1875,15.2089,223218.0
2020-01-15 15:30:00,21.37,21.37,21.35,21.37,218353.0,15.2089,15.2089,15.1946,15.2089,218353.0
2020-01-15 15:40:00,21.37,21.38,21.35,21.37,223935.0,15.2089,15.216,15.1946,15.2089,223935.0
2020-01-15 15:50:00,21.37,21.42,21.36,21.41,607959.0,15.2089,15.2444,15.2017,15.2373,607959.0
2020-01-16 09:30:00,21.5,21.55,21.44,21.47,302723.0,15.3014,15.337,15.2587,15.28,302723.0
2020-01-16 09:40:00,21.46,21.48,21.41,21.42,98965.0,15.2729,15.2871,15.2373,15.2444,98965.0
2020-01-16 09:50:00,21.42,21.44,21.38,21.39,214751.0,15.2444,15.2587,15.216,15.2231,214751.0
2020-01-16 10:00:00,21.4,21.43,21.38,21.41,116015.0,15.2302,15.2516,15.216,15.2373,116015.0
2020-01-16 10:10:00,21.42,21.42,21.37,21.38,237579.0,15.2444,15.2444,15.2089,15.216,237579.0
2020-01-16 10:20:00,21.38,21.4,21.34,21.39,276111.0,15.216,15.2302,15.1875,15.2231,276111.0
2020-01-16 10:30:00,21.39,21.4,21.36,21.37,115263.0,15.2231,15.2302,15.2017,15.2089,115263.0
2020-01-16 10:40:00,21.37,21.4,21.33,21.34,113929.0,15.2089,15.2302,15.1804,15.1875,113929.0
2020-01-16 10:50:00,21.34,21.36,21.32,21.32,114994.0,15.1875,15.2017,15.1733,15.1733,114994.0
2020-01-16 11:00:00,21.32,21.38,21.31,21.37,157616.0,15.1733,15.216,15.1662,15.2089,157616.0
2020-01-16 11:10:00,21.37,21.41,21.35,21.41,115616.0,15.2089,15.2373,15.1946,15.2373,115616.0
2020-01-16 11:20:00,21.4,21.42,21.39,21.4,122860.0,15.2302,15.2444,15.2231,15.2302,122860.0
2020-01-16 11:30:00,21.4,21.41,21.38,21.41,117339.0,15.2302,15.2373,15.216,15.2373,117339.0
2020-01-16 11:40:00,21.4,21.48,21.4,21.46,156814.0,15.2302,15.2871,15.2302,15.2729,156814.0
2020-01-16 11:50:00,21.46,21.48,21.46,21.47,122692.0,15.2729,15.2871,15.2729,15.28,122692.0
2020-01-16 12:00:00,21.47,21.47,21.44,21.45,107630.0,15.28,15.28,15.2587,15.2658,107630.0
2020-01-16 12:10:00,21.45,21.47,21.43,21.43,106670.0,15.2658,15.28,15.2516,15.2516,106670.0
2020-01-16 12:20:00,21.43,21.43,21.4,21.4,59834.0,15.2516,15.2516,15.2302,15.2302,59834.0
2020-01-16 12:30:00,21.4,21.42,21.39,21.41,92274.0,15.2302,15.2444,15.2231,15.2373,92274.0
2020-01-16 12:40:00,21.41,21.43,21.39,21.42,102498.0,15.2373,15.2516,15.2231,15.2444,102498.0
2020-01-16 12:50:00,21.43,21.45,21.41,21.45,181828.0,15.2516,15.2658,15.2373,15.2658,181828.0
2020-01-16 13:00:00,21.45,21.45,21.4,21.42,69523.0,15.2658,15.2658,15.2302,15.2444,69523.0
2020-01-16 13:10:00,21.42,21.45,21.41,21.44,102419.0,15.2444,15.2658,15.2373,15.2587,102419.0
2020-01-16 13:20:00,21.43,21.45,21.41,21.42,117079.0,15.2516,15.2658,15.2373,15.2444,117079.0
2020-01-16 13:30:00,21.41,21.42,21.4,21.41,87297.0,15.2373,15.2444,15.2302,15.2373,87297.0
2020-01-16 13:40:00,21.41,21.43,21.41,21.42,90178.0,15.2373,15.2516,15.2373,15.2444,90178.0
2020-01-16 13:50:00,21.42,21.43,21.4,21.41,88650.0,15.2444,15.2516,15.2302,15.2373,88650.0
2020-01-16 14:00:00,21.41,21.41,21.39,21.39,287381.0,15.2373,15.2373,15.2231,15.2231,287381.0
2020-01-16 14:10:00,21.39,21.41,21.39,21.39,89862.0,15.2231,15.2373,15.2231,15.2231,89862.0
2020-01-16 14:20:00,21.39,21.4,21.36,21.37,132067.0,15.2231,15.2302,15.2017,15.2089,132067.0
2020-01-16 14:30:00,21.37,21.39,21.36,21.37,123130.0,15.2089,15.2231,15.2017,15.2089,123130.0
2020-01-16 14:40:00,21.37,21.38,21.35,21.36,93649.0,15.2089,15.216,15.1946,15.2017,93649.0
2020-01-16 14:50:00,21.36,21.37,21.34,21.36,196218.0,15.2017,15.2089,15.1875,15.2017,196218.0
2020-01-16 15:00:00,21.36,21.38,21.35,21.37,100745.0,15.2017,15.216,15.1946,15.2089,100745.0
2020-01-16 15:10:00,21.37,21.37,21.36,21.37,128258.0,15.2089,15.2089,15.2017,15.2089,128258.0
2020-01-16 15:20:00,21.37,21.37,21.36,21.37,91375.0,15.2089,15.2089,15.2017,15.2089,91375.0
2020-01-16 15:30:00,21.37,21.37,21.34,21.37,352246.0,15.2089,15.2089,15.1875,15.2089,352246.0
2020-01-16 15:40:00,21.37,21.37,21.35,21.37,335552.0,15.2089,15.2089,15.1946,15.2089,335552.0
2020-01-16 15:50:00,21.37,21.37,21.33,21.37,1317523.0,15.2089,15.2089,15.1804,15.2089,1317523.0
2020-01-17 09:30:00,21.39,21.4,21.34,21.39,1069162.0,15.2231,15.2302,15.1875,15.2231,1069162.0
2020-01-17 09:40:00,21.38,21.41,21.34,21.35,128853.0,15.216,15.2373,15.1875,15.1946,128853.0
2020-01-17 09:50:00,21.35,21.36,21.27,21.32,267422.0,15.1946,15.2017,15.1377,15.1733,267422.0
2020-01-17 10:00:00,21.32,21.37,21.31,21.31,189118.0,15.1733,15.2089,15.1662,15.1662,189118.0
2020-01-17 10:10:00,21.31,21.34,21.28,21.29,233076.0,15.1662,15.1875,15.1448,15.1519,233076.0
2020-01-17 10:20:00,21.29,21.34,21.27,21.34,128043.0,15.1519,15.1875,15.1377,15.1875,128043.0
2020-01-17 10:30:00,21.33,21.34,21.32,21.34,102686.0,15.1804,15.1875,15.1733,15.1875,102686.0
2020-01-17 10:40:00,21.34,21.36,21.32,21.33,134919.0,15.1875,15.2017,15.1733,15.1804,134919.0
2020-01-17 10:50:00,21.33,21.35,21.32,21.34,105253.0,15.1804,15.1946,15.1733,15.1875,105253.0
2020-01-17 11:00:00,21.34,21.36,21.32,21.32,162911.0,15.1875,15.2017,15.1733,15.1733,162911.0
2020-01-17 11:10:00,21.32,21.35,21.31,21.32,176360.0,15.1733,15.1946,15.1662,15.1733,176360.0
2020-01-17 11:20:00,21.33,21.33,21.29,21.3,85383.0,15.1804,15.1804,15.1519,15.159,85383.0
2020-01-17 11:30:00,21.29,21.34,21.29,21.34,148071.0,15.1519,15.1875,15.1519,15.1875,148071.0
2020-01-17 11:40:00,21.34,21.34,21.29,21.32,194707.0,15.1875,15.1875,15.1519,15.1733,194707.0
2020-01-17 11:50:00,21.32,21.34,21.3,21.32,136830.0,15.1733,15.1875,15.159,15.1733,136830.0
2020-01-17 12:00:00,21.32,21.33,21.31,21.32,76914.0,15.1733,15.1804,15.1662,15.1733,76914.0
2020-01-17 12:10:00,21.31,21.34,21.31,21.34,92400.0,15.1662,15.1875,15.1662,15.1875,92400.0
2020-01-17 12:20:00,21.34,21.36,21.32,21.36,192147.0,15.1875,15.2017,15.1733,15.2017,192147.0
2020-01-17 12:30:00,21.35,21.36,21.35,21.36,68051.0,15.1946,15.2017,15.1946,15.2017,68051.0
2020-01-17 12:40:00,21.35,21.37,21.35,21.37,102932.0,15.1946,15.2089,15.1946,15.2089,102932.0
2020-01-17 12:50:00,21.37,21.39,21.36,21.39,76205.0,15.2089,15.2231,15.2017,15.2231,76205.0
2020-01-17 13:00:00,21.39,21.4,21.37,21.39,154232.0,15.2231,15.2302,15.2089,15.2231,154232.0
2020-01-17 13:10:00,21.39,21.4,21.39,21.39,115039.0,15.2231,15.2302,15.2231,15.2231,115039.0
2020-01-17 13:20:00,21.39,21.4,21.37,21.38,376740.0,15.2231,15.2302,15.2089,15.216,376740.0
2020-01-17 13:30:00,21.39,21.4,21.37,21.38,129375.0,15.2231,15.2302,15.2089,15.216,129375.0
2020-01-17 13:40:00,21.37,21.39,21.37,21.38,76510.0,15.2089,15.2231,15.2089,15.216,76510.0
2020-01-17 13:50:00,21.38,21.39,21.36,21.37,79446.0,15.216,15.2231,15.2017,15.2089,79446.0
2020-01-17 14:00:00,21.37,21.37,21.34,21.35,146713.0,15.2089,15.2089,15.1875,15.1946,146713.0
2020-01-17 14:10:00,21.34,21.35,21.32,21.32,159503.0,15.1875,15.1946,15.1733,15.1733,159503.0
2020-01-17 14:20:00,21.32,21.34,21.32,21.34,72773.0,15.1733,15.1875,15.1733,15.1875,72773.0
2020-01-17 14:30:00,21.34,21.35,21.33,21.35,153666.0,15.1875,15.1946,15.1804,15.1946,153666.0
2020-01-17 14:40:00,21.35,21.35,21.32,21.33,105504.0,15.1946,15.1946,15.1733,15.1804,105504.0
2020-01-17 14:50:00,21.34,21.36,21.33,21.36,185350.0,15.1875,15.2017,15.1804,15.2017,185350.0
2020-01-17 15:00:00,21.36,21.37,21.35,21.36,105402.0,15.2017,15.2089,15.1946,15.2017,105402.0
2020-01-17 15:10:00,21.36,21.36,21.34,21.35,110400.0,15.2017,15.2017,15.1875,15.1946,110400.0
2020-01-17 15:20:00,21.34,21.35,21.33,21.35,100906.0,15.1875,15.1946,15.1804,15.1946,100906.0
2020-01-17 15:30:00,21.35,21.36,21.32,21.34,184461.0,15.1946,15.2017,15.1733,15.1875,184461.0
2020-01-17 15:40:00,21.34,21.35,21.33,21.34,233446.0,15.1875,15.1946,15.1804,15.1875,233446.0
2020-01-17 15:50:00,21.34,21.36,21.31,21.36,1268048.0,15.1875,15.2017,15.1662,15.2017,1268048.0
2020-01-21 09:30:00,21.27,21.34,21.25,21.26,450264.0,15.1377,15.1875,15.1235,15.1306,450264.0
2020-01-21 09:40:00,21.25,21.27,21.19,21.21,206299.0,15.1235,15.1377,15.0807,15.095,206299.0
2020-01-21 09:50:00,21.2,21.22,21.14,21.15,184805.0,15.0879,15.1021,15.0452,15.0523,184805.0
2020-01-21 10:00:00,21.15,21.21,21.14,21.2,163132.0,15.0523,15.095,15.0452,15.0879,163132.0
2020-01-21 10:10:00,21.2,21.21,21.13,21.14,174189.0,15.0879,15.095,15.038,15.0452,174189.0
2020-01-21 10:20:00,21.14,21.17,21.12,21.15,302572.0,15.0452,15.0665,15.0309,15.0523,302572.0
2020-01-21 10:30:00,21.15,21.15,21.06,21.09,481039.0,15.0523,15.0523,14.9882,15.0096,481039.0
2020-01-21 10:40:00,21.09,21.09,21.06,21.08,206679.0,15.0096,15.0096,14.9882,15.0025,206679.0
2020-01-21 10:50:00,21.07,21.11,21.06,21.07,555346.0,14.9953,15.0238,14.9882,14.9953,555346.0
2020-01-21 11:00:00,21.07,21.13,21.07,21.11,145603.0,14.9953,15.038,14.9953,15.0238,145603.0
2020-01-21 11:10:00,21.11,21.13,21.09,21.09,145341.0,15.0238,15.038,15.0096,15.0096,145341.0
2020-01-21 11:20:00,21.09,21.11,21.08,21.09,144024.0,15.0096,15.0238,15.0025,15.0096,144024.0
2020-01-21 11:30:00,21.09,21.1,21.06,21.07,180202.0,15.0096,15.0167,14.9882,14.9953,180202.0
2020-01-21 11:40:00,21.07,21.13,21.06,21.12,347689.0,14.9953,15.038,14.9882,15.0309,347689.0
2020-01-21 11:50:00,21.12,21.14,21.11,21.12,144542.0,15.0309,15.0452,15.0238,15.0309,144542.0
2020-01-21 12:00:00,21.12,21.13,21.1,21.12,144815.0,15.0309,15.038,15.0167,15.0309,144815.0
2020-01-21 12:10:00,21.11,21.13,21.09,21.1,176449.0,15.0238,15.038,15.0096,15.0167,176449.0
2020-01-21 12:20:00,21.11,21.11,21.08,21.08,120556.0,15.0238,15.0238,15.0025,15.0025,120556.0
2020-01-21 12:30:00,21.08,21.1,21.06,21.07,170753.0,15.0025,15.0167,14.9882,14.9953,170753.0
2020-01-21 12:40:00,21.06,21.07,21.03,21.05,261735.0,14.9882,14.9953,14.9669,14.9811,261735.0
2020-01-21 12:50:00,21.05,21.06,20.99,21.02,342110.0,14.9811,14.9882,14.9384,14.9598,342110.0
2020-01-21 13:00:00,21.01,21.02,20.99,21.0,187453.0,14.9526,14.9598,14.9384,14.9455,187453.0
2020-01-21 13:10:00,21.0,21.02,20.98,20.98,171530.0,14.9455,14.9598,14.9313,14.9313,171530.0
2020-01-21 13:20:00,20.99,20.99,20.94,20.95,383477.0,14.9384,14.9384,14.9028,14.9099,383477.0
2020-01-21 13:30:00,20.95,20.99,20.93,20.98,246704.0,14.9099,14.9384,14.8957,14.9313,246704.0
2020-01-21 13:40:00,20.98,21.02,20.97,20.97,233407.0,14.9313,14.9598,14.9242,14.9242,233407.0
2020-01-21 13:50:00,20.97,21.0,20.96,20.98,155934.0,14.9242,14.9455,14.9171,14.9313,155934.0
2020-01-21 14:00:00,20.98,21.0,20.94,20.96,321745.0,14.9313,14.9455,14.9028,14.9171,321745.0
2020-01-21 14:10:00,20.97,20.98,20.96,20.98,171472.0,14.9242,14.9313,14.9171,14.9313,171472.0
2020-01-21 14:20:00,20.98,21.01,20.97,21.0,115275.0,14.9313,14.9526,14.9242,14.9455,115275.0
2020-01-21 14:30:00,21.0,21.06,20.99,21.05,188715.0,14.9455,14.9882,14.9384,14.9811,188715.0
2020-01-21 14:40:00,21.05,21.09,21.04,21.07,194833.0,14.9811,15.0096,14.974,14.9953,194833.0
2020-01-21 14:50:00,21.07,21.08,21.03,21.03,375637.0,14.9953,15.0025,14.9669,14.9669,375637.0
2020-01-21 15:00:00,21.03,21.04,21.01,21.03,158209.0,14.9669,14.974,14.9526,14.9669,158209.0
2020-01-21 15:10:00,21.03,21.03,21.0,21.02,201841.0,14.9669,14.9669,14.9455,14.9598,201841.0
2020-01-21 15:20:00,21.01,21.02,20.98,20.99,312147.0,14.9526,14.9598,14.9313,14.9384,312147.0
2020-01-21 15:30:00,20.98,21.0,20.97,20.98,311300.0,14.9313,14.9455,14.9242,14.9313,311300.0
2020-01-21 15:40:00,20.97,20.98,20.93,20.94,427202.0,14.9242,14.9313,14.8957,14.9028,427202.0
2020-01-21 15:50:00,20.93,20.99,20.92,20.93,1434244.0,14.8957,14.9384,14.8886,14.8957,1434244.0
2020-01-22 09:30:00,20.99,21.04,20.95,20.95,465873.0,14.9384,14.974,14.9099,14.9099,465873.0
2020-01-22 09:40:00,20.95,20.98,20.93,20.95,238268.0,14.9099,14.9313,14.8957,14.9099,238268.0
2020-01-22 09:50:00,20.96,21.05,20.95,21.01,153219.0,14.9171,14.9811,14.9099,14.9526,153219.0
2020-01-22 10:00:00,21.01,21.02,20.95,20.98,413006.0,14.9526,14.9598,14.9099,14.9313,413006.0
2020-01-22 10:10:00,20.98,21.0,20.93,20.95,258978.0,14.9313,14.9455,14.8957,14.9099,258978.0
2020-01-22 10:20:00,20.95,21.0,20.94,21.0,372515.0,14.9099,14.9455,14.9028,14.9455,372515.0
2020-01-22 10:30:00,21.0,21.0,20.93,20.94,295696.0,14.9455,14.9455,14.8957,14.9028,295696.0
2020-01-22 10:40:00,20.94,21.04,20.93,21.0,421010.0,14.9028,14.974,14.8957,14.9455,421010.0
2020-01-22 10:50:00,21.0,21.04,20.96,21.04,448298.0,14.9455,14.974,14.9171,14.974,448298.0
2020-01-22 11:00:00,21.04,21.04,21.0,21.03,141302.0,14.974,14.974,14.9455,14.9669,141302.0
2020-01-22 11:10:00,21.03,21.04,20.99,21.01,115207.0,14.9669,14.974,14.9384,14.9526,115207.0
2020-01-22 11:20:00,21.01,21.03,20.98,21.03,126194.0,14.9526,14.9669,14.9313,14.9669,126194.0
2020-01-22 11:30:00,21.02,21.04,21.02,21.04,109139.0,14.9598,14.974,14.9598,14.974,109139.0
2020-01-22 11:40:00,21.04,21.08,21.03,21.06,207053.0,14.974,15.0025,14.9669,14.9882,207053.0
2020-01-22 11:50:00,21.07,21.07,21.03,21.07,129604.0,14.9953,14.9953,14.9669,14.9953,129604.0
2020-01-22 12:00:00,21.06,21.07,21.03,21.04,75775.0,14.9882,14.9953,14.9669,14.974,75775.0
2020-01-22 12:10:00,21.04,21.04,21.0,21.01,132728.0,14.974,14.974,14.9455,14.9526,132728.0
2020-01-22 12:20:00,21.01,21.03,20.99,21.03,122510.0,14.9526,14.9669,14.9384,14.9669,122510.0
2020-01-22 12:30:00,21.03,21.04,21.0,21.02,99598.0,14.9669,14.974,14.9455,14.9598,99598.0
2020-01-22 12:40:00,21.02,21.03,21.0,21.03,83393.0,14.9598,14.9669,14.9455,14.9669,83393.0
2020-01-22 12:50:00,21.03,21.04,21.02,21.03,66683.0,14.9669,14.974,14.9598,14.9669,66683.0
2020-01-22 13:00:00,21.03,21.04,21.0,21.04,218881.0,14.9669,14.974,14.9455,14.974,218881.0
2020-01-22 13:10:00,21.04,21.08,21.03,21.05,123706.0,14.974,15.0025,14.9669,14.9811,123706.0
2020-01-22 13:20:00,21.05,21.05,21.02,21.05,108511.0,14.9811,14.9811,14.9598,14.9811,108511.0
2020-01-22 13:30:00,21.05,21.08,21.03,21.07,100010.0,14.9811,15.0025,14.9669,14.9953,100010.0
2020-01-22 13:40:00,21.07,21.12,21.06,21.07,169532.0,14.9953,15.0309,14.9882,14.9953,169532.0
2020-01-22 13:50:00,21.06,21.07,21.02,21.03,139103.0,14.9882,14.9953,14.9598,14.9669,139103.0
2020-01-22 14:00:00,21.03,21.05,21.02,21.05,100379.0,14.9669,14.9811,14.9598,14.9811,100379.0
2020-01-22 14:10:00,21.05,21.05,21.03,21.04,97856.0,14.9811,14.9811,14.9669,14.974,97856.0
2020-01-22 14:20:00,21.04,21.05,21.01,21.05,138626.0,14.974,14.9811,14.9526,14.9811,138626.0
2020-01-22 14:30:00,21.04,21.05,21.03,21.04,95927.0,14.974,14.9811,14.9669,14.974,95927.0
2020-01-22 14:40:00,21.04,21.04,21.02,21.04,191168.0,14.974,14.974,14.9598,14.974,191168.0
2020-01-22 14:50:00,21.04,21.04,21.02,21.04,163633.0,14.974,14.974,14.9598,14.974,163633.0
2020-01-22 15:00:00,21.04,21.05,21.03,21.04,263963.0,14.974,14.9811,14.9669,14.974,263963.0
2020-01-22 15:10:00,21.04,21.05,21.02,21.04,246087.0,14.974,14.9811,14.9598,14.974,246087.0
2020-01-22 15:20:00,21.04,21.05,21.02,21.04,183492.0,14.974,14.9811,14.9598,14.974,183492.0
2020-01-22 15:30:00,21.04,21.06,21.02,21.05,370944.0,14.974,14.9882,14.9598,14.9811,370944.0
2020-01-22 15:40:00,21.05,21.06,21.02,21.04,288715.0,14.9811,14.9882,14.9598,14.974,288715.0
2020-01-22 15:50:00,21.04,21.04,20.95,20.95,1079605.0,14.974,14.974,14.9099,14.9099,1079605.0
2020-01-23 09:30:00,21.36,21.54,21.22,21.48,1812897.0,15.2017,15.3298,15.1021,15.2871,1812897.0
2020-01-23 09:40:00,21.46,21.48,21.26,21.38,1063883.0,15.2729,15.2871,15.1306,15.216,1063883.0
2020-01-23 09:50:00,21.38,21.51,21.32,21.49,1105676.0,15.216,15.3085,15.1733,15.2943,1105676.0
2020-01-23 10:00:00,21.5,21.72,21.49,21.72,1239756.0,15.3014,15.4579,15.2943,15.4579,1239756.0
2020-01-23 10:10:00,21.71,21.72,21.6,21.65,1383294.0,15.4508,15.4579,15.3725,15.4081,1383294.0
2020-01-23 10:20:00,21.65,21.74,21.64,21.71,1176273.0,15.4081,15.4722,15.401,15.4508,1176273.0
2020-01-23 10:30:00,21.71,21.75,21.67,21.74,562668.0,15.4508,15.4793,15.4224,15.4722,562668.0
2020-01-23 10:40:00,21.74,21.8,21.71,21.79,879462.0,15.4722,15.5149,15.4508,15.5078,879462.0
2020-01-23 10:50:00,21.79,21.84,21.77,21.84,512771.0,15.5078,15.5433,15.4935,15.5433,512771.0
2020-01-23 11:00:00,21.84,21.88,21.68,21.68,712186.0,15.5433,15.5718,15.4295,15.4295,712186.0
2020-01-23 11:10:00,21.69,21.71,21.63,21.69,541822.0,15.4366,15.4508,15.3939,15.4366,541822.0
2020-01-23 11:20:00,21.69,21.71,21.66,21.7,334056.0,15.4366,15.4508,15.4152,15.4437,334056.0
2020-01-23 11:30:00,21.71,21.77,21.7,21.77,416171.0,15.4508,15.4935,15.4437,15.4935,416171.0
2020-01-23 11:40:00,21.77,21.81,21.76,21.79,310653.0,15.4935,15.522,15.4864,15.5078,310653.0
2020-01-23 11:50:00,21.79,21.85,21.78,21.84,256637.0,15.5078,15.5505,15.5006,15.5433,256637.0
2020-01-23 12:00:00,21.84,21.85,21.76,21.77,338222.0,15.5433,15.5505,15.4864,15.4935,338222.0
2020-01-23 12:10:00,21.77,21.78,21.7,21.71,202542.0,15.4935,15.5006,15.4437,15.4508,202542.0
2020-01-23 12:20:00,21.71,21.72,21.68,21.72,223270.0,15.4508,15.4579,15.4295,15.4579,223270.0
2020-01-23 12:30:00,21.72,21.73,21.69,21.71,290563.0,15.4579,15.4651,15.4366,15.4508,290563.0
2020-01-23 12:40:00,21.7,21.72,21.69,21.7,218618.0,15.4437,15.4579,15.4366,15.4437,218618.0
2020-01-23 12:50:00,21.7,21.71,21.62,21.68,420105.0,15.4437,15.4508,15.3868,15.4295,420105.0
2020-01-23 13:00:00,21.68,21.74,21.63,21.74,471778.0,15.4295,15.4722,15.3939,15.4722,471778.0
2020-01-23 13:10:00,21.73,21.74,21.64,21.73,1437511.0,15.4651,15.4722,15.401,15.4651,1437511.0
2020-01-23 13:20:00,21.72,21.75,21.7,21.71,421505.0,15.4579,15.4793,15.4437,15.4508,421505.0
2020-01-23 13:30:00,21.72,21.75,21.7,21.75,190265.0,15.4579,15.4793,15.4437,15.4793,190265.0
2020-01-23 13:40:00,21.75,21.76,21.73,21.75,248054.0,15.4793,15.4864,15.4651,15.4793,248054.0
2020-01-23 13:50:00,21.75,21.78,21.74,21.78,165609.0,15.4793,15.5006,15.4722,15.5006,165609.0
2020-01-23 14:00:00,21.78,21.8,21.77,21.78,177467.0,15.5006,15.5149,15.4935,15.5006,177467.0
2020-01-23 14:10:00,21.78,21.79,21.73,21.77,341758.0,15.5006,15.5078,15.4651,15.4935,341758.0
2020-01-23 14:20:00,21.77,21.78,21.72,21.75,436822.0,15.4935,15.5006,15.4579,15.4793,436822.0
2020-01-23 14:30:00,21.75,21.79,21.74,21.76,185433.0,15.4793,15.5078,15.4722,15.4864,185433.0
2020-01-23 14:40:00,21.77,21.77,21.75,21.76,175332.0,15.4935,15.4935,15.4793,15.4864,175332.0
2020-01-23 14:50:00,21.76,21.76,21.74,21.75,284593.0,15.4864,15.4864,15.4722,15.4793,284593.0
2020-01-23 15:00:00,21.76,21.79,21.74,21.78,234466.0,15.4864,15.5078,15.4722,15.5006,234466.0
2020-01-23 15:10:00,21.78,21.79,21.71,21.72,250331.0,15.5006,15.5078,15.4508,15.4579,250331.0
2020-01-23 15:20:00,21.72,21.73,21.68,21.69,303659.0,15.4579,15.4651,15.4295,15.4366,303659.0
2020-01-23 15:30:00,21.7,21.73,21.69,21.7,587761.0,15.4437,15.4651,15.4366,15.4437,587761.0
2020-01-23 15:40:00,21.69,21.76,21.66,21.75,629689.0,15.4366,15.4864,15.4152,15.4793,629689.0
2020-01-23 15:50:00,21.75,21.8,21.7,21.78,1883150.0,15.4793,15.5149,15.4437,15.5006,1883150.0
2020-01-24 09:30:00,21.77,21.77,21.58,21.61,423971.0,15.4935,15.4935,15.3583,15.3797,423971.0
2020-01-24 09:40:00,21.61,21.62,21.55,21.61,362254.0,15.3797,15.3868,15.337,15.3797,362254.0
2020-01-24 09:50:00,21.61,21.64,21.58,21.62,303250.0,15.3797,15.401,15.3583,15.3868,303250.0
2020-01-24 10:00:00,21.62,21.66,21.59,21.64,228036.0,15.3868,15.4152,15.3654,15.401,228036.0
2020-01-24 10:10:00,21.64,21.72,21.63,21.66,358664.0,15.401,15.4579,15.3939,15.4152,358664.0
2020-01-24 10:20:00,21.66,21.67,21.57,21.57,362184.0,15.4152,15.4224,15.3512,15.3512,362184.0
2020-01-24 10:30:00,21.57,21.58,21.51,21.54,423434.0,15.3512,15.3583,15.3085,15.3298,423434.0
2020-01-24 10:40:00,21.54,21.59,21.51,21.59,1209670.0,15.3298,15.3654,15.3085,15.3654,1209670.0
2020-01-24 10:50:00,21.59,21.61,21.54,21.61,425577.0,15.3654,15.3797,15.3298,15.3797,425577.0
2020-01-24 11:00:00,21.61,21.61,21.55,21.6,283999.0,15.3797,15.3797,15.337,15.3725,283999.0
2020-01-24 11:10:00,21.6,21.62,21.56,21.57,146781.0,15.3725,15.3868,15.3441,15.3512,146781.0
2020-01-24 11:20:00,21.57,21.59,21.55,21.58,153759.0,15.3512,15.3654,15.337,15.3583,153759.0
2020-01-24 11:30:00,21.58,21.6,21.56,21.57,138856.0,15.3583,15.3725,15.3441,15.3512,138856.0
2020-01-24 11:40:00,21.58,21.59,21.55,21.57,197722.0,15.3583,15.3654,15.337,15.3512,197722.0
2020-01-24 11:50:00,21.56,21.59,21.55,21.55,79106.0,15.3441,15.3654,15.337,15.337,79106.0
2020-01-24 12:00:00,21.55,21.57,21.53,21.55,123044.0,15.337,15.3512,15.3227,15.337,123044.0
2020-01-24 12:10:00,21.55,21.56,21.5,21.51,331159.0,15.337,15.3441,15.3014,15.3085,331159.0
2020-01-24 12:20:00,21.51,21.58,21.5,21.57,339296.0,15.3085,15.3583,15.3014,15.3512,339296.0
2020-01-24 12:30:00,21.57,21.58,21.54,21.55,113309.0,15.3512,15.3583,15.3298,15.337,113309.0
2020-01-24 12:40:00,21.55,21.57,21.54,21.56,117345.0,15.337,15.3512,15.3298,15.3441,117345.0
2020-01-24 12:50:00,21.56,21.56,21.53,21.55,85305.0,15.3441,15.3441,15.3227,15.337,85305.0
2020-01-24 13:00:00,21.55,21.55,21.51,21.52,116660.0,15.337,15.337,15.3085,15.3156,116660.0
2020-01-24 13:10:00,21.53,21.54,21.52,21.53,96670.0,15.3227,15.3298,15.3156,15.3227,96670.0
2020-01-24 13:20:00,21.54,21.56,21.52,21.53,128132.0,15.3298,15.3441,15.3156,15.3227,128132.0
2020-01-24 13:30:00,21.54,21.58,21.53,21.57,192196.0,15.3298,15.3583,15.3227,15.3512,192196.0
2020-01-24 13:40:00,21.56,21.57,21.52,21.52,471684.0,15.3441,15.3512,15.3156,15.3156,471684.0
2020-01-24 13:50:00,21.53,21.54,21.51,21.53,128953.0,15.3227,15.3298,15.3085,15.3227,128953.0
2020-01-24 14:00:00,21.54,21.54,21.5,21.51,172560.0,15.3298,15.3298,15.3014,15.3085,172560.0
2020-01-24 14:10:00,21.51,21.52,21.48,21.49,155544.0,15.3085,15.3156,15.2871,15.2943,155544.0
2020-01-24 14:20:00,21.49,21.5,21.44,21.46,295502.0,15.2943,15.3014,15.2587,15.2729,295502.0
2020-01-24 14:30:00,21.46,21.5,21.44,21.46,624994.0,15.2729,15.3014,15.2587,15.2729,624994.0
2020-01-24 14:40:00,21.46,21.46,21.43,21.45,92840.0,15.2729,15.2729,15.2516,15.2658,92840.0
2020-01-24 14:50:00,21.44,21.52,21.44,21.5,198061.0,15.2587,15.3156,15.2587,15.3014,198061.0
2020-01-24 15:00:00,21.51,21.52,21.48,21.5,191874.0,15.3085,15.3156,15.2871,15.3014,191874.0
2020-01-24 15:10:00,21.5,21.51,21.48,21.49,196911.0,15.3014,15.3085,15.2871,15.2943,196911.0
2020-01-24 15:20:00,21.51,21.55,21.5,21.53,199389.0,15.3085,15.337,15.3014,15.3227,199389.0
2020-01-24 15:30:00,21.54,21.55,21.51,21.52,366464.0,15.3298,15.337,15.3085,15.3156,366464.0
2020-01-24 15:40:00,21.52,21.56,21.51,21.55,403567.0,15.3156,15.3441,15.3085,15.337,403567.0
2020-01-24 15:50:00,21.55,21.57,21.52,21.56,1220541.0,15.337,15.3512,15.3156,15.3441,1220541.0
2020-01-27 09:30:00,21.3,21.42,21.27,21.41,589712.0,15.159,15.2444,15.1377,15.2373,589712.0
2020-01-27 09:40:00,21.41,21.5,21.38,21.46,528530.0,15.2373,15.3014,15.216,15.2729,528530.0
2020-01-27 09:50:00,21.47,21.53,21.44,21.48,308802.0,15.28,15.3227,15.2587,15.2871,308802.0
2020-01-27 10:00:00,21.48,21.49,21.43,21.46,360271.0,15.2871,15.2943,15.2516,15.2729,360271.0
2020-01-27 10:10:00,21.46,21.48,21.4,21.42,167097.0,15.2729,15.2871,15.2302,15.2444,167097.0
2020-01-27 10:20:00,21.42,21.46,21.39,21.45,519760.0,15.2444,15.2729,15.2231,15.2658,519760.0
2020-01-27 10:30:00,21.45,21.49,21.45,21.48,683359.0,15.2658,15.2943,15.2658,15.2871,683359.0
2020-01-27 10:40:00,21.48,21.48,21.38,21.4,264853.0,15.2871,15.2871,15.216,15.2302,264853.0
2020-01-27 10:50:00,21.41,21.42,21.38,21.39,148625.0,15.2373,15.2444,15.216,15.2231,148625.0
2020-01-27 11:00:00,21.38,21.43,21.35,21.38,476327.0,15.216,15.2516,15.1946,15.216,476327.0
2020-01-27 11:10:00,21.38,21.38,21.34,21.35,174589.0,15.216,15.216,15.1875,15.1946,174589.0
2020-01-27 11:20:00,21.35,21.39,21.33,21.39,170225.0,15.1946,15.2231,15.1804,15.2231,170225.0
2020-01-27 11:30:00,21.39,21.47,21.38,21.47,400796.0,15.2231,15.28,15.216,15.28,400796.0
2020-01-27 11:40:00,21.47,21.52,21.45,21.46,316616.0,15.28,15.3156,15.2658,15.2729,316616.0
2020-01-27 11:50:00,21.46,21.47,21.41,21.43,179998.0,15.2729,15.28,15.2373,15.2516,179998.0
2020-01-27 12:00:00,21.42,21.45,21.41,21.44,137811.0,15.2444,15.2658,15.2373,15.2587,137811.0
2020-01-27 12:10:00,21.44,21.47,21.43,21.46,294235.0,15.2587,15.28,15.2516,15.2729,294235.0
2020-01-27 12:20:00,21.45,21.46,21.41,21.41,107323.0,15.2658,15.2729,15.2373,15.2373,107323.0
2020-01-27 12:30:00,21.42,21.42,21.33,21.35,372699.0,15.2444,15.2444,15.1804,15.1946,372699.0
2020-01-27 12:40:00,21.36,21.38,21.33,21.37,357103.0,15.2017,15.216,15.1804,15.2089,357103.0
2020-01-27 12:50:00,21.37,21.39,21.32,21.37,608685.0,15.2089,15.2231,15.1733,15.2089,608685.0
2020-01-27 13:00:00,21.37,21.41,21.34,21.34,324785.0,15.2089,15.2373,15.1875,15.1875,324785.0
2020-01-27 13:10:00,21.35,21.37,21.34,21.36,107672.0,15.1946,15.2089,15.1875,15.2017,107672.0
2020-01-27 13:20:00,21.37,21.39,21.34,21.37,132577.0,15.2089,15.2231,15.1875,15.2089,132577.0
2020-01-27 13:30:00,21.37,21.41,21.36,21.41,195115.0,15.2089,15.2373,15.2017,15.2373,195115.0
2020-01-27 13:40:00,21.41,21.42,21.38,21.39,163284.0,15.2373,15.2444,15.216,15.2231,163284.0
2020-01-27 13:50:00,21.38,21.39,21.34,21.35,100530.0,15.216,15.2231,15.1875,15.1946,100530.0
2020-01-27 14:00:00,21.35,21.36,21.34,21.35,105157.0,15.1946,15.2017,15.1875,15.1946,105157.0
2020-01-27 14:10:00,21.34,21.36,21.33,21.33,125759.0,15.1875,15.2017,15.1804,15.1804,125759.0
2020-01-27 14:20:00,21.33,21.36,21.32,21.36,162622.0,15.1804,15.2017,15.1733,15.2017,162622.0
2020-01-27 14:30:00,21.36,21.37,21.33,21.35,173317.0,15.2017,15.2089,15.1804,15.1946,173317.0
2020-01-27 14:40:00,21.35,21.35,21.32,21.32,134786.0,15.1946,15.1946,15.1733,15.1733,134786.0
2020-01-27 14:50:00,21.32,21.32,21.26,21.26,255218.0,15.1733,15.1733,15.1306,15.1306,255218.0
2020-01-27 15:00:00,21.27,21.3,21.26,21.27,278167.0,15.1377,15.159,15.1306,15.1377,278167.0
2020-01-27 15:10:00,21.27,21.3,21.26,21.29,187263.0,15.1377,15.159,15.1306,15.1519,187263.0
2020-01-27 15:20:00,21.29,21.3,21.27,21.28,199167.0,15.1519,15.159,15.1377,15.1448,199167.0
2020-01-27 15:30:00,21.28,21.3,21.26,21.28,345720.0,15.1448,15.159,15.1306,15.1448,345720.0
2020-01-27 15:40:00,21.28,21.3,21.24,21.25,321881.0,15.1448,15.159,15.1163,15.1235,321881.0
2020-01-27 15:50:00,21.25,21.3,21.24,21.29,1077123.0,15.1235,15.159,15.1163,15.1519,1077123.0
2020-01-28 09:30:00,21.41,21.48,21.39,21.41,290891.0,15.2373,15.2871,15.2231,15.2373,290891.0
2020-01-28 09:40:00,21.42,21.45,21.36,21.45,143440.0,15.2444,15.2658,15.2017,15.2658,143440.0
2020-01-28 09:50:00,21.44,21.47,21.4,21.43,106319.0,15.2587,15.28,15.2302,15.2516,106319.0
2020-01-28 10:00:00,21.43,21.49,21.42,21.49,173737.0,15.2516,15.2943,15.2444,15.2943,173737.0
2020-01-28 10:10:00,21.49,21.55,21.49,21.53,186939.0,15.2943,15.337,15.2943,15.3227,186939.0
2020-01-28 10:20:00,21.53,21.57,21.51,21.51,172264.0,15.3227,15.3512,15.3085,15.3085,172264.0
2020-01-28 10:30:00,21.51,21.52,21.45,21.47,152368.0,15.3085,15.3156,15.2658,15.28,152368.0
2020-01-28 10:40:00,21.48,21.52,21.44,21.44,114940.0,15.2871,15.3156,15.2587,15.2587,114940.0
2020-01-28 10:50:00,21.44,21.51,21.43,21.51,188494.0,15.2587,15.3085,15.2516,15.3085,188494.0
2020-01-28 11:00:00,21.51,21.52,21.47,21.48,137061.0,15.3085,15.3156,15.28,15.2871,137061.0
2020-01-28 11:10:00,21.48,21.54,21.48,21.52,139732.0,15.2871,15.3298,15.2871,15.3156,139732.0
2020-01-28 11:20:00,21.51,21.53,21.48,21.52,248503.0,15.3085,15.3227,15.2871,15.3156,248503.0
2020-01-28 11:30:00,21.52,21.53,21.47,21.48,170884.0,15.3156,15.3227,15.28,15.2871,170884.0
2020-01-28 11:40:00,21.48,21.48,21.43,21.43,103421.0,15.2871,15.2871,15.2516,15.2516,103421.0
2020-01-28 11:50:00,21.43,21.53,21.43,21.53,188674.0,15.2516,15.3227,15.2516,15.3227,188674.0
2020-01-28 12:00:00,21.53,21.53,21.45,21.45,85293.0,15.3227,15.3227,15.2658,15.2658,85293.0
2020-01-28 12:10:00,21.46,21.5,21.45,21.5,100036.0,15.2729,15.3014,15.2658,15.3014,100036.0
2020-01-28 12:20:00,21.5,21.51,21.48,21.49,64104.0,15.3014,15.3085,15.2871,15.2943,64104.0
2020-01-28 12:30:00,21.48,21.49,21.46,21.46,115276.0,15.2871,15.2943,15.2729,15.2729,115276.0
2020-01-28 12:40:00,21.47,21.48,21.45,21.46,97522.0,15.28,15.2871,15.2658,15.2729,97522.0
2020-01-28 12:50:00,21.46,21.49,21.45,21.48,105542.0,15.2729,15.2943,15.2658,15.2871,105542.0
2020-01-28 13:00:00,21.48,21.48,21.44,21.46,74756.0,15.2871,15.2871,15.2587,15.2729,74756.0
2020-01-28 13:10:00,21.46,21.47,21.43,21.45,233717.0,15.2729,15.28,15.2516,15.2658,233717.0
2020-01-28 13:20:00,21.45,21.47,21.44,21.46,112256.0,15.2658,15.28,15.2587,15.2729,112256.0
2020-01-28 13:30:00,21.46,21.47,21.44,21.45,94903.0,15.2729,15.28,15.2587,15.2658,94903.0
2020-01-28 13:40:00,21.45,21.49,21.44,21.48,118625.0,15.2658,15.2943,15.2587,15.2871,118625.0
2020-01-28 13:50:00,21.48,21.48,21.46,21.47,101355.0,15.2871,15.2871,15.2729,15.28,101355.0
2020-01-28 14:00:00,21.46,21.47,21.45,21.45,98384.0,15.2729,15.28,15.2658,15.2658,98384.0
2020-01-28 14:10:00,21.46,21.52,21.45,21.52,180454.0,15.2729,15.3156,15.2658,15.3156,180454.0
2020-01-28 14:20:00,21.52,21.53,21.5,21.52,173591.0,15.3156,15.3227,15.3014,15.3156,173591.0
2020-01-28 14:30:00,21.51,21.54,21.5,21.53,133839.0,15.3085,15.3298,15.3014,15.3227,133839.0
2020-01-28 14:40:00,21.53,21.53,21.51,21.53,105548.0,15.3227,15.3227,15.3085,15.3227,105548.0
2020-01-28 14:50:00,21.52,21.53,21.48,21.48,149241.0,15.3156,15.3227,15.2871,15.2871,149241.0
2020-01-28 15:00:00,21.49,21.52,21.47,21.49,209880.0,15.2943,15.3156,15.28,15.2943,209880.0
2020-01-28 15:10:00,21.49,21.53,21.48,21.52,141258.0,15.2943,15.3227,15.2871,15.3156,141258.0
2020-01-28 15:20:00,21.52,21.52,21.5,21.51,88942.0,15.3156,15.3156,15.3014,15.3085,88942.0
2020-01-28 15:30:00,21.51,21.53,21.47,21.47,219693.0,15.3085,15.3227,15.28,15.28,219693.0
2020-01-28 15:40:00,21.47,21.5,21.46,21.48,434503.0,15.28,15.3014,15.2729,15.2871,434503.0
2020-01-28 15:50:00,21.47,21.49,21.46,21.47,688648.0,15.28,15.2943,15.2729,15.28,688648.0
2020-01-29 09:30:00,21.44,21.53,21.34,21.37,643852.0,15.2587,15.3227,15.1875,15.2089,643852.0
2020-01-29 09:40:00,21.37,21.38,21.28,21.33,361914.0,15.2089,15.216,15.1448,15.1804,361914.0
2020-01-29 09:50:00,21.33,21.36,21.22,21.27,249428.0,15.1804,15.2017,15.1021,15.1377,249428.0
2020-01-29 10:00:00,21.27,21.29,21.21,21.23,444632.0,15.1377,15.1519,15.095,15.1092,444632.0
2020-01-29 10:10:00,21.23,21.31,21.19,21.3,305869.0,15.1092,15.1662,15.0807,15.159,305869.0
2020-01-29 10:20:00,21.3,21.32,21.26,21.32,199886.0,15.159,15.1733,15.1306,15.1733,199886.0
2020-01-29 10:30:00,21.31,21.34,21.27,21.31,183651.0,15.1662,15.1875,15.1377,15.1662,183651.0
2020-01-29 10:40:00,21.3,21.34,21.3,21.32,84141.0,15.159,15.1875,15.159,15.1733,84141.0
2020-01-29 10:50:00,21.32,21.37,21.31,21.37,122389.0,15.1733,15.2089,15.1662,15.2089,122389.0
2020-01-29 11:00:00,21.37,21.42,21.36,21.42,150587.0,15.2089,15.2444,15.2017,15.2444,150587.0
2020-01-29 11:10:00,21.42,21.42,21.37,21.39,123766.0,15.2444,15.2444,15.2089,15.2231,123766.0
2020-01-29 11:20:00,21.38,21.42,21.37,21.42,205806.0,15.216,15.2444,15.2089,15.2444,205806.0
2020-01-29 11:30:00,21.42,21.44,21.38,21.38,220897.0,15.2444,15.2587,15.216,15.216,220897.0
2020-01-29 11:40:00,21.39,21.42,21.38,21.42,91677.0,15.2231,15.2444,15.216,15.2444,91677.0
2020-01-29 11:50:00,21.42,21.44,21.41,21.43,146225.0,15.2444,15.2587,15.2373,15.2516,146225.0
2020-01-29 12:00:00,21.42,21.43,21.4,21.4,46663.0,15.2444,15.2516,15.2302,15.2302,46663.0
2020-01-29 12:10:00,21.41,21.41,21.38,21.39,66405.0,15.2373,15.2373,15.216,15.2231,66405.0
2020-01-29 12:20:00,21.4,21.4,21.38,21.4,78778.0,15.2302,15.2302,15.216,15.2302,78778.0
2020-01-29 12:30:00,21.4,21.41,21.34,21.35,151016.0,15.2302,15.2373,15.1875,15.1946,151016.0
2020-01-29 12:40:00,21.35,21.35,21.3,21.31,153516.0,15.1946,15.1946,15.159,15.1662,153516.0
2020-01-29 12:50:00,21.32,21.32,21.28,21.3,92448.0,15.1733,15.1733,15.1448,15.159,92448.0
2020-01-29 13:00:00,21.29,21.32,21.28,21.29,98979.0,15.1519,15.1733,15.1448,15.1519,98979.0
2020-01-29 13:10:00,21.3,21.31,21.29,21.3,69820.0,15.159,15.1662,15.1519,15.159,69820.0
2020-01-29 13:20:00,21.3,21.33,21.29,21.33,84290.0,15.159,15.1804,15.1519,15.1804,84290.0
2020-01-29 13:30:00,21.32,21.37,21.32,21.37,159441.0,15.1733,15.2089,15.1733,15.2089,159441.0
2020-01-29 13:40:00,21.37,21.38,21.35,21.38,64624.0,15.2089,15.216,15.1946,15.216,64624.0
2020-01-29 13:50:00,21.38,21.38,21.33,21.37,333131.0,15.216,15.216,15.1804,15.2089,333131.0
2020-01-29 14:00:00,21.38,21.4,21.35,21.35,281106.0,15.216,15.2302,15.1946,15.1946,281106.0
2020-01-29 14:10:00,21.36,21.36,21.33,21.35,149127.0,15.2017,15.2017,15.1804,15.1946,149127.0
2020-01-29 14:20:00,21.35,21.35,21.31,21.32,113168.0,15.1946,15.1946,15.1662,15.1733,113168.0
2020-01-29 14:30:00,21.33,21.34,21.3,21.3,176106.0,15.1804,15.1875,15.159,15.159,176106.0
2020-01-29 14:40:00,21.3,21.31,21.3,21.31,62571.0,15.159,15.1662,15.159,15.1662,62571.0
2020-01-29 14:50:00,21.3,21.31,21.3,21.3,410440.0,15.159,15.1662,15.159,15.159,410440.0
2020-01-29 15:00:00,21.3,21.31,21.24,21.28,1722592.0,15.159,15.1662,15.1163,15.1448,1722592.0
2020-01-29 15:10:00,21.28,21.29,21.22,21.23,168265.0,15.1448,15.1519,15.1021,15.1092,168265.0
2020-01-29 15:20:00,21.23,21.24,21.16,21.21,684367.0,15.1092,15.1163,15.0594,15.095,684367.0
2020-01-29 15:30:00,21.2,21.24,21.19,21.21,293498.0,15.0879,15.1163,15.0807,15.095,293498.0
2020-01-29 15:40:00,21.2,21.21,21.15,21.17,523866.0,15.0879,15.095,15.0523,15.0665,523866.0
2020-01-29 15:50:00,21.16,21.19,21.14,21.19,1077333.0,15.0594,15.0807,15.0452,15.0807,1077333.0
2020-01-30 09:30:00,21.0,21.19,21.0,21.09,788312.0,14.9455,15.0807,14.9455,15.0096,788312.0
2020-01-30 09:40:00,21.09,21.15,21.05,21.13,314842.0,15.0096,15.0523,14.9811,15.038,314842.0
2020-01-30 09:50:00,21.13,21.17,21.08,21.17,364739.0,15.038,15.0665,15.0025,15.0665,364739.0
2020-01-30 10:00:00,21.16,21.18,21.09,21.17,336024.0,15.0594,15.0736,15.0096,15.0665,336024.0
2020-01-30 10:10:00,21.17,21.17,21.1,21.11,296043.0,15.0665,15.0665,15.0167,15.0238,296043.0
2020-01-30 10:20:00,21.11,21.18,21.1,21.17,158783.0,15.0238,15.0736,15.0167,15.0665,158783.0
2020-01-30 10:30:00,21.17,21.17,21.1,21.1,175351.0,15.0665,15.0665,15.0167,15.0167,175351.0
2020-01-30 10:40:00,21.1,21.11,21.05,21.06,285693.0,15.0167,15.0238,14.9811,14.9882,285693.0
2020-01-30 10:50:00,21.05,21.08,21.03,21.04,224959.0,14.9811,15.0025,14.9669,14.974,224959.0
2020-01-30 11:00:00,21.04,21.09,21.01,21.02,445595.0,14.974,15.0096,14.9526,14.9598,445595.0
2020-01-30 11:10:00,21.03,21.09,21.02,21.08,236977.0,14.9669,15.0096,14.9598,15.0025,236977.0
2020-01-30 11:20:00,21.08,21.14,21.07,21.12,269919.0,15.0025,15.0452,14.9953,15.0309,269919.0
2020-01-30 11:30:00,21.13,21.14,21.1,21.11,499735.0,15.038,15.0452,15.0167,15.0238,499735.0
2020-01-30 11:40:00,21.12,21.16,21.11,21.13,550956.0,15.0309,15.0594,15.0238,15.038,550956.0
2020-01-30 11:50:00,21.13,21.16,21.11,21.11,611907.0,15.038,15.0594,15.0238,15.0238,611907.0
2020-01-30 12:00:00,21.12,21.14,21.1,21.13,1657417.0,15.0309,15.0452,15.0167,15.038,1657417.0
2020-01-30 12:10:00,21.13,21.15,21.12,21.13,814691.0,15.038,15.0523,15.0309,15.038,814691.0
2020-01-30 12:20:00,21.13,21.16,21.11,21.16,307881.0,15.038,15.0594,15.0238,15.0594,307881.0
2020-01-30 12:30:00,21.16,21.17,21.13,21.16,328786.0,15.0594,15.0665,15.038,15.0594,328786.0
2020-01-30 12:40:00,21.16,21.16,21.12,21.13,221545.0,15.0594,15.0594,15.0309,15.038,221545.0
2020-01-30 12:50:00,21.13,21.15,21.11,21.12,621578.0,15.038,15.0523,15.0238,15.0309,621578.0
2020-01-30 13:00:00,21.12,21.13,21.1,21.12,280930.0,15.0309,15.038,15.0167,15.0309,280930.0
2020-01-30 13:10:00,21.12,21.14,21.11,21.13,186417.0,15.0309,15.0452,15.0238,15.038,186417.0
2020-01-30 13:20:00,21.13,21.15,21.12,21.13,217230.0,15.038,15.0523,15.0309,15.038,217230.0
2020-01-30 13:30:00,21.13,21.15,21.12,21.13,325701.0,15.038,15.0523,15.0309,15.038,325701.0
2020-01-30 13:40:00,21.13,21.15,21.11,21.12,419466.0,15.038,15.0523,15.0238,15.0309,419466.0
2020-01-30 13:50:00,21.12,21.13,21.11,21.13,96969.0,15.0309,15.038,15.0238,15.038,96969.0
2020-01-30 14:00:00,21.13,21.13,21.11,21.12,715705.0,15.038,15.038,15.0238,15.0309,715705.0
2020-01-30 14:10:00,21.11,21.14,21.11,21.13,468847.0,15.0238,15.0452,15.0238,15.038,468847.0
2020-01-30 14:20:00,21.13,21.13,21.12,21.13,132059.0,15.038,15.038,15.0309,15.038,132059.0
2020-01-30 14:30:00,21.12,21.2,21.12,21.19,586381.0,15.0309,15.0879,15.0309,15.0807,586381.0
2020-01-30 14:40:00,21.19,21.31,21.18,21.25,1019614.0,15.0807,15.1662,15.0736,15.1235,1019614.0
2020-01-30 14:50:00,21.26,21.29,21.23,21.28,284714.0,15.1306,15.1519,15.1092,15.1448,284714.0
2020-01-30 15:00:00,21.28,21.36,21.27,21.3,421646.0,15.1448,15.2017,15.1377,15.159,421646.0
2020-01-30 15:10:00,21.3,21.31,21.27,21.3,548600.0,15.159,15.1662,15.1377,15.159,548600.0
2020-01-30 15:20:00,21.3,21.32,21.29,21.3,361350.0,15.159,15.1733,15.1519,15.159,361350.0
2020-01-30 15:30:00,21.31,21.36,21.3,21.34,590535.0,15.1662,15.2017,15.159,15.1875,590535.0
2020-01-30 15:40:00,21.34,21.44,21.33,21.43,501645.0,15.1875,15.2587,15.1804,15.2516,501645.0
2020-01-30 15:50:00,21.43,21.46,21.41,21.41,1350924.0,15.2516,15.2729,15.2373,15.2373,1350924.0
2020-01-31 09:30:00,21.02,21.08,20.99,21.05,612426.0,15.139,15.1822,15.1174,15.1606,612426.0
2020-01-31 09:40:00,21.05,21.12,21.04,21.1,572746.0,15.1606,15.211,15.1534,15.1966,572746.0
2020-01-31 09:50:00,21.1,21.15,21.06,21.14,215410.0,15.1966,15.2326,15.1678,15.2254,215410.0
2020-01-31 10:00:00,21.15,21.16,21.05,21.07,381292.0,15.2326,15.2398,15.1606,15.175,381292.0
2020-01-31 10:10:00,21.07,21.14,21.06,21.1,412974.0,15.175,15.2254,15.1678,15.1966,412974.0
2020-01-31 10:20:00,21.09,21.1,21.03,21.05,427919.0,15.1894,15.1966,15.1462,15.1606,427919.0
2020-01-31 10:30:00,21.04,21.07,21.04,21.06,369959.0,15.1534,15.175,15.1534,15.1678,369959.0
2020-01-31 10:40:00,21.05,21.06,20.96,20.98,749686.0,15.1606,15.1678,15.0958,15.1102,749686.0
2020-01-31 10:50:00,20.98,20.98,20.88,20.91,258271.0,15.1102,15.1102,15.0381,15.0597,258271.0
2020-01-31 11:00:00,20.91,20.95,20.88,20.89,470258.0,15.0597,15.0885,15.0381,15.0453,470258.0
2020-01-31 11:10:00,20.89,20.91,20.85,20.9,365046.0,15.0453,15.0597,15.0165,15.0525,365046.0
2020-01-31 11:20:00,20.91,20.93,20.88,20.92,333874.0,15.0597,15.0741,15.0381,15.0669,333874.0
2020-01-31 11:30:00,20.91,21.0,20.9,20.92,801345.0,15.0597,15.1246,15.0525,15.0669,801345.0
2020-01-31 11:40:00,20.91,21.01,20.91,20.96,283440.0,15.0597,15.1318,15.0597,15.0958,283440.0
2020-01-31 11:50:00,20.97,20.98,20.94,20.96,265720.0,15.103,15.1102,15.0813,15.0958,265720.0
2020-01-31 12:00:00,20.97,20.98,20.9,20.9,503556.0,15.103,15.1102,15.0525,15.0525,503556.0
2020-01-31 12:10:00,20.91,20.93,20.89,20.89,171503.0,15.0597,15.0741,15.0453,15.0453,171503.0
2020-01-31 12:20:00,20.9,20.9,20.89,20.89,112291.0,15.0525,15.0525,15.0453,15.0453,112291.0
2020-01-31 12:30:00,20.89,20.9,20.82,20.84,230654.0,15.0453,15.0525,14.9949,15.0093,230654.0
2020-01-31 12:40:00,20.83,20.86,20.81,20.82,290660.0,15.0021,15.0237,14.9877,14.9949,290660.0
2020-01-31 12:50:00,20.82,20.85,20.79,20.8,359888.0,14.9949,15.0165,14.9733,14.9805,359888.0
2020-01-31 13:00:00,20.8,20.84,20.77,20.78,245336.0,14.9805,15.0093,14.9589,14.9661,245336.0
2020-01-31 13:10:00,20.79,20.8,20.77,20.78,141991.0,14.9733,14.9805,14.9589,14.9661,141991.0
2020-01-31 13:20:00,20.78,20.83,20.76,20.8,272953.0,14.9661,15.0021,14.9517,14.9805,272953.0
2020-01-31 13:30:00,20.8,20.82,20.77,20.8,341339.0,14.9805,14.9949,14.9589,14.9805,341339.0
2020-01-31 13:40:00,20.8,20.82,20.78,20.82,268665.0,14.9805,14.9949,14.9661,14.9949,268665.0
2020-01-31 13:50:00,20.82,20.83,20.78,20.82,175825.0,14.9949,15.0021,14.9661,14.9949,175825.0
2020-01-31 14:00:00,20.82,20.87,20.81,20.85,237333.0,14.9949,15.0309,14.9877,15.0165,237333.0
2020-01-31 14:10:00,20.85,20.88,20.85,20.88,273841.0,15.0165,15.0381,15.0165,15.0381,273841.0
2020-01-31 14:20:00,20.88,20.88,20.82,20.86,264826.0,15.0381,15.0381,14.9949,15.0237,264826.0
2020-01-31 14:30:00,20.85,20.97,20.85,20.95,313879.0,15.0165,15.103,15.0165,15.0885,313879.0
2020-01-31 14:40:00,20.95,20.96,20.9,20.91,228285.0,15.0885,15.0958,15.0525,15.0597,228285.0
2020-01-31 14:50:00,20.9,20.94,20.9,20.93,203938.0,15.0525,15.0813,15.0525,15.0741,203938.0
2020-01-31 15:00:00,20.93,20.93,20.88,20.9,532893.0,15.0741,15.0741,15.0381,15.0525,532893.0
2020-01-31 15:10:00,20.89,20.91,20.85,20.91,272801.0,15.0453,15.0597,15.0165,15.0597,272801.0
2020-01-31 15:20:00,20.91,20.92,20.86,20.86,287355.0,15.0597,15.0669,15.0237,15.0237,287355.0
2020-01-31 15:30:00,20.86,20.89,20.84,20.85,676166.0,15.0237,15.0453,15.0093,15.0165,676166.0
2020-01-31 15:40:00,20.85,20.87,20.79,20.82,1658208.0,15.0165,15.0309,14.9733,14.9949,1658208.0
2020-01-31 15:50:00,20.82,20.89,20.8,20.87,2055087.0,14.9949,15.0453,14.9805,15.0309,2055087.0
2020-02-03 09:30:00,20.86,20.9,20.78,20.8,370725.0,15.0237,15.0525,14.9661,14.9805,370725.0
2020-02-03 09:40:00,20.8,20.86,20.79,20.85,282976.0,14.9805,15.0237,14.9733,15.0165,282976.0
2020-02-03 09:50:00,20.85,20.89,20.83,20.89,167562.0,15.0165,15.0453,15.0021,15.0453,167562.0
2020-02-03 10:00:00,20.89,20.96,20.87,20.89,219636.0,15.0453,15.0958,15.0309,15.0453,219636.0
2020-02-03 10:10:00,20.89,20.95,20.88,20.93,304826.0,15.0453,15.0885,15.0381,15.0741,304826.0
2020-02-03 10:20:00,20.94,21.02,20.92,21.02,203671.0,15.0813,15.139,15.0669,15.139,203671.0
2020-02-03 10:30:00,21.02,21.04,20.97,20.97,342967.0,15.139,15.1534,15.103,15.103,342967.0
2020-02-03 10:40:00,20.98,21.01,20.91,20.93,244360.0,15.1102,15.1318,15.0597,15.0741,244360.0
2020-02-03 10:50:00,20.92,20.95,20.86,20.89,291777.0,15.0669,15.0885,15.0237,15.0453,291777.0
2020-02-03 11:00:00,20.89,20.9,20.86,20.89,224593.0,15.0453,15.0525,15.0237,15.0453,224593.0
2020-02-03 11:10:00,20.88,20.89,20.82,20.85,164425.0,15.0381,15.0453,14.9949,15.0165,164425.0
2020-02-03 11:20:00,20.85,20.86,20.81,20.82,155342.0,15.0165,15.0237,14.9877,14.9949,155342.0
2020-02-03 11:30:00,20.82,20.84,20.76,20.76,197697.0,14.9949,15.0093,14.9517,14.9517,197697.0
2020-02-03 11:40:00,20.77,20.79,20.73,20.73,314373.0,14.9589,14.9733,14.9301,14.9301,314373.0
2020-02-03 11:50:00,20.73,20.81,20.71,20.81,244697.0,14.9301,14.9877,14.9157,14.9877,244697.0
2020-02-03 12:00:00,20.8,20.83,20.78,20.82,254758.0,14.9805,15.0021,14.9661,14.9949,254758.0
2020-02-03 12:10:00,20.82,20.86,20.81,20.86,165441.0,14.9949,15.0237,14.9877,15.0237,165441.0
2020-02-03 12:20:00,20.85,20.86,20.83,20.84,151863.0,15.0165,15.0237,15.0021,15.0093,151863.0
2020-02-03 12:30:00,20.85,20.88,20.84,20.88,133326.0,15.0165,15.0381,15.0093,15.0381,133326.0
2020-02-03 12:40:00,20.88,20.92,20.87,20.91,183330.0,15.0381,15.0669,15.0309,15.0597,183330.0
2020-02-03 12:50:00,20.91,20.93,20.89,20.9,224490.0,15.0597,15.0741,15.0453,15.0525,224490.0
2020-02-03 13:00:00,20.91,20.92,20.88,20.89,155960.0,15.0597,15.0669,15.0381,15.0453,155960.0
2020-02-03 13:10:00,20.89,20.9,20.85,20.87,175131.0,15.0453,15.0525,15.0165,15.0309,175131.0
2020-02-03 13:20:00,20.87,20.88,20.84,20.85,183988.0,15.0309,15.0381,15.0093,15.0165,183988.0
2020-02-03 13:30:00,20.85,20.87,20.84,20.87,168027.0,15.0165,15.0309,15.0093,15.0309,168027.0
2020-02-03 13:40:00,20.87,20.87,20.82,20.85,217876.0,15.0309,15.0309,14.9949,15.0165,217876.0
2020-02-03 13:50:00,20.85,20.86,20.83,20.86,136014.0,15.0165,15.0237,15.0021,15.0237,136014.0
2020-02-03 14:00:00,20.86,20.86,20.82,20.83,133528.0,15.0237,15.0237,14.9949,15.0021,133528.0
2020-02-03 14:10:00,20.82,20.83,20.79,20.8,149427.0,14.9949,15.0021,14.9733,14.9805,149427.0
2020-02-03 14:20:00,20.8,20.84,20.8,20.82,153055.0,14.9805,15.0093,14.9805,14.9949,153055.0
2020-02-03 14:30:00,20.81,20.83,20.78,20.83,188583.0,14.9877,15.0021,14.9661,15.0021,188583.0
2020-02-03 14:40:00,20.83,20.85,20.82,20.84,144692.0,15.0021,15.0165,14.9949,15.0093,144692.0
2020-02-03 14:50:00,20.84,20.84,20.79,20.8,162345.0,15.0093,15.0093,14.9733,14.9805,162345.0
2020-02-03 15:00:00,20.8,20.83,20.79,20.82,189839.0,14.9805,15.0021,14.9733,14.9949,189839.0
2020-02-03 15:10:00,20.82,20.83,20.81,20.82,164516.0,14.9949,15.0021,14.9877,14.9949,164516.0
2020-02-03 15:20:00,20.82,20.84,20.82,20.84,149174.0,14.9949,15.0093,14.9949,15.0093,149174.0
2020-02-03 15:30:00,20.84,20.85,20.81,20.83,383220.0,15.0093,15.0165,14.9877,15.0021,383220.0
2020-02-03 15:40:00,20.82,20.84,20.82,20.84,501235.0,14.9949,15.0093,14.9949,15.0093,501235.0
2020-02-03 15:50:00,20.84,20.85,20.77,20.81,1475423.0,15.0093,15.0165,14.9589,14.9877,1475423.0
2020-02-04 09:30:00,21.04,21.15,21.02,21.13,465788.0,15.1534,15.2326,15.139,15.2182,465788.0
2020-02-04 09:40:00,21.13,21.21,21.13,21.2,371945.0,15.2182,15.2758,15.2182,15.2686,371945.0
2020-02-04 09:50:00,21.2,21.2,21.13,21.15,274016.0,15.2686,15.2686,15.2182,15.2326,274016.0
2020-02-04 10:00:00,21.14,21.18,21.12,21.15,306226.0,15.2254,15.2542,15.211,15.2326,306226.0
2020-02-04 10:10:00,21.15,21.16,21.09,21.13,276072.0,15.2326,15.2398,15.1894,15.2182,276072.0
2020-02-04 10:20:00,21.13,21.21,21.11,21.21,247780.0,15.2182,15.2758,15.2038,15.2758,247780.0
2020-02-04 10:30:00,21.21,21.22,21.17,21.18,303700.0,15.2758,15.283,15.247,15.2542,303700.0
2020-02-04 10:40:00,21.18,21.21,21.14,21.15,148329.0,15.2542,15.2758,15.2254,15.2326,148329.0
2020-02-04 10:50:00,21.15,21.17,21.11,21.11,233510.0,15.2326,15.247,15.2038,15.2038,233510.0
2020-02-04 11:00:00,21.11,21.14,21.07,21.09,304566.0,15.2038,15.2254,15.175,15.1894,304566.0
2020-02-04 11:10:00,21.09,21.16,21.09,21.15,163302.0,15.1894,15.2398,15.1894,15.2326,163302.0
2020-02-04 11:20:00,21.14,21.17,21.09,21.1,184424.0,15.2254,15.247,15.1894,15.1966,184424.0
2020-02-04 11:30:00,21.11,21.13,21.07,21.11,129719.0,15.2038,15.2182,15.175,15.2038,129719.0
2020-02-04 11:40:00,21.11,21.13,21.1,21.12,204811.0,15.2038,15.2182,15.1966,15.211,204811.0
2020-02-04 11:50:00,21.12,21.14,21.11,21.12,166168.0,15.211,15.2254,15.2038,15.211,166168.0
2020-02-04 12:00:00,21.13,21.13,21.07,21.07,166092.0,15.2182,15.2182,15.175,15.175,166092.0
2020-02-04 12:10:00,21.07,21.09,21.06,21.07,117184.0,15.175,15.1894,15.1678,15.175,117184.0
2020-02-04 12:20:00,21.07,21.08,21.04,21.07,130033.0,15.175,15.1822,15.1534,15.175,130033.0
2020-02-04 12:30:00,21.07,21.08,21.05,21.07,210564.0,15.175,15.1822,15.1606,15.175,210564.0
2020-02-04 12:40:00,21.07,21.08,21.03,21.06,185014.0,15.175,15.1822,15.1462,15.1678,185014.0
2020-02-04 12:50:00,21.05,21.08,21.05,21.06,137412.0,15.1606,15.1822,15.1606,15.1678,137412.0
2020-02-04 13:00:00,21.06,21.09,21.06,21.08,88107.0,15.1678,15.1894,15.1678,15.1822,88107.0
2020-02-04 13:10:00,21.08,21.08,21.07,21.07,101163.0,15.1822,15.1822,15.175,15.175,101163.0
2020-02-04 13:20:00,21.07,21.1,21.07,21.1,154952.0,15.175,15.1966,15.175,15.1966,154952.0
2020-02-04 13:30:00,21.1,21.1,21.09,21.1,83808.0,15.1966,15.1966,15.1894,15.1966,83808.0
2020-02-04 13:40:00,21.1,21.13,21.08,21.12,320376.0,15.1966,15.2182,15.1822,15.211,320376.0
2020-02-04 13:50:00,21.12,21.13,21.11,21.12,122031.0,15.211,15.2182,15.2038,15.211,122031.0
2020-02-04 14:00:00,21.12,21.12,21.1,21.11,115746.0,15.211,15.211,15.1966,15.2038,115746.0
2020-02-04 14:10:00,21.11,21.13,21.1,21.12,147368.0,15.2038,15.2182,15.1966,15.211,147368.0
2020-02-04 14:20:00,21.12,21.12,21.06,21.06,192272.0,15.211,15.211,15.1678,15.1678,192272.0
2020-02-04 14:30:00,21.07,21.11,21.06,21.1,169130.0,15.175,15.2038,15.1678,15.1966,169130.0
2020-02-04 14:40:00,21.1,21.13,21.09,21.11,149800.0,15.1966,15.2182,15.1894,15.2038,149800.0
2020-02-04 14:50:00,21.11,21.11,21.08,21.09,227969.0,15.2038,15.2038,15.1822,15.1894,227969.0
2020-02-04 15:00:00,21.08,21.1,21.07,21.09,360178.0,15.1822,15.1966,15.175,15.1894,360178.0
2020-02-04 15:10:00,21.09,21.1,21.07,21.09,284703.0,15.1894,15.1966,15.175,15.1894,284703.0
2020-02-04 15:20:00,21.09,21.1,21.06,21.07,273870.0,15.1894,15.1966,15.1678,15.175,273870.0
2020-02-04 15:30:00,21.06,21.07,21.0,21.01,750481.0,15.1678,15.175,15.1246,15.1318,750481.0
2020-02-04 15:40:00,21.01,21.01,20.96,20.98,631308.0,15.1318,15.1318,15.0958,15.1102,631308.0
2020-02-04 15:50:00,20.99,21.0,20.95,21.0,865763.0,15.1174,15.1246,15.0885,15.1246,865763.0
2020-02-05 09:30:00,21.15,21.29,21.15,21.25,436906.0,15.2326,15.3334,15.2326,15.3046,436906.0
2020-02-05 09:40:00,21.25,21.33,21.22,21.33,182564.0,15.3046,15.3622,15.283,15.3622,182564.0
2020-02-05 09:50:00,21.32,21.35,21.28,21.32,331808.0,15.355,15.3766,15.3262,15.355,331808.0
2020-02-05 10:00:00,21.31,21.38,21.29,21.3,306783.0,15.3478,15.3982,15.3334,15.3406,306783.0
2020-02-05 10:10:00,21.3,21.31,21.22,21.27,335409.0,15.3406,15.3478,15.283,15.319,335409.0
2020-02-05 10:20:00,21.28,21.31,21.2,21.21,188383.0,15.3262,15.3478,15.2686,15.2758,188383.0
2020-02-05 10:30:00,21.21,21.26,21.2,21.23,330475.0,15.2758,15.3118,15.2686,15.2902,330475.0
2020-02-05 10:40:00,21.23,21.25,21.21,21.23,174532.0,15.2902,15.3046,15.2758,15.2902,174532.0
2020-02-05 10:50:00,21.23,21.26,21.2,21.21,263389.0,15.2902,15.3118,15.2686,15.2758,263389.0
2020-02-05 11:00:00,21.2,21.21,21.17,21.2,138256.0,15.2686,15.2758,15.247,15.2686,138256.0
2020-02-05 11:10:00,21.2,21.21,21.17,21.19,137605.0,15.2686,15.2758,15.247,15.2614,137605.0
2020-02-05 11:20:00,21.18,21.26,21.18,21.24,365412.0,15.2542,15.3118,15.2542,15.2974,365412.0
2020-02-05 11:30:00,21.25,21.25,21.2,21.23,225454.0,15.3046,15.3046,15.2686,15.2902,225454.0
2020-02-05 11:40:00,21.23,21.23,21.21,21.22,144691.0,15.2902,15.2902,15.2758,15.283,144691.0
2020-02-05 11:50:00,21.22,21.23,21.2,21.23,112078.0,15.283,15.2902,15.2686,15.2902,112078.0
2020-02-05 12:00:00,21.23,21.24,21.21,21.21,126464.0,15.2902,15.2974,15.2758,15.2758,126464.0
2020-02-05 12:10:00,21.21,21.25,21.21,21.25,133542.0,15.2758,15.3046,15.2758,15.3046,133542.0
2020-02-05 12:20:00,21.25,21.25,21.24,21.25,76774.0,15.3046,15.3046,15.2974,15.3046,76774.0
2020-02-05 12:30:00,21.25,21.28,21.24,21.27,336685.0,15.3046,15.3262,15.2974,15.319,336685.0
2020-02-05 12:40:00,21.26,21.31,21.26,21.3,180488.0,15.3118,15.3478,15.3118,15.3406,180488.0
2020-02-05 12:50:00,21.3,21.32,21.29,21.3,275496.0,15.3406,15.355,15.3334,15.3406,275496.0
2020-02-05 13:00:00,21.3,21.31,21.25,21.27,231879.0,15.3406,15.3478,15.3046,15.319,231879.0
2020-02-05 13:10:00,21.27,21.28,21.26,21.27,97921.0,15.319,15.3262,15.3118,15.319,97921.0
2020-02-05 13:20:00,21.27,21.28,21.24,21.24,246191.0,15.319,15.3262,15.2974,15.2974,246191.0
2020-02-05 13:30:00,21.25,21.25,21.23,21.24,93564.0,15.3046,15.3046,15.2902,15.2974,93564.0
2020-02-05 13:40:00,21.25,21.25,21.22,21.23,210864.0,15.3046,15.3046,15.283,15.2902,210864.0
2020-02-05 13:50:00,21.22,21.24,21.21,21.22,101336.0,15.283,15.2974,15.2758,15.283,101336.0
2020-02-05 14:00:00,21.22,21.23,21.19,21.21,182445.0,15.283,15.2902,15.2614,15.2758,182445.0
2020-02-05 14:10:00,21.21,21.24,21.21,21.23,139411.0,15.2758,15.2974,15.2758,15.2902,139411.0
2020-02-05 14:20:00,21.23,21.24,21.22,21.22,128752.0,15.2902,15.2974,15.283,15.283,128752.0
2020-02-05 14:30:00,21.22,21.23,21.19,21.2,240241.0,15.283,15.2902,15.2614,15.2686,240241.0
2020-02-05 14:40:00,21.2,21.23,21.18,21.23,199969.0,15.2686,15.2902,15.2542,15.2902,199969.0
2020-02-05 14:50:00,21.23,21.25,21.22,21.25,169157.0,15.2902,15.3046,15.283,15.3046,169157.0
2020-02-05 15:00:00,21.24,21.28,21.23,21.25,251534.0,15.2974,15.3262,15.2902,15.3046,251534.0
2020-02-05 15:10:00,21.25,21.26,21.23,21.23,185165.0,15.3046,15.3118,15.2902,15.2902,185165.0
2020-02-05 15:20:00,21.23,21.25,21.23,21.25,217048.0,15.2902,15.3046,15.2902,15.3046,217048.0
2020-02-05 15:30:00,21.24,21.25,21.21,21.21,173677.0,15.2974,15.3046,15.2758,15.2758,173677.0
2020-02-05 15:40:00,21.21,21.25,21.21,21.23,547262.0,15.2758,15.3046,15.2758,15.2902,547262.0
2020-02-05 15:50:00,21.24,21.29,21.21,21.29,853473.0,15.2974,15.3334,15.2758,15.3334,853473.0
2020-02-06 09:30:00,21.31,21.35,21.23,21.28,434362.0,15.3478,15.3766,15.2902,15.3262,434362.0
2020-02-06 09:40:00,21.27,21.3,21.21,21.25,259905.0,15.319,15.3406,15.2758,15.3046,259905.0
2020-02-06 09:50:00,21.24,21.36,21.21,21.33,371523.0,15.2974,15.3838,15.2758,15.3622,371523.0
2020-02-06 10:00:00,21.33,21.43,21.32,21.42,318646.0,15.3622,15.4343,15.355,15.427,318646.0
2020-02-06 10:10:00,21.42,21.42,21.33,21.34,201990.0,15.427,15.427,15.3622,15.3694,201990.0
2020-02-06 10:20:00,21.34,21.38,21.31,21.36,151017.0,15.3694,15.3982,15.3478,15.3838,151017.0
2020-02-06 10:30:00,21.37,21.39,21.35,21.38,98731.0,15.391,15.4054,15.3766,15.3982,98731.0
2020-02-06 10:40:00,21.38,21.4,21.35,21.37,145656.0,15.3982,15.4126,15.3766,15.391,145656.0
2020-02-06 10:50:00,21.37,21.4,21.34,21.39,173184.0,15.391,15.4126,15.3694,15.4054,173184.0
2020-02-06 11:00:00,21.38,21.42,21.37,21.42,157298.0,15.3982,15.427,15.391,15.427,157298.0
2020-02-06 11:10:00,21.42,21.45,21.39,21.44,119234.0,15.427,15.4487,15.4054,15.4415,119234.0
2020-02-06 11:20:00,21.44,21.48,21.41,21.41,232398.0,15.4415,15.4703,15.4198,15.4198,232398.0
2020-02-06 11:30:00,21.42,21.43,21.39,21.41,139960.0,15.427,15.4343,15.4054,15.4198,139960.0
2020-02-06 11:40:00,21.41,21.42,21.36,21.39,190668.0,15.4198,15.427,15.3838,15.4054,190668.0
2020-02-06 11:50:00,21.39,21.39,21.34,21.37,132468.0,15.4054,15.4054,15.3694,15.391,132468.0
2020-02-06 12:00:00,21.36,21.4,21.36,21.39,87144.0,15.3838,15.4126,15.3838,15.4054,87144.0
2020-02-06 12:10:00,21.39,21.41,21.36,21.39,105044.0,15.4054,15.4198,15.3838,15.4054,105044.0
2020-02-06 12:20:00,21.39,21.39,21.36,21.37,74662.0,15.4054,15.4054,15.3838,15.391,74662.0
2020-02-06 12:30:00,21.38,21.4,21.37,21.4,102325.0,15.3982,15.4126,15.391,15.4126,102325.0
2020-02-06 12:40:00,21.39,21.42,21.39,21.39,102243.0,15.4054,15.427,15.4054,15.4054,102243.0
2020-02-06 12:50:00,21.39,21.42,21.38,21.41,159792.0,15.4054,15.427,15.3982,15.4198,159792.0
2020-02-06 13:00:00,21.41,21.41,21.38,21.39,114010.0,15.4198,15.4198,15.3982,15.4054,114010.0
2020-02-06 13:10:00,21.39,21.39,21.34,21.34,144528.0,15.4054,15.4054,15.3694,15.3694,144528.0
2020-02-06 13:20:00,21.34,21.35,21.31,21.32,147140.0,15.3694,15.3766,15.3478,15.355,147140.0
2020-02-06 13:30:00,21.32,21.34,21.32,21.32,64614.0,15.355,15.3694,15.355,15.355,64614.0
2020-02-06 13:40:00,21.32,21.37,21.32,21.36,91440.0,15.355,15.391,15.355,15.3838,91440.0
2020-02-06 13:50:00,21.36,21.36,21.33,21.34,92235.0,15.3838,15.3838,15.3622,15.3694,92235.0
2020-02-06 14:00:00,21.34,21.35,21.32,21.32,69263.0,15.3694,15.3766,15.355,15.355,69263.0
2020-02-06 14:10:00,21.32,21.36,21.3,21.34,136896.0,15.355,15.3838,15.3406,15.3694,136896.0
2020-02-06 14:20:00,21.34,21.35,21.32,21.35,73446.0,15.3694,15.3766,15.355,15.3766,73446.0
2020-02-06 14:30:00,21.35,21.36,21.32,21.34,81498.0,15.3766,15.3838,15.355,15.3694,81498.0
2020-02-06 14:40:00,21.34,21.35,21.31,21.35,103256.0,15.3694,15.3766,15.3478,15.3766,103256.0
2020-02-06 14:50:00,21.35,21.35,21.31,21.32,68414.0,15.3766,15.3766,15.3478,15.355,68414.0
2020-02-06 15:00:00,21.31,21.33,21.3,21.32,90569.0,15.3478,15.3622,15.3406,15.355,90569.0
2020-02-06 15:10:00,21.32,21.34,21.3,21.32,148348.0,15.355,15.3694,15.3406,15.355,148348.0
2020-02-06 15:20:00,21.32,21.33,21.3,21.3,211702.0,15.355,15.3622,15.3406,15.3406,211702.0
2020-02-06 15:30:00,21.3,21.34,21.29,21.33,268774.0,15.3406,15.3694,15.3334,15.3622,268774.0
2020-02-06 15:40:00,21.33,21.35,21.32,21.32,181339.0,15.3622,15.3766,15.355,15.355,181339.0
2020-02-06 15:50:00,21.32,21.35,21.32,21.33,796714.0,15.355,15.3766,15.355,15.3622,796714.0
2020-02-07 09:30:00,21.25,21.29,21.2,21.26,371334.0,15.3046,15.3334,15.2686,15.3118,371334.0
2020-02-07 09:40:00,21.26,21.32,21.23,21.31,143218.0,15.3118,15.355,15.2902,15.3478,143218.0
2020-02-07 09:50:00,21.31,21.32,21.25,21.26,85503.0,15.3478,15.355,15.3046,15.3118,85503.0
2020-02-07 10:00:00,21.26,21.3,21.24,21.27,187480.0,15.3118,15.3406,15.2974,15.319,187480.0
2020-02-07 10:10:00,21.27,21.3,21.25,21.28,87486.0,15.319,15.3406,15.3046,15.3262,87486.0
2020-02-07 10:20:00,21.28,21.3,21.24,21.25,130170.0,15.3262,15.3406,15.2974,15.3046,130170.0
2020-02-07 10:30:00,21.25,21.28,21.23,21.25,98032.0,15.3046,15.3262,15.2902,15.3046,98032.0
2020-02-07 10:40:00,21.24,21.28,21.23,21.24,156105.0,15.2974,15.3262,15.2902,15.2974,156105.0
2020-02-07 10:50:00,21.24,21.27,21.23,21.24,276525.0,15.2974,15.319,15.2902,15.2974,276525.0
2020-02-07 11:00:00,21.24,21.28,21.23,21.25,86610.0,15.2974,15.3262,15.2902,15.3046,86610.0
2020-02-07 11:10:00,21.25,21.27,21.22,21.26,75568.0,15.3046,15.319,15.283,15.3118,75568.0
2020-02-07 11:20:00,21.26,21.31,21.25,21.29,104324.0,15.3118,15.3478,15.3046,15.3334,104324.0
2020-02-07 11:30:00,21.29,21.32,21.26,21.27,124845.0,15.3334,15.355,15.3118,15.319,124845.0
2020-02-07 11:40:00,21.26,21.28,21.25,21.27,115076.0,15.3118,15.3262,15.3046,15.319,115076.0
2020-02-07 11:50:00,21.27,21.28,21.25,21.26,101348.0,15.319,15.3262,15.3046,15.3118,101348.0
2020-02-07 12:00:00,21.25,21.28,21.24,21.26,87254.0,15.3046,15.3262,15.2974,15.3118,87254.0
2020-02-07 12:10:00,21.27,21.28,21.26,21.26,71851.0,15.319,15.3262,15.3118,15.3118,71851.0
2020-02-07 12:20:00,21.26,21.27,21.24,21.25,45166.0,15.3118,15.319,15.2974,15.3046,45166.0
2020-02-07 12:30:00,21.25,21.26,21.21,21.21,101280.0,15.3046,15.3118,15.2758,15.2758,101280.0
2020-02-07 12:40:00,21.22,21.23,21.2,21.21,91206.0,15.283,15.2902,15.2686,15.2758,91206.0
2020-02-07 12:50:00,21.22,21.22,21.19,21.2,85002.0,15.283,15.283,15.2614,15.2686,85002.0
2020-02-07 13:00:00,21.2,21.21,21.17,21.2,73847.0,15.2686,15.2758,15.247,15.2686,73847.0
2020-02-07 13:10:00,21.2,21.22,21.18,21.21,49534.0,15.2686,15.283,15.2542,15.2758,49534.0
2020-02-07 13:20:00,21.2,21.21,21.19,21.21,66230.0,15.2686,15.2758,15.2614,15.2758,66230.0
2020-02-07 13:30:00,21.21,21.24,21.19,21.2,168684.0,15.2758,15.2974,15.2614,15.2686,168684.0
2020-02-07 13:40:00,21.19,21.2,21.17,21.18,73582.0,15.2614,15.2686,15.247,15.2542,73582.0
2020-02-07 13:50:00,21.17,21.18,21.13,21.14,144858.0,15.247,15.2542,15.2182,15.2254,144858.0
2020-02-07 14:00:00,21.14,21.14,21.1,21.12,109008.0,15.2254,15.2254,15.1966,15.211,109008.0
2020-02-07 14:10:00,21.11,21.12,21.08,21.08,133443.0,15.2038,15.211,15.1822,15.1822,133443.0
2020-02-07 14:20:00,21.08,21.12,21.08,21.11,67541.0,15.1822,15.211,15.1822,15.2038,67541.0
2020-02-07 14:30:00,21.12,21.13,21.1,21.11,80042.0,15.211,15.2182,15.1966,15.2038,80042.0
2020-02-07 14:40:00,21.11,21.13,21.09,21.11,68897.0,15.2038,15.2182,15.1894,15.2038,68897.0
2020-02-07 14:50:00,21.11,21.12,21.1,21.12,80721.0,15.2038,15.211,15.1966,15.211,80721.0
2020-02-07 15:00:00,21.12,21.12,21.09,21.1,56922.0,15.211,15.211,15.1894,15.1966,56922.0
2020-02-07 15:10:00,21.1,21.13,21.09,21.13,68799.0,15.1966,15.2182,15.1894,15.2182,68799.0
2020-02-07 15:20:00,21.12,21.16,21.11,21.16,118109.0,15.211,15.2398,15.2038,15.2398,118109.0
2020-02-07 15:30:00,21.16,21.17,21.14,21.16,129111.0,15.2398,15.247,15.2254,15.2398,129111.0
2020-02-07 15:40:00,21.16,21.18,21.15,21.17,247617.0,15.2398,15.2542,15.2326,15.247,247617.0
2020-02-07 15:50:00,21.17,21.17,21.12,21.12,654738.0,15.247,15.247,15.211,15.211,654738.0
2020-02-10 09:30:00,21.07,21.16,21.05,21.16,300845.0,15.175,15.2398,15.1606,15.2398,300845.0
2020-02-10 09:40:00,21.15,21.16,21.07,21.07,117206.0,15.2326,15.2398,15.175,15.175,117206.0
2020-02-10 09:50:00,21.08,21.15,21.06,21.15,128561.0,15.1822,15.2326,15.1678,15.2326,128561.0
2020-02-10 10:00:00,21.15,21.18,21.12,21.14,268486.0,15.2326,15.2542,15.211,15.2254,268486.0
2020-02-10 10:10:00,21.15,21.18,21.14,21.18,180679.0,15.2326,15.2542,15.2254,15.2542,180679.0
2020-02-10 10:20:00,21.18,21.22,21.15,21.21,287816.0,15.2542,15.283,15.2326,15.2758,287816.0
2020-02-10 10:30:00,21.21,21.28,21.2,21.28,202052.0,15.2758,15.3262,15.2686,15.3262,202052.0
2020-02-10 10:40:00,21.28,21.34,21.25,21.33,226293.0,15.3262,15.3694,15.3046,15.3622,226293.0
2020-02-10 10:50:00,21.32,21.34,21.3,21.32,204977.0,15.355,15.3694,15.3406,15.355,204977.0
2020-02-10 11:00:00,21.32,21.33,21.28,21.29,142693.0,15.355,15.3622,15.3262,15.3334,142693.0
2020-02-10 11:10:00,21.29,21.3,21.26,21.27,150433.0,15.3334,15.3406,15.3118,15.319,150433.0
2020-02-10 11:20:00,21.27,21.27,21.24,21.26,189289.0,15.319,15.319,15.2974,15.3118,189289.0
2020-02-10 11:30:00,21.26,21.29,21.24,21.24,197248.0,15.3118,15.3334,15.2974,15.2974,197248.0
2020-02-10 11:40:00,21.24,21.25,21.23,21.23,223514.0,15.2974,15.3046,15.2902,15.2902,223514.0
2020-02-10 11:50:00,21.23,21.24,21.19,21.2,220324.0,15.2902,15.2974,15.2614,15.2686,220324.0
2020-02-10 12:00:00,21.2,21.23,21.19,21.22,79125.0,15.2686,15.2902,15.2614,15.283,79125.0
2020-02-10 12:10:00,21.22,21.24,21.21,21.22,109469.0,15.283,15.2974,15.2758,15.283,109469.0
2020-02-10 12:20:00,21.22,21.23,21.21,21.23,63976.0,15.283,15.2902,15.2758,15.2902,63976.0
2020-02-10 12:30:00,21.23,21.24,21.21,21.21,174386.0,15.2902,15.2974,15.2758,15.2758,174386.0
2020-02-10 12:40:00,21.21,21.23,21.19,21.21,141586.0,15.2758,15.2902,15.2614,15.2758,141586.0
2020-02-10 12:50:00,21.2,21.21,21.18,21.19,147372.0,15.2686,15.2758,15.2542,15.2614,147372.0
2020-02-10 13:00:00,21.18,21.22,21.18,21.21,104440.0,15.2542,15.283,15.2542,15.2758,104440.0
2020-02-10 13:10:00,21.21,21.24,21.21,21.23,132839.0,15.2758,15.2974,15.2758,15.2902,132839.0
2020-02-10 13:20:00,21.23,21.24,21.22,21.24,98920.0,15.2902,15.2974,15.283,15.2974,98920.0
2020-02-10 13:30:00,21.23,21.24,21.22,21.23,144507.0,15.2902,15.2974,15.283,15.2902,144507.0
2020-02-10 13:40:00,21.23,21.24,21.2,21.23,151840.0,15.2902,15.2974,15.2686,15.2902,151840.0
2020-02-10 13:50:00,21.23,21.25,21.22,21.25,80112.0,15.2902,15.3046,15.283,15.3046,80112.0
2020-02-10 14:00:00,21.25,21.26,21.24,21.25,94112.0,15.3046,15.3118,15.2974,15.3046,94112.0
2020-02-10 14:10:00,21.25,21.26,21.24,21.26,100379.0,15.3046,15.3118,15.2974,15.3118,100379.0
2020-02-10 14:20:00,21.25,21.28,21.25,21.28,125227.0,15.3046,15.3262,15.3046,15.3262,125227.0
2020-02-10 14:30:00,21.28,21.28,21.26,21.27,112390.0,15.3262,15.3262,15.3118,15.319,112390.0
2020-02-10 14:40:00,21.26,21.29,21.26,21.29,154428.0,15.3118,15.3334,15.3118,15.3334,154428.0
2020-02-10 14:50:00,21.29,21.3,21.28,21.3,115592.0,15.3334,15.3406,15.3262,15.3406,115592.0
2020-02-10 15:00:00,21.3,21.32,21.27,21.29,202363.0,15.3406,15.355,15.319,15.3334,202363.0
2020-02-10 15:10:00,21.29,21.32,21.28,21.3,209567.0,15.3334,15.355,15.3262,15.3406,209567.0
2020-02-10 15:20:00,21.3,21.32,21.3,21.32,230693.0,15.3406,15.355,15.3406,15.355,230693.0
2020-02-10 15:30:00,21.32,21.32,21.29,21.3,350052.0,15.355,15.355,15.3334,15.3406,350052.0
2020-02-10 15:40:00,21.3,21.31,21.28,21.3,227802.0,15.3406,15.3478,15.3262,15.3406,227802.0
2020-02-10 15:50:00,21.3,21.33,21.28,21.33,849498.0,15.3406,15.3622,15.3262,15.3622,849498.0
2020-02-11 09:30:00,21.46,21.46,21.36,21.45,314342.0,15.4559,15.4559,15.3838,15.4487,314342.0
2020-02-11 09:40:00,21.44,21.49,21.41,21.45,382296.0,15.4415,15.4775,15.4198,15.4487,382296.0
2020-02-11 09:50:00,21.44,21.46,21.41,21.42,241656.0,15.4415,15.4559,15.4198,15.427,241656.0
2020-02-11 10:00:00,21.43,21.49,21.4,21.49,320719.0,15.4343,15.4775,15.4126,15.4775,320719.0
2020-02-11 10:10:00,21.48,21.49,21.45,21.47,353584.0,15.4703,15.4775,15.4487,15.4631,353584.0
2020-02-11 10:20:00,21.47,21.48,21.44,21.46,153745.0,15.4631,15.4703,15.4415,15.4559,153745.0
2020-02-11 10:30:00,21.46,21.49,21.45,21.46,170799.0,15.4559,15.4775,15.4487,15.4559,170799.0
2020-02-11 10:40:00,21.46,21.46,21.42,21.43,123097.0,15.4559,15.4559,15.427,15.4343,123097.0
2020-02-11 10:50:00,21.43,21.43,21.38,21.41,279801.0,15.4343,15.4343,15.3982,15.4198,279801.0
2020-02-11 11:00:00,21.41,21.42,21.4,21.42,83819.0,15.4198,15.427,15.4126,15.427,83819.0
2020-02-11 11:10:00,21.42,21.43,21.4,21.43,96351.0,15.427,15.4343,15.4126,15.4343,96351.0
2020-02-11 11:20:00,21.42,21.43,21.41,21.43,75870.0,15.427,15.4343,15.4198,15.4343,75870.0
2020-02-11 11:30:00,21.43,21.43,21.38,21.4,124691.0,15.4343,15.4343,15.3982,15.4126,124691.0
2020-02-11 11:40:00,21.39,21.45,21.39,21.44,317229.0,15.4054,15.4487,15.4054,15.4415,317229.0
2020-02-11 11:50:00,21.44,21.46,21.43,21.44,77430.0,15.4415,15.4559,15.4343,15.4415,77430.0
2020-02-11 12:00:00,21.44,21.45,21.43,21.44,88740.0,15.4415,15.4487,15.4343,15.4415,88740.0
2020-02-11 12:10:00,21.44,21.46,21.43,21.46,95315.0,15.4415,15.4559,15.4343,15.4559,95315.0
2020-02-11 12:20:00,21.46,21.46,21.42,21.44,165139.0,15.4559,15.4559,15.427,15.4415,165139.0
2020-02-11 12:30:00,21.44,21.45,21.43,21.44,57150.0,15.4415,15.4487,15.4343,15.4415,57150.0
2020-02-11 12:40:00,21.44,21.44,21.41,21.41,81090.0,15.4415,15.4415,15.4198,15.4198,81090.0
2020-02-11 12:50:00,21.42,21.44,21.41,21.44,69899.0,15.427,15.4415,15.4198,15.4415,69899.0
2020-02-11 13:00:00,21.44,21.44,21.42,21.44,57914.0,15.4415,15.4415,15.427,15.4415,57914.0
2020-02-11 13:10:00,21.44,21.44,21.41,21.43,85640.0,15.4415,15.4415,15.4198,15.4343,85640.0
2020-02-11 13:20:00,21.43,21.43,21.4,21.41,60876.0,15.4343,15.4343,15.4126,15.4198,60876.0
2020-02-11 13:30:00,21.41,21.45,21.41,21.43,72828.0,15.4198,15.4487,15.4198,15.4343,72828.0
2020-02-11 13:40:00,21.43,21.44,21.42,21.43,69476.0,15.4343,15.4415,15.427,15.4343,69476.0
2020-02-11 13:50:00,21.43,21.45,21.41,21.44,90297.0,15.4343,15.4487,15.4198,15.4415,90297.0
2020-02-11 14:00:00,21.43,21.48,21.42,21.47,170246.0,15.4343,15.4703,15.427,15.4631,170246.0
2020-02-11 14:10:00,21.47,21.47,21.45,21.47,93392.0,15.4631,15.4631,15.4487,15.4631,93392.0
2020-02-11 14:20:00,21.46,21.48,21.46,21.48,156621.0,15.4559,15.4703,15.4559,15.4703,156621.0
2020-02-11 14:30:00,21.48,21.5,21.45,21.5,732690.0,15.4703,15.4847,15.4487,15.4847,732690.0
2020-02-11 14:40:00,21.5,21.5,21.47,21.48,440647.0,15.4847,15.4847,15.4631,15.4703,440647.0
2020-02-11 14:50:00,21.48,21.48,21.44,21.46,134948.0,15.4703,15.4703,15.4415,15.4559,134948.0
2020-02-11 15:00:00,21.47,21.48,21.44,21.45,123793.0,15.4631,15.4703,15.4415,15.4487,123793.0
2020-02-11 15:10:00,21.45,21.46,21.42,21.44,107748.0,15.4487,15.4559,15.427,15.4415,107748.0
2020-02-11 15:20:00,21.44,21.46,21.43,21.46,114391.0,15.4415,15.4559,15.4343,15.4559,114391.0
2020-02-11 15:30:00,21.46,21.48,21.45,21.46,193361.0,15.4559,15.4703,15.4487,15.4559,193361.0
2020-02-11 15:40:00,21.46,21.48,21.46,21.46,198700.0,15.4559,15.4703,15.4559,15.4559,198700.0
2020-02-11 15:50:00,21.46,21.49,21.45,21.46,978683.0,15.4559,15.4775,15.4487,15.4559,978683.0
2020-02-12 09:30:00,21.58,21.67,21.56,21.66,540859.0,15.5423,15.6071,15.5279,15.5999,540859.0
2020-02-12 09:40:00,21.66,21.67,21.58,21.59,181097.0,15.5999,15.6071,15.5423,15.5495,181097.0
2020-02-12 09:50:00,21.59,21.68,21.59,21.67,392396.0,15.5495,15.6143,15.5495,15.6071,392396.0
2020-02-12 10:00:00,21.67,21.73,21.65,21.73,262245.0,15.6071,15.6503,15.5927,15.6503,262245.0
2020-02-12 10:10:00,21.72,21.75,21.69,21.74,469286.0,15.6431,15.6647,15.6215,15.6575,469286.0
2020-02-12 10:20:00,21.75,21.79,21.74,21.76,330131.0,15.6647,15.6935,15.6575,15.6719,330131.0
2020-02-12 10:30:00,21.76,21.79,21.73,21.76,270257.0,15.6719,15.6935,15.6503,15.6719,270257.0
2020-02-12 10:40:00,21.76,21.76,21.7,21.75,225733.0,15.6719,15.6719,15.6287,15.6647,225733.0
2020-02-12 10:50:00,21.75,21.79,21.74,21.79,152878.0,15.6647,15.6935,15.6575,15.6935,152878.0
2020-02-12 11:00:00,21.79,21.8,21.71,21.73,277766.0,15.6935,15.7007,15.6359,15.6503,277766.0
2020-02-12 11:10:00,21.72,21.72,21.66,21.72,199402.0,15.6431,15.6431,15.5999,15.6431,199402.0
2020-02-12 11:20:00,21.72,21.74,21.7,21.71,208358.0,15.6431,15.6575,15.6287,15.6359,208358.0
2020-02-12 11:30:00,21.71,21.72,21.67,21.7,269768.0,15.6359,15.6431,15.6071,15.6287,269768.0
2020-02-12 11:40:00,21.7,21.76,21.69,21.75,153592.0,15.6287,15.6719,15.6215,15.6647,153592.0
2020-02-12 11:50:00,21.75,21.76,21.73,21.76,161682.0,15.6647,15.6719,15.6503,15.6719,161682.0
2020-02-12 12:00:00,21.76,21.76,21.74,21.74,106145.0,15.6719,15.6719,15.6575,15.6575,106145.0
2020-02-12 12:10:00,21.74,21.76,21.72,21.75,120173.0,15.6575,15.6719,15.6431,15.6647,120173.0
2020-02-12 12:20:00,21.75,21.77,21.73,21.77,105335.0,15.6647,15.6791,15.6503,15.6791,105335.0
2020-02-12 12:30:00,21.77,21.79,21.76,21.79,160562.0,15.6791,15.6935,15.6719,15.6935,160562.0
2020-02-12 12:40:00,21.79,21.79,21.76,21.77,86909.0,15.6935,15.6935,15.6719,15.6791,86909.0
2020-02-12 12:50:00,21.77,21.8,21.76,21.79,76235.0,15.6791,15.7007,15.6719,15.6935,76235.0
2020-02-12 13:00:00,21.79,21.79,21.74,21.76,240889.0,15.6935,15.6935,15.6575,15.6719,240889.0
2020-02-12 13:10:00,21.76,21.79,21.75,21.77,128683.0,15.6719,15.6935,15.6647,15.6791,128683.0
2020-02-12 13:20:00,21.77,21.79,21.75,21.79,100845.0,15.6791,15.6935,15.6647,15.6935,100845.0
2020-02-12 13:30:00,21.79,21.79,21.77,21.79,127576.0,15.6935,15.6935,15.6791,15.6935,127576.0
2020-02-12 13:40:00,21.79,21.8,21.78,21.8,67692.0,15.6935,15.7007,15.6863,15.7007,67692.0
2020-02-12 13:50:00,21.8,21.82,21.78,21.82,174285.0,15.7007,15.7151,15.6863,15.7151,174285.0
2020-02-12 14:00:00,21.81,21.82,21.79,21.8,134370.0,15.7079,15.7151,15.6935,15.7007,134370.0
2020-02-12 14:10:00,21.79,21.8,21.77,21.79,102180.0,15.6935,15.7007,15.6791,15.6935,102180.0
2020-02-12 14:20:00,21.78,21.79,21.77,21.79,169363.0,15.6863,15.6935,15.6791,15.6935,169363.0
2020-02-12 14:30:00,21.79,21.81,21.78,21.8,316417.0,15.6935,15.7079,15.6863,15.7007,316417.0
2020-02-12 14:40:00,21.8,21.82,21.79,21.79,194915.0,15.7007,15.7151,15.6935,15.6935,194915.0
2020-02-12 14:50:00,21.79,21.82,21.78,21.8,196469.0,15.6935,15.7151,15.6863,15.7007,196469.0
2020-02-12 15:00:00,21.8,21.82,21.79,21.8,217117.0,15.7007,15.7151,15.6935,15.7007,217117.0
2020-02-12 15:10:00,21.8,21.83,21.8,21.83,274017.0,15.7007,15.7223,15.7007,15.7223,274017.0
2020-02-12 15:20:00,21.82,21.86,21.82,21.85,252350.0,15.7151,15.7439,15.7151,15.7367,252350.0
2020-02-12 15:30:00,21.85,21.86,21.84,21.86,310186.0,15.7367,15.7439,15.7295,15.7439,310186.0
2020-02-12 15:40:00,21.86,21.86,21.84,21.85,234249.0,15.7439,15.7439,15.7295,15.7367,234249.0
2020-02-12 15:50:00,21.85,21.87,21.81,21.81,875544.0,15.7367,15.7511,15.7079,15.7079,875544.0
2020-02-13 09:30:00,21.87,21.94,21.79,21.9,628361.0,15.7511,15.8016,15.6935,15.7728,628361.0
2020-02-13 09:40:00,21.9,21.93,21.86,21.93,229646.0,15.7728,15.7944,15.7439,15.7944,229646.0
2020-02-13 09:50:00,21.93,21.94,21.87,21.88,262531.0,15.7944,15.8016,15.7511,15.7583,262531.0
2020-02-13 10:00:00,21.88,21.94,21.87,21.91,231137.0,15.7583,15.8016,15.7511,15.78,231137.0
2020-02-13 10:10:00,21.91,21.96,21.89,21.96,297549.0,15.78,15.816,15.7656,15.816,297549.0
2020-02-13 10:20:00,21.96,21.98,21.94,21.96,240597.0,15.816,15.8304,15.8016,15.816,240597.0
2020-02-13 10:30:00,21.95,21.97,21.95,21.96,302511.0,15.8088,15.8232,15.8088,15.816,302511.0
2020-02-13 10:40:00,21.96,21.97,21.88,21.91,406069.0,15.816,15.8232,15.7583,15.78,406069.0
2020-02-13 10:50:00,21.91,21.94,21.87,21.91,443964.0,15.78,15.8016,15.7511,15.78,443964.0
2020-02-13 11:00:00,21.91,21.93,21.88,21.88,131791.0,15.78,15.7944,15.7583,15.7583,131791.0
2020-02-13 11:10:00,21.88,21.94,21.88,21.93,226144.0,15.7583,15.8016,15.7583,15.7944,226144.0
2020-02-13 11:20:00,21.94,21.95,21.91,21.93,209067.0,15.8016,15.8088,15.78,15.7944,209067.0
2020-02-13 11:30:00,21.94,21.95,21.91,21.94,223897.0,15.8016,15.8088,15.78,15.8016,223897.0
2020-02-13 11:40:00,21.94,21.96,21.89,21.91,213002.0,15.8016,15.816,15.7656,15.78,213002.0
2020-02-13 11:50:00,21.91,21.93,21.9,21.9,192713.0,15.78,15.7944,15.7728,15.7728,192713.0
2020-02-13 12:00:00,21.91,21.99,21.9,21.99,236615.0,15.78,15.8376,15.7728,15.8376,236615.0
2020-02-13 12:10:00,21.98,21.99,21.96,21.97,106291.0,15.8304,15.8376,15.816,15.8232,106291.0
2020-02-13 12:20:00,21.96,21.97,21.93,21.95,106259.0,15.816,15.8232,15.7944,15.8088,106259.0
2020-02-13 12:30:00,21.95,21.95,21.92,21.92,80473.0,15.8088,15.8088,15.7872,15.7872,80473.0
2020-02-13 12:40:00,21.92,21.95,21.91,21.95,131644.0,15.7872,15.8088,15.78,15.8088,131644.0
2020-02-13 12:50:00,21.95,21.95,21.9,21.91,104676.0,15.8088,15.8088,15.7728,15.78,104676.0
2020-02-13 13:00:00,21.91,21.94,21.9,21.91,165219.0,15.78,15.8016,15.7728,15.78,165219.0
2020-02-13 13:10:00,21.9,21.93,21.88,21.88,172862.0,15.7728,15.7944,15.7583,15.7583,172862.0
2020-02-13 13:20:00,21.89,21.9,21.87,21.89,94017.0,15.7656,15.7728,15.7511,15.7656,94017.0
2020-02-13 13:30:00,21.89,21.89,21.85,21.85,80831.0,15.7656,15.7656,15.7367,15.7367,80831.0
2020-02-13 13:40:00,21.86,21.87,21.84,21.85,154210.0,15.7439,15.7511,15.7295,15.7367,154210.0
2020-02-13 13:50:00,21.84,21.85,21.79,21.81,221452.0,15.7295,15.7367,15.6935,15.7079,221452.0
2020-02-13 14:00:00,21.81,21.86,21.81,21.83,164217.0,15.7079,15.7439,15.7079,15.7223,164217.0
2020-02-13 14:10:00,21.84,21.84,21.81,21.81,94234.0,15.7295,15.7295,15.7079,15.7079,94234.0
2020-02-13 14:20:00,21.82,21.86,21.81,21.86,118202.0,15.7151,15.7439,15.7079,15.7439,118202.0
2020-02-13 14:30:00,21.86,21.89,21.85,21.86,143910.0,15.7439,15.7656,15.7367,15.7439,143910.0
2020-02-13 14:40:00,21.87,21.9,21.86,21.89,153156.0,15.7511,15.7728,15.7439,15.7656,153156.0
2020-02-13 14:50:00,21.89,21.9,21.88,21.88,129424.0,15.7656,15.7728,15.7583,15.7583,129424.0
2020-02-13 15:00:00,21.88,21.9,21.85,21.87,187703.0,15.7583,15.7728,15.7367,15.7511,187703.0
2020-02-13 15:10:00,21.86,21.87,21.84,21.84,136954.0,15.7439,15.7511,15.7295,15.7295,136954.0
2020-02-13 15:20:00,21.85,21.88,21.84,21.87,300793.0,15.7367,15.7583,15.7295,15.7511,300793.0
2020-02-13 15:30:00,21.88,21.88,21.84,21.86,259526.0,15.7583,15.7583,15.7295,15.7439,259526.0
2020-02-13 15:40:00,21.87,21.93,21.86,21.93,468154.0,15.7511,15.7944,15.7439,15.7944,468154.0
2020-02-13 15:50:00,21.93,21.95,21.91,21.94,1448029.0,15.7944,15.8088,15.78,15.8016,1448029.0
2020-02-14 09:30:00,22.0,22.04,21.9,21.94,480443.0,15.8448,15.8736,15.7728,15.8016,480443.0
2020-02-14 09:40:00,21.94,22.0,21.92,21.99,197178.0,15.8016,15.8448,15.7872,15.8376,197178.0
2020-02-14 09:50:00,22.0,22.05,21.99,22.04,275646.0,15.8448,15.8808,15.8376,15.8736,275646.0
2020-02-14 10:00:00,22.04,22.04,21.94,21.96,253052.0,15.8736,15.8736,15.8016,15.816,253052.0
2020-02-14 10:10:00,21.96,21.98,21.93,21.97,87399.0,15.816,15.8304,15.7944,15.8232,87399.0
2020-02-14 10:20:00,21.98,21.99,21.94,21.97,67952.0,15.8304,15.8376,15.8016,15.8232,67952.0
2020-02-14 10:30:00,21.97,21.99,21.95,21.98,171147.0,15.8232,15.8376,15.8088,15.8304,171147.0
2020-02-14 10:40:00,21.98,22.03,21.98,22.03,204895.0,15.8304,15.8664,15.8304,15.8664,204895.0
2020-02-14 10:50:00,22.03,22.05,22.01,22.04,219841.0,15.8664,15.8808,15.852,15.8736,219841.0
2020-02-14 11:00:00,22.04,22.07,22.01,22.02,285663.0,15.8736,15.8952,15.852,15.8592,285663.0
2020-02-14 11:10:00,22.01,22.04,22.01,22.04,99659.0,15.852,15.8736,15.852,15.8736,99659.0
2020-02-14 11:20:00,22.04,22.09,22.03,22.09,157198.0,15.8736,15.9096,15.8664,15.9096,157198.0
2020-02-14 11:30:00,22.09,22.09,22.05,22.07,143006.0,15.9096,15.9096,15.8808,15.8952,143006.0
2020-02-14 11:40:00,22.06,22.07,22.05,22.07,172027.0,15.888,15.8952,15.8808,15.8952,172027.0
2020-02-14 11:50:00,22.06,22.07,22.02,22.06,356119.0,15.888,15.8952,15.8592,15.888,356119.0
2020-02-14 12:00:00,22.06,22.07,22.0,22.02,174552.0,15.888,15.8952,15.8448,15.8592,174552.0
2020-02-14 12:10:00,22.02,22.03,22.01,22.01,140282.0,15.8592,15.8664,15.852,15.852,140282.0
2020-02-14 12:20:00,22.01,22.03,22.0,22.03,134861.0,15.852,15.8664,15.8448,15.8664,134861.0
2020-02-14 12:30:00,22.03,22.07,22.02,22.07,94892.0,15.8664,15.8952,15.8592,15.8952,94892.0
2020-02-14 12:40:00,22.07,22.07,22.03,22.05,161311.0,15.8952,15.8952,15.8664,15.8808,161311.0
2020-02-14 12:50:00,22.04,22.05,22.02,22.05,137283.0,15.8736,15.8808,15.8592,15.8808,137283.0
2020-02-14 13:00:00,22.05,22.05,22.02,22.02,145089.0,15.8808,15.8808,15.8592,15.8592,145089.0
2020-02-14 13:10:00,22.03,22.03,22.01,22.03,152757.0,15.8664,15.8664,15.852,15.8664,152757.0
2020-02-14 13:20:00,22.02,22.04,22.02,22.02,146838.0,15.8592,15.8736,15.8592,15.8592,146838.0
2020-02-14 13:30:00,22.03,22.04,22.02,22.03,101887.0,15.8664,15.8736,15.8592,15.8664,101887.0
2020-02-14 13:40:00,22.03,22.03,22.01,22.03,86170.0,15.8664,15.8664,15.852,15.8664,86170.0
2020-02-14 13:50:00,22.03,22.03,21.98,21.98,114551.0,15.8664,15.8664,15.8304,15.8304,114551.0
2020-02-14 14:00:00,21.98,22.0,21.97,21.97,94180.0,15.8304,15.8448,15.8232,15.8232,94180.0
2020-02-14 14:10:00,21.98,21.98,21.91,21.93,158884.0,15.8304,15.8304,15.78,15.7944,158884.0
2020-02-14 14:20:00,21.93,21.97,21.92,21.96,118390.0,15.7944,15.8232,15.7872,15.816,118390.0
2020-02-14 14:30:00,21.95,21.97,21.94,21.96,101841.0,15.8088,15.8232,15.8016,15.816,101841.0
2020-02-14 14:40:00,21.96,21.96,21.92,21.93,117862.0,15.816,15.816,15.7872,15.7944,117862.0
2020-02-14 14:50:00,21.93,21.93,21.91,21.92,74023.0,15.7944,15.7944,15.78,15.7872,74023.0
2020-02-14 15:00:00,21.91,21.92,21.89,21.92,137727.0,15.78,15.7872,15.7656,15.7872,137727.0
2020-02-14 15:10:00,21.91,21.93,21.88,21.91,128666.0,15.78,15.7944,15.7583,15.78,128666.0
2020-02-14 15:20:00,21.9,21.98,21.9,21.98,174149.0,15.7728,15.8304,15.7728,15.8304,174149.0
2020-02-14 15:30:00,21.98,22.01,21.97,22.01,360304.0,15.8304,15.852,15.8232,15.852,360304.0
2020-02-14 15:40:00,22.01,22.04,21.99,22.04,337106.0,15.852,15.8736,15.8376,15.8736,337106.0
2020-02-14 15:50:00,22.04,22.04,21.98,22.0,675211.0,15.8736,15.8736,15.8304,15.8448,675211.0
2020-02-18 09:30:00,21.98,22.0,21.85,21.92,644219.0,15.8304,15.8448,15.7367,15.7872,644219.0
2020-02-18 09:40:00,21.92,22.0,21.91,22.0,208917.0,15.7872,15.8448,15.78,15.8448,208917.0
2020-02-18 09:50:00,22.0,22.01,21.93,21.96,213318.0,15.8448,15.852,15.7944,15.816,213318.0
2020-02-18 10:00:00,21.96,22.0,21.94,21.98,139562.0,15.816,15.8448,15.8016,15.8304,139562.0
2020-02-18 10:10:00,21.99,22.0,21.97,21.97,162626.0,15.8376,15.8448,15.8232,15.8232,162626.0
2020-02-18 10:20:00,21.98,21.99,21.91,21.91,166728.0,15.8304,15.8376,15.78,15.78,166728.0
2020-02-18 10:30:00,21.91,21.98,21.91,21.96,170824.0,15.78,15.8304,15.78,15.816,170824.0
2020-02-18 10:40:00,21.96,22.0,21.95,21.99,123840.0,15.816,15.8448,15.8088,15.8376,123840.0
2020-02-18 10:50:00,21.99,22.0,21.96,21.97,153774.0,15.8376,15.8448,15.816,15.8232,153774.0
2020-02-18 11:00:00,21.98,21.99,21.95,21.96,118856.0,15.8304,15.8376,15.8088,15.816,118856.0
2020-02-18 11:10:00,21.96,21.97,21.92,21.92,110949.0,15.816,15.8232,15.7872,15.7872,110949.0
2020-02-18 11:20:00,21.92,21.93,21.89,21.91,162980.0,15.7872,15.7944,15.7656,15.78,162980.0
2020-02-18 11:30:00,21.9,21.98,21.9,21.96,288568.0,15.7728,15.8304,15.7728,15.816,288568.0
2020-02-18 11:40:00,21.95,21.97,21.94,21.97,130386.0,15.8088,15.8232,15.8016,15.8232,130386.0
2020-02-18 11:50:00,21.97,21.99,21.97,21.98,111502.0,15.8232,15.8376,15.8232,15.8304,111502.0
2020-02-18 12:00:00,21.98,22.0,21.97,22.0,105818.0,15.8304,15.8448,15.8232,15.8448,105818.0
2020-02-18 12:10:00,22.0,22.0,21.97,21.98,153189.0,15.8448,15.8448,15.8232,15.8304,153189.0
2020-02-18 12:20:00,21.98,21.99,21.97,21.97,64815.0,15.8304,15.8376,15.8232,15.8232,64815.0
2020-02-18 12:30:00,21.98,21.99,21.97,21.99,98349.0,15.8304,15.8376,15.8232,15.8376,98349.0
2020-02-18 12:40:00,21.98,22.01,21.98,22.0,358823.0,15.8304,15.852,15.8304,15.8448,358823.0
2020-02-18 12:50:00,21.99,22.01,21.99,22.0,198157.0,15.8376,15.852,15.8376,15.8448,198157.0
2020-02-18 13:00:00,22.01,22.02,21.99,22.0,515205.0,15.852,15.8592,15.8376,15.8448,515205.0
2020-02-18 13:10:00,21.99,22.0,21.95,21.96,94140.0,15.8376,15.8448,15.8088,15.816,94140.0
2020-02-18 13:20:00,21.96,21.97,21.93,21.94,76294.0,15.816,15.8232,15.7944,15.8016,76294.0
2020-02-18 13:30:00,21.93,21.94,21.92,21.93,66259.0,15.7944,15.8016,15.7872,15.7944,66259.0
2020-02-18 13:40:00,21.93,21.94,21.92,21.93,113092.0,15.7944,15.8016,15.7872,15.7944,113092.0
2020-02-18 13:50:00,21.93,21.93,21.9,21.92,96687.0,15.7944,15.7944,15.7728,15.7872,96687.0
2020-02-18 14:00:00,21.92,21.93,21.9,21.9,72151.0,15.7872,15.7944,15.7728,15.7728,72151.0
2020-02-18 14:10:00,21.91,21.92,21.9,21.92,261731.0,15.78,15.7872,15.7728,15.7872,261731.0
2020-02-18 14:20:00,21.92,21.99,21.91,21.98,197108.0,15.7872,15.8376,15.78,15.8304,197108.0
2020-02-18 14:30:00,21.97,21.99,21.96,21.96,167249.0,15.8232,15.8376,15.816,15.816,167249.0
2020-02-18 14:40:00,21.97,22.0,21.96,22.0,73551.0,15.8232,15.8448,15.816,15.8448,73551.0
2020-02-18 14:50:00,22.0,22.0,21.96,21.98,88975.0,15.8448,15.8448,15.816,15.8304,88975.0
2020-02-18 15:00:00,21.98,21.98,21.96,21.97,95883.0,15.8304,15.8304,15.816,15.8232,95883.0
2020-02-18 15:10:00,21.96,21.97,21.95,21.96,110905.0,15.816,15.8232,15.8088,15.816,110905.0
2020-02-18 15:20:00,21.97,21.99,21.96,21.98,105648.0,15.8232,15.8376,15.816,15.8304,105648.0
2020-02-18 15:30:00,21.98,21.99,21.97,21.98,162361.0,15.8304,15.8376,15.8232,15.8304,162361.0
2020-02-18 15:40:00,21.98,22.0,21.96,21.96,265117.0,15.8304,15.8448,15.816,15.816,265117.0
2020-02-18 15:50:00,21.96,22.01,21.96,22.01,741756.0,15.816,15.852,15.816,15.852,741756.0
2020-02-19 09:30:00,22.07,22.07,22.01,22.02,342256.0,15.8952,15.8952,15.852,15.8592,342256.0
2020-02-19 09:40:00,22.03,22.06,22.0,22.05,173001.0,15.8664,15.888,15.8448,15.8808,173001.0
2020-02-19 09:50:00,22.06,22.06,22.02,22.05,176770.0,15.888,15.888,15.8592,15.8808,176770.0
2020-02-19 10:00:00,22.05,22.06,21.98,22.0,154306.0,15.8808,15.888,15.8304,15.8448,154306.0
2020-02-19 10:10:00,22.0,22.0,21.96,21.98,130827.0,15.8448,15.8448,15.816,15.8304,130827.0
2020-02-19 10:20:00,21.98,22.07,21.97,22.07,324801.0,15.8304,15.8952,15.8232,15.8952,324801.0
2020-02-19 10:30:00,22.07,22.13,22.06,22.12,284134.0,15.8952,15.9384,15.888,15.9312,284134.0
2020-02-19 10:40:00,22.12,22.16,22.11,22.14,345688.0,15.9312,15.96,15.924,15.9456,345688.0
2020-02-19 10:50:00,22.14,22.18,22.14,22.16,367341.0,15.9456,15.9744,15.9456,15.96,367341.0
2020-02-19 11:00:00,22.16,22.19,22.16,22.17,164885.0,15.96,15.9816,15.96,15.9672,164885.0
2020-02-19 11:10:00,22.17,22.18,22.15,22.17,115410.0,15.9672,15.9744,15.9528,15.9672,115410.0
2020-02-19 11:20:00,22.17,22.2,22.16,22.2,157786.0,15.9672,15.9888,15.96,15.9888,157786.0
2020-02-19 11:30:00,22.2,22.2,22.15,22.19,189024.0,15.9888,15.9888,15.9528,15.9816,189024.0
2020-02-19 11:40:00,22.19,22.2,22.15,22.16,350656.0,15.9816,15.9888,15.9528,15.96,350656.0
2020-02-19 11:50:00,22.16,22.16,22.13,22.16,87578.0,15.96,15.96,15.9384,15.96,87578.0
2020-02-19 12:00:00,22.16,22.18,22.15,22.18,187507.0,15.96,15.9744,15.9528,15.9744,187507.0
2020-02-19 12:10:00,22.18,22.26,22.17,22.26,606725.0,15.9744,16.032,15.9672,16.032,606725.0
2020-02-19 12:20:00,22.26,22.26,22.21,22.22,334543.0,16.032,16.032,15.996,16.0032,334543.0
2020-02-19 12:30:00,22.21,22.26,22.21,22.26,179507.0,15.996,16.032,15.996,16.032,179507.0
2020-02-19 12:40:00,22.26,22.28,22.25,22.27,134211.0,16.032,16.0464,16.0248,16.0392,134211.0
2020-02-19 12:50:00,22.27,22.28,22.25,22.27,194429.0,16.0392,16.0464,16.0248,16.0392,194429.0
2020-02-19 13:00:00,22.26,22.3,22.26,22.27,211978.0,16.032,16.0608,16.032,16.0392,211978.0
2020-02-19 13:10:00,22.27,22.27,22.23,22.25,142844.0,16.0392,16.0392,16.0104,16.0248,142844.0
2020-02-19 13:20:00,22.25,22.26,22.24,22.26,76585.0,16.0248,16.032,16.0176,16.032,76585.0
2020-02-19 13:30:00,22.26,22.29,22.25,22.29,173597.0,16.032,16.0536,16.0248,16.0536,173597.0
2020-02-19 13:40:00,22.29,22.33,22.28,22.32,260287.0,16.0536,16.0824,16.0464,16.0752,260287.0
2020-02-19 13:50:00,22.32,22.32,22.28,22.31,215039.0,16.0752,16.0752,16.0464,16.068,215039.0
2020-02-19 14:00:00,22.31,22.33,22.28,22.33,120796.0,16.068,16.0824,16.0464,16.0824,120796.0
2020-02-19 14:10:00,22.33,22.33,22.3,22.3,149573.0,16.0824,16.0824,16.0608,16.0608,149573.0
2020-02-19 14:20:00,22.3,22.33,22.29,22.33,118133.0,16.0608,16.0824,16.0536,16.0824,118133.0
2020-02-19 14:30:00,22.33,22.35,22.31,22.31,481186.0,16.0824,16.0969,16.068,16.068,481186.0
2020-02-19 14:40:00,22.32,22.34,22.31,22.33,173969.0,16.0752,16.0896,16.068,16.0824,173969.0
2020-02-19 14:50:00,22.33,22.33,22.27,22.28,153180.0,16.0824,16.0824,16.0392,16.0464,153180.0
2020-02-19 15:00:00,22.28,22.29,22.24,22.25,333603.0,16.0464,16.0536,16.0176,16.0248,333603.0
2020-02-19 15:10:00,22.25,22.26,22.24,22.26,264315.0,16.0248,16.032,16.0176,16.032,264315.0
2020-02-19 15:20:00,22.26,22.28,22.25,22.28,170108.0,16.032,16.0464,16.0248,16.0464,170108.0
2020-02-19 15:30:00,22.28,22.28,22.22,22.23,275193.0,16.0464,16.0464,16.0032,16.0104,275193.0
2020-02-19 15:40:00,22.22,22.24,22.2,22.21,296978.0,16.0032,16.0176,15.9888,15.996,296978.0
2020-02-19 15:50:00,22.2,22.21,22.16,22.16,815561.0,15.9888,15.996,15.96,15.96,815561.0
2020-02-20 09:30:00,22.36,22.58,22.34,22.4,1232415.0,16.1041,16.2625,16.0896,16.1329,1232415.0
2020-02-20 09:40:00,22.4,22.48,22.37,22.45,928181.0,16.1329,16.1905,16.1113,16.1689,928181.0
2020-02-20 09:50:00,22.46,22.46,22.37,22.41,464801.0,16.1761,16.1761,16.1113,16.1401,464801.0
2020-02-20 10:00:00,22.41,22.44,22.39,22.4,425104.0,16.1401,16.1617,16.1257,16.1329,425104.0
2020-02-20 10:10:00,22.4,22.42,22.37,22.39,601381.0,16.1329,16.1473,16.1113,16.1257,601381.0
2020-02-20 10:20:00,22.39,22.41,22.37,22.38,507436.0,16.1257,16.1401,16.1113,16.1185,507436.0
2020-02-20 10:30:00,22.37,22.41,22.34,22.39,650263.0,16.1113,16.1401,16.0896,16.1257,650263.0
2020-02-20 10:40:00,22.39,22.4,22.29,22.3,368934.0,16.1257,16.1329,16.0536,16.0608,368934.0
2020-02-20 10:50:00,22.3,22.34,22.29,22.32,381087.0,16.0608,16.0896,16.0536,16.0752,381087.0
2020-02-20 11:00:00,22.33,22.36,22.28,22.3,344469.0,16.0824,16.1041,16.0464,16.0608,344469.0
2020-02-20 11:10:00,22.29,22.33,22.26,22.33,357732.0,16.0536,16.0824,16.032,16.0824,357732.0
2020-02-20 11:20:00,22.33,22.36,22.31,22.34,549169.0,16.0824,16.1041,16.068,16.0896,549169.0
2020-02-20 11:30:00,22.34,22.34,22.19,22.25,416791.0,16.0896,16.0896,15.9816,16.0248,416791.0
2020-02-20 11:40:00,22.25,22.32,22.24,22.3,706139.0,16.0248,16.0752,16.0176,16.0608,706139.0
2020-02-20 11:50:00,22.3,22.34,22.28,22.29,413485.0,16.0608,16.0896,16.0464,16.0536,413485.0
2020-02-20 12:00:00,22.28,22.29,22.18,22.19,247090.0,16.0464,16.0536,15.9744,15.9816,247090.0
2020-02-20 12:10:00,22.19,22.26,22.19,22.25,479153.0,15.9816,16.032,15.9816,16.0248,479153.0
2020-02-20 12:20:00,22.25,22.27,22.24,22.25,244095.0,16.0248,16.0392,16.0176,16.0248,244095.0
2020-02-20 12:30:00,22.26,22.28,22.22,22.25,217289.0,16.032,16.0464,16.0032,16.0248,217289.0
2020-02-20 12:40:00,22.25,22.3,22.24,22.29,246514.0,16.0248,16.0608,16.0176,16.0536,246514.0
2020-02-20 12:50:00,22.28,22.32,22.26,22.3,417634.0,16.0464,16.0752,16.032,16.0608,417634.0
2020-02-20 13:00:00,22.3,22.32,22.29,22.32,260093.0,16.0608,16.0752,16.0536,16.0752,260093.0
2020-02-20 13:10:00,22.32,22.34,22.29,22.3,139388.0,16.0752,16.0896,16.0536,16.0608,139388.0
2020-02-20 13:20:00,22.31,22.31,22.29,22.31,127255.0,16.068,16.068,16.0536,16.068,127255.0
2020-02-20 13:30:00,22.31,22.32,22.29,22.31,200931.0,16.068,16.0752,16.0536,16.068,200931.0
2020-02-20 13:40:00,22.3,22.32,22.29,22.3,258995.0,16.0608,16.0752,16.0536,16.0608,258995.0
2020-02-20 13:50:00,22.3,22.32,22.27,22.27,215389.0,16.0608,16.0752,16.0392,16.0392,215389.0
2020-02-20 14:00:00,22.27,22.33,22.26,22.32,194747.0,16.0392,16.0824,16.032,16.0752,194747.0
2020-02-20 14:10:00,22.32,22.36,22.31,22.35,515003.0,16.0752,16.1041,16.068,16.0969,515003.0
2020-02-20 14:20:00,22.34,22.35,22.29,22.3,365388.0,16.0896,16.0969,16.0536,16.0608,365388.0
2020-02-20 14:30:00,22.3,22.33,22.29,22.3,203772.0,16.0608,16.0824,16.0536,16.0608,203772.0
2020-02-20 14:40:00,22.3,22.31,22.29,22.3,219556.0,16.0608,16.068,16.0536,16.0608,219556.0
2020-02-20 14:50:00,22.3,22.32,22.29,22.31,237683.0,16.0608,16.0752,16.0536,16.068,237683.0
2020-02-20 15:00:00,22.32,22.32,22.29,22.3,224294.0,16.0752,16.0752,16.0536,16.0608,224294.0
2020-02-20 15:10:00,22.3,22.3,22.25,22.29,226892.0,16.0608,16.0608,16.0248,16.0536,226892.0
2020-02-20 15:20:00,22.29,22.3,22.27,22.27,183777.0,16.0536,16.0608,16.0392,16.0392,183777.0
2020-02-20 15:30:00,22.28,22.28,22.24,22.25,376320.0,16.0464,16.0464,16.0176,16.0248,376320.0
2020-02-20 15:40:00,22.25,22.27,22.19,22.19,480687.0,16.0248,16.0392,15.9816,15.9816,480687.0
2020-02-20 15:50:00,22.19,22.26,22.19,22.24,1653761.0,15.9816,16.032,15.9816,16.0176,1653761.0
2020-02-21 09:30:00,22.1,22.17,22.06,22.07,677756.0,15.9168,15.9672,15.888,15.8952,677756.0
2020-02-21 09:40:00,22.08,22.08,21.99,22.03,243931.0,15.9024,15.9024,15.8376,15.8664,243931.0
2020-02-21 09:50:00,22.03,22.05,21.98,22.04,224479.0,15.8664,15.8808,15.8304,15.8736,224479.0
2020-02-21 10:00:00,22.04,22.04,21.97,21.98,208860.0,15.8736,15.8736,15.8232,15.8304,208860.0
2020-02-21 10:10:00,21.98,22.01,21.96,21.98,358069.0,15.8304,15.852,15.816,15.8304,358069.0
2020-02-21 10:20:00,21.98,22.01,21.97,22.01,425838.0,15.8304,15.852,15.8232,15.852,425838.0
2020-02-21 10:30:00,22.0,22.01,21.93,21.95,323583.0,15.8448,15.852,15.7944,15.8088,323583.0
2020-02-21 10:40:00,21.95,21.96,21.9,21.94,271730.0,15.8088,15.816,15.7728,15.8016,271730.0
2020-02-21 10:50:00,21.94,21.96,21.91,21.95,173956.0,15.8016,15.816,15.78,15.8088,173956.0
2020-02-21 11:00:00,21.95,21.99,21.94,21.98,266723.0,15.8088,15.8376,15.8016,15.8304,266723.0
2020-02-21 11:10:00,21.98,22.05,21.97,22.05,225089.0,15.8304,15.8808,15.8232,15.8808,225089.0
2020-02-21 11:20:00,22.04,22.08,22.04,22.06,409677.0,15.8736,15.9024,15.8736,15.888,409677.0
2020-02-21 11:30:00,22.07,22.11,22.04,22.11,220344.0,15.8952,15.924,15.8736,15.924,220344.0
2020-02-21 11:40:00,22.1,22.18,22.1,22.18,312015.0,15.9168,15.9744,15.9168,15.9744,312015.0
2020-02-21 11:50:00,22.18,22.18,22.11,22.12,192626.0,15.9744,15.9744,15.924,15.9312,192626.0
2020-02-21 12:00:00,22.12,22.16,22.09,22.1,224602.0,15.9312,15.96,15.9096,15.9168,224602.0
2020-02-21 12:10:00,22.1,22.17,22.09,22.15,224391.0,15.9168,15.9672,15.9096,15.9528,224391.0
2020-02-21 12:20:00,22.15,22.19,22.11,22.15,189912.0,15.9528,15.9816,15.924,15.9528,189912.0
2020-02-21 12:30:00,22.15,22.21,22.15,22.2,420847.0,15.9528,15.996,15.9528,15.9888,420847.0
2020-02-21 12:40:00,22.21,22.21,22.19,22.19,125870.0,15.996,15.996,15.9816,15.9816,125870.0
2020-02-21 12:50:00,22.2,22.21,22.18,22.21,208137.0,15.9888,15.996,15.9744,15.996,208137.0
2020-02-21 13:00:00,22.21,22.23,22.18,22.18,208495.0,15.996,16.0104,15.9744,15.9744,208495.0
2020-02-21 13:10:00,22.19,22.19,22.13,22.14,182326.0,15.9816,15.9816,15.9384,15.9456,182326.0
2020-02-21 13:20:00,22.14,22.15,22.11,22.11,148871.0,15.9456,15.9528,15.924,15.924,148871.0
2020-02-21 13:30:00,22.11,22.12,22.09,22.09,291588.0,15.924,15.9312,15.9096,15.9096,291588.0
2020-02-21 13:40:00,22.09,22.14,22.09,22.13,114776.0,15.9096,15.9456,15.9096,15.9384,114776.0
2020-02-21 13:50:00,22.14,22.16,22.11,22.12,210720.0,15.9456,15.96,15.924,15.9312,210720.0
2020-02-21 14:00:00,22.13,22.15,22.11,22.14,195691.0,15.9384,15.9528,15.924,15.9456,195691.0
2020-02-21 14:10:00,22.14,22.15,22.12,22.14,149625.0,15.9456,15.9528,15.9312,15.9456,149625.0
2020-02-21 14:20:00,22.14,22.18,22.13,22.18,169781.0,15.9456,15.9744,15.9384,15.9744,169781.0
2020-02-21 14:30:00,22.18,22.18,22.17,22.17,108228.0,15.9744,15.9744,15.9672,15.9672,108228.0
2020-02-21 14:40:00,22.18,22.2,22.14,22.15,190762.0,15.9744,15.9888,15.9456,15.9528,190762.0
2020-02-21 14:50:00,22.15,22.16,22.13,22.13,124645.0,15.9528,15.96,15.9384,15.9384,124645.0
2020-02-21 15:00:00,22.14,22.14,22.1,22.1,149203.0,15.9456,15.9456,15.9168,15.9168,149203.0
2020-02-21 15:10:00,22.11,22.14,22.1,22.11,166645.0,15.924,15.9456,15.9168,15.924,166645.0
2020-02-21 15:20:00,22.12,22.12,22.08,22.1,212305.0,15.9312,15.9312,15.9024,15.9168,212305.0
2020-02-21 15:30:00,22.11,22.12,22.09,22.11,386008.0,15.924,15.9312,15.9096,15.924,386008.0
2020-02-21 15:40:00,22.1,22.11,22.07,22.11,377948.0,15.9168,15.924,15.8952,15.924,377948.0
2020-02-21 15:50:00,22.11,22.17,22.1,22.14,1306145.0,15.924,15.9672,15.9168,15.9456,1306145.0
2020-02-24 09:30:00,21.71,21.8,21.65,21.72,977205.0,15.6359,15.7007,15.5927,15.6431,977205.0
2020-02-24 09:40:00,21.72,21.79,21.62,21.77,581762.0,15.6431,15.6935,15.5711,15.6791,581762.0
2020-02-24 09:50:00,21.78,21.78,21.74,21.75,475482.0,15.6863,15.6863,15.6575,15.6647,475482.0
2020-02-24 10:00:00,21.76,21.8,21.74,21.78,438823.0,15.6719,15.7007,15.6575,15.6863,438823.0
2020-02-24 10:10:00,21.77,21.84,21.75,21.75,539245.0,15.6791,15.7295,15.6647,15.6647,539245.0
2020-02-24 10:20:00,21.76,21.78,21.69,21.75,478623.0,15.6719,15.6863,15.6215,15.6647,478623.0
2020-02-24 10:30:00,21.74,21.83,21.73,21.83,685358.0,15.6575,15.7223,15.6503,15.7223,685358.0
2020-02-24 10:40:00,21.82,21.87,21.8,21.84,548008.0,15.7151,15.7511,15.7007,15.7295,548008.0
2020-02-24 10:50:00,21.84,21.91,21.83,21.9,368506.0,15.7295,15.78,15.7223,15.7728,368506.0
2020-02-24 11:00:00,21.9,21.95,21.88,21.91,363064.0,15.7728,15.8088,15.7583,15.78,363064.0
2020-02-24 11:10:00,21.91,22.01,21.88,22.01,384050.0,15.78,15.852,15.7583,15.852,384050.0
2020-02-24 11:20:00,22.01,22.02,21.93,21.96,395294.0,15.852,15.8592,15.7944,15.816,395294.0
2020-02-24 11:30:00,21.96,21.98,21.94,21.95,322307.0,15.816,15.8304,15.8016,15.8088,322307.0
2020-02-24 11:40:00,21.95,21.96,21.85,21.87,366749.0,15.8088,15.816,15.7367,15.7511,366749.0
2020-02-24 11:50:00,21.87,21.91,21.84,21.88,252299.0,15.7511,15.78,15.7295,15.7583,252299.0
2020-02-24 12:00:00,21.88,21.88,21.79,21.8,296911.0,15.7583,15.7583,15.6935,15.7007,296911.0
2020-02-24 12:10:00,21.8,21.84,21.79,21.82,256397.0,15.7007,15.7295,15.6935,15.7151,256397.0
2020-02-24 12:20:00,21.83,21.84,21.76,21.78,292446.0,15.7223,15.7295,15.6719,15.6863,292446.0
2020-02-24 12:30:00,21.79,21.84,21.77,21.84,224120.0,15.6935,15.7295,15.6791,15.7295,224120.0
2020-02-24 12:40:00,21.84,21.87,21.83,21.85,503926.0,15.7295,15.7511,15.7223,15.7367,503926.0
2020-02-24 12:50:00,21.85,21.86,21.78,21.78,404918.0,15.7367,15.7439,15.6863,15.6863,404918.0
2020-02-24 13:00:00,21.78,21.79,21.75,21.77,171132.0,15.6863,15.6935,15.6647,15.6791,171132.0
2020-02-24 13:10:00,21.77,21.78,21.74,21.76,144927.0,15.6791,15.6863,15.6575,15.6719,144927.0
2020-02-24 13:20:00,21.76,21.81,21.75,21.8,198953.0,15.6719,15.7079,15.6647,15.7007,198953.0
2020-02-24 13:30:00,21.8,21.81,21.76,21.8,200299.0,15.7007,15.7079,15.6719,15.7007,200299.0
2020-02-24 13:40:00,21.8,21.85,21.79,21.85,218124.0,15.7007,15.7367,15.6935,15.7367,218124.0
2020-02-24 13:50:00,21.85,21.85,21.78,21.8,320483.0,15.7367,15.7367,15.6863,15.7007,320483.0
2020-02-24 14:00:00,21.8,21.82,21.75,21.77,323212.0,15.7007,15.7151,15.6647,15.6791,323212.0
2020-02-24 14:10:00,21.77,21.81,21.77,21.8,184523.0,15.6791,15.7079,15.6791,15.7007,184523.0
2020-02-24 14:20:00,21.8,21.86,21.8,21.85,258722.0,15.7007,15.7439,15.7007,15.7367,258722.0
2020-02-24 14:30:00,21.86,21.88,21.83,21.86,221110.0,15.7439,15.7583,15.7223,15.7439,221110.0
2020-02-24 14:40:00,21.86,21.91,21.86,21.9,197891.0,15.7439,15.78,15.7439,15.7728,197891.0
2020-02-24 14:50:00,21.91,21.93,21.88,21.92,243707.0,15.78,15.7944,15.7583,15.7872,243707.0
2020-02-24 15:00:00,21.93,21.95,21.9,21.94,372140.0,15.7944,15.8088,15.7728,15.8016,372140.0
2020-02-24 15:10:00,21.94,21.95,21.89,21.94,379662.0,15.8016,15.8088,15.7656,15.8016,379662.0
2020-02-24 15:20:00,21.93,21.95,21.88,21.88,302451.0,15.7944,15.8088,15.7583,15.7583,302451.0
2020-02-24 15:30:00,21.88,21.91,21.85,21.86,427487.0,15.7583,15.78,15.7367,15.7439,427487.0
2020-02-24 15:40:00,21.85,21.88,21.82,21.87,490265.0,15.7367,15.7583,15.7151,15.7511,490265.0
2020-02-24 15:50:00,21.87,21.87,21.77,21.77,1203380.0,15.7511,15.7511,15.6791,15.6791,1203380.0
2020-02-25 09:30:00,21.85,21.94,21.81,21.83,476980.0,15.7367,15.8016,15.7079,15.7223,476980.0
2020-02-25 09:40:00,21.82,21.86,21.71,21.74,345469.0,15.7151,15.7439,15.6359,15.6575,345469.0
2020-02-25 09:50:00,21.74,21.76,21.66,21.7,232741.0,15.6575,15.6719,15.5999,15.6287,232741.0
2020-02-25 10:00:00,21.7,21.74,21.65,21.73,401585.0,15.6287,15.6575,15.5927,15.6503,401585.0
2020-02-25 10:10:00,21.73,21.79,21.69,21.71,484565.0,15.6503,15.6935,15.6215,15.6359,484565.0
2020-02-25 10:20:00,21.71,21.72,21.58,21.6,327057.0,15.6359,15.6431,15.5423,15.5567,327057.0
2020-02-25 10:30:00,21.61,21.68,21.6,21.64,324078.0,15.5639,15.6143,15.5567,15.5855,324078.0
2020-02-25 10:40:00,21.64,21.69,21.62,21.66,309152.0,15.5855,15.6215,15.5711,15.5999,309152.0
2020-02-25 10:50:00,21.65,21.7,21.56,21.69,354593.0,15.5927,15.6287,15.5279,15.6215,354593.0
2020-02-25 11:00:00,21.69,21.73,21.56,21.58,419648.0,15.6215,15.6503,15.5279,15.5423,419648.0
2020-02-25 11:10:00,21.57,21.64,21.54,21.56,412458.0,15.5351,15.5855,15.5135,15.5279,412458.0
2020-02-25 11:20:00,21.57,21.64,21.53,21.63,308954.0,15.5351,15.5855,15.5063,15.5783,308954.0
2020-02-25 11:30:00,21.64,21.64,21.57,21.61,377012.0,15.5855,15.5855,15.5351,15.5639,377012.0
2020-02-25 11:40:00,21.61,21.64,21.51,21.62,379001.0,15.5639,15.5855,15.4919,15.5711,379001.0
2020-02-25 11:50:00,21.62,21.64,21.58,21.61,224961.0,15.5711,15.5855,15.5423,15.5639,224961.0
2020-02-25 12:00:00,21.61,21.62,21.56,21.57,213721.0,15.5639,15.5711,15.5279,15.5351,213721.0
2020-02-25 12:10:00,21.57,21.58,21.5,21.51,334848.0,15.5351,15.5423,15.4847,15.4919,334848.0
2020-02-25 12:20:00,21.5,21.56,21.5,21.54,342630.0,15.4847,15.5279,15.4847,15.5135,342630.0
2020-02-25 12:30:00,21.53,21.59,21.53,21.55,354009.0,15.5063,15.5495,15.5063,15.5207,354009.0
2020-02-25 12:40:00,21.55,21.58,21.43,21.46,709116.0,15.5207,15.5423,15.4343,15.4559,709116.0
2020-02-25 12:50:00,21.45,21.47,21.4,21.44,181200.0,15.4487,15.4631,15.4126,15.4415,181200.0
2020-02-25 13:00:00,21.43,21.46,21.39,21.41,365544.0,15.4343,15.4559,15.4054,15.4198,365544.0
2020-02-25 13:10:00,21.4,21.44,21.36,21.38,285311.0,15.4126,15.4415,15.3838,15.3982,285311.0
2020-02-25 13:20:00,21.38,21.39,21.31,21.34,159027.0,15.3982,15.4054,15.3478,15.3694,159027.0
2020-02-25 13:30:00,21.34,21.34,21.27,21.29,279219.0,15.3694,15.3694,15.319,15.3334,279219.0
2020-02-25 13:40:00,21.29,21.3,21.25,21.26,267035.0,15.3334,15.3406,15.3046,15.3118,267035.0
2020-02-25 13:50:00,21.27,21.31,21.2,21.2,325749.0,15.319,15.3478,15.2686,15.2686,325749.0
2020-02-25 14:00:00,21.2,21.21,21.09,21.13,360313.0,15.2686,15.2758,15.1894,15.2182,360313.0
2020-02-25 14:10:00,21.13,21.19,21.1,21.11,340221.0,15.2182,15.2614,15.1966,15.2038,340221.0
2020-02-25 14:20:00,21.11,21.14,21.04,21.05,314238.0,15.2038,15.2254,15.1534,15.1606,314238.0
2020-02-25 14:30:00,21.05,21.08,21.01,21.02,427345.0,15.1606,15.1822,15.1318,15.139,427345.0
2020-02-25 14:40:00,21.02,21.15,21.01,21.13,474457.0,15.139,15.2326,15.1318,15.2182,474457.0
2020-02-25 14:50:00,21.14,21.16,21.08,21.13,846385.0,15.2254,15.2398,15.1822,15.2182,846385.0
2020-02-25 15:00:00,21.13,21.25,21.13,21.16,397045.0,15.2182,15.3046,15.2182,15.2398,397045.0
2020-02-25 15:10:00,21.16,21.18,21.11,21.14,250381.0,15.2398,15.2542,15.2038,15.2254,250381.0
2020-02-25 15:20:00,21.14,21.15,21.06,21.07,446048.0,15.2254,15.2326,15.1678,15.175,446048.0
2020-02-25 15:30:00,21.07,21.08,21.01,21.05,643539.0,15.175,15.1822,15.1318,15.1606,643539.0
2020-02-25 15:40:00,21.05,21.19,21.04,21.11,638964.0,15.1606,15.2614,15.1534,15.2038,638964.0
2020-02-25 15:50:00,21.11,21.12,21.04,21.05,1746558.0,15.2038,15.211,15.1534,15.1606,1746558.0
2020-02-26 09:30:00,21.02,21.02,20.85,20.92,907378.0,15.139,15.139,15.0165,15.0669,907378.0
2020-02-26 09:40:00,20.94,21.04,20.92,20.98,454510.0,15.0813,15.1534,15.0669,15.1102,454510.0
2020-02-26 09:50:00,20.98,21.0,20.89,20.94,425518.0,15.1102,15.1246,15.0453,15.0813,425518.0
2020-02-26 10:00:00,20.94,20.96,20.7,20.75,760898.0,15.0813,15.0958,14.9085,14.9445,760898.0
2020-02-26 10:10:00,20.75,20.86,20.7,20.8,435917.0,14.9445,15.0237,14.9085,14.9805,435917.0
2020-02-26 10:20:00,20.81,20.85,20.77,20.78,243725.0,14.9877,15.0165,14.9589,14.9661,243725.0
2020-02-26 10:30:00,20.79,20.9,20.78,20.9,618459.0,14.9733,15.0525,14.9661,15.0525,618459.0
2020-02-26 10:40:00,20.89,20.96,20.88,20.96,267212.0,15.0453,15.0958,15.0381,15.0958,267212.0
2020-02-26 10:50:00,20.96,20.98,20.88,20.89,135743.0,15.0958,15.1102,15.0381,15.0453,135743.0
2020-02-26 11:00:00,20.89,20.92,20.86,20.86,202035.0,15.0453,15.0669,15.0237,15.0237,202035.0
2020-02-26 11:10:00,20.86,20.89,20.83,20.88,234246.0,15.0237,15.0453,15.0021,15.0381,234246.0
2020-02-26 11:20:00,20.88,20.92,20.87,20.88,135899.0,15.0381,15.0669,15.0309,15.0381,135899.0
2020-02-26 11:30:00,20.88,20.89,20.85,20.88,250120.0,15.0381,15.0453,15.0165,15.0381,250120.0
2020-02-26 11:40:00,20.88,20.89,20.79,20.81,478014.0,15.0381,15.0453,14.9733,14.9877,478014.0
2020-02-26 11:50:00,20.81,20.81,20.74,20.74,230292.0,14.9877,14.9877,14.9373,14.9373,230292.0
2020-02-26 12:00:00,20.75,20.77,20.63,20.65,327969.0,14.9445,14.9589,14.8581,14.8725,327969.0
2020-02-26 12:10:00,20.64,20.67,20.59,20.63,471925.0,14.8653,14.8869,14.8293,14.8581,471925.0
2020-02-26 12:20:00,20.63,20.66,20.6,20.65,299650.0,14.8581,14.8797,14.8365,14.8725,299650.0
2020-02-26 12:30:00,20.65,20.79,20.65,20.73,638676.0,14.8725,14.9733,14.8725,14.9301,638676.0
2020-02-26 12:40:00,20.73,20.77,20.7,20.75,246631.0,14.9301,14.9589,14.9085,14.9445,246631.0
2020-02-26 12:50:00,20.75,20.78,20.72,20.77,285587.0,14.9445,14.9661,14.9229,14.9589,285587.0
2020-02-26 13:00:00,20.77,20.79,20.73,20.74,172287.0,14.9589,14.9733,14.9301,14.9373,172287.0
2020-02-26 13:10:00,20.74,20.75,20.71,20.73,123247.0,14.9373,14.9445,14.9157,14.9301,123247.0
2020-02-26 13:20:00,20.73,20.76,20.71,20.75,142555.0,14.9301,14.9517,14.9157,14.9445,142555.0
2020-02-26 13:30:00,20.75,20.75,20.58,20.59,268109.0,14.9445,14.9445,14.8221,14.8293,268109.0
2020-02-26 13:40:00,20.59,20.64,20.51,20.61,456915.0,14.8293,14.8653,14.7717,14.8437,456915.0
2020-02-26 13:50:00,20.6,20.61,20.47,20.48,401444.0,14.8365,14.8437,14.7428,14.75,401444.0
2020-02-26 14:00:00,20.48,20.55,20.45,20.51,520842.0,14.75,14.8005,14.7284,14.7717,520842.0
2020-02-26 14:10:00,20.51,20.59,20.48,20.57,389828.0,14.7717,14.8293,14.75,14.8149,389828.0
2020-02-26 14:20:00,20.57,20.67,20.57,20.6,243328.0,14.8149,14.8869,14.8149,14.8365,243328.0
2020-02-26 14:30:00,20.6,20.65,20.57,20.6,309025.0,14.8365,14.8725,14.8149,14.8365,309025.0
2020-02-26 14:40:00,20.6,20.61,20.51,20.55,229959.0,14.8365,14.8437,14.7717,14.8005,229959.0
2020-02-26 14:50:00,20.54,20.55,20.47,20.48,250987.0,14.7933,14.8005,14.7428,14.75,250987.0
2020-02-26 15:00:00,20.48,20.55,20.47,20.54,273440.0,14.75,14.8005,14.7428,14.7933,273440.0
2020-02-26 15:10:00,20.55,20.61,20.53,20.59,312480.0,14.8005,14.8437,14.7861,14.8293,312480.0
2020-02-26 15:20:00,20.59,20.59,20.48,20.5,264457.0,14.8293,14.8293,14.75,14.7645,264457.0
2020-02-26 15:30:00,20.5,20.56,20.48,20.55,392222.0,14.7645,14.8077,14.75,14.8005,392222.0
2020-02-26 15:40:00,20.55,20.58,20.51,20.52,432514.0,14.8005,14.8221,14.7717,14.7789,432514.0
2020-02-26 15:50:00,20.52,20.56,20.51,20.52,1218720.0,14.7789,14.8077,14.7717,14.7789,1218720.0
2020-02-27 09:30:00,20.19,20.23,19.95,20.05,1456873.0,14.5412,14.57,14.3683,14.4404,1456873.0
2020-02-27 09:40:00,20.05,20.05,19.78,19.84,891307.0,14.4404,14.4404,14.2459,14.2891,891307.0
2020-02-27 09:50:00,19.84,19.96,19.79,19.87,638687.0,14.2891,14.3755,14.2531,14.3107,638687.0
2020-02-27 10:00:00,19.87,19.92,19.8,19.85,774607.0,14.3107,14.3467,14.2603,14.2963,774607.0
2020-02-27 10:10:00,19.84,19.85,19.73,19.79,792309.0,14.2891,14.2963,14.2099,14.2531,792309.0
2020-02-27 10:20:00,19.8,19.84,19.68,19.76,480829.0,14.2603,14.2891,14.1739,14.2315,480829.0
2020-02-27 10:30:00,19.76,19.78,19.63,19.72,702013.0,14.2315,14.2459,14.1379,14.2027,702013.0
2020-02-27 10:40:00,19.72,19.92,19.7,19.92,358497.0,14.2027,14.3467,14.1883,14.3467,358497.0
2020-02-27 10:50:00,19.91,20.05,19.88,20.05,462287.0,14.3395,14.4404,14.3179,14.4404,462287.0
2020-02-27 11:00:00,20.05,20.14,20.0,20.13,324965.0,14.4404,14.5052,14.4043,14.498,324965.0
2020-02-27 11:10:00,20.13,20.19,20.06,20.19,449608.0,14.498,14.5412,14.4476,14.5412,449608.0
2020-02-27 11:20:00,20.18,20.19,20.09,20.14,348132.0,14.534,14.5412,14.4692,14.5052,348132.0
2020-02-27 11:30:00,20.13,20.18,20.06,20.08,348478.0,14.498,14.534,14.4476,14.462,348478.0
2020-02-27 11:40:00,20.08,20.12,20.0,20.07,304145.0,14.462,14.4908,14.4043,14.4548,304145.0
2020-02-27 11:50:00,20.07,20.23,20.04,20.22,428564.0,14.4548,14.57,14.4332,14.5628,428564.0
2020-02-27 12:00:00,20.22,20.32,20.19,20.3,385552.0,14.5628,14.6348,14.5412,14.6204,385552.0
2020-02-27 12:10:00,20.3,20.36,20.27,20.33,365503.0,14.6204,14.6636,14.5988,14.642,365503.0
2020-02-27 12:20:00,20.32,20.33,20.17,20.21,374631.0,14.6348,14.642,14.5268,14.5556,374631.0
2020-02-27 12:30:00,20.21,20.38,20.2,20.38,344821.0,14.5556,14.678,14.5484,14.678,344821.0
2020-02-27 12:40:00,20.37,20.37,20.25,20.31,275871.0,14.6708,14.6708,14.5844,14.6276,275871.0
2020-02-27 12:50:00,20.32,20.33,20.2,20.21,285564.0,14.6348,14.642,14.5484,14.5556,285564.0
2020-02-27 13:00:00,20.2,20.26,20.17,20.26,381097.0,14.5484,14.5916,14.5268,14.5916,381097.0
2020-02-27 13:10:00,20.26,20.31,20.21,20.23,186485.0,14.5916,14.6276,14.5556,14.57,186485.0
2020-02-27 13:20:00,20.23,20.24,20.13,20.14,237348.0,14.57,14.5772,14.498,14.5052,237348.0
2020-02-27 13:30:00,20.14,20.16,20.01,20.04,325559.0,14.5052,14.5196,14.4115,14.4332,325559.0
2020-02-27 13:40:00,20.04,20.04,19.87,19.97,537269.0,14.4332,14.4332,14.3107,14.3827,537269.0
2020-02-27 13:50:00,19.96,20.05,19.88,19.91,387975.0,14.3755,14.4404,14.3179,14.3395,387975.0
2020-02-27 14:00:00,19.91,19.96,19.85,19.87,316813.0,14.3395,14.3755,14.2963,14.3107,316813.0
2020-02-27 14:10:00,19.87,19.88,19.79,19.79,572303.0,14.3107,14.3179,14.2531,14.2531,572303.0
2020-02-27 14:20:00,19.8,19.94,19.8,19.92,332864.0,14.2603,14.3611,14.2603,14.3467,332864.0
2020-02-27 14:30:00,19.92,19.93,19.86,19.89,346775.0,14.3467,14.3539,14.3035,14.3251,346775.0
2020-02-27 14:40:00,19.89,19.89,19.81,19.87,318408.0,14.3251,14.3251,14.2675,14.3107,318408.0
2020-02-27 14:50:00,19.86,19.89,19.83,19.84,447921.0,14.3035,14.3251,14.2819,14.2891,447921.0
2020-02-27 15:00:00,19.83,19.87,19.73,19.87,464136.0,14.2819,14.3107,14.2099,14.3107,464136.0
2020-02-27 15:10:00,19.87,19.92,19.77,19.77,260401.0,14.3107,14.3467,14.2387,14.2387,260401.0
2020-02-27 15:20:00,19.78,19.81,19.73,19.73,432468.0,14.2459,14.2675,14.2099,14.2099,432468.0
2020-02-27 15:30:00,19.73,19.79,19.7,19.71,738891.0,14.2099,14.2531,14.1883,14.1955,738891.0
2020-02-27 15:40:00,19.72,19.72,19.62,19.67,661894.0,14.2027,14.2027,14.1307,14.1667,661894.0
2020-02-27 15:50:00,19.67,19.67,19.51,19.51,1906538.0,14.1667,14.1667,14.0514,14.0514,1906538.0
2020-02-28 09:30:00,19.02,19.28,18.82,19.18,1491234.0,13.6985,13.8858,13.5545,13.8138,1491234.0
2020-02-28 09:40:00,19.18,19.18,18.89,18.98,841097.0,13.8138,13.8138,13.6049,13.6697,841097.0
2020-02-28 09:50:00,18.97,19.02,18.63,18.76,990763.0,13.6625,13.6985,13.4176,13.5113,990763.0
2020-02-28 10:00:00,18.76,18.79,18.53,18.64,843603.0,13.5113,13.5329,13.3456,13.4248,843603.0
2020-02-28 10:10:00,18.63,18.7,18.5,18.57,786474.0,13.4176,13.4681,13.324,13.3744,786474.0
2020-02-28 10:20:00,18.57,18.66,18.41,18.41,911716.0,13.3744,13.4393,13.2592,13.2592,911716.0
2020-02-28 10:30:00,18.41,18.64,18.4,18.6,695859.0,13.2592,13.4248,13.252,13.396,695859.0
2020-02-28 10:40:00,18.6,18.67,18.55,18.6,630244.0,13.396,13.4465,13.36,13.396,630244.0
2020-02-28 10:50:00,18.6,18.82,18.59,18.69,495163.0,13.396,13.5545,13.3888,13.4609,495163.0
2020-02-28 11:00:00,18.68,18.76,18.6,18.64,571247.0,13.4537,13.5113,13.396,13.4248,571247.0
2020-02-28 11:10:00,18.65,18.79,18.62,18.79,727201.0,13.432,13.5329,13.4104,13.5329,727201.0
2020-02-28 11:20:00,18.79,18.82,18.69,18.79,614366.0,13.5329,13.5545,13.4609,13.5329,614366.0
2020-02-28 11:30:00,18.79,18.94,18.76,18.94,508403.0,13.5329,13.6409,13.5113,13.6409,508403.0
2020-02-28 11:40:00,18.93,19.16,18.91,18.98,1004920.0,13.6337,13.7994,13.6193,13.6697,1004920.0
2020-02-28 11:50:00,18.98,19.04,18.76,18.8,608798.0,13.6697,13.7129,13.5113,13.5401,608798.0
2020-02-28 12:00:00,18.8,18.83,18.71,18.79,494004.0,13.5401,13.5617,13.4753,13.5329,494004.0
2020-02-28 12:10:00,18.79,18.82,18.69,18.76,403023.0,13.5329,13.5545,13.4609,13.5113,403023.0
2020-02-28 12:20:00,18.76,18.86,18.71,18.86,382151.0,13.5113,13.5833,13.4753,13.5833,382151.0
2020-02-28 12:30:00,18.86,19.0,18.85,18.9,455370.0,13.5833,13.6841,13.5761,13.6121,455370.0
2020-02-28 12:40:00,18.91,19.0,18.8,18.87,340121.0,13.6193,13.6841,13.5401,13.5905,340121.0
2020-02-28 12:50:00,18.87,19.03,18.86,19.01,349046.0,13.5905,13.7057,13.5833,13.6913,349046.0
2020-02-28 13:00:00,19.01,19.07,18.94,19.03,369751.0,13.6913,13.7345,13.6409,13.7057,369751.0
2020-02-28 13:10:00,19.03,19.05,18.87,19.0,361437.0,13.7057,13.7201,13.5905,13.6841,361437.0
2020-02-28 13:20:00,19.0,19.03,18.93,18.94,273638.0,13.6841,13.7057,13.6337,13.6409,273638.0
2020-02-28 13:30:00,18.93,18.93,18.76,18.8,452289.0,13.6337,13.6337,13.5113,13.5401,452289.0
2020-02-28 13:40:00,18.8,18.8,18.68,18.77,499569.0,13.5401,13.5401,13.4537,13.5185,499569.0
2020-02-28 13:50:00,18.77,18.8,18.69,18.78,336244.0,13.5185,13.5401,13.4609,13.5257,336244.0
2020-02-28 14:00:00,18.77,18.77,18.6,18.61,478384.0,13.5185,13.5185,13.396,13.4032,478384.0
2020-02-28 14:10:00,18.61,18.79,18.61,18.76,1027039.0,13.4032,13.5329,13.4032,13.5113,1027039.0
2020-02-28 14:20:00,18.75,18.81,18.69,18.78,634008.0,13.5041,13.5473,13.4609,13.5257,634008.0
2020-02-28 14:30:00,18.78,18.97,18.76,18.88,826047.0,13.5257,13.6625,13.5113,13.5977,826047.0
2020-02-28 14:40:00,18.88,19.13,18.87,19.08,942365.0,13.5977,13.7778,13.5905,13.7417,942365.0
2020-02-28 14:50:00,19.07,19.12,18.95,19.0,409253.0,13.7345,13.7706,13.6481,13.6841,409253.0
2020-02-28 15:00:00,19.01,19.03,18.83,18.89,447989.0,13.6913,13.7057,13.5617,13.6049,447989.0
2020-02-28 15:10:00,18.89,19.05,18.87,19.03,553741.0,13.6049,13.7201,13.5905,13.7057,553741.0
2020-02-28 15:20:00,19.03,19.04,18.8,18.8,492771.0,13.7057,13.7129,13.5401,13.5401,492771.0
2020-02-28 15:30:00,18.81,18.93,18.8,18.85,807336.0,13.5473,13.6337,13.5401,13.5761,807336.0
2020-02-28 15:40:00,18.85,18.86,18.72,18.84,1588435.0,13.5761,13.5833,13.4825,13.5689,1588435.0
2020-02-28 15:50:00,18.83,19.17,18.8,19.17,2534088.0,13.5617,13.8066,13.5401,13.8066,2534088.0
2020-03-02 09:30:00,19.36,19.4,19.18,19.22,1001254.0,13.9434,13.9722,13.8138,13.8426,1001254.0
2020-03-02 09:40:00,19.21,19.38,19.21,19.29,630062.0,13.8354,13.9578,13.8354,13.893,630062.0
2020-03-02 09:50:00,19.28,19.34,19.2,19.23,617265.0,13.8858,13.929,13.8282,13.8498,617265.0
2020-03-02 10:00:00,19.23,19.26,19.1,19.16,559442.0,13.8498,13.8714,13.7561,13.7994,559442.0
2020-03-02 10:10:00,19.15,19.39,19.15,19.33,411375.0,13.7922,13.965,13.7922,13.9218,411375.0
2020-03-02 10:20:00,19.33,19.46,19.31,19.45,501356.0,13.9218,14.0154,13.9074,14.0082,501356.0
2020-03-02 10:30:00,19.46,19.57,19.38,19.55,690757.0,14.0154,14.0946,13.9578,14.0802,690757.0
2020-03-02 10:40:00,19.55,19.65,19.49,19.64,357295.0,14.0802,14.1523,14.037,14.1451,357295.0
2020-03-02 10:50:00,19.63,19.7,19.56,19.57,356366.0,14.1379,14.1883,14.0874,14.0946,356366.0
2020-03-02 11:00:00,19.57,19.64,19.54,19.59,326069.0,14.0946,14.1451,14.073,14.1091,326069.0
2020-03-02 11:10:00,19.59,19.81,19.57,19.75,393829.0,14.1091,14.2675,14.0946,14.2243,393829.0
2020-03-02 11:20:00,19.75,19.9,19.75,19.88,508242.0,14.2243,14.3323,14.2243,14.3179,508242.0
2020-03-02 11:30:00,19.88,19.93,19.84,19.92,357360.0,14.3179,14.3539,14.2891,14.3467,357360.0
2020-03-02 11:40:00,19.93,19.93,19.83,19.88,378543.0,14.3539,14.3539,14.2819,14.3179,378543.0
2020-03-02 11:50:00,19.88,19.97,19.85,19.91,321847.0,14.3179,14.3827,14.2963,14.3395,321847.0
2020-03-02 12:00:00,19.91,20.02,19.91,19.96,376439.0,14.3395,14.4187,14.3395,14.3755,376439.0
2020-03-02 12:10:00,19.97,19.99,19.86,19.91,406397.0,14.3827,14.3971,14.3035,14.3395,406397.0
2020-03-02 12:20:00,19.91,19.92,19.83,19.91,319727.0,14.3395,14.3467,14.2819,14.3395,319727.0
2020-03-02 12:30:00,19.9,19.96,19.89,19.93,380080.0,14.3323,14.3755,14.3251,14.3539,380080.0
2020-03-02 12:40:00,19.92,19.95,19.87,19.93,213996.0,14.3467,14.3683,14.3107,14.3539,213996.0
2020-03-02 12:50:00,19.93,19.95,19.89,19.92,227541.0,14.3539,14.3683,14.3251,14.3467,227541.0
2020-03-02 13:00:00,19.93,19.97,19.87,19.91,282016.0,14.3539,14.3827,14.3107,14.3395,282016.0
2020-03-02 13:10:00,19.91,19.93,19.81,19.82,456117.0,14.3395,14.3539,14.2675,14.2747,456117.0
2020-03-02 13:20:00,19.82,19.86,19.73,19.8,347392.0,14.2747,14.3035,14.2099,14.2603,347392.0
2020-03-02 13:30:00,19.81,19.93,19.79,19.92,310692.0,14.2675,14.3539,14.2531,14.3467,310692.0
2020-03-02 13:40:00,19.93,19.96,19.85,19.89,242770.0,14.3539,14.3755,14.2963,14.3251,242770.0
2020-03-02 13:50:00,19.88,19.96,19.84,19.96,260455.0,14.3179,14.3755,14.2891,14.3755,260455.0
2020-03-02 14:00:00,19.95,19.99,19.91,19.98,267403.0,14.3683,14.3971,14.3395,14.3899,267403.0
2020-03-02 14:10:00,19.98,19.99,19.89,19.91,240414.0,14.3899,14.3971,14.3251,14.3395,240414.0
2020-03-02 14:20:00,19.91,19.93,19.85,19.86,277215.0,14.3395,14.3539,14.2963,14.3035,277215.0
2020-03-02 14:30:00,19.86,19.87,19.75,19.77,310589.0,14.3035,14.3107,14.2243,14.2387,310589.0
2020-03-02 14:40:00,19.76,19.79,19.68,19.76,693993.0,14.2315,14.2531,14.1739,14.2315,693993.0
2020-03-02 14:50:00,19.76,19.8,19.69,19.73,312169.0,14.2315,14.2603,14.1811,14.2099,312169.0
2020-03-02 15:00:00,19.73,19.89,19.73,19.87,372904.0,14.2099,14.3251,14.2099,14.3107,372904.0
2020-03-02 15:10:00,19.87,19.93,19.84,19.89,308196.0,14.3107,14.3539,14.2891,14.3251,308196.0
2020-03-02 15:20:00,19.89,20.0,19.88,19.96,387929.0,14.3251,14.4043,14.3179,14.3755,387929.0
2020-03-02 15:30:00,19.97,20.1,19.94,20.09,535832.0,14.3827,14.4764,14.3611,14.4692,535832.0
2020-03-02 15:40:00,20.1,20.16,20.05,20.14,836576.0,14.4764,14.5196,14.4404,14.5052,836576.0
2020-03-02 15:50:00,20.15,20.29,20.15,20.24,1646970.0,14.5124,14.6132,14.5124,14.5772,1646970.0
2020-03-03 09:30:00,20.35,20.4,19.96,20.07,978408.0,14.6564,14.6924,14.3755,14.4548,978408.0
2020-03-03 09:40:00,20.07,20.12,19.99,20.09,430445.0,14.4548,14.4908,14.3971,14.4692,430445.0
2020-03-03 09:50:00,20.09,20.09,19.94,20.06,309090.0,14.4692,14.4692,14.3611,14.4476,309090.0
2020-03-03 10:00:00,20.06,20.69,20.06,20.55,917390.0,14.4476,14.9013,14.4476,14.8005,917390.0
2020-03-03 10:10:00,20.55,20.56,20.09,20.2,505995.0,14.8005,14.8077,14.4692,14.5484,505995.0
2020-03-03 10:20:00,20.18,20.41,20.18,20.26,323844.0,14.534,14.6996,14.534,14.5916,323844.0
2020-03-03 10:30:00,20.26,20.37,20.23,20.29,286093.0,14.5916,14.6708,14.57,14.6132,286093.0
2020-03-03 10:40:00,20.28,20.41,20.25,20.28,385892.0,14.606,14.6996,14.5844,14.606,385892.0
2020-03-03 10:50:00,20.28,20.45,20.27,20.41,319375.0,14.606,14.7284,14.5988,14.6996,319375.0
2020-03-03 11:00:00,20.4,20.43,20.2,20.23,366740.0,14.6924,14.714,14.5484,14.57,366740.0
2020-03-03 11:10:00,20.22,20.27,20.1,20.18,438135.0,14.5628,14.5988,14.4764,14.534,438135.0
2020-03-03 11:20:00,20.18,20.2,19.92,19.99,507781.0,14.534,14.5484,14.3467,14.3971,507781.0
2020-03-03 11:30:00,19.98,20.16,19.94,20.15,358729.0,14.3899,14.5196,14.3611,14.5124,358729.0
2020-03-03 11:40:00,20.14,20.16,20.05,20.06,228867.0,14.5052,14.5196,14.4404,14.4476,228867.0
2020-03-03 11:50:00,20.05,20.28,20.05,20.26,311629.0,14.4404,14.606,14.4404,14.5916,311629.0
2020-03-03 12:00:00,20.25,20.33,20.19,20.3,256662.0,14.5844,14.642,14.5412,14.6204,256662.0
2020-03-03 12:10:00,20.3,20.31,20.15,20.18,161307.0,14.6204,14.6276,14.5124,14.534,161307.0
2020-03-03 12:20:00,20.18,20.24,20.12,20.14,223648.0,14.534,14.5772,14.4908,14.5052,223648.0
2020-03-03 12:30:00,20.15,20.16,20.05,20.11,175461.0,14.5124,14.5196,14.4404,14.4836,175461.0
2020-03-03 12:40:00,20.1,20.17,20.06,20.14,220403.0,14.4764,14.5268,14.4476,14.5052,220403.0
2020-03-03 12:50:00,20.15,20.15,20.03,20.05,223572.0,14.5124,14.5124,14.4259,14.4404,223572.0
2020-03-03 13:00:00,20.05,20.05,19.97,20.01,251626.0,14.4404,14.4404,14.3827,14.4115,251626.0
2020-03-03 13:10:00,20.01,20.04,19.92,19.95,243292.0,14.4115,14.4332,14.3467,14.3683,243292.0
2020-03-03 13:20:00,19.95,19.99,19.81,19.91,313687.0,14.3683,14.3971,14.2675,14.3395,313687.0
2020-03-03 13:30:00,19.91,19.96,19.84,19.91,292507.0,14.3395,14.3755,14.2891,14.3395,292507.0
2020-03-03 13:40:00,19.91,19.92,19.77,19.79,291751.0,14.3395,14.3467,14.2387,14.2531,291751.0
2020-03-03 13:50:00,19.79,19.83,19.72,19.75,242929.0,14.2531,14.2819,14.2027,14.2243,242929.0
2020-03-03 14:00:00,19.75,19.81,19.59,19.59,382608.0,14.2243,14.2675,14.1091,14.1091,382608.0
2020-03-03 14:10:00,19.59,19.75,19.59,19.64,339247.0,14.1091,14.2243,14.1091,14.1451,339247.0
2020-03-03 14:20:00,19.63,19.85,19.59,19.82,447447.0,14.1379,14.2963,14.1091,14.2747,447447.0
2020-03-03 14:30:00,19.82,19.85,19.67,19.68,384028.0,14.2747,14.2963,14.1667,14.1739,384028.0
2020-03-03 14:40:00,19.68,19.89,19.67,19.88,314106.0,14.1739,14.3251,14.1667,14.3179,314106.0
2020-03-03 14:50:00,19.88,19.96,19.81,19.9,302673.0,14.3179,14.3755,14.2675,14.3323,302673.0
2020-03-03 15:00:00,19.91,20.0,19.87,19.92,270373.0,14.3395,14.4043,14.3107,14.3467,270373.0
2020-03-03 15:10:00,19.93,20.08,19.91,20.05,310788.0,14.3539,14.462,14.3395,14.4404,310788.0
2020-03-03 15:20:00,20.05,20.09,19.87,20.09,386838.0,14.4404,14.4692,14.3107,14.4692,386838.0
2020-03-03 15:30:00,20.08,20.09,19.76,19.79,472729.0,14.462,14.4692,14.2315,14.2531,472729.0
2020-03-03 15:40:00,19.79,20.05,19.77,19.91,882814.0,14.2531,14.4404,14.2387,14.3395,882814.0
2020-03-03 15:50:00,19.9,20.0,19.77,19.85,1108908.0,14.3323,14.4043,14.2387,14.2963,1108908.0
2020-03-04 09:30:00,20.16,20.29,20.07,20.19,809064.0,14.5196,14.6132,14.4548,14.5412,809064.0
2020-03-04 09:40:00,20.19,20.27,20.14,20.15,317293.0,14.5412,14.5988,14.5052,14.5124,317293.0
2020-03-04 09:50:00,20.15,20.21,20.12,20.16,285301.0,14.5124,14.5556,14.4908,14.5196,285301.0
2020-03-04 10:00:00,20.16,20.26,20.09,20.21,383121.0,14.5196,14.5916,14.4692,14.5556,383121.0
2020-03-04 10:10:00,20.22,20.35,20.21,20.34,395020.0,14.5628,14.6564,14.5556,14.6492,395020.0
2020-03-04 10:20:00,20.34,20.38,20.28,20.34,189019.0,14.6492,14.678,14.606,14.6492,189019.0
2020-03-04 10:30:00,20.33,20.36,20.2,20.23,202487.0,14.642,14.6636,14.5484,14.57,202487.0
2020-03-04 10:40:00,20.22,20.29,20.19,20.27,199852.0,14.5628,14.6132,14.5412,14.5988,199852.0
2020-03-04 10:50:00,20.27,20.28,20.15,20.16,115978.0,14.5988,14.606,14.5124,14.5196,115978.0
2020-03-04 11:00:00,20.16,20.24,20.15,20.2,141597.0,14.5196,14.5772,14.5124,14.5484,141597.0
2020-03-04 11:10:00,20.2,20.23,20.15,20.17,126843.0,14.5484,14.57,14.5124,14.5268,126843.0
2020-03-04 11:20:00,20.18,20.19,20.1,20.16,201796.0,14.534,14.5412,14.4764,14.5196,201796.0
2020-03-04 11:30:00,20.17,20.18,20.1,20.13,254417.0,14.5268,14.534,14.4764,14.498,254417.0
2020-03-04 11:40:00,20.12,20.19,20.09,20.12,184148.0,14.4908,14.5412,14.4692,14.4908,184148.0
2020-03-04 11:50:00,20.12,20.16,20.08,20.11,216134.0,14.4908,14.5196,14.462,14.4836,216134.0
2020-03-04 12:00:00,20.11,20.19,20.1,20.12,157064.0,14.4836,14.5412,14.4764,14.4908,157064.0
2020-03-04 12:10:00,20.12,20.16,20.08,20.1,320590.0,14.4908,14.5196,14.462,14.4764,320590.0
2020-03-04 12:20:00,20.1,20.18,20.07,20.16,519469.0,14.4764,14.534,14.4548,14.5196,519469.0
2020-03-04 12:30:00,20.17,20.19,20.11,20.13,205860.0,14.5268,14.5412,14.4836,14.498,205860.0
2020-03-04 12:40:00,20.14,20.16,20.11,20.16,343152.0,14.5052,14.5196,14.4836,14.5196,343152.0
2020-03-04 12:50:00,20.15,20.17,20.11,20.16,457052.0,14.5124,14.5268,14.4836,14.5196,457052.0
2020-03-04 13:00:00,20.16,20.25,20.14,20.2,383521.0,14.5196,14.5844,14.5052,14.5484,383521.0
2020-03-04 13:10:00,20.21,20.21,20.16,20.2,127540.0,14.5556,14.5556,14.5196,14.5484,127540.0
2020-03-04 13:20:00,20.19,20.2,20.13,20.14,267969.0,14.5412,14.5484,14.498,14.5052,267969.0
2020-03-04 13:30:00,20.14,20.16,20.08,20.1,196894.0,14.5052,14.5196,14.462,14.4764,196894.0
2020-03-04 13:40:00,20.09,20.1,20.03,20.08,163776.0,14.4692,14.4764,14.4259,14.462,163776.0
2020-03-04 13:50:00,20.09,20.11,20.07,20.09,180986.0,14.4692,14.4836,14.4548,14.4692,180986.0
2020-03-04 14:00:00,20.09,20.12,20.06,20.08,420094.0,14.4692,14.4908,14.4476,14.462,420094.0
2020-03-04 14:10:00,20.07,20.09,19.99,20.02,379695.0,14.4548,14.4692,14.3971,14.4187,379695.0
2020-03-04 14:20:00,20.02,20.07,19.99,20.06,183406.0,14.4187,14.4548,14.3971,14.4476,183406.0
2020-03-04 14:30:00,20.06,20.12,20.05,20.07,257714.0,14.4476,14.4908,14.4404,14.4548,257714.0
2020-03-04 14:40:00,20.07,20.09,20.02,20.04,360637.0,14.4548,14.4692,14.4187,14.4332,360637.0
2020-03-04 14:50:00,20.04,20.07,19.98,20.01,347455.0,14.4332,14.4548,14.3899,14.4115,347455.0
2020-03-04 15:00:00,20.0,20.08,20.0,20.05,432295.0,14.4043,14.462,14.4043,14.4404,432295.0
2020-03-04 15:10:00,20.05,20.12,20.04,20.1,213405.0,14.4404,14.4908,14.4332,14.4764,213405.0
2020-03-04 15:20:00,20.1,20.19,20.08,20.17,828023.0,14.4764,14.5412,14.462,14.5268,828023.0
2020-03-04 15:30:00,20.18,20.26,20.17,20.25,1416466.0,14.534,14.5916,14.5268,14.5844,1416466.0
2020-03-04 15:40:00,20.26,20.26,20.06,20.1,1440031.0,14.5916,14.5916,14.4476,14.4764,1440031.0
2020-03-04 15:50:00,20.1,20.23,20.09,20.22,1837359.0,14.4764,14.57,14.4692,14.5628,1837359.0
2020-03-05 09:30:00,19.81,20.06,19.8,20.0,1437864.0,14.2675,14.4476,14.2603,14.4043,1437864.0
2020-03-05 09:40:00,20.0,20.1,19.92,19.93,478612.0,14.4043,14.4764,14.3467,14.3539,478612.0
2020-03-05 09:50:00,19.93,19.99,19.85,19.92,277545.0,14.3539,14.3971,14.2963,14.3467,277545.0
2020-03-05 10:00:00,19.92,19.94,19.84,19.87,293546.0,14.3467,14.3611,14.2891,14.3107,293546.0
2020-03-05 10:10:00,19.87,19.95,19.85,19.94,286599.0,14.3107,14.3683,14.2963,14.3611,286599.0
2020-03-05 10:20:00,19.94,20.04,19.92,19.94,342201.0,14.3611,14.4332,14.3467,14.3611,342201.0
2020-03-05 10:30:00,19.93,19.97,19.86,19.88,210446.0,14.3539,14.3827,14.3035,14.3179,210446.0
2020-03-05 10:40:00,19.88,19.95,19.86,19.94,324869.0,14.3179,14.3683,14.3035,14.3611,324869.0
2020-03-05 10:50:00,19.94,19.94,19.85,19.85,380862.0,14.3611,14.3611,14.2963,14.2963,380862.0
2020-03-05 11:00:00,19.85,19.94,19.84,19.93,216580.0,14.2963,14.3611,14.2891,14.3539,216580.0
2020-03-05 11:10:00,19.93,19.95,19.88,19.92,487634.0,14.3539,14.3683,14.3179,14.3467,487634.0
2020-03-05 11:20:00,19.92,19.96,19.87,19.94,158956.0,14.3467,14.3755,14.3107,14.3611,158956.0
2020-03-05 11:30:00,19.94,19.94,19.84,19.86,233556.0,14.3611,14.3611,14.2891,14.3035,233556.0
2020-03-05 11:40:00,19.85,19.9,19.84,19.9,236843.0,14.2963,14.3323,14.2891,14.3323,236843.0
2020-03-05 11:50:00,19.9,19.91,19.81,19.85,337469.0,14.3323,14.3395,14.2675,14.2963,337469.0
2020-03-05 12:00:00,19.85,19.88,19.78,19.8,214307.0,14.2963,14.3179,14.2459,14.2603,214307.0
2020-03-05 12:10:00,19.79,19.82,19.75,19.75,159067.0,14.2531,14.2747,14.2243,14.2243,159067.0
2020-03-05 12:20:00,19.76,19.77,19.69,19.71,184516.0,14.2315,14.2387,14.1811,14.1955,184516.0
2020-03-05 12:30:00,19.71,19.77,19.69,19.7,115866.0,14.1955,14.2387,14.1811,14.1883,115866.0
2020-03-05 12:40:00,19.7,19.72,19.55,19.63,183218.0,14.1883,14.2027,14.0802,14.1379,183218.0
2020-03-05 12:50:00,19.62,19.66,19.53,19.54,189219.0,14.1307,14.1595,14.0658,14.073,189219.0
2020-03-05 13:00:00,19.54,19.59,19.49,19.52,285357.0,14.073,14.1091,14.037,14.0586,285357.0
2020-03-05 13:10:00,19.52,19.53,19.46,19.48,267532.0,14.0586,14.0658,14.0154,14.0298,267532.0
2020-03-05 13:20:00,19.48,19.56,19.46,19.52,194293.0,14.0298,14.0874,14.0154,14.0586,194293.0
2020-03-05 13:30:00,19.52,19.61,19.5,19.57,272032.0,14.0586,14.1235,14.0442,14.0946,272032.0
2020-03-05 13:40:00,19.56,19.62,19.54,19.6,132186.0,14.0874,14.1307,14.073,14.1163,132186.0
2020-03-05 13:50:00,19.61,19.63,19.57,19.63,154170.0,14.1235,14.1379,14.0946,14.1379,154170.0
2020-03-05 14:00:00,19.62,19.65,19.54,19.57,168836.0,14.1307,14.1523,14.073,14.0946,168836.0
2020-03-05 14:10:00,19.57,19.62,19.53,19.55,177099.0,14.0946,14.1307,14.0658,14.0802,177099.0
2020-03-05 14:20:00,19.55,19.56,19.47,19.51,205044.0,14.0802,14.0874,14.0226,14.0514,205044.0
2020-03-05 14:30:00,19.5,19.63,19.5,19.61,206140.0,14.0442,14.1379,14.0442,14.1235,206140.0
2020-03-05 14:40:00,19.62,19.64,19.57,19.6,171519.0,14.1307,14.1451,14.0946,14.1163,171519.0
2020-03-05 14:50:00,19.61,19.63,19.51,19.55,323600.0,14.1235,14.1379,14.0514,14.0802,323600.0
2020-03-05 15:00:00,19.55,19.55,19.49,19.52,336783.0,14.0802,14.0802,14.037,14.0586,336783.0
2020-03-05 15:10:00,19.51,19.52,19.4,19.43,478992.0,14.0514,14.0586,13.9722,13.9938,478992.0
2020-03-05 15:20:00,19.43,19.46,19.38,19.42,501298.0,13.9938,14.0154,13.9578,13.9866,501298.0
2020-03-05 15:30:00,19.41,19.53,19.39,19.49,474935.0,13.9794,14.0658,13.965,14.037,474935.0
2020-03-05 15:40:00,19.48,19.51,19.41,19.48,525552.0,14.0298,14.0514,13.9794,14.0298,525552.0
2020-03-05 15:50:00,19.48,19.72,19.48,19.7,1467960.0,14.0298,14.2027,14.0298,14.1883,1467960.0
2020-03-06 09:30:00,19.19,19.23,19.0,19.02,958405.0,13.821,13.8498,13.6841,13.6985,958405.0
2020-03-06 09:40:00,19.01,19.02,18.79,18.8,712845.0,13.6913,13.6985,13.5329,13.5401,712845.0
2020-03-06 09:50:00,18.79,18.8,18.6,18.79,835100.0,13.5329,13.5401,13.396,13.5329,835100.0
2020-03-06 10:00:00,18.79,18.9,18.7,18.71,947834.0,13.5329,13.6121,13.4681,13.4753,947834.0
2020-03-06 10:10:00,18.71,18.83,18.66,18.79,389349.0,13.4753,13.5617,13.4393,13.5329,389349.0
2020-03-06 10:20:00,18.79,18.96,18.77,18.96,523441.0,13.5329,13.6553,13.5185,13.6553,523441.0
2020-03-06 10:30:00,18.96,19.09,18.95,19.07,1038904.0,13.6553,13.7489,13.6481,13.7345,1038904.0
2020-03-06 10:40:00,19.06,19.16,19.02,19.16,320494.0,13.7273,13.7994,13.6985,13.7994,320494.0
2020-03-06 10:50:00,19.16,19.23,19.1,19.13,335272.0,13.7994,13.8498,13.7561,13.7778,335272.0
2020-03-06 11:00:00,19.12,19.12,18.94,18.98,489124.0,13.7706,13.7706,13.6409,13.6697,489124.0
2020-03-06 11:10:00,18.97,19.01,18.93,18.97,325176.0,13.6625,13.6913,13.6337,13.6625,325176.0
2020-03-06 11:20:00,18.96,18.99,18.87,18.91,278059.0,13.6553,13.6769,13.5905,13.6193,278059.0
2020-03-06 11:30:00,18.9,19.07,18.9,19.05,324440.0,13.6121,13.7345,13.6121,13.7201,324440.0
2020-03-06 11:40:00,19.05,19.06,18.9,18.93,375738.0,13.7201,13.7273,13.6121,13.6337,375738.0
2020-03-06 11:50:00,18.93,18.96,18.88,18.93,411783.0,13.6337,13.6553,13.5977,13.6337,411783.0
2020-03-06 12:00:00,18.94,18.95,18.81,18.82,316906.0,13.6409,13.6481,13.5473,13.5545,316906.0
2020-03-06 12:10:00,18.82,18.91,18.8,18.87,547731.0,13.5545,13.6193,13.5401,13.5905,547731.0
2020-03-06 12:20:00,18.87,18.96,18.87,18.91,180338.0,13.5905,13.6553,13.5905,13.6193,180338.0
2020-03-06 12:30:00,18.91,19.09,18.9,19.03,248866.0,13.6193,13.7489,13.6121,13.7057,248866.0
2020-03-06 12:40:00,19.03,19.12,19.02,19.05,256949.0,13.7057,13.7706,13.6985,13.7201,256949.0
2020-03-06 12:50:00,19.05,19.08,19.04,19.07,338071.0,13.7201,13.7417,13.7129,13.7345,338071.0
2020-03-06 13:00:00,19.07,19.14,19.06,19.14,366440.0,13.7345,13.785,13.7273,13.785,366440.0
2020-03-06 13:10:00,19.14,19.22,19.1,19.21,565530.0,13.785,13.8426,13.7561,13.8354,565530.0
2020-03-06 13:20:00,19.21,19.3,19.21,19.23,375536.0,13.8354,13.9002,13.8354,13.8498,375536.0
2020-03-06 13:30:00,19.23,19.25,19.15,19.22,290334.0,13.8498,13.8642,13.7922,13.8426,290334.0
2020-03-06 13:40:00,19.22,19.26,19.08,19.11,277368.0,13.8426,13.8714,13.7417,13.7633,277368.0
2020-03-06 13:50:00,19.1,19.14,19.07,19.11,507271.0,13.7561,13.785,13.7345,13.7633,507271.0
2020-03-06 14:00:00,19.11,19.18,19.09,19.12,415897.0,13.7633,13.8138,13.7489,13.7706,415897.0
2020-03-06 14:10:00,19.11,19.15,19.09,19.11,230402.0,13.7633,13.7922,13.7489,13.7633,230402.0
2020-03-06 14:20:00,19.11,19.16,19.09,19.1,247864.0,13.7633,13.7994,13.7489,13.7561,247864.0
2020-03-06 14:30:00,19.09,19.12,19.03,19.05,275537.0,13.7489,13.7706,13.7057,13.7201,275537.0
2020-03-06 14:40:00,19.05,19.1,19.01,19.01,373148.0,13.7201,13.7561,13.6913,13.6913,373148.0
2020-03-06 14:50:00,19.02,19.09,18.99,19.06,479597.0,13.6985,13.7489,13.6769,13.7273,479597.0
2020-03-06 15:00:00,19.06,19.09,18.96,18.98,367071.0,13.7273,13.7489,13.6553,13.6697,367071.0
2020-03-06 15:10:00,18.98,19.1,18.96,19.1,604530.0,13.6697,13.7561,13.6553,13.7561,604530.0
2020-03-06 15:20:00,19.1,19.12,19.03,19.04,350415.0,13.7561,13.7706,13.7057,13.7129,350415.0
2020-03-06 15:30:00,19.03,19.24,19.01,19.12,607778.0,13.7057,13.857,13.6913,13.7706,607778.0
2020-03-06 15:40:00,19.12,19.27,19.1,19.19,581534.0,13.7706,13.8786,13.7561,13.821,581534.0
2020-03-06 15:50:00,19.2,19.44,19.18,19.33,1811141.0,13.8282,14.001,13.8138,13.9218,1811141.0
2020-03-09 09:30:00,17.0,17.25,16.26,16.62,30486.0,12.2437,12.4237,11.7107,11.97,30486.0
2020-03-09 09:40:00,16.62,16.62,16.62,16.62,0.0,11.97,11.97,11.97,11.97,0.0
2020-03-09 09:50:00,16.6,16.66,16.06,16.55,2088691.0,11.9556,11.9988,11.5667,11.9196,2088691.0
2020-03-09 10:00:00,16.55,16.98,16.53,16.92,1116554.0,11.9196,12.2293,11.9052,12.1861,1116554.0
2020-03-09 10:10:00,16.91,17.4,16.91,17.34,1175249.0,12.1789,12.5318,12.1789,12.4886,1175249.0
2020-03-09 10:20:00,17.34,17.35,16.98,16.98,980571.0,12.4886,12.4958,12.2293,12.2293,980571.0
2020-03-09 10:30:00,16.99,17.1,16.88,16.98,1152495.0,12.2365,12.3157,12.1573,12.2293,1152495.0
2020-03-09 10:40:00,16.98,16.99,16.77,16.86,1039464.0,12.2293,12.2365,12.078,12.1429,1039464.0
2020-03-09 10:50:00,16.87,16.87,16.71,16.76,966764.0,12.1501,12.1501,12.0348,12.0708,966764.0
2020-03-09 11:00:00,16.75,16.8,16.72,16.79,879832.0,12.0636,12.0996,12.042,12.0924,879832.0
2020-03-09 11:10:00,16.79,16.9,16.78,16.87,592102.0,12.0924,12.1717,12.0852,12.1501,592102.0
2020-03-09 11:20:00,16.87,16.92,16.85,16.89,1022934.0,12.1501,12.1861,12.1357,12.1645,1022934.0
2020-03-09 11:30:00,16.9,17.0,16.85,16.91,852392.0,12.1717,12.2437,12.1357,12.1789,852392.0
2020-03-09 11:40:00,16.91,17.07,16.91,17.05,741439.0,12.1789,12.2941,12.1789,12.2797,741439.0
2020-03-09 11:50:00,17.06,17.13,16.96,16.98,1085649.0,12.2869,12.3373,12.2149,12.2293,1085649.0
2020-03-09 12:00:00,16.98,17.08,16.95,17.02,870813.0,12.2293,12.3013,12.2077,12.2581,870813.0
2020-03-09 12:10:00,17.02,17.09,17.0,17.09,648861.0,12.2581,12.3085,12.2437,12.3085,648861.0
2020-03-09 12:20:00,17.08,17.08,17.0,17.02,386758.0,12.3013,12.3013,12.2437,12.2581,386758.0
2020-03-09 12:30:00,17.01,17.08,17.01,17.07,898635.0,12.2509,12.3013,12.2509,12.2941,898635.0
2020-03-09 12:40:00,17.07,17.1,16.86,16.87,612777.0,12.2941,12.3157,12.1429,12.1501,612777.0
2020-03-09 12:50:00,16.87,16.96,16.86,16.94,871981.0,12.1501,12.2149,12.1429,12.2005,871981.0
2020-03-09 13:00:00,16.94,16.94,16.75,16.8,777873.0,12.2005,12.2005,12.0636,12.0996,777873.0
2020-03-09 13:10:00,16.8,16.89,16.8,16.81,545703.0,12.0996,12.1645,12.0996,12.1068,545703.0
2020-03-09 13:20:00,16.81,16.82,16.62,16.65,861678.0,12.1068,12.1141,11.97,11.9916,861678.0
2020-03-09 13:30:00,16.64,16.71,16.56,16.57,849187.0,11.9844,12.0348,11.9268,11.934,849187.0
2020-03-09 13:40:00,16.56,16.57,16.5,16.53,646174.0,11.9268,11.934,11.8836,11.9052,646174.0
2020-03-09 13:50:00,16.53,16.53,16.39,16.39,706070.0,11.9052,11.9052,11.8044,11.8044,706070.0
2020-03-09 14:00:00,16.39,16.4,16.2,16.21,817187.0,11.8044,11.8116,11.6675,11.6747,817187.0
2020-03-09 14:10:00,16.21,16.34,16.16,16.25,1480634.0,11.6747,11.7683,11.6387,11.7035,1480634.0
2020-03-09 14:20:00,16.26,16.29,16.16,16.16,575651.0,11.7107,11.7323,11.6387,11.6387,575651.0
2020-03-09 14:30:00,16.16,16.26,16.07,16.23,751762.0,11.6387,11.7107,11.5739,11.6891,751762.0
2020-03-09 14:40:00,16.23,16.24,16.01,16.13,971009.0,11.6891,11.6963,11.5307,11.6171,971009.0
2020-03-09 14:50:00,16.14,16.3,16.13,16.18,962231.0,11.6243,11.7395,11.6171,11.6531,962231.0
2020-03-09 15:00:00,16.18,16.3,16.16,16.18,740747.0,11.6531,11.7395,11.6387,11.6531,740747.0
2020-03-09 15:10:00,16.18,16.19,16.16,16.18,632619.0,11.6531,11.6603,11.6387,11.6531,632619.0
2020-03-09 15:20:00,16.17,16.27,16.17,16.23,1089218.0,11.6459,11.7179,11.6459,11.6891,1089218.0
2020-03-09 15:30:00,16.23,16.24,16.17,16.18,1387932.0,11.6891,11.6963,11.6459,11.6531,1387932.0
2020-03-09 15:40:00,16.18,16.22,16.16,16.21,1541952.0,11.6531,11.6819,11.6387,11.6747,1541952.0
2020-03-09 15:50:00,16.21,16.29,16.0,16.08,3786131.0,11.6747,11.7323,11.5235,11.5811,3786131.0
2020-03-10 09:30:00,16.7,17.24,16.56,16.79,1098095.0,12.0276,12.4165,11.9268,12.0924,1098095.0
2020-03-10 09:40:00,16.78,16.85,16.61,16.72,1021618.0,12.0852,12.1357,11.9628,12.042,1021618.0
2020-03-10 09:50:00,16.72,16.74,16.6,16.63,519259.0,12.042,12.0564,11.9556,11.9772,519259.0
2020-03-10 10:00:00,16.63,16.67,16.57,16.66,416875.0,11.9772,12.006,11.934,11.9988,416875.0
2020-03-10 10:10:00,16.66,16.7,16.58,16.6,344180.0,11.9988,12.0276,11.9412,11.9556,344180.0
2020-03-10 10:20:00,16.6,16.61,16.48,16.49,315468.0,11.9556,11.9628,11.8692,11.8764,315468.0
2020-03-10 10:30:00,16.5,16.5,16.33,16.37,337440.0,11.8836,11.8836,11.7611,11.79,337440.0
2020-03-10 10:40:00,16.37,16.39,16.13,16.15,353132.0,11.79,11.8044,11.6171,11.6315,353132.0
2020-03-10 10:50:00,16.15,16.16,15.91,15.92,711244.0,11.6315,11.6387,11.4587,11.4659,711244.0
2020-03-10 11:00:00,15.92,15.95,15.8,15.81,773915.0,11.4659,11.4875,11.3794,11.3866,773915.0
2020-03-10 11:10:00,15.81,15.81,15.53,15.56,1556835.0,11.3866,11.3866,11.185,11.2066,1556835.0
2020-03-10 11:20:00,15.56,15.56,15.16,15.17,1129547.0,11.2066,11.2066,10.9185,10.9257,1129547.0
2020-03-10 11:30:00,15.17,15.19,14.95,15.07,1112975.0,10.9257,10.9401,10.7672,10.8537,1112975.0
2020-03-10 11:40:00,15.07,15.42,15.06,15.42,815396.0,10.8537,11.1057,10.8465,11.1057,815396.0
2020-03-10 11:50:00,15.42,15.44,15.01,15.02,705319.0,11.1057,11.1202,10.8105,10.8177,705319.0
2020-03-10 12:00:00,15.01,15.3,14.99,15.18,1103339.0,10.8105,11.0193,10.7961,10.9329,1103339.0
2020-03-10 12:10:00,15.18,15.45,15.17,15.43,1199932.0,10.9329,11.1274,10.9257,11.1129,1199932.0
2020-03-10 12:20:00,15.44,15.47,15.32,15.33,444842.0,11.1202,11.1418,11.0337,11.0409,444842.0
2020-03-10 12:30:00,15.33,15.33,15.17,15.25,513336.0,11.0409,11.0409,10.9257,10.9833,513336.0
2020-03-10 12:40:00,15.26,15.35,15.16,15.24,531017.0,10.9905,11.0553,10.9185,10.9761,531017.0
2020-03-10 12:50:00,15.24,15.35,15.23,15.26,553877.0,10.9761,11.0553,10.9689,10.9905,553877.0
2020-03-10 13:00:00,15.25,15.33,15.14,15.29,557721.0,10.9833,11.0409,10.9041,11.0121,557721.0
2020-03-10 13:10:00,15.3,15.39,15.24,15.35,437482.0,11.0193,11.0841,10.9761,11.0553,437482.0
2020-03-10 13:20:00,15.35,15.42,15.29,15.33,478009.0,11.0553,11.1057,11.0121,11.0409,478009.0
2020-03-10 13:30:00,15.33,15.54,15.3,15.34,397345.0,11.0409,11.1922,11.0193,11.0481,397345.0
2020-03-10 13:40:00,15.34,15.38,15.15,15.23,616807.0,11.0481,11.0769,10.9113,10.9689,616807.0
2020-03-10 13:50:00,15.23,15.31,15.22,15.3,380014.0,10.9689,11.0265,10.9617,11.0193,380014.0
2020-03-10 14:00:00,15.29,15.4,15.24,15.4,350771.0,11.0121,11.0913,10.9761,11.0913,350771.0
2020-03-10 14:10:00,15.4,15.61,15.38,15.54,618628.0,11.0913,11.2426,11.0769,11.1922,618628.0
2020-03-10 14:20:00,15.54,15.69,15.52,15.69,408020.0,11.1922,11.3002,11.1778,11.3002,408020.0
2020-03-10 14:30:00,15.69,15.95,15.67,15.93,391021.0,11.3002,11.4875,11.2858,11.4731,391021.0
2020-03-10 14:40:00,15.93,16.26,15.92,16.25,681254.0,11.4731,11.7107,11.4659,11.7035,681254.0
2020-03-10 14:50:00,16.26,16.26,15.99,16.19,526548.0,11.7107,11.7107,11.5163,11.6603,526548.0
2020-03-10 15:00:00,16.19,16.36,16.16,16.23,579509.0,11.6603,11.7828,11.6387,11.6891,579509.0
2020-03-10 15:10:00,16.23,16.38,16.19,16.38,537523.0,11.6891,11.7972,11.6603,11.7972,537523.0
2020-03-10 15:20:00,16.38,16.41,16.15,16.15,684153.0,11.7972,11.8188,11.6315,11.6315,684153.0
2020-03-10 15:30:00,16.15,16.18,16.01,16.16,951020.0,11.6315,11.6531,11.5307,11.6387,951020.0
2020-03-10 15:40:00,16.16,16.17,16.02,16.04,1397100.0,11.6387,11.6459,11.5379,11.5523,1397100.0
2020-03-10 15:50:00,16.04,16.11,15.95,16.03,2835352.0,11.5523,11.6027,11.4875,11.5451,2835352.0
2020-03-11 09:30:00,15.52,15.72,15.22,15.46,1468554.0,11.1778,11.3218,10.9617,11.1346,1468554.0
2020-03-11 09:40:00,15.46,15.56,15.31,15.36,980332.0,11.1346,11.2066,11.0265,11.0625,980332.0
2020-03-11 09:50:00,15.36,15.66,15.33,15.49,1117614.0,11.0625,11.2786,11.0409,11.1562,1117614.0
2020-03-11 10:00:00,15.5,15.56,15.34,15.46,906574.0,11.1634,11.2066,11.0481,11.1346,906574.0
2020-03-11 10:10:00,15.46,15.64,15.4,15.61,864957.0,11.1346,11.2642,11.0913,11.2426,864957.0
2020-03-11 10:20:00,15.6,15.74,15.53,15.68,866525.0,11.2354,11.3362,11.185,11.293,866525.0
2020-03-11 10:30:00,15.68,15.7,15.5,15.55,767610.0,11.293,11.3074,11.1634,11.1994,767610.0
2020-03-11 10:40:00,15.54,15.71,15.5,15.62,1006208.0,11.1922,11.3146,11.1634,11.2498,1006208.0
2020-03-11 10:50:00,15.62,15.71,15.56,15.69,779810.0,11.2498,11.3146,11.2066,11.3002,779810.0
2020-03-11 11:00:00,15.69,15.73,15.55,15.6,739803.0,11.3002,11.329,11.1994,11.2354,739803.0
2020-03-11 11:10:00,15.6,15.63,15.53,15.59,604454.0,11.2354,11.257,11.185,11.2282,604454.0
2020-03-11 11:20:00,15.59,15.61,15.43,15.44,793382.0,11.2282,11.2426,11.1129,11.1202,793382.0
2020-03-11 11:30:00,15.44,15.62,15.43,15.61,458525.0,11.1202,11.2498,11.1129,11.2426,458525.0
2020-03-11 11:40:00,15.6,15.64,15.52,15.62,524211.0,11.2354,11.2642,11.1778,11.2498,524211.0
2020-03-11 11:50:00,15.62,15.66,15.52,15.62,390802.0,11.2498,11.2786,11.1778,11.2498,390802.0
2020-03-11 12:00:00,15.62,15.78,15.59,15.78,517501.0,11.2498,11.365,11.2282,11.365,517501.0
2020-03-11 12:10:00,15.78,16.01,15.77,15.96,506700.0,11.365,11.5307,11.3578,11.4947,506700.0
2020-03-11 12:20:00,15.94,16.04,15.76,15.79,544083.0,11.4803,11.5523,11.3506,11.3722,544083.0
2020-03-11 12:30:00,15.79,15.8,15.63,15.64,279244.0,11.3722,11.3794,11.257,11.2642,279244.0
2020-03-11 12:40:00,15.64,15.67,15.49,15.56,486089.0,11.2642,11.2858,11.1562,11.2066,486089.0
2020-03-11 12:50:00,15.55,15.62,15.51,15.58,352259.0,11.1994,11.2498,11.1706,11.221,352259.0
2020-03-11 13:00:00,15.58,15.58,15.4,15.45,432306.0,11.221,11.221,11.0913,11.1274,432306.0
2020-03-11 13:10:00,15.46,15.54,15.44,15.45,277106.0,11.1346,11.1922,11.1202,11.1274,277106.0
2020-03-11 13:20:00,15.45,15.62,15.44,15.62,344152.0,11.1274,11.2498,11.1202,11.2498,344152.0
2020-03-11 13:30:00,15.62,15.66,15.57,15.62,552810.0,11.2498,11.2786,11.2138,11.2498,552810.0
2020-03-11 13:40:00,15.62,15.65,15.55,15.56,578905.0,11.2498,11.2714,11.1994,11.2066,578905.0
2020-03-11 13:50:00,15.56,15.63,15.54,15.6,396270.0,11.2066,11.257,11.1922,11.2354,396270.0
2020-03-11 14:00:00,15.6,15.61,15.45,15.47,331610.0,11.2354,11.2426,11.1274,11.1418,331610.0
2020-03-11 14:10:00,15.48,15.48,15.37,15.37,341075.0,11.149,11.149,11.0697,11.0697,341075.0
2020-03-11 14:20:00,15.37,15.39,15.27,15.29,584298.0,11.0697,11.0841,10.9977,11.0121,584298.0
2020-03-11 14:30:00,15.3,15.49,15.29,15.48,476786.0,11.0193,11.1562,11.0121,11.149,476786.0
2020-03-11 14:40:00,15.47,15.55,15.4,15.42,479657.0,11.1418,11.1994,11.0913,11.1057,479657.0
2020-03-11 14:50:00,15.42,15.44,15.3,15.31,594688.0,11.1057,11.1202,11.0193,11.0265,594688.0
2020-03-11 15:00:00,15.3,15.32,15.14,15.16,579451.0,11.0193,11.0337,10.9041,10.9185,579451.0
2020-03-11 15:10:00,15.16,15.28,15.13,15.23,636838.0,10.9185,11.0049,10.8969,10.9689,636838.0
2020-03-11 15:20:00,15.23,15.31,15.16,15.29,852851.0,10.9689,11.0265,10.9185,11.0121,852851.0
2020-03-11 15:30:00,15.29,15.52,15.27,15.48,781991.0,11.0121,11.1778,10.9977,11.149,781991.0
2020-03-11 15:40:00,15.48,15.52,15.4,15.5,840137.0,11.149,11.1778,11.0913,11.1634,840137.0
2020-03-11 15:50:00,15.5,15.56,15.4,15.52,2034502.0,11.1634,11.2066,11.0913,11.1778,2034502.0
2020-03-12 09:30:00,14.47,14.47,13.85,14.11,1320131.0,10.4215,10.4215,9.975,10.1623,1320131.0
2020-03-12 09:40:00,14.11,14.11,14.11,14.11,0.0,10.1623,10.1623,10.1623,10.1623,0.0
2020-03-12 09:50:00,13.76,14.01,13.45,14.0,1169582.0,9.9102,10.0902,9.6869,10.083,1169582.0
2020-03-12 10:00:00,14.01,14.01,13.6,13.62,1790662.0,10.0902,10.0902,9.795,9.8094,1790662.0
2020-03-12 10:10:00,13.62,13.64,13.5,13.55,1027129.0,9.8094,9.8238,9.7229,9.7589,1027129.0
2020-03-12 10:20:00,13.55,13.8,13.51,13.79,728390.0,9.7589,9.939,9.7301,9.9318,728390.0
2020-03-12 10:30:00,13.79,14.2,13.79,14.01,716890.0,9.9318,10.2271,9.9318,10.0902,716890.0
2020-03-12 10:40:00,14.01,14.05,13.91,14.0,991402.0,10.0902,10.1191,10.0182,10.083,991402.0
2020-03-12 10:50:00,14.01,14.17,13.98,14.04,554181.0,10.0902,10.2055,10.0686,10.1118,554181.0
2020-03-12 11:00:00,14.03,14.05,13.86,13.86,587540.0,10.1046,10.1191,9.9822,9.9822,587540.0
2020-03-12 11:10:00,13.87,13.88,13.76,13.77,904248.0,9.9894,9.9966,9.9102,9.9174,904248.0
2020-03-12 11:20:00,13.77,13.82,13.62,13.78,850007.0,9.9174,9.9534,9.8094,9.9246,850007.0
2020-03-12 11:30:00,13.78,13.91,13.75,13.81,659692.0,9.9246,10.0182,9.903,9.9462,659692.0
2020-03-12 11:40:00,13.81,13.82,13.78,13.8,640197.0,9.9462,9.9534,9.9246,9.939,640197.0
2020-03-12 11:50:00,13.79,13.89,13.75,13.88,791543.0,9.9318,10.0038,9.903,9.9966,791543.0
2020-03-12 12:00:00,13.88,14.15,13.88,14.07,777655.0,9.9966,10.1911,9.9966,10.1335,777655.0
2020-03-12 12:10:00,14.08,14.08,13.99,14.02,701789.0,10.1407,10.1407,10.0758,10.0974,701789.0
2020-03-12 12:20:00,14.01,14.05,14.0,14.03,576833.0,10.0902,10.1191,10.083,10.1046,576833.0
2020-03-12 12:30:00,14.03,14.04,13.89,13.91,627499.0,10.1046,10.1118,10.0038,10.0182,627499.0
2020-03-12 12:40:00,13.92,14.03,13.9,14.01,642555.0,10.0254,10.1046,10.011,10.0902,642555.0
2020-03-12 12:50:00,14.01,14.46,13.94,14.37,1096543.0,10.0902,10.4143,10.0398,10.3495,1096543.0
2020-03-12 13:00:00,14.36,14.6,14.23,14.32,842710.0,10.3423,10.5152,10.2487,10.3135,842710.0
2020-03-12 13:10:00,14.32,14.38,14.06,14.31,677014.0,10.3135,10.3567,10.1263,10.3063,677014.0
2020-03-12 13:20:00,14.31,14.37,14.23,14.37,381111.0,10.3063,10.3495,10.2487,10.3495,381111.0
2020-03-12 13:30:00,14.39,14.43,14.24,14.25,299708.0,10.3639,10.3927,10.2559,10.2631,299708.0
2020-03-12 13:40:00,14.25,14.32,14.19,14.27,433525.0,10.2631,10.3135,10.2199,10.2775,433525.0
2020-03-12 13:50:00,14.27,14.44,14.19,14.43,316239.0,10.2775,10.3999,10.2199,10.3927,316239.0
2020-03-12 14:00:00,14.43,14.46,14.27,14.33,366205.0,10.3927,10.4143,10.2775,10.3207,366205.0
2020-03-12 14:10:00,14.33,14.34,14.02,14.03,375258.0,10.3207,10.3279,10.0974,10.1046,375258.0
2020-03-12 14:20:00,14.02,14.03,14.0,14.01,538702.0,10.0974,10.1046,10.083,10.0902,538702.0
2020-03-12 14:30:00,14.01,14.02,13.98,14.0,489030.0,10.0902,10.0974,10.0686,10.083,489030.0
2020-03-12 14:40:00,14.0,14.16,13.99,14.16,365250.0,10.083,10.1983,10.0758,10.1983,365250.0
2020-03-12 14:50:00,14.16,14.22,13.99,13.99,432798.0,10.1983,10.2415,10.0758,10.0758,432798.0
2020-03-12 15:00:00,14.0,14.0,13.94,13.94,967008.0,10.083,10.083,10.0398,10.0398,967008.0
2020-03-12 15:10:00,13.94,13.99,13.9,13.98,905860.0,10.0398,10.0758,10.011,10.0686,905860.0
2020-03-12 15:20:00,13.99,14.03,13.85,13.88,1602967.0,10.0758,10.1046,9.975,9.9966,1602967.0
2020-03-12 15:30:00,13.88,14.01,13.88,13.98,874997.0,9.9966,10.0902,9.9966,10.0686,874997.0
2020-03-12 15:40:00,13.97,14.1,13.96,13.99,1249069.0,10.0614,10.1551,10.0542,10.0758,1249069.0
2020-03-12 15:50:00,13.99,14.09,13.78,13.86,2127482.0,10.0758,10.1479,9.9246,9.9822,2127482.0
2020-03-13 09:30:00,15.03,15.13,14.56,14.6,831689.0,10.8249,10.8969,10.4864,10.5152,831689.0
2020-03-13 09:40:00,14.58,14.59,14.35,14.37,650184.0,10.5008,10.508,10.3351,10.3495,650184.0
2020-03-13 09:50:00,14.37,14.38,14.05,14.1,733948.0,10.3495,10.3567,10.1191,10.1551,733948.0
2020-03-13 10:00:00,14.1,14.19,14.02,14.03,788579.0,10.1551,10.2199,10.0974,10.1046,788579.0
2020-03-13 10:10:00,14.02,14.13,13.95,14.1,984903.0,10.0974,10.1767,10.047,10.1551,984903.0
2020-03-13 10:20:00,14.09,14.2,13.94,13.96,599398.0,10.1479,10.2271,10.0398,10.0542,599398.0
2020-03-13 10:30:00,13.96,14.05,13.89,13.94,753556.0,10.0542,10.1191,10.0038,10.0398,753556.0
2020-03-13 10:40:00,13.93,13.94,13.82,13.88,559564.0,10.0326,10.0398,9.9534,9.9966,559564.0
2020-03-13 10:50:00,13.87,13.93,13.6,13.62,661044.0,9.9894,10.0326,9.795,9.8094,661044.0
2020-03-13 11:00:00,13.62,13.8,13.56,13.8,433810.0,9.8094,9.939,9.7661,9.939,433810.0
2020-03-13 11:10:00,13.8,13.81,13.67,13.7,374360.0,9.939,9.9462,9.8454,9.867,374360.0
2020-03-13 11:20:00,13.71,13.72,13.51,13.52,386367.0,9.8742,9.8814,9.7301,9.7373,386367.0
2020-03-13 11:30:00,13.51,13.54,13.37,13.38,743575.0,9.7301,9.7517,9.6293,9.6365,743575.0
2020-03-13 11:40:00,13.38,13.38,13.21,13.21,497104.0,9.6365,9.6365,9.5141,9.5141,497104.0
2020-03-13 11:50:00,13.22,13.41,13.21,13.34,733847.0,9.5213,9.6581,9.5141,9.6077,733847.0
2020-03-13 12:00:00,13.33,13.42,13.29,13.33,622649.0,9.6005,9.6653,9.5717,9.6005,622649.0
2020-03-13 12:10:00,13.33,13.65,13.3,13.62,653046.0,9.6005,9.831,9.5789,9.8094,653046.0
2020-03-13 12:20:00,13.62,13.65,13.54,13.55,472572.0,9.8094,9.831,9.7517,9.7589,472572.0
2020-03-13 12:30:00,13.55,13.73,13.54,13.72,573313.0,9.7589,9.8886,9.7517,9.8814,573313.0
2020-03-13 12:40:00,13.73,13.88,13.72,13.81,497104.0,9.8886,9.9966,9.8814,9.9462,497104.0
2020-03-13 12:50:00,13.81,13.85,13.73,13.74,448186.0,9.9462,9.975,9.8886,9.8958,448186.0
2020-03-13 13:00:00,13.74,13.85,13.72,13.81,448593.0,9.8958,9.975,9.8814,9.9462,448593.0
2020-03-13 13:10:00,13.81,13.91,13.77,13.83,689839.0,9.9462,10.0182,9.9174,9.9606,689839.0
2020-03-13 13:20:00,13.84,13.96,13.83,13.92,473390.0,9.9678,10.0542,9.9606,10.0254,473390.0
2020-03-13 13:30:00,13.93,13.98,13.82,13.86,615922.0,10.0326,10.0686,9.9534,9.9822,615922.0
2020-03-13 13:40:00,13.86,13.97,13.85,13.96,427556.0,9.9822,10.0614,9.975,10.0542,427556.0
2020-03-13 13:50:00,13.96,14.07,13.96,14.02,438114.0,10.0542,10.1335,10.0542,10.0974,438114.0
2020-03-13 14:00:00,14.01,14.01,13.8,13.86,537582.0,10.0902,10.0902,9.939,9.9822,537582.0
2020-03-13 14:10:00,13.85,13.99,13.84,13.96,438947.0,9.975,10.0758,9.9678,10.0542,438947.0
2020-03-13 14:20:00,13.96,13.98,13.87,13.92,361658.0,10.0542,10.0686,9.9894,10.0254,361658.0
2020-03-13 14:30:00,13.92,14.04,13.87,13.99,665436.0,10.0254,10.1118,9.9894,10.0758,665436.0
2020-03-13 14:40:00,13.99,14.13,13.92,13.98,737967.0,10.0758,10.1767,10.0254,10.0686,737967.0
2020-03-13 14:50:00,13.97,14.0,13.87,14.0,1525548.0,10.0614,10.083,9.9894,10.083,1525548.0
2020-03-13 15:00:00,13.99,14.07,13.91,13.92,706708.0,10.0758,10.1335,10.0182,10.0254,706708.0
2020-03-13 15:10:00,13.91,14.02,13.83,13.96,701441.0,10.0182,10.0974,9.9606,10.0542,701441.0
2020-03-13 15:20:00,13.95,14.01,13.93,13.96,493634.0,10.047,10.0902,10.0326,10.0542,493634.0
2020-03-13 15:30:00,13.96,14.0,13.72,13.9,1020668.0,10.0542,10.083,9.8814,10.011,1020668.0
2020-03-13 15:40:00,13.9,14.11,13.89,14.06,1491507.0,10.011,10.1623,10.0038,10.1263,1491507.0
2020-03-13 15:50:00,14.06,14.81,14.05,14.78,3286628.0,10.1263,10.6664,10.1191,10.6448,3286628.0
2020-03-16 09:30:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:40:00,13.27,13.27,13.27,13.27,0.0,9.5573,9.5573,9.5573,9.5573,0.0
2020-03-16 09:50:00,13.12,13.43,12.8,13.16,1674848.0,9.4492,9.6725,9.2188,9.4781,1674848.0
2020-03-16 10:00:00,13.16,13.22,13.01,13.21,974490.0,9.4781,9.5213,9.37,9.5141,974490.0
2020-03-16 10:10:00,13.22,13.27,13.05,13.06,649672.0,9.5213,9.5573,9.3988,9.406,649672.0
2020-03-16 10:20:00,13.05,13.16,13.05,13.12,631152.0,9.3988,9.4781,9.3988,9.4492,631152.0
2020-03-16 10:30:00,13.12,13.53,13.11,13.46,811772.0,9.4492,9.7445,9.442,9.6941,811772.0
2020-03-16 10:40:00,13.47,13.67,13.39,13.62,593540.0,9.7013,9.8454,9.6437,9.8094,593540.0
2020-03-16 10:50:00,13.62,13.62,13.27,13.32,550481.0,9.8094,9.8094,9.5573,9.5933,550481.0
2020-03-16 11:00:00,13.32,13.48,13.27,13.43,418764.0,9.5933,9.7085,9.5573,9.6725,418764.0
2020-03-16 11:10:00,13.43,13.75,13.42,13.74,411983.0,9.6725,9.903,9.6653,9.8958,411983.0
2020-03-16 11:20:00,13.75,13.88,13.74,13.83,513036.0,9.903,9.9966,9.8958,9.9606,513036.0
2020-03-16 11:30:00,13.83,13.88,13.6,13.76,377924.0,9.9606,9.9966,9.795,9.9102,377924.0
2020-03-16 11:40:00,13.75,13.8,13.5,13.53,329899.0,9.903,9.939,9.7229,9.7445,329899.0
2020-03-16 11:50:00,13.53,13.68,13.53,13.63,433693.0,9.7445,9.8526,9.7445,9.8166,433693.0
2020-03-16 12:00:00,13.62,13.64,13.52,13.54,244959.0,9.8094,9.8238,9.7373,9.7517,244959.0
2020-03-16 12:10:00,13.54,13.55,13.41,13.41,339566.0,9.7517,9.7589,9.6581,9.6581,339566.0
2020-03-16 12:20:00,13.42,13.45,13.32,13.33,397155.0,9.6653,9.6869,9.5933,9.6005,397155.0
2020-03-16 12:30:00,13.33,13.46,13.33,13.37,418675.0,9.6005,9.6941,9.6005,9.6293,418675.0
2020-03-16 12:40:00,13.36,13.39,13.26,13.27,289181.0,9.6221,9.6437,9.5501,9.5573,289181.0
2020-03-16 12:50:00,13.28,13.33,13.21,13.29,398645.0,9.5645,9.6005,9.5141,9.5717,398645.0
2020-03-16 13:00:00,13.29,13.34,13.15,13.17,442496.0,9.5717,9.6077,9.4709,9.4853,442496.0
2020-03-16 13:10:00,13.16,13.3,13.13,13.19,517526.0,9.4781,9.5789,9.4565,9.4997,517526.0
2020-03-16 13:20:00,13.19,13.26,13.13,13.19,285746.0,9.4997,9.5501,9.4565,9.4997,285746.0
2020-03-16 13:30:00,13.19,13.19,13.11,13.12,350637.0,9.4997,9.4997,9.442,9.4492,350637.0
2020-03-16 13:40:00,13.12,13.14,13.09,13.13,262462.0,9.4492,9.4637,9.4276,9.4565,262462.0
2020-03-16 13:50:00,13.13,13.15,13.08,13.12,269366.0,9.4565,9.4709,9.4204,9.4492,269366.0
2020-03-16 14:00:00,13.11,13.12,13.05,13.07,445106.0,9.442,9.4492,9.3988,9.4132,445106.0
2020-03-16 14:10:00,13.07,13.2,13.07,13.12,383311.0,9.4132,9.5069,9.4132,9.4492,383311.0
2020-03-16 14:20:00,13.13,13.14,13.05,13.09,423821.0,9.4565,9.4637,9.3988,9.4276,423821.0
2020-03-16 14:30:00,13.09,13.32,13.09,13.24,608765.0,9.4276,9.5933,9.4276,9.5357,608765.0
2020-03-16 14:40:00,13.24,13.28,13.16,13.21,349760.0,9.5357,9.5645,9.4781,9.5141,349760.0
2020-03-16 14:50:00,13.21,13.37,13.18,13.35,321093.0,9.5141,9.6293,9.4925,9.6149,321093.0
2020-03-16 15:00:00,13.35,13.41,13.31,13.4,530530.0,9.6149,9.6581,9.5861,9.6509,530530.0
2020-03-16 15:10:00,13.39,13.47,13.3,13.42,497113.0,9.6437,9.7013,9.5789,9.6653,497113.0
2020-03-16 15:20:00,13.42,13.44,13.27,13.28,519309.0,9.6653,9.6797,9.5573,9.5645,519309.0
2020-03-16 15:30:00,13.28,13.28,13.0,13.01,1030517.0,9.5645,9.5645,9.3628,9.37,1030517.0
2020-03-16 15:40:00,13.01,13.07,12.84,12.85,1544861.0,9.37,9.4132,9.2476,9.2548,1544861.0
2020-03-16 15:50:00,12.84,12.86,12.65,12.73,2726391.0,9.2476,9.262,9.1107,9.1684,2726391.0
2020-03-17 09:30:00,12.88,13.04,12.84,12.85,911471.0,9.2764,9.3916,9.2476,9.2548,911471.0
2020-03-17 09:40:00,12.85,12.92,12.66,12.77,836705.0,9.2548,9.3052,9.1179,9.1972,836705.0
2020-03-17 09:50:00,12.77,12.77,12.49,12.5,665211.0,9.1972,9.1972,8.9955,9.0027,665211.0
2020-03-17 10:00:00,12.5,12.51,12.35,12.39,1232599.0,9.0027,9.0099,8.8947,8.9235,1232599.0
2020-03-17 10:10:00,12.4,12.57,12.39,12.57,835549.0,8.9307,9.0531,8.9235,9.0531,835549.0
2020-03-17 10:20:00,12.58,12.64,12.48,12.56,405798.0,9.0603,9.1035,8.9883,9.0459,405798.0
2020-03-17 10:30:00,12.57,12.6,12.43,12.48,375477.0,9.0531,9.0747,8.9523,8.9883,375477.0
2020-03-17 10:40:00,12.48,12.67,12.43,12.56,621686.0,8.9883,9.1252,8.9523,9.0459,621686.0
2020-03-17 10:50:00,12.56,12.67,12.44,12.65,381589.0,9.0459,9.1252,8.9595,9.1107,381589.0
2020-03-17 11:00:00,12.65,12.75,12.55,12.73,289075.0,9.1107,9.1828,9.0387,9.1684,289075.0
2020-03-17 11:10:00,12.73,12.99,12.72,12.99,442359.0,9.1684,9.3556,9.1612,9.3556,442359.0
2020-03-17 11:20:00,13.0,13.16,12.96,12.98,500762.0,9.3628,9.4781,9.334,9.3484,500762.0
2020-03-17 11:30:00,12.98,13.06,12.81,12.83,361804.0,9.3484,9.406,9.226,9.2404,361804.0
2020-03-17 11:40:00,12.84,12.94,12.79,12.91,178717.0,9.2476,9.3196,9.2116,9.298,178717.0
2020-03-17 11:50:00,12.9,13.02,12.86,13.0,237213.0,9.2908,9.3772,9.262,9.3628,237213.0
2020-03-17 12:00:00,13.01,13.29,12.98,13.28,377061.0,9.37,9.5717,9.3484,9.5645,377061.0
2020-03-17 12:10:00,13.28,13.4,13.09,13.17,413186.0,9.5645,9.6509,9.4276,9.4853,413186.0
2020-03-17 12:20:00,13.18,13.18,12.87,12.89,318217.0,9.4925,9.4925,9.2692,9.2836,318217.0
2020-03-17 12:30:00,12.88,13.01,12.83,12.84,340184.0,9.2764,9.37,9.2404,9.2476,340184.0
2020-03-17 12:40:00,12.83,12.88,12.78,12.79,337110.0,9.2404,9.2764,9.2044,9.2116,337110.0
2020-03-17 12:50:00,12.78,12.79,12.67,12.77,340226.0,9.2044,9.2116,9.1252,9.1972,340226.0
2020-03-17 13:00:00,12.77,12.82,12.7,12.7,222061.0,9.1972,9.2332,9.1468,9.1468,222061.0
2020-03-17 13:10:00,12.7,12.71,12.52,12.59,231462.0,9.1468,9.154,9.0171,9.0675,231462.0
2020-03-17 13:20:00,12.59,12.64,12.54,12.61,270460.0,9.0675,9.1035,9.0315,9.0819,270460.0
2020-03-17 13:30:00,12.61,12.65,12.55,12.61,501740.0,9.0819,9.1107,9.0387,9.0819,501740.0
2020-03-17 13:40:00,12.61,12.68,12.57,12.65,303617.0,9.0819,9.1324,9.0531,9.1107,303617.0
2020-03-17 13:50:00,12.65,12.7,12.63,12.65,266074.0,9.1107,9.1468,9.0963,9.1107,266074.0
2020-03-17 14:00:00,12.65,12.71,12.56,12.71,354804.0,9.1107,9.154,9.0459,9.154,354804.0
2020-03-17 14:10:00,12.71,12.85,12.68,12.83,245163.0,9.154,9.2548,9.1324,9.2404,245163.0
2020-03-17 14:20:00,12.83,12.85,12.72,12.79,303945.0,9.2404,9.2548,9.1612,9.2116,303945.0
2020-03-17 14:30:00,12.79,13.01,12.78,13.01,507707.0,9.2116,9.37,9.2044,9.37,507707.0
2020-03-17 14:40:00,13.01,13.07,12.84,12.86,409163.0,9.37,9.4132,9.2476,9.262,409163.0
2020-03-17 14:50:00,12.86,12.91,12.77,12.85,424999.0,9.262,9.298,9.1972,9.2548,424999.0
2020-03-17 15:00:00,12.86,12.86,12.57,12.57,537076.0,9.262,9.262,9.0531,9.0531,537076.0
2020-03-17 15:10:00,12.58,12.62,12.5,12.51,591819.0,9.0603,9.0891,9.0027,9.0099,591819.0
2020-03-17 15:20:00,12.51,12.52,12.36,12.38,1608760.0,9.0099,9.0171,8.9019,8.9163,1608760.0
2020-03-17 15:30:00,12.38,12.4,12.32,12.37,928935.0,8.9163,8.9307,8.8731,8.9091,928935.0
2020-03-17 15:40:00,12.37,12.55,12.36,12.53,833654.0,8.9091,9.0387,8.9019,9.0243,833654.0
2020-03-17 15:50:00,12.53,12.64,12.44,12.64,1597028.0,9.0243,9.1035,8.9595,9.1035,1597028.0
2020-03-18 09:30:00,11.79,11.87,11.34,11.35,1253256.0,8.4914,8.549,8.1673,8.1745,1253256.0
2020-03-18 09:40:00,11.35,11.43,10.51,10.71,1428034.0,8.1745,8.2321,7.5695,7.7135,1428034.0
2020-03-18 09:50:00,10.68,11.12,10.68,10.87,984618.0,7.6919,8.0088,7.6919,7.8288,984618.0
2020-03-18 10:00:00,10.87,11.3,10.84,10.96,753952.0,7.8288,8.1385,7.8072,7.8936,753952.0
2020-03-18 10:10:00,10.96,11.08,10.93,10.94,537521.0,7.8936,7.98,7.872,7.8792,537521.0
2020-03-18 10:20:00,10.94,11.02,10.81,10.88,733114.0,7.8792,7.9368,7.7855,7.836,733114.0
2020-03-18 10:30:00,10.88,10.94,10.55,10.55,984036.0,7.836,7.8792,7.5983,7.5983,984036.0
2020-03-18 10:40:00,10.55,10.76,10.5,10.53,791529.0,7.5983,7.7495,7.5623,7.5839,791529.0
2020-03-18 10:50:00,10.52,10.52,10.05,10.05,1026883.0,7.5767,7.5767,7.2382,7.2382,1026883.0
2020-03-18 11:00:00,10.04,10.52,9.9,10.51,1117850.0,7.231,7.5767,7.1301,7.5695,1117850.0
2020-03-18 11:10:00,10.51,10.51,10.15,10.17,369782.0,7.5695,7.5695,7.3102,7.3246,369782.0
2020-03-18 11:20:00,10.16,10.34,10.15,10.15,537509.0,7.3174,7.447,7.3102,7.3102,537509.0
2020-03-18 11:30:00,10.16,10.18,10.0,10.14,893145.0,7.3174,7.3318,7.2022,7.303,893145.0
2020-03-18 11:40:00,10.14,10.37,10.13,10.34,587144.0,7.303,7.4687,7.2958,7.447,587144.0
2020-03-18 11:50:00,10.34,10.73,10.34,10.73,809689.0,7.447,7.7279,7.447,7.7279,809689.0
2020-03-18 12:00:00,10.72,10.74,10.58,10.61,598124.0,7.7207,7.7351,7.6199,7.6415,598124.0
2020-03-18 12:10:00,10.61,10.73,10.5,10.53,567345.0,7.6415,7.7279,7.5623,7.5839,567345.0
2020-03-18 12:20:00,10.53,10.96,10.52,10.86,967441.0,7.5839,7.8936,7.5767,7.8216,967441.0
2020-03-18 12:30:00,10.86,10.88,10.7,10.74,628520.0,7.8216,7.836,7.7063,7.7351,628520.0
2020-03-18 12:40:00,10.74,10.76,10.58,10.58,506833.0,7.7351,7.7495,7.6199,7.6199,506833.0
2020-03-18 12:50:00,10.59,10.59,10.25,10.25,322866.0,7.6271,7.6271,7.3822,7.3822,322866.0
2020-03-18 13:00:00,10.25,10.25,10.25,10.25,0.0,7.3822,7.3822,7.3822,7.3822,0.0
2020-03-18 13:10:00,10.17,10.45,10.12,10.36,1162129.0,7.3246,7.5263,7.2886,7.4614,1162129.0
2020-03-18 13:20:00,10.37,10.37,9.97,10.07,1322395.0,7.4687,7.4687,7.1806,7.2526,1322395.0
2020-03-18 13:30:00,10.08,10.52,10.03,10.37,989677.0,7.2598,7.5767,7.2238,7.4687,989677.0
2020-03-18 13:40:00,10.37,10.37,10.19,10.28,770922.0,7.4687,7.4687,7.339,7.4038,770922.0
2020-03-18 13:50:00,10.28,10.28,9.98,9.99,865691.0,7.4038,7.4038,7.1878,7.195,865691.0
2020-03-18 14:00:00,9.99,10.39,9.95,10.3,1048220.0,7.195,7.4831,7.1662,7.4182,1048220.0
2020-03-18 14:10:00,10.3,10.31,10.0,10.02,767329.0,7.4182,7.4254,7.2022,7.2166,767329.0
2020-03-18 14:20:00,10.03,10.11,10.0,10.05,707891.0,7.2238,7.2814,7.2022,7.2382,707891.0
2020-03-18 14:30:00,10.05,10.06,10.01,10.04,1159802.0,7.2382,7.2454,7.2094,7.231,1159802.0
2020-03-18 14:40:00,10.04,10.05,10.0,10.0,1568530.0,7.231,7.2382,7.2022,7.2022,1568530.0
2020-03-18 14:50:00,10.01,10.09,10.0,10.04,1214828.0,7.2094,7.267,7.2022,7.231,1214828.0
2020-03-18 15:00:00,10.05,10.1,9.95,10.09,1696491.0,7.2382,7.2742,7.1662,7.267,1696491.0
2020-03-18 15:10:00,10.09,10.28,10.0,10.03,1115936.0,7.267,7.4038,7.2022,7.2238,1115936.0
2020-03-18 15:20:00,10.03,10.03,9.64,9.64,1855173.0,7.2238,7.2238,6.9429,6.9429,1855173.0
2020-03-18 15:30:00,9.64,9.8,9.44,9.56,1965982.0,6.9429,7.0581,6.7988,6.8853,1965982.0
2020-03-18 15:40:00,9.57,9.91,9.55,9.57,1698662.0,6.8925,7.1374,6.8781,6.8925,1698662.0
2020-03-18 15:50:00,9.58,10.32,9.57,9.98,4376443.0,6.8997,7.4326,6.8925,7.1878,4376443.0
2020-03-19 09:30:00,10.03,10.05,9.7,9.7,2255300.0,7.2238,7.2382,6.9861,6.9861,2255300.0
2020-03-19 09:40:00,9.7,9.71,9.42,9.45,955933.0,6.9861,6.9933,6.7844,6.8061,955933.0
2020-03-19 09:50:00,9.46,9.8,9.44,9.78,961086.0,6.8133,7.0581,6.7988,7.0437,961086.0
2020-03-19 10:00:00,9.78,10.18,9.68,10.18,1060319.0,7.0437,7.3318,6.9717,7.3318,1060319.0
2020-03-19 10:10:00,10.18,10.57,10.08,10.17,1150108.0,7.3318,7.6127,7.2598,7.3246,1150108.0
2020-03-19 10:20:00,10.17,10.29,10.1,10.28,667296.0,7.3246,7.411,7.2742,7.4038,667296.0
2020-03-19 10:30:00,10.28,10.33,10.0,10.05,913042.0,7.4038,7.4398,7.2022,7.2382,913042.0
2020-03-19 10:40:00,10.05,10.23,10.03,10.04,640830.0,7.2382,7.3678,7.2238,7.231,640830.0
2020-03-19 10:50:00,10.05,10.16,9.9,10.03,635633.0,7.2382,7.3174,7.1301,7.2238,635633.0
2020-03-19 11:00:00,10.02,10.15,10.0,10.03,474282.0,7.2166,7.3102,7.2022,7.2238,474282.0
2020-03-19 11:10:00,10.03,10.23,10.01,10.22,461202.0,7.2238,7.3678,7.2094,7.3606,461202.0
2020-03-19 11:20:00,10.21,10.72,10.21,10.68,773961.0,7.3534,7.7207,7.3534,7.6919,773961.0
2020-03-19 11:30:00,10.68,10.83,10.6,10.71,706452.0,7.6919,7.8,7.6343,7.7135,706452.0
2020-03-19 11:40:00,10.71,10.92,10.71,10.91,771298.0,7.7135,7.8648,7.7135,7.8576,771298.0
2020-03-19 11:50:00,10.91,11.05,10.76,10.76,969131.0,7.8576,7.9584,7.7495,7.7495,969131.0
2020-03-19 12:00:00,10.76,11.05,10.75,10.86,642385.0,7.7495,7.9584,7.7423,7.8216,642385.0
2020-03-19 12:10:00,10.86,10.87,10.75,10.75,548047.0,7.8216,7.8288,7.7423,7.7423,548047.0
2020-03-19 12:20:00,10.76,10.85,10.75,10.81,550393.0,7.7495,7.8144,7.7423,7.7855,550393.0
2020-03-19 12:30:00,10.81,10.85,10.78,10.81,501270.0,7.7855,7.8144,7.7639,7.7855,501270.0
2020-03-19 12:40:00,10.81,11.21,10.8,10.96,638433.0,7.7855,8.0736,7.7783,7.8936,638433.0
2020-03-19 12:50:00,10.95,11.0,10.76,10.77,535665.0,7.8864,7.9224,7.7495,7.7567,535665.0
2020-03-19 13:00:00,10.77,10.94,10.76,10.84,576146.0,7.7567,7.8792,7.7495,7.8072,576146.0
2020-03-19 13:10:00,10.84,10.95,10.81,10.94,423693.0,7.8072,7.8864,7.7855,7.8792,423693.0
2020-03-19 13:20:00,10.95,10.99,10.78,10.78,612074.0,7.8864,7.9152,7.7639,7.7639,612074.0
2020-03-19 13:30:00,10.79,10.79,10.65,10.71,470558.0,7.7711,7.7711,7.6703,7.7135,470558.0
2020-03-19 13:40:00,10.71,10.92,10.68,10.89,338206.0,7.7135,7.8648,7.6919,7.8432,338206.0
2020-03-19 13:50:00,10.9,11.24,10.89,11.17,588989.0,7.8504,8.0952,7.8432,8.0448,588989.0
2020-03-19 14:00:00,11.17,11.17,11.02,11.07,566869.0,8.0448,8.0448,7.9368,7.9728,566869.0
2020-03-19 14:10:00,11.07,11.22,11.06,11.18,742250.0,7.9728,8.0808,7.9656,8.052,742250.0
2020-03-19 14:20:00,11.19,11.45,11.16,11.21,623673.0,8.0592,8.2465,8.0376,8.0736,623673.0
2020-03-19 14:30:00,11.22,11.27,11.07,11.27,566609.0,8.0808,8.1168,7.9728,8.1168,566609.0
2020-03-19 14:40:00,11.27,11.45,11.16,11.38,557325.0,8.1168,8.2465,8.0376,8.1961,557325.0
2020-03-19 14:50:00,11.38,11.45,11.33,11.35,726359.0,8.1961,8.2465,8.1601,8.1745,726359.0
2020-03-19 15:00:00,11.35,11.35,11.2,11.21,618517.0,8.1745,8.1745,8.0664,8.0736,618517.0
2020-03-19 15:10:00,11.22,11.35,11.11,11.34,653100.0,8.0808,8.1745,8.0016,8.1673,653100.0
2020-03-19 15:20:00,11.35,11.39,11.15,11.29,806120.0,8.1745,8.2033,8.0304,8.1313,806120.0
2020-03-19 15:30:00,11.29,11.38,11.2,11.21,930836.0,8.1313,8.1961,8.0664,8.0736,930836.0
2020-03-19 15:40:00,11.21,11.22,11.09,11.17,835932.0,8.0736,8.0808,7.9872,8.0448,835932.0
2020-03-19 15:50:00,11.17,11.26,11.13,11.2,2361649.0,8.0448,8.1096,8.016,8.0664,2361649.0
2020-03-20 09:30:00,11.84,11.92,11.53,11.53,3059306.0,8.5274,8.585,8.3041,8.3041,3059306.0
2020-03-20 09:40:00,11.54,11.56,11.15,11.27,907743.0,8.3113,8.3257,8.0304,8.1168,907743.0
2020-03-20 09:50:00,11.28,11.45,11.16,11.32,795326.0,8.124,8.2465,8.0376,8.1529,795326.0
2020-03-20 10:00:00,11.33,11.53,11.3,11.47,529849.0,8.1601,8.3041,8.1385,8.2609,529849.0
2020-03-20 10:10:00,11.47,11.62,11.41,11.46,480540.0,8.2609,8.3689,8.2177,8.2537,480540.0
2020-03-20 10:20:00,11.46,11.9,11.42,11.86,506747.0,8.2537,8.5706,8.2249,8.5418,506747.0
2020-03-20 10:30:00,11.86,12.23,11.86,12.11,872944.0,8.5418,8.8083,8.5418,8.7218,872944.0
2020-03-20 10:40:00,12.11,12.33,12.05,12.19,790461.0,8.7218,8.8803,8.6786,8.7794,790461.0
2020-03-20 10:50:00,12.19,12.42,12.1,12.35,567584.0,8.7794,8.9451,8.7146,8.8947,567584.0
2020-03-20 11:00:00,12.34,12.38,11.92,12.02,633889.0,8.8875,8.9163,8.585,8.657,633889.0
2020-03-20 11:10:00,12.03,12.06,11.67,11.74,650450.0,8.6642,8.6858,8.4049,8.4553,650450.0
2020-03-20 11:20:00,11.75,11.82,11.51,11.74,592463.0,8.4626,8.513,8.2897,8.4553,592463.0
2020-03-20 11:30:00,11.74,11.94,11.66,11.81,882485.0,8.4553,8.5994,8.3977,8.5058,882485.0
2020-03-20 11:40:00,11.8,11.85,11.62,11.82,279280.0,8.4986,8.5346,8.3689,8.513,279280.0
2020-03-20 11:50:00,11.82,11.83,11.65,11.7,298797.0,8.513,8.5202,8.3905,8.4265,298797.0
2020-03-20 12:00:00,11.69,11.74,11.32,11.38,646735.0,8.4193,8.4553,8.1529,8.1961,646735.0
2020-03-20 12:10:00,11.38,11.55,11.36,11.4,420032.0,8.1961,8.3185,8.1817,8.2105,420032.0
2020-03-20 12:20:00,11.41,11.44,11.16,11.22,816987.0,8.2177,8.2393,8.0376,8.0808,816987.0
2020-03-20 12:30:00,11.22,11.41,11.21,11.34,835406.0,8.0808,8.2177,8.0736,8.1673,835406.0
2020-03-20 12:40:00,11.35,11.63,11.34,11.56,509028.0,8.1745,8.3761,8.1673,8.3257,509028.0
2020-03-20 12:50:00,11.56,11.78,11.56,11.59,516601.0,8.3257,8.4842,8.3257,8.3473,516601.0
2020-03-20 13:00:00,11.59,11.82,11.56,11.71,552157.0,8.3473,8.513,8.3257,8.4337,552157.0
2020-03-20 13:10:00,11.7,11.78,11.54,11.67,326790.0,8.4265,8.4842,8.3113,8.4049,326790.0
2020-03-20 13:20:00,11.67,11.83,11.56,11.78,535468.0,8.4049,8.5202,8.3257,8.4842,535468.0
2020-03-20 13:30:00,11.79,11.98,11.79,11.97,528568.0,8.4914,8.6282,8.4914,8.621,528568.0
2020-03-20 13:40:00,11.97,11.99,11.8,11.83,491717.0,8.621,8.6354,8.4986,8.5202,491717.0
2020-03-20 13:50:00,11.83,12.05,11.83,12.02,419213.0,8.5202,8.6786,8.5202,8.657,419213.0
2020-03-20 14:00:00,12.02,12.21,11.93,12.08,825179.0,8.657,8.7939,8.5922,8.7002,825179.0
2020-03-20 14:10:00,12.08,12.1,11.9,12.0,625956.0,8.7002,8.7146,8.5706,8.6426,625956.0
2020-03-20 14:20:00,12.01,12.09,11.86,11.96,567230.0,8.6498,8.7074,8.5418,8.6138,567230.0
2020-03-20 14:30:00,11.96,12.07,11.82,11.91,708158.0,8.6138,8.693,8.513,8.5778,708158.0
2020-03-20 14:40:00,11.9,11.97,11.77,11.8,730686.0,8.5706,8.621,8.477,8.4986,730686.0
2020-03-20 14:50:00,11.81,11.99,11.66,11.72,456846.0,8.5058,8.6354,8.3977,8.4409,456846.0
2020-03-20 15:00:00,11.73,11.84,11.66,11.79,517380.0,8.4481,8.5274,8.3977,8.4914,517380.0
2020-03-20 15:10:00,11.79,11.89,11.74,11.75,1491096.0,8.4914,8.5634,8.4553,8.4626,1491096.0
2020-03-20 15:20:00,11.75,12.13,11.75,12.08,852301.0,8.4626,8.7362,8.4626,8.7002,852301.0
2020-03-20 15:30:00,12.08,12.27,12.02,12.16,1023518.0,8.7002,8.8371,8.657,8.7578,1023518.0
2020-03-20 15:40:00,12.16,12.44,12.12,12.19,1774075.0,8.7578,8.9595,8.729,8.7794,1774075.0
2020-03-20 15:50:00,12.18,12.44,12.12,12.35,4092292.0,8.7722,8.9595,8.729,8.8947,4092292.0
2020-03-23 09:30:00,12.02,12.32,11.52,11.54,1157179.0,8.657,8.8731,8.2969,8.3113,1157179.0
2020-03-23 09:40:00,11.55,11.98,11.5,11.91,571836.0,8.3185,8.6282,8.2825,8.5778,571836.0
2020-03-23 09:50:00,11.9,12.14,11.81,12.13,395586.0,8.5706,8.7434,8.5058,8.7362,395586.0
2020-03-23 10:00:00,12.13,12.19,11.69,11.82,358740.0,8.7362,8.7794,8.4193,8.513,358740.0
2020-03-23 10:10:00,11.81,12.05,11.79,11.86,587050.0,8.5058,8.6786,8.4914,8.5418,587050.0
2020-03-23 10:20:00,11.85,12.02,11.78,11.91,433873.0,8.5346,8.657,8.4842,8.5778,433873.0
2020-03-23 10:30:00,11.92,11.97,11.57,11.65,408540.0,8.585,8.621,8.3329,8.3905,408540.0
2020-03-23 10:40:00,11.65,11.97,11.64,11.83,679719.0,8.3905,8.621,8.3833,8.5202,679719.0
2020-03-23 10:50:00,11.83,11.84,11.62,11.74,434322.0,8.5202,8.5274,8.3689,8.4553,434322.0
2020-03-23 11:00:00,11.75,11.84,11.59,11.64,350535.0,8.4626,8.5274,8.3473,8.3833,350535.0
2020-03-23 11:10:00,11.65,11.77,11.5,11.54,445696.0,8.3905,8.477,8.2825,8.3113,445696.0
2020-03-23 11:20:00,11.54,11.57,11.4,11.41,479633.0,8.3113,8.3329,8.2105,8.2177,479633.0
2020-03-23 11:30:00,11.42,11.55,11.38,11.38,340020.0,8.2249,8.3185,8.1961,8.1961,340020.0
2020-03-23 11:40:00,11.38,11.43,11.3,11.4,379587.0,8.1961,8.2321,8.1385,8.2105,379587.0
2020-03-23 11:50:00,11.41,11.52,11.35,11.45,341045.0,8.2177,8.2969,8.1745,8.2465,341045.0
2020-03-23 12:00:00,11.44,11.59,11.38,11.42,388163.0,8.2393,8.3473,8.1961,8.2249,388163.0
2020-03-23 12:10:00,11.42,11.67,11.4,11.52,394563.0,8.2249,8.4049,8.2105,8.2969,394563.0
2020-03-23 12:20:00,11.52,11.71,11.52,11.63,587433.0,8.2969,8.4337,8.2969,8.3761,587433.0
2020-03-23 12:30:00,11.62,11.63,11.43,11.5,374015.0,8.3689,8.3761,8.2321,8.2825,374015.0
2020-03-23 12:40:00,11.5,11.62,11.46,11.55,525627.0,8.2825,8.3689,8.2537,8.3185,525627.0
2020-03-23 12:50:00,11.55,11.66,11.44,11.58,494221.0,8.3185,8.3977,8.2393,8.3401,494221.0
2020-03-23 13:00:00,11.58,11.59,11.38,11.48,450902.0,8.3401,8.3473,8.1961,8.2681,450902.0
2020-03-23 13:10:00,11.48,11.66,11.47,11.63,455814.0,8.2681,8.3977,8.2609,8.3761,455814.0
2020-03-23 13:20:00,11.63,11.66,11.45,11.47,482106.0,8.3761,8.3977,8.2465,8.2609,482106.0
2020-03-23 13:30:00,11.47,11.53,11.31,11.35,483307.0,8.2609,8.3041,8.1457,8.1745,483307.0
2020-03-23 13:40:00,11.34,11.51,11.29,11.49,441251.0,8.1673,8.2897,8.1313,8.2753,441251.0
2020-03-23 13:50:00,11.49,11.55,11.16,11.29,693540.0,8.2753,8.3185,8.0376,8.1313,693540.0
2020-03-23 14:00:00,11.3,11.31,11.12,11.16,559093.0,8.1385,8.1457,8.0088,8.0376,559093.0
2020-03-23 14:10:00,11.16,11.38,11.16,11.26,429550.0,8.0376,8.1961,8.0376,8.1096,429550.0
2020-03-23 14:20:00,11.26,11.5,11.22,11.42,408410.0,8.1096,8.2825,8.0808,8.2249,408410.0
2020-03-23 14:30:00,11.42,11.44,11.25,11.29,474639.0,8.2249,8.2393,8.1024,8.1313,474639.0
2020-03-23 14:40:00,11.3,11.42,11.19,11.4,642952.0,8.1385,8.2249,8.0592,8.2105,642952.0
2020-03-23 14:50:00,11.4,11.4,11.23,11.27,453792.0,8.2105,8.2105,8.088,8.1168,453792.0
2020-03-23 15:00:00,11.27,11.41,11.18,11.26,622875.0,8.1168,8.2177,8.052,8.1096,622875.0
2020-03-23 15:10:00,11.27,11.36,11.19,11.3,574050.0,8.1168,8.1817,8.0592,8.1385,574050.0
2020-03-23 15:20:00,11.3,11.33,11.17,11.17,534533.0,8.1385,8.1601,8.0448,8.0448,534533.0
2020-03-23 15:30:00,11.17,11.22,11.11,11.12,745318.0,8.0448,8.0808,8.0016,8.0088,745318.0
2020-03-23 15:40:00,11.12,11.22,11.05,11.1,715541.0,8.0088,8.0808,7.9584,7.9944,715541.0
2020-03-23 15:50:00,11.11,11.26,11.01,11.03,1458779.0,8.0016,8.1096,7.9296,7.944,1458779.0
2020-03-24 09:30:00,12.01,12.01,11.75,11.89,878666.0,8.6498,8.6498,8.4626,8.5634,878666.0
2020-03-24 09:40:00,11.89,11.9,11.48,11.65,435364.0,8.5634,8.5706,8.2681,8.3905,435364.0
2020-03-24 09:50:00,11.65,11.77,11.59,11.64,444719.0,8.3905,8.477,8.3473,8.3833,444719.0
2020-03-24 10:00:00,11.63,11.65,11.46,11.46,452597.0,8.3761,8.3905,8.2537,8.2537,452597.0
2020-03-24 10:10:00,11.46,11.65,11.35,11.6,668037.0,8.2537,8.3905,8.1745,8.3545,668037.0
2020-03-24 10:20:00,11.6,11.71,11.59,11.7,401002.0,8.3545,8.4337,8.3473,8.4265,401002.0
2020-03-24 10:30:00,11.7,11.75,11.58,11.73,403931.0,8.4265,8.4626,8.3401,8.4481,403931.0
2020-03-24 10:40:00,11.73,11.78,11.61,11.66,380675.0,8.4481,8.4842,8.3617,8.3977,380675.0
2020-03-24 10:50:00,11.66,11.7,11.56,11.63,328343.0,8.3977,8.4265,8.3257,8.3761,328343.0
2020-03-24 11:00:00,11.63,11.71,11.58,11.61,267246.0,8.3761,8.4337,8.3401,8.3617,267246.0
2020-03-24 11:10:00,11.61,11.9,11.59,11.83,295813.0,8.3617,8.5706,8.3473,8.5202,295813.0
2020-03-24 11:20:00,11.83,11.91,11.77,11.77,244065.0,8.5202,8.5778,8.477,8.477,244065.0
2020-03-24 11:30:00,11.78,11.81,11.72,11.79,277021.0,8.4842,8.5058,8.4409,8.4914,277021.0
2020-03-24 11:40:00,11.78,11.92,11.76,11.9,355091.0,8.4842,8.585,8.4698,8.5706,355091.0
2020-03-24 11:50:00,11.91,12.0,11.88,12.0,266582.0,8.5778,8.6426,8.5562,8.6426,266582.0
2020-03-24 12:00:00,11.99,12.05,11.96,12.05,481097.0,8.6354,8.6786,8.6138,8.6786,481097.0
2020-03-24 12:10:00,12.04,12.17,12.04,12.16,368169.0,8.6714,8.765,8.6714,8.7578,368169.0
2020-03-24 12:20:00,12.15,12.3,12.13,12.3,281207.0,8.7506,8.8587,8.7362,8.8587,281207.0
2020-03-24 12:30:00,12.29,12.3,12.22,12.28,244302.0,8.8515,8.8587,8.8011,8.8443,244302.0
2020-03-24 12:40:00,12.27,12.35,12.27,12.3,307300.0,8.8371,8.8947,8.8371,8.8587,307300.0
2020-03-24 12:50:00,12.3,12.33,12.15,12.15,234206.0,8.8587,8.8803,8.7506,8.7506,234206.0
2020-03-24 13:00:00,12.15,12.2,12.11,12.13,198479.0,8.7506,8.7866,8.7218,8.7362,198479.0
2020-03-24 13:10:00,12.12,12.38,12.12,12.3,453142.0,8.729,8.9163,8.729,8.8587,453142.0
2020-03-24 13:20:00,12.3,12.39,12.19,12.34,277673.0,8.8587,8.9235,8.7794,8.8875,277673.0
2020-03-24 13:30:00,12.34,12.39,12.27,12.28,258204.0,8.8875,8.9235,8.8371,8.8443,258204.0
2020-03-24 13:40:00,12.28,12.29,12.18,12.21,311111.0,8.8443,8.8515,8.7722,8.7939,311111.0
2020-03-24 13:50:00,12.21,12.27,12.2,12.27,259955.0,8.7939,8.8371,8.7866,8.8371,259955.0
2020-03-24 14:00:00,12.27,12.29,12.11,12.12,284937.0,8.8371,8.8515,8.7218,8.729,284937.0
2020-03-24 14:10:00,12.13,12.15,12.02,12.1,326016.0,8.7362,8.7506,8.657,8.7146,326016.0
2020-03-24 14:20:00,12.1,12.13,12.05,12.08,267905.0,8.7146,8.7362,8.6786,8.7002,267905.0
2020-03-24 14:30:00,12.08,12.13,12.04,12.13,446933.0,8.7002,8.7362,8.6714,8.7362,446933.0
2020-03-24 14:40:00,12.13,12.16,12.06,12.08,164363.0,8.7362,8.7578,8.6858,8.7002,164363.0
2020-03-24 14:50:00,12.08,12.3,12.07,12.3,278734.0,8.7002,8.8587,8.693,8.8587,278734.0
2020-03-24 15:00:00,12.29,12.43,12.27,12.42,426065.0,8.8515,8.9523,8.8371,8.9451,426065.0
2020-03-24 15:10:00,12.41,12.45,12.33,12.39,339061.0,8.9379,8.9667,8.8803,8.9235,339061.0
2020-03-24 15:20:00,12.39,12.43,12.35,12.43,241667.0,8.9235,8.9523,8.8947,8.9523,241667.0
2020-03-24 15:30:00,12.44,12.56,12.43,12.55,504845.0,8.9595,9.0459,8.9523,9.0387,504845.0
2020-03-24 15:40:00,12.56,12.74,12.52,12.54,885924.0,9.0459,9.1756,9.0171,9.0315,885924.0
2020-03-24 15:50:00,12.54,12.94,12.54,12.87,2199582.0,9.0315,9.3196,9.0315,9.2692,2199582.0
2020-03-25 09:30:00,12.99,13.31,12.73,13.26,1103929.0,9.3556,9.5861,9.1684,9.5501,1103929.0
2020-03-25 09:40:00,13.26,13.37,12.99,13.0,811391.0,9.5501,9.6293,9.3556,9.3628,811391.0
2020-03-25 09:50:00,13.0,13.04,12.47,12.58,551287.0,9.3628,9.3916,8.9811,9.0603,551287.0
2020-03-25 10:00:00,12.56,12.75,12.45,12.74,421453.0,9.0459,9.1828,8.9667,9.1756,421453.0
2020-03-25 10:10:00,12.73,12.76,12.47,12.57,595344.0,9.1684,9.19,8.9811,9.0531,595344.0
2020-03-25 10:20:00,12.57,12.88,12.53,12.71,435848.0,9.0531,9.2764,9.0243,9.154,435848.0
2020-03-25 10:30:00,12.72,13.06,12.7,12.95,436671.0,9.1612,9.406,9.1468,9.3268,436671.0
2020-03-25 10:40:00,12.96,13.02,12.79,12.92,472005.0,9.334,9.3772,9.2116,9.3052,472005.0
2020-03-25 10:50:00,12.92,13.24,12.89,13.13,570708.0,9.3052,9.5357,9.2836,9.4565,570708.0
2020-03-25 11:00:00,13.14,13.39,13.09,13.36,464625.0,9.4637,9.6437,9.4276,9.6221,464625.0
2020-03-25 11:10:00,13.36,13.37,13.15,13.21,519859.0,9.6221,9.6293,9.4709,9.5141,519859.0
2020-03-25 11:20:00,13.21,13.38,13.19,13.32,374254.0,9.5141,9.6365,9.4997,9.5933,374254.0
2020-03-25 11:30:00,13.32,13.44,13.23,13.37,315423.0,9.5933,9.6797,9.5285,9.6293,315423.0
2020-03-25 11:40:00,13.37,13.42,13.22,13.37,256219.0,9.6293,9.6653,9.5213,9.6293,256219.0
2020-03-25 11:50:00,13.38,13.5,13.37,13.49,511763.0,9.6365,9.7229,9.6293,9.7157,511763.0
2020-03-25 12:00:00,13.48,13.74,13.46,13.68,625934.0,9.7085,9.8958,9.6941,9.8526,625934.0
2020-03-25 12:10:00,13.68,13.99,13.67,13.95,642751.0,9.8526,10.0758,9.8454,10.047,642751.0
2020-03-25 12:20:00,13.96,14.17,13.96,14.14,559589.0,10.0542,10.2055,10.0542,10.1839,559589.0
2020-03-25 12:30:00,14.14,14.4,14.09,14.4,865095.0,10.1839,10.3711,10.1479,10.3711,865095.0
2020-03-25 12:40:00,14.4,14.57,14.33,14.51,518063.0,10.3711,10.4936,10.3207,10.4503,518063.0
2020-03-25 12:50:00,14.51,14.55,14.26,14.41,481186.0,10.4503,10.4792,10.2703,10.3783,481186.0
2020-03-25 13:00:00,14.41,14.58,14.34,14.53,595286.0,10.3783,10.5008,10.3279,10.4648,595286.0
2020-03-25 13:10:00,14.52,14.66,14.46,14.63,433832.0,10.4576,10.5584,10.4143,10.5368,433832.0
2020-03-25 13:20:00,14.62,14.69,14.57,14.62,345980.0,10.5296,10.58,10.4936,10.5296,345980.0
2020-03-25 13:30:00,14.61,14.69,14.49,14.65,529723.0,10.5224,10.58,10.4359,10.5512,529723.0
2020-03-25 13:40:00,14.65,14.75,14.62,14.67,469999.0,10.5512,10.6232,10.5296,10.5656,469999.0
2020-03-25 13:50:00,14.66,14.66,14.18,14.24,609025.0,10.5584,10.5584,10.2127,10.2559,609025.0
2020-03-25 14:00:00,14.25,14.33,14.12,14.18,724508.0,10.2631,10.3207,10.1695,10.2127,724508.0
2020-03-25 14:10:00,14.18,14.28,14.14,14.25,552858.0,10.2127,10.2847,10.1839,10.2631,552858.0
2020-03-25 14:20:00,14.26,14.35,14.16,14.24,446612.0,10.2703,10.3351,10.1983,10.2559,446612.0
2020-03-25 14:30:00,14.25,14.26,14.08,14.13,380236.0,10.2631,10.2703,10.1407,10.1767,380236.0
2020-03-25 14:40:00,14.13,14.31,14.08,14.29,364109.0,10.1767,10.3063,10.1407,10.2919,364109.0
2020-03-25 14:50:00,14.28,14.38,14.17,14.37,413452.0,10.2847,10.3567,10.2055,10.3495,413452.0
2020-03-25 15:00:00,14.37,14.42,14.24,14.25,421341.0,10.3495,10.3855,10.2559,10.2631,421341.0
2020-03-25 15:10:00,14.24,14.25,14.02,14.18,664325.0,10.2559,10.2631,10.0974,10.2127,664325.0
2020-03-25 15:20:00,14.17,14.19,14.0,14.04,586594.0,10.2055,10.2199,10.083,10.1118,586594.0
2020-03-25 15:30:00,14.04,14.33,14.03,14.2,622341.0,10.1118,10.3207,10.1046,10.2271,622341.0
2020-03-25 15:40:00,14.19,14.27,13.93,13.95,935723.0,10.2199,10.2775,10.0326,10.047,935723.0
2020-03-25 15:50:00,13.94,13.96,13.58,13.72,1671021.0,10.0398,10.0542,9.7805,9.8814,1671021.0
2020-03-26 09:30:00,13.94,14.14,13.76,13.97,978114.0,10.0398,10.1839,9.9102,10.0614,978114.0
2020-03-26 09:40:00,13.98,14.21,13.85,14.11,908850.0,10.0686,10.2343,9.975,10.1623,908850.0
2020-03-26 09:50:00,14.1,14.41,13.99,14.41,590706.0,10.1551,10.3783,10.0758,10.3783,590706.0
2020-03-26 10:00:00,14.41,14.62,14.24,14.62,754313.0,10.3783,10.5296,10.2559,10.5296,754313.0
2020-03-26 10:10:00,14.63,14.65,14.44,14.6,527503.0,10.5368,10.5512,10.3999,10.5152,527503.0
2020-03-26 10:20:00,14.6,14.71,14.45,14.52,977593.0,10.5152,10.5944,10.4071,10.4576,977593.0
2020-03-26 10:30:00,14.51,14.54,14.31,14.36,647755.0,10.4503,10.472,10.3063,10.3423,647755.0
2020-03-26 10:40:00,14.35,14.45,14.24,14.37,534789.0,10.3351,10.4071,10.2559,10.3495,534789.0
2020-03-26 10:50:00,14.36,14.53,14.31,14.47,576959.0,10.3423,10.4648,10.3063,10.4215,576959.0
2020-03-26 11:00:00,14.48,14.5,14.33,14.37,832749.0,10.4287,10.4431,10.3207,10.3495,832749.0
2020-03-26 11:10:00,14.38,14.46,14.31,14.4,299989.0,10.3567,10.4143,10.3063,10.3711,299989.0
2020-03-26 11:20:00,14.41,14.52,14.34,14.51,706831.0,10.3783,10.4576,10.3279,10.4503,706831.0
2020-03-26 11:30:00,14.51,14.66,14.44,14.64,526900.0,10.4503,10.5584,10.3999,10.544,526900.0
2020-03-26 11:40:00,14.65,14.77,14.64,14.76,418149.0,10.5512,10.6376,10.544,10.6304,418149.0
2020-03-26 11:50:00,14.77,14.85,14.53,14.6,464201.0,10.6376,10.6952,10.4648,10.5152,464201.0
2020-03-26 12:00:00,14.61,14.65,14.48,14.49,464995.0,10.5224,10.5512,10.4287,10.4359,464995.0
2020-03-26 12:10:00,14.49,14.51,14.33,14.34,403905.0,10.4359,10.4503,10.3207,10.3279,403905.0
2020-03-26 12:20:00,14.33,14.63,14.28,14.58,404741.0,10.3207,10.5368,10.2847,10.5008,404741.0
2020-03-26 12:30:00,14.59,14.67,14.47,14.52,324861.0,10.508,10.5656,10.4215,10.4576,324861.0
2020-03-26 12:40:00,14.53,14.59,14.43,14.54,288391.0,10.4648,10.508,10.3927,10.472,288391.0
2020-03-26 12:50:00,14.54,14.62,14.51,14.57,222990.0,10.472,10.5296,10.4503,10.4936,222990.0
2020-03-26 13:00:00,14.57,14.67,14.4,14.44,273763.0,10.4936,10.5656,10.3711,10.3999,273763.0
2020-03-26 13:10:00,14.43,14.47,14.31,14.39,260697.0,10.3927,10.4215,10.3063,10.3639,260697.0
2020-03-26 13:20:00,14.4,14.41,14.26,14.31,414346.0,10.3711,10.3783,10.2703,10.3063,414346.0
2020-03-26 13:30:00,14.31,14.39,14.26,14.36,382030.0,10.3063,10.3639,10.2703,10.3423,382030.0
2020-03-26 13:40:00,14.36,14.41,14.29,14.35,342259.0,10.3423,10.3783,10.2919,10.3351,342259.0
2020-03-26 13:50:00,14.35,14.4,14.23,14.24,419398.0,10.3351,10.3711,10.2487,10.2559,419398.0
2020-03-26 14:00:00,14.25,14.27,14.01,14.01,457606.0,10.2631,10.2775,10.0902,10.0902,457606.0
2020-03-26 14:10:00,14.01,14.08,13.89,14.0,615106.0,10.0902,10.1407,10.0038,10.083,615106.0
2020-03-26 14:20:00,14.0,14.17,13.96,14.12,393495.0,10.083,10.2055,10.0542,10.1695,393495.0
2020-03-26 14:30:00,14.12,14.29,14.12,14.23,319391.0,10.1695,10.2919,10.1695,10.2487,319391.0
2020-03-26 14:40:00,14.24,14.27,14.18,14.21,369095.0,10.2559,10.2775,10.2127,10.2343,369095.0
2020-03-26 14:50:00,14.21,14.4,14.2,14.33,693269.0,10.2343,10.3711,10.2271,10.3207,693269.0
2020-03-26 15:00:00,14.33,14.36,14.21,14.32,333066.0,10.3207,10.3423,10.2343,10.3135,333066.0
2020-03-26 15:10:00,14.31,14.34,14.19,14.28,411197.0,10.3063,10.3279,10.2199,10.2847,411197.0
2020-03-26 15:20:00,14.28,14.36,14.2,14.34,591077.0,10.2847,10.3423,10.2271,10.3279,591077.0
2020-03-26 15:30:00,14.35,14.43,14.19,14.3,583103.0,10.3351,10.3927,10.2199,10.2991,583103.0
2020-03-26 15:40:00,14.31,14.37,14.19,14.24,532136.0,10.3063,10.3495,10.2199,10.2559,532136.0
2020-03-26 15:50:00,14.24,14.53,14.23,14.42,1949938.0,10.2559,10.4648,10.2487,10.3855,1949938.0
2020-03-27 09:30:00,13.76,13.99,13.67,13.92,1090118.0,9.9102,10.0758,9.8454,10.0254,1090118.0
2020-03-27 09:40:00,13.92,14.03,13.81,13.93,724766.0,10.0254,10.1046,9.9462,10.0326,724766.0
2020-03-27 09:50:00,13.93,14.11,13.84,13.97,587033.0,10.0326,10.1623,9.9678,10.0614,587033.0
2020-03-27 10:00:00,13.97,14.25,13.88,14.24,370968.0,10.0614,10.2631,9.9966,10.2559,370968.0
2020-03-27 10:10:00,14.24,14.36,14.12,14.25,460242.0,10.2559,10.3423,10.1695,10.2631,460242.0
2020-03-27 10:20:00,14.25,14.3,14.13,14.25,410580.0,10.2631,10.2991,10.1767,10.2631,410580.0
2020-03-27 10:30:00,14.25,14.31,14.15,14.28,423268.0,10.2631,10.3063,10.1911,10.2847,423268.0
2020-03-27 10:40:00,14.28,14.29,14.09,14.11,371711.0,10.2847,10.2919,10.1479,10.1623,371711.0
2020-03-27 10:50:00,14.11,14.15,13.96,14.01,434518.0,10.1623,10.1911,10.0542,10.0902,434518.0
2020-03-27 11:00:00,14.01,14.2,14.0,14.17,455221.0,10.0902,10.2271,10.083,10.2055,455221.0
2020-03-27 11:10:00,14.15,14.24,14.07,14.18,352853.0,10.1911,10.2559,10.1335,10.2127,352853.0
2020-03-27 11:20:00,14.18,14.22,14.09,14.21,334000.0,10.2127,10.2415,10.1479,10.2343,334000.0
2020-03-27 11:30:00,14.22,14.22,14.11,14.15,261555.0,10.2415,10.2415,10.1623,10.1911,261555.0
2020-03-27 11:40:00,14.15,14.18,14.08,14.1,228020.0,10.1911,10.2127,10.1407,10.1551,228020.0
2020-03-27 11:50:00,14.1,14.14,13.94,13.99,297446.0,10.1551,10.1839,10.0398,10.0758,297446.0
2020-03-27 12:00:00,13.99,14.04,13.89,13.93,318776.0,10.0758,10.1118,10.0038,10.0326,318776.0
2020-03-27 12:10:00,13.92,14.09,13.88,14.08,290837.0,10.0254,10.1479,9.9966,10.1407,290837.0
2020-03-27 12:20:00,14.07,14.13,14.01,14.07,275257.0,10.1335,10.1767,10.0902,10.1335,275257.0
2020-03-27 12:30:00,14.07,14.2,14.04,14.14,210075.0,10.1335,10.2271,10.1118,10.1839,210075.0
2020-03-27 12:40:00,14.14,14.2,14.11,14.12,251354.0,10.1839,10.2271,10.1623,10.1695,251354.0
2020-03-27 12:50:00,14.12,14.17,14.06,14.09,200785.0,10.1695,10.2055,10.1263,10.1479,200785.0
2020-03-27 13:00:00,14.09,14.1,14.02,14.06,176267.0,10.1479,10.1551,10.0974,10.1263,176267.0
2020-03-27 13:10:00,14.06,14.08,13.96,13.97,375299.0,10.1263,10.1407,10.0542,10.0614,375299.0
2020-03-27 13:20:00,13.97,14.0,13.83,13.85,361626.0,10.0614,10.083,9.9606,9.975,361626.0
2020-03-27 13:30:00,13.85,14.1,13.82,14.09,323165.0,9.975,10.1551,9.9534,10.1479,323165.0
2020-03-27 13:40:00,14.09,14.09,13.94,14.0,354186.0,10.1479,10.1479,10.0398,10.083,354186.0
2020-03-27 13:50:00,14.01,14.01,13.92,13.94,309190.0,10.0902,10.0902,10.0254,10.0398,309190.0
2020-03-27 14:00:00,13.94,13.94,13.84,13.84,345175.0,10.0398,10.0398,9.9678,9.9678,345175.0
2020-03-27 14:10:00,13.84,13.85,13.79,13.8,410747.0,9.9678,9.975,9.9318,9.939,410747.0
2020-03-27 14:20:00,13.81,13.84,13.75,13.79,270268.0,9.9462,9.9678,9.903,9.9318,270268.0
2020-03-27 14:30:00,13.8,13.85,13.74,13.82,392968.0,9.939,9.975,9.8958,9.9534,392968.0
2020-03-27 14:40:00,13.83,13.86,13.78,13.8,295008.0,9.9606,9.9822,9.9246,9.939,295008.0
2020-03-27 14:50:00,13.79,13.9,13.76,13.87,315647.0,9.9318,10.011,9.9102,9.9894,315647.0
2020-03-27 15:00:00,13.87,14.04,13.84,14.01,434028.0,9.9894,10.1118,9.9678,10.0902,434028.0
2020-03-27 15:10:00,14.01,14.12,14.0,14.1,431692.0,10.0902,10.1695,10.083,10.1551,431692.0
2020-03-27 15:20:00,14.1,14.28,14.09,14.17,543593.0,10.1551,10.2847,10.1479,10.2055,543593.0
2020-03-27 15:30:00,14.17,14.23,13.95,13.97,541327.0,10.2055,10.2487,10.047,10.0614,541327.0
2020-03-27 15:40:00,13.96,13.97,13.79,13.82,704335.0,10.0542,10.0614,9.9318,9.9534,704335.0
2020-03-27 15:50:00,13.81,13.82,13.59,13.75,1941736.0,9.9462,9.9534,9.7878,9.903,1941736.0
2020-03-30 09:30:00,13.4,13.5,12.8,12.89,1362827.0,9.6509,9.7229,9.2188,9.2836,1362827.0
2020-03-30 09:40:00,12.9,12.9,12.64,12.82,558671.0,9.2908,9.2908,9.1035,9.2332,558671.0
2020-03-30 09:50:00,12.82,13.06,12.82,12.94,532733.0,9.2332,9.406,9.2332,9.3196,532733.0
2020-03-30 10:00:00,12.94,13.0,12.83,12.96,443053.0,9.3196,9.3628,9.2404,9.334,443053.0
2020-03-30 10:10:00,12.95,13.06,12.94,13.05,592407.0,9.3268,9.406,9.3196,9.3988,592407.0
2020-03-30 10:20:00,13.07,13.13,13.0,13.04,570250.0,9.4132,9.4565,9.3628,9.3916,570250.0
2020-03-30 10:30:00,13.04,13.2,13.01,13.2,624694.0,9.3916,9.5069,9.37,9.5069,624694.0
2020-03-30 10:40:00,13.19,13.33,13.17,13.32,374856.0,9.4997,9.6005,9.4853,9.5933,374856.0
2020-03-30 10:50:00,13.33,13.36,13.15,13.23,515143.0,9.6005,9.6221,9.4709,9.5285,515143.0
2020-03-30 11:00:00,13.22,13.25,13.04,13.09,384548.0,9.5213,9.5429,9.3916,9.4276,384548.0
2020-03-30 11:10:00,13.1,13.33,13.08,13.31,293896.0,9.4348,9.6005,9.4204,9.5861,293896.0
2020-03-30 11:20:00,13.31,13.31,13.21,13.24,374034.0,9.5861,9.5861,9.5141,9.5357,374034.0
2020-03-30 11:30:00,13.24,13.33,13.23,13.31,262450.0,9.5357,9.6005,9.5285,9.5861,262450.0
2020-03-30 11:40:00,13.31,13.45,13.3,13.35,357434.0,9.5861,9.6869,9.5789,9.6149,357434.0
2020-03-30 11:50:00,13.35,13.41,13.33,13.38,248765.0,9.6149,9.6581,9.6005,9.6365,248765.0
2020-03-30 12:00:00,13.38,13.38,13.26,13.29,277374.0,9.6365,9.6365,9.5501,9.5717,277374.0
2020-03-30 12:10:00,13.29,13.43,13.29,13.42,222948.0,9.5717,9.6725,9.5717,9.6653,222948.0
2020-03-30 12:20:00,13.42,13.44,13.34,13.4,320142.0,9.6653,9.6797,9.6077,9.6509,320142.0
2020-03-30 12:30:00,13.41,13.41,13.27,13.29,260658.0,9.6581,9.6581,9.5573,9.5717,260658.0
2020-03-30 12:40:00,13.29,13.31,13.25,13.28,247045.0,9.5717,9.5861,9.5429,9.5645,247045.0
2020-03-30 12:50:00,13.28,13.3,13.17,13.21,227736.0,9.5645,9.5789,9.4853,9.5141,227736.0
2020-03-30 13:00:00,13.21,13.22,13.11,13.13,181065.0,9.5141,9.5213,9.442,9.4565,181065.0
2020-03-30 13:10:00,13.13,13.22,13.12,13.17,201737.0,9.4565,9.5213,9.4492,9.4853,201737.0
2020-03-30 13:20:00,13.18,13.24,13.15,13.15,273342.0,9.4925,9.5357,9.4709,9.4709,273342.0
2020-03-30 13:30:00,13.15,13.17,12.98,13.01,251893.0,9.4709,9.4853,9.3484,9.37,251893.0
2020-03-30 13:40:00,13.01,13.04,12.95,13.04,262147.0,9.37,9.3916,9.3268,9.3916,262147.0
2020-03-30 13:50:00,13.04,13.04,12.95,13.0,281259.0,9.3916,9.3916,9.3268,9.3628,281259.0
2020-03-30 14:00:00,13.0,13.04,12.97,13.0,340028.0,9.3628,9.3916,9.3412,9.3628,340028.0
2020-03-30 14:10:00,13.0,13.0,12.87,12.9,435685.0,9.3628,9.3628,9.2692,9.2908,435685.0
2020-03-30 14:20:00,12.91,12.96,12.87,12.95,354885.0,9.298,9.334,9.2692,9.3268,354885.0
2020-03-30 14:30:00,12.94,13.03,12.88,12.89,337369.0,9.3196,9.3844,9.2764,9.2836,337369.0
2020-03-30 14:40:00,12.89,13.13,12.89,13.01,264050.0,9.2836,9.4565,9.2836,9.37,264050.0
2020-03-30 14:50:00,13.01,13.05,12.93,12.95,365004.0,9.37,9.3988,9.3124,9.3268,365004.0
2020-03-30 15:00:00,12.95,13.04,12.92,13.02,278477.0,9.3268,9.3916,9.3052,9.3772,278477.0
2020-03-30 15:10:00,13.03,13.14,13.0,13.13,279182.0,9.3844,9.4637,9.3628,9.4565,279182.0
2020-03-30 15:20:00,13.14,13.16,12.99,13.03,465196.0,9.4637,9.4781,9.3556,9.3844,465196.0
2020-03-30 15:30:00,13.04,13.2,12.99,13.18,416121.0,9.3916,9.5069,9.3556,9.4925,416121.0
2020-03-30 15:40:00,13.19,13.31,13.15,13.29,513996.0,9.4997,9.5861,9.4709,9.5717,513996.0
2020-03-30 15:50:00,13.29,13.36,13.16,13.29,2083993.0,9.5717,9.6221,9.4781,9.5717,2083993.0
2020-03-31 09:30:00,13.46,13.53,13.17,13.32,1039719.0,9.6941,9.7445,9.4853,9.5933,1039719.0
2020-03-31 09:40:00,13.33,13.54,13.3,13.51,492408.0,9.6005,9.7517,9.5789,9.7301,492408.0
2020-03-31 09:50:00,13.51,13.54,13.27,13.39,571413.0,9.7301,9.7517,9.5573,9.6437,571413.0
2020-03-31 10:00:00,13.38,13.52,13.38,13.42,626260.0,9.6365,9.7373,9.6365,9.6653,626260.0
2020-03-31 10:10:00,13.42,13.47,13.39,13.46,407416.0,9.6653,9.7013,9.6437,9.6941,407416.0
2020-03-31 10:20:00,13.46,13.49,13.37,13.46,378562.0,9.6941,9.7157,9.6293,9.6941,378562.0
2020-03-31 10:30:00,13.47,13.67,13.46,13.61,645339.0,9.7013,9.8454,9.6941,9.8022,645339.0
2020-03-31 10:40:00,13.61,13.74,13.58,13.72,406293.0,9.8022,9.8958,9.7805,9.8814,406293.0
2020-03-31 10:50:00,13.71,13.85,13.67,13.79,492846.0,9.8742,9.975,9.8454,9.9318,492846.0
2020-03-31 11:00:00,13.79,13.86,13.71,13.81,402478.0,9.9318,9.9822,9.8742,9.9462,402478.0
2020-03-31 11:10:00,13.81,13.88,13.77,13.87,538293.0,9.9462,9.9966,9.9174,9.9894,538293.0
2020-03-31 11:20:00,13.87,13.95,13.81,13.9,333620.0,9.9894,10.047,9.9462,10.011,333620.0
2020-03-31 11:30:00,13.89,13.96,13.82,13.87,493193.0,10.0038,10.0542,9.9534,9.9894,493193.0
2020-03-31 11:40:00,13.86,13.96,13.86,13.96,309611.0,9.9822,10.0542,9.9822,10.0542,309611.0
2020-03-31 11:50:00,13.96,14.13,13.95,14.12,529263.0,10.0542,10.1767,10.047,10.1695,529263.0
2020-03-31 12:00:00,14.12,14.2,14.01,14.04,582188.0,10.1695,10.2271,10.0902,10.1118,582188.0
2020-03-31 12:10:00,14.05,14.08,14.01,14.02,404617.0,10.1191,10.1407,10.0902,10.0974,404617.0
2020-03-31 12:20:00,14.01,14.06,13.96,14.01,578865.0,10.0902,10.1263,10.0542,10.0902,578865.0
2020-03-31 12:30:00,14.0,14.04,13.9,13.91,549685.0,10.083,10.1118,10.011,10.0182,549685.0
2020-03-31 12:40:00,13.91,13.98,13.86,13.88,478804.0,10.0182,10.0686,9.9822,9.9966,478804.0
2020-03-31 12:50:00,13.88,13.9,13.72,13.75,372886.0,9.9966,10.011,9.8814,9.903,372886.0
2020-03-31 13:00:00,13.75,13.82,13.72,13.8,421175.0,9.903,9.9534,9.8814,9.939,421175.0
2020-03-31 13:10:00,13.8,13.81,13.72,13.73,254838.0,9.939,9.9462,9.8814,9.8886,254838.0
2020-03-31 13:20:00,13.73,13.75,13.66,13.7,274482.0,9.8886,9.903,9.8382,9.867,274482.0
2020-03-31 13:30:00,13.7,13.8,13.65,13.78,259628.0,9.867,9.939,9.831,9.9246,259628.0
2020-03-31 13:40:00,13.79,13.87,13.73,13.8,391368.0,9.9318,9.9894,9.8886,9.939,391368.0
2020-03-31 13:50:00,13.8,13.83,13.72,13.82,274447.0,9.939,9.9606,9.8814,9.9534,274447.0
2020-03-31 14:00:00,13.82,13.83,13.74,13.77,260808.0,9.9534,9.9606,9.8958,9.9174,260808.0
2020-03-31 14:10:00,13.77,13.77,13.68,13.73,233566.0,9.9174,9.9174,9.8526,9.8886,233566.0
2020-03-31 14:20:00,13.74,13.76,13.68,13.73,344008.0,9.8958,9.9102,9.8526,9.8886,344008.0
2020-03-31 14:30:00,13.74,13.84,13.71,13.81,473191.0,9.8958,9.9678,9.8742,9.9462,473191.0
2020-03-31 14:40:00,13.8,13.83,13.72,13.77,264223.0,9.939,9.9606,9.8814,9.9174,264223.0
2020-03-31 14:50:00,13.77,13.84,13.75,13.79,317732.0,9.9174,9.9678,9.903,9.9318,317732.0
2020-03-31 15:00:00,13.79,13.88,13.75,13.81,419949.0,9.9318,9.9966,9.903,9.9462,419949.0
2020-03-31 15:10:00,13.8,13.81,13.69,13.7,361888.0,9.939,9.9462,9.8598,9.867,361888.0
2020-03-31 15:20:00,13.7,13.78,13.68,13.71,450567.0,9.867,9.9246,9.8526,9.8742,450567.0
2020-03-31 15:30:00,13.71,13.78,13.69,13.73,535695.0,9.8742,9.9246,9.8598,9.8886,535695.0
2020-03-31 15:40:00,13.73,13.79,13.67,13.68,594898.0,9.8886,9.9318,9.8454,9.8526,594898.0
2020-03-31 15:50:00,13.68,14.05,13.67,13.91,2176656.0,9.8526,10.1191,9.8454,10.0182,2176656.0
2020-04-01 09:30:00,13.05,13.14,12.8,13.04,1162637.0,9.3988,9.4637,9.2188,9.3916,1162637.0
2020-04-01 09:40:00,13.05,13.28,12.99,13.12,474445.0,9.3988,9.5645,9.3556,9.4492,474445.0
2020-04-01 09:50:00,13.11,13.15,12.95,12.98,648809.0,9.442,9.4709,9.3268,9.3484,648809.0
2020-04-01 10:00:00,12.99,13.06,12.82,13.06,495978.0,9.3556,9.406,9.2332,9.406,495978.0
2020-04-01 10:10:00,13.06,13.24,13.03,13.17,329584.0,9.406,9.5357,9.3844,9.4853,329584.0
2020-04-01 10:20:00,13.17,13.21,12.96,13.0,354951.0,9.4853,9.5141,9.334,9.3628,354951.0
2020-04-01 10:30:00,13.0,13.08,12.94,12.96,327143.0,9.3628,9.4204,9.3196,9.334,327143.0
2020-04-01 10:40:00,12.96,12.99,12.9,12.95,514523.0,9.334,9.3556,9.2908,9.3268,514523.0
2020-04-01 10:50:00,12.95,12.96,12.8,12.87,499856.0,9.3268,9.334,9.2188,9.2692,499856.0
2020-04-01 11:00:00,12.86,13.0,12.84,12.95,389305.0,9.262,9.3628,9.2476,9.3268,389305.0
2020-04-01 11:10:00,12.95,12.97,12.81,12.82,329456.0,9.3268,9.3412,9.226,9.2332,329456.0
2020-04-01 11:20:00,12.83,12.86,12.65,12.68,338504.0,9.2404,9.262,9.1107,9.1324,338504.0
2020-04-01 11:30:00,12.68,12.76,12.65,12.66,298514.0,9.1324,9.19,9.1107,9.1179,298514.0
2020-04-01 11:40:00,12.66,12.68,12.59,12.6,422417.0,9.1179,9.1324,9.0675,9.0747,422417.0
2020-04-01 11:50:00,12.6,12.63,12.5,12.54,459160.0,9.0747,9.0963,9.0027,9.0315,459160.0
2020-04-01 12:00:00,12.54,12.66,12.51,12.58,282266.0,9.0315,9.1179,9.0099,9.0603,282266.0
2020-04-01 12:10:00,12.58,12.68,12.58,12.67,230634.0,9.0603,9.1324,9.0603,9.1252,230634.0
2020-04-01 12:20:00,12.67,12.67,12.61,12.63,279245.0,9.1252,9.1252,9.0819,9.0963,279245.0
2020-04-01 12:30:00,12.63,12.67,12.61,12.66,245645.0,9.0963,9.1252,9.0819,9.1179,245645.0
2020-04-01 12:40:00,12.66,12.71,12.63,12.67,257943.0,9.1179,9.154,9.0963,9.1252,257943.0
2020-04-01 12:50:00,12.67,12.76,12.65,12.76,330069.0,9.1252,9.19,9.1107,9.19,330069.0
2020-04-01 13:00:00,12.75,12.82,12.71,12.72,252048.0,9.1828,9.2332,9.154,9.1612,252048.0
2020-04-01 13:10:00,12.71,12.72,12.66,12.69,153278.0,9.154,9.1612,9.1179,9.1396,153278.0
2020-04-01 13:20:00,12.69,12.77,12.68,12.71,237389.0,9.1396,9.1972,9.1324,9.154,237389.0
2020-04-01 13:30:00,12.7,12.71,12.62,12.67,306317.0,9.1468,9.154,9.0891,9.1252,306317.0
2020-04-01 13:40:00,12.67,12.72,12.66,12.71,241794.0,9.1252,9.1612,9.1179,9.154,241794.0
2020-04-01 13:50:00,12.72,12.95,12.7,12.91,273659.0,9.1612,9.3268,9.1468,9.298,273659.0
2020-04-01 14:00:00,12.91,12.92,12.85,12.87,225771.0,9.298,9.3052,9.2548,9.2692,225771.0
2020-04-01 14:10:00,12.87,12.87,12.75,12.78,204455.0,9.2692,9.2692,9.1828,9.2044,204455.0
2020-04-01 14:20:00,12.79,12.83,12.7,12.7,152100.0,9.2116,9.2404,9.1468,9.1468,152100.0
2020-04-01 14:30:00,12.71,12.75,12.66,12.74,214485.0,9.154,9.1828,9.1179,9.1756,214485.0
2020-04-01 14:40:00,12.74,12.74,12.66,12.74,245693.0,9.1756,9.1756,9.1179,9.1756,245693.0
2020-04-01 14:50:00,12.73,12.74,12.56,12.58,280058.0,9.1684,9.1756,9.0459,9.0603,280058.0
2020-04-01 15:00:00,12.58,12.69,12.57,12.65,245625.0,9.0603,9.1396,9.0531,9.1107,245625.0
2020-04-01 15:10:00,12.65,12.75,12.61,12.75,257275.0,9.1107,9.1828,9.0819,9.1828,257275.0
2020-04-01 15:20:00,12.74,12.75,12.59,12.59,261717.0,9.1756,9.1828,9.0675,9.0675,261717.0
2020-04-01 15:30:00,12.59,12.66,12.58,12.59,402618.0,9.0675,9.1179,9.0603,9.0675,402618.0
2020-04-01 15:40:00,12.58,12.65,12.58,12.63,493352.0,9.0603,9.1107,9.0603,9.0963,493352.0
2020-04-01 15:50:00,12.63,12.79,12.63,12.73,1591335.0,9.0963,9.2116,9.0963,9.1684,1591335.0
2020-04-02 09:30:00,13.18,13.3,13.09,13.2,1033595.0,9.4925,9.5789,9.4276,9.5069,1033595.0
2020-04-02 09:40:00,13.2,13.26,12.99,13.01,462695.0,9.5069,9.5501,9.3556,9.37,462695.0
2020-04-02 09:50:00,13.0,13.18,13.0,13.18,493440.0,9.3628,9.4925,9.3628,9.4925,493440.0
2020-04-02 10:00:00,13.17,13.28,13.08,13.26,351487.0,9.4853,9.5645,9.4204,9.5501,351487.0
2020-04-02 10:10:00,13.26,13.3,13.11,13.17,406439.0,9.5501,9.5789,9.442,9.4853,406439.0
2020-04-02 10:20:00,13.18,13.43,13.09,13.41,353587.0,9.4925,9.6725,9.4276,9.6581,353587.0
2020-04-02 10:30:00,13.41,14.13,13.34,14.02,774292.0,9.6581,10.1767,9.6077,10.0974,774292.0
2020-04-02 10:40:00,14.02,14.02,13.63,13.81,628967.0,10.0974,10.0974,9.8166,9.9462,628967.0
2020-04-02 10:50:00,13.81,13.86,13.63,13.78,657485.0,9.9462,9.9822,9.8166,9.9246,657485.0
2020-04-02 11:00:00,13.78,13.8,13.5,13.57,754127.0,9.9246,9.939,9.7229,9.7733,754127.0
2020-04-02 11:10:00,13.56,13.57,13.29,13.38,523207.0,9.7661,9.7733,9.5717,9.6365,523207.0
2020-04-02 11:20:00,13.39,13.4,13.23,13.33,423232.0,9.6437,9.6509,9.5285,9.6005,423232.0
2020-04-02 11:30:00,13.33,13.64,13.3,13.38,405437.0,9.6005,9.8238,9.5789,9.6365,405437.0
2020-04-02 11:40:00,13.39,13.5,13.36,13.46,402048.0,9.6437,9.7229,9.6221,9.6941,402048.0
2020-04-02 11:50:00,13.47,13.57,13.43,13.54,259244.0,9.7013,9.7733,9.6725,9.7517,259244.0
2020-04-02 12:00:00,13.54,13.64,13.47,13.59,249511.0,9.7517,9.8238,9.7013,9.7878,249511.0
2020-04-02 12:10:00,13.58,13.63,13.52,13.59,386763.0,9.7805,9.8166,9.7373,9.7878,386763.0
2020-04-02 12:20:00,13.59,13.64,13.52,13.53,231642.0,9.7878,9.8238,9.7373,9.7445,231642.0
2020-04-02 12:30:00,13.54,13.64,13.49,13.63,215124.0,9.7517,9.8238,9.7157,9.8166,215124.0
2020-04-02 12:40:00,13.63,13.72,13.62,13.72,239722.0,9.8166,9.8814,9.8094,9.8814,239722.0
2020-04-02 12:50:00,13.72,13.78,13.65,13.67,240244.0,9.8814,9.9246,9.831,9.8454,240244.0
2020-04-02 13:00:00,13.67,13.74,13.62,13.63,286894.0,9.8454,9.8958,9.8094,9.8166,286894.0
2020-04-02 13:10:00,13.63,13.64,13.35,13.36,241093.0,9.8166,9.8238,9.6149,9.6221,241093.0
2020-04-02 13:20:00,13.35,13.4,13.23,13.23,198648.0,9.6149,9.6509,9.5285,9.5285,198648.0
2020-04-02 13:30:00,13.23,13.29,13.18,13.22,273289.0,9.5285,9.5717,9.4925,9.5213,273289.0
2020-04-02 13:40:00,13.21,13.33,13.21,13.24,227644.0,9.5141,9.6005,9.5141,9.5357,227644.0
2020-04-02 13:50:00,13.25,13.4,13.23,13.31,216851.0,9.5429,9.6509,9.5285,9.5861,216851.0
2020-04-02 14:00:00,13.31,13.31,13.15,13.16,255435.0,9.5861,9.5861,9.4709,9.4781,255435.0
2020-04-02 14:10:00,13.16,13.23,13.11,13.12,202279.0,9.4781,9.5285,9.442,9.4492,202279.0
2020-04-02 14:20:00,13.11,13.38,13.08,13.37,245934.0,9.442,9.6365,9.4204,9.6293,245934.0
2020-04-02 14:30:00,13.36,13.39,13.31,13.31,227292.0,9.6221,9.6437,9.5861,9.5861,227292.0
2020-04-02 14:40:00,13.3,13.35,13.25,13.32,200018.0,9.5789,9.6149,9.5429,9.5933,200018.0
2020-04-02 14:50:00,13.33,13.51,13.3,13.51,261033.0,9.6005,9.7301,9.5789,9.7301,261033.0
2020-04-02 15:00:00,13.51,13.54,13.36,13.38,287603.0,9.7301,9.7517,9.6221,9.6365,287603.0
2020-04-02 15:10:00,13.39,13.4,13.33,13.39,260929.0,9.6437,9.6509,9.6005,9.6437,260929.0
2020-04-02 15:20:00,13.38,13.45,13.38,13.42,254237.0,9.6365,9.6869,9.6365,9.6653,254237.0
2020-04-02 15:30:00,13.42,13.47,13.31,13.32,390305.0,9.6653,9.7013,9.5861,9.5933,390305.0
2020-04-02 15:40:00,13.32,13.47,13.26,13.27,590612.0,9.5933,9.7013,9.5501,9.5573,590612.0
2020-04-02 15:50:00,13.28,13.55,13.25,13.44,2028663.0,9.5645,9.7589,9.5429,9.6797,2028663.0
2020-04-03 09:30:00,13.45,13.77,13.39,13.6,1059615.0,9.6869,9.9174,9.6437,9.795,1059615.0
2020-04-03 09:40:00,13.61,13.76,13.34,13.36,480535.0,9.8022,9.9102,9.6077,9.6221,480535.0
2020-04-03 09:50:00,13.37,13.45,13.28,13.35,327369.0,9.6293,9.6869,9.5645,9.6149,327369.0
2020-04-03 10:00:00,13.35,13.43,13.21,13.22,389257.0,9.6149,9.6725,9.5141,9.5213,389257.0
2020-04-03 10:10:00,13.22,13.26,12.98,12.98,584641.0,9.5213,9.5501,9.3484,9.3484,584641.0
2020-04-03 10:20:00,12.99,13.13,12.95,13.02,456214.0,9.3556,9.4565,9.3268,9.3772,456214.0
2020-04-03 10:30:00,13.02,13.07,12.91,12.93,395464.0,9.3772,9.4132,9.298,9.3124,395464.0
2020-04-03 10:40:00,12.93,13.06,12.88,13.01,415992.0,9.3124,9.406,9.2764,9.37,415992.0
2020-04-03 10:50:00,13.0,13.1,12.95,13.06,397893.0,9.3628,9.4348,9.3268,9.406,397893.0
2020-04-03 11:00:00,13.06,13.16,12.99,13.15,427785.0,9.406,9.4781,9.3556,9.4709,427785.0
2020-04-03 11:10:00,13.15,13.23,13.14,13.23,638046.0,9.4709,9.5285,9.4637,9.5285,638046.0
2020-04-03 11:20:00,13.22,13.26,13.13,13.18,860894.0,9.5213,9.5501,9.4565,9.4925,860894.0
2020-04-03 11:30:00,13.18,13.28,13.16,13.25,459322.0,9.4925,9.5645,9.4781,9.5429,459322.0
2020-04-03 11:40:00,13.24,13.28,13.08,13.15,464462.0,9.5357,9.5645,9.4204,9.4709,464462.0
2020-04-03 11:50:00,13.15,13.2,13.11,13.16,444670.0,9.4709,9.5069,9.442,9.4781,444670.0
2020-04-03 12:00:00,13.16,13.24,13.12,13.18,926778.0,9.4781,9.5357,9.4492,9.4925,926778.0
2020-04-03 12:10:00,13.18,13.22,13.07,13.1,834435.0,9.4925,9.5213,9.4132,9.4348,834435.0
2020-04-03 12:20:00,13.1,13.15,13.07,13.13,320272.0,9.4348,9.4709,9.4132,9.4565,320272.0
2020-04-03 12:30:00,13.13,13.41,13.11,13.41,524756.0,9.4565,9.6581,9.442,9.6581,524756.0
2020-04-03 12:40:00,13.41,13.42,13.25,13.27,191618.0,9.6581,9.6653,9.5429,9.5573,191618.0
2020-04-03 12:50:00,13.28,13.33,13.24,13.31,203739.0,9.5645,9.6005,9.5357,9.5861,203739.0
2020-04-03 13:00:00,13.31,13.43,13.28,13.42,339912.0,9.5861,9.6725,9.5645,9.6653,339912.0
2020-04-03 13:10:00,13.43,13.5,13.4,13.46,826838.0,9.6725,9.7229,9.6509,9.6941,826838.0
2020-04-03 13:20:00,13.47,13.49,13.33,13.36,271079.0,9.7013,9.7157,9.6005,9.6221,271079.0
2020-04-03 13:30:00,13.36,13.36,13.24,13.33,189267.0,9.6221,9.6221,9.5357,9.6005,189267.0
2020-04-03 13:40:00,13.33,13.39,13.27,13.37,197622.0,9.6005,9.6437,9.5573,9.6293,197622.0
2020-04-03 13:50:00,13.38,13.4,13.29,13.36,199359.0,9.6365,9.6509,9.5717,9.6221,199359.0
2020-04-03 14:00:00,13.35,13.42,13.35,13.38,241185.0,9.6149,9.6653,9.6149,9.6365,241185.0
2020-04-03 14:10:00,13.37,13.41,13.33,13.4,214407.0,9.6293,9.6581,9.6005,9.6509,214407.0
2020-04-03 14:20:00,13.4,13.53,13.39,13.51,583780.0,9.6509,9.7445,9.6437,9.7301,583780.0
2020-04-03 14:30:00,13.5,13.51,13.44,13.45,212636.0,9.7229,9.7301,9.6797,9.6869,212636.0
2020-04-03 14:40:00,13.45,13.54,13.42,13.52,876312.0,9.6869,9.7517,9.6653,9.7373,876312.0
2020-04-03 14:50:00,13.52,13.63,13.52,13.56,732588.0,9.7373,9.8166,9.7373,9.7661,732588.0
2020-04-03 15:00:00,13.56,13.57,13.39,13.42,538513.0,9.7661,9.7733,9.6437,9.6653,538513.0
2020-04-03 15:10:00,13.41,13.52,13.37,13.45,425409.0,9.6581,9.7373,9.6293,9.6869,425409.0
2020-04-03 15:20:00,13.45,13.48,13.27,13.36,771074.0,9.6869,9.7085,9.5573,9.6221,771074.0
2020-04-03 15:30:00,13.36,13.42,13.19,13.25,799254.0,9.6221,9.6653,9.4997,9.5429,799254.0
2020-04-03 15:40:00,13.25,13.37,13.23,13.27,1244323.0,9.5429,9.6293,9.5285,9.5573,1244323.0
2020-04-03 15:50:00,13.28,13.46,13.28,13.41,3950565.0,9.5645,9.6941,9.5645,9.6581,3950565.0
2020-04-06 09:30:00,13.96,14.05,13.62,13.66,834140.0,10.0542,10.1191,9.8094,9.8382,834140.0
2020-04-06 09:40:00,13.66,13.83,13.62,13.75,677725.0,9.8382,9.9606,9.8094,9.903,677725.0
2020-04-06 09:50:00,13.75,13.99,13.74,13.88,506473.0,9.903,10.0758,9.8958,9.9966,506473.0
2020-04-06 10:00:00,13.89,14.08,13.85,14.07,455826.0,10.0038,10.1407,9.975,10.1335,455826.0
2020-04-06 10:10:00,14.06,14.18,14.03,14.16,527473.0,10.1263,10.2127,10.1046,10.1983,527473.0
2020-04-06 10:20:00,14.16,14.18,13.95,13.95,372657.0,10.1983,10.2127,10.047,10.047,372657.0
2020-04-06 10:30:00,13.95,13.97,13.71,13.79,643839.0,10.047,10.0614,9.8742,9.9318,643839.0
2020-04-06 10:40:00,13.79,13.84,13.7,13.83,382734.0,9.9318,9.9678,9.867,9.9606,382734.0
2020-04-06 10:50:00,13.83,13.93,13.82,13.91,331481.0,9.9606,10.0326,9.9534,10.0182,331481.0
2020-04-06 11:00:00,13.92,13.94,13.84,13.85,324873.0,10.0254,10.0398,9.9678,9.975,324873.0
2020-04-06 11:10:00,13.85,13.97,13.83,13.95,195662.0,9.975,10.0614,9.9606,10.047,195662.0
2020-04-06 11:20:00,13.94,13.99,13.91,13.96,424322.0,10.0398,10.0758,10.0182,10.0542,424322.0
2020-04-06 11:30:00,13.96,14.1,13.95,14.07,608810.0,10.0542,10.1551,10.047,10.1335,608810.0
2020-04-06 11:40:00,14.08,14.2,14.03,14.15,432027.0,10.1407,10.2271,10.1046,10.1911,432027.0
2020-04-06 11:50:00,14.16,14.17,14.06,14.09,242720.0,10.1983,10.2055,10.1263,10.1479,242720.0
2020-04-06 12:00:00,14.09,14.12,14.05,14.11,173992.0,10.1479,10.1695,10.1191,10.1623,173992.0
2020-04-06 12:10:00,14.12,14.16,14.06,14.12,250681.0,10.1695,10.1983,10.1263,10.1695,250681.0
2020-04-06 12:20:00,14.13,14.19,14.12,14.15,311197.0,10.1767,10.2199,10.1695,10.1911,311197.0
2020-04-06 12:30:00,14.14,14.16,14.06,14.15,237102.0,10.1839,10.1983,10.1263,10.1911,237102.0
2020-04-06 12:40:00,14.15,14.17,14.03,14.04,230900.0,10.1911,10.2055,10.1046,10.1118,230900.0
2020-04-06 12:50:00,14.04,14.09,14.0,14.09,177174.0,10.1118,10.1479,10.083,10.1479,177174.0
2020-04-06 13:00:00,14.08,14.1,14.0,14.0,237673.0,10.1407,10.1551,10.083,10.083,237673.0
2020-04-06 13:10:00,14.0,14.0,13.95,13.98,195902.0,10.083,10.083,10.047,10.0686,195902.0
2020-04-06 13:20:00,13.98,14.01,13.96,13.99,196653.0,10.0686,10.0902,10.0542,10.0758,196653.0
2020-04-06 13:30:00,13.99,13.99,13.89,13.9,258156.0,10.0758,10.0758,10.0038,10.011,258156.0
2020-04-06 13:40:00,13.89,13.95,13.86,13.88,424317.0,10.0038,10.047,9.9822,9.9966,424317.0
2020-04-06 13:50:00,13.87,13.94,13.87,13.88,174304.0,9.9894,10.0398,9.9894,9.9966,174304.0
2020-04-06 14:00:00,13.88,13.89,13.72,13.74,432700.0,9.9966,10.0038,9.8814,9.8958,432700.0
2020-04-06 14:10:00,13.75,13.88,13.72,13.87,296534.0,9.903,9.9966,9.8814,9.9894,296534.0
2020-04-06 14:20:00,13.87,13.96,13.86,13.93,210997.0,9.9894,10.0542,9.9822,10.0326,210997.0
2020-04-06 14:30:00,13.94,13.97,13.91,13.92,160965.0,10.0398,10.0614,10.0182,10.0254,160965.0
2020-04-06 14:40:00,13.93,13.99,13.91,13.97,163054.0,10.0326,10.0758,10.0182,10.0614,163054.0
2020-04-06 14:50:00,13.98,13.98,13.92,13.93,206407.0,10.0686,10.0686,10.0254,10.0326,206407.0
2020-04-06 15:00:00,13.93,13.97,13.84,13.96,267450.0,10.0326,10.0614,9.9678,10.0542,267450.0
2020-04-06 15:10:00,13.96,13.97,13.86,13.87,179814.0,10.0542,10.0614,9.9822,9.9894,179814.0
2020-04-06 15:20:00,13.87,13.96,13.86,13.94,227647.0,9.9894,10.0542,9.9822,10.0398,227647.0
2020-04-06 15:30:00,13.93,13.96,13.88,13.93,304658.0,10.0326,10.0542,9.9966,10.0326,304658.0
2020-04-06 15:40:00,13.94,14.02,13.92,13.97,370019.0,10.0398,10.0974,10.0254,10.0614,370019.0
2020-04-06 15:50:00,13.97,14.11,13.97,13.99,1338864.0,10.0614,10.1623,10.0614,10.0758,1338864.0
2020-04-07 09:30:00,14.65,14.77,14.36,14.36,1174744.0,10.5512,10.6376,10.3423,10.3423,1174744.0
2020-04-07 09:40:00,14.35,14.61,14.33,14.54,485193.0,10.3351,10.5224,10.3207,10.472,485193.0
2020-04-07 09:50:00,14.54,14.63,14.44,14.58,475464.0,10.472,10.5368,10.3999,10.5008,475464.0
2020-04-07 10:00:00,14.58,14.59,14.23,14.24,577319.0,10.5008,10.508,10.2487,10.2559,577319.0
2020-04-07 10:10:00,14.25,14.37,14.11,14.18,781710.0,10.2631,10.3495,10.1623,10.2127,781710.0
2020-04-07 10:20:00,14.18,14.22,14.02,14.08,552587.0,10.2127,10.2415,10.0974,10.1407,552587.0
2020-04-07 10:30:00,14.08,14.38,14.05,14.37,531257.0,10.1407,10.3567,10.1191,10.3495,531257.0
2020-04-07 10:40:00,14.37,14.37,14.15,14.17,621313.0,10.3495,10.3495,10.1911,10.2055,621313.0
2020-04-07 10:50:00,14.17,14.24,14.06,14.24,415751.0,10.2055,10.2559,10.1263,10.2559,415751.0
2020-04-07 11:00:00,14.23,14.46,14.19,14.41,707755.0,10.2487,10.4143,10.2199,10.3783,707755.0
2020-04-07 11:10:00,14.41,14.5,14.37,14.4,448279.0,10.3783,10.4431,10.3495,10.3711,448279.0
2020-04-07 11:20:00,14.41,14.41,14.22,14.36,402244.0,10.3783,10.3783,10.2415,10.3423,402244.0
2020-04-07 11:30:00,14.35,14.6,14.34,14.6,386504.0,10.3351,10.5152,10.3279,10.5152,386504.0
2020-04-07 11:40:00,14.6,14.68,14.54,14.6,547484.0,10.5152,10.5728,10.472,10.5152,547484.0
2020-04-07 11:50:00,14.61,14.63,14.52,14.58,226460.0,10.5224,10.5368,10.4576,10.5008,226460.0
2020-04-07 12:00:00,14.57,14.7,14.57,14.64,474251.0,10.4936,10.5872,10.4936,10.544,474251.0
2020-04-07 12:10:00,14.64,14.72,14.61,14.67,237669.0,10.544,10.6016,10.5224,10.5656,237669.0
2020-04-07 12:20:00,14.67,14.67,14.54,14.63,304980.0,10.5656,10.5656,10.472,10.5368,304980.0
2020-04-07 12:30:00,14.64,14.69,14.54,14.57,214737.0,10.544,10.58,10.472,10.4936,214737.0
2020-04-07 12:40:00,14.58,14.68,14.51,14.67,212405.0,10.5008,10.5728,10.4503,10.5656,212405.0
2020-04-07 12:50:00,14.67,14.69,14.6,14.64,208070.0,10.5656,10.58,10.5152,10.544,208070.0
2020-04-07 13:00:00,14.63,14.73,14.63,14.68,204495.0,10.5368,10.6088,10.5368,10.5728,204495.0
2020-04-07 13:10:00,14.68,14.69,14.54,14.57,212567.0,10.5728,10.58,10.472,10.4936,212567.0
2020-04-07 13:20:00,14.57,14.67,14.51,14.67,267436.0,10.4936,10.5656,10.4503,10.5656,267436.0
2020-04-07 13:30:00,14.67,14.77,14.65,14.73,291006.0,10.5656,10.6376,10.5512,10.6088,291006.0
2020-04-07 13:40:00,14.73,14.77,14.56,14.57,281060.0,10.6088,10.6376,10.4864,10.4936,281060.0
2020-04-07 13:50:00,14.57,14.61,14.52,14.55,149704.0,10.4936,10.5224,10.4576,10.4792,149704.0
2020-04-07 14:00:00,14.55,14.56,14.36,14.47,184458.0,10.4792,10.4864,10.3423,10.4215,184458.0
2020-04-07 14:10:00,14.46,14.53,14.32,14.33,235136.0,10.4143,10.4648,10.3135,10.3207,235136.0
2020-04-07 14:20:00,14.33,14.49,14.32,14.42,259335.0,10.3207,10.4359,10.3135,10.3855,259335.0
2020-04-07 14:30:00,14.42,14.49,14.39,14.4,181471.0,10.3855,10.4359,10.3639,10.3711,181471.0
2020-04-07 14:40:00,14.39,14.41,14.3,14.33,262851.0,10.3639,10.3783,10.2991,10.3207,262851.0
2020-04-07 14:50:00,14.33,14.36,14.24,14.36,321665.0,10.3207,10.3423,10.2559,10.3423,321665.0
2020-04-07 15:00:00,14.36,14.49,14.35,14.47,306165.0,10.3423,10.4359,10.3351,10.4215,306165.0
2020-04-07 15:10:00,14.47,14.49,14.33,14.34,246065.0,10.4215,10.4359,10.3207,10.3279,246065.0
2020-04-07 15:20:00,14.34,14.37,14.25,14.27,312844.0,10.3279,10.3495,10.2631,10.2775,312844.0
2020-04-07 15:30:00,14.27,14.47,14.23,14.46,480202.0,10.2775,10.4215,10.2487,10.4143,480202.0
2020-04-07 15:40:00,14.46,14.57,14.43,14.57,476797.0,10.4143,10.4936,10.3927,10.4936,476797.0
2020-04-07 15:50:00,14.57,14.58,14.18,14.2,1056300.0,10.4936,10.5008,10.2127,10.2271,1056300.0
2020-04-08 09:30:00,14.38,14.52,14.31,14.46,532881.0,10.3567,10.4576,10.3063,10.4143,532881.0
2020-04-08 09:40:00,14.47,14.6,14.41,14.41,281769.0,10.4215,10.5152,10.3783,10.3783,281769.0
2020-04-08 09:50:00,14.41,14.47,14.28,14.29,242667.0,10.3783,10.4215,10.2847,10.2919,242667.0
2020-04-08 10:00:00,14.29,14.36,14.18,14.22,185684.0,10.2919,10.3423,10.2127,10.2415,185684.0
2020-04-08 10:10:00,14.21,14.48,14.21,14.45,186919.0,10.2343,10.4287,10.2343,10.4071,186919.0
2020-04-08 10:20:00,14.46,14.48,14.37,14.39,187242.0,10.4143,10.4287,10.3495,10.3639,187242.0
2020-04-08 10:30:00,14.39,14.45,14.33,14.38,171091.0,10.3639,10.4071,10.3207,10.3567,171091.0
2020-04-08 10:40:00,14.38,14.46,14.37,14.44,253967.0,10.3567,10.4143,10.3495,10.3999,253967.0
2020-04-08 10:50:00,14.44,14.47,14.37,14.42,155582.0,10.3999,10.4215,10.3495,10.3855,155582.0
2020-04-08 11:00:00,14.43,14.6,14.4,14.56,525250.0,10.3927,10.5152,10.3711,10.4864,525250.0
2020-04-08 11:10:00,14.56,14.66,14.52,14.54,242559.0,10.4864,10.5584,10.4576,10.472,242559.0
2020-04-08 11:20:00,14.53,14.59,14.5,14.55,190068.0,10.4648,10.508,10.4431,10.4792,190068.0
2020-04-08 11:30:00,14.55,14.6,14.49,14.59,213388.0,10.4792,10.5152,10.4359,10.508,213388.0
2020-04-08 11:40:00,14.59,14.62,14.47,14.5,226158.0,10.508,10.5296,10.4215,10.4431,226158.0
2020-04-08 11:50:00,14.5,14.5,14.39,14.44,265759.0,10.4431,10.4431,10.3639,10.3999,265759.0
2020-04-08 12:00:00,14.45,14.46,14.35,14.39,173126.0,10.4071,10.4143,10.3351,10.3639,173126.0
2020-04-08 12:10:00,14.38,14.53,14.36,14.49,200330.0,10.3567,10.4648,10.3423,10.4359,200330.0
2020-04-08 12:20:00,14.48,14.58,14.46,14.49,229241.0,10.4287,10.5008,10.4143,10.4359,229241.0
2020-04-08 12:30:00,14.5,14.52,14.41,14.49,162391.0,10.4431,10.4576,10.3783,10.4359,162391.0
2020-04-08 12:40:00,14.49,14.52,14.42,14.48,125216.0,10.4359,10.4576,10.3855,10.4287,125216.0
2020-04-08 12:50:00,14.49,14.51,14.45,14.46,162069.0,10.4359,10.4503,10.4071,10.4143,162069.0
2020-04-08 13:00:00,14.47,14.48,14.37,14.39,200660.0,10.4215,10.4287,10.3495,10.3639,200660.0
2020-04-08 13:10:00,14.4,14.46,14.36,14.46,150292.0,10.3711,10.4143,10.3423,10.4143,150292.0
2020-04-08 13:20:00,14.47,14.52,14.41,14.41,232491.0,10.4215,10.4576,10.3783,10.3783,232491.0
2020-04-08 13:30:00,14.41,14.43,14.25,14.26,300594.0,10.3783,10.3927,10.2631,10.2703,300594.0
2020-04-08 13:40:00,14.26,14.4,14.25,14.37,257752.0,10.2703,10.3711,10.2631,10.3495,257752.0
2020-04-08 13:50:00,14.37,14.41,14.3,14.32,130388.0,10.3495,10.3783,10.2991,10.3135,130388.0
2020-04-08 14:00:00,14.32,14.43,14.32,14.42,125105.0,10.3135,10.3927,10.3135,10.3855,125105.0
2020-04-08 14:10:00,14.41,14.51,14.39,14.48,245831.0,10.3783,10.4503,10.3639,10.4287,245831.0
2020-04-08 14:20:00,14.47,14.51,14.38,14.5,202639.0,10.4215,10.4503,10.3567,10.4431,202639.0
2020-04-08 14:30:00,14.5,14.58,14.49,14.55,227032.0,10.4431,10.5008,10.4359,10.4792,227032.0
2020-04-08 14:40:00,14.55,14.6,14.5,14.5,172781.0,10.4792,10.5152,10.4431,10.4431,172781.0
2020-04-08 14:50:00,14.51,14.62,14.5,14.62,172785.0,10.4503,10.5296,10.4431,10.5296,172785.0
2020-04-08 15:00:00,14.61,14.76,14.59,14.75,230406.0,10.5224,10.6304,10.508,10.6232,230406.0
2020-04-08 15:10:00,14.75,14.76,14.65,14.71,330539.0,10.6232,10.6304,10.5512,10.5944,330539.0
2020-04-08 15:20:00,14.71,14.73,14.61,14.64,243328.0,10.5944,10.6088,10.5224,10.544,243328.0
2020-04-08 15:30:00,14.65,14.79,14.64,14.75,532394.0,10.5512,10.652,10.544,10.6232,532394.0
2020-04-08 15:40:00,14.76,14.81,14.69,14.8,639284.0,10.6304,10.6664,10.58,10.6592,639284.0
2020-04-08 15:50:00,14.8,14.89,14.8,14.83,1158487.0,10.6592,10.724,10.6592,10.6808,1158487.0
2020-04-09 09:30:00,15.2,15.35,15.12,15.14,741378.0,10.9473,11.0553,10.8897,10.9041,741378.0
2020-04-09 09:40:00,15.13,15.38,15.1,15.36,314233.0,10.8969,11.0769,10.8753,11.0625,314233.0
2020-04-09 09:50:00,15.35,15.49,15.34,15.4,443006.0,11.0553,11.1562,11.0481,11.0913,443006.0
2020-04-09 10:00:00,15.42,15.45,15.25,15.27,354681.0,11.1057,11.1274,10.9833,10.9977,354681.0
2020-04-09 10:10:00,15.27,15.41,15.26,15.31,303485.0,10.9977,11.0985,10.9905,11.0265,303485.0
2020-04-09 10:20:00,15.3,15.63,15.24,15.59,472631.0,11.0193,11.257,10.9761,11.2282,472631.0
2020-04-09 10:30:00,15.59,15.82,15.55,15.76,446060.0,11.2282,11.3938,11.1994,11.3506,446060.0
2020-04-09 10:40:00,15.77,15.89,15.7,15.73,673892.0,11.3578,11.4442,11.3074,11.329,673892.0
2020-04-09 10:50:00,15.72,15.84,15.64,15.78,418529.0,11.3218,11.4082,11.2642,11.365,418529.0
2020-04-09 11:00:00,15.77,15.79,15.43,15.44,536997.0,11.3578,11.3722,11.1129,11.1202,536997.0
2020-04-09 11:10:00,15.45,15.52,15.36,15.4,306288.0,11.1274,11.1778,11.0625,11.0913,306288.0
2020-04-09 11:20:00,15.4,15.48,15.31,15.45,292220.0,11.0913,11.149,11.0265,11.1274,292220.0
2020-04-09 11:30:00,15.45,15.49,15.36,15.45,164816.0,11.1274,11.1562,11.0625,11.1274,164816.0
2020-04-09 11:40:00,15.45,15.5,15.3,15.37,269356.0,11.1274,11.1634,11.0193,11.0697,269356.0
2020-04-09 11:50:00,15.37,15.39,15.28,15.37,153800.0,11.0697,11.0841,11.0049,11.0697,153800.0
2020-04-09 12:00:00,15.38,15.43,15.31,15.42,179491.0,11.0769,11.1129,11.0265,11.1057,179491.0
2020-04-09 12:10:00,15.42,15.5,15.33,15.49,195367.0,11.1057,11.1634,11.0409,11.1562,195367.0
2020-04-09 12:20:00,15.48,15.53,15.45,15.49,187828.0,11.149,11.185,11.1274,11.1562,187828.0
2020-04-09 12:30:00,15.51,15.57,15.45,15.57,356552.0,11.1706,11.2138,11.1274,11.2138,356552.0
2020-04-09 12:40:00,15.57,15.58,15.49,15.52,116497.0,11.2138,11.221,11.1562,11.1778,116497.0
2020-04-09 12:50:00,15.51,15.63,15.49,15.59,138445.0,11.1706,11.257,11.1562,11.2282,138445.0
2020-04-09 13:00:00,15.59,15.7,15.58,15.7,225209.0,11.2282,11.3074,11.221,11.3074,225209.0
2020-04-09 13:10:00,15.7,15.74,15.62,15.73,261560.0,11.3074,11.3362,11.2498,11.329,261560.0
2020-04-09 13:20:00,15.73,15.74,15.64,15.68,202604.0,11.329,11.3362,11.2642,11.293,202604.0
2020-04-09 13:30:00,15.68,15.73,15.58,15.61,327005.0,11.293,11.329,11.221,11.2426,327005.0
2020-04-09 13:40:00,15.6,15.65,15.59,15.6,240083.0,11.2354,11.2714,11.2282,11.2354,240083.0
2020-04-09 13:50:00,15.59,15.69,15.52,15.66,296017.0,11.2282,11.3002,11.1778,11.2786,296017.0
2020-04-09 14:00:00,15.66,15.66,15.34,15.36,577867.0,11.2786,11.2786,11.0481,11.0625,577867.0
2020-04-09 14:10:00,15.35,15.36,15.24,15.28,407181.0,11.0553,11.0625,10.9761,11.0049,407181.0
2020-04-09 14:20:00,15.28,15.34,15.18,15.19,510495.0,11.0049,11.0481,10.9329,10.9401,510495.0
2020-04-09 14:30:00,15.19,15.26,15.09,15.13,288244.0,10.9401,10.9905,10.8681,10.8969,288244.0
2020-04-09 14:40:00,15.14,15.17,15.02,15.05,387611.0,10.9041,10.9257,10.8177,10.8393,387611.0
2020-04-09 14:50:00,15.06,15.09,14.9,15.03,452951.0,10.8465,10.8681,10.7312,10.8249,452951.0
2020-04-09 15:00:00,15.03,15.2,14.97,15.19,411730.0,10.8249,10.9473,10.7816,10.9401,411730.0
2020-04-09 15:10:00,15.19,15.3,15.12,15.26,542516.0,10.9401,11.0193,10.8897,10.9905,542516.0
2020-04-09 15:20:00,15.27,15.33,15.18,15.26,395209.0,10.9977,11.0409,10.9329,10.9905,395209.0
2020-04-09 15:30:00,15.27,15.41,15.27,15.39,484626.0,10.9977,11.0985,10.9977,11.0841,484626.0
2020-04-09 15:40:00,15.38,15.45,15.28,15.33,537909.0,11.0769,11.1274,11.0049,11.0409,537909.0
2020-04-09 15:50:00,15.33,15.47,15.33,15.35,1007948.0,11.0409,11.1418,11.0409,11.0553,1007948.0
2020-04-13 09:30:00,15.75,15.88,15.29,15.38,755960.0,11.3434,11.437,11.0121,11.0769,755960.0
2020-04-13 09:40:00,15.39,15.39,15.0,15.04,612792.0,11.0841,11.0841,10.8033,10.8321,612792.0
2020-04-13 09:50:00,15.03,15.4,15.01,15.4,445203.0,10.8249,11.0913,10.8105,11.0913,445203.0
2020-04-13 10:00:00,15.4,15.45,15.28,15.33,368984.0,11.0913,11.1274,11.0049,11.0409,368984.0
2020-04-13 10:10:00,15.34,15.36,15.12,15.21,308743.0,11.0481,11.0625,10.8897,10.9545,308743.0
2020-04-13 10:20:00,15.21,15.25,15.08,15.21,280774.0,10.9545,10.9833,10.8609,10.9545,280774.0
2020-04-13 10:30:00,15.2,15.24,15.07,15.11,260294.0,10.9473,10.9761,10.8537,10.8825,260294.0
2020-04-13 10:40:00,15.1,15.16,15.03,15.04,274214.0,10.8753,10.9185,10.8249,10.8321,274214.0
2020-04-13 10:50:00,15.04,15.07,14.92,14.98,322560.0,10.8321,10.8537,10.7456,10.7889,322560.0
2020-04-13 11:00:00,14.98,15.03,14.86,14.89,338687.0,10.7889,10.8249,10.7024,10.724,338687.0
2020-04-13 11:10:00,14.9,15.15,14.9,15.12,263227.0,10.7312,10.9113,10.7312,10.8897,263227.0
2020-04-13 11:20:00,15.13,15.29,15.1,15.24,332495.0,10.8969,11.0121,10.8753,10.9761,332495.0
2020-04-13 11:30:00,15.24,15.25,15.14,15.17,270191.0,10.9761,10.9833,10.9041,10.9257,270191.0
2020-04-13 11:40:00,15.18,15.19,15.05,15.12,244336.0,10.9329,10.9401,10.8393,10.8897,244336.0
2020-04-13 11:50:00,15.13,15.13,15.02,15.05,176171.0,10.8969,10.8969,10.8177,10.8393,176171.0
2020-04-13 12:00:00,15.05,15.1,15.03,15.1,199604.0,10.8393,10.8753,10.8249,10.8753,199604.0
2020-04-13 12:10:00,15.1,15.24,15.1,15.21,260304.0,10.8753,10.9761,10.8753,10.9545,260304.0
2020-04-13 12:20:00,15.21,15.21,15.04,15.04,181381.0,10.9545,10.9545,10.8321,10.8321,181381.0
2020-04-13 12:30:00,15.04,15.1,14.97,15.1,244419.0,10.8321,10.8753,10.7816,10.8753,244419.0
2020-04-13 12:40:00,15.11,15.14,15.06,15.07,200816.0,10.8825,10.9041,10.8465,10.8537,200816.0
2020-04-13 12:50:00,15.07,15.08,14.97,15.0,267473.0,10.8537,10.8609,10.7816,10.8033,267473.0
2020-04-13 13:00:00,15.0,15.0,14.93,14.98,202408.0,10.8033,10.8033,10.7528,10.7889,202408.0
2020-04-13 13:10:00,14.98,15.0,14.85,14.86,336931.0,10.7889,10.8033,10.6952,10.7024,336931.0
2020-04-13 13:20:00,14.87,14.87,14.76,14.79,445372.0,10.7096,10.7096,10.6304,10.652,445372.0
2020-04-13 13:30:00,14.78,14.94,14.72,14.93,441500.0,10.6448,10.76,10.6016,10.7528,441500.0
2020-04-13 13:40:00,14.93,14.95,14.82,14.83,199950.0,10.7528,10.7672,10.6736,10.6808,199950.0
2020-04-13 13:50:00,14.82,14.94,14.81,14.87,172087.0,10.6736,10.76,10.6664,10.7096,172087.0
2020-04-13 14:00:00,14.88,14.97,14.86,14.91,190065.0,10.7168,10.7816,10.7024,10.7384,190065.0
2020-04-13 14:10:00,14.91,15.0,14.86,14.99,169669.0,10.7384,10.8033,10.7024,10.7961,169669.0
2020-04-13 14:20:00,14.98,14.98,14.89,14.92,150955.0,10.7889,10.7889,10.724,10.7456,150955.0
2020-04-13 14:30:00,14.92,14.94,14.85,14.86,132697.0,10.7456,10.76,10.6952,10.7024,132697.0
2020-04-13 14:40:00,14.86,14.89,14.82,14.87,190663.0,10.7024,10.724,10.6736,10.7096,190663.0
2020-04-13 14:50:00,14.86,14.91,14.83,14.89,159891.0,10.7024,10.7384,10.6808,10.724,159891.0
2020-04-13 15:00:00,14.89,14.9,14.8,14.81,226322.0,10.724,10.7312,10.6592,10.6664,226322.0
2020-04-13 15:10:00,14.82,14.95,14.8,14.94,248018.0,10.6736,10.7672,10.6592,10.76,248018.0
2020-04-13 15:20:00,14.93,14.94,14.82,14.89,249680.0,10.7528,10.76,10.6736,10.724,249680.0
2020-04-13 15:30:00,14.9,14.99,14.86,14.95,340691.0,10.7312,10.7961,10.7024,10.7672,340691.0
2020-04-13 15:40:00,14.96,15.0,14.93,14.98,407070.0,10.7744,10.8033,10.7528,10.7889,407070.0
2020-04-13 15:50:00,14.98,15.02,14.91,14.94,1004113.0,10.7889,10.8177,10.7384,10.76,1004113.0
2020-04-14 09:30:00,14.99,15.13,14.83,15.04,636421.0,10.7961,10.8969,10.6808,10.8321,636421.0
2020-04-14 09:40:00,15.04,15.18,14.95,15.16,336298.0,10.8321,10.9329,10.7672,10.9185,336298.0
2020-04-14 09:50:00,15.16,15.21,15.12,15.17,301708.0,10.9185,10.9545,10.8897,10.9257,301708.0
2020-04-14 10:00:00,15.18,15.21,15.08,15.09,250316.0,10.9329,10.9545,10.8609,10.8681,250316.0
2020-04-14 10:10:00,15.08,15.23,15.07,15.23,257493.0,10.8609,10.9689,10.8537,10.9689,257493.0
2020-04-14 10:20:00,15.23,15.23,15.03,15.07,282341.0,10.9689,10.9689,10.8249,10.8537,282341.0
2020-04-14 10:30:00,15.07,15.09,14.96,15.06,348930.0,10.8537,10.8681,10.7744,10.8465,348930.0
2020-04-14 10:40:00,15.06,15.13,15.02,15.12,176870.0,10.8465,10.8969,10.8177,10.8897,176870.0
2020-04-14 10:50:00,15.12,15.17,14.97,14.98,283233.0,10.8897,10.9257,10.7816,10.7889,283233.0
2020-04-14 11:00:00,14.98,15.03,14.86,14.98,330495.0,10.7889,10.8249,10.7024,10.7889,330495.0
2020-04-14 11:10:00,14.98,15.07,14.94,15.04,304310.0,10.7889,10.8537,10.76,10.8321,304310.0
2020-04-14 11:20:00,15.04,15.14,15.01,15.05,418406.0,10.8321,10.9041,10.8105,10.8393,418406.0
2020-04-14 11:30:00,15.05,15.16,15.05,15.1,255976.0,10.8393,10.9185,10.8393,10.8753,255976.0
2020-04-14 11:40:00,15.1,15.14,15.05,15.09,182290.0,10.8753,10.9041,10.8393,10.8681,182290.0
2020-04-14 11:50:00,15.09,15.14,15.01,15.02,229766.0,10.8681,10.9041,10.8105,10.8177,229766.0
2020-04-14 12:00:00,15.02,15.19,15.01,15.17,273647.0,10.8177,10.9401,10.8105,10.9257,273647.0
2020-04-14 12:10:00,15.17,15.2,15.12,15.16,216923.0,10.9257,10.9473,10.8897,10.9185,216923.0
2020-04-14 12:20:00,15.16,15.17,15.07,15.13,171653.0,10.9185,10.9257,10.8537,10.8969,171653.0
2020-04-14 12:30:00,15.12,15.15,15.08,15.09,150425.0,10.8897,10.9113,10.8609,10.8681,150425.0
2020-04-14 12:40:00,15.09,15.09,15.01,15.02,242665.0,10.8681,10.8681,10.8105,10.8177,242665.0
2020-04-14 12:50:00,15.02,15.08,15.01,15.03,152072.0,10.8177,10.8609,10.8105,10.8249,152072.0
2020-04-14 13:00:00,15.04,15.04,14.99,15.01,304736.0,10.8321,10.8321,10.7961,10.8105,304736.0
2020-04-14 13:10:00,15.01,15.05,14.96,14.97,192956.0,10.8105,10.8393,10.7744,10.7816,192956.0
2020-04-14 13:20:00,14.96,15.05,14.96,15.03,292323.0,10.7744,10.8393,10.7744,10.8249,292323.0
2020-04-14 13:30:00,15.04,15.07,14.99,15.02,312177.0,10.8321,10.8537,10.7961,10.8177,312177.0
2020-04-14 13:40:00,15.02,15.04,14.99,15.04,268910.0,10.8177,10.8321,10.7961,10.8321,268910.0
2020-04-14 13:50:00,15.04,15.08,14.99,15.01,304388.0,10.8321,10.8609,10.7961,10.8105,304388.0
2020-04-14 14:00:00,15.02,15.04,14.99,15.01,645463.0,10.8177,10.8321,10.7961,10.8105,645463.0
2020-04-14 14:10:00,15.01,15.12,15.01,15.09,221933.0,10.8105,10.8897,10.8105,10.8681,221933.0
2020-04-14 14:20:00,15.08,15.14,15.08,15.12,248779.0,10.8609,10.9041,10.8609,10.8897,248779.0
2020-04-14 14:30:00,15.12,15.17,15.11,15.16,231580.0,10.8897,10.9257,10.8825,10.9185,231580.0
2020-04-14 14:40:00,15.16,15.24,15.13,15.21,278008.0,10.9185,10.9761,10.8969,10.9545,278008.0
2020-04-14 14:50:00,15.21,15.24,15.16,15.19,215916.0,10.9545,10.9761,10.9185,10.9401,215916.0
2020-04-14 15:00:00,15.19,15.21,15.13,15.16,241407.0,10.9401,10.9545,10.8969,10.9185,241407.0
2020-04-14 15:10:00,15.16,15.16,15.07,15.07,361551.0,10.9185,10.9185,10.8537,10.8537,361551.0
2020-04-14 15:20:00,15.08,15.1,15.04,15.09,390934.0,10.8609,10.8753,10.8321,10.8681,390934.0
2020-04-14 15:30:00,15.09,15.14,15.04,15.12,427640.0,10.8681,10.9041,10.8321,10.8897,427640.0
2020-04-14 15:40:00,15.13,15.17,15.11,15.15,349208.0,10.8969,10.9257,10.8825,10.9113,349208.0
2020-04-14 15:50:00,15.16,15.16,15.1,15.11,809491.0,10.9185,10.9185,10.8753,10.8825,809491.0
2020-04-15 09:30:00,14.37,14.77,14.33,14.57,629900.0,10.3495,10.6376,10.3207,10.4936,629900.0
2020-04-15 09:40:00,14.56,14.57,14.41,14.44,517840.0,10.4864,10.4936,10.3783,10.3999,517840.0
2020-04-15 09:50:00,14.44,14.47,14.28,14.36,388479.0,10.3999,10.4215,10.2847,10.3423,388479.0
2020-04-15 10:00:00,14.36,14.37,14.25,14.3,428362.0,10.3423,10.3495,10.2631,10.2991,428362.0
2020-04-15 10:10:00,14.3,14.31,14.14,14.15,590885.0,10.2991,10.3063,10.1839,10.1911,590885.0
2020-04-15 10:20:00,14.16,14.16,14.09,14.12,333292.0,10.1983,10.1983,10.1479,10.1695,333292.0
2020-04-15 10:30:00,14.12,14.15,14.05,14.08,366695.0,10.1695,10.1911,10.1191,10.1407,366695.0
2020-04-15 10:40:00,14.08,14.21,14.08,14.2,393756.0,10.1407,10.2343,10.1407,10.2271,393756.0
2020-04-15 10:50:00,14.2,14.2,14.1,14.12,248942.0,10.2271,10.2271,10.1551,10.1695,248942.0
2020-04-15 11:00:00,14.12,14.18,14.09,14.13,281925.0,10.1695,10.2127,10.1479,10.1767,281925.0
2020-04-15 11:10:00,14.13,14.14,14.05,14.1,203278.0,10.1767,10.1839,10.1191,10.1551,203278.0
2020-04-15 11:20:00,14.09,14.13,14.03,14.09,302742.0,10.1479,10.1767,10.1046,10.1479,302742.0
2020-04-15 11:30:00,14.1,14.15,14.07,14.11,298488.0,10.1551,10.1911,10.1335,10.1623,298488.0
2020-04-15 11:40:00,14.11,14.14,14.02,14.02,282708.0,10.1623,10.1839,10.0974,10.0974,282708.0
2020-04-15 11:50:00,14.03,14.12,14.02,14.1,257958.0,10.1046,10.1695,10.0974,10.1551,257958.0
2020-04-15 12:00:00,14.1,14.17,14.06,14.06,421350.0,10.1551,10.2055,10.1263,10.1263,421350.0
2020-04-15 12:10:00,14.07,14.15,14.04,14.14,378293.0,10.1335,10.1911,10.1118,10.1839,378293.0
2020-04-15 12:20:00,14.14,14.16,14.1,14.16,216791.0,10.1839,10.1983,10.1551,10.1983,216791.0
2020-04-15 12:30:00,14.15,14.16,14.11,14.14,195653.0,10.1911,10.1983,10.1623,10.1839,195653.0
2020-04-15 12:40:00,14.14,14.16,14.09,14.11,290354.0,10.1839,10.1983,10.1479,10.1623,290354.0
2020-04-15 12:50:00,14.1,14.2,14.1,14.15,266260.0,10.1551,10.2271,10.1551,10.1911,266260.0
2020-04-15 13:00:00,14.16,14.25,14.14,14.24,230629.0,10.1983,10.2631,10.1839,10.2559,230629.0
2020-04-15 13:10:00,14.24,14.31,14.23,14.29,239457.0,10.2559,10.3063,10.2487,10.2919,239457.0
2020-04-15 13:20:00,14.29,14.29,14.17,14.19,237794.0,10.2919,10.2919,10.2055,10.2199,237794.0
2020-04-15 13:30:00,14.19,14.21,14.12,14.12,252570.0,10.2199,10.2343,10.1695,10.1695,252570.0
2020-04-15 13:40:00,14.13,14.18,14.12,14.15,244405.0,10.1767,10.2127,10.1695,10.1911,244405.0
2020-04-15 13:50:00,14.15,14.25,14.13,14.23,228559.0,10.1911,10.2631,10.1767,10.2487,228559.0
2020-04-15 14:00:00,14.23,14.33,14.21,14.21,367285.0,10.2487,10.3207,10.2343,10.2343,367285.0
2020-04-15 14:10:00,14.22,14.23,14.14,14.16,226864.0,10.2415,10.2487,10.1839,10.1983,226864.0
2020-04-15 14:20:00,14.15,14.2,14.13,14.19,250666.0,10.1911,10.2271,10.1767,10.2199,250666.0
2020-04-15 14:30:00,14.2,14.23,14.14,14.21,340121.0,10.2271,10.2487,10.1839,10.2343,340121.0
2020-04-15 14:40:00,14.21,14.3,14.18,14.26,200250.0,10.2343,10.2991,10.2127,10.2703,200250.0
2020-04-15 14:50:00,14.26,14.31,14.21,14.31,233731.0,10.2703,10.3063,10.2343,10.3063,233731.0
2020-04-15 15:00:00,14.31,14.32,14.23,14.28,251496.0,10.3063,10.3135,10.2487,10.2847,251496.0
2020-04-15 15:10:00,14.28,14.46,14.26,14.38,342803.0,10.2847,10.4143,10.2703,10.3567,342803.0
2020-04-15 15:20:00,14.37,14.43,14.22,14.27,475497.0,10.3495,10.3927,10.2415,10.2775,475497.0
2020-04-15 15:30:00,14.27,14.29,14.23,14.26,349062.0,10.2775,10.2919,10.2487,10.2703,349062.0
2020-04-15 15:40:00,14.27,14.36,14.23,14.32,447055.0,10.2775,10.3423,10.2487,10.3135,447055.0
2020-04-15 15:50:00,14.32,14.36,14.29,14.35,901390.0,10.3135,10.3423,10.2919,10.3351,901390.0
2020-04-16 09:30:00,14.24,14.3,14.07,14.15,425850.0,10.2559,10.2991,10.1335,10.1911,425850.0
2020-04-16 09:40:00,14.15,14.29,14.14,14.16,277071.0,10.1911,10.2919,10.1839,10.1983,277071.0
2020-04-16 09:50:00,14.16,14.21,14.08,14.11,403614.0,10.1983,10.2343,10.1407,10.1623,403614.0
2020-04-16 10:00:00,14.11,14.18,14.1,14.13,307789.0,10.1623,10.2127,10.1551,10.1767,307789.0
2020-04-16 10:10:00,14.13,14.14,13.95,13.97,386005.0,10.1767,10.1839,10.047,10.0614,386005.0
2020-04-16 10:20:00,13.96,14.16,13.94,14.16,312667.0,10.0542,10.1983,10.0398,10.1983,312667.0
2020-04-16 10:30:00,14.15,14.32,14.15,14.25,395064.0,10.1911,10.3135,10.1911,10.2631,395064.0
2020-04-16 10:40:00,14.25,14.32,14.22,14.26,270264.0,10.2631,10.3135,10.2415,10.2703,270264.0
2020-04-16 10:50:00,14.25,14.34,14.21,14.29,150688.0,10.2631,10.3279,10.2343,10.2919,150688.0
2020-04-16 11:00:00,14.3,14.39,14.27,14.37,182932.0,10.2991,10.3639,10.2775,10.3495,182932.0
2020-04-16 11:10:00,14.37,14.38,14.3,14.3,151076.0,10.3495,10.3567,10.2991,10.2991,151076.0
2020-04-16 11:20:00,14.31,14.33,14.21,14.21,199505.0,10.3063,10.3207,10.2343,10.2343,199505.0
2020-04-16 11:30:00,14.21,14.22,14.15,14.18,162396.0,10.2343,10.2415,10.1911,10.2127,162396.0
2020-04-16 11:40:00,14.18,14.22,14.15,14.19,238685.0,10.2127,10.2415,10.1911,10.2199,238685.0
2020-04-16 11:50:00,14.19,14.33,14.18,14.28,287995.0,10.2199,10.3207,10.2127,10.2847,287995.0
2020-04-16 12:00:00,14.28,14.33,14.22,14.23,231610.0,10.2847,10.3207,10.2415,10.2487,231610.0
2020-04-16 12:10:00,14.24,14.26,14.16,14.17,210792.0,10.2559,10.2703,10.1983,10.2055,210792.0
2020-04-16 12:20:00,14.17,14.2,14.12,14.17,233078.0,10.2055,10.2271,10.1695,10.2055,233078.0
2020-04-16 12:30:00,14.17,14.22,14.12,14.21,198457.0,10.2055,10.2415,10.1695,10.2343,198457.0
2020-04-16 12:40:00,14.21,14.24,14.18,14.21,142046.0,10.2343,10.2559,10.2127,10.2343,142046.0
2020-04-16 12:50:00,14.21,14.25,14.18,14.25,168121.0,10.2343,10.2631,10.2127,10.2631,168121.0
2020-04-16 13:00:00,14.25,14.3,14.2,14.2,192475.0,10.2631,10.2991,10.2271,10.2271,192475.0
2020-04-16 13:10:00,14.21,14.23,14.15,14.18,125182.0,10.2343,10.2487,10.1911,10.2127,125182.0
2020-04-16 13:20:00,14.18,14.24,14.17,14.24,149031.0,10.2127,10.2559,10.2055,10.2559,149031.0
2020-04-16 13:30:00,14.24,14.27,14.23,14.24,149286.0,10.2559,10.2775,10.2487,10.2559,149286.0
2020-04-16 13:40:00,14.23,14.28,14.21,14.23,114468.0,10.2487,10.2847,10.2343,10.2487,114468.0
2020-04-16 13:50:00,14.23,14.24,14.18,14.24,172787.0,10.2487,10.2559,10.2127,10.2559,172787.0
2020-04-16 14:00:00,14.24,14.3,14.19,14.3,132376.0,10.2559,10.2991,10.2199,10.2991,132376.0
2020-04-16 14:10:00,14.29,14.31,14.24,14.26,163982.0,10.2919,10.3063,10.2559,10.2703,163982.0
2020-04-16 14:20:00,14.27,14.29,14.23,14.26,197419.0,10.2775,10.2919,10.2487,10.2703,197419.0
2020-04-16 14:30:00,14.26,14.28,14.22,14.23,170498.0,10.2703,10.2847,10.2415,10.2487,170498.0
2020-04-16 14:40:00,14.23,14.24,14.18,14.19,167729.0,10.2487,10.2559,10.2127,10.2199,167729.0
2020-04-16 14:50:00,14.18,14.19,14.13,14.14,302346.0,10.2127,10.2199,10.1767,10.1839,302346.0
2020-04-16 15:00:00,14.15,14.18,14.12,14.13,265039.0,10.1911,10.2127,10.1695,10.1767,265039.0
2020-04-16 15:10:00,14.13,14.21,14.13,14.2,295216.0,10.1767,10.2343,10.1767,10.2271,295216.0
2020-04-16 15:20:00,14.2,14.28,14.16,14.28,271311.0,10.2271,10.2847,10.1983,10.2847,271311.0
2020-04-16 15:30:00,14.28,14.3,14.22,14.23,232155.0,10.2847,10.2991,10.2415,10.2487,232155.0
2020-04-16 15:40:00,14.24,14.24,14.19,14.21,290450.0,10.2559,10.2559,10.2199,10.2343,290450.0
2020-04-16 15:50:00,14.21,14.21,14.1,14.13,1213105.0,10.2343,10.2343,10.1551,10.1767,1213105.0
2020-04-17 09:30:00,14.36,14.74,14.3,14.68,1078476.0,10.3423,10.616,10.2991,10.5728,1078476.0
2020-04-17 09:40:00,14.68,14.85,14.6,14.79,495298.0,10.5728,10.6952,10.5152,10.652,495298.0
2020-04-17 09:50:00,14.79,14.9,14.71,14.88,562749.0,10.652,10.7312,10.5944,10.7168,562749.0
2020-04-17 10:00:00,14.89,14.94,14.73,14.76,535119.0,10.724,10.76,10.6088,10.6304,535119.0
2020-04-17 10:10:00,14.76,14.78,14.56,14.58,378358.0,10.6304,10.6448,10.4864,10.5008,378358.0
2020-04-17 10:20:00,14.57,14.69,14.54,14.57,358563.0,10.4936,10.58,10.472,10.4936,358563.0
2020-04-17 10:30:00,14.58,14.59,14.43,14.54,529471.0,10.5008,10.508,10.3927,10.472,529471.0
2020-04-17 10:40:00,14.54,14.61,14.54,14.56,332523.0,10.472,10.5224,10.472,10.4864,332523.0
2020-04-17 10:50:00,14.56,14.69,14.55,14.66,419579.0,10.4864,10.58,10.4792,10.5584,419579.0
2020-04-17 11:00:00,14.65,14.71,14.62,14.64,210893.0,10.5512,10.5944,10.5296,10.544,210893.0
2020-04-17 11:10:00,14.64,14.72,14.62,14.71,277741.0,10.544,10.6016,10.5296,10.5944,277741.0
2020-04-17 11:20:00,14.71,14.73,14.61,14.7,242506.0,10.5944,10.6088,10.5224,10.5872,242506.0
2020-04-17 11:30:00,14.7,14.84,14.69,14.83,230727.0,10.5872,10.688,10.58,10.6808,230727.0
2020-04-17 11:40:00,14.83,14.85,14.77,14.78,207921.0,10.6808,10.6952,10.6376,10.6448,207921.0
2020-04-17 11:50:00,14.77,14.83,14.7,14.83,152420.0,10.6376,10.6808,10.5872,10.6808,152420.0
2020-04-17 12:00:00,14.83,14.87,14.79,14.85,317643.0,10.6808,10.7096,10.652,10.6952,317643.0
2020-04-17 12:10:00,14.84,14.88,14.82,14.86,197460.0,10.688,10.7168,10.6736,10.7024,197460.0
2020-04-17 12:20:00,14.85,14.86,14.74,14.75,207784.0,10.6952,10.7024,10.616,10.6232,207784.0
2020-04-17 12:30:00,14.76,14.8,14.71,14.79,300840.0,10.6304,10.6592,10.5944,10.652,300840.0
2020-04-17 12:40:00,14.79,14.88,14.78,14.88,418816.0,10.652,10.7168,10.6448,10.7168,418816.0
2020-04-17 12:50:00,14.87,14.89,14.85,14.88,240071.0,10.7096,10.724,10.6952,10.7168,240071.0
2020-04-17 13:00:00,14.87,14.9,14.85,14.88,187939.0,10.7096,10.7312,10.6952,10.7168,187939.0
2020-04-17 13:10:00,14.87,14.92,14.83,14.92,305888.0,10.7096,10.7456,10.6808,10.7456,305888.0
2020-04-17 13:20:00,14.93,14.93,14.86,14.86,243172.0,10.7528,10.7528,10.7024,10.7024,243172.0
2020-04-17 13:30:00,14.87,14.92,14.84,14.92,204404.0,10.7096,10.7456,10.688,10.7456,204404.0
2020-04-17 13:40:00,14.92,14.92,14.8,14.82,218456.0,10.7456,10.7456,10.6592,10.6736,218456.0
2020-04-17 13:50:00,14.82,14.87,14.8,14.86,157690.0,10.6736,10.7096,10.6592,10.7024,157690.0
2020-04-17 14:00:00,14.86,14.86,14.78,14.8,157865.0,10.7024,10.7024,10.6448,10.6592,157865.0
2020-04-17 14:10:00,14.79,14.8,14.69,14.74,210202.0,10.652,10.6592,10.58,10.616,210202.0
2020-04-17 14:20:00,14.73,14.79,14.71,14.77,292740.0,10.6088,10.652,10.5944,10.6376,292740.0
2020-04-17 14:30:00,14.78,14.78,14.69,14.71,225626.0,10.6448,10.6448,10.58,10.5944,225626.0
2020-04-17 14:40:00,14.71,14.72,14.67,14.67,182302.0,10.5944,10.6016,10.5656,10.5656,182302.0
2020-04-17 14:50:00,14.67,14.7,14.63,14.69,280256.0,10.5656,10.5872,10.5368,10.58,280256.0
2020-04-17 15:00:00,14.69,14.73,14.66,14.72,306978.0,10.58,10.6088,10.5584,10.6016,306978.0
2020-04-17 15:10:00,14.73,14.74,14.7,14.74,257465.0,10.6088,10.616,10.5872,10.616,257465.0
2020-04-17 15:20:00,14.74,14.75,14.71,14.73,293854.0,10.616,10.6232,10.5944,10.6088,293854.0
2020-04-17 15:30:00,14.74,14.81,14.73,14.8,445539.0,10.616,10.6664,10.6088,10.6592,445539.0
2020-04-17 15:40:00,14.81,14.89,14.79,14.89,562045.0,10.6664,10.724,10.652,10.724,562045.0
2020-04-17 15:50:00,14.89,15.0,14.88,14.97,1090152.0,10.724,10.8033,10.7168,10.7816,1090152.0
2020-04-20 09:30:00,14.14,14.37,14.02,14.37,805129.0,10.1839,10.3495,10.0974,10.3495,805129.0
2020-04-20 09:40:00,14.38,14.63,14.33,14.62,545255.0,10.3567,10.5368,10.3207,10.5296,545255.0
2020-04-20 09:50:00,14.62,14.78,14.6,14.76,431301.0,10.5296,10.6448,10.5152,10.6304,431301.0
2020-04-20 10:00:00,14.75,14.79,14.63,14.64,355741.0,10.6232,10.652,10.5368,10.544,355741.0
2020-04-20 10:10:00,14.64,14.73,14.61,14.66,223040.0,10.544,10.6088,10.5224,10.5584,223040.0
2020-04-20 10:20:00,14.66,14.7,14.62,14.65,162791.0,10.5584,10.5872,10.5296,10.5512,162791.0
2020-04-20 10:30:00,14.65,14.76,14.65,14.74,264414.0,10.5512,10.6304,10.5512,10.616,264414.0
2020-04-20 10:40:00,14.74,14.91,14.73,14.89,513155.0,10.616,10.7384,10.6088,10.724,513155.0
2020-04-20 10:50:00,14.89,14.99,14.88,14.95,277076.0,10.724,10.7961,10.7168,10.7672,277076.0
2020-04-20 11:00:00,14.94,14.98,14.9,14.94,390495.0,10.76,10.7889,10.7312,10.76,390495.0
2020-04-20 11:10:00,14.94,14.97,14.87,14.96,223297.0,10.76,10.7816,10.7096,10.7744,223297.0
2020-04-20 11:20:00,14.96,15.04,14.87,15.03,493180.0,10.7744,10.8321,10.7096,10.8249,493180.0
2020-04-20 11:30:00,15.02,15.1,14.93,15.1,581516.0,10.8177,10.8753,10.7528,10.8753,581516.0
2020-04-20 11:40:00,15.09,15.16,15.02,15.03,314678.0,10.8681,10.9185,10.8177,10.8249,314678.0
2020-04-20 11:50:00,15.03,15.05,14.94,14.97,223128.0,10.8249,10.8393,10.76,10.7816,223128.0
2020-04-20 12:00:00,14.98,15.02,14.93,15.0,221241.0,10.7889,10.8177,10.7528,10.8033,221241.0
2020-04-20 12:10:00,15.0,15.02,14.95,14.96,203534.0,10.8033,10.8177,10.7672,10.7744,203534.0
2020-04-20 12:20:00,14.97,15.0,14.92,14.95,159268.0,10.7816,10.8033,10.7456,10.7672,159268.0
2020-04-20 12:30:00,14.95,15.0,14.95,14.99,117177.0,10.7672,10.8033,10.7672,10.7961,117177.0
2020-04-20 12:40:00,14.98,14.99,14.92,14.94,139957.0,10.7889,10.7961,10.7456,10.76,139957.0
2020-04-20 12:50:00,14.94,14.94,14.87,14.89,222112.0,10.76,10.76,10.7096,10.724,222112.0
2020-04-20 13:00:00,14.89,14.9,14.81,14.87,204299.0,10.724,10.7312,10.6664,10.7096,204299.0
2020-04-20 13:10:00,14.86,14.89,14.79,14.82,277555.0,10.7024,10.724,10.652,10.6736,277555.0
2020-04-20 13:20:00,14.82,14.85,14.75,14.81,244732.0,10.6736,10.6952,10.6232,10.6664,244732.0
2020-04-20 13:30:00,14.81,14.83,14.74,14.8,266212.0,10.6664,10.6808,10.616,10.6592,266212.0
2020-04-20 13:40:00,14.79,14.87,14.79,14.82,218432.0,10.652,10.7096,10.652,10.6736,218432.0
2020-04-20 13:50:00,14.82,14.85,14.82,14.83,141051.0,10.6736,10.6952,10.6736,10.6808,141051.0
2020-04-20 14:00:00,14.82,14.84,14.77,14.83,180368.0,10.6736,10.688,10.6376,10.6808,180368.0
2020-04-20 14:10:00,14.83,14.84,14.67,14.69,373553.0,10.6808,10.688,10.5656,10.58,373553.0
2020-04-20 14:20:00,14.68,14.69,14.51,14.52,270755.0,10.5728,10.58,10.4503,10.4576,270755.0
2020-04-20 14:30:00,14.52,14.62,14.52,14.59,241735.0,10.4576,10.5296,10.4576,10.508,241735.0
2020-04-20 14:40:00,14.6,14.63,14.54,14.57,233155.0,10.5152,10.5368,10.472,10.4936,233155.0
2020-04-20 14:50:00,14.57,14.58,14.45,14.45,409083.0,10.4936,10.5008,10.4071,10.4071,409083.0
2020-04-20 15:00:00,14.46,14.61,14.45,14.55,313216.0,10.4143,10.5224,10.4071,10.4792,313216.0
2020-04-20 15:10:00,14.56,14.61,14.53,14.58,185293.0,10.4864,10.5224,10.4648,10.5008,185293.0
2020-04-20 15:20:00,14.58,14.67,14.56,14.66,209899.0,10.5008,10.5656,10.4864,10.5584,209899.0
2020-04-20 15:30:00,14.65,14.69,14.62,14.67,425916.0,10.5512,10.58,10.5296,10.5656,425916.0
2020-04-20 15:40:00,14.68,14.74,14.63,14.74,366151.0,10.5728,10.616,10.5368,10.616,366151.0
2020-04-20 15:50:00,14.74,14.76,14.68,14.68,838793.0,10.616,10.6304,10.5728,10.5728,838793.0
2020-04-21 09:30:00,14.2,14.25,13.98,14.21,1090650.0,10.2271,10.2631,10.0686,10.2343,1090650.0
2020-04-21 09:40:00,14.22,14.49,14.22,14.48,412963.0,10.2415,10.4359,10.2415,10.4287,412963.0
2020-04-21 09:50:00,14.49,14.59,14.41,14.48,384455.0,10.4359,10.508,10.3783,10.4287,384455.0
2020-04-21 10:00:00,14.48,14.54,14.4,14.52,356020.0,10.4287,10.472,10.3711,10.4576,356020.0
2020-04-21 10:10:00,14.51,14.57,14.44,14.57,389562.0,10.4503,10.4936,10.3999,10.4936,389562.0
2020-04-21 10:20:00,14.57,14.71,14.55,14.66,611381.0,10.4936,10.5944,10.4792,10.5584,611381.0
2020-04-21 10:30:00,14.67,14.69,14.51,14.62,350542.0,10.5656,10.58,10.4503,10.5296,350542.0
2020-04-21 10:40:00,14.61,14.63,14.55,14.57,269294.0,10.5224,10.5368,10.4792,10.4936,269294.0
2020-04-21 10:50:00,14.56,14.69,14.56,14.65,365809.0,10.4864,10.58,10.4864,10.5512,365809.0
2020-04-21 11:00:00,14.65,14.65,14.55,14.59,208099.0,10.5512,10.5512,10.4792,10.508,208099.0
2020-04-21 11:10:00,14.58,14.63,14.52,14.61,206854.0,10.5008,10.5368,10.4576,10.5224,206854.0
2020-04-21 11:20:00,14.61,14.71,14.54,14.55,292352.0,10.5224,10.5944,10.472,10.4792,292352.0
2020-04-21 11:30:00,14.54,14.64,14.45,14.54,321834.0,10.472,10.544,10.4071,10.472,321834.0
2020-04-21 11:40:00,14.53,14.57,14.43,14.44,247865.0,10.4648,10.4936,10.3927,10.3999,247865.0
2020-04-21 11:50:00,14.43,14.56,14.42,14.55,161016.0,10.3927,10.4864,10.3855,10.4792,161016.0
2020-04-21 12:00:00,14.55,14.56,14.45,14.55,138937.0,10.4792,10.4864,10.4071,10.4792,138937.0
2020-04-21 12:10:00,14.55,14.62,14.53,14.55,123559.0,10.4792,10.5296,10.4648,10.4792,123559.0
2020-04-21 12:20:00,14.55,14.6,14.53,14.54,140860.0,10.4792,10.5152,10.4648,10.472,140860.0
2020-04-21 12:30:00,14.54,14.57,14.5,14.53,163021.0,10.472,10.4936,10.4431,10.4648,163021.0
2020-04-21 12:40:00,14.54,14.57,14.48,14.51,167480.0,10.472,10.4936,10.4287,10.4503,167480.0
2020-04-21 12:50:00,14.51,14.57,14.48,14.52,192044.0,10.4503,10.4936,10.4287,10.4576,192044.0
2020-04-21 13:00:00,14.53,14.57,14.49,14.52,223281.0,10.4648,10.4936,10.4359,10.4576,223281.0
2020-04-21 13:10:00,14.52,14.55,14.45,14.47,277820.0,10.4576,10.4792,10.4071,10.4215,277820.0
2020-04-21 13:20:00,14.48,14.56,14.47,14.53,301564.0,10.4287,10.4864,10.4215,10.4648,301564.0
2020-04-21 13:30:00,14.52,14.53,14.43,14.49,360165.0,10.4576,10.4648,10.3927,10.4359,360165.0
2020-04-21 13:40:00,14.49,14.49,14.24,14.29,357677.0,10.4359,10.4359,10.2559,10.2919,357677.0
2020-04-21 13:50:00,14.3,14.38,14.27,14.37,361275.0,10.2991,10.3567,10.2775,10.3495,361275.0
2020-04-21 14:00:00,14.36,14.49,14.32,14.43,224842.0,10.3423,10.4359,10.3135,10.3927,224842.0
2020-04-21 14:10:00,14.42,14.48,14.4,14.46,222908.0,10.3855,10.4287,10.3711,10.4143,222908.0
2020-04-21 14:20:00,14.46,14.57,14.45,14.53,197644.0,10.4143,10.4936,10.4071,10.4648,197644.0
2020-04-21 14:30:00,14.54,14.59,14.49,14.59,228118.0,10.472,10.508,10.4359,10.508,228118.0
2020-04-21 14:40:00,14.58,14.6,14.52,14.56,158198.0,10.5008,10.5152,10.4576,10.4864,158198.0
2020-04-21 14:50:00,14.56,14.62,14.51,14.61,276510.0,10.4864,10.5296,10.4503,10.5224,276510.0
2020-04-21 15:00:00,14.61,14.68,14.57,14.59,399698.0,10.5224,10.5728,10.4936,10.508,399698.0
2020-04-21 15:10:00,14.59,14.65,14.57,14.61,188166.0,10.508,10.5512,10.4936,10.5224,188166.0
2020-04-21 15:20:00,14.61,14.64,14.56,14.6,239047.0,10.5224,10.544,10.4864,10.5152,239047.0
2020-04-21 15:30:00,14.59,14.63,14.52,14.59,304223.0,10.508,10.5368,10.4576,10.508,304223.0
2020-04-21 15:40:00,14.6,14.62,14.55,14.56,459009.0,10.5152,10.5296,10.4792,10.4864,459009.0
2020-04-21 15:50:00,14.57,14.57,14.45,14.45,1058360.0,10.4936,10.4936,10.4071,10.4071,1058360.0
2020-04-22 09:30:00,15.0,15.04,14.6,14.65,844596.0,10.8033,10.8321,10.5152,10.5512,844596.0
2020-04-22 09:40:00,14.65,14.68,14.34,14.35,771656.0,10.5512,10.5728,10.3279,10.3351,771656.0
2020-04-22 09:50:00,14.36,14.43,14.24,14.35,734761.0,10.3423,10.3927,10.2559,10.3351,734761.0
2020-04-22 10:00:00,14.35,14.44,14.3,14.42,367840.0,10.3351,10.3999,10.2991,10.3855,367840.0
2020-04-22 10:10:00,14.41,14.47,14.37,14.44,462264.0,10.3783,10.4215,10.3495,10.3999,462264.0
2020-04-22 10:20:00,14.43,14.47,14.33,14.46,385572.0,10.3927,10.4215,10.3207,10.4143,385572.0
2020-04-22 10:30:00,14.46,14.57,14.44,14.54,258208.0,10.4143,10.4936,10.3999,10.472,258208.0
2020-04-22 10:40:00,14.54,14.63,14.51,14.58,306977.0,10.472,10.5368,10.4503,10.5008,306977.0
2020-04-22 10:50:00,14.59,14.65,14.56,14.65,185827.0,10.508,10.5512,10.4864,10.5512,185827.0
2020-04-22 11:00:00,14.65,14.65,14.5,14.54,288246.0,10.5512,10.5512,10.4431,10.472,288246.0
2020-04-22 11:10:00,14.54,14.65,14.53,14.58,153675.0,10.472,10.5512,10.4648,10.5008,153675.0
2020-04-22 11:20:00,14.59,14.67,14.58,14.64,176778.0,10.508,10.5656,10.5008,10.544,176778.0
2020-04-22 11:30:00,14.64,14.74,14.63,14.71,189176.0,10.544,10.616,10.5368,10.5944,189176.0
2020-04-22 11:40:00,14.7,14.8,14.69,14.79,226575.0,10.5872,10.6592,10.58,10.652,226575.0
2020-04-22 11:50:00,14.79,14.82,14.72,14.76,253445.0,10.652,10.6736,10.6016,10.6304,253445.0
2020-04-22 12:00:00,14.76,14.78,14.7,14.7,115986.0,10.6304,10.6448,10.5872,10.5872,115986.0
2020-04-22 12:10:00,14.71,14.74,14.67,14.69,257922.0,10.5944,10.616,10.5656,10.58,257922.0
2020-04-22 12:20:00,14.69,14.74,14.67,14.73,130080.0,10.58,10.616,10.5656,10.6088,130080.0
2020-04-22 12:30:00,14.73,14.78,14.73,14.75,160149.0,10.6088,10.6448,10.6088,10.6232,160149.0
2020-04-22 12:40:00,14.75,14.77,14.71,14.72,92841.0,10.6232,10.6376,10.5944,10.6016,92841.0
2020-04-22 12:50:00,14.72,14.72,14.63,14.68,188576.0,10.6016,10.6016,10.5368,10.5728,188576.0
2020-04-22 13:00:00,14.68,14.72,14.66,14.72,128243.0,10.5728,10.6016,10.5584,10.6016,128243.0
2020-04-22 13:10:00,14.71,14.73,14.69,14.71,118074.0,10.5944,10.6088,10.58,10.5944,118074.0
2020-04-22 13:20:00,14.7,14.77,14.69,14.76,121328.0,10.5872,10.6376,10.58,10.6304,121328.0
2020-04-22 13:30:00,14.76,14.78,14.72,14.73,102725.0,10.6304,10.6448,10.6016,10.6088,102725.0
2020-04-22 13:40:00,14.73,14.78,14.71,14.76,150009.0,10.6088,10.6448,10.5944,10.6304,150009.0
2020-04-22 13:50:00,14.76,14.78,14.73,14.74,123230.0,10.6304,10.6448,10.6088,10.616,123230.0
2020-04-22 14:00:00,14.74,14.77,14.73,14.74,159712.0,10.616,10.6376,10.6088,10.616,159712.0
2020-04-22 14:10:00,14.74,14.74,14.68,14.69,181753.0,10.616,10.616,10.5728,10.58,181753.0
2020-04-22 14:20:00,14.68,14.75,14.68,14.74,172321.0,10.5728,10.6232,10.5728,10.616,172321.0
2020-04-22 14:30:00,14.74,14.8,14.73,14.76,235063.0,10.616,10.6592,10.6088,10.6304,235063.0
2020-04-22 14:40:00,14.76,14.78,14.72,14.78,221196.0,10.6304,10.6448,10.6016,10.6448,221196.0
2020-04-22 14:50:00,14.78,14.83,14.77,14.82,315413.0,10.6448,10.6808,10.6376,10.6736,315413.0
2020-04-22 15:00:00,14.83,14.85,14.75,14.77,305207.0,10.6808,10.6952,10.6232,10.6376,305207.0
2020-04-22 15:10:00,14.76,14.77,14.66,14.72,766628.0,10.6304,10.6376,10.5584,10.6016,766628.0
2020-04-22 15:20:00,14.72,14.72,14.64,14.66,577181.0,10.6016,10.6016,10.544,10.5584,577181.0
2020-04-22 15:30:00,14.66,14.74,14.65,14.73,582839.0,10.5584,10.616,10.5512,10.6088,582839.0
2020-04-22 15:40:00,14.73,14.75,14.66,14.71,1030994.0,10.6088,10.6232,10.5584,10.5944,1030994.0
2020-04-22 15:50:00,14.71,14.79,14.62,14.65,1517863.0,10.5944,10.652,10.5296,10.5512,1517863.0
2020-04-23 09:30:00,14.9,15.23,14.5,14.62,1334602.0,10.7312,10.9689,10.4431,10.5296,1334602.0
2020-04-23 09:40:00,14.63,14.67,14.49,14.57,702028.0,10.5368,10.5656,10.4359,10.4936,702028.0
2020-04-23 09:50:00,14.56,14.58,14.41,14.5,855243.0,10.4864,10.5008,10.3783,10.4431,855243.0
2020-04-23 10:00:00,14.5,14.51,14.29,14.47,864671.0,10.4431,10.4503,10.2919,10.4215,864671.0
2020-04-23 10:10:00,14.47,14.48,14.25,14.26,719363.0,10.4215,10.4287,10.2631,10.2703,719363.0
2020-04-23 10:20:00,14.26,14.47,14.22,14.46,737559.0,10.2703,10.4215,10.2415,10.4143,737559.0
2020-04-23 10:30:00,14.46,14.5,14.4,14.44,414207.0,10.4143,10.4431,10.3711,10.3999,414207.0
2020-04-23 10:40:00,14.45,14.5,14.33,14.41,520932.0,10.4071,10.4431,10.3207,10.3783,520932.0
2020-04-23 10:50:00,14.41,14.46,14.33,14.44,366901.0,10.3783,10.4143,10.3207,10.3999,366901.0
2020-04-23 11:00:00,14.44,14.58,14.42,14.52,528549.0,10.3999,10.5008,10.3855,10.4576,528549.0
2020-04-23 11:10:00,14.52,14.54,14.39,14.49,427282.0,10.4576,10.472,10.3639,10.4359,427282.0
2020-04-23 11:20:00,14.5,14.5,14.33,14.34,365332.0,10.4431,10.4431,10.3207,10.3279,365332.0
2020-04-23 11:30:00,14.35,14.37,14.17,14.21,551882.0,10.3351,10.3495,10.2055,10.2343,551882.0
2020-04-23 11:40:00,14.23,14.28,14.16,14.19,487188.0,10.2487,10.2847,10.1983,10.2199,487188.0
2020-04-23 11:50:00,14.19,14.33,14.18,14.3,387043.0,10.2199,10.3207,10.2127,10.2991,387043.0
2020-04-23 12:00:00,14.31,14.35,14.27,14.3,388648.0,10.3063,10.3351,10.2775,10.2991,388648.0
2020-04-23 12:10:00,14.31,14.31,14.24,14.25,270961.0,10.3063,10.3063,10.2559,10.2631,270961.0
2020-04-23 12:20:00,14.25,14.32,14.23,14.29,340907.0,10.2631,10.3135,10.2487,10.2919,340907.0
2020-04-23 12:30:00,14.28,14.29,14.22,14.24,217406.0,10.2847,10.2919,10.2415,10.2559,217406.0
2020-04-23 12:40:00,14.25,14.29,14.08,14.14,427426.0,10.2631,10.2919,10.1407,10.1839,427426.0
2020-04-23 12:50:00,14.13,14.24,13.98,14.2,579568.0,10.1767,10.2559,10.0686,10.2271,579568.0
2020-04-23 13:00:00,14.2,14.24,14.08,14.13,280854.0,10.2271,10.2559,10.1407,10.1767,280854.0
2020-04-23 13:10:00,14.13,14.19,14.12,14.15,328869.0,10.1767,10.2199,10.1695,10.1911,328869.0
2020-04-23 13:20:00,14.15,14.17,14.08,14.17,330858.0,10.1911,10.2055,10.1407,10.2055,330858.0
2020-04-23 13:30:00,14.16,14.25,14.15,14.19,337616.0,10.1983,10.2631,10.1911,10.2199,337616.0
2020-04-23 13:40:00,14.18,14.21,14.1,14.13,345898.0,10.2127,10.2343,10.1551,10.1767,345898.0
2020-04-23 13:50:00,14.13,14.17,14.09,14.16,194293.0,10.1767,10.2055,10.1479,10.1983,194293.0
2020-04-23 14:00:00,14.16,14.19,13.96,14.08,585805.0,10.1983,10.2199,10.0542,10.1407,585805.0
2020-04-23 14:10:00,14.07,14.17,14.04,14.09,281526.0,10.1335,10.2055,10.1118,10.1479,281526.0
2020-04-23 14:20:00,14.09,14.11,14.02,14.04,496926.0,10.1479,10.1623,10.0974,10.1118,496926.0
2020-04-23 14:30:00,14.04,14.1,13.95,13.98,522347.0,10.1118,10.1551,10.047,10.0686,522347.0
2020-04-23 14:40:00,13.98,14.14,13.97,14.04,469130.0,10.0686,10.1839,10.0614,10.1118,469130.0
2020-04-23 14:50:00,14.04,14.12,14.03,14.07,369982.0,10.1118,10.1695,10.1046,10.1335,369982.0
2020-04-23 15:00:00,14.08,14.11,14.04,14.04,375885.0,10.1407,10.1623,10.1118,10.1118,375885.0
2020-04-23 15:10:00,14.04,14.1,13.95,14.07,942205.0,10.1118,10.1551,10.047,10.1335,942205.0
2020-04-23 15:20:00,14.07,14.22,14.05,14.19,654954.0,10.1335,10.2415,10.1191,10.2199,654954.0
2020-04-23 15:30:00,14.19,14.27,14.15,14.18,740788.0,10.2199,10.2775,10.1911,10.2127,740788.0
2020-04-23 15:40:00,14.18,14.24,14.17,14.21,757559.0,10.2127,10.2559,10.2055,10.2343,757559.0
2020-04-23 15:50:00,14.21,14.25,14.17,14.21,1314488.0,10.2343,10.2631,10.2055,10.2343,1314488.0
2020-04-24 09:30:00,14.43,14.67,14.36,14.54,883163.0,10.3927,10.5656,10.3423,10.472,883163.0
2020-04-24 09:40:00,14.54,14.55,14.38,14.4,537576.0,10.472,10.4792,10.3567,10.3711,537576.0
2020-04-24 09:50:00,14.4,14.49,14.31,14.44,787454.0,10.3711,10.4359,10.3063,10.3999,787454.0
2020-04-24 10:00:00,14.44,14.55,14.43,14.46,412268.0,10.3999,10.4792,10.3927,10.4143,412268.0
2020-04-24 10:10:00,14.46,14.5,14.28,14.36,443618.0,10.4143,10.4431,10.2847,10.3423,443618.0
2020-04-24 10:20:00,14.35,14.36,14.14,14.15,431927.0,10.3351,10.3423,10.1839,10.1911,431927.0
2020-04-24 10:30:00,14.15,14.34,14.12,14.34,349017.0,10.1911,10.3279,10.1695,10.3279,349017.0
2020-04-24 10:40:00,14.34,14.37,14.29,14.31,290130.0,10.3279,10.3495,10.2919,10.3063,290130.0
2020-04-24 10:50:00,14.32,14.39,14.3,14.39,297243.0,10.3135,10.3639,10.2991,10.3639,297243.0
2020-04-24 11:00:00,14.39,14.43,14.35,14.42,393990.0,10.3639,10.3927,10.3351,10.3855,393990.0
2020-04-24 11:10:00,14.42,14.44,14.34,14.41,481232.0,10.3855,10.3999,10.3279,10.3783,481232.0
2020-04-24 11:20:00,14.41,14.43,14.37,14.38,409988.0,10.3783,10.3927,10.3495,10.3567,409988.0
2020-04-24 11:30:00,14.39,14.45,14.36,14.42,289955.0,10.3639,10.4071,10.3423,10.3855,289955.0
2020-04-24 11:40:00,14.43,14.52,14.41,14.52,260243.0,10.3927,10.4576,10.3783,10.4576,260243.0
2020-04-24 11:50:00,14.52,14.54,14.48,14.52,217026.0,10.4576,10.472,10.4287,10.4576,217026.0
2020-04-24 12:00:00,14.53,14.57,14.51,14.56,280798.0,10.4648,10.4936,10.4503,10.4864,280798.0
2020-04-24 12:10:00,14.56,14.56,14.46,14.49,228954.0,10.4864,10.4864,10.4143,10.4359,228954.0
2020-04-24 12:20:00,14.48,14.5,14.44,14.5,283149.0,10.4287,10.4431,10.3999,10.4431,283149.0
2020-04-24 12:30:00,14.5,14.55,14.49,14.54,167117.0,10.4431,10.4792,10.4359,10.472,167117.0
2020-04-24 12:40:00,14.54,14.6,14.52,14.59,226472.0,10.472,10.5152,10.4576,10.508,226472.0
2020-04-24 12:50:00,14.59,14.6,14.54,14.6,229155.0,10.508,10.5152,10.472,10.5152,229155.0
2020-04-24 13:00:00,14.59,14.6,14.5,14.53,218420.0,10.508,10.5152,10.4431,10.4648,218420.0
2020-04-24 13:10:00,14.53,14.56,14.49,14.56,202328.0,10.4648,10.4864,10.4359,10.4864,202328.0
2020-04-24 13:20:00,14.56,14.6,14.53,14.59,235641.0,10.4864,10.5152,10.4648,10.508,235641.0
2020-04-24 13:30:00,14.59,14.62,14.56,14.6,247767.0,10.508,10.5296,10.4864,10.5152,247767.0
2020-04-24 13:40:00,14.6,14.7,14.59,14.69,323221.0,10.5152,10.5872,10.508,10.58,323221.0
2020-04-24 13:50:00,14.68,14.69,14.63,14.69,296176.0,10.5728,10.58,10.5368,10.58,296176.0
2020-04-24 14:00:00,14.69,14.7,14.63,14.69,233574.0,10.58,10.5872,10.5368,10.58,233574.0
2020-04-24 14:10:00,14.68,14.69,14.65,14.69,281799.0,10.5728,10.58,10.5512,10.58,281799.0
2020-04-24 14:20:00,14.69,14.71,14.65,14.71,335806.0,10.58,10.5944,10.5512,10.5944,335806.0
2020-04-24 14:30:00,14.7,14.71,14.65,14.7,249314.0,10.5872,10.5944,10.5512,10.5872,249314.0
2020-04-24 14:40:00,14.7,14.73,14.66,14.73,330282.0,10.5872,10.6088,10.5584,10.6088,330282.0
2020-04-24 14:50:00,14.73,14.75,14.71,14.75,253075.0,10.6088,10.6232,10.5944,10.6232,253075.0
2020-04-24 15:00:00,14.74,14.77,14.71,14.77,540791.0,10.616,10.6376,10.5944,10.6376,540791.0
2020-04-24 15:10:00,14.77,14.79,14.74,14.78,417007.0,10.6376,10.652,10.616,10.6448,417007.0
2020-04-24 15:20:00,14.78,14.78,14.74,14.77,326748.0,10.6448,10.6448,10.616,10.6376,326748.0
2020-04-24 15:30:00,14.77,14.85,14.76,14.84,563094.0,10.6376,10.6952,10.6304,10.688,563094.0
2020-04-24 15:40:00,14.85,14.86,14.7,14.7,736586.0,10.6952,10.7024,10.5872,10.5872,736586.0
2020-04-24 15:50:00,14.69,14.7,14.52,14.63,2071918.0,10.58,10.5872,10.4576,10.5368,2071918.0
2020-04-27 09:30:00,14.5,14.64,14.48,14.55,561526.0,10.4431,10.544,10.4287,10.4792,561526.0
2020-04-27 09:40:00,14.55,14.63,14.47,14.62,497788.0,10.4792,10.5368,10.4215,10.5296,497788.0
2020-04-27 09:50:00,14.62,14.69,14.53,14.64,357799.0,10.5296,10.58,10.4648,10.544,357799.0
2020-04-27 10:00:00,14.65,14.74,14.63,14.74,524970.0,10.5512,10.616,10.5368,10.616,524970.0
2020-04-27 10:10:00,14.74,14.92,14.7,14.89,441701.0,10.616,10.7456,10.5872,10.724,441701.0
2020-04-27 10:20:00,14.89,14.94,14.8,14.82,309469.0,10.724,10.76,10.6592,10.6736,309469.0
2020-04-27 10:30:00,14.83,14.86,14.77,14.81,261271.0,10.6808,10.7024,10.6376,10.6664,261271.0
2020-04-27 10:40:00,14.81,14.91,14.8,14.89,267333.0,10.6664,10.7384,10.6592,10.724,267333.0
2020-04-27 10:50:00,14.89,14.97,14.87,14.94,349572.0,10.724,10.7816,10.7096,10.76,349572.0
2020-04-27 11:00:00,14.94,14.98,14.89,14.94,257170.0,10.76,10.7889,10.724,10.76,257170.0
2020-04-27 11:10:00,14.94,14.94,14.7,14.76,625753.0,10.76,10.76,10.5872,10.6304,625753.0
2020-04-27 11:20:00,14.77,14.81,14.72,14.81,266983.0,10.6376,10.6664,10.6016,10.6664,266983.0
2020-04-27 11:30:00,14.8,14.94,14.8,14.9,196160.0,10.6592,10.76,10.6592,10.7312,196160.0
2020-04-27 11:40:00,14.91,14.95,14.89,14.94,190250.0,10.7384,10.7672,10.724,10.76,190250.0
2020-04-27 11:50:00,14.94,14.96,14.9,14.91,154910.0,10.76,10.7744,10.7312,10.7384,154910.0
2020-04-27 12:00:00,14.92,14.98,14.9,14.98,206344.0,10.7456,10.7889,10.7312,10.7889,206344.0
2020-04-27 12:10:00,14.97,15.02,14.96,15.0,288957.0,10.7816,10.8177,10.7744,10.8033,288957.0
2020-04-27 12:20:00,14.99,15.01,14.95,14.98,221887.0,10.7961,10.8105,10.7672,10.7889,221887.0
2020-04-27 12:30:00,14.98,15.01,14.96,14.99,237638.0,10.7889,10.8105,10.7744,10.7961,237638.0
2020-04-27 12:40:00,14.99,15.01,14.95,14.97,151196.0,10.7961,10.8105,10.7672,10.7816,151196.0
2020-04-27 12:50:00,14.97,15.03,14.97,15.02,174572.0,10.7816,10.8249,10.7816,10.8177,174572.0
2020-04-27 13:00:00,15.02,15.02,14.96,14.97,162935.0,10.8177,10.8177,10.7744,10.7816,162935.0
2020-04-27 13:10:00,14.96,15.0,14.95,14.96,140965.0,10.7744,10.8033,10.7672,10.7744,140965.0
2020-04-27 13:20:00,14.96,15.03,14.94,15.0,228226.0,10.7744,10.8249,10.76,10.8033,228226.0
2020-04-27 13:30:00,15.01,15.04,15.0,15.02,169259.0,10.8105,10.8321,10.8033,10.8177,169259.0
2020-04-27 13:40:00,15.02,15.03,14.99,15.01,145155.0,10.8177,10.8249,10.7961,10.8105,145155.0
2020-04-27 13:50:00,15.0,15.02,14.98,14.99,202756.0,10.8033,10.8177,10.7889,10.7961,202756.0
2020-04-27 14:00:00,14.98,15.01,14.97,15.0,255484.0,10.7889,10.8105,10.7816,10.8033,255484.0
2020-04-27 14:10:00,15.0,15.04,14.98,15.03,128075.0,10.8033,10.8321,10.7889,10.8249,128075.0
2020-04-27 14:20:00,15.02,15.04,15.0,15.03,129829.0,10.8177,10.8321,10.8033,10.8249,129829.0
2020-04-27 14:30:00,15.03,15.07,15.01,15.04,195376.0,10.8249,10.8537,10.8105,10.8321,195376.0
2020-04-27 14:40:00,15.04,15.08,15.03,15.08,173999.0,10.8321,10.8609,10.8249,10.8609,173999.0
2020-04-27 14:50:00,15.07,15.14,15.07,15.14,252106.0,10.8537,10.9041,10.8537,10.9041,252106.0
2020-04-27 15:00:00,15.14,15.22,15.12,15.14,363343.0,10.9041,10.9617,10.8897,10.9041,363343.0
2020-04-27 15:10:00,15.14,15.2,15.14,15.16,269815.0,10.9041,10.9473,10.9041,10.9185,269815.0
2020-04-27 15:20:00,15.16,15.17,15.03,15.06,321107.0,10.9185,10.9257,10.8249,10.8465,321107.0
2020-04-27 15:30:00,15.05,15.1,15.02,15.09,280653.0,10.8393,10.8753,10.8177,10.8681,280653.0
2020-04-27 15:40:00,15.09,15.13,15.06,15.1,404164.0,10.8681,10.8969,10.8465,10.8753,404164.0
2020-04-27 15:50:00,15.09,15.1,15.0,15.01,928969.0,10.8681,10.8753,10.8033,10.8105,928969.0
2020-04-28 09:30:00,15.3,15.49,15.19,15.36,715977.0,11.0193,11.1562,10.9401,11.0625,715977.0
2020-04-28 09:40:00,15.36,15.39,15.21,15.24,417548.0,11.0625,11.0841,10.9545,10.9761,417548.0
2020-04-28 09:50:00,15.24,15.39,15.23,15.28,862086.0,10.9761,11.0841,10.9689,11.0049,862086.0
2020-04-28 10:00:00,15.29,15.41,15.28,15.38,407743.0,11.0121,11.0985,11.0049,11.0769,407743.0
2020-04-28 10:10:00,15.38,15.45,15.31,15.43,317873.0,11.0769,11.1274,11.0265,11.1129,317873.0
2020-04-28 10:20:00,15.42,15.43,15.28,15.31,223191.0,11.1057,11.1129,11.0049,11.0265,223191.0
2020-04-28 10:30:00,15.31,15.31,15.2,15.24,353693.0,11.0265,11.0265,10.9473,10.9761,353693.0
2020-04-28 10:40:00,15.25,15.25,15.12,15.16,320887.0,10.9833,10.9833,10.8897,10.9185,320887.0
2020-04-28 10:50:00,15.15,15.16,14.91,15.0,491017.0,10.9113,10.9185,10.7384,10.8033,491017.0
2020-04-28 11:00:00,15.0,15.14,14.99,15.1,211682.0,10.8033,10.9041,10.7961,10.8753,211682.0
2020-04-28 11:10:00,15.11,15.19,15.08,15.18,341403.0,10.8825,10.9401,10.8609,10.9329,341403.0
2020-04-28 11:20:00,15.18,15.22,15.12,15.17,308057.0,10.9329,10.9617,10.8897,10.9257,308057.0
2020-04-28 11:30:00,15.16,15.22,15.13,15.14,335236.0,10.9185,10.9617,10.8969,10.9041,335236.0
2020-04-28 11:40:00,15.14,15.18,15.09,15.11,210189.0,10.9041,10.9329,10.8681,10.8825,210189.0
2020-04-28 11:50:00,15.12,15.13,15.06,15.12,138394.0,10.8897,10.8969,10.8465,10.8897,138394.0
2020-04-28 12:00:00,15.12,15.15,15.08,15.13,222098.0,10.8897,10.9113,10.8609,10.8969,222098.0
2020-04-28 12:10:00,15.13,15.17,15.05,15.08,164917.0,10.8969,10.9257,10.8393,10.8609,164917.0
2020-04-28 12:20:00,15.08,15.12,15.05,15.12,179624.0,10.8609,10.8897,10.8393,10.8897,179624.0
2020-04-28 12:30:00,15.12,15.13,15.1,15.11,118723.0,10.8897,10.8969,10.8753,10.8825,118723.0
2020-04-28 12:40:00,15.11,15.14,15.09,15.14,131340.0,10.8825,10.9041,10.8681,10.9041,131340.0
2020-04-28 12:50:00,15.14,15.22,15.12,15.19,216953.0,10.9041,10.9617,10.8897,10.9401,216953.0
2020-04-28 13:00:00,15.18,15.2,15.17,15.19,135557.0,10.9329,10.9473,10.9257,10.9401,135557.0
2020-04-28 13:10:00,15.2,15.22,15.16,15.17,140167.0,10.9473,10.9617,10.9185,10.9257,140167.0
2020-04-28 13:20:00,15.17,15.24,15.15,15.21,157695.0,10.9257,10.9761,10.9113,10.9545,157695.0
2020-04-28 13:30:00,15.21,15.23,15.17,15.18,368969.0,10.9545,10.9689,10.9257,10.9329,368969.0
2020-04-28 13:40:00,15.18,15.24,15.14,15.18,243764.0,10.9329,10.9761,10.9041,10.9329,243764.0
2020-04-28 13:50:00,15.17,15.2,15.14,15.15,191755.0,10.9257,10.9473,10.9041,10.9113,191755.0
2020-04-28 14:00:00,15.15,15.19,15.14,15.16,195403.0,10.9113,10.9401,10.9041,10.9185,195403.0
2020-04-28 14:10:00,15.17,15.27,15.16,15.23,146201.0,10.9257,10.9977,10.9185,10.9689,146201.0
2020-04-28 14:20:00,15.24,15.26,15.2,15.24,311639.0,10.9761,10.9905,10.9473,10.9761,311639.0
2020-04-28 14:30:00,15.24,15.26,15.23,15.25,219026.0,10.9761,10.9905,10.9689,10.9833,219026.0
2020-04-28 14:40:00,15.26,15.26,15.19,15.21,277679.0,10.9905,10.9905,10.9401,10.9545,277679.0
2020-04-28 14:50:00,15.2,15.23,15.16,15.2,236904.0,10.9473,10.9689,10.9185,10.9473,236904.0
2020-04-28 15:00:00,15.2,15.23,15.17,15.2,301197.0,10.9473,10.9689,10.9257,10.9473,301197.0
2020-04-28 15:10:00,15.2,15.21,15.16,15.2,251884.0,10.9473,10.9545,10.9185,10.9473,251884.0
2020-04-28 15:20:00,15.2,15.3,15.19,15.29,577914.0,10.9473,11.0193,10.9401,11.0121,577914.0
2020-04-28 15:30:00,15.29,15.3,15.22,15.23,399591.0,11.0121,11.0193,10.9617,10.9689,399591.0
2020-04-28 15:40:00,15.23,15.24,15.17,15.17,536391.0,10.9689,10.9761,10.9257,10.9257,536391.0
2020-04-28 15:50:00,15.18,15.23,15.14,15.2,1103213.0,10.9329,10.9689,10.9041,10.9473,1103213.0
2020-04-29 09:30:00,15.68,15.78,15.52,15.66,822047.0,11.293,11.365,11.1778,11.2786,822047.0
2020-04-29 09:40:00,15.67,15.74,15.53,15.6,487663.0,11.2858,11.3362,11.185,11.2354,487663.0
2020-04-29 09:50:00,15.61,15.78,15.59,15.76,420679.0,11.2426,11.365,11.2282,11.3506,420679.0
2020-04-29 10:00:00,15.75,15.8,15.68,15.73,308390.0,11.3434,11.3794,11.293,11.329,308390.0
2020-04-29 10:10:00,15.73,15.75,15.67,15.68,381391.0,11.329,11.3434,11.2858,11.293,381391.0
2020-04-29 10:20:00,15.68,15.78,15.66,15.78,244389.0,11.293,11.365,11.2786,11.365,244389.0
2020-04-29 10:30:00,15.78,15.8,15.73,15.79,412622.0,11.365,11.3794,11.329,11.3722,412622.0
2020-04-29 10:40:00,15.79,15.89,15.76,15.78,638433.0,11.3722,11.4442,11.3506,11.365,638433.0
2020-04-29 10:50:00,15.78,15.84,15.77,15.78,244564.0,11.365,11.4082,11.3578,11.365,244564.0
2020-04-29 11:00:00,15.79,15.88,15.78,15.83,325522.0,11.3722,11.437,11.365,11.401,325522.0
2020-04-29 11:10:00,15.83,15.87,15.79,15.86,217199.0,11.401,11.4298,11.3722,11.4226,217199.0
2020-04-29 11:20:00,15.86,15.95,15.84,15.91,381092.0,11.4226,11.4875,11.4082,11.4587,381092.0
2020-04-29 11:30:00,15.91,15.92,15.83,15.84,363635.0,11.4587,11.4659,11.401,11.4082,363635.0
2020-04-29 11:40:00,15.83,15.87,15.78,15.8,277587.0,11.401,11.4298,11.365,11.3794,277587.0
2020-04-29 11:50:00,15.8,15.82,15.77,15.79,211797.0,11.3794,11.3938,11.3578,11.3722,211797.0
2020-04-29 12:00:00,15.79,15.79,15.73,15.77,209139.0,11.3722,11.3722,11.329,11.3578,209139.0
2020-04-29 12:10:00,15.78,15.82,15.73,15.74,415604.0,11.365,11.3938,11.329,11.3362,415604.0
2020-04-29 12:20:00,15.74,15.77,15.65,15.66,872401.0,11.3362,11.3578,11.2714,11.2786,872401.0
2020-04-29 12:30:00,15.66,15.71,15.64,15.69,421974.0,11.2786,11.3146,11.2642,11.3002,421974.0
2020-04-29 12:40:00,15.69,15.75,15.68,15.74,271191.0,11.3002,11.3434,11.293,11.3362,271191.0
2020-04-29 12:50:00,15.73,15.8,15.72,15.79,291131.0,11.329,11.3794,11.3218,11.3722,291131.0
2020-04-29 13:00:00,15.79,15.84,15.78,15.83,407463.0,11.3722,11.4082,11.365,11.401,407463.0
2020-04-29 13:10:00,15.83,15.86,15.81,15.82,396796.0,11.401,11.4226,11.3866,11.3938,396796.0
2020-04-29 13:20:00,15.82,15.83,15.75,15.77,227510.0,11.3938,11.401,11.3434,11.3578,227510.0
2020-04-29 13:30:00,15.77,15.79,15.71,15.75,289819.0,11.3578,11.3722,11.3146,11.3434,289819.0
2020-04-29 13:40:00,15.75,15.77,15.74,15.75,217233.0,11.3434,11.3578,11.3362,11.3434,217233.0
2020-04-29 13:50:00,15.75,15.75,15.63,15.68,340049.0,11.3434,11.3434,11.257,11.293,340049.0
2020-04-29 14:00:00,15.67,15.7,15.58,15.6,233236.0,11.2858,11.3074,11.221,11.2354,233236.0
2020-04-29 14:10:00,15.6,15.68,15.6,15.65,373135.0,11.2354,11.293,11.2354,11.2714,373135.0
2020-04-29 14:20:00,15.65,15.68,15.63,15.66,263633.0,11.2714,11.293,11.257,11.2786,263633.0
2020-04-29 14:30:00,15.65,15.69,15.61,15.69,340390.0,11.2714,11.3002,11.2426,11.3002,340390.0
2020-04-29 14:40:00,15.69,15.74,15.6,15.61,334952.0,11.3002,11.3362,11.2354,11.2426,334952.0
2020-04-29 14:50:00,15.61,15.63,15.54,15.55,492891.0,11.2426,11.257,11.1922,11.1994,492891.0
2020-04-29 15:00:00,15.54,15.69,15.53,15.69,598907.0,11.1922,11.3002,11.185,11.3002,598907.0
2020-04-29 15:10:00,15.69,15.71,15.65,15.69,474071.0,11.3002,11.3146,11.2714,11.3002,474071.0
2020-04-29 15:20:00,15.69,15.72,15.65,15.68,499893.0,11.3002,11.3218,11.2714,11.293,499893.0
2020-04-29 15:30:00,15.68,15.72,15.66,15.71,603755.0,11.293,11.3218,11.2786,11.3146,603755.0
2020-04-29 15:40:00,15.71,15.72,15.67,15.7,745477.0,11.3146,11.3218,11.2858,11.3074,745477.0
2020-04-29 15:50:00,15.7,15.78,15.66,15.71,2039716.0,11.3074,11.365,11.2786,11.3146,2039716.0
2020-04-30 09:30:00,15.61,15.62,15.18,15.27,869306.0,11.2426,11.2498,10.9329,10.9977,869306.0
2020-04-30 09:40:00,15.26,15.48,15.26,15.38,557977.0,10.9905,11.149,10.9905,11.0769,557977.0
2020-04-30 09:50:00,15.39,15.53,15.34,15.42,459340.0,11.0841,11.185,11.0481,11.1057,459340.0
2020-04-30 10:00:00,15.43,15.45,15.29,15.37,573676.0,11.1129,11.1274,11.0121,11.0697,573676.0
2020-04-30 10:10:00,15.37,15.44,15.34,15.39,523637.0,11.0697,11.1202,11.0481,11.0841,523637.0
2020-04-30 10:20:00,15.39,15.4,15.31,15.39,577776.0,11.0841,11.0913,11.0265,11.0841,577776.0
2020-04-30 10:30:00,15.39,15.4,15.33,15.34,460188.0,11.0841,11.0913,11.0409,11.0481,460188.0
2020-04-30 10:40:00,15.34,15.35,15.2,15.29,1013478.0,11.0481,11.0553,10.9473,11.0121,1013478.0
2020-04-30 10:50:00,15.29,15.37,15.28,15.33,492557.0,11.0121,11.0697,11.0049,11.0409,492557.0
2020-04-30 11:00:00,15.33,15.37,15.31,15.33,543470.0,11.0409,11.0697,11.0265,11.0409,543470.0
2020-04-30 11:10:00,15.33,15.38,15.28,15.36,334524.0,11.0409,11.0769,11.0049,11.0625,334524.0
2020-04-30 11:20:00,15.36,15.46,15.34,15.4,358198.0,11.0625,11.1346,11.0481,11.0913,358198.0
2020-04-30 11:30:00,15.39,15.47,15.38,15.47,237741.0,11.0841,11.1418,11.0769,11.1418,237741.0
2020-04-30 11:40:00,15.47,15.47,15.39,15.41,285237.0,11.1418,11.1418,11.0841,11.0985,285237.0
2020-04-30 11:50:00,15.42,15.44,15.32,15.32,314913.0,11.1057,11.1202,11.0337,11.0337,314913.0
2020-04-30 12:00:00,15.32,15.33,15.22,15.28,311381.0,11.0337,11.0409,10.9617,11.0049,311381.0
2020-04-30 12:10:00,15.28,15.35,15.25,15.32,217661.0,11.0049,11.0553,10.9833,11.0337,217661.0
2020-04-30 12:20:00,15.31,15.34,15.28,15.28,213078.0,11.0265,11.0481,11.0049,11.0049,213078.0
2020-04-30 12:30:00,15.28,15.28,15.2,15.27,245094.0,11.0049,11.0049,10.9473,10.9977,245094.0
2020-04-30 12:40:00,15.28,15.32,15.25,15.32,158368.0,11.0049,11.0337,10.9833,11.0337,158368.0
2020-04-30 12:50:00,15.32,15.34,15.29,15.29,154391.0,11.0337,11.0481,11.0121,11.0121,154391.0
2020-04-30 13:00:00,15.29,15.3,15.18,15.21,313825.0,11.0121,11.0193,10.9329,10.9545,313825.0
2020-04-30 13:10:00,15.21,15.27,15.19,15.24,135806.0,10.9545,10.9977,10.9401,10.9761,135806.0
2020-04-30 13:20:00,15.25,15.26,15.17,15.17,337165.0,10.9833,10.9905,10.9257,10.9257,337165.0
2020-04-30 13:30:00,15.17,15.19,15.11,15.18,316392.0,10.9257,10.9401,10.8825,10.9329,316392.0
2020-04-30 13:40:00,15.19,15.19,15.13,15.18,275079.0,10.9401,10.9401,10.8969,10.9329,275079.0
2020-04-30 13:50:00,15.19,15.19,15.14,15.16,218193.0,10.9401,10.9401,10.9041,10.9185,218193.0
2020-04-30 14:00:00,15.16,15.21,15.13,15.19,232481.0,10.9185,10.9545,10.8969,10.9401,232481.0
2020-04-30 14:10:00,15.19,15.23,15.17,15.18,239392.0,10.9401,10.9689,10.9257,10.9329,239392.0
2020-04-30 14:20:00,15.18,15.21,15.15,15.21,252015.0,10.9329,10.9545,10.9113,10.9545,252015.0
2020-04-30 14:30:00,15.21,15.24,15.18,15.2,215238.0,10.9545,10.9761,10.9329,10.9473,215238.0
2020-04-30 14:40:00,15.2,15.2,15.16,15.18,256713.0,10.9473,10.9473,10.9185,10.9329,256713.0
2020-04-30 14:50:00,15.17,15.19,15.13,15.16,251685.0,10.9257,10.9401,10.8969,10.9185,251685.0
2020-04-30 15:00:00,15.15,15.17,15.1,15.16,453691.0,10.9113,10.9257,10.8753,10.9185,453691.0
2020-04-30 15:10:00,15.16,15.22,15.15,15.21,745993.0,10.9185,10.9617,10.9113,10.9545,745993.0
2020-04-30 15:20:00,15.21,15.25,15.19,15.23,415542.0,10.9545,10.9833,10.9401,10.9689,415542.0
2020-04-30 15:30:00,15.23,15.25,15.16,15.22,476071.0,10.9689,10.9833,10.9185,10.9617,476071.0
2020-04-30 15:40:00,15.22,15.27,15.18,15.21,618679.0,10.9617,10.9977,10.9329,10.9545,618679.0
2020-04-30 15:50:00,15.22,15.36,15.21,15.23,1719152.0,10.9617,11.0625,10.9545,10.9689,1719152.0
2020-05-01 09:30:00,14.85,14.91,14.61,14.71,704444.0,10.888,10.932,10.7121,10.7854,704444.0
2020-05-01 09:40:00,14.7,14.76,14.63,14.65,726679.0,10.7781,10.8221,10.7267,10.7414,726679.0
2020-05-01 09:50:00,14.64,14.65,14.47,14.56,502615.0,10.7341,10.7414,10.6094,10.6754,502615.0
2020-05-01 10:00:00,14.56,14.62,14.52,14.57,378422.0,10.6754,10.7194,10.6461,10.6827,378422.0
2020-05-01 10:10:00,14.57,14.6,14.51,14.54,380912.0,10.6827,10.7047,10.6388,10.6608,380912.0
2020-05-01 10:20:00,14.54,14.57,14.5,14.56,177695.0,10.6608,10.6827,10.6314,10.6754,177695.0
2020-05-01 10:30:00,14.57,14.71,14.53,14.69,361382.0,10.6827,10.7854,10.6534,10.7707,361382.0
2020-05-01 10:40:00,14.69,14.74,14.66,14.72,399717.0,10.7707,10.8074,10.7487,10.7927,399717.0
2020-05-01 10:50:00,14.73,14.8,14.71,14.78,238165.0,10.8001,10.8514,10.7854,10.8367,238165.0
2020-05-01 11:00:00,14.78,14.8,14.75,14.78,193127.0,10.8367,10.8514,10.8147,10.8367,193127.0
2020-05-01 11:10:00,14.78,14.8,14.73,14.73,225811.0,10.8367,10.8514,10.8001,10.8001,225811.0
2020-05-01 11:20:00,14.73,14.78,14.71,14.72,216987.0,10.8001,10.8367,10.7854,10.7927,216987.0
2020-05-01 11:30:00,14.72,14.73,14.61,14.62,366802.0,10.7927,10.8001,10.7121,10.7194,366802.0
2020-05-01 11:40:00,14.62,14.62,14.51,14.52,312425.0,10.7194,10.7194,10.6388,10.6461,312425.0
2020-05-01 11:50:00,14.52,14.54,14.41,14.44,315803.0,10.6461,10.6608,10.5654,10.5874,315803.0
2020-05-01 12:00:00,14.45,14.54,14.41,14.52,443226.0,10.5948,10.6608,10.5654,10.6461,443226.0
2020-05-01 12:10:00,14.52,14.64,14.51,14.61,199912.0,10.6461,10.7341,10.6388,10.7121,199912.0
2020-05-01 12:20:00,14.61,14.62,14.49,14.51,193827.0,10.7121,10.7194,10.6241,10.6388,193827.0
2020-05-01 12:30:00,14.51,14.51,14.46,14.5,210931.0,10.6388,10.6388,10.6021,10.6314,210931.0
2020-05-01 12:40:00,14.49,14.5,14.43,14.48,585582.0,10.6241,10.6314,10.5801,10.6168,585582.0
2020-05-01 12:50:00,14.49,14.5,14.46,14.5,272865.0,10.6241,10.6314,10.6021,10.6314,272865.0
2020-05-01 13:00:00,14.5,14.57,14.45,14.55,440109.0,10.6314,10.6827,10.5948,10.6681,440109.0
2020-05-01 13:10:00,14.54,14.6,14.53,14.54,225918.0,10.6608,10.7047,10.6534,10.6608,225918.0
2020-05-01 13:20:00,14.54,14.54,14.42,14.46,308051.0,10.6608,10.6608,10.5728,10.6021,308051.0
2020-05-01 13:30:00,14.46,14.48,14.42,14.43,203582.0,10.6021,10.6168,10.5728,10.5801,203582.0
2020-05-01 13:40:00,14.42,14.44,14.37,14.39,346611.0,10.5728,10.5874,10.5361,10.5508,346611.0
2020-05-01 13:50:00,14.39,14.43,14.36,14.43,479106.0,10.5508,10.5801,10.5288,10.5801,479106.0
2020-05-01 14:00:00,14.43,14.48,14.4,14.46,245482.0,10.5801,10.6168,10.5581,10.6021,245482.0
2020-05-01 14:10:00,14.46,14.51,14.44,14.5,202251.0,10.6021,10.6388,10.5874,10.6314,202251.0
2020-05-01 14:20:00,14.5,14.52,14.45,14.49,384462.0,10.6314,10.6461,10.5948,10.6241,384462.0
2020-05-01 14:30:00,14.49,14.49,14.43,14.46,198452.0,10.6241,10.6241,10.5801,10.6021,198452.0
2020-05-01 14:40:00,14.46,14.49,14.43,14.44,238000.0,10.6021,10.6241,10.5801,10.5874,238000.0
2020-05-01 14:50:00,14.44,14.5,14.41,14.49,330065.0,10.5874,10.6314,10.5654,10.6241,330065.0
2020-05-01 15:00:00,14.49,14.52,14.47,14.49,312140.0,10.6241,10.6461,10.6094,10.6241,312140.0
2020-05-01 15:10:00,14.5,14.55,14.49,14.55,239283.0,10.6314,10.6681,10.6241,10.6681,239283.0
2020-05-01 15:20:00,14.55,14.56,14.51,14.53,313703.0,10.6681,10.6754,10.6388,10.6534,313703.0
2020-05-01 15:30:00,14.53,14.57,14.46,14.53,787736.0,10.6534,10.6827,10.6021,10.6534,787736.0
2020-05-01 15:40:00,14.53,14.56,14.5,14.55,504163.0,10.6534,10.6754,10.6314,10.6681,504163.0
2020-05-01 15:50:00,14.55,14.59,14.5,14.58,1089667.0,10.6681,10.6974,10.6314,10.6901,1089667.0
2020-05-04 09:30:00,14.33,14.44,14.3,14.31,566912.0,10.5068,10.5874,10.4848,10.4921,566912.0
2020-05-04 09:40:00,14.31,14.54,14.29,14.54,406505.0,10.4921,10.6608,10.4775,10.6608,406505.0
2020-05-04 09:50:00,14.53,14.62,14.47,14.58,347770.0,10.6534,10.7194,10.6094,10.6901,347770.0
2020-05-04 10:00:00,14.58,14.75,14.56,14.63,285651.0,10.6901,10.8147,10.6754,10.7267,285651.0
2020-05-04 10:10:00,14.64,14.79,14.59,14.74,365656.0,10.7341,10.8441,10.6974,10.8074,365656.0
2020-05-04 10:20:00,14.75,14.76,14.63,14.68,221402.0,10.8147,10.8221,10.7267,10.7634,221402.0
2020-05-04 10:30:00,14.67,14.69,14.62,14.68,231949.0,10.7561,10.7707,10.7194,10.7634,231949.0
2020-05-04 10:40:00,14.68,14.75,14.61,14.75,184462.0,10.7634,10.8147,10.7121,10.8147,184462.0
2020-05-04 10:50:00,14.75,14.78,14.69,14.73,321167.0,10.8147,10.8367,10.7707,10.8001,321167.0
2020-05-04 11:00:00,14.72,14.73,14.62,14.65,163740.0,10.7927,10.8001,10.7194,10.7414,163740.0
2020-05-04 11:10:00,14.65,14.71,14.59,14.7,316223.0,10.7414,10.7854,10.6974,10.7781,316223.0
2020-05-04 11:20:00,14.7,14.71,14.61,14.64,237614.0,10.7781,10.7854,10.7121,10.7341,237614.0
2020-05-04 11:30:00,14.64,14.66,14.57,14.65,336349.0,10.7341,10.7487,10.6827,10.7414,336349.0
2020-05-04 11:40:00,14.65,14.68,14.62,14.65,140583.0,10.7414,10.7634,10.7194,10.7414,140583.0
2020-05-04 11:50:00,14.65,14.7,14.6,14.61,224198.0,10.7414,10.7781,10.7047,10.7121,224198.0
2020-05-04 12:00:00,14.61,14.64,14.58,14.62,171932.0,10.7121,10.7341,10.6901,10.7194,171932.0
2020-05-04 12:10:00,14.62,14.66,14.59,14.61,162230.0,10.7194,10.7487,10.6974,10.7121,162230.0
2020-05-04 12:20:00,14.62,14.69,14.6,14.65,130382.0,10.7194,10.7707,10.7047,10.7414,130382.0
2020-05-04 12:30:00,14.65,14.68,14.62,14.64,138873.0,10.7414,10.7634,10.7194,10.7341,138873.0
2020-05-04 12:40:00,14.64,14.68,14.63,14.66,161093.0,10.7341,10.7634,10.7267,10.7487,161093.0
2020-05-04 12:50:00,14.66,14.69,14.65,14.66,155335.0,10.7487,10.7707,10.7414,10.7487,155335.0
2020-05-04 13:00:00,14.66,14.68,14.62,14.64,148314.0,10.7487,10.7634,10.7194,10.7341,148314.0
2020-05-04 13:10:00,14.65,14.65,14.48,14.48,248260.0,10.7414,10.7414,10.6168,10.6168,248260.0
2020-05-04 13:20:00,14.48,14.51,14.45,14.5,283697.0,10.6168,10.6388,10.5948,10.6314,283697.0
2020-05-04 13:30:00,14.5,14.52,14.4,14.41,336245.0,10.6314,10.6461,10.5581,10.5654,336245.0
2020-05-04 13:40:00,14.41,14.47,14.4,14.45,246786.0,10.5654,10.6094,10.5581,10.5948,246786.0
2020-05-04 13:50:00,14.45,14.47,14.39,14.39,249811.0,10.5948,10.6094,10.5508,10.5508,249811.0
2020-05-04 14:00:00,14.39,14.45,14.38,14.39,205815.0,10.5508,10.5948,10.5434,10.5508,205815.0
2020-05-04 14:10:00,14.39,14.51,14.38,14.5,245339.0,10.5508,10.6388,10.5434,10.6314,245339.0
2020-05-04 14:20:00,14.5,14.51,14.46,14.49,246674.0,10.6314,10.6388,10.6021,10.6241,246674.0
2020-05-04 14:30:00,14.49,14.53,14.45,14.45,218229.0,10.6241,10.6534,10.5948,10.5948,218229.0
2020-05-04 14:40:00,14.45,14.48,14.43,14.48,252178.0,10.5948,10.6168,10.5801,10.6168,252178.0
2020-05-04 14:50:00,14.48,14.51,14.46,14.5,320264.0,10.6168,10.6388,10.6021,10.6314,320264.0
2020-05-04 15:00:00,14.49,14.55,14.48,14.54,430527.0,10.6241,10.6681,10.6168,10.6608,430527.0
2020-05-04 15:10:00,14.55,14.56,14.51,14.54,339132.0,10.6681,10.6754,10.6388,10.6608,339132.0
2020-05-04 15:20:00,14.54,14.62,14.54,14.61,508228.0,10.6608,10.7194,10.6608,10.7121,508228.0
2020-05-04 15:30:00,14.6,14.67,14.59,14.63,632433.0,10.7047,10.7561,10.6974,10.7267,632433.0
2020-05-04 15:40:00,14.63,14.64,14.59,14.6,440186.0,10.7267,10.7341,10.6974,10.7047,440186.0
2020-05-04 15:50:00,14.61,14.67,14.6,14.66,1354964.0,10.7121,10.7561,10.7047,10.7487,1354964.0
2020-05-05 09:30:00,14.8,15.0,14.8,14.96,924470.0,10.8514,10.998,10.8514,10.9687,924470.0
2020-05-05 09:40:00,14.96,15.0,14.88,14.92,473891.0,10.9687,10.998,10.91,10.9394,473891.0
2020-05-05 09:50:00,14.92,15.06,14.91,15.06,440969.0,10.9394,11.042,10.932,11.042,440969.0
2020-05-05 10:00:00,15.06,15.15,15.02,15.12,428044.0,11.042,11.108,11.0127,11.086,428044.0
2020-05-05 10:10:00,15.12,15.16,15.1,15.14,405187.0,11.086,11.1153,11.0713,11.1007,405187.0
2020-05-05 10:20:00,15.14,15.15,14.98,15.01,528225.0,11.1007,11.108,10.9834,11.0054,528225.0
2020-05-05 10:30:00,15.0,15.02,14.95,14.98,399869.0,10.998,11.0127,10.9614,10.9834,399869.0
2020-05-05 10:40:00,14.99,15.0,14.85,14.86,190912.0,10.9907,10.998,10.888,10.8954,190912.0
2020-05-05 10:50:00,14.86,15.0,14.85,14.97,412710.0,10.8954,10.998,10.888,10.976,412710.0
2020-05-05 11:00:00,14.98,15.1,14.97,15.07,296413.0,10.9834,11.0713,10.976,11.0494,296413.0
2020-05-05 11:10:00,15.06,15.07,14.92,14.93,334834.0,11.042,11.0494,10.9394,10.9467,334834.0
2020-05-05 11:20:00,14.94,15.05,14.92,15.04,194310.0,10.954,11.0347,10.9394,11.0274,194310.0
2020-05-05 11:30:00,15.05,15.11,15.04,15.06,167473.0,11.0347,11.0787,11.0274,11.042,167473.0
2020-05-05 11:40:00,15.06,15.12,15.05,15.11,173191.0,11.042,11.086,11.0347,11.0787,173191.0
2020-05-05 11:50:00,15.11,15.11,15.05,15.05,153319.0,11.0787,11.0787,11.0347,11.0347,153319.0
2020-05-05 12:00:00,15.06,15.08,15.02,15.04,109678.0,11.042,11.0567,11.0127,11.0274,109678.0
2020-05-05 12:10:00,15.03,15.08,15.02,15.08,155062.0,11.02,11.0567,11.0127,11.0567,155062.0
2020-05-05 12:20:00,15.08,15.13,15.07,15.1,159274.0,11.0567,11.0933,11.0494,11.0713,159274.0
2020-05-05 12:30:00,15.1,15.13,15.05,15.08,163495.0,11.0713,11.0933,11.0347,11.0567,163495.0
2020-05-05 12:40:00,15.08,15.08,15.04,15.05,100828.0,11.0567,11.0567,11.0274,11.0347,100828.0
2020-05-05 12:50:00,15.06,15.07,15.04,15.07,111131.0,11.042,11.0494,11.0274,11.0494,111131.0
2020-05-05 13:00:00,15.07,15.08,15.0,15.02,173838.0,11.0494,11.0567,10.998,11.0127,173838.0
2020-05-05 13:10:00,15.02,15.02,14.93,14.97,197844.0,11.0127,11.0127,10.9467,10.976,197844.0
2020-05-05 13:20:00,14.96,15.0,14.94,14.98,143077.0,10.9687,10.998,10.954,10.9834,143077.0
2020-05-05 13:30:00,14.97,14.99,14.94,14.94,106896.0,10.976,10.9907,10.954,10.954,106896.0
2020-05-05 13:40:00,14.94,14.97,14.92,14.96,144399.0,10.954,10.976,10.9394,10.9687,144399.0
2020-05-05 13:50:00,14.96,15.04,14.95,15.01,155203.0,10.9687,11.0274,10.9614,11.0054,155203.0
2020-05-05 14:00:00,15.01,15.05,14.98,15.04,145157.0,11.0054,11.0347,10.9834,11.0274,145157.0
2020-05-05 14:10:00,15.04,15.08,15.02,15.02,159442.0,11.0274,11.0567,11.0127,11.0127,159442.0
2020-05-05 14:20:00,15.03,15.04,15.0,15.01,165425.0,11.02,11.0274,10.998,11.0054,165425.0
2020-05-05 14:30:00,15.0,15.04,14.97,15.03,151191.0,10.998,11.0274,10.976,11.02,151191.0
2020-05-05 14:40:00,15.03,15.03,14.99,15.03,156578.0,11.02,11.02,10.9907,11.02,156578.0
2020-05-05 14:50:00,15.02,15.03,14.96,14.99,146030.0,11.0127,11.02,10.9687,10.9907,146030.0
2020-05-05 15:00:00,14.99,15.01,14.95,14.96,200451.0,10.9907,11.0054,10.9614,10.9687,200451.0
2020-05-05 15:10:00,14.96,14.99,14.9,14.91,236924.0,10.9687,10.9907,10.9247,10.932,236924.0
2020-05-05 15:20:00,14.91,14.97,14.86,14.9,276068.0,10.932,10.976,10.8954,10.9247,276068.0
2020-05-05 15:30:00,14.9,14.93,14.85,14.87,456820.0,10.9247,10.9467,10.888,10.9027,456820.0
2020-05-05 15:40:00,14.87,14.93,14.85,14.93,495687.0,10.9027,10.9467,10.888,10.9467,495687.0
2020-05-05 15:50:00,14.93,15.03,14.93,14.95,1411734.0,10.9467,11.02,10.9467,10.9614,1411734.0
2020-05-06 09:30:00,15.0,15.15,14.97,15.09,432399.0,10.998,11.108,10.976,11.064,432399.0
2020-05-06 09:40:00,15.1,15.17,14.98,15.01,420357.0,11.0713,11.1227,10.9834,11.0054,420357.0
2020-05-06 09:50:00,15.01,15.04,14.88,14.9,603228.0,11.0054,11.0274,10.91,10.9247,603228.0
2020-05-06 10:00:00,14.89,14.9,14.78,14.79,197397.0,10.9174,10.9247,10.8367,10.8441,197397.0
2020-05-06 10:10:00,14.79,14.85,14.73,14.78,241554.0,10.8441,10.888,10.8001,10.8367,241554.0
2020-05-06 10:20:00,14.77,14.86,14.75,14.82,153850.0,10.8294,10.8954,10.8147,10.8661,153850.0
2020-05-06 10:30:00,14.83,14.91,14.8,14.84,430447.0,10.8734,10.932,10.8514,10.8807,430447.0
2020-05-06 10:40:00,14.83,14.84,14.74,14.76,236183.0,10.8734,10.8807,10.8074,10.8221,236183.0
2020-05-06 10:50:00,14.75,14.79,14.74,14.77,159217.0,10.8147,10.8441,10.8074,10.8294,159217.0
2020-05-06 11:00:00,14.77,14.8,14.72,14.74,153841.0,10.8294,10.8514,10.7927,10.8074,153841.0
2020-05-06 11:10:00,14.74,14.75,14.63,14.65,159886.0,10.8074,10.8147,10.7267,10.7414,159886.0
2020-05-06 11:20:00,14.66,14.66,14.61,14.66,120390.0,10.7487,10.7487,10.7121,10.7487,120390.0
2020-05-06 11:30:00,14.66,14.67,14.6,14.64,155539.0,10.7487,10.7561,10.7047,10.7341,155539.0
2020-05-06 11:40:00,14.64,14.69,14.62,14.64,105250.0,10.7341,10.7707,10.7194,10.7341,105250.0
2020-05-06 11:50:00,14.64,14.67,14.62,14.65,77101.0,10.7341,10.7561,10.7194,10.7414,77101.0
2020-05-06 12:00:00,14.64,14.7,14.62,14.67,191059.0,10.7341,10.7781,10.7194,10.7561,191059.0
2020-05-06 12:10:00,14.67,14.72,14.66,14.71,110022.0,10.7561,10.7927,10.7487,10.7854,110022.0
2020-05-06 12:20:00,14.71,14.75,14.68,14.74,148669.0,10.7854,10.8147,10.7634,10.8074,148669.0
2020-05-06 12:30:00,14.74,14.74,14.7,14.72,119694.0,10.8074,10.8074,10.7781,10.7927,119694.0
2020-05-06 12:40:00,14.73,14.76,14.71,14.74,165681.0,10.8001,10.8221,10.7854,10.8074,165681.0
2020-05-06 12:50:00,14.73,14.78,14.73,14.74,103532.0,10.8001,10.8367,10.8001,10.8074,103532.0
2020-05-06 13:00:00,14.75,14.76,14.72,14.73,77949.0,10.8147,10.8221,10.7927,10.8001,77949.0
2020-05-06 13:10:00,14.73,14.76,14.71,14.76,106254.0,10.8001,10.8221,10.7854,10.8221,106254.0
2020-05-06 13:20:00,14.76,14.77,14.71,14.76,153116.0,10.8221,10.8294,10.7854,10.8221,153116.0
2020-05-06 13:30:00,14.75,14.81,14.74,14.79,147496.0,10.8147,10.8587,10.8074,10.8441,147496.0
2020-05-06 13:40:00,14.8,14.82,14.78,14.79,75893.0,10.8514,10.8661,10.8367,10.8441,75893.0
2020-05-06 13:50:00,14.79,14.84,14.79,14.83,115348.0,10.8441,10.8807,10.8441,10.8734,115348.0
2020-05-06 14:00:00,14.83,14.84,14.8,14.81,142463.0,10.8734,10.8807,10.8514,10.8587,142463.0
2020-05-06 14:10:00,14.81,14.83,14.77,14.81,134871.0,10.8587,10.8734,10.8294,10.8587,134871.0
2020-05-06 14:20:00,14.82,14.84,14.79,14.79,182062.0,10.8661,10.8807,10.8441,10.8441,182062.0
2020-05-06 14:30:00,14.79,14.84,14.77,14.84,129607.0,10.8441,10.8807,10.8294,10.8807,129607.0
2020-05-06 14:40:00,14.84,14.88,14.8,14.85,238087.0,10.8807,10.91,10.8514,10.888,238087.0
2020-05-06 14:50:00,14.85,14.89,14.84,14.85,142097.0,10.888,10.9174,10.8807,10.888,142097.0
2020-05-06 15:00:00,14.84,14.86,14.81,14.83,170468.0,10.8807,10.8954,10.8587,10.8734,170468.0
2020-05-06 15:10:00,14.83,14.85,14.8,14.81,236978.0,10.8734,10.888,10.8514,10.8587,236978.0
2020-05-06 15:20:00,14.81,14.83,14.79,14.81,212329.0,10.8587,10.8734,10.8441,10.8587,212329.0
2020-05-06 15:30:00,14.8,14.81,14.7,14.75,455095.0,10.8514,10.8587,10.7781,10.8147,455095.0
2020-05-06 15:40:00,14.75,14.81,14.74,14.8,821624.0,10.8147,10.8587,10.8074,10.8514,821624.0
2020-05-06 15:50:00,14.79,14.8,14.7,14.71,856653.0,10.8441,10.8514,10.7781,10.7854,856653.0
2020-05-07 09:30:00,14.99,15.19,14.99,15.15,582467.0,10.9907,11.1373,10.9907,11.108,582467.0
2020-05-07 09:40:00,15.15,15.17,15.1,15.12,305024.0,11.108,11.1227,11.0713,11.086,305024.0
2020-05-07 09:50:00,15.12,15.14,15.06,15.07,322186.0,11.086,11.1007,11.042,11.0494,322186.0
2020-05-07 10:00:00,15.08,15.09,14.98,14.99,212832.0,11.0567,11.064,10.9834,10.9907,212832.0
2020-05-07 10:10:00,15.0,15.07,14.98,15.07,205263.0,10.998,11.0494,10.9834,11.0494,205263.0
2020-05-07 10:20:00,15.07,15.13,15.05,15.11,162274.0,11.0494,11.0933,11.0347,11.0787,162274.0
2020-05-07 10:30:00,15.11,15.15,15.08,15.13,207656.0,11.0787,11.108,11.0567,11.0933,207656.0
2020-05-07 10:40:00,15.13,15.23,15.12,15.19,343337.0,11.0933,11.1667,11.086,11.1373,343337.0
2020-05-07 10:50:00,15.2,15.21,15.16,15.17,170891.0,11.1447,11.152,11.1153,11.1227,170891.0
2020-05-07 11:00:00,15.17,15.21,15.16,15.19,168987.0,11.1227,11.152,11.1153,11.1373,168987.0
2020-05-07 11:10:00,15.2,15.24,15.18,15.21,199722.0,11.1447,11.174,11.13,11.152,199722.0
2020-05-07 11:20:00,15.2,15.21,15.12,15.15,154243.0,11.1447,11.152,11.086,11.108,154243.0
2020-05-07 11:30:00,15.14,15.17,15.1,15.16,171699.0,11.1007,11.1227,11.0713,11.1153,171699.0
2020-05-07 11:40:00,15.17,15.22,15.17,15.19,131974.0,11.1227,11.1593,11.1227,11.1373,131974.0
2020-05-07 11:50:00,15.19,15.21,15.16,15.21,153561.0,11.1373,11.152,11.1153,11.152,153561.0
2020-05-07 12:00:00,15.21,15.23,15.16,15.19,180945.0,11.152,11.1667,11.1153,11.1373,180945.0
2020-05-07 12:10:00,15.19,15.23,15.17,15.19,208248.0,11.1373,11.1667,11.1227,11.1373,208248.0
2020-05-07 12:20:00,15.18,15.19,15.15,15.18,110803.0,11.13,11.1373,11.108,11.13,110803.0
2020-05-07 12:30:00,15.19,15.19,15.09,15.1,142931.0,11.1373,11.1373,11.064,11.0713,142931.0
2020-05-07 12:40:00,15.1,15.12,15.05,15.05,302957.0,11.0713,11.086,11.0347,11.0347,302957.0
2020-05-07 12:50:00,15.05,15.08,15.04,15.06,346791.0,11.0347,11.0567,11.0274,11.042,346791.0
2020-05-07 13:00:00,15.06,15.09,15.02,15.09,172201.0,11.042,11.064,11.0127,11.064,172201.0
2020-05-07 13:10:00,15.09,15.09,15.04,15.04,301538.0,11.064,11.064,11.0274,11.0274,301538.0
2020-05-07 13:20:00,15.04,15.06,15.0,15.01,161502.0,11.0274,11.042,10.998,11.0054,161502.0
2020-05-07 13:30:00,15.02,15.05,15.01,15.02,156706.0,11.0127,11.0347,11.0054,11.0127,156706.0
2020-05-07 13:40:00,15.02,15.04,15.0,15.0,112884.0,11.0127,11.0274,10.998,10.998,112884.0
2020-05-07 13:50:00,15.01,15.04,14.98,15.03,262059.0,11.0054,11.0274,10.9834,11.02,262059.0
2020-05-07 14:00:00,15.03,15.04,14.97,14.97,180037.0,11.02,11.0274,10.976,10.976,180037.0
2020-05-07 14:10:00,14.97,15.01,14.94,15.0,195412.0,10.976,11.0054,10.954,10.998,195412.0
2020-05-07 14:20:00,15.0,15.0,14.96,14.99,163753.0,10.998,10.998,10.9687,10.9907,163753.0
2020-05-07 14:30:00,14.99,15.01,14.89,14.91,217172.0,10.9907,11.0054,10.9174,10.932,217172.0
2020-05-07 14:40:00,14.91,14.93,14.88,14.92,168735.0,10.932,10.9467,10.91,10.9394,168735.0
2020-05-07 14:50:00,14.92,14.94,14.89,14.92,156018.0,10.9394,10.954,10.9174,10.9394,156018.0
2020-05-07 15:00:00,14.92,14.93,14.87,14.91,150189.0,10.9394,10.9467,10.9027,10.932,150189.0
2020-05-07 15:10:00,14.91,14.92,14.83,14.89,233567.0,10.932,10.9394,10.8734,10.9174,233567.0
2020-05-07 15:20:00,14.89,14.9,14.87,14.89,186343.0,10.9174,10.9247,10.9027,10.9174,186343.0
2020-05-07 15:30:00,14.89,14.9,14.82,14.85,469829.0,10.9174,10.9247,10.8661,10.888,469829.0
2020-05-07 15:40:00,14.85,14.94,14.85,14.89,490628.0,10.888,10.954,10.888,10.9174,490628.0
2020-05-07 15:50:00,14.9,14.95,14.86,14.93,885967.0,10.9247,10.9614,10.8954,10.9467,885967.0
2020-05-08 09:30:00,15.22,15.32,15.1,15.14,619368.0,11.1593,11.2327,11.0713,11.1007,619368.0
2020-05-08 09:40:00,15.13,15.24,15.13,15.21,224566.0,11.0933,11.174,11.0933,11.152,224566.0
2020-05-08 09:50:00,15.21,15.3,15.2,15.29,217715.0,11.152,11.218,11.1447,11.2107,217715.0
2020-05-08 10:00:00,15.28,15.31,15.24,15.3,388736.0,11.2033,11.2253,11.174,11.218,388736.0
2020-05-08 10:10:00,15.3,15.33,15.27,15.28,220049.0,11.218,11.24,11.196,11.2033,220049.0
2020-05-08 10:20:00,15.28,15.31,15.15,15.16,199379.0,11.2033,11.2253,11.108,11.1153,199379.0
2020-05-08 10:30:00,15.15,15.2,15.15,15.16,165797.0,11.108,11.1447,11.108,11.1153,165797.0
2020-05-08 10:40:00,15.16,15.17,15.1,15.15,449329.0,11.1153,11.1227,11.0713,11.108,449329.0
2020-05-08 10:50:00,15.16,15.2,15.14,15.18,149679.0,11.1153,11.1447,11.1007,11.13,149679.0
2020-05-08 11:00:00,15.18,15.2,15.12,15.18,123078.0,11.13,11.1447,11.086,11.13,123078.0
2020-05-08 11:10:00,15.18,15.19,15.14,15.16,126734.0,11.13,11.1373,11.1007,11.1153,126734.0
2020-05-08 11:20:00,15.16,15.2,15.12,15.19,160814.0,11.1153,11.1447,11.086,11.1373,160814.0
2020-05-08 11:30:00,15.19,15.2,15.16,15.2,103362.0,11.1373,11.1447,11.1153,11.1447,103362.0
2020-05-08 11:40:00,15.19,15.19,15.15,15.18,98072.0,11.1373,11.1373,11.108,11.13,98072.0
2020-05-08 11:50:00,15.18,15.19,15.16,15.17,151888.0,11.13,11.1373,11.1153,11.1227,151888.0
2020-05-08 12:00:00,15.18,15.19,15.11,15.14,150863.0,11.13,11.1373,11.0787,11.1007,150863.0
2020-05-08 12:10:00,15.15,15.18,15.13,15.17,104374.0,11.108,11.13,11.0933,11.1227,104374.0
2020-05-08 12:20:00,15.18,15.21,15.16,15.17,177844.0,11.13,11.152,11.1153,11.1227,177844.0
2020-05-08 12:30:00,15.16,15.21,15.16,15.21,112964.0,11.1153,11.152,11.1153,11.152,112964.0
2020-05-08 12:40:00,15.21,15.22,15.18,15.2,275338.0,11.152,11.1593,11.13,11.1447,275338.0
2020-05-08 12:50:00,15.2,15.22,15.18,15.2,155049.0,11.1447,11.1593,11.13,11.1447,155049.0
2020-05-08 13:00:00,15.2,15.21,15.14,15.18,126005.0,11.1447,11.152,11.1007,11.13,126005.0
2020-05-08 13:10:00,15.17,15.2,15.15,15.17,83330.0,11.1227,11.1447,11.108,11.1227,83330.0
2020-05-08 13:20:00,15.16,15.18,15.14,15.16,88155.0,11.1153,11.13,11.1007,11.1153,88155.0
2020-05-08 13:30:00,15.16,15.18,15.15,15.18,101965.0,11.1153,11.13,11.108,11.13,101965.0
2020-05-08 13:40:00,15.18,15.21,15.16,15.18,355704.0,11.13,11.152,11.1153,11.13,355704.0
2020-05-08 13:50:00,15.18,15.22,15.18,15.21,123041.0,11.13,11.1593,11.13,11.152,123041.0
2020-05-08 14:00:00,15.21,15.21,15.17,15.2,157966.0,11.152,11.152,11.1227,11.1447,157966.0
2020-05-08 14:10:00,15.2,15.27,15.2,15.27,143329.0,11.1447,11.196,11.1447,11.196,143329.0
2020-05-08 14:20:00,15.27,15.3,15.25,15.3,209944.0,11.196,11.218,11.1813,11.218,209944.0
2020-05-08 14:30:00,15.3,15.33,15.26,15.3,222058.0,11.218,11.24,11.1887,11.218,222058.0
2020-05-08 14:40:00,15.3,15.37,15.29,15.37,265846.0,11.218,11.2693,11.2107,11.2693,265846.0
2020-05-08 14:50:00,15.36,15.37,15.32,15.36,217201.0,11.262,11.2693,11.2327,11.262,217201.0
2020-05-08 15:00:00,15.36,15.38,15.33,15.36,210723.0,11.262,11.2766,11.24,11.262,210723.0
2020-05-08 15:10:00,15.36,15.36,15.32,15.36,215612.0,11.262,11.262,11.2327,11.262,215612.0
2020-05-08 15:20:00,15.36,15.39,15.33,15.35,324957.0,11.262,11.284,11.24,11.2546,324957.0
2020-05-08 15:30:00,15.35,15.4,15.34,15.39,276385.0,11.2546,11.2913,11.2473,11.284,276385.0
2020-05-08 15:40:00,15.39,15.4,15.33,15.37,684678.0,11.284,11.2913,11.24,11.2693,684678.0
2020-05-08 15:50:00,15.38,15.4,15.33,15.34,732149.0,11.2766,11.2913,11.24,11.2473,732149.0
2020-05-11 09:30:00,15.17,15.3,15.16,15.18,468602.0,11.1227,11.218,11.1153,11.13,468602.0
2020-05-11 09:40:00,15.18,15.29,15.17,15.21,211488.0,11.13,11.2107,11.1227,11.152,211488.0
2020-05-11 09:50:00,15.21,15.24,15.18,15.23,215083.0,11.152,11.174,11.13,11.1667,215083.0
2020-05-11 10:00:00,15.23,15.29,15.21,15.28,263941.0,11.1667,11.2107,11.152,11.2033,263941.0
2020-05-11 10:10:00,15.28,15.3,15.21,15.23,256399.0,11.2033,11.218,11.152,11.1667,256399.0
2020-05-11 10:20:00,15.23,15.24,15.19,15.19,115586.0,11.1667,11.174,11.1373,11.1373,115586.0
2020-05-11 10:30:00,15.19,15.25,15.18,15.24,337211.0,11.1373,11.1813,11.13,11.174,337211.0
2020-05-11 10:40:00,15.23,15.28,15.23,15.26,158211.0,11.1667,11.2033,11.1667,11.1887,158211.0
2020-05-11 10:50:00,15.25,15.27,15.2,15.22,210670.0,11.1813,11.196,11.1447,11.1593,210670.0
2020-05-11 11:00:00,15.22,15.24,15.2,15.23,90265.0,11.1593,11.174,11.1447,11.1667,90265.0
2020-05-11 11:10:00,15.23,15.29,15.23,15.26,163555.0,11.1667,11.2107,11.1667,11.1887,163555.0
2020-05-11 11:20:00,15.26,15.26,15.22,15.25,213659.0,11.1887,11.1887,11.1593,11.1813,213659.0
2020-05-11 11:30:00,15.25,15.3,15.24,15.29,117640.0,11.1813,11.218,11.174,11.2107,117640.0
2020-05-11 11:40:00,15.29,15.3,15.25,15.28,101875.0,11.2107,11.218,11.1813,11.2033,101875.0
2020-05-11 11:50:00,15.28,15.3,15.27,15.29,115797.0,11.2033,11.218,11.196,11.2107,115797.0
2020-05-11 12:00:00,15.29,15.31,15.25,15.3,182747.0,11.2107,11.2253,11.1813,11.218,182747.0
2020-05-11 12:10:00,15.3,15.32,15.29,15.31,133636.0,11.218,11.2327,11.2107,11.2253,133636.0
2020-05-11 12:20:00,15.31,15.41,15.3,15.4,257707.0,11.2253,11.2986,11.218,11.2913,257707.0
2020-05-11 12:30:00,15.4,15.41,15.35,15.37,202776.0,11.2913,11.2986,11.2546,11.2693,202776.0
2020-05-11 12:40:00,15.36,15.37,15.3,15.3,148279.0,11.262,11.2693,11.218,11.218,148279.0
2020-05-11 12:50:00,15.3,15.38,15.3,15.36,299305.0,11.218,11.2766,11.218,11.262,299305.0
2020-05-11 13:00:00,15.36,15.46,15.35,15.46,630169.0,11.262,11.3353,11.2546,11.3353,630169.0
2020-05-11 13:10:00,15.46,15.46,15.43,15.44,173864.0,11.3353,11.3353,11.3133,11.3206,173864.0
2020-05-11 13:20:00,15.44,15.45,15.4,15.41,139671.0,11.3206,11.328,11.2913,11.2986,139671.0
2020-05-11 13:30:00,15.41,15.43,15.38,15.42,143296.0,11.2986,11.3133,11.2766,11.306,143296.0
2020-05-11 13:40:00,15.43,15.44,15.4,15.42,139375.0,11.3133,11.3206,11.2913,11.306,139375.0
2020-05-11 13:50:00,15.42,15.43,15.39,15.42,98533.0,11.306,11.3133,11.284,11.306,98533.0
2020-05-11 14:00:00,15.42,15.43,15.38,15.39,130950.0,11.306,11.3133,11.2766,11.284,130950.0
2020-05-11 14:10:00,15.39,15.42,15.37,15.42,138196.0,11.284,11.306,11.2693,11.306,138196.0
2020-05-11 14:20:00,15.42,15.43,15.36,15.37,144748.0,11.306,11.3133,11.262,11.2693,144748.0
2020-05-11 14:30:00,15.36,15.42,15.36,15.42,110602.0,11.262,11.306,11.262,11.306,110602.0
2020-05-11 14:40:00,15.42,15.42,15.4,15.41,119311.0,11.306,11.306,11.2913,11.2986,119311.0
2020-05-11 14:50:00,15.41,15.42,15.36,15.37,146272.0,11.2986,11.306,11.262,11.2693,146272.0
2020-05-11 15:00:00,15.38,15.4,15.34,15.34,163368.0,11.2766,11.2913,11.2473,11.2473,163368.0
2020-05-11 15:10:00,15.34,15.37,15.33,15.36,151242.0,11.2473,11.2693,11.24,11.262,151242.0
2020-05-11 15:20:00,15.35,15.37,15.32,15.36,193582.0,11.2546,11.2693,11.2327,11.262,193582.0
2020-05-11 15:30:00,15.36,15.41,15.33,15.39,225659.0,11.262,11.2986,11.24,11.284,225659.0
2020-05-11 15:40:00,15.39,15.44,15.38,15.42,248512.0,11.284,11.3206,11.2766,11.306,248512.0
2020-05-11 15:50:00,15.41,15.42,15.36,15.37,665203.0,11.2986,11.306,11.262,11.2693,665203.0
2020-05-12 09:30:00,15.41,15.53,15.4,15.47,391120.0,11.2986,11.3866,11.2913,11.3426,391120.0
2020-05-12 09:40:00,15.47,15.53,15.33,15.33,233626.0,11.3426,11.3866,11.24,11.24,233626.0
2020-05-12 09:50:00,15.34,15.4,15.32,15.35,142388.0,11.2473,11.2913,11.2327,11.2546,142388.0
2020-05-12 10:00:00,15.36,15.43,15.32,15.43,165887.0,11.262,11.3133,11.2327,11.3133,165887.0
2020-05-12 10:10:00,15.42,15.46,15.39,15.44,137876.0,11.306,11.3353,11.284,11.3206,137876.0
2020-05-12 10:20:00,15.44,15.45,15.38,15.4,95447.0,11.3206,11.328,11.2766,11.2913,95447.0
2020-05-12 10:30:00,15.4,15.43,15.32,15.33,136929.0,11.2913,11.3133,11.2327,11.24,136929.0
2020-05-12 10:40:00,15.33,15.35,15.23,15.25,187900.0,11.24,11.2546,11.1667,11.1813,187900.0
2020-05-12 10:50:00,15.24,15.35,15.21,15.32,245975.0,11.174,11.2546,11.152,11.2327,245975.0
2020-05-12 11:00:00,15.32,15.39,15.29,15.38,160574.0,11.2327,11.284,11.2107,11.2766,160574.0
2020-05-12 11:10:00,15.38,15.4,15.34,15.36,174806.0,11.2766,11.2913,11.2473,11.262,174806.0
2020-05-12 11:20:00,15.37,15.4,15.32,15.34,207927.0,11.2693,11.2913,11.2327,11.2473,207927.0
2020-05-12 11:30:00,15.34,15.35,15.28,15.31,138430.0,11.2473,11.2546,11.2033,11.2253,138430.0
2020-05-12 11:40:00,15.31,15.34,15.29,15.34,128301.0,11.2253,11.2473,11.2107,11.2473,128301.0
2020-05-12 11:50:00,15.34,15.39,15.33,15.37,149559.0,11.2473,11.284,11.24,11.2693,149559.0
2020-05-12 12:00:00,15.37,15.41,15.34,15.41,137487.0,11.2693,11.2986,11.2473,11.2986,137487.0
2020-05-12 12:10:00,15.4,15.43,15.4,15.42,148631.0,11.2913,11.3133,11.2913,11.306,148631.0
2020-05-12 12:20:00,15.43,15.45,15.4,15.43,108645.0,11.3133,11.328,11.2913,11.3133,108645.0
2020-05-12 12:30:00,15.43,15.46,15.41,15.45,130347.0,11.3133,11.3353,11.2986,11.328,130347.0
2020-05-12 12:40:00,15.45,15.45,15.42,15.45,113934.0,11.328,11.328,11.306,11.328,113934.0
2020-05-12 12:50:00,15.45,15.48,15.44,15.46,121552.0,11.328,11.35,11.3206,11.3353,121552.0
2020-05-12 13:00:00,15.46,15.46,15.4,15.43,116234.0,11.3353,11.3353,11.2913,11.3133,116234.0
2020-05-12 13:10:00,15.43,15.44,15.33,15.34,152484.0,11.3133,11.3206,11.24,11.2473,152484.0
2020-05-12 13:20:00,15.34,15.34,15.25,15.27,149500.0,11.2473,11.2473,11.1813,11.196,149500.0
2020-05-12 13:30:00,15.27,15.32,15.25,15.31,178938.0,11.196,11.2327,11.1813,11.2253,178938.0
2020-05-12 13:40:00,15.31,15.31,15.22,15.28,315938.0,11.2253,11.2253,11.1593,11.2033,315938.0
2020-05-12 13:50:00,15.28,15.28,15.25,15.26,123679.0,11.2033,11.2033,11.1813,11.1887,123679.0
2020-05-12 14:00:00,15.26,15.3,15.23,15.25,159606.0,11.1887,11.218,11.1667,11.1813,159606.0
2020-05-12 14:10:00,15.25,15.26,15.19,15.21,129356.0,11.1813,11.1887,11.1373,11.152,129356.0
2020-05-12 14:20:00,15.21,15.23,15.19,15.2,154521.0,11.152,11.1667,11.1373,11.1447,154521.0
2020-05-12 14:30:00,15.2,15.25,15.19,15.24,108315.0,11.1447,11.1813,11.1373,11.174,108315.0
2020-05-12 14:40:00,15.25,15.25,15.2,15.25,137351.0,11.1813,11.1813,11.1447,11.1813,137351.0
2020-05-12 14:50:00,15.25,15.26,15.22,15.23,203835.0,11.1813,11.1887,11.1593,11.1667,203835.0
2020-05-12 15:00:00,15.23,15.25,15.21,15.23,174857.0,11.1667,11.1813,11.152,11.1667,174857.0
2020-05-12 15:10:00,15.24,15.24,15.19,15.2,185272.0,11.174,11.174,11.1373,11.1447,185272.0
2020-05-12 15:20:00,15.2,15.21,15.14,15.14,401103.0,11.1447,11.152,11.1007,11.1007,401103.0
2020-05-12 15:30:00,15.15,15.15,15.0,15.03,782052.0,11.108,11.108,10.998,11.02,782052.0
2020-05-12 15:40:00,15.03,15.03,14.96,15.0,504218.0,11.02,11.02,10.9687,10.998,504218.0
2020-05-12 15:50:00,15.0,15.04,14.98,14.99,1044535.0,10.998,11.0274,10.9834,10.9907,1044535.0
2020-05-13 09:30:00,14.93,14.97,14.75,14.85,513633.0,10.9467,10.976,10.8147,10.888,513633.0
2020-05-13 09:40:00,14.84,14.98,14.82,14.94,417886.0,10.8807,10.9834,10.8661,10.954,417886.0
2020-05-13 09:50:00,14.94,14.94,14.84,14.91,336455.0,10.954,10.954,10.8807,10.932,336455.0
2020-05-13 10:00:00,14.91,14.95,14.87,14.88,163857.0,10.932,10.9614,10.9027,10.91,163857.0
2020-05-13 10:10:00,14.87,14.93,14.86,14.87,182993.0,10.9027,10.9467,10.8954,10.9027,182993.0
2020-05-13 10:20:00,14.86,14.87,14.76,14.87,243943.0,10.8954,10.9027,10.8221,10.9027,243943.0
2020-05-13 10:30:00,14.88,14.99,14.86,14.91,197147.0,10.91,10.9907,10.8954,10.932,197147.0
2020-05-13 10:40:00,14.91,14.94,14.79,14.79,230546.0,10.932,10.954,10.8441,10.8441,230546.0
2020-05-13 10:50:00,14.79,14.82,14.74,14.78,310181.0,10.8441,10.8661,10.8074,10.8367,310181.0
2020-05-13 11:00:00,14.79,14.82,14.75,14.79,194739.0,10.8441,10.8661,10.8147,10.8441,194739.0
2020-05-13 11:10:00,14.79,14.86,14.75,14.75,194589.0,10.8441,10.8954,10.8147,10.8147,194589.0
2020-05-13 11:20:00,14.75,14.79,14.71,14.79,229266.0,10.8147,10.8441,10.7854,10.8441,229266.0
2020-05-13 11:30:00,14.79,14.8,14.73,14.74,189264.0,10.8441,10.8514,10.8001,10.8074,189264.0
2020-05-13 11:40:00,14.74,14.78,14.7,14.71,161886.0,10.8074,10.8367,10.7781,10.7854,161886.0
2020-05-13 11:50:00,14.71,14.75,14.69,14.74,215759.0,10.7854,10.8147,10.7707,10.8074,215759.0
2020-05-13 12:00:00,14.74,14.79,14.69,14.7,202222.0,10.8074,10.8441,10.7707,10.7781,202222.0
2020-05-13 12:10:00,14.7,14.73,14.66,14.67,186598.0,10.7781,10.8001,10.7487,10.7561,186598.0
2020-05-13 12:20:00,14.67,14.73,14.66,14.71,182341.0,10.7561,10.8001,10.7487,10.7854,182341.0
2020-05-13 12:30:00,14.71,14.76,14.69,14.72,215304.0,10.7854,10.8221,10.7707,10.7927,215304.0
2020-05-13 12:40:00,14.71,14.75,14.69,14.74,115076.0,10.7854,10.8147,10.7707,10.8074,115076.0
2020-05-13 12:50:00,14.75,14.78,14.73,14.77,118635.0,10.8147,10.8367,10.8001,10.8294,118635.0
2020-05-13 13:00:00,14.77,14.78,14.68,14.71,122829.0,10.8294,10.8367,10.7634,10.7854,122829.0
2020-05-13 13:10:00,14.71,14.82,14.71,14.82,185321.0,10.7854,10.8661,10.7854,10.8661,185321.0
2020-05-13 13:20:00,14.81,14.81,14.75,14.77,160384.0,10.8587,10.8587,10.8147,10.8294,160384.0
2020-05-13 13:30:00,14.77,14.78,14.71,14.74,133705.0,10.8294,10.8367,10.7854,10.8074,133705.0
2020-05-13 13:40:00,14.74,14.77,14.72,14.76,196043.0,10.8074,10.8294,10.7927,10.8221,196043.0
2020-05-13 13:50:00,14.75,14.76,14.72,14.74,243311.0,10.8147,10.8221,10.7927,10.8074,243311.0
2020-05-13 14:00:00,14.74,14.74,14.67,14.7,191231.0,10.8074,10.8074,10.7561,10.7781,191231.0
2020-05-13 14:10:00,14.69,14.74,14.67,14.71,131860.0,10.7707,10.8074,10.7561,10.7854,131860.0
2020-05-13 14:20:00,14.71,14.75,14.68,14.71,133115.0,10.7854,10.8147,10.7634,10.7854,133115.0
2020-05-13 14:30:00,14.71,14.76,14.7,14.71,150568.0,10.7854,10.8221,10.7781,10.7854,150568.0
2020-05-13 14:40:00,14.71,14.72,14.66,14.68,121367.0,10.7854,10.7927,10.7487,10.7634,121367.0
2020-05-13 14:50:00,14.67,14.72,14.67,14.68,191868.0,10.7561,10.7927,10.7561,10.7634,191868.0
2020-05-13 15:00:00,14.68,14.75,14.67,14.7,203712.0,10.7634,10.8147,10.7561,10.7781,203712.0
2020-05-13 15:10:00,14.7,14.75,14.69,14.71,239095.0,10.7781,10.8147,10.7707,10.7854,239095.0
2020-05-13 15:20:00,14.71,14.72,14.63,14.67,265233.0,10.7854,10.7927,10.7267,10.7561,265233.0
2020-05-13 15:30:00,14.67,14.77,14.65,14.75,371611.0,10.7561,10.8294,10.7414,10.8147,371611.0
2020-05-13 15:40:00,14.76,14.78,14.69,14.73,345333.0,10.8221,10.8367,10.7707,10.8001,345333.0
2020-05-13 15:50:00,14.74,14.79,14.72,14.72,700068.0,10.8074,10.8441,10.7927,10.7927,700068.0
2020-05-14 09:30:00,14.47,14.49,14.27,14.32,395656.0,10.6094,10.6241,10.4628,10.4994,395656.0
2020-05-14 09:40:00,14.32,14.35,14.25,14.26,308537.0,10.4994,10.5214,10.4481,10.4555,308537.0
2020-05-14 09:50:00,14.25,14.29,14.16,14.21,457291.0,10.4481,10.4775,10.3821,10.4188,457291.0
2020-05-14 10:00:00,14.21,14.34,14.18,14.33,231164.0,10.4188,10.5141,10.3968,10.5068,231164.0
2020-05-14 10:10:00,14.33,14.39,14.29,14.36,312167.0,10.5068,10.5508,10.4775,10.5288,312167.0
2020-05-14 10:20:00,14.36,14.46,14.36,14.39,265218.0,10.5288,10.6021,10.5288,10.5508,265218.0
2020-05-14 10:30:00,14.39,14.66,14.38,14.64,408500.0,10.5508,10.7487,10.5434,10.7341,408500.0
2020-05-14 10:40:00,14.64,14.64,14.54,14.62,240617.0,10.7341,10.7341,10.6608,10.7194,240617.0
2020-05-14 10:50:00,14.61,14.75,14.56,14.62,306925.0,10.7121,10.8147,10.6754,10.7194,306925.0
2020-05-14 11:00:00,14.61,14.77,14.61,14.71,277321.0,10.7121,10.8294,10.7121,10.7854,277321.0
2020-05-14 11:10:00,14.71,14.82,14.69,14.79,487514.0,10.7854,10.8661,10.7707,10.8441,487514.0
2020-05-14 11:20:00,14.79,14.79,14.67,14.68,518983.0,10.8441,10.8441,10.7561,10.7634,518983.0
2020-05-14 11:30:00,14.67,14.7,14.5,14.52,255698.0,10.7561,10.7781,10.6314,10.6461,255698.0
2020-05-14 11:40:00,14.52,14.57,14.47,14.55,337333.0,10.6461,10.6827,10.6094,10.6681,337333.0
2020-05-14 11:50:00,14.55,14.66,14.53,14.61,190814.0,10.6681,10.7487,10.6534,10.7121,190814.0
2020-05-14 12:00:00,14.62,14.65,14.58,14.63,127527.0,10.7194,10.7414,10.6901,10.7267,127527.0
2020-05-14 12:10:00,14.63,14.68,14.62,14.62,109282.0,10.7267,10.7634,10.7194,10.7194,109282.0
2020-05-14 12:20:00,14.63,14.68,14.61,14.64,102991.0,10.7267,10.7634,10.7121,10.7341,102991.0
2020-05-14 12:30:00,14.65,14.67,14.63,14.65,83285.0,10.7414,10.7561,10.7267,10.7414,83285.0
2020-05-14 12:40:00,14.65,14.67,14.63,14.63,113178.0,10.7414,10.7561,10.7267,10.7267,113178.0
2020-05-14 12:50:00,14.64,14.75,14.62,14.73,139093.0,10.7341,10.8147,10.7194,10.8001,139093.0
2020-05-14 13:00:00,14.73,14.73,14.66,14.69,123507.0,10.8001,10.8001,10.7487,10.7707,123507.0
2020-05-14 13:10:00,14.68,14.72,14.68,14.72,130560.0,10.7634,10.7927,10.7634,10.7927,130560.0
2020-05-14 13:20:00,14.72,14.81,14.71,14.8,261055.0,10.7927,10.8587,10.7854,10.8514,261055.0
2020-05-14 13:30:00,14.81,14.82,14.72,14.74,169290.0,10.8587,10.8661,10.7927,10.8074,169290.0
2020-05-14 13:40:00,14.74,14.75,14.7,14.74,122265.0,10.8074,10.8147,10.7781,10.8074,122265.0
2020-05-14 13:50:00,14.73,14.74,14.67,14.67,448115.0,10.8001,10.8074,10.7561,10.7561,448115.0
2020-05-14 14:00:00,14.68,14.69,14.59,14.65,286688.0,10.7634,10.7707,10.6974,10.7414,286688.0
2020-05-14 14:10:00,14.65,14.69,14.64,14.69,171271.0,10.7414,10.7707,10.7341,10.7707,171271.0
2020-05-14 14:20:00,14.69,14.73,14.68,14.71,132933.0,10.7707,10.8001,10.7634,10.7854,132933.0
2020-05-14 14:30:00,14.72,14.73,14.67,14.68,153170.0,10.7927,10.8001,10.7561,10.7634,153170.0
2020-05-14 14:40:00,14.68,14.71,14.65,14.67,124116.0,10.7634,10.7854,10.7414,10.7561,124116.0
2020-05-14 14:50:00,14.66,14.68,14.62,14.64,229357.0,10.7487,10.7634,10.7194,10.7341,229357.0
2020-05-14 15:00:00,14.64,14.73,14.62,14.71,362851.0,10.7341,10.8001,10.7194,10.7854,362851.0
2020-05-14 15:10:00,14.71,14.73,14.66,14.71,269062.0,10.7854,10.8001,10.7487,10.7854,269062.0
2020-05-14 15:20:00,14.71,14.76,14.69,14.73,273528.0,10.7854,10.8221,10.7707,10.8001,273528.0
2020-05-14 15:30:00,14.73,14.76,14.66,14.69,401026.0,10.8001,10.8221,10.7487,10.7707,401026.0
2020-05-14 15:40:00,14.69,14.76,14.66,14.76,422506.0,10.7707,10.8221,10.7487,10.8221,422506.0
2020-05-14 15:50:00,14.76,14.89,14.76,14.84,976915.0,10.8221,10.9174,10.8221,10.8807,976915.0
2020-05-15 09:30:00,14.87,14.88,14.65,14.86,892560.0,10.9027,10.91,10.7414,10.8954,892560.0
2020-05-15 09:40:00,14.86,14.92,14.72,14.78,464377.0,10.8954,10.9394,10.7927,10.8367,464377.0
2020-05-15 09:50:00,14.78,14.87,14.76,14.82,328762.0,10.8367,10.9027,10.8221,10.8661,328762.0
2020-05-15 10:00:00,14.82,14.85,14.75,14.84,372592.0,10.8661,10.888,10.8147,10.8807,372592.0
2020-05-15 10:10:00,14.84,14.96,14.82,14.91,414081.0,10.8807,10.9687,10.8661,10.932,414081.0
2020-05-15 10:20:00,14.92,15.02,14.91,14.97,252112.0,10.9394,11.0127,10.932,10.976,252112.0
2020-05-15 10:30:00,14.97,15.03,14.93,14.98,189860.0,10.976,11.02,10.9467,10.9834,189860.0
2020-05-15 10:40:00,14.98,15.04,14.98,14.99,153794.0,10.9834,11.0274,10.9834,10.9907,153794.0
2020-05-15 10:50:00,14.99,14.99,14.91,14.92,169356.0,10.9907,10.9907,10.932,10.9394,169356.0
2020-05-15 11:00:00,14.92,14.92,14.83,14.87,182662.0,10.9394,10.9394,10.8734,10.9027,182662.0
2020-05-15 11:10:00,14.86,14.91,14.8,14.91,149935.0,10.8954,10.932,10.8514,10.932,149935.0
2020-05-15 11:20:00,14.9,14.95,14.9,14.92,131205.0,10.9247,10.9614,10.9247,10.9394,131205.0
2020-05-15 11:30:00,14.91,14.93,14.84,14.85,161392.0,10.932,10.9467,10.8807,10.888,161392.0
2020-05-15 11:40:00,14.85,14.88,14.8,14.82,132763.0,10.888,10.91,10.8514,10.8661,132763.0
2020-05-15 11:50:00,14.82,14.86,14.8,14.84,97837.0,10.8661,10.8954,10.8514,10.8807,97837.0
2020-05-15 12:00:00,14.84,14.86,14.82,14.85,272016.0,10.8807,10.8954,10.8661,10.888,272016.0
2020-05-15 12:10:00,14.85,14.87,14.81,14.84,218792.0,10.888,10.9027,10.8587,10.8807,218792.0
2020-05-15 12:20:00,14.84,14.86,14.81,14.82,177779.0,10.8807,10.8954,10.8587,10.8661,177779.0
2020-05-15 12:30:00,14.81,14.82,14.78,14.79,207035.0,10.8587,10.8661,10.8367,10.8441,207035.0
2020-05-15 12:40:00,14.79,14.82,14.72,14.73,293820.0,10.8441,10.8661,10.7927,10.8001,293820.0
2020-05-15 12:50:00,14.73,14.73,14.67,14.71,321563.0,10.8001,10.8001,10.7561,10.7854,321563.0
2020-05-15 13:00:00,14.7,14.74,14.68,14.69,167841.0,10.7781,10.8074,10.7634,10.7707,167841.0
2020-05-15 13:10:00,14.69,14.73,14.68,14.7,184052.0,10.7707,10.8001,10.7634,10.7781,184052.0
2020-05-15 13:20:00,14.7,14.71,14.67,14.71,125690.0,10.7781,10.7854,10.7561,10.7854,125690.0
2020-05-15 13:30:00,14.71,14.75,14.69,14.75,135560.0,10.7854,10.8147,10.7707,10.8147,135560.0
2020-05-15 13:40:00,14.74,14.75,14.71,14.72,136333.0,10.8074,10.8147,10.7854,10.7927,136333.0
2020-05-15 13:50:00,14.72,14.77,14.7,14.77,124727.0,10.7927,10.8294,10.7781,10.8294,124727.0
2020-05-15 14:00:00,14.77,14.83,14.76,14.79,279816.0,10.8294,10.8734,10.8221,10.8441,279816.0
2020-05-15 14:10:00,14.79,14.82,14.77,14.79,221734.0,10.8441,10.8661,10.8294,10.8441,221734.0
2020-05-15 14:20:00,14.79,14.83,14.78,14.83,193894.0,10.8441,10.8734,10.8367,10.8734,193894.0
2020-05-15 14:30:00,14.82,14.83,14.75,14.77,162869.0,10.8661,10.8734,10.8147,10.8294,162869.0
2020-05-15 14:40:00,14.77,14.8,14.76,14.79,128662.0,10.8294,10.8514,10.8221,10.8441,128662.0
2020-05-15 14:50:00,14.79,14.81,14.76,14.77,270274.0,10.8441,10.8587,10.8221,10.8294,270274.0
2020-05-15 15:00:00,14.77,14.82,14.75,14.8,324529.0,10.8294,10.8661,10.8147,10.8514,324529.0
2020-05-15 15:10:00,14.8,14.82,14.77,14.82,298990.0,10.8514,10.8661,10.8294,10.8661,298990.0
2020-05-15 15:20:00,14.82,14.85,14.8,14.8,356493.0,10.8661,10.888,10.8514,10.8514,356493.0
2020-05-15 15:30:00,14.8,14.84,14.75,14.78,494872.0,10.8514,10.8807,10.8147,10.8367,494872.0
2020-05-15 15:40:00,14.78,14.82,14.76,14.82,524075.0,10.8367,10.8661,10.8221,10.8661,524075.0
2020-05-15 15:50:00,14.81,14.86,14.78,14.83,964610.0,10.8587,10.8954,10.8367,10.8734,964610.0
2020-05-18 09:30:00,15.53,15.65,15.42,15.61,757596.0,11.3866,11.4746,11.306,11.4453,757596.0
2020-05-18 09:40:00,15.61,15.61,15.49,15.56,308051.0,11.4453,11.4453,11.3573,11.4086,308051.0
2020-05-18 09:50:00,15.57,15.68,15.54,15.61,386111.0,11.416,11.4966,11.394,11.4453,386111.0
2020-05-18 10:00:00,15.62,15.62,15.48,15.5,463285.0,11.4526,11.4526,11.35,11.3646,463285.0
2020-05-18 10:10:00,15.49,15.51,15.33,15.4,655283.0,11.3573,11.372,11.24,11.2913,655283.0
2020-05-18 10:20:00,15.39,15.45,15.37,15.41,409336.0,11.284,11.328,11.2693,11.2986,409336.0
2020-05-18 10:30:00,15.41,15.45,15.36,15.42,599514.0,11.2986,11.328,11.262,11.306,599514.0
2020-05-18 10:40:00,15.42,15.48,15.38,15.46,530777.0,11.306,11.35,11.2766,11.3353,530777.0
2020-05-18 10:50:00,15.45,15.46,15.38,15.42,354359.0,11.328,11.3353,11.2766,11.306,354359.0
2020-05-18 11:00:00,15.42,15.47,15.39,15.45,332627.0,11.306,11.3426,11.284,11.328,332627.0
2020-05-18 11:10:00,15.46,15.51,15.42,15.51,295897.0,11.3353,11.372,11.306,11.372,295897.0
2020-05-18 11:20:00,15.51,15.52,15.48,15.5,435083.0,11.372,11.3793,11.35,11.3646,435083.0
2020-05-18 11:30:00,15.5,15.53,15.47,15.48,293200.0,11.3646,11.3866,11.3426,11.35,293200.0
2020-05-18 11:40:00,15.48,15.53,15.41,15.42,251446.0,11.35,11.3866,11.2986,11.306,251446.0
2020-05-18 11:50:00,15.42,15.45,15.4,15.44,250207.0,11.306,11.328,11.2913,11.3206,250207.0
2020-05-18 12:00:00,15.44,15.48,15.42,15.45,192659.0,11.3206,11.35,11.306,11.328,192659.0
2020-05-18 12:10:00,15.46,15.46,15.38,15.41,159233.0,11.3353,11.3353,11.2766,11.2986,159233.0
2020-05-18 12:20:00,15.4,15.44,15.38,15.44,125161.0,11.2913,11.3206,11.2766,11.3206,125161.0
2020-05-18 12:30:00,15.43,15.45,15.41,15.42,133789.0,11.3133,11.328,11.2986,11.306,133789.0
2020-05-18 12:40:00,15.42,15.43,15.36,15.39,154719.0,11.306,11.3133,11.262,11.284,154719.0
2020-05-18 12:50:00,15.39,15.45,15.38,15.44,718124.0,11.284,11.328,11.2766,11.3206,718124.0
2020-05-18 13:00:00,15.44,15.53,15.43,15.52,630732.0,11.3206,11.3866,11.3133,11.3793,630732.0
2020-05-18 13:10:00,15.51,15.53,15.49,15.52,243558.0,11.372,11.3866,11.3573,11.3793,243558.0
2020-05-18 13:20:00,15.51,15.52,15.48,15.5,201706.0,11.372,11.3793,11.35,11.3646,201706.0
2020-05-18 13:30:00,15.5,15.5,15.43,15.47,213501.0,11.3646,11.3646,11.3133,11.3426,213501.0
2020-05-18 13:40:00,15.47,15.5,15.45,15.48,178885.0,11.3426,11.3646,11.328,11.35,178885.0
2020-05-18 13:50:00,15.48,15.5,15.45,15.5,115803.0,11.35,11.3646,11.328,11.3646,115803.0
2020-05-18 14:00:00,15.5,15.5,15.47,15.48,191710.0,11.3646,11.3646,11.3426,11.35,191710.0
2020-05-18 14:10:00,15.47,15.48,15.43,15.44,188488.0,11.3426,11.35,11.3133,11.3206,188488.0
2020-05-18 14:20:00,15.44,15.5,15.44,15.49,155515.0,11.3206,11.3646,11.3206,11.3573,155515.0
2020-05-18 14:30:00,15.48,15.54,15.48,15.54,319237.0,11.35,11.394,11.35,11.394,319237.0
2020-05-18 14:40:00,15.54,15.54,15.5,15.52,149748.0,11.394,11.394,11.3646,11.3793,149748.0
2020-05-18 14:50:00,15.52,15.55,15.51,15.54,213403.0,11.3793,11.4013,11.372,11.394,213403.0
2020-05-18 15:00:00,15.54,15.56,15.52,15.54,273930.0,11.394,11.4086,11.3793,11.394,273930.0
2020-05-18 15:10:00,15.54,15.54,15.5,15.53,277841.0,11.394,11.394,11.3646,11.3866,277841.0
2020-05-18 15:20:00,15.53,15.54,15.5,15.54,253142.0,11.3866,11.394,11.3646,11.394,253142.0
2020-05-18 15:30:00,15.53,15.6,15.53,15.56,523596.0,11.3866,11.4379,11.3866,11.4086,523596.0
2020-05-18 15:40:00,15.55,15.64,15.54,15.59,588560.0,11.4013,11.4673,11.394,11.4306,588560.0
2020-05-18 15:50:00,15.58,15.6,15.45,15.49,1059424.0,11.4233,11.4379,11.328,11.3573,1059424.0
2020-05-19 09:30:00,15.45,15.49,15.35,15.46,635392.0,11.328,11.3573,11.2546,11.3353,635392.0
2020-05-19 09:40:00,15.45,15.46,15.24,15.25,370980.0,11.328,11.3353,11.174,11.1813,370980.0
2020-05-19 09:50:00,15.25,15.33,15.22,15.32,308072.0,11.1813,11.24,11.1593,11.2327,308072.0
2020-05-19 10:00:00,15.32,15.39,15.32,15.36,566720.0,11.2327,11.284,11.2327,11.262,566720.0
2020-05-19 10:10:00,15.36,15.46,15.32,15.4,305454.0,11.262,11.3353,11.2327,11.2913,305454.0
2020-05-19 10:20:00,15.4,15.45,15.36,15.4,221568.0,11.2913,11.328,11.262,11.2913,221568.0
2020-05-19 10:30:00,15.4,15.43,15.37,15.39,210879.0,11.2913,11.3133,11.2693,11.284,210879.0
2020-05-19 10:40:00,15.39,15.4,15.33,15.38,161614.0,11.284,11.2913,11.24,11.2766,161614.0
2020-05-19 10:50:00,15.39,15.44,15.38,15.39,280479.0,11.284,11.3206,11.2766,11.284,280479.0
2020-05-19 11:00:00,15.4,15.4,15.34,15.35,254654.0,11.2913,11.2913,11.2473,11.2546,254654.0
2020-05-19 11:10:00,15.35,15.36,15.28,15.34,439640.0,11.2546,11.262,11.2033,11.2473,439640.0
2020-05-19 11:20:00,15.34,15.39,15.33,15.37,156124.0,11.2473,11.284,11.24,11.2693,156124.0
2020-05-19 11:30:00,15.36,15.38,15.34,15.36,247309.0,11.262,11.2766,11.2473,11.262,247309.0
2020-05-19 11:40:00,15.35,15.39,15.31,15.32,140803.0,11.2546,11.284,11.2253,11.2327,140803.0
2020-05-19 11:50:00,15.32,15.36,15.31,15.35,144555.0,11.2327,11.262,11.2253,11.2546,144555.0
2020-05-19 12:00:00,15.35,15.37,15.33,15.36,112784.0,11.2546,11.2693,11.24,11.262,112784.0
2020-05-19 12:10:00,15.37,15.38,15.33,15.33,113376.0,11.2693,11.2766,11.24,11.24,113376.0
2020-05-19 12:20:00,15.33,15.43,15.32,15.37,223297.0,11.24,11.3133,11.2327,11.2693,223297.0
2020-05-19 12:30:00,15.37,15.38,15.32,15.32,112475.0,11.2693,11.2766,11.2327,11.2327,112475.0
2020-05-19 12:40:00,15.33,15.34,15.31,15.33,154952.0,11.24,11.2473,11.2253,11.24,154952.0
2020-05-19 12:50:00,15.32,15.33,15.29,15.31,97892.0,11.2327,11.24,11.2107,11.2253,97892.0
2020-05-19 13:00:00,15.3,15.33,15.29,15.33,151882.0,11.218,11.24,11.2107,11.24,151882.0
2020-05-19 13:10:00,15.33,15.39,15.32,15.39,141909.0,11.24,11.284,11.2327,11.284,141909.0
2020-05-19 13:20:00,15.38,15.39,15.35,15.36,121519.0,11.2766,11.284,11.2546,11.262,121519.0
2020-05-19 13:30:00,15.36,15.39,15.34,15.38,115299.0,11.262,11.284,11.2473,11.2766,115299.0
2020-05-19 13:40:00,15.37,15.43,15.37,15.4,88268.0,11.2693,11.3133,11.2693,11.2913,88268.0
2020-05-19 13:50:00,15.4,15.44,15.39,15.43,89107.0,11.2913,11.3206,11.284,11.3133,89107.0
2020-05-19 14:00:00,15.42,15.48,15.4,15.48,101806.0,11.306,11.35,11.2913,11.35,101806.0
2020-05-19 14:10:00,15.47,15.49,15.45,15.49,129960.0,11.3426,11.3573,11.328,11.3573,129960.0
2020-05-19 14:20:00,15.49,15.51,15.46,15.47,107414.0,11.3573,11.372,11.3353,11.3426,107414.0
2020-05-19 14:30:00,15.46,15.49,15.45,15.48,109949.0,11.3353,11.3573,11.328,11.35,109949.0
2020-05-19 14:40:00,15.48,15.51,15.47,15.51,91370.0,11.35,11.372,11.3426,11.372,91370.0
2020-05-19 14:50:00,15.51,15.51,15.37,15.38,289822.0,11.372,11.372,11.2693,11.2766,289822.0
2020-05-19 15:00:00,15.38,15.47,15.38,15.46,194744.0,11.2766,11.3426,11.2766,11.3353,194744.0
2020-05-19 15:10:00,15.46,15.5,15.44,15.46,194504.0,11.3353,11.3646,11.3206,11.3353,194504.0
2020-05-19 15:20:00,15.47,15.48,15.41,15.45,205078.0,11.3426,11.35,11.2986,11.328,205078.0
2020-05-19 15:30:00,15.45,15.46,15.37,15.4,285957.0,11.328,11.3353,11.2693,11.2913,285957.0
2020-05-19 15:40:00,15.4,15.43,15.38,15.39,366215.0,11.2913,11.3133,11.2766,11.284,366215.0
2020-05-19 15:50:00,15.4,15.43,15.33,15.34,978314.0,11.2913,11.3133,11.24,11.2473,978314.0
2020-05-20 09:30:00,15.61,15.63,15.49,15.62,339091.0,11.4453,11.4599,11.3573,11.4526,339091.0
2020-05-20 09:40:00,15.63,15.75,15.62,15.74,249370.0,11.4599,11.5479,11.4526,11.5406,249370.0
2020-05-20 09:50:00,15.74,15.77,15.61,15.67,275522.0,11.5406,11.5626,11.4453,11.4893,275522.0
2020-05-20 10:00:00,15.67,15.76,15.63,15.68,203228.0,11.4893,11.5553,11.4599,11.4966,203228.0
2020-05-20 10:10:00,15.69,15.74,15.68,15.73,165314.0,11.5039,11.5406,11.4966,11.5333,165314.0
2020-05-20 10:20:00,15.73,15.74,15.64,15.7,289905.0,11.5333,11.5406,11.4673,11.5113,289905.0
2020-05-20 10:30:00,15.7,15.7,15.54,15.59,493611.0,11.5113,11.5113,11.394,11.4306,493611.0
2020-05-20 10:40:00,15.59,15.62,15.56,15.6,315529.0,11.4306,11.4526,11.4086,11.4379,315529.0
2020-05-20 10:50:00,15.6,15.62,15.58,15.59,153070.0,11.4379,11.4526,11.4233,11.4306,153070.0
2020-05-20 11:00:00,15.6,15.62,15.47,15.48,348217.0,11.4379,11.4526,11.3426,11.35,348217.0
2020-05-20 11:10:00,15.49,15.55,15.47,15.55,231385.0,11.3573,11.4013,11.3426,11.4013,231385.0
2020-05-20 11:20:00,15.56,15.56,15.52,15.54,209342.0,11.4086,11.4086,11.3793,11.394,209342.0
2020-05-20 11:30:00,15.53,15.55,15.49,15.51,144060.0,11.3866,11.4013,11.3573,11.372,144060.0
2020-05-20 11:40:00,15.52,15.53,15.48,15.53,226625.0,11.3793,11.3866,11.35,11.3866,226625.0
2020-05-20 11:50:00,15.52,15.53,15.48,15.5,84267.0,11.3793,11.3866,11.35,11.3646,84267.0
2020-05-20 12:00:00,15.5,15.52,15.42,15.44,168768.0,11.3646,11.3793,11.306,11.3206,168768.0
2020-05-20 12:10:00,15.44,15.47,15.41,15.45,142831.0,11.3206,11.3426,11.2986,11.328,142831.0
2020-05-20 12:20:00,15.46,15.51,15.44,15.5,439009.0,11.3353,11.372,11.3206,11.3646,439009.0
2020-05-20 12:30:00,15.5,15.5,15.47,15.49,158710.0,11.3646,11.3646,11.3426,11.3573,158710.0
2020-05-20 12:40:00,15.49,15.52,15.46,15.51,242133.0,11.3573,11.3793,11.3353,11.372,242133.0
2020-05-20 12:50:00,15.52,15.54,15.47,15.52,178761.0,11.3793,11.394,11.3426,11.3793,178761.0
2020-05-20 13:00:00,15.52,15.6,15.49,15.56,648686.0,11.3793,11.4379,11.3573,11.4086,648686.0
2020-05-20 13:10:00,15.56,15.65,15.55,15.63,254555.0,11.4086,11.4746,11.4013,11.4599,254555.0
2020-05-20 13:20:00,15.63,15.64,15.56,15.58,199992.0,11.4599,11.4673,11.4086,11.4233,199992.0
2020-05-20 13:30:00,15.58,15.59,15.55,15.58,132376.0,11.4233,11.4306,11.4013,11.4233,132376.0
2020-05-20 13:40:00,15.58,15.59,15.55,15.58,185018.0,11.4233,11.4306,11.4013,11.4233,185018.0
2020-05-20 13:50:00,15.58,15.58,15.55,15.57,107339.0,11.4233,11.4233,11.4013,11.416,107339.0
2020-05-20 14:00:00,15.57,15.64,15.55,15.61,126440.0,11.416,11.4673,11.4013,11.4453,126440.0
2020-05-20 14:10:00,15.61,15.64,15.59,15.62,138404.0,11.4453,11.4673,11.4306,11.4526,138404.0
2020-05-20 14:20:00,15.61,15.65,15.6,15.65,134369.0,11.4453,11.4746,11.4379,11.4746,134369.0
2020-05-20 14:30:00,15.64,15.68,15.63,15.65,168248.0,11.4673,11.4966,11.4599,11.4746,168248.0
2020-05-20 14:40:00,15.65,15.68,15.64,15.66,172942.0,11.4746,11.4966,11.4673,11.4819,172942.0
2020-05-20 14:50:00,15.66,15.68,15.63,15.63,131040.0,11.4819,11.4966,11.4599,11.4599,131040.0
2020-05-20 15:00:00,15.63,15.67,15.61,15.63,171254.0,11.4599,11.4893,11.4453,11.4599,171254.0
2020-05-20 15:10:00,15.63,15.64,15.58,15.61,176814.0,11.4599,11.4673,11.4233,11.4453,176814.0
2020-05-20 15:20:00,15.61,15.65,15.6,15.64,200216.0,11.4453,11.4746,11.4379,11.4673,200216.0
2020-05-20 15:30:00,15.64,15.69,15.63,15.68,295566.0,11.4673,11.5039,11.4599,11.4966,295566.0
2020-05-20 15:40:00,15.69,15.75,15.68,15.71,686055.0,11.5039,11.5479,11.4966,11.5186,686055.0
2020-05-20 15:50:00,15.71,15.73,15.63,15.65,949347.0,11.5186,11.5333,11.4599,11.4746,949347.0
2020-05-21 09:30:00,15.68,15.77,15.59,15.67,484514.0,11.4966,11.5626,11.4306,11.4893,484514.0
2020-05-21 09:40:00,15.66,15.7,15.58,15.62,224244.0,11.4819,11.5113,11.4233,11.4526,224244.0
2020-05-21 09:50:00,15.61,15.67,15.55,15.65,215644.0,11.4453,11.4893,11.4013,11.4746,215644.0
2020-05-21 10:00:00,15.66,15.74,15.65,15.71,273535.0,11.4819,11.5406,11.4746,11.5186,273535.0
2020-05-21 10:10:00,15.71,15.74,15.67,15.68,169904.0,11.5186,11.5406,11.4893,11.4966,169904.0
2020-05-21 10:20:00,15.68,15.7,15.6,15.6,172663.0,11.4966,11.5113,11.4379,11.4379,172663.0
2020-05-21 10:30:00,15.61,15.62,15.53,15.58,445002.0,11.4453,11.4526,11.3866,11.4233,445002.0
2020-05-21 10:40:00,15.58,15.62,15.56,15.6,180016.0,11.4233,11.4526,11.4086,11.4379,180016.0
2020-05-21 10:50:00,15.6,15.61,15.54,15.54,194345.0,11.4379,11.4453,11.394,11.394,194345.0
2020-05-21 11:00:00,15.54,15.56,15.44,15.5,347101.0,11.394,11.4086,11.3206,11.3646,347101.0
2020-05-21 11:10:00,15.5,15.54,15.45,15.46,176714.0,11.3646,11.394,11.328,11.3353,176714.0
2020-05-21 11:20:00,15.45,15.46,15.38,15.43,194927.0,11.328,11.3353,11.2766,11.3133,194927.0
2020-05-21 11:30:00,15.43,15.48,15.41,15.46,89040.0,11.3133,11.35,11.2986,11.3353,89040.0
2020-05-21 11:40:00,15.46,15.52,15.45,15.46,155738.0,11.3353,11.3793,11.328,11.3353,155738.0
2020-05-21 11:50:00,15.47,15.49,15.45,15.45,90467.0,11.3426,11.3573,11.328,11.328,90467.0
2020-05-21 12:00:00,15.46,15.51,15.45,15.47,134846.0,11.3353,11.372,11.328,11.3426,134846.0
2020-05-21 12:10:00,15.47,15.51,15.46,15.48,135948.0,11.3426,11.372,11.3353,11.35,135948.0
2020-05-21 12:20:00,15.48,15.51,15.46,15.46,91365.0,11.35,11.372,11.3353,11.3353,91365.0
2020-05-21 12:30:00,15.46,15.47,15.4,15.4,163943.0,11.3353,11.3426,11.2913,11.2913,163943.0
2020-05-21 12:40:00,15.41,15.44,15.4,15.43,137087.0,11.2986,11.3206,11.2913,11.3133,137087.0
2020-05-21 12:50:00,15.43,15.44,15.38,15.39,219588.0,11.3133,11.3206,11.2766,11.284,219588.0
2020-05-21 13:00:00,15.4,15.45,15.38,15.4,192438.0,11.2913,11.328,11.2766,11.2913,192438.0
2020-05-21 13:10:00,15.4,15.42,15.39,15.41,167540.0,11.2913,11.306,11.284,11.2986,167540.0
2020-05-21 13:20:00,15.42,15.42,15.38,15.4,172143.0,11.306,11.306,11.2766,11.2913,172143.0
2020-05-21 13:30:00,15.4,15.41,15.36,15.37,141720.0,11.2913,11.2986,11.262,11.2693,141720.0
2020-05-21 13:40:00,15.38,15.4,15.35,15.38,118385.0,11.2766,11.2913,11.2546,11.2766,118385.0
2020-05-21 13:50:00,15.38,15.39,15.31,15.32,195293.0,11.2766,11.284,11.2253,11.2327,195293.0
2020-05-21 14:00:00,15.32,15.38,15.31,15.38,190220.0,11.2327,11.2766,11.2253,11.2766,190220.0
2020-05-21 14:10:00,15.37,15.4,15.35,15.4,111611.0,11.2693,11.2913,11.2546,11.2913,111611.0
2020-05-21 14:20:00,15.4,15.4,15.37,15.38,96930.0,11.2913,11.2913,11.2693,11.2766,96930.0
2020-05-21 14:30:00,15.37,15.4,15.34,15.35,147101.0,11.2693,11.2913,11.2473,11.2546,147101.0
2020-05-21 14:40:00,15.35,15.4,15.34,15.36,110746.0,11.2546,11.2913,11.2473,11.262,110746.0
2020-05-21 14:50:00,15.36,15.37,15.33,15.36,167168.0,11.262,11.2693,11.24,11.262,167168.0
2020-05-21 15:00:00,15.36,15.4,15.35,15.4,122432.0,11.262,11.2913,11.2546,11.2913,122432.0
2020-05-21 15:10:00,15.39,15.41,15.37,15.4,293831.0,11.284,11.2986,11.2693,11.2913,293831.0
2020-05-21 15:20:00,15.4,15.42,15.38,15.4,120848.0,11.2913,11.306,11.2766,11.2913,120848.0
2020-05-21 15:30:00,15.4,15.41,15.38,15.39,209354.0,11.2913,11.2986,11.2766,11.284,209354.0
2020-05-21 15:40:00,15.39,15.41,15.35,15.41,329347.0,11.284,11.2986,11.2546,11.2986,329347.0
2020-05-21 15:50:00,15.41,15.42,15.34,15.35,668314.0,11.2986,11.306,11.2473,11.2546,668314.0
2020-05-22 09:30:00,15.22,15.24,15.03,15.04,507474.0,11.1593,11.174,11.02,11.0274,507474.0
2020-05-22 09:40:00,15.03,15.07,14.95,15.07,510355.0,11.02,11.0494,10.9614,11.0494,510355.0
2020-05-22 09:50:00,15.08,15.15,15.04,15.06,217045.0,11.0567,11.108,11.0274,11.042,217045.0
2020-05-22 10:00:00,15.05,15.07,15.02,15.04,223052.0,11.0347,11.0494,11.0127,11.0274,223052.0
2020-05-22 10:10:00,15.05,15.05,15.0,15.03,221051.0,11.0347,11.0347,10.998,11.02,221051.0
2020-05-22 10:20:00,15.03,15.12,15.02,15.12,173746.0,11.02,11.086,11.0127,11.086,173746.0
2020-05-22 10:30:00,15.12,15.14,15.07,15.11,156652.0,11.086,11.1007,11.0494,11.0787,156652.0
2020-05-22 10:40:00,15.11,15.11,15.05,15.06,127188.0,11.0787,11.0787,11.0347,11.042,127188.0
2020-05-22 10:50:00,15.06,15.1,15.04,15.06,126460.0,11.042,11.0713,11.0274,11.042,126460.0
2020-05-22 11:00:00,15.06,15.12,15.05,15.11,233499.0,11.042,11.086,11.0347,11.0787,233499.0
2020-05-22 11:10:00,15.1,15.12,15.08,15.11,88313.0,11.0713,11.086,11.0567,11.0787,88313.0
2020-05-22 11:20:00,15.11,15.11,15.03,15.04,135134.0,11.0787,11.0787,11.02,11.0274,135134.0
2020-05-22 11:30:00,15.04,15.05,15.0,15.02,235863.0,11.0274,11.0347,10.998,11.0127,235863.0
2020-05-22 11:40:00,15.02,15.04,15.0,15.01,231962.0,11.0127,11.0274,10.998,11.0054,231962.0
2020-05-22 11:50:00,15.0,15.09,14.99,15.09,266313.0,10.998,11.064,10.9907,11.064,266313.0
2020-05-22 12:00:00,15.09,15.2,15.08,15.17,354516.0,11.064,11.1447,11.0567,11.1227,354516.0
2020-05-22 12:10:00,15.17,15.19,15.14,15.19,132851.0,11.1227,11.1373,11.1007,11.1373,132851.0
2020-05-22 12:20:00,15.19,15.23,15.18,15.21,138244.0,11.1373,11.1667,11.13,11.152,138244.0
2020-05-22 12:30:00,15.21,15.28,15.21,15.26,123111.0,11.152,11.2033,11.152,11.1887,123111.0
2020-05-22 12:40:00,15.26,15.27,15.21,15.21,148943.0,11.1887,11.196,11.152,11.152,148943.0
2020-05-22 12:50:00,15.22,15.23,15.2,15.23,86592.0,11.1593,11.1667,11.1447,11.1667,86592.0
2020-05-22 13:00:00,15.23,15.27,15.2,15.2,124156.0,11.1667,11.196,11.1447,11.1447,124156.0
2020-05-22 13:10:00,15.21,15.21,15.17,15.18,68589.0,11.152,11.152,11.1227,11.13,68589.0
2020-05-22 13:20:00,15.18,15.21,15.17,15.19,71086.0,11.13,11.152,11.1227,11.1373,71086.0
2020-05-22 13:30:00,15.19,15.19,15.16,15.17,90690.0,11.1373,11.1373,11.1153,11.1227,90690.0
2020-05-22 13:40:00,15.18,15.2,15.17,15.19,80680.0,11.13,11.1447,11.1227,11.1373,80680.0
2020-05-22 13:50:00,15.2,15.24,15.19,15.22,94306.0,11.1447,11.174,11.1373,11.1593,94306.0
2020-05-22 14:00:00,15.23,15.29,15.22,15.28,93920.0,11.1667,11.2107,11.1593,11.2033,93920.0
2020-05-22 14:10:00,15.29,15.3,15.27,15.28,94277.0,11.2107,11.218,11.196,11.2033,94277.0
2020-05-22 14:20:00,15.28,15.33,15.26,15.32,112506.0,11.2033,11.24,11.1887,11.2327,112506.0
2020-05-22 14:30:00,15.31,15.32,15.28,15.32,82716.0,11.2253,11.2327,11.2033,11.2327,82716.0
2020-05-22 14:40:00,15.31,15.34,15.29,15.32,120543.0,11.2253,11.2473,11.2107,11.2327,120543.0
2020-05-22 14:50:00,15.32,15.36,15.3,15.36,94709.0,11.2327,11.262,11.218,11.262,94709.0
2020-05-22 15:00:00,15.35,15.39,15.33,15.39,193203.0,11.2546,11.284,11.24,11.284,193203.0
2020-05-22 15:10:00,15.39,15.4,15.34,15.35,127739.0,11.284,11.2913,11.2473,11.2546,127739.0
2020-05-22 15:20:00,15.35,15.36,15.31,15.36,150906.0,11.2546,11.262,11.2253,11.262,150906.0
2020-05-22 15:30:00,15.36,15.4,15.35,15.38,201995.0,11.262,11.2913,11.2546,11.2766,201995.0
2020-05-22 15:40:00,15.38,15.44,15.36,15.44,310066.0,11.2766,11.3206,11.262,11.3206,310066.0
2020-05-22 15:50:00,15.44,15.44,15.36,15.4,559805.0,11.3206,11.3206,11.262,11.2913,559805.0
2020-05-26 09:30:00,15.81,15.88,15.73,15.82,560604.0,11.5919,11.6432,11.5333,11.5993,560604.0
2020-05-26 09:40:00,15.81,15.88,15.8,15.85,269457.0,11.5919,11.6432,11.5846,11.6212,269457.0
2020-05-26 09:50:00,15.86,15.92,15.84,15.84,326962.0,11.6286,11.6726,11.6139,11.6139,326962.0
2020-05-26 10:00:00,15.85,15.88,15.79,15.82,246978.0,11.6212,11.6432,11.5773,11.5993,246978.0
2020-05-26 10:10:00,15.82,15.82,15.71,15.78,574408.0,11.5993,11.5993,11.5186,11.5699,574408.0
2020-05-26 10:20:00,15.78,15.82,15.75,15.81,284242.0,11.5699,11.5993,11.5479,11.5919,284242.0
2020-05-26 10:30:00,15.82,15.86,15.81,15.85,243491.0,11.5993,11.6286,11.5919,11.6212,243491.0
2020-05-26 10:40:00,15.85,15.88,15.81,15.86,218672.0,11.6212,11.6432,11.5919,11.6286,218672.0
2020-05-26 10:50:00,15.86,15.92,15.85,15.91,203835.0,11.6286,11.6726,11.6212,11.6652,203835.0
2020-05-26 11:00:00,15.91,15.98,15.89,15.91,225201.0,11.6652,11.7166,11.6506,11.6652,225201.0
2020-05-26 11:10:00,15.92,15.95,15.9,15.95,132405.0,11.6726,11.6946,11.6579,11.6946,132405.0
2020-05-26 11:20:00,15.94,15.95,15.85,15.9,148799.0,11.6872,11.6946,11.6212,11.6579,148799.0
2020-05-26 11:30:00,15.89,15.89,15.82,15.85,124442.0,11.6506,11.6506,11.5993,11.6212,124442.0
2020-05-26 11:40:00,15.85,15.87,15.8,15.82,174496.0,11.6212,11.6359,11.5846,11.5993,174496.0
2020-05-26 11:50:00,15.82,15.83,15.76,15.77,105732.0,11.5993,11.6066,11.5553,11.5626,105732.0
2020-05-26 12:00:00,15.77,15.77,15.72,15.74,123726.0,11.5626,11.5626,11.5259,11.5406,123726.0
2020-05-26 12:10:00,15.74,15.76,15.71,15.73,95924.0,11.5406,11.5553,11.5186,11.5333,95924.0
2020-05-26 12:20:00,15.74,15.75,15.72,15.72,105800.0,11.5406,11.5479,11.5259,11.5259,105800.0
2020-05-26 12:30:00,15.73,15.76,15.72,15.75,145736.0,11.5333,11.5553,11.5259,11.5479,145736.0
2020-05-26 12:40:00,15.75,15.77,15.74,15.75,139181.0,11.5479,11.5626,11.5406,11.5479,139181.0
2020-05-26 12:50:00,15.75,15.77,15.74,15.75,180137.0,11.5479,11.5626,11.5406,11.5479,180137.0
2020-05-26 13:00:00,15.76,15.77,15.74,15.76,205893.0,11.5553,11.5626,11.5406,11.5553,205893.0
2020-05-26 13:10:00,15.76,15.78,15.75,15.76,173011.0,11.5553,11.5699,11.5479,11.5553,173011.0
2020-05-26 13:20:00,15.76,15.77,15.74,15.75,198536.0,11.5553,11.5626,11.5406,11.5479,198536.0
2020-05-26 13:30:00,15.75,15.76,15.72,15.75,123148.0,11.5479,11.5553,11.5259,11.5479,123148.0
2020-05-26 13:40:00,15.75,15.77,15.73,15.77,192052.0,11.5479,11.5626,11.5333,11.5626,192052.0
2020-05-26 13:50:00,15.77,15.77,15.72,15.74,99449.0,11.5626,11.5626,11.5259,11.5406,99449.0
2020-05-26 14:00:00,15.74,15.76,15.73,15.76,118588.0,11.5406,11.5553,11.5333,11.5553,118588.0
2020-05-26 14:10:00,15.76,15.82,15.75,15.82,109324.0,11.5553,11.5993,11.5479,11.5993,109324.0
2020-05-26 14:20:00,15.82,15.85,15.8,15.84,104090.0,11.5993,11.6212,11.5846,11.6139,104090.0
2020-05-26 14:30:00,15.84,15.86,15.81,15.83,229157.0,11.6139,11.6286,11.5919,11.6066,229157.0
2020-05-26 14:40:00,15.83,15.9,15.81,15.89,217119.0,11.6066,11.6579,11.5919,11.6506,217119.0
2020-05-26 14:50:00,15.89,15.91,15.87,15.89,179741.0,11.6506,11.6652,11.6359,11.6506,179741.0
2020-05-26 15:00:00,15.88,15.9,15.83,15.86,131539.0,11.6432,11.6579,11.6066,11.6286,131539.0
2020-05-26 15:10:00,15.86,15.9,15.85,15.9,211466.0,11.6286,11.6579,11.6212,11.6579,211466.0
2020-05-26 15:20:00,15.9,15.92,15.88,15.92,165993.0,11.6579,11.6726,11.6432,11.6726,165993.0
2020-05-26 15:30:00,15.91,15.91,15.81,15.82,367755.0,11.6652,11.6652,11.5919,11.5993,367755.0
2020-05-26 15:40:00,15.82,15.83,15.77,15.79,330693.0,11.5993,11.6066,11.5626,11.5773,330693.0
2020-05-26 15:50:00,15.8,15.82,15.75,15.8,545940.0,11.5846,11.5993,11.5479,11.5846,545940.0
2020-05-27 09:30:00,16.0,16.08,15.94,16.0,425354.0,11.7312,11.7899,11.6872,11.7312,425354.0
2020-05-27 09:40:00,16.0,16.0,15.86,15.87,310880.0,11.7312,11.7312,11.6286,11.6359,310880.0
2020-05-27 09:50:00,15.87,15.89,15.82,15.83,257795.0,11.6359,11.6506,11.5993,11.6066,257795.0
2020-05-27 10:00:00,15.83,15.85,15.77,15.78,264255.0,11.6066,11.6212,11.5626,11.5699,264255.0
2020-05-27 10:10:00,15.79,15.87,15.78,15.86,189672.0,11.5773,11.6359,11.5699,11.6286,189672.0
2020-05-27 10:20:00,15.87,15.88,15.74,15.75,201731.0,11.6359,11.6432,11.5406,11.5479,201731.0
2020-05-27 10:30:00,15.74,15.74,15.55,15.56,354096.0,11.5406,11.5406,11.4013,11.4086,354096.0
2020-05-27 10:40:00,15.55,15.56,15.46,15.47,278175.0,11.4013,11.4086,11.3353,11.3426,278175.0
2020-05-27 10:50:00,15.47,15.56,15.45,15.56,237650.0,11.3426,11.4086,11.328,11.4086,237650.0
2020-05-27 11:00:00,15.55,15.7,15.53,15.67,334544.0,11.4013,11.5113,11.3866,11.4893,334544.0
2020-05-27 11:10:00,15.67,15.7,15.58,15.64,156200.0,11.4893,11.5113,11.4233,11.4673,156200.0
2020-05-27 11:20:00,15.64,15.66,15.59,15.65,187589.0,11.4673,11.4819,11.4306,11.4746,187589.0
2020-05-27 11:30:00,15.65,15.7,15.62,15.64,251577.0,11.4746,11.5113,11.4526,11.4673,251577.0
2020-05-27 11:40:00,15.64,15.68,15.62,15.67,135686.0,11.4673,11.4966,11.4526,11.4893,135686.0
2020-05-27 11:50:00,15.67,15.69,15.64,15.68,173809.0,11.4893,11.5039,11.4673,11.4966,173809.0
2020-05-27 12:00:00,15.69,15.73,15.67,15.67,186360.0,11.5039,11.5333,11.4893,11.4893,186360.0
2020-05-27 12:10:00,15.67,15.72,15.66,15.71,134806.0,11.4893,11.5259,11.4819,11.5186,134806.0
2020-05-27 12:20:00,15.71,15.74,15.69,15.71,192797.0,11.5186,11.5406,11.5039,11.5186,192797.0
2020-05-27 12:30:00,15.72,15.76,15.7,15.75,202139.0,11.5259,11.5553,11.5113,11.5479,202139.0
2020-05-27 12:40:00,15.76,15.77,15.74,15.77,137706.0,11.5553,11.5626,11.5406,11.5626,137706.0
2020-05-27 12:50:00,15.77,15.77,15.71,15.73,129514.0,11.5626,11.5626,11.5186,11.5333,129514.0
2020-05-27 13:00:00,15.73,15.74,15.68,15.7,157082.0,11.5333,11.5406,11.4966,11.5113,157082.0
2020-05-27 13:10:00,15.7,15.74,15.7,15.71,124794.0,11.5113,11.5406,11.5113,11.5186,124794.0
2020-05-27 13:20:00,15.71,15.72,15.66,15.69,195767.0,11.5186,11.5259,11.4819,11.5039,195767.0
2020-05-27 13:30:00,15.68,15.69,15.65,15.69,150409.0,11.4966,11.5039,11.4746,11.5039,150409.0
2020-05-27 13:40:00,15.69,15.72,15.68,15.72,138878.0,11.5039,11.5259,11.4966,11.5259,138878.0
2020-05-27 13:50:00,15.72,15.75,15.71,15.74,129487.0,11.5259,11.5479,11.5186,11.5406,129487.0
2020-05-27 14:00:00,15.74,15.8,15.73,15.79,264685.0,11.5406,11.5846,11.5333,11.5773,264685.0
2020-05-27 14:10:00,15.79,15.85,15.78,15.83,213055.0,11.5773,11.6212,11.5699,11.6066,213055.0
2020-05-27 14:20:00,15.83,15.85,15.81,15.82,223432.0,11.6066,11.6212,11.5919,11.5993,223432.0
2020-05-27 14:30:00,15.83,15.84,15.8,15.82,203355.0,11.6066,11.6139,11.5846,11.5993,203355.0
2020-05-27 14:40:00,15.83,15.84,15.81,15.83,178307.0,11.6066,11.6139,11.5919,11.6066,178307.0
2020-05-27 14:50:00,15.82,15.87,15.82,15.87,198905.0,11.5993,11.6359,11.5993,11.6359,198905.0
2020-05-27 15:00:00,15.87,15.87,15.84,15.86,248189.0,11.6359,11.6359,11.6139,11.6286,248189.0
2020-05-27 15:10:00,15.86,15.87,15.83,15.87,246087.0,11.6286,11.6359,11.6066,11.6359,246087.0
2020-05-27 15:20:00,15.87,15.87,15.84,15.87,187268.0,11.6359,11.6359,11.6139,11.6359,187268.0
2020-05-27 15:30:00,15.87,15.92,15.86,15.91,285867.0,11.6359,11.6726,11.6286,11.6652,285867.0
2020-05-27 15:40:00,15.91,15.97,15.9,15.97,402823.0,11.6652,11.7092,11.6579,11.7092,402823.0
2020-05-27 15:50:00,15.97,15.99,15.92,15.97,948295.0,11.7092,11.7239,11.6726,11.7092,948295.0
2020-05-28 09:30:00,16.08,16.12,15.85,15.86,390415.0,11.7899,11.8192,11.6212,11.6286,390415.0
2020-05-28 09:40:00,15.86,15.96,15.82,15.91,220022.0,11.6286,11.7019,11.5993,11.6652,220022.0
2020-05-28 09:50:00,15.91,16.08,15.91,16.08,248937.0,11.6652,11.7899,11.6652,11.7899,248937.0
2020-05-28 10:00:00,16.07,16.09,15.95,15.96,235812.0,11.7826,11.7972,11.6946,11.7019,235812.0
2020-05-28 10:10:00,15.97,15.99,15.89,15.9,258869.0,11.7092,11.7239,11.6506,11.6579,258869.0
2020-05-28 10:20:00,15.89,15.96,15.89,15.95,131700.0,11.6506,11.7019,11.6506,11.6946,131700.0
2020-05-28 10:30:00,15.95,15.99,15.92,15.94,214717.0,11.6946,11.7239,11.6726,11.6872,214717.0
2020-05-28 10:40:00,15.94,15.99,15.92,15.95,183616.0,11.6872,11.7239,11.6726,11.6946,183616.0
2020-05-28 10:50:00,15.95,15.96,15.88,15.89,217732.0,11.6946,11.7019,11.6432,11.6506,217732.0
2020-05-28 11:00:00,15.88,15.89,15.8,15.82,315427.0,11.6432,11.6506,11.5846,11.5993,315427.0
2020-05-28 11:10:00,15.83,15.88,15.81,15.88,138391.0,11.6066,11.6432,11.5919,11.6432,138391.0
2020-05-28 11:20:00,15.88,15.89,15.81,15.88,259604.0,11.6432,11.6506,11.5919,11.6432,259604.0
2020-05-28 11:30:00,15.88,15.89,15.82,15.82,131034.0,11.6432,11.6506,11.5993,11.5993,131034.0
2020-05-28 11:40:00,15.83,15.85,15.8,15.85,139690.0,11.6066,11.6212,11.5846,11.6212,139690.0
2020-05-28 11:50:00,15.85,15.86,15.82,15.83,155540.0,11.6212,11.6286,11.5993,11.6066,155540.0
2020-05-28 12:00:00,15.84,15.87,15.82,15.87,125443.0,11.6139,11.6359,11.5993,11.6359,125443.0
2020-05-28 12:10:00,15.87,15.89,15.85,15.88,295653.0,11.6359,11.6506,11.6212,11.6432,295653.0
2020-05-28 12:20:00,15.87,15.89,15.82,15.83,118935.0,11.6359,11.6506,11.5993,11.6066,118935.0
2020-05-28 12:30:00,15.84,15.86,15.81,15.86,216411.0,11.6139,11.6286,11.5919,11.6286,216411.0
2020-05-28 12:40:00,15.86,15.91,15.85,15.88,313710.0,11.6286,11.6652,11.6212,11.6432,313710.0
2020-05-28 12:50:00,15.88,15.9,15.86,15.89,359818.0,11.6432,11.6579,11.6286,11.6506,359818.0
2020-05-28 13:00:00,15.89,15.91,15.87,15.89,85812.0,11.6506,11.6652,11.6359,11.6506,85812.0
2020-05-28 13:10:00,15.88,15.89,15.86,15.86,109649.0,11.6432,11.6506,11.6286,11.6286,109649.0
2020-05-28 13:20:00,15.86,15.87,15.85,15.87,86878.0,11.6286,11.6359,11.6212,11.6359,86878.0
2020-05-28 13:30:00,15.87,15.88,15.85,15.87,68186.0,11.6359,11.6432,11.6212,11.6359,68186.0
2020-05-28 13:40:00,15.87,15.88,15.85,15.88,99000.0,11.6359,11.6432,11.6212,11.6432,99000.0
2020-05-28 13:50:00,15.88,15.95,15.87,15.95,181893.0,11.6432,11.6946,11.6359,11.6946,181893.0
2020-05-28 14:00:00,15.95,15.97,15.93,15.97,171927.0,11.6946,11.7092,11.6799,11.7092,171927.0
2020-05-28 14:10:00,15.97,15.98,15.93,15.95,140999.0,11.7092,11.7166,11.6799,11.6946,140999.0
2020-05-28 14:20:00,15.96,15.96,15.91,15.92,145586.0,11.7019,11.7019,11.6652,11.6726,145586.0
2020-05-28 14:30:00,15.92,15.96,15.91,15.93,152428.0,11.6726,11.7019,11.6652,11.6799,152428.0
2020-05-28 14:40:00,15.94,15.95,15.89,15.92,208047.0,11.6872,11.6946,11.6506,11.6726,208047.0
2020-05-28 14:50:00,15.92,15.92,15.86,15.91,242473.0,11.6726,11.6726,11.6286,11.6652,242473.0
2020-05-28 15:00:00,15.91,15.94,15.9,15.93,237717.0,11.6652,11.6872,11.6579,11.6799,237717.0
2020-05-28 15:10:00,15.92,15.96,15.87,15.87,314012.0,11.6726,11.7019,11.6359,11.6359,314012.0
2020-05-28 15:20:00,15.87,15.88,15.81,15.82,149004.0,11.6359,11.6432,11.5919,11.5993,149004.0
2020-05-28 15:30:00,15.82,15.83,15.76,15.79,314747.0,11.5993,11.6066,11.5553,11.5773,314747.0
2020-05-28 15:40:00,15.78,15.79,15.69,15.7,255966.0,11.5699,11.5773,11.5039,11.5113,255966.0
2020-05-28 15:50:00,15.69,15.79,15.65,15.71,717016.0,11.5039,11.5773,11.4746,11.5186,717016.0
2020-05-29 09:30:00,15.59,15.69,15.51,15.67,292248.0,11.4306,11.5039,11.372,11.4893,292248.0
2020-05-29 09:40:00,15.67,15.71,15.61,15.67,169123.0,11.4893,11.5186,11.4453,11.4893,169123.0
2020-05-29 09:50:00,15.67,15.69,15.55,15.6,177489.0,11.4893,11.5039,11.4013,11.4379,177489.0
2020-05-29 10:00:00,15.6,15.62,15.48,15.52,283948.0,11.4379,11.4526,11.35,11.3793,283948.0
2020-05-29 10:10:00,15.51,15.61,15.51,15.59,273502.0,11.372,11.4453,11.372,11.4306,273502.0
2020-05-29 10:20:00,15.6,15.63,15.49,15.53,274466.0,11.4379,11.4599,11.3573,11.3866,274466.0
2020-05-29 10:30:00,15.53,15.55,15.39,15.4,461017.0,11.3866,11.4013,11.284,11.2913,461017.0
2020-05-29 10:40:00,15.39,15.43,15.36,15.38,322956.0,11.284,11.3133,11.262,11.2766,322956.0
2020-05-29 10:50:00,15.38,15.38,15.31,15.34,344326.0,11.2766,11.2766,11.2253,11.2473,344326.0
2020-05-29 11:00:00,15.34,15.46,15.33,15.45,277559.0,11.2473,11.3353,11.24,11.328,277559.0
2020-05-29 11:10:00,15.45,15.5,15.44,15.48,184368.0,11.328,11.3646,11.3206,11.35,184368.0
2020-05-29 11:20:00,15.48,15.52,15.48,15.5,169107.0,11.35,11.3793,11.35,11.3646,169107.0
2020-05-29 11:30:00,15.5,15.55,15.47,15.52,233148.0,11.3646,11.4013,11.3426,11.3793,233148.0
2020-05-29 11:40:00,15.52,15.54,15.48,15.52,174665.0,11.3793,11.394,11.35,11.3793,174665.0
2020-05-29 11:50:00,15.52,15.53,15.46,15.46,95069.0,11.3793,11.3866,11.3353,11.3353,95069.0
2020-05-29 12:00:00,15.47,15.47,15.41,15.43,105586.0,11.3426,11.3426,11.2986,11.3133,105586.0
2020-05-29 12:10:00,15.43,15.46,15.39,15.42,137745.0,11.3133,11.3353,11.284,11.306,137745.0
2020-05-29 12:20:00,15.42,15.45,15.39,15.44,135718.0,11.306,11.328,11.284,11.3206,135718.0
2020-05-29 12:30:00,15.45,15.45,15.41,15.45,137644.0,11.328,11.328,11.2986,11.328,137644.0
2020-05-29 12:40:00,15.45,15.45,15.43,15.44,116115.0,11.328,11.328,11.3133,11.3206,116115.0
2020-05-29 12:50:00,15.43,15.49,15.37,15.46,226582.0,11.3133,11.3573,11.2693,11.3353,226582.0
2020-05-29 13:00:00,15.47,15.5,15.42,15.45,155086.0,11.3426,11.3646,11.306,11.328,155086.0
2020-05-29 13:10:00,15.45,15.5,15.44,15.5,132009.0,11.328,11.3646,11.3206,11.3646,132009.0
2020-05-29 13:20:00,15.5,15.5,15.47,15.5,97972.0,11.3646,11.3646,11.3426,11.3646,97972.0
2020-05-29 13:30:00,15.5,15.5,15.39,15.4,116518.0,11.3646,11.3646,11.284,11.2913,116518.0
2020-05-29 13:40:00,15.4,15.43,15.38,15.42,176504.0,11.2913,11.3133,11.2766,11.306,176504.0
2020-05-29 13:50:00,15.42,15.47,15.39,15.46,181923.0,11.306,11.3426,11.284,11.3353,181923.0
2020-05-29 14:00:00,15.46,15.52,15.41,15.51,192924.0,11.3353,11.3793,11.2986,11.372,192924.0
2020-05-29 14:10:00,15.52,15.54,15.48,15.54,136538.0,11.3793,11.394,11.35,11.394,136538.0
2020-05-29 14:20:00,15.54,15.63,15.53,15.62,210767.0,11.394,11.4599,11.3866,11.4526,210767.0
2020-05-29 14:30:00,15.62,15.64,15.59,15.62,184937.0,11.4526,11.4673,11.4306,11.4526,184937.0
2020-05-29 14:40:00,15.62,15.64,15.59,15.59,213561.0,11.4526,11.4673,11.4306,11.4306,213561.0
2020-05-29 14:50:00,15.59,15.72,15.48,15.71,376180.0,11.4306,11.5259,11.35,11.5186,376180.0
2020-05-29 15:00:00,15.71,15.77,15.71,15.76,296364.0,11.5186,11.5626,11.5186,11.5553,296364.0
2020-05-29 15:10:00,15.76,15.78,15.69,15.72,231450.0,11.5553,11.5699,11.5039,11.5259,231450.0
2020-05-29 15:20:00,15.72,15.74,15.68,15.7,344647.0,11.5259,11.5406,11.4966,11.5113,344647.0
2020-05-29 15:30:00,15.7,15.77,15.69,15.76,521310.0,11.5113,11.5626,11.5039,11.5553,521310.0
2020-05-29 15:40:00,15.76,15.81,15.72,15.77,898558.0,11.5553,11.5919,11.5259,11.5626,898558.0
2020-05-29 15:50:00,15.78,15.85,15.76,15.8,1680033.0,11.5699,11.6212,11.5553,11.5846,1680033.0
2020-06-01 09:30:00,15.77,15.78,15.53,15.61,311802.0,11.5626,11.5699,11.3866,11.4453,311802.0
2020-06-01 09:40:00,15.61,15.66,15.57,15.61,240619.0,11.4453,11.4819,11.416,11.4453,240619.0
2020-06-01 09:50:00,15.61,15.65,15.59,15.63,187162.0,11.4453,11.4746,11.4306,11.4599,187162.0
2020-06-01 10:00:00,15.63,15.68,15.57,15.67,219511.0,11.4599,11.4966,11.416,11.4893,219511.0
2020-06-01 10:10:00,15.67,15.74,15.66,15.74,222206.0,11.4893,11.5406,11.4819,11.5406,222206.0
2020-06-01 10:20:00,15.73,15.78,15.71,15.78,157098.0,11.5333,11.5699,11.5186,11.5699,157098.0
2020-06-01 10:30:00,15.78,15.8,15.77,15.78,180215.0,11.5699,11.5846,11.5626,11.5699,180215.0
2020-06-01 10:40:00,15.77,15.79,15.74,15.78,115745.0,11.5626,11.5773,11.5406,11.5699,115745.0
2020-06-01 10:50:00,15.77,15.77,15.69,15.7,125290.0,11.5626,11.5626,11.5039,11.5113,125290.0
2020-06-01 11:00:00,15.71,15.72,15.62,15.62,255278.0,11.5186,11.5259,11.4526,11.4526,255278.0
2020-06-01 11:10:00,15.62,15.74,15.59,15.74,219098.0,11.4526,11.5406,11.4306,11.5406,219098.0
2020-06-01 11:20:00,15.74,15.77,15.71,15.74,125471.0,11.5406,11.5626,11.5186,11.5406,125471.0
2020-06-01 11:30:00,15.75,15.78,15.72,15.77,324789.0,11.5479,11.5699,11.5259,11.5626,324789.0
2020-06-01 11:40:00,15.77,15.8,15.74,15.74,198922.0,11.5626,11.5846,11.5406,11.5406,198922.0
2020-06-01 11:50:00,15.75,15.76,15.71,15.74,132601.0,11.5479,11.5553,11.5186,11.5406,132601.0
2020-06-01 12:00:00,15.74,15.78,15.73,15.77,94117.0,11.5406,11.5699,11.5333,11.5626,94117.0
2020-06-01 12:10:00,15.77,15.8,15.75,15.79,95948.0,11.5626,11.5846,11.5479,11.5773,95948.0
2020-06-01 12:20:00,15.79,15.8,15.73,15.75,90041.0,11.5773,11.5846,11.5333,11.5479,90041.0
2020-06-01 12:30:00,15.75,15.77,15.74,15.74,92270.0,11.5479,11.5626,11.5406,11.5406,92270.0
2020-06-01 12:40:00,15.74,15.76,15.71,15.73,194763.0,11.5406,11.5553,11.5186,11.5333,194763.0
2020-06-01 12:50:00,15.73,15.73,15.66,15.72,196185.0,11.5333,11.5333,11.4819,11.5259,196185.0
2020-06-01 13:00:00,15.72,15.73,15.68,15.72,142979.0,11.5259,11.5333,11.4966,11.5259,142979.0
2020-06-01 13:10:00,15.72,15.77,15.71,15.76,144286.0,11.5259,11.5626,11.5186,11.5553,144286.0
2020-06-01 13:20:00,15.76,15.79,15.75,15.75,85700.0,11.5553,11.5773,11.5479,11.5479,85700.0
2020-06-01 13:30:00,15.75,15.77,15.73,15.76,92810.0,11.5479,11.5626,11.5333,11.5553,92810.0
2020-06-01 13:40:00,15.76,15.8,15.75,15.79,206373.0,11.5553,11.5846,11.5479,11.5773,206373.0
2020-06-01 13:50:00,15.79,15.81,15.75,15.76,161763.0,11.5773,11.5919,11.5479,11.5553,161763.0
2020-06-01 14:00:00,15.76,15.77,15.72,15.74,237561.0,11.5553,11.5626,11.5259,11.5406,237561.0
2020-06-01 14:10:00,15.74,15.77,15.73,15.74,140076.0,11.5406,11.5626,11.5333,11.5406,140076.0
2020-06-01 14:20:00,15.75,15.75,15.66,15.67,110544.0,11.5479,11.5479,11.4819,11.4893,110544.0
2020-06-01 14:30:00,15.66,15.71,15.65,15.69,175305.0,11.4819,11.5186,11.4746,11.5039,175305.0
2020-06-01 14:40:00,15.68,15.73,15.68,15.72,110179.0,11.4966,11.5333,11.4966,11.5259,110179.0
2020-06-01 14:50:00,15.72,15.77,15.71,15.77,154253.0,11.5259,11.5626,11.5186,11.5626,154253.0
2020-06-01 15:00:00,15.76,15.79,15.74,15.77,138575.0,11.5553,11.5773,11.5406,11.5626,138575.0
2020-06-01 15:10:00,15.76,15.79,15.74,15.79,139136.0,11.5553,11.5773,11.5406,11.5773,139136.0
2020-06-01 15:20:00,15.78,15.82,15.77,15.79,282067.0,11.5699,11.5993,11.5626,11.5773,282067.0
2020-06-01 15:30:00,15.79,15.81,15.73,15.74,292230.0,11.5773,11.5919,11.5333,11.5406,292230.0
2020-06-01 15:40:00,15.74,15.77,15.72,15.75,363351.0,11.5406,11.5626,11.5259,11.5479,363351.0
2020-06-01 15:50:00,15.75,15.8,15.74,15.77,537545.0,11.5479,11.5846,11.5406,11.5626,537545.0
2020-06-02 09:30:00,15.87,15.87,15.72,15.79,441952.0,11.6359,11.6359,11.5259,11.5773,441952.0
2020-06-02 09:40:00,15.8,15.85,15.79,15.79,228098.0,11.5846,11.6212,11.5773,11.5773,228098.0
2020-06-02 09:50:00,15.79,15.84,15.77,15.79,437137.0,11.5773,11.6139,11.5626,11.5773,437137.0
2020-06-02 10:00:00,15.79,15.83,15.77,15.82,255419.0,11.5773,11.6066,11.5626,11.5993,255419.0
2020-06-02 10:10:00,15.82,15.9,15.8,15.9,376082.0,11.5993,11.6579,11.5846,11.6579,376082.0
2020-06-02 10:20:00,15.9,15.91,15.84,15.89,361699.0,11.6579,11.6652,11.6139,11.6506,361699.0
2020-06-02 10:30:00,15.89,15.91,15.86,15.9,198700.0,11.6506,11.6652,11.6286,11.6579,198700.0
2020-06-02 10:40:00,15.9,15.93,15.87,15.88,210317.0,11.6579,11.6799,11.6359,11.6432,210317.0
2020-06-02 10:50:00,15.87,15.93,15.85,15.92,109960.0,11.6359,11.6799,11.6212,11.6726,109960.0
2020-06-02 11:00:00,15.92,15.92,15.84,15.85,226087.0,11.6726,11.6726,11.6139,11.6212,226087.0
2020-06-02 11:10:00,15.86,15.9,15.85,15.89,147904.0,11.6286,11.6579,11.6212,11.6506,147904.0
2020-06-02 11:20:00,15.89,15.92,15.87,15.89,122900.0,11.6506,11.6726,11.6359,11.6506,122900.0
2020-06-02 11:30:00,15.88,15.9,15.85,15.89,133662.0,11.6432,11.6579,11.6212,11.6506,133662.0
2020-06-02 11:40:00,15.89,15.93,15.88,15.91,147924.0,11.6506,11.6799,11.6432,11.6652,147924.0
2020-06-02 11:50:00,15.9,15.95,15.89,15.92,76292.0,11.6579,11.6946,11.6506,11.6726,76292.0
2020-06-02 12:00:00,15.92,15.92,15.87,15.88,148104.0,11.6726,11.6726,11.6359,11.6432,148104.0
2020-06-02 12:10:00,15.88,15.92,15.87,15.89,93797.0,11.6432,11.6726,11.6359,11.6506,93797.0
2020-06-02 12:20:00,15.89,15.93,15.89,15.92,107116.0,11.6506,11.6799,11.6506,11.6726,107116.0
2020-06-02 12:30:00,15.92,15.94,15.91,15.92,85692.0,11.6726,11.6872,11.6652,11.6726,85692.0
2020-06-02 12:40:00,15.92,15.92,15.89,15.9,66032.0,11.6726,11.6726,11.6506,11.6579,66032.0
2020-06-02 12:50:00,15.91,15.92,15.87,15.88,66061.0,11.6652,11.6726,11.6359,11.6432,66061.0
2020-06-02 13:00:00,15.87,15.88,15.82,15.87,221095.0,11.6359,11.6432,11.5993,11.6359,221095.0
2020-06-02 13:10:00,15.87,15.87,15.84,15.84,85625.0,11.6359,11.6359,11.6139,11.6139,85625.0
2020-06-02 13:20:00,15.84,15.84,15.8,15.81,107328.0,11.6139,11.6139,11.5846,11.5919,107328.0
2020-06-02 13:30:00,15.81,15.84,15.8,15.82,78571.0,11.5919,11.6139,11.5846,11.5993,78571.0
2020-06-02 13:40:00,15.82,15.82,15.77,15.79,156448.0,11.5993,11.5993,11.5626,11.5773,156448.0
2020-06-02 13:50:00,15.78,15.82,15.78,15.8,134400.0,11.5699,11.5993,11.5699,11.5846,134400.0
2020-06-02 14:00:00,15.8,15.83,15.75,15.78,184810.0,11.5846,11.6066,11.5479,11.5699,184810.0
2020-06-02 14:10:00,15.78,15.79,15.76,15.79,184523.0,11.5699,11.5773,11.5553,11.5773,184523.0
2020-06-02 14:20:00,15.78,15.8,15.74,15.79,146783.0,11.5699,11.5846,11.5406,11.5773,146783.0
2020-06-02 14:30:00,15.79,15.79,15.72,15.77,144087.0,11.5773,11.5773,11.5259,11.5626,144087.0
2020-06-02 14:40:00,15.77,15.81,15.76,15.79,101514.0,11.5626,11.5919,11.5553,11.5773,101514.0
2020-06-02 14:50:00,15.79,15.82,15.79,15.82,81393.0,11.5773,11.5993,11.5773,11.5993,81393.0
2020-06-02 15:00:00,15.82,15.82,15.77,15.81,115702.0,11.5993,11.5993,11.5626,11.5919,115702.0
2020-06-02 15:10:00,15.81,15.82,15.78,15.79,115369.0,11.5919,11.5993,11.5699,11.5773,115369.0
2020-06-02 15:20:00,15.8,15.82,15.75,15.78,216338.0,11.5846,11.5993,11.5479,11.5699,216338.0
2020-06-02 15:30:00,15.78,15.81,15.75,15.8,269701.0,11.5699,11.5919,11.5479,11.5846,269701.0
2020-06-02 15:40:00,15.8,15.81,15.77,15.79,400137.0,11.5846,11.5919,11.5626,11.5773,400137.0
2020-06-02 15:50:00,15.79,15.88,15.78,15.88,978530.0,11.5773,11.6432,11.5699,11.6432,978530.0
2020-06-03 09:30:00,16.02,16.05,15.88,15.93,658269.0,11.7459,11.7679,11.6432,11.6799,658269.0
2020-06-03 09:40:00,15.93,16.07,15.92,15.98,310271.0,11.6799,11.7826,11.6726,11.7166,310271.0
2020-06-03 09:50:00,15.98,16.02,15.96,15.97,164697.0,11.7166,11.7459,11.7019,11.7092,164697.0
2020-06-03 10:00:00,15.97,16.07,15.95,16.04,221143.0,11.7092,11.7826,11.6946,11.7606,221143.0
2020-06-03 10:10:00,16.04,16.06,15.97,16.0,144608.0,11.7606,11.7752,11.7092,11.7312,144608.0
2020-06-03 10:20:00,16.0,16.01,15.92,15.97,234546.0,11.7312,11.7386,11.6726,11.7092,234546.0
2020-06-03 10:30:00,15.98,15.98,15.91,15.92,171267.0,11.7166,11.7166,11.6652,11.6726,171267.0
2020-06-03 10:40:00,15.93,15.96,15.9,15.9,252464.0,11.6799,11.7019,11.6579,11.6579,252464.0
2020-06-03 10:50:00,15.91,15.94,15.9,15.93,167761.0,11.6652,11.6872,11.6579,11.6799,167761.0
2020-06-03 11:00:00,15.92,15.94,15.88,15.92,350229.0,11.6726,11.6872,11.6432,11.6726,350229.0
2020-06-03 11:10:00,15.92,15.96,15.89,15.95,177173.0,11.6726,11.7019,11.6506,11.6946,177173.0
2020-06-03 11:20:00,15.95,15.98,15.93,15.98,141109.0,11.6946,11.7166,11.6799,11.7166,141109.0
2020-06-03 11:30:00,15.97,15.99,15.96,15.98,158757.0,11.7092,11.7239,11.7019,11.7166,158757.0
2020-06-03 11:40:00,15.98,16.01,15.95,15.97,250773.0,11.7166,11.7386,11.6946,11.7092,250773.0
2020-06-03 11:50:00,15.97,15.99,15.95,15.98,134017.0,11.7092,11.7239,11.6946,11.7166,134017.0
2020-06-03 12:00:00,15.98,15.99,15.95,15.98,158293.0,11.7166,11.7239,11.6946,11.7166,158293.0
2020-06-03 12:10:00,15.98,16.0,15.97,15.99,127430.0,11.7166,11.7312,11.7092,11.7239,127430.0
2020-06-03 12:20:00,15.99,15.99,15.97,15.99,166247.0,11.7239,11.7239,11.7092,11.7239,166247.0
2020-06-03 12:30:00,15.99,16.0,15.98,15.99,74037.0,11.7239,11.7312,11.7166,11.7239,74037.0
2020-06-03 12:40:00,15.99,16.01,15.96,15.97,163919.0,11.7239,11.7386,11.7019,11.7092,163919.0
2020-06-03 12:50:00,15.96,16.02,15.95,15.98,164866.0,11.7019,11.7459,11.6946,11.7166,164866.0
2020-06-03 13:00:00,15.98,16.0,15.96,15.98,165032.0,11.7166,11.7312,11.7019,11.7166,165032.0
2020-06-03 13:10:00,15.98,16.01,15.97,16.01,134451.0,11.7166,11.7386,11.7092,11.7386,134451.0
2020-06-03 13:20:00,16.02,16.07,16.0,16.04,266321.0,11.7459,11.7826,11.7312,11.7606,266321.0
2020-06-03 13:30:00,16.04,16.05,16.02,16.05,139542.0,11.7606,11.7679,11.7459,11.7679,139542.0
2020-06-03 13:40:00,16.05,16.11,16.04,16.09,200483.0,11.7679,11.8119,11.7606,11.7972,200483.0
2020-06-03 13:50:00,16.09,16.11,16.07,16.07,90027.0,11.7972,11.8119,11.7826,11.7826,90027.0
2020-06-03 14:00:00,16.07,16.12,16.06,16.1,105605.0,11.7826,11.8192,11.7752,11.8045,105605.0
2020-06-03 14:10:00,16.1,16.13,16.1,16.12,238083.0,11.8045,11.8265,11.8045,11.8192,238083.0
2020-06-03 14:20:00,16.12,16.12,16.09,16.11,173581.0,11.8192,11.8192,11.7972,11.8119,173581.0
2020-06-03 14:30:00,16.11,16.14,16.09,16.11,188908.0,11.8119,11.8339,11.7972,11.8119,188908.0
2020-06-03 14:40:00,16.11,16.12,16.07,16.09,209663.0,11.8119,11.8192,11.7826,11.7972,209663.0
2020-06-03 14:50:00,16.09,16.1,16.07,16.08,161972.0,11.7972,11.8045,11.7826,11.7899,161972.0
2020-06-03 15:00:00,16.09,16.1,16.07,16.07,164544.0,11.7972,11.8045,11.7826,11.7826,164544.0
2020-06-03 15:10:00,16.08,16.1,16.05,16.07,198257.0,11.7899,11.8045,11.7679,11.7826,198257.0
2020-06-03 15:20:00,16.08,16.11,16.06,16.1,194690.0,11.7899,11.8119,11.7752,11.8045,194690.0
2020-06-03 15:30:00,16.1,16.15,16.08,16.14,370719.0,11.8045,11.8412,11.7899,11.8339,370719.0
2020-06-03 15:40:00,16.14,16.18,16.14,16.15,403386.0,11.8339,11.8632,11.8339,11.8412,403386.0
2020-06-03 15:50:00,16.14,16.18,16.12,16.15,987284.0,11.8339,11.8632,11.8192,11.8412,987284.0
2020-06-04 09:30:00,16.13,16.15,16.01,16.11,396400.0,11.8265,11.8412,11.7386,11.8119,396400.0
2020-06-04 09:40:00,16.11,16.2,16.1,16.14,206361.0,11.8119,11.8779,11.8045,11.8339,206361.0
2020-06-04 09:50:00,16.14,16.2,16.08,16.12,268776.0,11.8339,11.8779,11.7899,11.8192,268776.0
2020-06-04 10:00:00,16.12,16.19,16.11,16.18,204121.0,11.8192,11.8705,11.8119,11.8632,204121.0
2020-06-04 10:10:00,16.17,16.18,16.12,16.14,201283.0,11.8559,11.8632,11.8192,11.8339,201283.0
2020-06-04 10:20:00,16.14,16.16,16.1,16.13,156290.0,11.8339,11.8485,11.8045,11.8265,156290.0
2020-06-04 10:30:00,16.13,16.19,16.13,16.16,266432.0,11.8265,11.8705,11.8265,11.8485,266432.0
2020-06-04 10:40:00,16.16,16.18,16.11,16.18,180473.0,11.8485,11.8632,11.8119,11.8632,180473.0
2020-06-04 10:50:00,16.17,16.2,16.14,16.18,183882.0,11.8559,11.8779,11.8339,11.8632,183882.0
2020-06-04 11:00:00,16.18,16.25,16.16,16.19,199582.0,11.8632,11.9145,11.8485,11.8705,199582.0
2020-06-04 11:10:00,16.18,16.2,16.14,16.15,169220.0,11.8632,11.8779,11.8339,11.8412,169220.0
2020-06-04 11:20:00,16.15,16.21,16.15,16.18,155468.0,11.8412,11.8852,11.8412,11.8632,155468.0
2020-06-04 11:30:00,16.17,16.2,16.15,16.16,102810.0,11.8559,11.8779,11.8412,11.8485,102810.0
2020-06-04 11:40:00,16.16,16.16,16.13,16.14,100306.0,11.8485,11.8485,11.8265,11.8339,100306.0
2020-06-04 11:50:00,16.14,16.17,16.13,16.16,82155.0,11.8339,11.8559,11.8265,11.8485,82155.0
2020-06-04 12:00:00,16.16,16.18,16.15,16.16,105276.0,11.8485,11.8632,11.8412,11.8485,105276.0
2020-06-04 12:10:00,16.16,16.19,16.15,16.16,163624.0,11.8485,11.8705,11.8412,11.8485,163624.0
2020-06-04 12:20:00,16.15,16.16,16.13,16.15,132318.0,11.8412,11.8485,11.8265,11.8412,132318.0
2020-06-04 12:30:00,16.16,16.16,16.12,16.14,246660.0,11.8485,11.8485,11.8192,11.8339,246660.0
2020-06-04 12:40:00,16.14,16.15,16.03,16.04,229240.0,11.8339,11.8412,11.7532,11.7606,229240.0
2020-06-04 12:50:00,16.05,16.06,16.03,16.05,147079.0,11.7679,11.7752,11.7532,11.7679,147079.0
2020-06-04 13:00:00,16.06,16.07,16.03,16.07,259022.0,11.7752,11.7826,11.7532,11.7826,259022.0
2020-06-04 13:10:00,16.07,16.07,16.01,16.03,350830.0,11.7826,11.7826,11.7386,11.7532,350830.0
2020-06-04 13:20:00,16.03,16.04,16.01,16.04,220260.0,11.7532,11.7606,11.7386,11.7606,220260.0
2020-06-04 13:30:00,16.04,16.1,16.03,16.07,181328.0,11.7606,11.8045,11.7532,11.7826,181328.0
2020-06-04 13:40:00,16.07,16.1,16.07,16.09,131310.0,11.7826,11.8045,11.7826,11.7972,131310.0
2020-06-04 13:50:00,16.09,16.11,16.07,16.11,186336.0,11.7972,11.8119,11.7826,11.8119,186336.0
2020-06-04 14:00:00,16.11,16.17,16.1,16.14,187161.0,11.8119,11.8559,11.8045,11.8339,187161.0
2020-06-04 14:10:00,16.15,16.17,16.14,16.16,112359.0,11.8412,11.8559,11.8339,11.8485,112359.0
2020-06-04 14:20:00,16.15,16.19,16.14,16.18,112314.0,11.8412,11.8705,11.8339,11.8632,112314.0
2020-06-04 14:30:00,16.18,16.19,16.14,16.15,86564.0,11.8632,11.8705,11.8339,11.8412,86564.0
2020-06-04 14:40:00,16.16,16.16,16.13,16.16,153023.0,11.8485,11.8485,11.8265,11.8485,153023.0
2020-06-04 14:50:00,16.16,16.16,16.09,16.1,162464.0,11.8485,11.8485,11.7972,11.8045,162464.0
2020-06-04 15:00:00,16.1,16.12,16.08,16.11,247636.0,11.8045,11.8192,11.7899,11.8119,247636.0
2020-06-04 15:10:00,16.1,16.12,16.05,16.07,150722.0,11.8045,11.8192,11.7679,11.7826,150722.0
2020-06-04 15:20:00,16.07,16.1,16.07,16.09,153298.0,11.7826,11.8045,11.7826,11.7972,153298.0
2020-06-04 15:30:00,16.09,16.11,16.06,16.07,249492.0,11.7972,11.8119,11.7752,11.7826,249492.0
2020-06-04 15:40:00,16.06,16.11,16.05,16.11,293603.0,11.7752,11.8119,11.7679,11.8119,293603.0
2020-06-04 15:50:00,16.09,16.23,16.07,16.22,1291271.0,11.7972,11.8999,11.7826,11.8925,1291271.0
2020-06-05 09:30:00,16.75,16.9,16.73,16.84,534766.0,12.2811,12.3911,12.2665,12.3471,534766.0
2020-06-05 09:40:00,16.84,16.88,16.8,16.84,566687.0,12.3471,12.3764,12.3178,12.3471,566687.0
2020-06-05 09:50:00,16.84,16.96,16.83,16.91,612356.0,12.3471,12.4351,12.3398,12.3984,612356.0
2020-06-05 10:00:00,16.91,16.94,16.87,16.89,423384.0,12.3984,12.4204,12.3691,12.3838,423384.0
2020-06-05 10:10:00,16.9,16.92,16.83,16.89,390408.0,12.3911,12.4058,12.3398,12.3838,390408.0
2020-06-05 10:20:00,16.9,16.92,16.81,16.82,303345.0,12.3911,12.4058,12.3251,12.3325,303345.0
2020-06-05 10:30:00,16.82,16.83,16.71,16.73,364323.0,12.3325,12.3398,12.2518,12.2665,364323.0
2020-06-05 10:40:00,16.73,16.77,16.68,16.77,216594.0,12.2665,12.2958,12.2298,12.2958,216594.0
2020-06-05 10:50:00,16.76,16.78,16.67,16.71,367697.0,12.2885,12.3031,12.2225,12.2518,367697.0
2020-06-05 11:00:00,16.71,16.76,16.69,16.75,369106.0,12.2518,12.2885,12.2371,12.2811,369106.0
2020-06-05 11:10:00,16.76,16.79,16.74,16.77,187108.0,12.2885,12.3105,12.2738,12.2958,187108.0
2020-06-05 11:20:00,16.77,16.85,16.76,16.85,181572.0,12.2958,12.3544,12.2885,12.3544,181572.0
2020-06-05 11:30:00,16.84,16.87,16.81,16.85,204582.0,12.3471,12.3691,12.3251,12.3544,204582.0
2020-06-05 11:40:00,16.84,16.85,16.81,16.84,88669.0,12.3471,12.3544,12.3251,12.3471,88669.0
2020-06-05 11:50:00,16.84,16.87,16.8,16.82,138326.0,12.3471,12.3691,12.3178,12.3325,138326.0
2020-06-05 12:00:00,16.82,16.88,16.82,16.86,131512.0,12.3325,12.3764,12.3325,12.3618,131512.0
2020-06-05 12:10:00,16.87,16.87,16.76,16.78,174746.0,12.3691,12.3691,12.2885,12.3031,174746.0
2020-06-05 12:20:00,16.78,16.85,16.77,16.84,200325.0,12.3031,12.3544,12.2958,12.3471,200325.0
2020-06-05 12:30:00,16.83,16.85,16.8,16.84,159298.0,12.3398,12.3544,12.3178,12.3471,159298.0
2020-06-05 12:40:00,16.84,16.84,16.79,16.8,121895.0,12.3471,12.3471,12.3105,12.3178,121895.0
2020-06-05 12:50:00,16.79,16.79,16.76,16.78,116577.0,12.3105,12.3105,12.2885,12.3031,116577.0
2020-06-05 13:00:00,16.78,16.78,16.73,16.73,157206.0,12.3031,12.3031,12.2665,12.2665,157206.0
2020-06-05 13:10:00,16.73,16.74,16.7,16.73,92240.0,12.2665,12.2738,12.2445,12.2665,92240.0
2020-06-05 13:20:00,16.74,16.78,16.73,16.75,162749.0,12.2738,12.3031,12.2665,12.2811,162749.0
2020-06-05 13:30:00,16.75,16.76,16.73,16.73,148451.0,12.2811,12.2885,12.2665,12.2665,148451.0
2020-06-05 13:40:00,16.73,16.76,16.72,16.73,84415.0,12.2665,12.2885,12.2591,12.2665,84415.0
2020-06-05 13:50:00,16.73,16.75,16.71,16.73,124288.0,12.2665,12.2811,12.2518,12.2665,124288.0
2020-06-05 14:00:00,16.74,16.76,16.71,16.72,205822.0,12.2738,12.2885,12.2518,12.2591,205822.0
2020-06-05 14:10:00,16.73,16.76,16.71,16.75,140010.0,12.2665,12.2885,12.2518,12.2811,140010.0
2020-06-05 14:20:00,16.75,16.76,16.72,16.75,124178.0,12.2811,12.2885,12.2591,12.2811,124178.0
2020-06-05 14:30:00,16.75,16.76,16.68,16.7,195465.0,12.2811,12.2885,12.2298,12.2445,195465.0
2020-06-05 14:40:00,16.7,16.72,16.68,16.7,152997.0,12.2445,12.2591,12.2298,12.2445,152997.0
2020-06-05 14:50:00,16.7,16.71,16.67,16.69,122964.0,12.2445,12.2518,12.2225,12.2371,122964.0
2020-06-05 15:00:00,16.69,16.71,16.66,16.68,144022.0,12.2371,12.2518,12.2151,12.2298,144022.0
2020-06-05 15:10:00,16.68,16.68,16.62,16.68,227713.0,12.2298,12.2298,12.1858,12.2298,227713.0
2020-06-05 15:20:00,16.68,16.7,16.62,16.7,319873.0,12.2298,12.2445,12.1858,12.2445,319873.0
2020-06-05 15:30:00,16.7,16.71,16.65,16.66,435126.0,12.2445,12.2518,12.2078,12.2151,435126.0
2020-06-05 15:40:00,16.66,16.68,16.59,16.61,467689.0,12.2151,12.2298,12.1638,12.1785,467689.0
2020-06-05 15:50:00,16.61,16.73,16.58,16.72,1216119.0,12.1785,12.2665,12.1565,12.2591,1216119.0
2020-06-08 09:30:00,17.06,17.41,17.03,17.38,1433687.0,12.5084,12.765,12.4864,12.743,1433687.0
2020-06-08 09:40:00,17.39,17.45,17.31,17.36,908724.0,12.7504,12.7944,12.6917,12.7284,908724.0
2020-06-08 09:50:00,17.36,17.37,17.31,17.36,587523.0,12.7284,12.7357,12.6917,12.7284,587523.0
2020-06-08 10:00:00,17.36,17.44,17.33,17.44,458981.0,12.7284,12.787,12.7064,12.787,458981.0
2020-06-08 10:10:00,17.43,17.55,17.42,17.46,560180.0,12.7797,12.8677,12.7724,12.8017,560180.0
2020-06-08 10:20:00,17.45,17.46,17.35,17.41,473046.0,12.7944,12.8017,12.7211,12.765,473046.0
2020-06-08 10:30:00,17.41,17.45,17.36,17.4,683826.0,12.765,12.7944,12.7284,12.7577,683826.0
2020-06-08 10:40:00,17.41,17.59,17.39,17.56,562456.0,12.765,12.897,12.7504,12.875,562456.0
2020-06-08 10:50:00,17.56,17.62,17.52,17.57,501481.0,12.875,12.919,12.8457,12.8824,501481.0
2020-06-08 11:00:00,17.57,17.69,17.57,17.66,709316.0,12.8824,12.9703,12.8824,12.9483,709316.0
2020-06-08 11:10:00,17.66,17.74,17.64,17.73,564172.0,12.9483,13.007,12.9337,12.9997,564172.0
2020-06-08 11:20:00,17.73,17.73,17.62,17.63,439331.0,12.9997,12.9997,12.919,12.9263,439331.0
2020-06-08 11:30:00,17.63,17.65,17.58,17.64,440054.0,12.9263,12.941,12.8897,12.9337,440054.0
2020-06-08 11:40:00,17.64,17.82,17.63,17.81,594032.0,12.9337,13.0657,12.9263,13.0583,594032.0
2020-06-08 11:50:00,17.81,17.86,17.74,17.74,430504.0,13.0583,13.095,13.007,13.007,430504.0
2020-06-08 12:00:00,17.75,17.8,17.73,17.76,382111.0,13.0143,13.051,12.9997,13.0217,382111.0
2020-06-08 12:10:00,17.75,17.77,17.7,17.73,490950.0,13.0143,13.029,12.9777,12.9997,490950.0
2020-06-08 12:20:00,17.74,17.76,17.72,17.74,286865.0,13.007,13.0217,12.9923,13.007,286865.0
2020-06-08 12:30:00,17.73,17.76,17.72,17.75,306851.0,12.9997,13.0217,12.9923,13.0143,306851.0
2020-06-08 12:40:00,17.75,17.78,17.72,17.77,246439.0,13.0143,13.0363,12.9923,13.029,246439.0
2020-06-08 12:50:00,17.77,17.77,17.72,17.73,180004.0,13.029,13.029,12.9923,12.9997,180004.0
2020-06-08 13:00:00,17.74,17.76,17.72,17.75,257098.0,13.007,13.0217,12.9923,13.0143,257098.0
2020-06-08 13:10:00,17.75,17.75,17.72,17.73,215498.0,13.0143,13.0143,12.9923,12.9997,215498.0
2020-06-08 13:20:00,17.73,17.75,17.72,17.75,146077.0,12.9997,13.0143,12.9923,13.0143,146077.0
2020-06-08 13:30:00,17.75,17.82,17.72,17.78,464307.0,13.0143,13.0657,12.9923,13.0363,464307.0
2020-06-08 13:40:00,17.78,17.8,17.76,17.78,225892.0,13.0363,13.051,13.0217,13.0363,225892.0
2020-06-08 13:50:00,17.78,17.79,17.75,17.77,201191.0,13.0363,13.0437,13.0143,13.029,201191.0
2020-06-08 14:00:00,17.77,17.79,17.75,17.79,370553.0,13.029,13.0437,13.0143,13.0437,370553.0
2020-06-08 14:10:00,17.79,17.8,17.72,17.73,302615.0,13.0437,13.051,12.9923,12.9997,302615.0
2020-06-08 14:20:00,17.73,17.74,17.68,17.71,321908.0,12.9997,13.007,12.963,12.985,321908.0
2020-06-08 14:30:00,17.72,17.74,17.69,17.72,165334.0,12.9923,13.007,12.9703,12.9923,165334.0
2020-06-08 14:40:00,17.72,17.76,17.66,17.71,262196.0,12.9923,13.0217,12.9483,12.985,262196.0
2020-06-08 14:50:00,17.71,17.75,17.68,17.75,275328.0,12.985,13.0143,12.963,13.0143,275328.0
2020-06-08 15:00:00,17.75,17.75,17.7,17.73,225575.0,13.0143,13.0143,12.9777,12.9997,225575.0
2020-06-08 15:10:00,17.73,17.8,17.72,17.76,307749.0,12.9997,13.051,12.9923,13.0217,307749.0
2020-06-08 15:20:00,17.76,17.79,17.75,17.78,413738.0,13.0217,13.0437,13.0143,13.0363,413738.0
2020-06-08 15:30:00,17.78,17.92,17.77,17.91,540264.0,13.0363,13.139,13.029,13.1316,540264.0
2020-06-08 15:40:00,17.92,17.95,17.87,17.89,968520.0,13.139,13.161,13.1023,13.117,968520.0
2020-06-08 15:50:00,17.9,17.97,17.89,17.97,1652014.0,13.1243,13.1756,13.117,13.1756,1652014.0
2020-06-09 09:30:00,17.48,17.51,17.19,17.2,691060.0,12.8164,12.8384,12.6037,12.6111,691060.0
2020-06-09 09:40:00,17.19,17.39,17.17,17.35,415878.0,12.6037,12.7504,12.5891,12.7211,415878.0
2020-06-09 09:50:00,17.35,17.38,17.27,17.3,360957.0,12.7211,12.743,12.6624,12.6844,360957.0
2020-06-09 10:00:00,17.31,17.35,17.26,17.27,415001.0,12.6917,12.7211,12.6551,12.6624,415001.0
2020-06-09 10:10:00,17.27,17.29,17.15,17.28,433863.0,12.6624,12.6771,12.5744,12.6697,433863.0
2020-06-09 10:20:00,17.27,17.32,17.25,17.27,504809.0,12.6624,12.6991,12.6477,12.6624,504809.0
2020-06-09 10:30:00,17.26,17.29,17.19,17.28,557162.0,12.6551,12.6771,12.6037,12.6697,557162.0
2020-06-09 10:40:00,17.28,17.38,17.23,17.37,819020.0,12.6697,12.743,12.6331,12.7357,819020.0
2020-06-09 10:50:00,17.37,17.43,17.36,17.39,775648.0,12.7357,12.7797,12.7284,12.7504,775648.0
2020-06-09 11:00:00,17.39,17.4,17.31,17.34,323641.0,12.7504,12.7577,12.6917,12.7137,323641.0
2020-06-09 11:10:00,17.35,17.36,17.31,17.33,229583.0,12.7211,12.7284,12.6917,12.7064,229583.0
2020-06-09 11:20:00,17.33,17.36,17.27,17.3,317761.0,12.7064,12.7284,12.6624,12.6844,317761.0
2020-06-09 11:30:00,17.3,17.32,17.28,17.3,306228.0,12.6844,12.6991,12.6697,12.6844,306228.0
2020-06-09 11:40:00,17.3,17.36,17.29,17.31,143329.0,12.6844,12.7284,12.6771,12.6917,143329.0
2020-06-09 11:50:00,17.31,17.35,17.28,17.32,185786.0,12.6917,12.7211,12.6697,12.6991,185786.0
2020-06-09 12:00:00,17.32,17.37,17.31,17.36,194037.0,12.6991,12.7357,12.6917,12.7284,194037.0
2020-06-09 12:10:00,17.36,17.38,17.34,17.35,183143.0,12.7284,12.743,12.7137,12.7211,183143.0
2020-06-09 12:20:00,17.35,17.37,17.33,17.36,148046.0,12.7211,12.7357,12.7064,12.7284,148046.0
2020-06-09 12:30:00,17.36,17.37,17.33,17.36,187026.0,12.7284,12.7357,12.7064,12.7284,187026.0
2020-06-09 12:40:00,17.36,17.37,17.34,17.35,159608.0,12.7284,12.7357,12.7137,12.7211,159608.0
2020-06-09 12:50:00,17.35,17.39,17.34,17.39,175898.0,12.7211,12.7504,12.7137,12.7504,175898.0
2020-06-09 13:00:00,17.39,17.39,17.34,17.36,197729.0,12.7504,12.7504,12.7137,12.7284,197729.0
2020-06-09 13:10:00,17.36,17.43,17.35,17.41,169783.0,12.7284,12.7797,12.7211,12.765,169783.0
2020-06-09 13:20:00,17.41,17.45,17.41,17.45,225799.0,12.765,12.7944,12.765,12.7944,225799.0
2020-06-09 13:30:00,17.44,17.49,17.44,17.45,238912.0,12.787,12.8237,12.787,12.7944,238912.0
2020-06-09 13:40:00,17.45,17.48,17.44,17.46,295453.0,12.7944,12.8164,12.787,12.8017,295453.0
2020-06-09 13:50:00,17.46,17.47,17.4,17.41,232732.0,12.8017,12.809,12.7577,12.765,232732.0
2020-06-09 14:00:00,17.41,17.45,17.39,17.41,379314.0,12.765,12.7944,12.7504,12.765,379314.0
2020-06-09 14:10:00,17.42,17.43,17.39,17.4,365694.0,12.7724,12.7797,12.7504,12.7577,365694.0
2020-06-09 14:20:00,17.4,17.42,17.37,17.39,468893.0,12.7577,12.7724,12.7357,12.7504,468893.0
2020-06-09 14:30:00,17.39,17.43,17.39,17.4,370926.0,12.7504,12.7797,12.7504,12.7577,370926.0
2020-06-09 14:40:00,17.4,17.43,17.38,17.41,385009.0,12.7577,12.7797,12.743,12.765,385009.0
2020-06-09 14:50:00,17.42,17.43,17.38,17.39,384342.0,12.7724,12.7797,12.743,12.7504,384342.0
2020-06-09 15:00:00,17.39,17.41,17.38,17.41,462986.0,12.7504,12.765,12.743,12.765,462986.0
2020-06-09 15:10:00,17.41,17.45,17.39,17.45,492554.0,12.765,12.7944,12.7504,12.7944,492554.0
2020-06-09 15:20:00,17.44,17.46,17.39,17.39,450257.0,12.787,12.8017,12.7504,12.7504,450257.0
2020-06-09 15:30:00,17.39,17.42,17.39,17.41,680494.0,12.7504,12.7724,12.7504,12.765,680494.0
2020-06-09 15:40:00,17.41,17.44,17.34,17.35,809732.0,12.765,12.787,12.7137,12.7211,809732.0
2020-06-09 15:50:00,17.34,17.37,17.29,17.29,1976669.0,12.7137,12.7357,12.6771,12.6771,1976669.0
2020-06-10 09:30:00,17.13,17.18,17.02,17.03,606555.0,12.5597,12.5964,12.4791,12.4864,606555.0
2020-06-10 09:40:00,17.02,17.08,16.88,16.89,720261.0,12.4791,12.5231,12.3764,12.3838,720261.0
2020-06-10 09:50:00,16.89,16.98,16.82,16.97,296218.0,12.3838,12.4498,12.3325,12.4424,296218.0
2020-06-10 10:00:00,16.97,17.03,16.96,17.0,330543.0,12.4424,12.4864,12.4351,12.4644,330543.0
2020-06-10 10:10:00,16.99,17.0,16.85,16.91,477751.0,12.4571,12.4644,12.3544,12.3984,477751.0
2020-06-10 10:20:00,16.91,17.01,16.9,17.01,458138.0,12.3984,12.4718,12.3911,12.4718,458138.0
2020-06-10 10:30:00,17.0,17.06,16.98,17.06,353128.0,12.4644,12.5084,12.4498,12.5084,353128.0
2020-06-10 10:40:00,17.06,17.07,16.99,17.01,285761.0,12.5084,12.5158,12.4571,12.4718,285761.0
2020-06-10 10:50:00,17.01,17.03,16.9,16.96,298434.0,12.4718,12.4864,12.3911,12.4351,298434.0
2020-06-10 11:00:00,16.96,17.1,16.95,17.06,204421.0,12.4351,12.5378,12.4278,12.5084,204421.0
2020-06-10 11:10:00,17.07,17.1,17.03,17.1,263329.0,12.5158,12.5378,12.4864,12.5378,263329.0
2020-06-10 11:20:00,17.09,17.12,17.08,17.11,195550.0,12.5304,12.5524,12.5231,12.5451,195550.0
2020-06-10 11:30:00,17.11,17.13,17.08,17.13,182676.0,12.5451,12.5597,12.5231,12.5597,182676.0
2020-06-10 11:40:00,17.13,17.2,17.12,17.19,239543.0,12.5597,12.6111,12.5524,12.6037,239543.0
2020-06-10 11:50:00,17.19,17.22,17.18,17.22,179139.0,12.6037,12.6257,12.5964,12.6257,179139.0
2020-06-10 12:00:00,17.22,17.23,17.18,17.21,134322.0,12.6257,12.6331,12.5964,12.6184,134322.0
2020-06-10 12:10:00,17.21,17.24,17.19,17.23,188880.0,12.6184,12.6404,12.6037,12.6331,188880.0
2020-06-10 12:20:00,17.23,17.25,17.19,17.2,133915.0,12.6331,12.6477,12.6037,12.6111,133915.0
2020-06-10 12:30:00,17.19,17.22,17.16,17.2,410088.0,12.6037,12.6257,12.5817,12.6111,410088.0
2020-06-10 12:40:00,17.2,17.21,17.16,17.16,282532.0,12.6111,12.6184,12.5817,12.5817,282532.0
2020-06-10 12:50:00,17.16,17.17,17.07,17.07,254140.0,12.5817,12.5891,12.5158,12.5158,254140.0
2020-06-10 13:00:00,17.07,17.11,17.06,17.09,213244.0,12.5158,12.5451,12.5084,12.5304,213244.0
2020-06-10 13:10:00,17.09,17.1,17.0,17.01,194673.0,12.5304,12.5378,12.4644,12.4718,194673.0
2020-06-10 13:20:00,17.01,17.07,17.01,17.05,231634.0,12.4718,12.5158,12.4718,12.5011,231634.0
2020-06-10 13:30:00,17.04,17.08,17.03,17.07,888976.0,12.4938,12.5231,12.4864,12.5158,888976.0
2020-06-10 13:40:00,17.07,17.1,17.04,17.07,152863.0,12.5158,12.5378,12.4938,12.5158,152863.0
2020-06-10 13:50:00,17.07,17.08,17.04,17.05,169489.0,12.5158,12.5231,12.4938,12.5011,169489.0
2020-06-10 14:00:00,17.05,17.16,16.98,17.06,474598.0,12.5011,12.5817,12.4498,12.5084,474598.0
2020-06-10 14:10:00,17.07,17.15,17.06,17.13,177682.0,12.5158,12.5744,12.5084,12.5597,177682.0
2020-06-10 14:20:00,17.13,17.13,17.07,17.07,607256.0,12.5597,12.5597,12.5158,12.5158,607256.0
2020-06-10 14:30:00,17.07,17.09,16.99,17.03,375354.0,12.5158,12.5304,12.4571,12.4864,375354.0
2020-06-10 14:40:00,17.03,17.07,16.98,16.99,713062.0,12.4864,12.5158,12.4498,12.4571,713062.0
2020-06-10 14:50:00,16.99,17.0,16.93,17.0,515748.0,12.4571,12.4644,12.4131,12.4644,515748.0
2020-06-10 15:00:00,17.0,17.03,16.95,17.0,515685.0,12.4644,12.4864,12.4278,12.4644,515685.0
2020-06-10 15:10:00,17.0,17.04,16.97,17.0,384520.0,12.4644,12.4938,12.4424,12.4644,384520.0
2020-06-10 15:20:00,17.0,17.05,16.97,17.04,532577.0,12.4644,12.5011,12.4424,12.4938,532577.0
2020-06-10 15:30:00,17.04,17.05,17.02,17.03,695849.0,12.4938,12.5011,12.4791,12.4864,695849.0
2020-06-10 15:40:00,17.03,17.05,16.95,17.0,1286573.0,12.4864,12.5011,12.4278,12.4644,1286573.0
2020-06-10 15:50:00,17.0,17.02,16.91,16.93,1984699.0,12.4644,12.4791,12.3984,12.4131,1984699.0
2020-06-11 09:30:00,16.06,16.14,15.83,16.03,1533510.0,11.7752,11.8339,11.6066,11.7532,1533510.0
2020-06-11 09:40:00,16.04,16.26,16.01,16.15,755309.0,11.7606,11.9219,11.7386,11.8412,755309.0
2020-06-11 09:50:00,16.16,16.23,16.13,16.16,404446.0,11.8485,11.8999,11.8265,11.8485,404446.0
2020-06-11 10:00:00,16.17,16.19,16.04,16.1,687219.0,11.8559,11.8705,11.7606,11.8045,687219.0
2020-06-11 10:10:00,16.1,16.22,16.09,16.21,490371.0,11.8045,11.8925,11.7972,11.8852,490371.0
2020-06-11 10:20:00,16.21,16.23,16.09,16.1,304795.0,11.8852,11.8999,11.7972,11.8045,304795.0
2020-06-11 10:30:00,16.09,16.18,16.09,16.15,419829.0,11.7972,11.8632,11.7972,11.8412,419829.0
2020-06-11 10:40:00,16.14,16.21,16.13,16.17,392096.0,11.8339,11.8852,11.8265,11.8559,392096.0
2020-06-11 10:50:00,16.16,16.18,16.12,16.16,226148.0,11.8485,11.8632,11.8192,11.8485,226148.0
2020-06-11 11:00:00,16.16,16.17,16.11,16.13,450863.0,11.8485,11.8559,11.8119,11.8265,450863.0
2020-06-11 11:10:00,16.13,16.13,16.09,16.12,388283.0,11.8265,11.8265,11.7972,11.8192,388283.0
2020-06-11 11:20:00,16.12,16.12,16.08,16.09,312515.0,11.8192,11.8192,11.7899,11.7972,312515.0
2020-06-11 11:30:00,16.08,16.11,16.07,16.09,510139.0,11.7899,11.8119,11.7826,11.7972,510139.0
2020-06-11 11:40:00,16.09,16.12,16.04,16.05,516843.0,11.7972,11.8192,11.7606,11.7679,516843.0
2020-06-11 11:50:00,16.05,16.07,15.99,16.03,968016.0,11.7679,11.7826,11.7239,11.7532,968016.0
2020-06-11 12:00:00,16.02,16.03,15.98,15.98,489269.0,11.7459,11.7532,11.7166,11.7166,489269.0
2020-06-11 12:10:00,15.99,16.02,15.95,16.0,847700.0,11.7239,11.7459,11.6946,11.7312,847700.0
2020-06-11 12:20:00,16.0,16.03,15.96,16.0,978216.0,11.7312,11.7532,11.7019,11.7312,978216.0
2020-06-11 12:30:00,16.0,16.09,15.99,16.04,357275.0,11.7312,11.7972,11.7239,11.7606,357275.0
2020-06-11 12:40:00,16.04,16.06,15.95,15.99,734194.0,11.7606,11.7752,11.6946,11.7239,734194.0
2020-06-11 12:50:00,15.99,16.01,15.92,15.97,503606.0,11.7239,11.7386,11.6726,11.7092,503606.0
2020-06-11 13:00:00,15.96,15.97,15.89,15.92,900499.0,11.7019,11.7092,11.6506,11.6726,900499.0
2020-06-11 13:10:00,15.91,15.96,15.89,15.92,689398.0,11.6652,11.7019,11.6506,11.6726,689398.0
2020-06-11 13:20:00,15.92,16.02,15.91,15.94,500567.0,11.6726,11.7459,11.6652,11.6872,500567.0
2020-06-11 13:30:00,15.95,15.97,15.93,15.93,249378.0,11.6946,11.7092,11.6799,11.6799,249378.0
2020-06-11 13:40:00,15.93,15.96,15.92,15.94,318527.0,11.6799,11.7019,11.6726,11.6872,318527.0
2020-06-11 13:50:00,15.95,15.98,15.93,15.98,203642.0,11.6946,11.7166,11.6799,11.7166,203642.0
2020-06-11 14:00:00,15.98,15.98,15.91,15.96,313336.0,11.7166,11.7166,11.6652,11.7019,313336.0
2020-06-11 14:10:00,15.96,15.97,15.9,15.96,346882.0,11.7019,11.7092,11.6579,11.7019,346882.0
2020-06-11 14:20:00,15.96,16.02,15.95,16.0,590155.0,11.7019,11.7459,11.6946,11.7312,590155.0
2020-06-11 14:30:00,16.0,16.0,15.94,15.95,462499.0,11.7312,11.7312,11.6872,11.6946,462499.0
2020-06-11 14:40:00,15.95,15.97,15.88,15.9,425018.0,11.6946,11.7092,11.6432,11.6579,425018.0
2020-06-11 14:50:00,15.9,15.93,15.88,15.89,433139.0,11.6579,11.6799,11.6432,11.6506,433139.0
2020-06-11 15:00:00,15.9,15.91,15.86,15.86,491115.0,11.6579,11.6652,11.6286,11.6286,491115.0
2020-06-11 15:10:00,15.86,15.89,15.82,15.82,486537.0,11.6286,11.6506,11.5993,11.5993,486537.0
2020-06-11 15:20:00,15.83,15.83,15.66,15.69,674339.0,11.6066,11.6066,11.4819,11.5039,674339.0
2020-06-11 15:30:00,15.68,15.69,15.56,15.56,844657.0,11.4966,11.5039,11.4086,11.4086,844657.0
2020-06-11 15:40:00,15.56,15.69,15.55,15.57,1227835.0,11.4086,11.5039,11.4013,11.416,1227835.0
2020-06-11 15:50:00,15.56,15.58,15.45,15.51,2262237.0,11.4086,11.4233,11.328,11.372,2262237.0
2020-06-12 09:30:00,15.99,16.0,15.8,15.95,665374.0,11.7239,11.7312,11.5846,11.6946,665374.0
2020-06-12 09:40:00,15.96,15.98,15.83,15.85,428650.0,11.7019,11.7166,11.6066,11.6212,428650.0
2020-06-12 09:50:00,15.85,15.9,15.77,15.83,442093.0,11.6212,11.6579,11.5626,11.6066,442093.0
2020-06-12 10:00:00,15.83,15.85,15.75,15.81,604668.0,11.6066,11.6212,11.5479,11.5919,604668.0
2020-06-12 10:10:00,15.81,15.85,15.76,15.79,421949.0,11.5919,11.6212,11.5553,11.5773,421949.0
2020-06-12 10:20:00,15.79,15.83,15.61,15.62,621395.0,11.5773,11.6066,11.4453,11.4526,621395.0
2020-06-12 10:30:00,15.62,15.64,15.5,15.52,594667.0,11.4526,11.4673,11.3646,11.3793,594667.0
2020-06-12 10:40:00,15.51,15.63,15.51,15.56,330764.0,11.372,11.4599,11.372,11.4086,330764.0
2020-06-12 10:50:00,15.56,15.56,15.34,15.35,465600.0,11.4086,11.4086,11.2473,11.2546,465600.0
2020-06-12 11:00:00,15.35,15.41,15.24,15.38,671516.0,11.2546,11.2986,11.174,11.2766,671516.0
2020-06-12 11:10:00,15.39,15.4,15.24,15.25,290036.0,11.284,11.2913,11.174,11.1813,290036.0
2020-06-12 11:20:00,15.25,15.36,15.16,15.33,579040.0,11.1813,11.262,11.1153,11.24,579040.0
2020-06-12 11:30:00,15.33,15.47,15.25,15.43,413102.0,11.24,11.3426,11.1813,11.3133,413102.0
2020-06-12 11:40:00,15.43,15.45,15.36,15.39,194788.0,11.3133,11.328,11.262,11.284,194788.0
2020-06-12 11:50:00,15.39,15.5,15.35,15.49,166325.0,11.284,11.3646,11.2546,11.3573,166325.0
2020-06-12 12:00:00,15.5,15.51,15.45,15.46,176274.0,11.3646,11.372,11.328,11.3353,176274.0
2020-06-12 12:10:00,15.46,15.51,15.42,15.49,207684.0,11.3353,11.372,11.306,11.3573,207684.0
2020-06-12 12:20:00,15.5,15.5,15.38,15.41,209433.0,11.3646,11.3646,11.2766,11.2986,209433.0
2020-06-12 12:30:00,15.41,15.42,15.34,15.37,211315.0,11.2986,11.306,11.2473,11.2693,211315.0
2020-06-12 12:40:00,15.37,15.41,15.34,15.36,177930.0,11.2693,11.2986,11.2473,11.262,177930.0
2020-06-12 12:50:00,15.36,15.44,15.36,15.41,173531.0,11.262,11.3206,11.262,11.2986,173531.0
2020-06-12 13:00:00,15.41,15.42,15.33,15.38,220907.0,11.2986,11.306,11.24,11.2766,220907.0
2020-06-12 13:10:00,15.37,15.39,15.32,15.33,153522.0,11.2693,11.284,11.2327,11.24,153522.0
2020-06-12 13:20:00,15.33,15.39,15.31,15.33,219660.0,11.24,11.284,11.2253,11.24,219660.0
2020-06-12 13:30:00,15.33,15.36,15.24,15.25,223799.0,11.24,11.262,11.174,11.1813,223799.0
2020-06-12 13:40:00,15.25,15.3,15.19,15.21,237202.0,11.1813,11.218,11.1373,11.152,237202.0
2020-06-12 13:50:00,15.21,15.25,15.16,15.17,191288.0,11.152,11.1813,11.1153,11.1227,191288.0
2020-06-12 14:00:00,15.18,15.26,15.16,15.17,206498.0,11.13,11.1887,11.1153,11.1227,206498.0
2020-06-12 14:10:00,15.18,15.29,15.17,15.25,233011.0,11.13,11.2107,11.1227,11.1813,233011.0
2020-06-12 14:20:00,15.25,15.31,15.2,15.29,458566.0,11.1813,11.2253,11.1447,11.2107,458566.0
2020-06-12 14:30:00,15.29,15.38,15.27,15.29,290060.0,11.2107,11.2766,11.196,11.2107,290060.0
2020-06-12 14:40:00,15.3,15.32,15.24,15.28,206887.0,11.218,11.2327,11.174,11.2033,206887.0
2020-06-12 14:50:00,15.28,15.32,15.25,15.31,264230.0,11.2033,11.2327,11.1813,11.2253,264230.0
2020-06-12 15:00:00,15.31,15.4,15.3,15.37,271409.0,11.2253,11.2913,11.218,11.2693,271409.0
2020-06-12 15:10:00,15.37,15.42,15.32,15.37,433400.0,11.2693,11.306,11.2327,11.2693,433400.0
2020-06-12 15:20:00,15.37,15.39,15.31,15.36,338953.0,11.2693,11.284,11.2253,11.262,338953.0
2020-06-12 15:30:00,15.36,15.46,15.35,15.45,551238.0,11.262,11.3353,11.2546,11.328,551238.0
2020-06-12 15:40:00,15.45,15.51,15.41,15.51,559475.0,11.328,11.372,11.2986,11.372,559475.0
2020-06-12 15:50:00,15.51,15.53,15.45,15.5,1556154.0,11.372,11.3866,11.328,11.3646,1556154.0
2020-06-15 09:30:00,14.97,15.18,14.84,15.12,856013.0,10.976,11.13,10.8807,11.086,856013.0
2020-06-15 09:40:00,15.12,15.24,15.09,15.15,303577.0,11.086,11.174,11.064,11.108,303577.0
2020-06-15 09:50:00,15.15,15.29,15.12,15.19,312581.0,11.108,11.2107,11.086,11.1373,312581.0
2020-06-15 10:00:00,15.18,15.31,15.14,15.29,295394.0,11.13,11.2253,11.1007,11.2107,295394.0
2020-06-15 10:10:00,15.29,15.34,15.21,15.32,230012.0,11.2107,11.2473,11.152,11.2327,230012.0
2020-06-15 10:20:00,15.32,15.32,15.23,15.26,167398.0,11.2327,11.2327,11.1667,11.1887,167398.0
2020-06-15 10:30:00,15.25,15.41,15.25,15.32,277159.0,11.1813,11.2986,11.1813,11.2327,277159.0
2020-06-15 10:40:00,15.31,15.47,15.28,15.42,178147.0,11.2253,11.3426,11.2033,11.306,178147.0
2020-06-15 10:50:00,15.41,15.48,15.39,15.44,178572.0,11.2986,11.35,11.284,11.3206,178572.0
2020-06-15 11:00:00,15.45,15.58,15.43,15.56,187143.0,11.328,11.4233,11.3133,11.4086,187143.0
2020-06-15 11:10:00,15.57,15.59,15.5,15.5,322057.0,11.416,11.4306,11.3646,11.3646,322057.0
2020-06-15 11:20:00,15.51,15.59,15.47,15.48,391795.0,11.372,11.4306,11.3426,11.35,391795.0
2020-06-15 11:30:00,15.49,15.53,15.46,15.49,357973.0,11.3573,11.3866,11.3353,11.3573,357973.0
2020-06-15 11:40:00,15.5,15.52,15.41,15.44,381765.0,11.3646,11.3793,11.2986,11.3206,381765.0
2020-06-15 11:50:00,15.44,15.51,15.42,15.45,551819.0,11.3206,11.372,11.306,11.328,551819.0
2020-06-15 12:00:00,15.44,15.55,15.42,15.53,362070.0,11.3206,11.4013,11.306,11.3866,362070.0
2020-06-15 12:10:00,15.52,15.64,15.52,15.63,281329.0,11.3793,11.4673,11.3793,11.4599,281329.0
2020-06-15 12:20:00,15.63,15.7,15.59,15.61,322894.0,11.4599,11.5113,11.4306,11.4453,322894.0
2020-06-15 12:30:00,15.62,15.63,15.57,15.62,172843.0,11.4526,11.4599,11.416,11.4526,172843.0
2020-06-15 12:40:00,15.62,15.64,15.6,15.62,206781.0,11.4526,11.4673,11.4379,11.4526,206781.0
2020-06-15 12:50:00,15.62,15.65,15.61,15.63,238002.0,11.4526,11.4746,11.4453,11.4599,238002.0
2020-06-15 13:00:00,15.63,15.72,15.63,15.72,197947.0,11.4599,11.5259,11.4599,11.5259,197947.0
2020-06-15 13:10:00,15.71,15.73,15.66,15.69,189132.0,11.5186,11.5333,11.4819,11.5039,189132.0
2020-06-15 13:20:00,15.68,15.71,15.65,15.68,104011.0,11.4966,11.5186,11.4746,11.4966,104011.0
2020-06-15 13:30:00,15.67,15.68,15.61,15.67,157806.0,11.4893,11.4966,11.4453,11.4893,157806.0
2020-06-15 13:40:00,15.67,15.68,15.61,15.61,154728.0,11.4893,11.4966,11.4453,11.4453,154728.0
2020-06-15 13:50:00,15.61,15.68,15.61,15.63,157577.0,11.4453,11.4966,11.4453,11.4599,157577.0
2020-06-15 14:00:00,15.63,15.88,15.62,15.84,307256.0,11.4599,11.6432,11.4526,11.6139,307256.0
2020-06-15 14:10:00,15.84,15.95,15.82,15.91,173272.0,11.6139,11.6946,11.5993,11.6652,173272.0
2020-06-15 14:20:00,15.92,15.94,15.87,15.92,158334.0,11.6726,11.6872,11.6359,11.6726,158334.0
2020-06-15 14:30:00,15.92,15.97,15.87,15.94,315371.0,11.6726,11.7092,11.6359,11.6872,315371.0
2020-06-15 14:40:00,15.94,16.04,15.91,15.99,424118.0,11.6872,11.7606,11.6652,11.7239,424118.0
2020-06-15 14:50:00,15.98,15.99,15.89,15.92,376580.0,11.7166,11.7239,11.6506,11.6726,376580.0
2020-06-15 15:00:00,15.92,15.97,15.91,15.93,167002.0,11.6726,11.7092,11.6652,11.6799,167002.0
2020-06-15 15:10:00,15.93,15.98,15.92,15.94,189020.0,11.6799,11.7166,11.6726,11.6872,189020.0
2020-06-15 15:20:00,15.95,15.95,15.83,15.83,306319.0,11.6946,11.6946,11.6066,11.6066,306319.0
2020-06-15 15:30:00,15.84,15.85,15.73,15.76,455967.0,11.6139,11.6212,11.5333,11.5553,455967.0
2020-06-15 15:40:00,15.76,15.82,15.73,15.79,422664.0,11.5553,11.5993,11.5333,11.5773,422664.0
2020-06-15 15:50:00,15.78,15.87,15.78,15.86,1070599.0,11.5699,11.6359,11.5699,11.6286,1070599.0
2020-06-16 09:30:00,16.34,16.38,16.09,16.1,676252.0,11.9805,12.0098,11.7972,11.8045,676252.0
2020-06-16 09:40:00,16.1,16.13,15.99,16.04,329292.0,11.8045,11.8265,11.7239,11.7606,329292.0
2020-06-16 09:50:00,16.04,16.11,15.99,16.1,289288.0,11.7606,11.8119,11.7239,11.8045,289288.0
2020-06-16 10:00:00,16.11,16.19,16.08,16.1,464318.0,11.8119,11.8705,11.7899,11.8045,464318.0
2020-06-16 10:10:00,16.1,16.16,16.05,16.13,313916.0,11.8045,11.8485,11.7679,11.8265,313916.0
2020-06-16 10:20:00,16.13,16.17,16.07,16.16,270912.0,11.8265,11.8559,11.7826,11.8485,270912.0
2020-06-16 10:30:00,16.16,16.18,15.93,15.95,333920.0,11.8485,11.8632,11.6799,11.6946,333920.0
2020-06-16 10:40:00,15.95,16.01,15.87,16.01,219034.0,11.6946,11.7386,11.6359,11.7386,219034.0
2020-06-16 10:50:00,16.0,16.0,15.68,15.71,217540.0,11.7312,11.7312,11.4966,11.5186,217540.0
2020-06-16 11:00:00,15.71,15.88,15.61,15.85,314667.0,11.5186,11.6432,11.4453,11.6212,314667.0
2020-06-16 11:10:00,15.86,15.95,15.78,15.9,239968.0,11.6286,11.6946,11.5699,11.6579,239968.0
2020-06-16 11:20:00,15.9,15.99,15.88,15.97,233864.0,11.6579,11.7239,11.6432,11.7092,233864.0
2020-06-16 11:30:00,15.98,15.99,15.89,15.89,239476.0,11.7166,11.7239,11.6506,11.6506,239476.0
2020-06-16 11:40:00,15.89,15.91,15.83,15.91,195628.0,11.6506,11.6652,11.6066,11.6652,195628.0
2020-06-16 11:50:00,15.91,15.93,15.78,15.81,352897.0,11.6652,11.6799,11.5699,11.5919,352897.0
2020-06-16 12:00:00,15.81,15.82,15.72,15.81,366733.0,11.5919,11.5993,11.5259,11.5919,366733.0
2020-06-16 12:10:00,15.81,15.87,15.78,15.87,208363.0,11.5919,11.6359,11.5699,11.6359,208363.0
2020-06-16 12:20:00,15.88,15.97,15.87,15.96,180544.0,11.6432,11.7092,11.6359,11.7019,180544.0
2020-06-16 12:30:00,15.96,16.04,15.95,16.0,209210.0,11.7019,11.7606,11.6946,11.7312,209210.0
2020-06-16 12:40:00,16.0,16.06,16.0,16.02,183561.0,11.7312,11.7752,11.7312,11.7459,183561.0
2020-06-16 12:50:00,16.02,16.02,15.94,15.98,113180.0,11.7459,11.7459,11.6872,11.7166,113180.0
2020-06-16 13:00:00,15.98,16.0,15.95,15.97,112420.0,11.7166,11.7312,11.6946,11.7092,112420.0
2020-06-16 13:10:00,15.97,15.99,15.93,15.99,113511.0,11.7092,11.7239,11.6799,11.7239,113511.0
2020-06-16 13:20:00,15.98,15.99,15.93,15.97,122501.0,11.7166,11.7239,11.6799,11.7092,122501.0
2020-06-16 13:30:00,15.96,15.98,15.89,15.92,140466.0,11.7019,11.7166,11.6506,11.6726,140466.0
2020-06-16 13:40:00,15.92,15.95,15.9,15.91,110101.0,11.6726,11.6946,11.6579,11.6652,110101.0
2020-06-16 13:50:00,15.9,15.95,15.84,15.9,138791.0,11.6579,11.6946,11.6139,11.6579,138791.0
2020-06-16 14:00:00,15.89,15.98,15.89,15.98,129801.0,11.6506,11.7166,11.6506,11.7166,129801.0
2020-06-16 14:10:00,15.98,16.06,15.96,16.03,185950.0,11.7166,11.7752,11.7019,11.7532,185950.0
2020-06-16 14:20:00,16.03,16.04,15.91,16.02,251076.0,11.7532,11.7606,11.6652,11.7459,251076.0
2020-06-16 14:30:00,16.03,16.08,16.03,16.07,129245.0,11.7532,11.7899,11.7532,11.7826,129245.0
2020-06-16 14:40:00,16.08,16.08,15.98,16.05,194241.0,11.7899,11.7899,11.7166,11.7679,194241.0
2020-06-16 14:50:00,16.04,16.07,16.0,16.05,126161.0,11.7606,11.7826,11.7312,11.7679,126161.0
2020-06-16 15:00:00,16.05,16.06,15.93,15.95,180650.0,11.7679,11.7752,11.6799,11.6946,180650.0
2020-06-16 15:10:00,15.94,15.97,15.86,15.88,203447.0,11.6872,11.7092,11.6286,11.6432,203447.0
2020-06-16 15:20:00,15.88,16.01,15.87,15.98,273104.0,11.6432,11.7386,11.6359,11.7166,273104.0
2020-06-16 15:30:00,15.98,16.02,15.96,15.98,351597.0,11.7166,11.7459,11.7019,11.7166,351597.0
2020-06-16 15:40:00,15.97,16.01,15.91,15.92,493553.0,11.7092,11.7386,11.6652,11.6726,493553.0
2020-06-16 15:50:00,15.94,15.98,15.88,15.98,1387126.0,11.6872,11.7166,11.6432,11.7166,1387126.0
2020-06-17 09:30:00,15.92,16.0,15.81,15.82,425185.0,11.6726,11.7312,11.5919,11.5993,425185.0
2020-06-17 09:40:00,15.82,15.9,15.77,15.86,373631.0,11.5993,11.6579,11.5626,11.6286,373631.0
2020-06-17 09:50:00,15.86,15.94,15.85,15.92,254365.0,11.6286,11.6872,11.6212,11.6726,254365.0
2020-06-17 10:00:00,15.91,16.0,15.9,15.99,217913.0,11.6652,11.7312,11.6579,11.7239,217913.0
2020-06-17 10:10:00,15.99,15.99,15.84,15.86,268618.0,11.7239,11.7239,11.6139,11.6286,268618.0
2020-06-17 10:20:00,15.86,15.87,15.77,15.8,293929.0,11.6286,11.6359,11.5626,11.5846,293929.0
2020-06-17 10:30:00,15.81,15.88,15.78,15.86,206878.0,11.5919,11.6432,11.5699,11.6286,206878.0
2020-06-17 10:40:00,15.86,15.88,15.81,15.87,327016.0,11.6286,11.6432,11.5919,11.6359,327016.0
2020-06-17 10:50:00,15.87,15.93,15.83,15.87,174490.0,11.6359,11.6799,11.6066,11.6359,174490.0
2020-06-17 11:00:00,15.87,15.92,15.84,15.89,134818.0,11.6359,11.6726,11.6139,11.6506,134818.0
2020-06-17 11:10:00,15.89,15.91,15.84,15.85,99888.0,11.6506,11.6652,11.6139,11.6212,99888.0
2020-06-17 11:20:00,15.85,15.87,15.83,15.85,96383.0,11.6212,11.6359,11.6066,11.6212,96383.0
2020-06-17 11:30:00,15.84,15.89,15.81,15.85,139391.0,11.6139,11.6506,11.5919,11.6212,139391.0
2020-06-17 11:40:00,15.85,15.9,15.85,15.88,101267.0,11.6212,11.6579,11.6212,11.6432,101267.0
2020-06-17 11:50:00,15.87,15.91,15.84,15.88,106980.0,11.6359,11.6652,11.6139,11.6432,106980.0
2020-06-17 12:00:00,15.88,15.91,15.85,15.9,119259.0,11.6432,11.6652,11.6212,11.6579,119259.0
2020-06-17 12:10:00,15.91,15.92,15.88,15.9,92014.0,11.6652,11.6726,11.6432,11.6579,92014.0
2020-06-17 12:20:00,15.9,15.93,15.87,15.91,93434.0,11.6579,11.6799,11.6359,11.6652,93434.0
2020-06-17 12:30:00,15.91,15.98,15.9,15.95,135968.0,11.6652,11.7166,11.6579,11.6946,135968.0
2020-06-17 12:40:00,15.94,15.95,15.92,15.93,83459.0,11.6872,11.6946,11.6726,11.6799,83459.0
2020-06-17 12:50:00,15.92,15.94,15.9,15.94,117943.0,11.6726,11.6872,11.6579,11.6872,117943.0
2020-06-17 13:00:00,15.93,15.96,15.92,15.94,112765.0,11.6799,11.7019,11.6726,11.6872,112765.0
2020-06-17 13:10:00,15.94,15.96,15.92,15.94,52029.0,11.6872,11.7019,11.6726,11.6872,52029.0
2020-06-17 13:20:00,15.94,15.97,15.93,15.96,67740.0,11.6872,11.7092,11.6799,11.7019,67740.0
2020-06-17 13:30:00,15.96,15.99,15.95,15.98,143792.0,11.7019,11.7239,11.6946,11.7166,143792.0
2020-06-17 13:40:00,15.98,16.01,15.93,15.94,159943.0,11.7166,11.7386,11.6799,11.6872,159943.0
2020-06-17 13:50:00,15.93,15.95,15.91,15.92,100789.0,11.6799,11.6946,11.6652,11.6726,100789.0
2020-06-17 14:00:00,15.91,15.93,15.89,15.93,115629.0,11.6652,11.6799,11.6506,11.6799,115629.0
2020-06-17 14:10:00,15.92,15.94,15.88,15.89,145855.0,11.6726,11.6872,11.6432,11.6506,145855.0
2020-06-17 14:20:00,15.89,15.92,15.87,15.89,123332.0,11.6506,11.6726,11.6359,11.6506,123332.0
2020-06-17 14:30:00,15.89,15.91,15.88,15.9,167420.0,11.6506,11.6652,11.6432,11.6579,167420.0
2020-06-17 14:40:00,15.9,15.93,15.88,15.9,115796.0,11.6579,11.6799,11.6432,11.6579,115796.0
2020-06-17 14:50:00,15.9,15.92,15.84,15.85,201777.0,11.6579,11.6726,11.6139,11.6212,201777.0
2020-06-17 15:00:00,15.84,15.84,15.8,15.81,244771.0,11.6139,11.6139,11.5846,11.5919,244771.0
2020-06-17 15:10:00,15.81,15.86,15.78,15.83,276934.0,11.5919,11.6286,11.5699,11.6066,276934.0
2020-06-17 15:20:00,15.83,15.85,15.78,15.81,191817.0,11.6066,11.6212,11.5699,11.5919,191817.0
2020-06-17 15:30:00,15.81,15.83,15.76,15.8,296818.0,11.5919,11.6066,11.5553,11.5846,296818.0
2020-06-17 15:40:00,15.79,15.8,15.7,15.71,408475.0,11.5773,11.5846,11.5113,11.5186,408475.0
2020-06-17 15:50:00,15.72,15.74,15.67,15.68,848746.0,11.5259,11.5406,11.4893,11.4966,848746.0
2020-06-18 09:30:00,15.56,15.74,15.51,15.74,335949.0,11.4086,11.5406,11.372,11.5406,335949.0
2020-06-18 09:40:00,15.73,15.84,15.7,15.84,205016.0,11.5333,11.6139,11.5113,11.6139,205016.0
2020-06-18 09:50:00,15.83,15.83,15.75,15.78,169488.0,11.6066,11.6066,11.5479,11.5699,169488.0
2020-06-18 10:00:00,15.79,15.86,15.78,15.81,277916.0,11.5773,11.6286,11.5699,11.5919,277916.0
2020-06-18 10:10:00,15.81,15.83,15.75,15.82,461098.0,11.5919,11.6066,11.5479,11.5993,461098.0
2020-06-18 10:20:00,15.81,15.84,15.71,15.81,349992.0,11.5919,11.6139,11.5186,11.5919,349992.0
2020-06-18 10:30:00,15.81,15.91,15.78,15.89,255119.0,11.5919,11.6652,11.5699,11.6506,255119.0
2020-06-18 10:40:00,15.89,15.91,15.82,15.84,276636.0,11.6506,11.6652,11.5993,11.6139,276636.0
2020-06-18 10:50:00,15.84,15.89,15.78,15.88,169382.0,11.6139,11.6506,11.5699,11.6432,169382.0
2020-06-18 11:00:00,15.87,15.89,15.84,15.86,121611.0,11.6359,11.6506,11.6139,11.6286,121611.0
2020-06-18 11:10:00,15.85,15.87,15.79,15.79,125529.0,11.6212,11.6359,11.5773,11.5773,125529.0
2020-06-18 11:20:00,15.79,15.81,15.74,15.81,148583.0,11.5773,11.5919,11.5406,11.5919,148583.0
2020-06-18 11:30:00,15.81,15.85,15.77,15.78,124370.0,11.5919,11.6212,11.5626,11.5699,124370.0
2020-06-18 11:40:00,15.78,15.84,15.77,15.83,126278.0,11.5699,11.6139,11.5626,11.6066,126278.0
2020-06-18 11:50:00,15.82,15.83,15.78,15.82,102044.0,11.5993,11.6066,11.5699,11.5993,102044.0
2020-06-18 12:00:00,15.82,15.83,15.78,15.8,85167.0,11.5993,11.6066,11.5699,11.5846,85167.0
2020-06-18 12:10:00,15.8,15.82,15.78,15.82,140932.0,11.5846,11.5993,11.5699,11.5993,140932.0
2020-06-18 12:20:00,15.81,15.89,15.81,15.86,114023.0,11.5919,11.6506,11.5919,11.6286,114023.0
2020-06-18 12:30:00,15.87,15.88,15.83,15.84,153099.0,11.6359,11.6432,11.6066,11.6139,153099.0
2020-06-18 12:40:00,15.84,15.87,15.83,15.86,89561.0,11.6139,11.6359,11.6066,11.6286,89561.0
2020-06-18 12:50:00,15.85,15.88,15.84,15.85,104442.0,11.6212,11.6432,11.6139,11.6212,104442.0
2020-06-18 13:00:00,15.86,15.87,15.8,15.83,136778.0,11.6286,11.6359,11.5846,11.6066,136778.0
2020-06-18 13:10:00,15.83,15.85,15.81,15.84,77277.0,11.6066,11.6212,11.5919,11.6139,77277.0
2020-06-18 13:20:00,15.84,15.84,15.78,15.79,103064.0,11.6139,11.6139,11.5699,11.5773,103064.0
2020-06-18 13:30:00,15.8,15.81,15.77,15.81,112710.0,11.5846,11.5919,11.5626,11.5919,112710.0
2020-06-18 13:40:00,15.81,15.82,15.78,15.79,99519.0,11.5919,11.5993,11.5699,11.5773,99519.0
2020-06-18 13:50:00,15.78,15.81,15.77,15.79,140503.0,11.5699,11.5919,11.5626,11.5773,140503.0
2020-06-18 14:00:00,15.79,15.79,15.73,15.75,174393.0,11.5773,11.5773,11.5333,11.5479,174393.0
2020-06-18 14:10:00,15.75,15.76,15.73,15.75,132280.0,11.5479,11.5553,11.5333,11.5479,132280.0
2020-06-18 14:20:00,15.74,15.81,15.73,15.79,116678.0,11.5406,11.5919,11.5333,11.5773,116678.0
2020-06-18 14:30:00,15.79,15.82,15.77,15.81,156549.0,11.5773,11.5993,11.5626,11.5919,156549.0
2020-06-18 14:40:00,15.81,15.82,15.75,15.75,137091.0,11.5919,11.5993,11.5479,11.5479,137091.0
2020-06-18 14:50:00,15.76,15.79,15.74,15.75,158766.0,11.5553,11.5773,11.5406,11.5479,158766.0
2020-06-18 15:00:00,15.75,15.75,15.7,15.72,209056.0,11.5479,11.5479,11.5113,11.5259,209056.0
2020-06-18 15:10:00,15.73,15.73,15.7,15.72,165564.0,11.5333,11.5333,11.5113,11.5259,165564.0
2020-06-18 15:20:00,15.72,15.75,15.7,15.74,134689.0,11.5259,11.5479,11.5113,11.5406,134689.0
2020-06-18 15:30:00,15.75,15.75,15.7,15.71,333258.0,11.5479,11.5479,11.5113,11.5186,333258.0
2020-06-18 15:40:00,15.72,15.72,15.66,15.69,340775.0,11.5259,11.5259,11.4819,11.5039,340775.0
2020-06-18 15:50:00,15.69,15.77,15.66,15.76,930896.0,11.5039,11.5626,11.4819,11.5553,930896.0
2020-06-19 09:30:00,16.14,16.14,15.94,16.02,1696460.0,11.8339,11.8339,11.6872,11.7459,1696460.0
2020-06-19 09:40:00,16.04,16.05,15.94,16.03,191138.0,11.7606,11.7679,11.6872,11.7532,191138.0
2020-06-19 09:50:00,16.04,16.05,15.97,15.99,223946.0,11.7606,11.7679,11.7092,11.7239,223946.0
2020-06-19 10:00:00,15.99,16.03,15.97,16.02,191310.0,11.7239,11.7532,11.7092,11.7459,191310.0
2020-06-19 10:10:00,16.02,16.05,15.97,16.05,203301.0,11.7459,11.7679,11.7092,11.7679,203301.0
2020-06-19 10:20:00,16.05,16.05,15.97,15.97,219551.0,11.7679,11.7679,11.7092,11.7092,219551.0
2020-06-19 10:30:00,15.98,15.98,15.9,15.94,214717.0,11.7166,11.7166,11.6579,11.6872,214717.0
2020-06-19 10:40:00,15.93,15.98,15.9,15.98,180042.0,11.6799,11.7166,11.6579,11.7166,180042.0
2020-06-19 10:50:00,15.98,16.0,15.84,15.89,278014.0,11.7166,11.7312,11.6139,11.6506,278014.0
2020-06-19 11:00:00,15.89,15.9,15.84,15.87,184923.0,11.6506,11.6579,11.6139,11.6359,184923.0
2020-06-19 11:10:00,15.87,15.89,15.82,15.84,288942.0,11.6359,11.6506,11.5993,11.6139,288942.0
2020-06-19 11:20:00,15.83,15.94,15.83,15.92,446760.0,11.6066,11.6872,11.6066,11.6726,446760.0
2020-06-19 11:30:00,15.92,15.93,15.81,15.83,203500.0,11.6726,11.6799,11.5919,11.6066,203500.0
2020-06-19 11:40:00,15.83,15.86,15.8,15.83,178672.0,11.6066,11.6286,11.5846,11.6066,178672.0
2020-06-19 11:50:00,15.83,15.85,15.81,15.83,120021.0,11.6066,11.6212,11.5919,11.6066,120021.0
2020-06-19 12:00:00,15.83,15.84,15.78,15.79,129815.0,11.6066,11.6139,11.5699,11.5773,129815.0
2020-06-19 12:10:00,15.78,15.81,15.67,15.67,237465.0,11.5699,11.5919,11.4893,11.4893,237465.0
2020-06-19 12:20:00,15.67,15.7,15.61,15.69,213136.0,11.4893,11.5113,11.4453,11.5039,213136.0
2020-06-19 12:30:00,15.69,15.75,15.67,15.67,242329.0,11.5039,11.5479,11.4893,11.4893,242329.0
2020-06-19 12:40:00,15.67,15.7,15.65,15.7,116566.0,11.4893,11.5113,11.4746,11.5113,116566.0
2020-06-19 12:50:00,15.7,15.75,15.67,15.74,202357.0,11.5113,11.5479,11.4893,11.5406,202357.0
2020-06-19 13:00:00,15.74,15.74,15.67,15.69,110822.0,11.5406,11.5406,11.4893,11.5039,110822.0
2020-06-19 13:10:00,15.69,15.72,15.64,15.65,110204.0,11.5039,11.5259,11.4673,11.4746,110204.0
2020-06-19 13:20:00,15.66,15.68,15.63,15.66,151908.0,11.4819,11.4966,11.4599,11.4819,151908.0
2020-06-19 13:30:00,15.66,15.67,15.61,15.64,145640.0,11.4819,11.4893,11.4453,11.4673,145640.0
2020-06-19 13:40:00,15.65,15.65,15.59,15.61,127481.0,11.4746,11.4746,11.4306,11.4453,127481.0
2020-06-19 13:50:00,15.62,15.63,15.57,15.58,121490.0,11.4526,11.4599,11.416,11.4233,121490.0
2020-06-19 14:00:00,15.57,15.62,15.54,15.58,220206.0,11.416,11.4526,11.394,11.4233,220206.0
2020-06-19 14:10:00,15.57,15.6,15.55,15.58,174237.0,11.416,11.4379,11.4013,11.4233,174237.0
2020-06-19 14:20:00,15.58,15.63,15.57,15.61,138380.0,11.4233,11.4599,11.416,11.4453,138380.0
2020-06-19 14:30:00,15.6,15.68,15.57,15.67,140518.0,11.4379,11.4966,11.416,11.4893,140518.0
2020-06-19 14:40:00,15.67,15.71,15.66,15.67,163173.0,11.4893,11.5186,11.4819,11.4893,163173.0
2020-06-19 14:50:00,15.68,15.72,15.67,15.7,218701.0,11.4966,11.5259,11.4893,11.5113,218701.0
2020-06-19 15:00:00,15.7,15.71,15.66,15.66,227261.0,11.5113,11.5186,11.4819,11.4819,227261.0
2020-06-19 15:10:00,15.66,15.73,15.64,15.73,204413.0,11.4819,11.5333,11.4673,11.5333,204413.0
2020-06-19 15:20:00,15.73,15.76,15.7,15.74,279247.0,11.5333,11.5553,11.5113,11.5406,279247.0
2020-06-19 15:30:00,15.74,15.75,15.7,15.73,625485.0,11.5406,11.5479,11.5113,11.5333,625485.0
2020-06-19 15:40:00,15.72,15.74,15.63,15.65,1150527.0,11.5259,11.5406,11.4599,11.4746,1150527.0
2020-06-19 15:50:00,15.67,15.69,15.51,15.53,1908351.0,11.4893,11.5039,11.372,11.3866,1908351.0
2020-06-22 09:30:00,15.45,15.45,15.31,15.39,543397.0,11.328,11.328,11.2253,11.284,543397.0
2020-06-22 09:40:00,15.38,15.52,15.36,15.5,216564.0,11.2766,11.3793,11.262,11.3646,216564.0
2020-06-22 09:50:00,15.51,15.57,15.46,15.49,206221.0,11.372,11.416,11.3353,11.3573,206221.0
2020-06-22 10:00:00,15.5,15.56,15.48,15.53,186853.0,11.3646,11.4086,11.35,11.3866,186853.0
2020-06-22 10:10:00,15.52,15.52,15.42,15.43,362572.0,11.3793,11.3793,11.306,11.3133,362572.0
2020-06-22 10:20:00,15.44,15.46,15.41,15.46,165317.0,11.3206,11.3353,11.2986,11.3353,165317.0
2020-06-22 10:30:00,15.46,15.49,15.41,15.48,200863.0,11.3353,11.3573,11.2986,11.35,200863.0
2020-06-22 10:40:00,15.49,15.52,15.46,15.48,106693.0,11.3573,11.3793,11.3353,11.35,106693.0
2020-06-22 10:50:00,15.48,15.48,15.4,15.41,196775.0,11.35,11.35,11.2913,11.2986,196775.0
2020-06-22 11:00:00,15.4,15.43,15.38,15.4,175139.0,11.2913,11.3133,11.2766,11.2913,175139.0
2020-06-22 11:10:00,15.4,15.44,15.38,15.42,142687.0,11.2913,11.3206,11.2766,11.306,142687.0
2020-06-22 11:20:00,15.42,15.46,15.39,15.41,226147.0,11.306,11.3353,11.284,11.2986,226147.0
2020-06-22 11:30:00,15.41,15.45,15.38,15.44,174506.0,11.2986,11.328,11.2766,11.3206,174506.0
2020-06-22 11:40:00,15.44,15.46,15.41,15.42,92025.0,11.3206,11.3353,11.2986,11.306,92025.0
2020-06-22 11:50:00,15.43,15.45,15.41,15.43,83979.0,11.3133,11.328,11.2986,11.3133,83979.0
2020-06-22 12:00:00,15.44,15.49,15.43,15.48,89343.0,11.3206,11.3573,11.3133,11.35,89343.0
2020-06-22 12:10:00,15.48,15.52,15.47,15.49,73304.0,11.35,11.3793,11.3426,11.3573,73304.0
2020-06-22 12:20:00,15.49,15.5,15.47,15.48,117303.0,11.3573,11.3646,11.3426,11.35,117303.0
2020-06-22 12:30:00,15.47,15.49,15.44,15.46,109779.0,11.3426,11.3573,11.3206,11.3353,109779.0
2020-06-22 12:40:00,15.46,15.53,15.45,15.52,83497.0,11.3353,11.3866,11.328,11.3793,83497.0
2020-06-22 12:50:00,15.52,15.54,15.51,15.53,84783.0,11.3793,11.394,11.372,11.3866,84783.0
2020-06-22 13:00:00,15.54,15.56,15.52,15.56,97593.0,11.394,11.4086,11.3793,11.4086,97593.0
2020-06-22 13:10:00,15.56,15.56,15.53,15.54,56386.0,11.4086,11.4086,11.3866,11.394,56386.0
2020-06-22 13:20:00,15.54,15.58,15.53,15.55,150474.0,11.394,11.4233,11.3866,11.4013,150474.0
2020-06-22 13:30:00,15.55,15.56,15.53,15.55,73458.0,11.4013,11.4086,11.3866,11.4013,73458.0
2020-06-22 13:40:00,15.55,15.59,15.54,15.58,89042.0,11.4013,11.4306,11.394,11.4233,89042.0
2020-06-22 13:50:00,15.57,15.58,15.54,15.54,104649.0,11.416,11.4233,11.394,11.394,104649.0
2020-06-22 14:00:00,15.55,15.55,15.48,15.48,129312.0,11.4013,11.4013,11.35,11.35,129312.0
2020-06-22 14:10:00,15.48,15.49,15.44,15.45,92274.0,11.35,11.3573,11.3206,11.328,92274.0
2020-06-22 14:20:00,15.45,15.47,15.44,15.47,70533.0,11.328,11.3426,11.3206,11.3426,70533.0
2020-06-22 14:30:00,15.46,15.49,15.43,15.47,136985.0,11.3353,11.3573,11.3133,11.3426,136985.0
2020-06-22 14:40:00,15.48,15.5,15.46,15.49,134330.0,11.35,11.3646,11.3353,11.3573,134330.0
2020-06-22 14:50:00,15.49,15.51,15.47,15.5,100214.0,11.3573,11.372,11.3426,11.3646,100214.0
2020-06-22 15:00:00,15.5,15.52,15.49,15.5,72788.0,11.3646,11.3793,11.3573,11.3646,72788.0
2020-06-22 15:10:00,15.51,15.54,15.47,15.49,104867.0,11.372,11.394,11.3426,11.3573,104867.0
2020-06-22 15:20:00,15.48,15.49,15.44,15.48,115685.0,11.35,11.3573,11.3206,11.35,115685.0
2020-06-22 15:30:00,15.48,15.53,15.47,15.53,247294.0,11.35,11.3866,11.3426,11.3866,247294.0
2020-06-22 15:40:00,15.53,15.57,15.51,15.53,319506.0,11.3866,11.416,11.372,11.3866,319506.0
2020-06-22 15:50:00,15.52,15.62,15.51,15.6,879637.0,11.3793,11.4526,11.372,11.4379,879637.0
2020-06-23 09:30:00,15.82,15.86,15.71,15.72,331633.0,11.5993,11.6286,11.5186,11.5259,331633.0
2020-06-23 09:40:00,15.73,15.76,15.62,15.63,178089.0,11.5333,11.5553,11.4526,11.4599,178089.0
2020-06-23 09:50:00,15.63,15.66,15.6,15.64,182098.0,11.4599,11.4819,11.4379,11.4673,182098.0
2020-06-23 10:00:00,15.63,15.66,15.6,15.62,200086.0,11.4599,11.4819,11.4379,11.4526,200086.0
2020-06-23 10:10:00,15.62,15.68,15.59,15.68,134510.0,11.4526,11.4966,11.4306,11.4966,134510.0
2020-06-23 10:20:00,15.67,15.68,15.63,15.64,130940.0,11.4893,11.4966,11.4599,11.4673,130940.0
2020-06-23 10:30:00,15.64,15.66,15.6,15.63,211631.0,11.4673,11.4819,11.4379,11.4599,211631.0
2020-06-23 10:40:00,15.63,15.66,15.56,15.57,183595.0,11.4599,11.4819,11.4086,11.416,183595.0
2020-06-23 10:50:00,15.58,15.62,15.56,15.6,147970.0,11.4233,11.4526,11.4086,11.4379,147970.0
2020-06-23 11:00:00,15.6,15.65,15.58,15.64,105836.0,11.4379,11.4746,11.4233,11.4673,105836.0
2020-06-23 11:10:00,15.64,15.66,15.63,15.65,118268.0,11.4673,11.4819,11.4599,11.4746,118268.0
2020-06-23 11:20:00,15.65,15.69,15.64,15.66,116851.0,11.4746,11.5039,11.4673,11.4819,116851.0
2020-06-23 11:30:00,15.65,15.66,15.63,15.66,87716.0,11.4746,11.4819,11.4599,11.4819,87716.0
2020-06-23 11:40:00,15.66,15.67,15.62,15.64,256082.0,11.4819,11.4893,11.4526,11.4673,256082.0
2020-06-23 11:50:00,15.65,15.69,15.64,15.68,215439.0,11.4746,11.5039,11.4673,11.4966,215439.0
2020-06-23 12:00:00,15.68,15.7,15.66,15.67,71810.0,11.4966,11.5113,11.4819,11.4893,71810.0
2020-06-23 12:10:00,15.66,15.68,15.65,15.67,63495.0,11.4819,11.4966,11.4746,11.4893,63495.0
2020-06-23 12:20:00,15.66,15.69,15.65,15.67,87712.0,11.4819,11.5039,11.4746,11.4893,87712.0
2020-06-23 12:30:00,15.66,15.68,15.65,15.67,73810.0,11.4819,11.4966,11.4746,11.4893,73810.0
2020-06-23 12:40:00,15.67,15.68,15.65,15.68,61663.0,11.4893,11.4966,11.4746,11.4966,61663.0
2020-06-23 12:50:00,15.68,15.72,15.67,15.7,181596.0,11.4966,11.5259,11.4893,11.5113,181596.0
2020-06-23 13:00:00,15.7,15.71,15.69,15.71,135236.0,11.5113,11.5186,11.5039,11.5186,135236.0
2020-06-23 13:10:00,15.71,15.71,15.69,15.71,66433.0,11.5186,11.5186,11.5039,11.5186,66433.0
2020-06-23 13:20:00,15.7,15.72,15.68,15.69,98453.0,11.5113,11.5259,11.4966,11.5039,98453.0
2020-06-23 13:30:00,15.68,15.69,15.65,15.67,99819.0,11.4966,11.5039,11.4746,11.4893,99819.0
2020-06-23 13:40:00,15.68,15.68,15.65,15.66,102313.0,11.4966,11.4966,11.4746,11.4819,102313.0
2020-06-23 13:50:00,15.66,15.68,15.62,15.66,226775.0,11.4819,11.4966,11.4526,11.4819,226775.0
2020-06-23 14:00:00,15.66,15.66,15.61,15.64,158769.0,11.4819,11.4819,11.4453,11.4673,158769.0
2020-06-23 14:10:00,15.64,15.64,15.59,15.61,163699.0,11.4673,11.4673,11.4306,11.4453,163699.0
2020-06-23 14:20:00,15.62,15.64,15.6,15.63,118903.0,11.4526,11.4673,11.4379,11.4599,118903.0
2020-06-23 14:30:00,15.63,15.63,15.6,15.63,131630.0,11.4599,11.4599,11.4379,11.4599,131630.0
2020-06-23 14:40:00,15.63,15.63,15.57,15.58,162789.0,11.4599,11.4599,11.416,11.4233,162789.0
2020-06-23 14:50:00,15.58,15.58,15.56,15.56,146993.0,11.4233,11.4233,11.4086,11.4086,146993.0
2020-06-23 15:00:00,15.56,15.57,15.52,15.52,224067.0,11.4086,11.416,11.3793,11.3793,224067.0
2020-06-23 15:10:00,15.52,15.53,15.5,15.52,258086.0,11.3793,11.3866,11.3646,11.3793,258086.0
2020-06-23 15:20:00,15.51,15.52,15.47,15.5,211719.0,11.372,11.3793,11.3426,11.3646,211719.0
2020-06-23 15:30:00,15.51,15.51,15.46,15.47,290111.0,11.372,11.372,11.3353,11.3426,290111.0
2020-06-23 15:40:00,15.47,15.47,15.43,15.45,370364.0,11.3426,11.3426,11.3133,11.328,370364.0
2020-06-23 15:50:00,15.45,15.47,15.41,15.44,751576.0,11.328,11.3426,11.2986,11.3206,751576.0
2020-06-24 09:30:00,15.26,15.28,15.16,15.21,372776.0,11.1887,11.2033,11.1153,11.152,372776.0
2020-06-24 09:40:00,15.21,15.23,15.1,15.1,300364.0,11.152,11.1667,11.0713,11.0713,300364.0
2020-06-24 09:50:00,15.11,15.12,15.04,15.05,222583.0,11.0787,11.086,11.0274,11.0347,222583.0
2020-06-24 10:00:00,15.05,15.09,15.04,15.06,226780.0,11.0347,11.064,11.0274,11.042,226780.0
2020-06-24 10:10:00,15.06,15.1,15.04,15.06,204654.0,11.042,11.0713,11.0274,11.042,204654.0
2020-06-24 10:20:00,15.06,15.12,15.04,15.08,179721.0,11.042,11.086,11.0274,11.0567,179721.0
2020-06-24 10:30:00,15.07,15.08,14.96,14.97,570522.0,11.0494,11.0567,10.9687,10.976,570522.0
2020-06-24 10:40:00,14.98,15.01,14.93,14.93,252377.0,10.9834,11.0054,10.9467,10.9467,252377.0
2020-06-24 10:50:00,14.93,14.95,14.84,14.85,490642.0,10.9467,10.9614,10.8807,10.888,490642.0
2020-06-24 11:00:00,14.84,14.91,14.83,14.85,438480.0,10.8807,10.932,10.8734,10.888,438480.0
2020-06-24 11:10:00,14.85,14.86,14.79,14.79,339711.0,10.888,10.8954,10.8441,10.8441,339711.0
2020-06-24 11:20:00,14.79,14.81,14.75,14.81,275701.0,10.8441,10.8587,10.8147,10.8587,275701.0
2020-06-24 11:30:00,14.8,14.82,14.7,14.71,308256.0,10.8514,10.8661,10.7781,10.7854,308256.0
2020-06-24 11:40:00,14.71,14.71,14.61,14.63,395289.0,10.7854,10.7854,10.7121,10.7267,395289.0
2020-06-24 11:50:00,14.64,14.7,14.61,14.69,219288.0,10.7341,10.7781,10.7121,10.7707,219288.0
2020-06-24 12:00:00,14.69,14.74,14.67,14.7,329785.0,10.7707,10.8074,10.7561,10.7781,329785.0
2020-06-24 12:10:00,14.7,14.76,14.67,14.76,118320.0,10.7781,10.8221,10.7561,10.8221,118320.0
2020-06-24 12:20:00,14.75,14.77,14.71,14.74,164180.0,10.8147,10.8294,10.7854,10.8074,164180.0
2020-06-24 12:30:00,14.74,14.74,14.7,14.71,170669.0,10.8074,10.8074,10.7781,10.7854,170669.0
2020-06-24 12:40:00,14.71,14.77,14.7,14.75,170719.0,10.7854,10.8294,10.7781,10.8147,170719.0
2020-06-24 12:50:00,14.76,14.86,14.74,14.86,417004.0,10.8221,10.8954,10.8074,10.8954,417004.0
2020-06-24 13:00:00,14.85,14.97,14.84,14.91,701303.0,10.888,10.976,10.8807,10.932,701303.0
2020-06-24 13:10:00,14.91,14.95,14.89,14.94,253108.0,10.932,10.9614,10.9174,10.954,253108.0
2020-06-24 13:20:00,14.94,14.94,14.86,14.87,222902.0,10.954,10.954,10.8954,10.9027,222902.0
2020-06-24 13:30:00,14.87,14.88,14.84,14.86,177101.0,10.9027,10.91,10.8807,10.8954,177101.0
2020-06-24 13:40:00,14.86,14.9,14.84,14.89,161280.0,10.8954,10.9247,10.8807,10.9174,161280.0
2020-06-24 13:50:00,14.89,14.91,14.85,14.9,234353.0,10.9174,10.932,10.888,10.9247,234353.0
2020-06-24 14:00:00,14.9,14.96,14.86,14.96,219867.0,10.9247,10.9687,10.8954,10.9687,219867.0
2020-06-24 14:10:00,14.96,14.96,14.89,14.91,162930.0,10.9687,10.9687,10.9174,10.932,162930.0
2020-06-24 14:20:00,14.91,14.97,14.89,14.96,160585.0,10.932,10.976,10.9174,10.9687,160585.0
2020-06-24 14:30:00,14.96,14.97,14.92,14.94,162608.0,10.9687,10.976,10.9394,10.954,162608.0
2020-06-24 14:40:00,14.95,14.95,14.9,14.93,118200.0,10.9614,10.9614,10.9247,10.9467,118200.0
2020-06-24 14:50:00,14.93,14.93,14.89,14.91,146542.0,10.9467,10.9467,10.9174,10.932,146542.0
2020-06-24 15:00:00,14.91,14.96,14.9,14.92,198023.0,10.932,10.9687,10.9247,10.9394,198023.0
2020-06-24 15:10:00,14.93,14.97,14.91,14.96,285597.0,10.9467,10.976,10.932,10.9687,285597.0
2020-06-24 15:20:00,14.96,14.98,14.88,14.89,223153.0,10.9687,10.9834,10.91,10.9174,223153.0
2020-06-24 15:30:00,14.89,14.9,14.85,14.87,275313.0,10.9174,10.9247,10.888,10.9027,275313.0
2020-06-24 15:40:00,14.86,14.94,14.85,14.9,484785.0,10.8954,10.954,10.888,10.9247,484785.0
2020-06-24 15:50:00,14.9,14.9,14.8,14.81,786091.0,10.9247,10.9247,10.8514,10.8587,786091.0
2020-06-25 09:30:00,14.75,14.84,14.68,14.84,438606.0,10.8147,10.8807,10.7634,10.8807,438606.0
2020-06-25 09:40:00,14.84,14.87,14.73,14.8,237656.0,10.8807,10.9027,10.8001,10.8514,237656.0
2020-06-25 09:50:00,14.8,14.99,14.8,14.99,273403.0,10.8514,10.9907,10.8514,10.9907,273403.0
2020-06-25 10:00:00,14.98,15.05,14.94,14.96,241428.0,10.9834,11.0347,10.954,10.9687,241428.0
2020-06-25 10:10:00,14.98,15.08,14.98,15.0,269094.0,10.9834,11.0567,10.9834,10.998,269094.0
2020-06-25 10:20:00,15.0,15.06,14.99,15.01,233463.0,10.998,11.042,10.9907,11.0054,233463.0
2020-06-25 10:30:00,15.02,15.02,14.92,14.92,191668.0,11.0127,11.0127,10.9394,10.9394,191668.0
2020-06-25 10:40:00,14.92,14.94,14.87,14.88,166703.0,10.9394,10.954,10.9027,10.91,166703.0
2020-06-25 10:50:00,14.89,14.91,14.84,14.89,134306.0,10.9174,10.932,10.8807,10.9174,134306.0
2020-06-25 11:00:00,14.89,14.89,14.79,14.8,152921.0,10.9174,10.9174,10.8441,10.8514,152921.0
2020-06-25 11:10:00,14.81,14.88,14.8,14.86,131099.0,10.8587,10.91,10.8514,10.8954,131099.0
2020-06-25 11:20:00,14.87,14.87,14.81,14.82,104198.0,10.9027,10.9027,10.8587,10.8661,104198.0
2020-06-25 11:30:00,14.82,14.84,14.75,14.79,182713.0,10.8661,10.8807,10.8147,10.8441,182713.0
2020-06-25 11:40:00,14.78,14.83,14.76,14.82,153354.0,10.8367,10.8734,10.8221,10.8661,153354.0
2020-06-25 11:50:00,14.82,14.85,14.79,14.83,115069.0,10.8661,10.888,10.8441,10.8734,115069.0
2020-06-25 12:00:00,14.83,14.9,14.82,14.88,161216.0,10.8734,10.9247,10.8661,10.91,161216.0
2020-06-25 12:10:00,14.88,14.9,14.86,14.88,146372.0,10.91,10.9247,10.8954,10.91,146372.0
2020-06-25 12:20:00,14.88,14.91,14.84,14.84,110163.0,10.91,10.932,10.8807,10.8807,110163.0
2020-06-25 12:30:00,14.84,14.86,14.81,14.82,192214.0,10.8807,10.8954,10.8587,10.8661,192214.0
2020-06-25 12:40:00,14.82,14.86,14.81,14.83,132722.0,10.8661,10.8954,10.8587,10.8734,132722.0
2020-06-25 12:50:00,14.83,14.83,14.79,14.79,87704.0,10.8734,10.8734,10.8441,10.8441,87704.0
2020-06-25 13:00:00,14.79,14.8,14.76,14.77,137262.0,10.8441,10.8514,10.8221,10.8294,137262.0
2020-06-25 13:10:00,14.78,14.8,14.76,14.79,106222.0,10.8367,10.8514,10.8221,10.8441,106222.0
2020-06-25 13:20:00,14.79,14.81,14.78,14.81,114831.0,10.8441,10.8587,10.8367,10.8587,114831.0
2020-06-25 13:30:00,14.8,14.83,14.77,14.83,142026.0,10.8514,10.8734,10.8294,10.8734,142026.0
2020-06-25 13:40:00,14.83,14.83,14.78,14.79,130106.0,10.8734,10.8734,10.8367,10.8441,130106.0
2020-06-25 13:50:00,14.79,14.79,14.77,14.78,166254.0,10.8441,10.8441,10.8294,10.8367,166254.0
2020-06-25 14:00:00,14.78,14.79,14.75,14.76,175375.0,10.8367,10.8441,10.8147,10.8221,175375.0
2020-06-25 14:10:00,14.75,14.79,14.75,14.76,113526.0,10.8147,10.8441,10.8147,10.8221,113526.0
2020-06-25 14:20:00,14.76,14.76,14.72,14.74,208273.0,10.8221,10.8221,10.7927,10.8074,208273.0
2020-06-25 14:30:00,14.74,14.75,14.71,14.73,196083.0,10.8074,10.8147,10.7854,10.8001,196083.0
2020-06-25 14:40:00,14.73,14.74,14.7,14.7,130772.0,10.8001,10.8074,10.7781,10.7781,130772.0
2020-06-25 14:50:00,14.71,14.75,14.7,14.73,140123.0,10.7854,10.8147,10.7781,10.8001,140123.0
2020-06-25 15:00:00,14.73,14.83,14.71,14.83,224297.0,10.8001,10.8734,10.7854,10.8734,224297.0
2020-06-25 15:10:00,14.83,14.84,14.8,14.83,221203.0,10.8734,10.8807,10.8514,10.8734,221203.0
2020-06-25 15:20:00,14.83,14.92,14.82,14.9,250625.0,10.8734,10.9394,10.8661,10.9247,250625.0
2020-06-25 15:30:00,14.89,14.91,14.85,14.85,336360.0,10.9174,10.932,10.888,10.888,336360.0
2020-06-25 15:40:00,14.86,14.9,14.85,14.87,405324.0,10.8954,10.9247,10.888,10.9027,405324.0
2020-06-25 15:50:00,14.86,14.97,14.85,14.95,1087946.0,10.8954,10.976,10.888,10.9614,1087946.0
2020-06-26 09:30:00,14.89,14.89,14.74,14.78,231921.0,10.9174,10.9174,10.8074,10.8367,231921.0
2020-06-26 09:40:00,14.79,14.8,14.72,14.79,251568.0,10.8441,10.8514,10.7927,10.8441,251568.0
2020-06-26 09:50:00,14.79,14.8,14.71,14.74,173342.0,10.8441,10.8514,10.7854,10.8074,173342.0
2020-06-26 10:00:00,14.74,14.77,14.7,14.71,134861.0,10.8074,10.8294,10.7781,10.7854,134861.0
2020-06-26 10:10:00,14.71,14.72,14.65,14.67,250606.0,10.7854,10.7927,10.7414,10.7561,250606.0
2020-06-26 10:20:00,14.67,14.69,14.59,14.67,165501.0,10.7561,10.7707,10.6974,10.7561,165501.0
2020-06-26 10:30:00,14.67,14.69,14.58,14.59,206375.0,10.7561,10.7707,10.6901,10.6974,206375.0
2020-06-26 10:40:00,14.58,14.65,14.58,14.61,182543.0,10.6901,10.7414,10.6901,10.7121,182543.0
2020-06-26 10:50:00,14.6,14.66,14.58,14.61,175458.0,10.7047,10.7487,10.6901,10.7121,175458.0
2020-06-26 11:00:00,14.61,14.63,14.58,14.6,182831.0,10.7121,10.7267,10.6901,10.7047,182831.0
2020-06-26 11:10:00,14.59,14.61,14.55,14.55,266698.0,10.6974,10.7121,10.6681,10.6681,266698.0
2020-06-26 11:20:00,14.56,14.58,14.53,14.54,159621.0,10.6754,10.6901,10.6534,10.6608,159621.0
2020-06-26 11:30:00,14.54,14.57,14.51,14.57,187993.0,10.6608,10.6827,10.6388,10.6827,187993.0
2020-06-26 11:40:00,14.56,14.56,14.51,14.51,186937.0,10.6754,10.6754,10.6388,10.6388,186937.0
2020-06-26 11:50:00,14.52,14.52,14.46,14.49,554968.0,10.6461,10.6461,10.6021,10.6241,554968.0
2020-06-26 12:00:00,14.49,14.5,14.48,14.5,223518.0,10.6241,10.6314,10.6168,10.6314,223518.0
2020-06-26 12:10:00,14.49,14.5,14.44,14.44,181034.0,10.6241,10.6314,10.5874,10.5874,181034.0
2020-06-26 12:20:00,14.45,14.51,14.41,14.49,197544.0,10.5948,10.6388,10.5654,10.6241,197544.0
2020-06-26 12:30:00,14.5,14.52,14.47,14.51,156097.0,10.6314,10.6461,10.6094,10.6388,156097.0
2020-06-26 12:40:00,14.51,14.52,14.47,14.49,150210.0,10.6388,10.6461,10.6094,10.6241,150210.0
2020-06-26 12:50:00,14.49,14.53,14.47,14.52,91592.0,10.6241,10.6534,10.6094,10.6461,91592.0
2020-06-26 13:00:00,14.52,14.55,14.51,14.53,208539.0,10.6461,10.6681,10.6388,10.6534,208539.0
2020-06-26 13:10:00,14.54,14.54,14.52,14.53,162954.0,10.6608,10.6608,10.6461,10.6534,162954.0
2020-06-26 13:20:00,14.53,14.54,14.5,14.51,140804.0,10.6534,10.6608,10.6314,10.6388,140804.0
2020-06-26 13:30:00,14.52,14.53,14.5,14.52,189973.0,10.6461,10.6534,10.6314,10.6461,189973.0
2020-06-26 13:40:00,14.52,14.54,14.5,14.53,132942.0,10.6461,10.6608,10.6314,10.6534,132942.0
2020-06-26 13:50:00,14.54,14.55,14.51,14.52,128354.0,10.6608,10.6681,10.6388,10.6461,128354.0
2020-06-26 14:00:00,14.51,14.53,14.47,14.49,150469.0,10.6388,10.6534,10.6094,10.6241,150469.0
2020-06-26 14:10:00,14.49,14.52,14.44,14.45,175278.0,10.6241,10.6461,10.5874,10.5948,175278.0
2020-06-26 14:20:00,14.45,14.47,14.43,14.46,186257.0,10.5948,10.6094,10.5801,10.6021,186257.0
2020-06-26 14:30:00,14.46,14.46,14.39,14.4,124004.0,10.6021,10.6021,10.5508,10.5581,124004.0
2020-06-26 14:40:00,14.4,14.42,14.37,14.4,199673.0,10.5581,10.5728,10.5361,10.5581,199673.0
2020-06-26 14:50:00,14.4,14.45,14.4,14.45,154320.0,10.5581,10.5948,10.5581,10.5948,154320.0
2020-06-26 15:00:00,14.44,14.48,14.43,14.47,242687.0,10.5874,10.6168,10.5801,10.6094,242687.0
2020-06-26 15:10:00,14.47,14.52,14.45,14.49,139178.0,10.6094,10.6461,10.5948,10.6241,139178.0
2020-06-26 15:20:00,14.49,14.51,14.46,14.46,318417.0,10.6241,10.6388,10.6021,10.6021,318417.0
2020-06-26 15:30:00,14.46,14.47,14.43,14.44,314870.0,10.6021,10.6094,10.5801,10.5874,314870.0
2020-06-26 15:40:00,14.45,14.52,14.43,14.47,474748.0,10.5948,10.6461,10.5801,10.6094,474748.0
2020-06-26 15:50:00,14.47,14.51,14.45,14.48,1229552.0,10.6094,10.6388,10.5948,10.6168,1229552.0
2020-06-29 09:30:00,14.54,14.59,14.47,14.55,393537.0,10.6608,10.6974,10.6094,10.6681,393537.0
2020-06-29 09:40:00,14.54,14.61,14.51,14.59,212136.0,10.6608,10.7121,10.6388,10.6974,212136.0
2020-06-29 09:50:00,14.59,14.65,14.55,14.63,237315.0,10.6974,10.7414,10.6681,10.7267,237315.0
2020-06-29 10:00:00,14.63,14.71,14.63,14.68,234473.0,10.7267,10.7854,10.7267,10.7634,234473.0
2020-06-29 10:10:00,14.68,14.75,14.65,14.73,180008.0,10.7634,10.8147,10.7414,10.8001,180008.0
2020-06-29 10:20:00,14.73,14.74,14.67,14.69,86168.0,10.8001,10.8074,10.7561,10.7707,86168.0
2020-06-29 10:30:00,14.7,14.74,14.66,14.73,154068.0,10.7781,10.8074,10.7487,10.8001,154068.0
2020-06-29 10:40:00,14.72,14.74,14.68,14.72,215489.0,10.7927,10.8074,10.7634,10.7927,215489.0
2020-06-29 10:50:00,14.72,14.75,14.68,14.69,159089.0,10.7927,10.8147,10.7634,10.7707,159089.0
2020-06-29 11:00:00,14.7,14.73,14.66,14.73,149929.0,10.7781,10.8001,10.7487,10.8001,149929.0
2020-06-29 11:10:00,14.73,14.74,14.69,14.7,247963.0,10.8001,10.8074,10.7707,10.7781,247963.0
2020-06-29 11:20:00,14.7,14.73,14.68,14.71,190443.0,10.7781,10.8001,10.7634,10.7854,190443.0
2020-06-29 11:30:00,14.72,14.73,14.67,14.69,115557.0,10.7927,10.8001,10.7561,10.7707,115557.0
2020-06-29 11:40:00,14.7,14.73,14.69,14.71,133871.0,10.7781,10.8001,10.7707,10.7854,133871.0
2020-06-29 11:50:00,14.72,14.73,14.69,14.7,177005.0,10.7927,10.8001,10.7707,10.7781,177005.0
2020-06-29 12:00:00,14.7,14.72,14.67,14.7,159489.0,10.7781,10.7927,10.7561,10.7781,159489.0
2020-06-29 12:10:00,14.7,14.72,14.68,14.71,115505.0,10.7781,10.7927,10.7634,10.7854,115505.0
2020-06-29 12:20:00,14.71,14.75,14.71,14.75,164449.0,10.7854,10.8147,10.7854,10.8147,164449.0
2020-06-29 12:30:00,14.75,14.79,14.74,14.76,132259.0,10.8147,10.8441,10.8074,10.8221,132259.0
2020-06-29 12:40:00,14.75,14.77,14.72,14.74,89710.0,10.8147,10.8294,10.7927,10.8074,89710.0
2020-06-29 12:50:00,14.74,14.75,14.68,14.68,134148.0,10.8074,10.8147,10.7634,10.7634,134148.0
2020-06-29 13:00:00,14.69,14.7,14.66,14.69,95755.0,10.7707,10.7781,10.7487,10.7707,95755.0
2020-06-29 13:10:00,14.69,14.7,14.64,14.64,216220.0,10.7707,10.7781,10.7341,10.7341,216220.0
2020-06-29 13:20:00,14.65,14.7,14.64,14.7,390093.0,10.7414,10.7781,10.7341,10.7781,390093.0
2020-06-29 13:30:00,14.7,14.71,14.63,14.69,283846.0,10.7781,10.7854,10.7267,10.7707,283846.0
2020-06-29 13:40:00,14.69,14.7,14.65,14.67,107389.0,10.7707,10.7781,10.7414,10.7561,107389.0
2020-06-29 13:50:00,14.67,14.68,14.64,14.65,88740.0,10.7561,10.7634,10.7341,10.7414,88740.0
2020-06-29 14:00:00,14.64,14.66,14.62,14.63,118349.0,10.7341,10.7487,10.7194,10.7267,118349.0
2020-06-29 14:10:00,14.63,14.67,14.63,14.66,290274.0,10.7267,10.7561,10.7267,10.7487,290274.0
2020-06-29 14:20:00,14.65,14.69,14.61,14.62,706204.0,10.7414,10.7707,10.7121,10.7194,706204.0
2020-06-29 14:30:00,14.63,14.64,14.59,14.63,254668.0,10.7267,10.7341,10.6974,10.7267,254668.0
2020-06-29 14:40:00,14.63,14.66,14.62,14.64,260749.0,10.7267,10.7487,10.7194,10.7341,260749.0
2020-06-29 14:50:00,14.64,14.66,14.62,14.64,316251.0,10.7341,10.7487,10.7194,10.7341,316251.0
2020-06-29 15:00:00,14.64,14.64,14.54,14.56,374836.0,10.7341,10.7341,10.6608,10.6754,374836.0
2020-06-29 15:10:00,14.56,14.62,14.55,14.61,272890.0,10.6754,10.7194,10.6681,10.7121,272890.0
2020-06-29 15:20:00,14.61,14.64,14.6,14.64,161830.0,10.7121,10.7341,10.7047,10.7341,161830.0
2020-06-29 15:30:00,14.64,14.67,14.62,14.63,423149.0,10.7341,10.7561,10.7194,10.7267,423149.0
2020-06-29 15:40:00,14.63,14.66,14.6,14.61,605536.0,10.7267,10.7487,10.7047,10.7121,605536.0
2020-06-29 15:50:00,14.6,14.67,14.59,14.66,1039142.0,10.7047,10.7561,10.6974,10.7487,1039142.0
2020-06-30 09:30:00,14.55,14.7,14.5,14.61,371294.0,10.6681,10.7781,10.6314,10.7121,371294.0
2020-06-30 09:40:00,14.61,14.65,14.56,14.62,270615.0,10.7121,10.7414,10.6754,10.7194,270615.0
2020-06-30 09:50:00,14.63,14.66,14.58,14.65,213533.0,10.7267,10.7487,10.6901,10.7414,213533.0
2020-06-30 10:00:00,14.65,14.73,14.58,14.71,411069.0,10.7414,10.8001,10.6901,10.7854,411069.0
2020-06-30 10:10:00,14.71,14.73,14.65,14.67,179082.0,10.7854,10.8001,10.7414,10.7561,179082.0
2020-06-30 10:20:00,14.67,14.73,14.66,14.69,138293.0,10.7561,10.8001,10.7487,10.7707,138293.0
2020-06-30 10:30:00,14.69,14.74,14.68,14.72,173256.0,10.7707,10.8074,10.7634,10.7927,173256.0
2020-06-30 10:40:00,14.71,14.78,14.71,14.78,189928.0,10.7854,10.8367,10.7854,10.8367,189928.0
2020-06-30 10:50:00,14.78,14.86,14.78,14.84,138515.0,10.8367,10.8954,10.8367,10.8807,138515.0
2020-06-30 11:00:00,14.84,14.87,14.8,14.81,174220.0,10.8807,10.9027,10.8514,10.8587,174220.0
2020-06-30 11:10:00,14.81,14.85,14.79,14.85,125847.0,10.8587,10.888,10.8441,10.888,125847.0
2020-06-30 11:20:00,14.85,14.87,14.82,14.84,143182.0,10.888,10.9027,10.8661,10.8807,143182.0
2020-06-30 11:30:00,14.84,14.84,14.8,14.82,185583.0,10.8807,10.8807,10.8514,10.8661,185583.0
2020-06-30 11:40:00,14.81,14.86,14.8,14.83,133726.0,10.8587,10.8954,10.8514,10.8734,133726.0
2020-06-30 11:50:00,14.83,14.85,14.81,14.83,104352.0,10.8734,10.888,10.8587,10.8734,104352.0
2020-06-30 12:00:00,14.83,14.88,14.82,14.88,80180.0,10.8734,10.91,10.8661,10.91,80180.0
2020-06-30 12:10:00,14.87,14.91,14.87,14.89,163795.0,10.9027,10.932,10.9027,10.9174,163795.0
2020-06-30 12:20:00,14.89,14.9,14.87,14.88,101288.0,10.9174,10.9247,10.9027,10.91,101288.0
2020-06-30 12:30:00,14.88,14.89,14.84,14.86,227527.0,10.91,10.9174,10.8807,10.8954,227527.0
2020-06-30 12:40:00,14.86,14.86,14.81,14.81,163096.0,10.8954,10.8954,10.8587,10.8587,163096.0
2020-06-30 12:50:00,14.82,14.86,14.81,14.85,75524.0,10.8661,10.8954,10.8587,10.888,75524.0
2020-06-30 13:00:00,14.85,14.86,14.83,14.84,177358.0,10.888,10.8954,10.8734,10.8807,177358.0
2020-06-30 13:10:00,14.84,14.85,14.82,14.85,71112.0,10.8807,10.888,10.8661,10.888,71112.0
2020-06-30 13:20:00,14.85,14.91,14.84,14.91,164646.0,10.888,10.932,10.8807,10.932,164646.0
2020-06-30 13:30:00,14.91,14.91,14.85,14.89,110148.0,10.932,10.932,10.888,10.9174,110148.0
2020-06-30 13:40:00,14.89,14.92,14.88,14.92,133415.0,10.9174,10.9394,10.91,10.9394,133415.0
2020-06-30 13:50:00,14.92,14.95,14.9,14.94,214367.0,10.9394,10.9614,10.9247,10.954,214367.0
2020-06-30 14:00:00,14.94,14.95,14.91,14.94,153292.0,10.954,10.9614,10.932,10.954,153292.0
2020-06-30 14:10:00,14.93,14.94,14.9,14.93,124682.0,10.9467,10.954,10.9247,10.9467,124682.0
2020-06-30 14:20:00,14.93,14.97,14.92,14.96,196546.0,10.9467,10.976,10.9394,10.9687,196546.0
2020-06-30 14:30:00,14.96,14.98,14.95,14.96,183161.0,10.9687,10.9834,10.9614,10.9687,183161.0
2020-06-30 14:40:00,14.96,15.03,14.95,15.02,460773.0,10.9687,11.02,10.9614,11.0127,460773.0
2020-06-30 14:50:00,15.01,15.05,14.99,15.02,221284.0,11.0054,11.0347,10.9907,11.0127,221284.0
2020-06-30 15:00:00,15.03,15.04,14.99,15.03,212842.0,11.02,11.0274,10.9907,11.02,212842.0
2020-06-30 15:10:00,15.02,15.06,15.0,15.06,213138.0,11.0127,11.042,10.998,11.042,213138.0
2020-06-30 15:20:00,15.06,15.11,15.06,15.09,268862.0,11.042,11.0787,11.042,11.064,268862.0
2020-06-30 15:30:00,15.09,15.15,15.08,15.13,479825.0,11.064,11.108,11.0567,11.0933,479825.0
2020-06-30 15:40:00,15.13,15.17,15.12,15.14,580161.0,11.0933,11.1227,11.086,11.1007,580161.0
2020-06-30 15:50:00,15.16,15.23,15.13,15.16,2142323.0,11.1153,11.1667,11.0933,11.1153,2142323.0
2020-07-01 09:30:00,15.2,15.37,15.13,15.32,420976.0,11.1447,11.2693,11.0933,11.2327,420976.0
2020-07-01 09:40:00,15.33,15.41,15.28,15.29,216136.0,11.24,11.2986,11.2033,11.2107,216136.0
2020-07-01 09:50:00,15.29,15.34,15.25,15.27,199355.0,11.2107,11.2473,11.1813,11.196,199355.0
2020-07-01 10:00:00,15.28,15.32,15.22,15.23,164869.0,11.2033,11.2327,11.1593,11.1667,164869.0
2020-07-01 10:10:00,15.24,15.27,15.19,15.2,153953.0,11.174,11.196,11.1373,11.1447,153953.0
2020-07-01 10:20:00,15.2,15.22,15.17,15.2,117955.0,11.1447,11.1593,11.1227,11.1447,117955.0
2020-07-01 10:30:00,15.21,15.27,15.15,15.19,232700.0,11.152,11.196,11.108,11.1373,232700.0
2020-07-01 10:40:00,15.19,15.2,15.08,15.09,203093.0,11.1373,11.1447,11.0567,11.064,203093.0
2020-07-01 10:50:00,15.09,15.17,15.08,15.17,172619.0,11.064,11.1227,11.0567,11.1227,172619.0
2020-07-01 11:00:00,15.17,15.17,15.09,15.11,162839.0,11.1227,11.1227,11.064,11.0787,162839.0
2020-07-01 11:10:00,15.11,15.11,15.04,15.06,107522.0,11.0787,11.0787,11.0274,11.042,107522.0
2020-07-01 11:20:00,15.06,15.07,15.0,15.02,132298.0,11.042,11.0494,10.998,11.0127,132298.0
2020-07-01 11:30:00,15.02,15.06,14.98,15.04,195853.0,11.0127,11.042,10.9834,11.0274,195853.0
2020-07-01 11:40:00,15.05,15.05,15.0,15.03,86928.0,11.0347,11.0347,10.998,11.02,86928.0
2020-07-01 11:50:00,15.03,15.05,15.0,15.04,129460.0,11.02,11.0347,10.998,11.0274,129460.0
2020-07-01 12:00:00,15.04,15.05,14.98,14.99,179735.0,11.0274,11.0347,10.9834,10.9907,179735.0
2020-07-01 12:10:00,14.99,15.04,14.98,15.04,108804.0,10.9907,11.0274,10.9834,11.0274,108804.0
2020-07-01 12:20:00,15.03,15.07,15.02,15.03,142022.0,11.02,11.0494,11.0127,11.02,142022.0
2020-07-01 12:30:00,15.02,15.05,15.02,15.04,221395.0,11.0127,11.0347,11.0127,11.0274,221395.0
2020-07-01 12:40:00,15.04,15.05,14.98,15.01,170973.0,11.0274,11.0347,10.9834,11.0054,170973.0
2020-07-01 12:50:00,15.01,15.02,14.95,14.98,198633.0,11.0054,11.0127,10.9614,10.9834,198633.0
2020-07-01 13:00:00,14.98,14.99,14.95,14.96,126366.0,10.9834,10.9907,10.9614,10.9687,126366.0
2020-07-01 13:10:00,14.97,14.98,14.94,14.98,217067.0,10.976,10.9834,10.954,10.9834,217067.0
2020-07-01 13:20:00,14.98,15.01,14.97,14.98,163842.0,10.9834,11.0054,10.976,10.9834,163842.0
2020-07-01 13:30:00,14.97,14.98,14.92,14.94,141307.0,10.976,10.9834,10.9394,10.954,141307.0
2020-07-01 13:40:00,14.94,14.94,14.91,14.92,125964.0,10.954,10.954,10.932,10.9394,125964.0
2020-07-01 13:50:00,14.92,14.94,14.91,14.92,121629.0,10.9394,10.954,10.932,10.9394,121629.0
2020-07-01 14:00:00,14.93,14.98,14.92,14.98,141728.0,10.9467,10.9834,10.9394,10.9834,141728.0
2020-07-01 14:10:00,14.98,15.01,14.95,15.01,138170.0,10.9834,11.0054,10.9614,11.0054,138170.0
2020-07-01 14:20:00,15.0,15.01,14.94,14.96,176968.0,10.998,11.0054,10.954,10.9687,176968.0
2020-07-01 14:30:00,14.96,14.97,14.92,14.95,151791.0,10.9687,10.976,10.9394,10.9614,151791.0
2020-07-01 14:40:00,14.95,14.96,14.93,14.95,78144.0,10.9614,10.9687,10.9467,10.9614,78144.0
2020-07-01 14:50:00,14.95,14.98,14.93,14.97,185697.0,10.9614,10.9834,10.9467,10.976,185697.0
2020-07-01 15:00:00,14.98,15.0,14.95,14.99,149795.0,10.9834,10.998,10.9614,10.9907,149795.0
2020-07-01 15:10:00,14.99,15.0,14.96,15.0,142387.0,10.9907,10.998,10.9687,10.998,142387.0
2020-07-01 15:20:00,15.0,15.04,14.99,15.01,231995.0,10.998,11.0274,10.9907,11.0054,231995.0
2020-07-01 15:30:00,15.02,15.03,14.98,15.01,267134.0,11.0127,11.02,10.9834,11.0054,267134.0
2020-07-01 15:40:00,15.01,15.02,14.96,14.99,428254.0,11.0054,11.0127,10.9687,10.9907,428254.0
2020-07-01 15:50:00,14.98,14.99,14.89,14.91,867726.0,10.9834,10.9907,10.9174,10.932,867726.0
2020-07-02 09:30:00,15.15,15.3,15.15,15.23,479061.0,11.108,11.218,11.108,11.1667,479061.0
2020-07-02 09:40:00,15.23,15.32,15.2,15.32,238945.0,11.1667,11.2327,11.1447,11.2327,238945.0
2020-07-02 09:50:00,15.31,15.32,15.19,15.19,166283.0,11.2253,11.2327,11.1373,11.1373,166283.0
2020-07-02 10:00:00,15.2,15.22,15.16,15.22,187508.0,11.1447,11.1593,11.1153,11.1593,187508.0
2020-07-02 10:10:00,15.21,15.22,15.14,15.15,135553.0,11.152,11.1593,11.1007,11.108,135553.0
2020-07-02 10:20:00,15.16,15.18,15.12,15.12,155843.0,11.1153,11.13,11.086,11.086,155843.0
2020-07-02 10:30:00,15.13,15.15,15.1,15.15,173323.0,11.0933,11.108,11.0713,11.108,173323.0
2020-07-02 10:40:00,15.15,15.19,15.14,15.19,237171.0,11.108,11.1373,11.1007,11.1373,237171.0
2020-07-02 10:50:00,15.19,15.19,15.1,15.11,314911.0,11.1373,11.1373,11.0713,11.0787,314911.0
2020-07-02 11:00:00,15.12,15.14,15.08,15.11,147457.0,11.086,11.1007,11.0567,11.0787,147457.0
2020-07-02 11:10:00,15.1,15.12,15.07,15.1,149103.0,11.0713,11.086,11.0494,11.0713,149103.0
2020-07-02 11:20:00,15.1,15.14,15.09,15.12,113539.0,11.0713,11.1007,11.064,11.086,113539.0
2020-07-02 11:30:00,15.12,15.17,15.11,15.14,116415.0,11.086,11.1227,11.0787,11.1007,116415.0
2020-07-02 11:40:00,15.14,15.19,15.14,15.17,161153.0,11.1007,11.1373,11.1007,11.1227,161153.0
2020-07-02 11:50:00,15.17,15.18,15.13,15.14,142833.0,11.1227,11.13,11.0933,11.1007,142833.0
2020-07-02 12:00:00,15.15,15.18,15.12,15.17,253492.0,11.108,11.13,11.086,11.1227,253492.0
2020-07-02 12:10:00,15.18,15.23,15.17,15.21,695151.0,11.13,11.1667,11.1227,11.152,695151.0
2020-07-02 12:20:00,15.21,15.24,15.19,15.22,263956.0,11.152,11.174,11.1373,11.1593,263956.0
2020-07-02 12:30:00,15.23,15.24,15.2,15.24,152612.0,11.1667,11.174,11.1447,11.174,152612.0
2020-07-02 12:40:00,15.24,15.24,15.21,15.24,87274.0,11.174,11.174,11.152,11.174,87274.0
2020-07-02 12:50:00,15.24,15.26,15.22,15.23,115957.0,11.174,11.1887,11.1593,11.1667,115957.0
2020-07-02 13:00:00,15.24,15.25,15.2,15.21,128933.0,11.174,11.1813,11.1447,11.152,128933.0
2020-07-02 13:10:00,15.21,15.22,15.18,15.18,121172.0,11.152,11.1593,11.13,11.13,121172.0
2020-07-02 13:20:00,15.18,15.2,15.15,15.16,109156.0,11.13,11.1447,11.108,11.1153,109156.0
2020-07-02 13:30:00,15.17,15.19,15.16,15.19,131758.0,11.1227,11.1373,11.1153,11.1373,131758.0
2020-07-02 13:40:00,15.19,15.24,15.19,15.23,188378.0,11.1373,11.174,11.1373,11.1667,188378.0
2020-07-02 13:50:00,15.24,15.25,15.2,15.2,135190.0,11.174,11.1813,11.1447,11.1447,135190.0
2020-07-02 14:00:00,15.21,15.24,15.2,15.23,204171.0,11.152,11.174,11.1447,11.1667,204171.0
2020-07-02 14:10:00,15.22,15.23,15.2,15.21,104556.0,11.1593,11.1667,11.1447,11.152,104556.0
2020-07-02 14:20:00,15.22,15.24,15.21,15.23,107361.0,11.1593,11.174,11.152,11.1667,107361.0
2020-07-02 14:30:00,15.23,15.26,15.22,15.26,87389.0,11.1667,11.1887,11.1593,11.1887,87389.0
2020-07-02 14:40:00,15.25,15.26,15.22,15.25,151244.0,11.1813,11.1887,11.1593,11.1813,151244.0
2020-07-02 14:50:00,15.25,15.26,15.22,15.24,150769.0,11.1813,11.1887,11.1593,11.174,150769.0
2020-07-02 15:00:00,15.24,15.25,15.19,15.21,120630.0,11.174,11.1813,11.1373,11.152,120630.0
2020-07-02 15:10:00,15.21,15.21,15.17,15.19,103161.0,11.152,11.152,11.1227,11.1373,103161.0
2020-07-02 15:20:00,15.19,15.2,15.17,15.19,146686.0,11.1373,11.1447,11.1227,11.1373,146686.0
2020-07-02 15:30:00,15.19,15.2,15.17,15.19,189954.0,11.1373,11.1447,11.1227,11.1373,189954.0
2020-07-02 15:40:00,15.19,15.19,15.15,15.16,219590.0,11.1373,11.1373,11.108,11.1153,219590.0
2020-07-02 15:50:00,15.16,15.18,15.1,15.13,720886.0,11.1153,11.13,11.0713,11.0933,720886.0
2020-07-06 09:30:00,15.44,15.58,15.41,15.53,800481.0,11.3206,11.4233,11.2986,11.3866,800481.0
2020-07-06 09:40:00,15.53,15.53,15.45,15.46,300362.0,11.3866,11.3866,11.328,11.3353,300362.0
2020-07-06 09:50:00,15.46,15.51,15.45,15.48,268972.0,11.3353,11.372,11.328,11.35,268972.0
2020-07-06 10:00:00,15.48,15.51,15.31,15.33,418549.0,11.35,11.372,11.2253,11.24,418549.0
2020-07-06 10:10:00,15.33,15.34,15.24,15.27,228924.0,11.24,11.2473,11.174,11.196,228924.0
2020-07-06 10:20:00,15.26,15.26,15.13,15.17,232114.0,11.1887,11.1887,11.0933,11.1227,232114.0
2020-07-06 10:30:00,15.16,15.21,15.13,15.18,260279.0,11.1153,11.152,11.0933,11.13,260279.0
2020-07-06 10:40:00,15.19,15.2,15.14,15.16,174375.0,11.1373,11.1447,11.1007,11.1153,174375.0
2020-07-06 10:50:00,15.16,15.21,15.16,15.2,194016.0,11.1153,11.152,11.1153,11.1447,194016.0
2020-07-06 11:00:00,15.2,15.2,15.12,15.14,212745.0,11.1447,11.1447,11.086,11.1007,212745.0
2020-07-06 11:10:00,15.14,15.16,15.08,15.13,217120.0,11.1007,11.1153,11.0567,11.0933,217120.0
2020-07-06 11:20:00,15.13,15.14,15.07,15.09,178891.0,11.0933,11.1007,11.0494,11.064,178891.0
2020-07-06 11:30:00,15.09,15.11,15.06,15.07,166122.0,11.064,11.0787,11.042,11.0494,166122.0
2020-07-06 11:40:00,15.07,15.08,15.02,15.08,138559.0,11.0494,11.0567,11.0127,11.0567,138559.0
2020-07-06 11:50:00,15.07,15.09,14.98,14.98,234135.0,11.0494,11.064,10.9834,10.9834,234135.0
2020-07-06 12:00:00,14.98,15.01,14.96,15.0,157539.0,10.9834,11.0054,10.9687,10.998,157539.0
2020-07-06 12:10:00,15.0,15.01,14.97,15.0,179958.0,10.998,11.0054,10.976,10.998,179958.0
2020-07-06 12:20:00,14.99,15.04,14.99,15.01,234514.0,10.9907,11.0274,10.9907,11.0054,234514.0
2020-07-06 12:30:00,15.0,15.07,14.99,15.06,189531.0,10.998,11.0494,10.9907,11.042,189531.0
2020-07-06 12:40:00,15.06,15.07,15.01,15.06,114179.0,11.042,11.0494,11.0054,11.042,114179.0
2020-07-06 12:50:00,15.06,15.1,15.04,15.09,119460.0,11.042,11.0713,11.0274,11.064,119460.0
2020-07-06 13:00:00,15.1,15.14,15.08,15.1,211466.0,11.0713,11.1007,11.0567,11.0713,211466.0
2020-07-06 13:10:00,15.1,15.15,15.09,15.14,101319.0,11.0713,11.108,11.064,11.1007,101319.0
2020-07-06 13:20:00,15.14,15.15,15.11,15.12,366123.0,11.1007,11.108,11.0787,11.086,366123.0
2020-07-06 13:30:00,15.12,15.12,15.07,15.09,241833.0,11.086,11.086,11.0494,11.064,241833.0
2020-07-06 13:40:00,15.08,15.09,15.06,15.08,151762.0,11.0567,11.064,11.042,11.0567,151762.0
2020-07-06 13:50:00,15.08,15.11,15.07,15.1,124297.0,11.0567,11.0787,11.0494,11.0713,124297.0
2020-07-06 14:00:00,15.1,15.11,15.05,15.09,175030.0,11.0713,11.0787,11.0347,11.064,175030.0
2020-07-06 14:10:00,15.09,15.11,15.08,15.09,241682.0,11.064,11.0787,11.0567,11.064,241682.0
2020-07-06 14:20:00,15.1,15.12,15.09,15.1,342806.0,11.0713,11.086,11.064,11.0713,342806.0
2020-07-06 14:30:00,15.1,15.12,15.09,15.11,131434.0,11.0713,11.086,11.064,11.0787,131434.0
2020-07-06 14:40:00,15.11,15.12,15.09,15.12,178191.0,11.0787,11.086,11.064,11.086,178191.0
2020-07-06 14:50:00,15.12,15.17,15.11,15.15,287451.0,11.086,11.1227,11.0787,11.108,287451.0
2020-07-06 15:00:00,15.15,15.17,15.14,15.15,328228.0,11.108,11.1227,11.1007,11.108,328228.0
2020-07-06 15:10:00,15.15,15.16,15.09,15.12,213036.0,11.108,11.1153,11.064,11.086,213036.0
2020-07-06 15:20:00,15.12,15.14,15.09,15.11,220721.0,11.086,11.1007,11.064,11.0787,220721.0
2020-07-06 15:30:00,15.11,15.13,15.09,15.11,324992.0,11.0787,11.0933,11.064,11.0787,324992.0
2020-07-06 15:40:00,15.11,15.16,15.1,15.15,438446.0,11.0787,11.1153,11.0713,11.108,438446.0
2020-07-06 15:50:00,15.15,15.2,15.13,15.2,1231093.0,11.108,11.1447,11.0933,11.1447,1231093.0
2020-07-07 09:30:00,14.78,14.81,14.57,14.69,1472517.0,10.8367,10.8587,10.6827,10.7707,1472517.0
2020-07-07 09:40:00,14.68,14.77,14.68,14.76,580906.0,10.7634,10.8294,10.7634,10.8221,580906.0
2020-07-07 09:50:00,14.75,14.82,14.72,14.82,531262.0,10.8147,10.8661,10.7927,10.8661,531262.0
2020-07-07 10:00:00,14.82,14.87,14.79,14.83,306375.0,10.8661,10.9027,10.8441,10.8734,306375.0
2020-07-07 10:10:00,14.83,14.91,14.83,14.9,202434.0,10.8734,10.932,10.8734,10.9247,202434.0
2020-07-07 10:20:00,14.9,14.97,14.89,14.96,261845.0,10.9247,10.976,10.9174,10.9687,261845.0
2020-07-07 10:30:00,14.96,14.96,14.91,14.94,315552.0,10.9687,10.9687,10.932,10.954,315552.0
2020-07-07 10:40:00,14.94,14.94,14.89,14.93,318144.0,10.954,10.954,10.9174,10.9467,318144.0
2020-07-07 10:50:00,14.92,14.97,14.91,14.96,187768.0,10.9394,10.976,10.932,10.9687,187768.0
2020-07-07 11:00:00,14.97,15.02,14.95,15.02,365700.0,10.976,11.0127,10.9614,11.0127,365700.0
2020-07-07 11:10:00,15.02,15.06,14.96,15.0,408183.0,11.0127,11.042,10.9687,10.998,408183.0
2020-07-07 11:20:00,15.01,15.02,14.95,14.99,246883.0,11.0054,11.0127,10.9614,10.9907,246883.0
2020-07-07 11:30:00,14.98,15.02,14.95,15.0,197842.0,10.9834,11.0127,10.9614,10.998,197842.0
2020-07-07 11:40:00,15.0,15.0,14.95,14.99,115308.0,10.998,10.998,10.9614,10.9907,115308.0
2020-07-07 11:50:00,14.98,15.0,14.95,14.98,109939.0,10.9834,10.998,10.9614,10.9834,109939.0
2020-07-07 12:00:00,14.98,15.02,14.98,14.98,134154.0,10.9834,11.0127,10.9834,10.9834,134154.0
2020-07-07 12:10:00,14.98,15.02,14.96,15.0,256249.0,10.9834,11.0127,10.9687,10.998,256249.0
2020-07-07 12:20:00,15.01,15.03,14.98,15.01,139736.0,11.0054,11.02,10.9834,11.0054,139736.0
2020-07-07 12:30:00,15.01,15.03,14.96,14.96,175583.0,11.0054,11.02,10.9687,10.9687,175583.0
2020-07-07 12:40:00,14.96,15.0,14.95,14.98,99163.0,10.9687,10.998,10.9614,10.9834,99163.0
2020-07-07 12:50:00,14.97,14.99,14.95,14.95,135379.0,10.976,10.9907,10.9614,10.9614,135379.0
2020-07-07 13:00:00,14.96,14.99,14.95,14.96,141109.0,10.9687,10.9907,10.9614,10.9687,141109.0
2020-07-07 13:10:00,14.96,15.0,14.96,14.99,178296.0,10.9687,10.998,10.9687,10.9907,178296.0
2020-07-07 13:20:00,15.0,15.0,14.96,14.99,228087.0,10.998,10.998,10.9687,10.9907,228087.0
2020-07-07 13:30:00,14.99,15.0,14.97,15.0,220863.0,10.9907,10.998,10.976,10.998,220863.0
2020-07-07 13:40:00,14.99,15.0,14.96,14.98,131808.0,10.9907,10.998,10.9687,10.9834,131808.0
2020-07-07 13:50:00,14.98,15.0,14.97,14.99,106493.0,10.9834,10.998,10.976,10.9907,106493.0
2020-07-07 14:00:00,14.98,14.99,14.92,14.94,131408.0,10.9834,10.9907,10.9394,10.954,131408.0
2020-07-07 14:10:00,14.94,14.94,14.84,14.85,327034.0,10.954,10.954,10.8807,10.888,327034.0
2020-07-07 14:20:00,14.86,14.86,14.81,14.81,144738.0,10.8954,10.8954,10.8587,10.8587,144738.0
2020-07-07 14:30:00,14.81,14.82,14.77,14.82,233063.0,10.8587,10.8661,10.8294,10.8661,233063.0
2020-07-07 14:40:00,14.82,14.82,14.77,14.78,140879.0,10.8661,10.8661,10.8294,10.8367,140879.0
2020-07-07 14:50:00,14.78,14.82,14.76,14.82,186681.0,10.8367,10.8661,10.8221,10.8661,186681.0
2020-07-07 15:00:00,14.82,14.84,14.8,14.81,397857.0,10.8661,10.8807,10.8514,10.8587,397857.0
2020-07-07 15:10:00,14.81,14.82,14.78,14.79,224766.0,10.8587,10.8661,10.8367,10.8441,224766.0
2020-07-07 15:20:00,14.79,14.81,14.76,14.79,269503.0,10.8441,10.8587,10.8221,10.8441,269503.0
2020-07-07 15:30:00,14.79,14.8,14.76,14.77,329536.0,10.8441,10.8514,10.8221,10.8294,329536.0
2020-07-07 15:40:00,14.77,14.78,14.7,14.72,422390.0,10.8294,10.8367,10.7781,10.7927,422390.0
2020-07-07 15:50:00,14.72,14.73,14.65,14.67,1462870.0,10.7927,10.8001,10.7414,10.7561,1462870.0
2020-07-08 09:30:00,14.7,14.74,14.6,14.71,556799.0,10.7781,10.8074,10.7047,10.7854,556799.0
2020-07-08 09:40:00,14.71,14.85,14.7,14.85,259842.0,10.7854,10.888,10.7781,10.888,259842.0
2020-07-08 09:50:00,14.85,14.86,14.79,14.84,168764.0,10.888,10.8954,10.8441,10.8807,168764.0
2020-07-08 10:00:00,14.84,14.86,14.8,14.82,134469.0,10.8807,10.8954,10.8514,10.8661,134469.0
2020-07-08 10:10:00,14.82,14.86,14.75,14.76,157560.0,10.8661,10.8954,10.8147,10.8221,157560.0
2020-07-08 10:20:00,14.77,14.79,14.75,14.78,118586.0,10.8294,10.8441,10.8147,10.8367,118586.0
2020-07-08 10:30:00,14.77,14.84,14.76,14.82,125940.0,10.8294,10.8807,10.8221,10.8661,125940.0
2020-07-08 10:40:00,14.83,14.83,14.75,14.77,230127.0,10.8734,10.8734,10.8147,10.8294,230127.0
2020-07-08 10:50:00,14.76,14.77,14.69,14.71,168387.0,10.8221,10.8294,10.7707,10.7854,168387.0
2020-07-08 11:00:00,14.72,14.72,14.64,14.66,192793.0,10.7927,10.7927,10.7341,10.7487,192793.0
2020-07-08 11:10:00,14.66,14.68,14.64,14.64,118184.0,10.7487,10.7634,10.7341,10.7341,118184.0
2020-07-08 11:20:00,14.65,14.66,14.6,14.64,125981.0,10.7414,10.7487,10.7047,10.7341,125981.0
2020-07-08 11:30:00,14.65,14.7,14.64,14.66,160174.0,10.7414,10.7781,10.7341,10.7487,160174.0
2020-07-08 11:40:00,14.67,14.68,14.62,14.64,123597.0,10.7561,10.7634,10.7194,10.7341,123597.0
2020-07-08 11:50:00,14.64,14.65,14.6,14.61,105687.0,10.7341,10.7414,10.7047,10.7121,105687.0
2020-07-08 12:00:00,14.61,14.62,14.57,14.59,205699.0,10.7121,10.7194,10.6827,10.6974,205699.0
2020-07-08 12:10:00,14.59,14.64,14.58,14.63,237639.0,10.6974,10.7341,10.6901,10.7267,237639.0
2020-07-08 12:20:00,14.63,14.65,14.61,14.62,198518.0,10.7267,10.7414,10.7121,10.7194,198518.0
2020-07-08 12:30:00,14.63,14.65,14.6,14.61,170231.0,10.7267,10.7414,10.7047,10.7121,170231.0
2020-07-08 12:40:00,14.61,14.62,14.59,14.61,114227.0,10.7121,10.7194,10.6974,10.7121,114227.0
2020-07-08 12:50:00,14.61,14.63,14.59,14.62,166228.0,10.7121,10.7267,10.6974,10.7194,166228.0
2020-07-08 13:00:00,14.62,14.62,14.6,14.6,82519.0,10.7194,10.7194,10.7047,10.7047,82519.0
2020-07-08 13:10:00,14.6,14.61,14.54,14.56,204433.0,10.7047,10.7121,10.6608,10.6754,204433.0
2020-07-08 13:20:00,14.56,14.57,14.53,14.54,155479.0,10.6754,10.6827,10.6534,10.6608,155479.0
2020-07-08 13:30:00,14.54,14.55,14.52,14.53,150658.0,10.6608,10.6681,10.6461,10.6534,150658.0
2020-07-08 13:40:00,14.53,14.54,14.48,14.52,220806.0,10.6534,10.6608,10.6168,10.6461,220806.0
2020-07-08 13:50:00,14.52,14.52,14.5,14.5,141912.0,10.6461,10.6461,10.6314,10.6314,141912.0
2020-07-08 14:00:00,14.51,14.52,14.48,14.51,244154.0,10.6388,10.6461,10.6168,10.6388,244154.0
2020-07-08 14:10:00,14.5,14.55,14.49,14.54,321337.0,10.6314,10.6681,10.6241,10.6608,321337.0
2020-07-08 14:20:00,14.54,14.58,14.54,14.55,148565.0,10.6608,10.6901,10.6608,10.6681,148565.0
2020-07-08 14:30:00,14.55,14.56,14.52,14.53,97361.0,10.6681,10.6754,10.6461,10.6534,97361.0
2020-07-08 14:40:00,14.54,14.55,14.47,14.48,311588.0,10.6608,10.6681,10.6094,10.6168,311588.0
2020-07-08 14:50:00,14.49,14.52,14.48,14.49,183621.0,10.6241,10.6461,10.6168,10.6241,183621.0
2020-07-08 15:00:00,14.5,14.52,14.49,14.5,127739.0,10.6314,10.6461,10.6241,10.6314,127739.0
2020-07-08 15:10:00,14.5,14.56,14.5,14.54,184456.0,10.6314,10.6754,10.6314,10.6608,184456.0
2020-07-08 15:20:00,14.54,14.59,14.54,14.59,359127.0,10.6608,10.6974,10.6608,10.6974,359127.0
2020-07-08 15:30:00,14.59,14.6,14.52,14.53,573293.0,10.6974,10.7047,10.6461,10.6534,573293.0
2020-07-08 15:40:00,14.53,14.54,14.51,14.53,387285.0,10.6534,10.6608,10.6388,10.6534,387285.0
2020-07-08 15:50:00,14.54,14.57,14.49,14.54,1320038.0,10.6608,10.6827,10.6241,10.6608,1320038.0
2020-07-09 09:30:00,14.53,14.53,14.35,14.4,593977.0,10.6534,10.6534,10.5214,10.5581,593977.0
2020-07-09 09:40:00,14.41,14.43,14.35,14.37,236632.0,10.5654,10.5801,10.5214,10.5361,236632.0
2020-07-09 09:50:00,14.38,14.39,14.29,14.31,261471.0,10.5434,10.5508,10.4775,10.4921,261471.0
2020-07-09 10:00:00,14.31,14.35,14.29,14.3,232335.0,10.4921,10.5214,10.4775,10.4848,232335.0
2020-07-09 10:10:00,14.3,14.31,14.16,14.17,538026.0,10.4848,10.4921,10.3821,10.3895,538026.0
2020-07-09 10:20:00,14.16,14.23,14.14,14.2,310701.0,10.3821,10.4335,10.3675,10.4115,310701.0
2020-07-09 10:30:00,14.19,14.2,14.12,14.13,266100.0,10.4041,10.4115,10.3528,10.3601,266100.0
2020-07-09 10:40:00,14.13,14.14,14.06,14.09,407887.0,10.3601,10.3675,10.3088,10.3308,407887.0
2020-07-09 10:50:00,14.09,14.11,14.02,14.04,393047.0,10.3308,10.3455,10.2795,10.2942,393047.0
2020-07-09 11:00:00,14.03,14.04,13.98,14.04,835757.0,10.2868,10.2942,10.2502,10.2942,835757.0
2020-07-09 11:10:00,14.04,14.05,13.92,13.93,497007.0,10.2942,10.3015,10.2062,10.2135,497007.0
2020-07-09 11:20:00,13.93,13.98,13.9,13.92,915264.0,10.2135,10.2502,10.1915,10.2062,915264.0
2020-07-09 11:30:00,13.92,14.01,13.91,14.01,510643.0,10.2062,10.2722,10.1988,10.2722,510643.0
2020-07-09 11:40:00,14.01,14.02,13.93,13.98,415776.0,10.2722,10.2795,10.2135,10.2502,415776.0
2020-07-09 11:50:00,13.97,13.99,13.93,13.99,470010.0,10.2428,10.2575,10.2135,10.2575,470010.0
2020-07-09 12:00:00,13.98,14.08,13.98,14.04,333405.0,10.2502,10.3235,10.2502,10.2942,333405.0
2020-07-09 12:10:00,14.04,14.06,14.02,14.03,241215.0,10.2942,10.3088,10.2795,10.2868,241215.0
2020-07-09 12:20:00,14.03,14.06,14.0,14.03,230393.0,10.2868,10.3088,10.2648,10.2868,230393.0
2020-07-09 12:30:00,14.03,14.05,14.0,14.01,345172.0,10.2868,10.3015,10.2648,10.2722,345172.0
2020-07-09 12:40:00,14.01,14.04,14.01,14.03,147338.0,10.2722,10.2942,10.2722,10.2868,147338.0
2020-07-09 12:50:00,14.03,14.03,13.99,14.01,156501.0,10.2868,10.2868,10.2575,10.2722,156501.0
2020-07-09 13:00:00,14.0,14.06,13.99,14.05,220205.0,10.2648,10.3088,10.2575,10.3015,220205.0
2020-07-09 13:10:00,14.06,14.06,14.04,14.05,155140.0,10.3088,10.3088,10.2942,10.3015,155140.0
2020-07-09 13:20:00,14.05,14.06,14.0,14.02,270525.0,10.3015,10.3088,10.2648,10.2795,270525.0
2020-07-09 13:30:00,14.02,14.03,14.0,14.03,109185.0,10.2795,10.2868,10.2648,10.2868,109185.0
2020-07-09 13:40:00,14.03,14.05,14.0,14.0,199147.0,10.2868,10.3015,10.2648,10.2648,199147.0
2020-07-09 13:50:00,14.01,14.02,14.0,14.01,209131.0,10.2722,10.2795,10.2648,10.2722,209131.0
2020-07-09 14:00:00,14.01,14.04,14.0,14.02,194759.0,10.2722,10.2942,10.2648,10.2795,194759.0
2020-07-09 14:10:00,14.03,14.06,14.02,14.04,190482.0,10.2868,10.3088,10.2795,10.2942,190482.0
2020-07-09 14:20:00,14.04,14.05,14.0,14.02,205523.0,10.2942,10.3015,10.2648,10.2795,205523.0
2020-07-09 14:30:00,14.02,14.04,14.0,14.01,203751.0,10.2795,10.2942,10.2648,10.2722,203751.0
2020-07-09 14:40:00,14.02,14.02,14.0,14.01,174810.0,10.2795,10.2795,10.2648,10.2722,174810.0
2020-07-09 14:50:00,14.0,14.02,13.99,14.01,238807.0,10.2648,10.2795,10.2575,10.2722,238807.0
2020-07-09 15:00:00,14.0,14.05,14.0,14.03,332103.0,10.2648,10.3015,10.2648,10.2868,332103.0
2020-07-09 15:10:00,14.04,14.07,14.02,14.04,389350.0,10.2942,10.3161,10.2795,10.2942,389350.0
2020-07-09 15:20:00,14.04,14.05,13.98,13.98,315936.0,10.2942,10.3015,10.2502,10.2502,315936.0
2020-07-09 15:30:00,13.98,13.99,13.95,13.97,503395.0,10.2502,10.2575,10.2282,10.2428,503395.0
2020-07-09 15:40:00,13.97,14.04,13.96,14.01,857698.0,10.2428,10.2942,10.2355,10.2722,857698.0
2020-07-09 15:50:00,14.01,14.03,13.9,13.91,1594950.0,10.2722,10.2868,10.1915,10.1988,1594950.0
2020-07-10 09:30:00,13.94,14.12,13.85,14.11,575231.0,10.2208,10.3528,10.1548,10.3455,575231.0
2020-07-10 09:40:00,14.12,14.14,14.01,14.02,255807.0,10.3528,10.3675,10.2722,10.2795,255807.0
2020-07-10 09:50:00,14.02,14.02,13.92,13.96,269100.0,10.2795,10.2795,10.2062,10.2355,269100.0
2020-07-10 10:00:00,13.97,13.97,13.85,13.89,364510.0,10.2428,10.2428,10.1548,10.1842,364510.0
2020-07-10 10:10:00,13.89,13.96,13.85,13.86,284216.0,10.1842,10.2355,10.1548,10.1622,284216.0
2020-07-10 10:20:00,13.86,13.95,13.85,13.95,285117.0,10.1622,10.2282,10.1548,10.2282,285117.0
2020-07-10 10:30:00,13.95,13.97,13.91,13.92,191638.0,10.2282,10.2428,10.1988,10.2062,191638.0
2020-07-10 10:40:00,13.92,14.0,13.92,13.99,208691.0,10.2062,10.2648,10.2062,10.2575,208691.0
2020-07-10 10:50:00,13.99,14.0,13.94,14.0,411908.0,10.2575,10.2648,10.2208,10.2648,411908.0
2020-07-10 11:00:00,14.0,14.02,13.97,14.02,219947.0,10.2648,10.2795,10.2428,10.2795,219947.0
2020-07-10 11:10:00,14.02,14.03,13.97,13.98,203300.0,10.2795,10.2868,10.2428,10.2502,203300.0
2020-07-10 11:20:00,13.99,14.0,13.97,14.0,184944.0,10.2575,10.2648,10.2428,10.2648,184944.0
2020-07-10 11:30:00,13.99,14.0,13.93,13.96,193074.0,10.2575,10.2648,10.2135,10.2355,193074.0
2020-07-10 11:40:00,13.97,13.99,13.95,13.99,165191.0,10.2428,10.2575,10.2282,10.2575,165191.0
2020-07-10 11:50:00,13.98,14.01,13.96,13.98,316132.0,10.2502,10.2722,10.2355,10.2502,316132.0
2020-07-10 12:00:00,13.99,14.02,13.96,14.02,204032.0,10.2575,10.2795,10.2355,10.2795,204032.0
2020-07-10 12:10:00,14.02,14.03,13.97,13.98,169613.0,10.2795,10.2868,10.2428,10.2502,169613.0
2020-07-10 12:20:00,13.98,13.99,13.96,13.99,230947.0,10.2502,10.2575,10.2355,10.2575,230947.0
2020-07-10 12:30:00,13.99,13.99,13.95,13.96,458423.0,10.2575,10.2575,10.2282,10.2355,458423.0
2020-07-10 12:40:00,13.96,13.97,13.93,13.96,150735.0,10.2355,10.2428,10.2135,10.2355,150735.0
2020-07-10 12:50:00,13.96,14.02,13.95,14.02,143342.0,10.2355,10.2795,10.2282,10.2795,143342.0
2020-07-10 13:00:00,14.02,14.03,14.0,14.02,152549.0,10.2795,10.2868,10.2648,10.2795,152549.0
2020-07-10 13:10:00,14.01,14.01,13.97,13.97,130531.0,10.2722,10.2722,10.2428,10.2428,130531.0
2020-07-10 13:20:00,13.98,14.0,13.96,13.98,83026.0,10.2502,10.2648,10.2355,10.2502,83026.0
2020-07-10 13:30:00,13.98,13.99,13.95,13.97,291198.0,10.2502,10.2575,10.2282,10.2428,291198.0
2020-07-10 13:40:00,13.98,14.02,13.96,14.01,214877.0,10.2502,10.2795,10.2355,10.2722,214877.0
2020-07-10 13:50:00,14.01,14.06,14.0,14.04,208064.0,10.2722,10.3088,10.2648,10.2942,208064.0
2020-07-10 14:00:00,14.04,14.07,14.03,14.05,159752.0,10.2942,10.3161,10.2868,10.3015,159752.0
2020-07-10 14:10:00,14.05,14.06,14.03,14.04,112661.0,10.3015,10.3088,10.2868,10.2942,112661.0
2020-07-10 14:20:00,14.04,14.07,14.04,14.06,139185.0,10.2942,10.3161,10.2942,10.3088,139185.0
2020-07-10 14:30:00,14.06,14.08,14.04,14.07,118797.0,10.3088,10.3235,10.2942,10.3161,118797.0
2020-07-10 14:40:00,14.06,14.07,14.03,14.04,146924.0,10.3088,10.3161,10.2868,10.2942,146924.0
2020-07-10 14:50:00,14.04,14.06,14.01,14.01,139179.0,10.2942,10.3088,10.2722,10.2722,139179.0
2020-07-10 15:00:00,14.02,14.05,14.0,14.05,143639.0,10.2795,10.3015,10.2648,10.3015,143639.0
2020-07-10 15:10:00,14.04,14.13,14.04,14.12,645603.0,10.2942,10.3601,10.2942,10.3528,645603.0
2020-07-10 15:20:00,14.13,14.13,14.09,14.13,476693.0,10.3601,10.3601,10.3308,10.3601,476693.0
2020-07-10 15:30:00,14.12,14.15,14.1,14.14,745706.0,10.3528,10.3748,10.3381,10.3675,745706.0
2020-07-10 15:40:00,14.14,14.2,14.11,14.19,596185.0,10.3675,10.4115,10.3455,10.4041,596185.0
2020-07-10 15:50:00,14.2,14.25,14.17,14.25,2418175.0,10.4115,10.4481,10.3895,10.4481,2418175.0
2020-07-13 09:30:00,14.27,14.33,14.23,14.26,380394.0,10.4628,10.5068,10.4335,10.4555,380394.0
2020-07-13 09:40:00,14.26,14.29,14.15,14.23,345229.0,10.4555,10.4775,10.3748,10.4335,345229.0
2020-07-13 09:50:00,14.23,14.25,14.11,14.12,144772.0,10.4335,10.4481,10.3455,10.3528,144772.0
2020-07-13 10:00:00,14.12,14.17,14.1,14.17,175942.0,10.3528,10.3895,10.3381,10.3895,175942.0
2020-07-13 10:10:00,14.18,14.19,14.15,14.19,150236.0,10.3968,10.4041,10.3748,10.4041,150236.0
2020-07-13 10:20:00,14.19,14.21,14.17,14.2,178439.0,10.4041,10.4188,10.3895,10.4115,178439.0
2020-07-13 10:30:00,14.2,14.22,14.18,14.2,190264.0,10.4115,10.4261,10.3968,10.4115,190264.0
2020-07-13 10:40:00,14.21,14.24,14.2,14.23,241707.0,10.4188,10.4408,10.4115,10.4335,241707.0
2020-07-13 10:50:00,14.23,14.26,14.21,14.26,156561.0,10.4335,10.4555,10.4188,10.4555,156561.0
2020-07-13 11:00:00,14.26,14.27,14.24,14.25,137660.0,10.4555,10.4628,10.4408,10.4481,137660.0
2020-07-13 11:10:00,14.26,14.26,14.17,14.18,214912.0,10.4555,10.4555,10.3895,10.3968,214912.0
2020-07-13 11:20:00,14.18,14.21,14.15,14.17,239982.0,10.3968,10.4188,10.3748,10.3895,239982.0
2020-07-13 11:30:00,14.16,14.17,14.12,14.14,272045.0,10.3821,10.3895,10.3528,10.3675,272045.0
2020-07-13 11:40:00,14.14,14.14,14.1,14.11,140175.0,10.3675,10.3675,10.3381,10.3455,140175.0
2020-07-13 11:50:00,14.11,14.14,14.09,14.12,354867.0,10.3455,10.3675,10.3308,10.3528,354867.0
2020-07-13 12:00:00,14.12,14.19,14.11,14.17,182217.0,10.3528,10.4041,10.3455,10.3895,182217.0
2020-07-13 12:10:00,14.18,14.2,14.16,14.19,169308.0,10.3968,10.4115,10.3821,10.4041,169308.0
2020-07-13 12:20:00,14.2,14.2,14.16,14.19,234785.0,10.4115,10.4115,10.3821,10.4041,234785.0
2020-07-13 12:30:00,14.19,14.22,14.17,14.21,149543.0,10.4041,10.4261,10.3895,10.4188,149543.0
2020-07-13 12:40:00,14.22,14.23,14.19,14.23,143778.0,10.4261,10.4335,10.4041,10.4335,143778.0
2020-07-13 12:50:00,14.23,14.27,14.22,14.26,128101.0,10.4335,10.4628,10.4261,10.4555,128101.0
2020-07-13 13:00:00,14.27,14.28,14.24,14.28,136523.0,10.4628,10.4701,10.4408,10.4701,136523.0
2020-07-13 13:10:00,14.28,14.35,14.27,14.34,145409.0,10.4701,10.5214,10.4628,10.5141,145409.0
2020-07-13 13:20:00,14.34,14.35,14.31,14.33,137579.0,10.5141,10.5214,10.4921,10.5068,137579.0
2020-07-13 13:30:00,14.33,14.39,14.32,14.39,172116.0,10.5068,10.5508,10.4994,10.5508,172116.0
2020-07-13 13:40:00,14.38,14.42,14.38,14.42,107753.0,10.5434,10.5728,10.5434,10.5728,107753.0
2020-07-13 13:50:00,14.42,14.42,14.38,14.39,88894.0,10.5728,10.5728,10.5434,10.5508,88894.0
2020-07-13 14:00:00,14.38,14.39,14.33,14.34,259454.0,10.5434,10.5508,10.5068,10.5141,259454.0
2020-07-13 14:10:00,14.34,14.38,14.33,14.38,127765.0,10.5141,10.5434,10.5068,10.5434,127765.0
2020-07-13 14:20:00,14.38,14.4,14.35,14.36,223513.0,10.5434,10.5581,10.5214,10.5288,223513.0
2020-07-13 14:30:00,14.36,14.37,14.31,14.33,222755.0,10.5288,10.5361,10.4921,10.5068,222755.0
2020-07-13 14:40:00,14.33,14.38,14.3,14.37,188410.0,10.5068,10.5434,10.4848,10.5361,188410.0
2020-07-13 14:50:00,14.38,14.41,14.36,14.4,205763.0,10.5434,10.5654,10.5288,10.5581,205763.0
2020-07-13 15:00:00,14.4,14.4,14.31,14.32,186704.0,10.5581,10.5581,10.4921,10.4994,186704.0
2020-07-13 15:10:00,14.33,14.37,14.32,14.35,158278.0,10.5068,10.5361,10.4994,10.5214,158278.0
2020-07-13 15:20:00,14.34,14.36,14.3,14.3,204177.0,10.5141,10.5288,10.4848,10.4848,204177.0
2020-07-13 15:30:00,14.31,14.33,14.2,14.23,409057.0,10.4921,10.5068,10.4115,10.4335,409057.0
2020-07-13 15:40:00,14.22,14.28,14.18,14.19,357282.0,10.4261,10.4701,10.3968,10.4041,357282.0
2020-07-13 15:50:00,14.2,14.24,14.16,14.19,825120.0,10.4115,10.4408,10.3821,10.4041,825120.0
2020-07-14 09:30:00,14.17,14.24,14.07,14.23,413802.0,10.3895,10.4408,10.3161,10.4335,413802.0
2020-07-14 09:40:00,14.23,14.32,14.19,14.3,290543.0,10.4335,10.4994,10.4041,10.4848,290543.0
2020-07-14 09:50:00,14.3,14.36,14.27,14.35,1038400.0,10.4848,10.5288,10.4628,10.5214,1038400.0
2020-07-14 10:00:00,14.36,14.41,14.32,14.34,258672.0,10.5288,10.5654,10.4994,10.5141,258672.0
2020-07-14 10:10:00,14.33,14.41,14.33,14.36,229399.0,10.5068,10.5654,10.5068,10.5288,229399.0
2020-07-14 10:20:00,14.36,14.43,14.35,14.37,261576.0,10.5288,10.5801,10.5214,10.5361,261576.0
2020-07-14 10:30:00,14.38,14.47,14.37,14.42,606626.0,10.5434,10.6094,10.5361,10.5728,606626.0
2020-07-14 10:40:00,14.43,14.45,14.38,14.39,470322.0,10.5801,10.5948,10.5434,10.5508,470322.0
2020-07-14 10:50:00,14.39,14.42,14.32,14.35,281330.0,10.5508,10.5728,10.4994,10.5214,281330.0
2020-07-14 11:00:00,14.36,14.47,14.34,14.44,422105.0,10.5288,10.6094,10.5141,10.5874,422105.0
2020-07-14 11:10:00,14.44,14.48,14.43,14.48,171617.0,10.5874,10.6168,10.5801,10.6168,171617.0
2020-07-14 11:20:00,14.47,14.49,14.43,14.44,208417.0,10.6094,10.6241,10.5801,10.5874,208417.0
2020-07-14 11:30:00,14.44,14.48,14.39,14.4,213261.0,10.5874,10.6168,10.5508,10.5581,213261.0
2020-07-14 11:40:00,14.4,14.44,14.38,14.44,164317.0,10.5581,10.5874,10.5434,10.5874,164317.0
2020-07-14 11:50:00,14.44,14.46,14.42,14.45,97680.0,10.5874,10.6021,10.5728,10.5948,97680.0
2020-07-14 12:00:00,14.45,14.46,14.39,14.41,150576.0,10.5948,10.6021,10.5508,10.5654,150576.0
2020-07-14 12:10:00,14.41,14.45,14.4,14.45,140398.0,10.5654,10.5948,10.5581,10.5948,140398.0
2020-07-14 12:20:00,14.45,14.47,14.43,14.44,147602.0,10.5948,10.6094,10.5801,10.5874,147602.0
2020-07-14 12:30:00,14.44,14.46,14.41,14.42,146329.0,10.5874,10.6021,10.5654,10.5728,146329.0
2020-07-14 12:40:00,14.43,14.44,14.41,14.42,114227.0,10.5801,10.5874,10.5654,10.5728,114227.0
2020-07-14 12:50:00,14.42,14.43,14.39,14.39,114827.0,10.5728,10.5801,10.5508,10.5508,114827.0
2020-07-14 13:00:00,14.4,14.4,14.35,14.35,78936.0,10.5581,10.5581,10.5214,10.5214,78936.0
2020-07-14 13:10:00,14.35,14.36,14.32,14.36,200180.0,10.5214,10.5288,10.4994,10.5288,200180.0
2020-07-14 13:20:00,14.35,14.37,14.35,14.36,93194.0,10.5214,10.5361,10.5214,10.5288,93194.0
2020-07-14 13:30:00,14.36,14.37,14.34,14.37,97603.0,10.5288,10.5361,10.5141,10.5361,97603.0
2020-07-14 13:40:00,14.37,14.42,14.35,14.42,252280.0,10.5361,10.5728,10.5214,10.5728,252280.0
2020-07-14 13:50:00,14.42,14.44,14.39,14.42,158967.0,10.5728,10.5874,10.5508,10.5728,158967.0
2020-07-14 14:00:00,14.42,14.46,14.4,14.41,203605.0,10.5728,10.6021,10.5581,10.5654,203605.0
2020-07-14 14:10:00,14.42,14.45,14.39,14.45,150355.0,10.5728,10.5948,10.5508,10.5948,150355.0
2020-07-14 14:20:00,14.45,14.47,14.42,14.43,178101.0,10.5948,10.6094,10.5728,10.5801,178101.0
2020-07-14 14:30:00,14.42,14.47,14.42,14.46,172130.0,10.5728,10.6094,10.5728,10.6021,172130.0
2020-07-14 14:40:00,14.46,14.49,14.45,14.46,215612.0,10.6021,10.6241,10.5948,10.6021,215612.0
2020-07-14 14:50:00,14.46,14.53,14.45,14.52,171570.0,10.6021,10.6534,10.5948,10.6461,171570.0
2020-07-14 15:00:00,14.53,14.53,14.49,14.5,297319.0,10.6534,10.6534,10.6241,10.6314,297319.0
2020-07-14 15:10:00,14.51,14.52,14.47,14.48,203582.0,10.6388,10.6461,10.6094,10.6168,203582.0
2020-07-14 15:20:00,14.49,14.52,14.48,14.52,241686.0,10.6241,10.6461,10.6168,10.6461,241686.0
2020-07-14 15:30:00,14.52,14.56,14.51,14.54,350669.0,10.6461,10.6754,10.6388,10.6608,350669.0
2020-07-14 15:40:00,14.54,14.59,14.54,14.57,562805.0,10.6608,10.6974,10.6608,10.6827,562805.0
2020-07-14 15:50:00,14.57,14.59,14.53,14.55,1456199.0,10.6827,10.6974,10.6534,10.6681,1456199.0
2020-07-15 09:30:00,14.84,14.88,14.72,14.74,542117.0,10.8807,10.91,10.7927,10.8074,542117.0
2020-07-15 09:40:00,14.75,14.83,14.74,14.8,278063.0,10.8147,10.8734,10.8074,10.8514,278063.0
2020-07-15 09:50:00,14.81,14.84,14.73,14.76,177384.0,10.8587,10.8807,10.8001,10.8221,177384.0
2020-07-15 10:00:00,14.76,14.78,14.7,14.77,184081.0,10.8221,10.8367,10.7781,10.8294,184081.0
2020-07-15 10:10:00,14.78,14.8,14.74,14.79,115752.0,10.8367,10.8514,10.8074,10.8441,115752.0
2020-07-15 10:20:00,14.79,14.84,14.76,14.83,194801.0,10.8441,10.8807,10.8221,10.8734,194801.0
2020-07-15 10:30:00,14.83,14.92,14.82,14.9,198523.0,10.8734,10.9394,10.8661,10.9247,198523.0
2020-07-15 10:40:00,14.9,14.94,14.88,14.92,239138.0,10.9247,10.954,10.91,10.9394,239138.0
2020-07-15 10:50:00,14.92,14.96,14.88,14.95,200868.0,10.9394,10.9687,10.91,10.9614,200868.0
2020-07-15 11:00:00,14.95,14.96,14.88,14.9,155675.0,10.9614,10.9687,10.91,10.9247,155675.0
2020-07-15 11:10:00,14.89,14.91,14.82,14.84,276286.0,10.9174,10.932,10.8661,10.8807,276286.0
2020-07-15 11:20:00,14.83,14.87,14.8,14.87,121896.0,10.8734,10.9027,10.8514,10.9027,121896.0
2020-07-15 11:30:00,14.86,14.88,14.81,14.82,110311.0,10.8954,10.91,10.8587,10.8661,110311.0
2020-07-15 11:40:00,14.81,14.85,14.8,14.82,164653.0,10.8587,10.888,10.8514,10.8661,164653.0
2020-07-15 11:50:00,14.82,14.86,14.81,14.83,121623.0,10.8661,10.8954,10.8587,10.8734,121623.0
2020-07-15 12:00:00,14.83,14.84,14.78,14.84,154542.0,10.8734,10.8807,10.8367,10.8807,154542.0
2020-07-15 12:10:00,14.83,14.87,14.81,14.86,96066.0,10.8734,10.9027,10.8587,10.8954,96066.0
2020-07-15 12:20:00,14.86,14.88,14.85,14.87,107667.0,10.8954,10.91,10.888,10.9027,107667.0
2020-07-15 12:30:00,14.86,14.88,14.84,14.86,96769.0,10.8954,10.91,10.8807,10.8954,96769.0
2020-07-15 12:40:00,14.86,14.9,14.85,14.88,130057.0,10.8954,10.9247,10.888,10.91,130057.0
2020-07-15 12:50:00,14.89,14.9,14.87,14.89,81903.0,10.9174,10.9247,10.9027,10.9174,81903.0
2020-07-15 13:00:00,14.89,14.94,14.88,14.93,102668.0,10.9174,10.954,10.91,10.9467,102668.0
2020-07-15 13:10:00,14.93,14.94,14.9,14.91,68225.0,10.9467,10.954,10.9247,10.932,68225.0
2020-07-15 13:20:00,14.91,14.93,14.9,14.92,79156.0,10.932,10.9467,10.9247,10.9394,79156.0
2020-07-15 13:30:00,14.93,14.94,14.89,14.9,70610.0,10.9467,10.954,10.9174,10.9247,70610.0
2020-07-15 13:40:00,14.9,14.91,14.86,14.87,107081.0,10.9247,10.932,10.8954,10.9027,107081.0
2020-07-15 13:50:00,14.87,14.87,14.85,14.87,43371.0,10.9027,10.9027,10.888,10.9027,43371.0
2020-07-15 14:00:00,14.86,14.91,14.86,14.87,99239.0,10.8954,10.932,10.8954,10.9027,99239.0
2020-07-15 14:10:00,14.87,14.88,14.86,14.86,45611.0,10.9027,10.91,10.8954,10.8954,45611.0
2020-07-15 14:20:00,14.86,14.88,14.85,14.87,61611.0,10.8954,10.91,10.888,10.9027,61611.0
2020-07-15 14:30:00,14.87,14.93,14.86,14.92,181615.0,10.9027,10.9467,10.8954,10.9394,181615.0
2020-07-15 14:40:00,14.92,14.95,14.92,14.94,86580.0,10.9394,10.9614,10.9394,10.954,86580.0
2020-07-15 14:50:00,14.93,14.96,14.9,14.9,116804.0,10.9467,10.9687,10.9247,10.9247,116804.0
2020-07-15 15:00:00,14.9,14.93,14.89,14.91,140765.0,10.9247,10.9467,10.9174,10.932,140765.0
2020-07-15 15:10:00,14.92,14.93,14.89,14.93,106005.0,10.9394,10.9467,10.9174,10.9467,106005.0
2020-07-15 15:20:00,14.93,14.97,14.92,14.96,159956.0,10.9467,10.976,10.9394,10.9687,159956.0
2020-07-15 15:30:00,14.96,15.02,14.96,14.99,310694.0,10.9687,11.0127,10.9687,10.9907,310694.0
2020-07-15 15:40:00,14.99,15.02,14.98,15.02,363417.0,10.9907,11.0127,10.9834,11.0127,363417.0
2020-07-15 15:50:00,15.02,15.04,14.95,14.96,1067070.0,11.0127,11.0274,10.9614,10.9687,1067070.0
2020-07-16 09:30:00,14.9,14.93,14.77,14.82,302432.0,10.9247,10.9467,10.8294,10.8661,302432.0
2020-07-16 09:40:00,14.82,14.83,14.73,14.78,205633.0,10.8661,10.8734,10.8001,10.8367,205633.0
2020-07-16 09:50:00,14.78,14.86,14.77,14.8,147099.0,10.8367,10.8954,10.8294,10.8514,147099.0
2020-07-16 10:00:00,14.81,14.84,14.76,14.78,115527.0,10.8587,10.8807,10.8221,10.8367,115527.0
2020-07-16 10:10:00,14.79,14.86,14.78,14.84,107454.0,10.8441,10.8954,10.8367,10.8807,107454.0
2020-07-16 10:20:00,14.84,14.88,14.83,14.87,164337.0,10.8807,10.91,10.8734,10.9027,164337.0
2020-07-16 10:30:00,14.87,14.88,14.85,14.87,103466.0,10.9027,10.91,10.888,10.9027,103466.0
2020-07-16 10:40:00,14.86,14.88,14.83,14.86,133838.0,10.8954,10.91,10.8734,10.8954,133838.0
2020-07-16 10:50:00,14.86,14.88,14.84,14.87,117108.0,10.8954,10.91,10.8807,10.9027,117108.0
2020-07-16 11:00:00,14.87,14.93,14.87,14.9,124178.0,10.9027,10.9467,10.9027,10.9247,124178.0
2020-07-16 11:10:00,14.91,15.0,14.9,15.0,168560.0,10.932,10.998,10.9247,10.998,168560.0
2020-07-16 11:20:00,15.0,15.06,14.99,15.04,214365.0,10.998,11.042,10.9907,11.0274,214365.0
2020-07-16 11:30:00,15.04,15.04,14.98,15.0,250026.0,11.0274,11.0274,10.9834,10.998,250026.0
2020-07-16 11:40:00,15.0,15.02,14.98,15.02,131970.0,10.998,11.0127,10.9834,11.0127,131970.0
2020-07-16 11:50:00,15.02,15.04,15.0,15.03,111096.0,11.0127,11.0274,10.998,11.02,111096.0
2020-07-16 12:00:00,15.02,15.05,15.02,15.04,196225.0,11.0127,11.0347,11.0127,11.0274,196225.0
2020-07-16 12:10:00,15.04,15.06,15.01,15.02,199361.0,11.0274,11.042,11.0054,11.0127,199361.0
2020-07-16 12:20:00,15.02,15.03,14.98,14.99,139484.0,11.0127,11.02,10.9834,10.9907,139484.0
2020-07-16 12:30:00,14.99,15.0,14.96,14.98,110329.0,10.9907,10.998,10.9687,10.9834,110329.0
2020-07-16 12:40:00,14.98,15.05,14.97,15.04,624105.0,10.9834,11.0347,10.976,11.0274,624105.0
2020-07-16 12:50:00,15.04,15.06,15.02,15.05,407425.0,11.0274,11.042,11.0127,11.0347,407425.0
2020-07-16 13:00:00,15.04,15.05,15.0,15.01,316656.0,11.0274,11.0347,10.998,11.0054,316656.0
2020-07-16 13:10:00,15.01,15.08,14.99,15.06,306654.0,11.0054,11.0567,10.9907,11.042,306654.0
2020-07-16 13:20:00,15.06,15.07,15.02,15.03,201772.0,11.042,11.0494,11.0127,11.02,201772.0
2020-07-16 13:30:00,15.04,15.04,15.0,15.01,163578.0,11.0274,11.0274,10.998,11.0054,163578.0
2020-07-16 13:40:00,15.01,15.05,15.0,15.04,118965.0,11.0054,11.0347,10.998,11.0274,118965.0
2020-07-16 13:50:00,15.04,15.04,14.99,15.02,155335.0,11.0274,11.0274,10.9907,11.0127,155335.0
2020-07-16 14:00:00,15.01,15.03,15.01,15.01,135759.0,11.0054,11.02,11.0054,11.0054,135759.0
2020-07-16 14:10:00,15.02,15.03,15.0,15.01,130754.0,11.0127,11.02,10.998,11.0054,130754.0
2020-07-16 14:20:00,15.01,15.02,14.99,15.01,130917.0,11.0054,11.0127,10.9907,11.0054,130917.0
2020-07-16 14:30:00,15.0,15.02,14.98,14.99,96621.0,10.998,11.0127,10.9834,10.9907,96621.0
2020-07-16 14:40:00,14.99,15.01,14.95,14.95,128136.0,10.9907,11.0054,10.9614,10.9614,128136.0
2020-07-16 14:50:00,14.96,14.98,14.92,14.94,107402.0,10.9687,10.9834,10.9394,10.954,107402.0
2020-07-16 15:00:00,14.94,14.97,14.93,14.96,164652.0,10.954,10.976,10.9467,10.9687,164652.0
2020-07-16 15:10:00,14.96,15.0,14.95,14.99,145243.0,10.9687,10.998,10.9614,10.9907,145243.0
2020-07-16 15:20:00,14.99,15.01,14.97,15.0,193966.0,10.9907,11.0054,10.976,10.998,193966.0
2020-07-16 15:30:00,15.0,15.0,14.95,14.98,294117.0,10.998,10.998,10.9614,10.9834,294117.0
2020-07-16 15:40:00,14.98,14.98,14.94,14.96,217789.0,10.9834,10.9834,10.954,10.9687,217789.0
2020-07-16 15:50:00,14.96,15.01,14.94,14.99,603271.0,10.9687,11.0054,10.954,10.9907,603271.0
2020-07-17 09:30:00,15.08,15.13,15.0,15.11,685261.0,11.0567,11.0933,10.998,11.0787,685261.0
2020-07-17 09:40:00,15.1,15.26,15.1,15.23,259586.0,11.0713,11.1887,11.0713,11.1667,259586.0
2020-07-17 09:50:00,15.23,15.27,15.18,15.2,209115.0,11.1667,11.196,11.13,11.1447,209115.0
2020-07-17 10:00:00,15.19,15.24,15.15,15.16,280471.0,11.1373,11.174,11.108,11.1153,280471.0
2020-07-17 10:10:00,15.16,15.16,15.03,15.04,215944.0,11.1153,11.1153,11.02,11.0274,215944.0
2020-07-17 10:20:00,15.03,15.03,14.86,14.86,199411.0,11.02,11.02,10.8954,10.8954,199411.0
2020-07-17 10:30:00,14.86,14.88,14.79,14.84,477274.0,10.8954,10.91,10.8441,10.8807,477274.0
2020-07-17 10:40:00,14.84,14.91,14.81,14.89,151989.0,10.8807,10.932,10.8587,10.9174,151989.0
2020-07-17 10:50:00,14.89,14.9,14.85,14.86,182069.0,10.9174,10.9247,10.888,10.8954,182069.0
2020-07-17 11:00:00,14.87,14.88,14.81,14.83,150060.0,10.9027,10.91,10.8587,10.8734,150060.0
2020-07-17 11:10:00,14.83,14.89,14.83,14.86,122654.0,10.8734,10.9174,10.8734,10.8954,122654.0
2020-07-17 11:20:00,14.86,14.89,14.84,14.84,142507.0,10.8954,10.9174,10.8807,10.8807,142507.0
2020-07-17 11:30:00,14.84,14.9,14.83,14.89,110553.0,10.8807,10.9247,10.8734,10.9174,110553.0
2020-07-17 11:40:00,14.9,14.92,14.88,14.89,143349.0,10.9247,10.9394,10.91,10.9174,143349.0
2020-07-17 11:50:00,14.88,14.93,14.87,14.92,168359.0,10.91,10.9467,10.9027,10.9394,168359.0
2020-07-17 12:00:00,14.92,14.92,14.89,14.9,154570.0,10.9394,10.9394,10.9174,10.9247,154570.0
2020-07-17 12:10:00,14.9,14.91,14.86,14.89,175518.0,10.9247,10.932,10.8954,10.9174,175518.0
2020-07-17 12:20:00,14.89,14.92,14.89,14.91,102913.0,10.9174,10.9394,10.9174,10.932,102913.0
2020-07-17 12:30:00,14.91,14.91,14.88,14.9,98690.0,10.932,10.932,10.91,10.9247,98690.0
2020-07-17 12:40:00,14.89,14.91,14.88,14.89,145653.0,10.9174,10.932,10.91,10.9174,145653.0
2020-07-17 12:50:00,14.89,14.89,14.84,14.85,164824.0,10.9174,10.9174,10.8807,10.888,164824.0
2020-07-17 13:00:00,14.86,14.87,14.84,14.86,99458.0,10.8954,10.9027,10.8807,10.8954,99458.0
2020-07-17 13:10:00,14.86,14.89,14.84,14.87,169752.0,10.8954,10.9174,10.8807,10.9027,169752.0
2020-07-17 13:20:00,14.87,14.92,14.86,14.9,210437.0,10.9027,10.9394,10.8954,10.9247,210437.0
2020-07-17 13:30:00,14.9,14.91,14.88,14.89,137137.0,10.9247,10.932,10.91,10.9174,137137.0
2020-07-17 13:40:00,14.89,14.91,14.86,14.87,125408.0,10.9174,10.932,10.8954,10.9027,125408.0
2020-07-17 13:50:00,14.87,14.88,14.85,14.87,106621.0,10.9027,10.91,10.888,10.9027,106621.0
2020-07-17 14:00:00,14.87,14.88,14.85,14.85,104023.0,10.9027,10.91,10.888,10.888,104023.0
2020-07-17 14:10:00,14.85,14.87,14.84,14.87,124927.0,10.888,10.9027,10.8807,10.9027,124927.0
2020-07-17 14:20:00,14.86,14.87,14.83,14.83,85070.0,10.8954,10.9027,10.8734,10.8734,85070.0
2020-07-17 14:30:00,14.83,14.86,14.82,14.85,134227.0,10.8734,10.8954,10.8661,10.888,134227.0
2020-07-17 14:40:00,14.85,14.85,14.82,14.83,161210.0,10.888,10.888,10.8661,10.8734,161210.0
2020-07-17 14:50:00,14.83,14.87,14.82,14.86,203469.0,10.8734,10.9027,10.8661,10.8954,203469.0
2020-07-17 15:00:00,14.86,14.91,14.85,14.91,271800.0,10.8954,10.932,10.888,10.932,271800.0
2020-07-17 15:10:00,14.91,14.91,14.88,14.89,204559.0,10.932,10.932,10.91,10.9174,204559.0
2020-07-17 15:20:00,14.89,14.95,14.88,14.94,266367.0,10.9174,10.9614,10.91,10.954,266367.0
2020-07-17 15:30:00,14.94,14.96,14.92,14.94,274025.0,10.954,10.9687,10.9394,10.954,274025.0
2020-07-17 15:40:00,14.94,14.97,14.93,14.95,395238.0,10.954,10.976,10.9467,10.9614,395238.0
2020-07-17 15:50:00,14.95,14.95,14.89,14.93,913277.0,10.9614,10.9614,10.9174,10.9467,913277.0
2020-07-20 09:30:00,14.85,14.87,14.69,14.82,685134.0,10.888,10.9027,10.7707,10.8661,685134.0
2020-07-20 09:40:00,14.81,14.81,14.67,14.67,310563.0,10.8587,10.8587,10.7561,10.7561,310563.0
2020-07-20 09:50:00,14.66,14.7,14.64,14.68,287670.0,10.7487,10.7781,10.7341,10.7634,287670.0
2020-07-20 10:00:00,14.67,14.68,14.59,14.6,226823.0,10.7561,10.7634,10.6974,10.7047,226823.0
2020-07-20 10:10:00,14.6,14.68,14.6,14.65,268392.0,10.7047,10.7634,10.7047,10.7414,268392.0
2020-07-20 10:20:00,14.65,14.74,14.64,14.74,323639.0,10.7414,10.8074,10.7341,10.8074,323639.0
2020-07-20 10:30:00,14.74,14.76,14.69,14.71,237432.0,10.8074,10.8221,10.7707,10.7854,237432.0
2020-07-20 10:40:00,14.71,14.74,14.69,14.7,162285.0,10.7854,10.8074,10.7707,10.7781,162285.0
2020-07-20 10:50:00,14.71,14.71,14.68,14.7,166038.0,10.7854,10.7854,10.7634,10.7781,166038.0
2020-07-20 11:00:00,14.7,14.7,14.63,14.67,215357.0,10.7781,10.7781,10.7267,10.7561,215357.0
2020-07-20 11:10:00,14.67,14.68,14.63,14.67,137767.0,10.7561,10.7634,10.7267,10.7561,137767.0
2020-07-20 11:20:00,14.66,14.67,14.63,14.67,129802.0,10.7487,10.7561,10.7267,10.7561,129802.0
2020-07-20 11:30:00,14.66,14.69,14.64,14.65,156587.0,10.7487,10.7707,10.7341,10.7414,156587.0
2020-07-20 11:40:00,14.65,14.67,14.63,14.67,127100.0,10.7414,10.7561,10.7267,10.7561,127100.0
2020-07-20 11:50:00,14.66,14.7,14.66,14.7,133878.0,10.7487,10.7781,10.7487,10.7781,133878.0
2020-07-20 12:00:00,14.7,14.72,14.69,14.72,191307.0,10.7781,10.7927,10.7707,10.7927,191307.0
2020-07-20 12:10:00,14.71,14.72,14.66,14.67,245255.0,10.7854,10.7927,10.7487,10.7561,245255.0
2020-07-20 12:20:00,14.66,14.68,14.65,14.66,92999.0,10.7487,10.7634,10.7414,10.7487,92999.0
2020-07-20 12:30:00,14.66,14.67,14.64,14.65,123588.0,10.7487,10.7561,10.7341,10.7414,123588.0
2020-07-20 12:40:00,14.65,14.65,14.6,14.62,145560.0,10.7414,10.7414,10.7047,10.7194,145560.0
2020-07-20 12:50:00,14.63,14.63,14.59,14.62,119127.0,10.7267,10.7267,10.6974,10.7194,119127.0
2020-07-20 13:00:00,14.62,14.63,14.59,14.59,114524.0,10.7194,10.7267,10.6974,10.6974,114524.0
2020-07-20 13:10:00,14.59,14.63,14.58,14.61,139372.0,10.6974,10.7267,10.6901,10.7121,139372.0
2020-07-20 13:20:00,14.61,14.62,14.58,14.6,93482.0,10.7121,10.7194,10.6901,10.7047,93482.0
2020-07-20 13:30:00,14.6,14.64,14.59,14.62,162988.0,10.7047,10.7341,10.6974,10.7194,162988.0
2020-07-20 13:40:00,14.62,14.65,14.61,14.63,173458.0,10.7194,10.7414,10.7121,10.7267,173458.0
2020-07-20 13:50:00,14.63,14.67,14.62,14.64,100390.0,10.7267,10.7561,10.7194,10.7341,100390.0
2020-07-20 14:00:00,14.64,14.64,14.6,14.61,162775.0,10.7341,10.7341,10.7047,10.7121,162775.0
2020-07-20 14:10:00,14.61,14.62,14.55,14.57,239401.0,10.7121,10.7194,10.6681,10.6827,239401.0
2020-07-20 14:20:00,14.57,14.58,14.55,14.56,107084.0,10.6827,10.6901,10.6681,10.6754,107084.0
2020-07-20 14:30:00,14.56,14.57,14.54,14.54,199986.0,10.6754,10.6827,10.6608,10.6608,199986.0
2020-07-20 14:40:00,14.54,14.55,14.51,14.53,219899.0,10.6608,10.6681,10.6388,10.6534,219899.0
2020-07-20 14:50:00,14.53,14.56,14.51,14.52,225132.0,10.6534,10.6754,10.6388,10.6461,225132.0
2020-07-20 15:00:00,14.52,14.54,14.51,14.53,164642.0,10.6461,10.6608,10.6388,10.6534,164642.0
2020-07-20 15:10:00,14.52,14.54,14.51,14.53,198679.0,10.6461,10.6608,10.6388,10.6534,198679.0
2020-07-20 15:20:00,14.53,14.54,14.51,14.52,186901.0,10.6534,10.6608,10.6388,10.6461,186901.0
2020-07-20 15:30:00,14.52,14.56,14.52,14.54,274465.0,10.6461,10.6754,10.6461,10.6608,274465.0
2020-07-20 15:40:00,14.54,14.55,14.52,14.52,213584.0,10.6608,10.6681,10.6461,10.6461,213584.0
2020-07-20 15:50:00,14.53,14.57,14.5,14.51,787685.0,10.6534,10.6827,10.6314,10.6388,787685.0
2020-07-21 09:30:00,14.65,14.87,14.6,14.85,544986.0,10.7414,10.9027,10.7047,10.888,544986.0
2020-07-21 09:40:00,14.85,14.98,14.84,14.97,382600.0,10.888,10.9834,10.8807,10.976,382600.0
2020-07-21 09:50:00,14.97,15.01,14.94,15.01,291579.0,10.976,11.0054,10.954,11.0054,291579.0
2020-07-21 10:00:00,15.01,15.08,14.99,15.03,220449.0,11.0054,11.0567,10.9907,11.02,220449.0
2020-07-21 10:10:00,15.02,15.08,14.92,14.93,378765.0,11.0127,11.0567,10.9394,10.9467,378765.0
2020-07-21 10:20:00,14.93,14.98,14.91,14.97,279267.0,10.9467,10.9834,10.932,10.976,279267.0
2020-07-21 10:30:00,14.98,15.13,14.97,15.11,275652.0,10.9834,11.0933,10.976,11.0787,275652.0
2020-07-21 10:40:00,15.11,15.11,15.0,15.06,662791.0,11.0787,11.0787,10.998,11.042,662791.0
2020-07-21 10:50:00,15.07,15.08,15.03,15.07,132875.0,11.0494,11.0567,11.02,11.0494,132875.0
2020-07-21 11:00:00,15.07,15.14,15.05,15.14,180458.0,11.0494,11.1007,11.0347,11.1007,180458.0
2020-07-21 11:10:00,15.14,15.22,15.13,15.19,207386.0,11.1007,11.1593,11.0933,11.1373,207386.0
2020-07-21 11:20:00,15.19,15.21,15.16,15.17,185250.0,11.1373,11.152,11.1153,11.1227,185250.0
2020-07-21 11:30:00,15.17,15.21,15.15,15.18,176362.0,11.1227,11.152,11.108,11.13,176362.0
2020-07-21 11:40:00,15.17,15.21,15.15,15.19,84573.0,11.1227,11.152,11.108,11.1373,84573.0
2020-07-21 11:50:00,15.2,15.22,15.16,15.19,129841.0,11.1447,11.1593,11.1153,11.1373,129841.0
2020-07-21 12:00:00,15.2,15.21,15.15,15.16,93805.0,11.1447,11.152,11.108,11.1153,93805.0
2020-07-21 12:10:00,15.16,15.16,15.11,15.15,123581.0,11.1153,11.1153,11.0787,11.108,123581.0
2020-07-21 12:20:00,15.15,15.17,15.11,15.16,144649.0,11.108,11.1227,11.0787,11.1153,144649.0
2020-07-21 12:30:00,15.17,15.19,15.14,15.15,162724.0,11.1227,11.1373,11.1007,11.108,162724.0
2020-07-21 12:40:00,15.14,15.17,15.12,15.12,155163.0,11.1007,11.1227,11.086,11.086,155163.0
2020-07-21 12:50:00,15.13,15.16,15.1,15.12,875560.0,11.0933,11.1153,11.0713,11.086,875560.0
2020-07-21 13:00:00,15.12,15.16,15.1,15.14,181904.0,11.086,11.1153,11.0713,11.1007,181904.0
2020-07-21 13:10:00,15.14,15.16,15.11,15.16,90289.0,11.1007,11.1153,11.0787,11.1153,90289.0
2020-07-21 13:20:00,15.16,15.18,15.14,15.15,98540.0,11.1153,11.13,11.1007,11.108,98540.0
2020-07-21 13:30:00,15.15,15.16,15.11,15.13,70991.0,11.108,11.1153,11.0787,11.0933,70991.0
2020-07-21 13:40:00,15.13,15.16,15.13,15.13,74220.0,11.0933,11.1153,11.0933,11.0933,74220.0
2020-07-21 13:50:00,15.13,15.13,15.08,15.09,92177.0,11.0933,11.0933,11.0567,11.064,92177.0
2020-07-21 14:00:00,15.08,15.13,15.06,15.06,270059.0,11.0567,11.0933,11.042,11.042,270059.0
2020-07-21 14:10:00,15.06,15.06,14.99,15.03,546449.0,11.042,11.042,10.9907,11.02,546449.0
2020-07-21 14:20:00,15.02,15.06,15.01,15.02,119450.0,11.0127,11.042,11.0054,11.0127,119450.0
2020-07-21 14:30:00,15.03,15.06,15.01,15.05,141008.0,11.02,11.042,11.0054,11.0347,141008.0
2020-07-21 14:40:00,15.06,15.08,15.04,15.07,117327.0,11.042,11.0567,11.0274,11.0494,117327.0
2020-07-21 14:50:00,15.08,15.1,15.06,15.09,110428.0,11.0567,11.0713,11.042,11.064,110428.0
2020-07-21 15:00:00,15.09,15.1,15.05,15.09,140785.0,11.064,11.0713,11.0347,11.064,140785.0
2020-07-21 15:10:00,15.09,15.1,15.01,15.02,124495.0,11.064,11.0713,11.0054,11.0127,124495.0
2020-07-21 15:20:00,15.01,15.04,14.98,15.0,157347.0,11.0054,11.0274,10.9834,10.998,157347.0
2020-07-21 15:30:00,15.0,15.02,14.97,15.01,240395.0,10.998,11.0127,10.976,11.0054,240395.0
2020-07-21 15:40:00,15.01,15.06,15.0,15.03,350625.0,11.0054,11.042,10.998,11.02,350625.0
2020-07-21 15:50:00,15.04,15.09,15.01,15.09,936671.0,11.0274,11.064,11.0054,11.064,936671.0
2020-07-22 09:30:00,14.87,14.88,14.7,14.73,627378.0,10.9027,10.91,10.7781,10.8001,627378.0
2020-07-22 09:40:00,14.73,14.82,14.72,14.81,345519.0,10.8001,10.8661,10.7927,10.8587,345519.0
2020-07-22 09:50:00,14.8,14.85,14.74,14.81,331623.0,10.8514,10.888,10.8074,10.8587,331623.0
2020-07-22 10:00:00,14.8,14.83,14.76,14.82,180683.0,10.8514,10.8734,10.8221,10.8661,180683.0
2020-07-22 10:10:00,14.82,14.82,14.74,14.79,207717.0,10.8661,10.8661,10.8074,10.8441,207717.0
2020-07-22 10:20:00,14.79,14.85,14.78,14.79,240313.0,10.8441,10.888,10.8367,10.8441,240313.0
2020-07-22 10:30:00,14.79,14.88,14.79,14.85,240938.0,10.8441,10.91,10.8441,10.888,240938.0
2020-07-22 10:40:00,14.86,14.9,14.82,14.85,249210.0,10.8954,10.9247,10.8661,10.888,249210.0
2020-07-22 10:50:00,14.85,14.87,14.8,14.85,235120.0,10.888,10.9027,10.8514,10.888,235120.0
2020-07-22 11:00:00,14.85,14.86,14.82,14.84,121557.0,10.888,10.8954,10.8661,10.8807,121557.0
2020-07-22 11:10:00,14.84,14.88,14.82,14.85,296654.0,10.8807,10.91,10.8661,10.888,296654.0
2020-07-22 11:20:00,14.85,14.87,14.81,14.84,155477.0,10.888,10.9027,10.8587,10.8807,155477.0
2020-07-22 11:30:00,14.84,14.85,14.81,14.83,110544.0,10.8807,10.888,10.8587,10.8734,110544.0
2020-07-22 11:40:00,14.83,14.83,14.75,14.76,191729.0,10.8734,10.8734,10.8147,10.8221,191729.0
2020-07-22 11:50:00,14.76,14.78,14.75,14.76,143272.0,10.8221,10.8367,10.8147,10.8221,143272.0
2020-07-22 12:00:00,14.75,14.76,14.72,14.75,309384.0,10.8147,10.8221,10.7927,10.8147,309384.0
2020-07-22 12:10:00,14.75,14.8,14.73,14.79,507169.0,10.8147,10.8514,10.8001,10.8441,507169.0
2020-07-22 12:20:00,14.79,14.82,14.77,14.81,903443.0,10.8441,10.8661,10.8294,10.8587,903443.0
2020-07-22 12:30:00,14.8,14.83,14.8,14.83,204089.0,10.8514,10.8734,10.8514,10.8734,204089.0
2020-07-22 12:40:00,14.83,14.83,14.81,14.83,98883.0,10.8734,10.8734,10.8587,10.8734,98883.0
2020-07-22 12:50:00,14.82,14.84,14.82,14.84,113893.0,10.8661,10.8807,10.8661,10.8807,113893.0
2020-07-22 13:00:00,14.84,14.88,14.83,14.88,218017.0,10.8807,10.91,10.8734,10.91,218017.0
2020-07-22 13:10:00,14.87,14.88,14.82,14.82,91123.0,10.9027,10.91,10.8661,10.8661,91123.0
2020-07-22 13:20:00,14.83,14.85,14.81,14.82,163862.0,10.8734,10.888,10.8587,10.8661,163862.0
2020-07-22 13:30:00,14.83,14.85,14.81,14.85,103469.0,10.8734,10.888,10.8587,10.888,103469.0
2020-07-22 13:40:00,14.85,14.85,14.8,14.81,175767.0,10.888,10.888,10.8514,10.8587,175767.0
2020-07-22 13:50:00,14.8,14.81,14.76,14.76,213429.0,10.8514,10.8587,10.8221,10.8221,213429.0
2020-07-22 14:00:00,14.77,14.82,14.76,14.82,186259.0,10.8294,10.8661,10.8221,10.8661,186259.0
2020-07-22 14:10:00,14.82,14.87,14.81,14.86,167759.0,10.8661,10.9027,10.8587,10.8954,167759.0
2020-07-22 14:20:00,14.87,14.88,14.84,14.88,135495.0,10.9027,10.91,10.8807,10.91,135495.0
2020-07-22 14:30:00,14.87,14.89,14.84,14.89,190375.0,10.9027,10.9174,10.8807,10.9174,190375.0
2020-07-22 14:40:00,14.9,14.9,14.89,14.9,121899.0,10.9247,10.9247,10.9174,10.9247,121899.0
2020-07-22 14:50:00,14.9,14.94,14.89,14.93,284826.0,10.9247,10.954,10.9174,10.9467,284826.0
2020-07-22 15:00:00,14.93,14.93,14.89,14.91,169388.0,10.9467,10.9467,10.9174,10.932,169388.0
2020-07-22 15:10:00,14.92,14.95,14.91,14.92,244752.0,10.9394,10.9614,10.932,10.9394,244752.0
2020-07-22 15:20:00,14.93,14.93,14.9,14.91,426673.0,10.9467,10.9467,10.9247,10.932,426673.0
2020-07-22 15:30:00,14.91,14.92,14.87,14.89,583239.0,10.932,10.9394,10.9027,10.9174,583239.0
2020-07-22 15:40:00,14.88,14.94,14.88,14.91,463559.0,10.91,10.954,10.91,10.932,463559.0
2020-07-22 15:50:00,14.91,14.92,14.85,14.88,1339522.0,10.932,10.9394,10.888,10.91,1339522.0
2020-07-23 09:30:00,14.32,14.44,14.3,14.36,1635676.0,10.4994,10.5874,10.4848,10.5288,1635676.0
2020-07-23 09:40:00,14.35,14.36,14.06,14.1,2331245.0,10.5214,10.5288,10.3088,10.3381,2331245.0
2020-07-23 09:50:00,14.11,14.24,14.09,14.15,1155350.0,10.3455,10.4408,10.3308,10.3748,1155350.0
2020-07-23 10:00:00,14.16,14.22,14.15,14.15,736705.0,10.3821,10.4261,10.3748,10.3748,736705.0
2020-07-23 10:10:00,14.16,14.18,14.09,14.1,809272.0,10.3821,10.3968,10.3308,10.3381,809272.0
2020-07-23 10:20:00,14.1,14.23,14.06,14.21,1217045.0,10.3381,10.4335,10.3088,10.4188,1217045.0
2020-07-23 10:30:00,14.22,14.23,14.16,14.21,464679.0,10.4261,10.4335,10.3821,10.4188,464679.0
2020-07-23 10:40:00,14.21,14.29,14.19,14.23,562020.0,10.4188,10.4775,10.4041,10.4335,562020.0
2020-07-23 10:50:00,14.24,14.3,14.22,14.3,622385.0,10.4408,10.4848,10.4261,10.4848,622385.0
2020-07-23 11:00:00,14.3,14.32,14.25,14.3,464721.0,10.4848,10.4994,10.4481,10.4848,464721.0
2020-07-23 11:10:00,14.29,14.35,14.29,14.3,423907.0,10.4775,10.5214,10.4775,10.4848,423907.0
2020-07-23 11:20:00,14.31,14.32,14.26,14.26,225664.0,10.4921,10.4994,10.4555,10.4555,225664.0
2020-07-23 11:30:00,14.27,14.34,14.26,14.33,198419.0,10.4628,10.5141,10.4555,10.5068,198419.0
2020-07-23 11:40:00,14.33,14.4,14.32,14.38,358066.0,10.5068,10.5581,10.4994,10.5434,358066.0
2020-07-23 11:50:00,14.39,14.43,14.37,14.43,324345.0,10.5508,10.5801,10.5361,10.5801,324345.0
2020-07-23 12:00:00,14.43,14.47,14.38,14.39,423258.0,10.5801,10.6094,10.5434,10.5508,423258.0
2020-07-23 12:10:00,14.39,14.44,14.39,14.43,285482.0,10.5508,10.5874,10.5508,10.5801,285482.0
2020-07-23 12:20:00,14.43,14.48,14.42,14.47,353870.0,10.5801,10.6168,10.5728,10.6094,353870.0
2020-07-23 12:30:00,14.47,14.51,14.44,14.46,348480.0,10.6094,10.6388,10.5874,10.6021,348480.0
2020-07-23 12:40:00,14.46,14.5,14.46,14.49,160881.0,10.6021,10.6314,10.6021,10.6241,160881.0
2020-07-23 12:50:00,14.49,14.52,14.48,14.49,229548.0,10.6241,10.6461,10.6168,10.6241,229548.0
2020-07-23 13:00:00,14.49,14.58,14.48,14.54,353866.0,10.6241,10.6901,10.6168,10.6608,353866.0
2020-07-23 13:10:00,14.54,14.56,14.51,14.53,266127.0,10.6608,10.6754,10.6388,10.6534,266127.0
2020-07-23 13:20:00,14.53,14.55,14.47,14.49,746480.0,10.6534,10.6681,10.6094,10.6241,746480.0
2020-07-23 13:30:00,14.5,14.5,14.43,14.44,326021.0,10.6314,10.6314,10.5801,10.5874,326021.0
2020-07-23 13:40:00,14.45,14.45,14.39,14.41,159490.0,10.5948,10.5948,10.5508,10.5654,159490.0
2020-07-23 13:50:00,14.41,14.44,14.38,14.44,152079.0,10.5654,10.5874,10.5434,10.5874,152079.0
2020-07-23 14:00:00,14.44,14.45,14.41,14.43,188251.0,10.5874,10.5948,10.5654,10.5801,188251.0
2020-07-23 14:10:00,14.42,14.43,14.32,14.33,287971.0,10.5728,10.5801,10.4994,10.5068,287971.0
2020-07-23 14:20:00,14.32,14.36,14.31,14.35,326844.0,10.4994,10.5288,10.4921,10.5214,326844.0
2020-07-23 14:30:00,14.35,14.37,14.33,14.33,220593.0,10.5214,10.5361,10.5068,10.5068,220593.0
2020-07-23 14:40:00,14.34,14.36,14.32,14.35,139266.0,10.5141,10.5288,10.4994,10.5214,139266.0
2020-07-23 14:50:00,14.36,14.4,14.35,14.38,184216.0,10.5288,10.5581,10.5214,10.5434,184216.0
2020-07-23 15:00:00,14.38,14.46,14.38,14.41,263795.0,10.5434,10.6021,10.5434,10.5654,263795.0
2020-07-23 15:10:00,14.41,14.43,14.39,14.43,409745.0,10.5654,10.5801,10.5508,10.5801,409745.0
2020-07-23 15:20:00,14.43,14.46,14.42,14.43,527434.0,10.5801,10.6021,10.5728,10.5801,527434.0
2020-07-23 15:30:00,14.43,14.43,14.33,14.37,564423.0,10.5801,10.5801,10.5068,10.5361,564423.0
2020-07-23 15:40:00,14.37,14.45,14.36,14.45,567791.0,10.5361,10.5948,10.5288,10.5948,567791.0
2020-07-23 15:50:00,14.45,14.53,14.42,14.49,2267529.0,10.5948,10.6534,10.5728,10.6241,2267529.0
2020-07-24 09:30:00,14.55,14.55,14.41,14.43,697260.0,10.6681,10.6681,10.5654,10.5801,697260.0
2020-07-24 09:40:00,14.43,14.52,14.41,14.5,256865.0,10.5801,10.6461,10.5654,10.6314,256865.0
2020-07-24 09:50:00,14.5,14.51,14.37,14.39,402243.0,10.6314,10.6388,10.5361,10.5508,402243.0
2020-07-24 10:00:00,14.39,14.44,14.37,14.38,221302.0,10.5508,10.5874,10.5361,10.5434,221302.0
2020-07-24 10:10:00,14.39,14.42,14.38,14.41,185904.0,10.5508,10.5728,10.5434,10.5654,185904.0
2020-07-24 10:20:00,14.41,14.47,14.4,14.42,223522.0,10.5654,10.6094,10.5581,10.5728,223522.0
2020-07-24 10:30:00,14.42,14.45,14.36,14.43,453707.0,10.5728,10.5948,10.5288,10.5801,453707.0
2020-07-24 10:40:00,14.43,14.46,14.41,14.41,238764.0,10.5801,10.6021,10.5654,10.5654,238764.0
2020-07-24 10:50:00,14.42,14.42,14.32,14.33,211464.0,10.5728,10.5728,10.4994,10.5068,211464.0
2020-07-24 11:00:00,14.33,14.34,14.29,14.29,260056.0,10.5068,10.5141,10.4775,10.4775,260056.0
2020-07-24 11:10:00,14.29,14.33,14.27,14.29,320484.0,10.4775,10.5068,10.4628,10.4775,320484.0
2020-07-24 11:20:00,14.29,14.31,14.25,14.27,216504.0,10.4775,10.4921,10.4481,10.4628,216504.0
2020-07-24 11:30:00,14.27,14.29,14.23,14.28,262523.0,10.4628,10.4775,10.4335,10.4701,262523.0
2020-07-24 11:40:00,14.28,14.32,14.26,14.32,257678.0,10.4701,10.4994,10.4555,10.4994,257678.0
2020-07-24 11:50:00,14.32,14.35,14.31,14.33,153656.0,10.4994,10.5214,10.4921,10.5068,153656.0
2020-07-24 12:00:00,14.33,14.35,14.31,14.33,178372.0,10.5068,10.5214,10.4921,10.5068,178372.0
2020-07-24 12:10:00,14.33,14.37,14.32,14.37,210682.0,10.5068,10.5361,10.4994,10.5361,210682.0
2020-07-24 12:20:00,14.36,14.37,14.33,14.34,108075.0,10.5288,10.5361,10.5068,10.5141,108075.0
2020-07-24 12:30:00,14.35,14.35,14.33,14.33,120907.0,10.5214,10.5214,10.5068,10.5068,120907.0
2020-07-24 12:40:00,14.34,14.36,14.32,14.33,147103.0,10.5141,10.5288,10.4994,10.5068,147103.0
2020-07-24 12:50:00,14.33,14.33,14.29,14.31,215287.0,10.5068,10.5068,10.4775,10.4921,215287.0
2020-07-24 13:00:00,14.32,14.33,14.27,14.28,183496.0,10.4994,10.5068,10.4628,10.4701,183496.0
2020-07-24 13:10:00,14.29,14.29,14.26,14.27,303910.0,10.4775,10.4775,10.4555,10.4628,303910.0
2020-07-24 13:20:00,14.27,14.27,14.25,14.26,228033.0,10.4628,10.4628,10.4481,10.4555,228033.0
2020-07-24 13:30:00,14.26,14.26,14.24,14.26,266927.0,10.4555,10.4555,10.4408,10.4555,266927.0
2020-07-24 13:40:00,14.26,14.26,14.24,14.26,111054.0,10.4555,10.4555,10.4408,10.4555,111054.0
2020-07-24 13:50:00,14.26,14.28,14.25,14.27,319201.0,10.4555,10.4701,10.4481,10.4628,319201.0
2020-07-24 14:00:00,14.27,14.28,14.25,14.28,175007.0,10.4628,10.4701,10.4481,10.4701,175007.0
2020-07-24 14:10:00,14.28,14.3,14.25,14.26,298561.0,10.4701,10.4848,10.4481,10.4555,298561.0
2020-07-24 14:20:00,14.27,14.29,14.26,14.27,327791.0,10.4628,10.4775,10.4555,10.4628,327791.0
2020-07-24 14:30:00,14.27,14.31,14.26,14.28,347328.0,10.4628,10.4921,10.4555,10.4701,347328.0
2020-07-24 14:40:00,14.28,14.3,14.25,14.25,260254.0,10.4701,10.4848,10.4481,10.4481,260254.0
2020-07-24 14:50:00,14.25,14.26,14.23,14.25,153535.0,10.4481,10.4555,10.4335,10.4481,153535.0
2020-07-24 15:00:00,14.24,14.26,14.24,14.26,204982.0,10.4408,10.4555,10.4408,10.4555,204982.0
2020-07-24 15:10:00,14.26,14.26,14.21,14.23,271233.0,10.4555,10.4555,10.4188,10.4335,271233.0
2020-07-24 15:20:00,14.23,14.23,14.2,14.21,260365.0,10.4335,10.4335,10.4115,10.4188,260365.0
2020-07-24 15:30:00,14.21,14.26,14.2,14.25,419517.0,10.4188,10.4555,10.4115,10.4481,419517.0
2020-07-24 15:40:00,14.25,14.26,14.23,14.25,392637.0,10.4481,10.4555,10.4335,10.4481,392637.0
2020-07-24 15:50:00,14.25,14.27,14.22,14.25,1018786.0,10.4481,10.4628,10.4261,10.4481,1018786.0
2020-07-27 09:30:00,14.31,14.33,14.11,14.17,860107.0,10.4921,10.5068,10.3455,10.3895,860107.0
2020-07-27 09:40:00,14.16,14.28,14.15,14.27,301674.0,10.3821,10.4701,10.3748,10.4628,301674.0
2020-07-27 09:50:00,14.27,14.31,14.25,14.29,259754.0,10.4628,10.4921,10.4481,10.4775,259754.0
2020-07-27 10:00:00,14.29,14.29,14.22,14.26,279162.0,10.4775,10.4775,10.4261,10.4555,279162.0
2020-07-27 10:10:00,14.26,14.27,14.22,14.26,201622.0,10.4555,10.4628,10.4261,10.4555,201622.0
2020-07-27 10:20:00,14.26,14.33,14.25,14.33,277281.0,10.4555,10.5068,10.4481,10.5068,277281.0
2020-07-27 10:30:00,14.33,14.33,14.26,14.3,548551.0,10.5068,10.5068,10.4555,10.4848,548551.0
2020-07-27 10:40:00,14.29,14.3,14.24,14.26,210268.0,10.4775,10.4848,10.4408,10.4555,210268.0
2020-07-27 10:50:00,14.25,14.3,14.24,14.27,155195.0,10.4481,10.4848,10.4408,10.4628,155195.0
2020-07-27 11:00:00,14.27,14.29,14.23,14.24,209164.0,10.4628,10.4775,10.4335,10.4408,209164.0
2020-07-27 11:10:00,14.25,14.25,14.22,14.25,142588.0,10.4481,10.4481,10.4261,10.4481,142588.0
2020-07-27 11:20:00,14.24,14.24,14.17,14.17,264424.0,10.4408,10.4408,10.3895,10.3895,264424.0
2020-07-27 11:30:00,14.17,14.2,14.15,14.17,244840.0,10.3895,10.4115,10.3748,10.3895,244840.0
2020-07-27 11:40:00,14.17,14.18,14.15,14.15,176016.0,10.3895,10.3968,10.3748,10.3748,176016.0
2020-07-27 11:50:00,14.16,14.17,14.14,14.16,168289.0,10.3821,10.3895,10.3675,10.3821,168289.0
2020-07-27 12:00:00,14.16,14.17,14.14,14.17,136322.0,10.3821,10.3895,10.3675,10.3895,136322.0
2020-07-27 12:10:00,14.17,14.17,14.14,14.15,136584.0,10.3895,10.3895,10.3675,10.3748,136584.0
2020-07-27 12:20:00,14.16,14.17,14.14,14.17,140238.0,10.3821,10.3895,10.3675,10.3895,140238.0
2020-07-27 12:30:00,14.17,14.18,14.16,14.16,117090.0,10.3895,10.3968,10.3821,10.3821,117090.0
2020-07-27 12:40:00,14.17,14.19,14.16,14.17,116758.0,10.3895,10.4041,10.3821,10.3895,116758.0
2020-07-27 12:50:00,14.18,14.18,14.15,14.16,101570.0,10.3968,10.3968,10.3748,10.3821,101570.0
2020-07-27 13:00:00,14.16,14.16,14.1,14.11,732445.0,10.3821,10.3821,10.3381,10.3455,732445.0
2020-07-27 13:10:00,14.11,14.13,14.1,14.12,115127.0,10.3455,10.3601,10.3381,10.3528,115127.0
2020-07-27 13:20:00,14.12,14.13,14.08,14.08,248140.0,10.3528,10.3601,10.3235,10.3235,248140.0
2020-07-27 13:30:00,14.09,14.18,14.08,14.17,225623.0,10.3308,10.3968,10.3235,10.3895,225623.0
2020-07-27 13:40:00,14.16,14.22,14.14,14.19,218270.0,10.3821,10.4261,10.3675,10.4041,218270.0
2020-07-27 13:50:00,14.19,14.21,14.17,14.17,133385.0,10.4041,10.4188,10.3895,10.3895,133385.0
2020-07-27 14:00:00,14.17,14.18,14.15,14.18,134593.0,10.3895,10.3968,10.3748,10.3968,134593.0
2020-07-27 14:10:00,14.18,14.18,14.13,14.16,129266.0,10.3968,10.3968,10.3601,10.3821,129266.0
2020-07-27 14:20:00,14.16,14.18,14.14,14.15,137620.0,10.3821,10.3968,10.3675,10.3748,137620.0
2020-07-27 14:30:00,14.15,14.16,14.12,14.13,239539.0,10.3748,10.3821,10.3528,10.3601,239539.0
2020-07-27 14:40:00,14.13,14.15,14.11,14.12,107699.0,10.3601,10.3748,10.3455,10.3528,107699.0
2020-07-27 14:50:00,14.12,14.12,14.1,14.12,258738.0,10.3528,10.3528,10.3381,10.3528,258738.0
2020-07-27 15:00:00,14.11,14.11,14.09,14.1,155720.0,10.3455,10.3455,10.3308,10.3381,155720.0
2020-07-27 15:10:00,14.09,14.1,14.08,14.1,271844.0,10.3308,10.3381,10.3235,10.3381,271844.0
2020-07-27 15:20:00,14.1,14.14,14.09,14.14,230652.0,10.3381,10.3675,10.3308,10.3675,230652.0
2020-07-27 15:30:00,14.14,14.17,14.13,14.16,373310.0,10.3675,10.3895,10.3601,10.3821,373310.0
2020-07-27 15:40:00,14.16,14.18,14.14,14.17,448013.0,10.3821,10.3968,10.3675,10.3895,448013.0
2020-07-27 15:50:00,14.17,14.21,14.14,14.2,975130.0,10.3895,10.4188,10.3675,10.4115,975130.0
2020-07-28 09:30:00,14.18,14.26,14.12,14.15,426235.0,10.3968,10.4555,10.3528,10.3748,426235.0
2020-07-28 09:40:00,14.16,14.21,14.14,14.21,164359.0,10.3821,10.4188,10.3675,10.4188,164359.0
2020-07-28 09:50:00,14.2,14.2,14.13,14.14,163765.0,10.4115,10.4115,10.3601,10.3675,163765.0
2020-07-28 10:00:00,14.13,14.21,14.13,14.2,151063.0,10.3601,10.4188,10.3601,10.4115,151063.0
2020-07-28 10:10:00,14.2,14.2,14.17,14.17,122929.0,10.4115,10.4115,10.3895,10.3895,122929.0
2020-07-28 10:20:00,14.17,14.2,14.15,14.17,153693.0,10.3895,10.4115,10.3748,10.3895,153693.0
2020-07-28 10:30:00,14.17,14.18,14.12,14.14,253125.0,10.3895,10.3968,10.3528,10.3675,253125.0
2020-07-28 10:40:00,14.15,14.15,14.12,14.14,227250.0,10.3748,10.3748,10.3528,10.3675,227250.0
2020-07-28 10:50:00,14.14,14.17,14.13,14.15,155543.0,10.3675,10.3895,10.3601,10.3748,155543.0
2020-07-28 11:00:00,14.15,14.17,14.13,14.15,149836.0,10.3748,10.3895,10.3601,10.3748,149836.0
2020-07-28 11:10:00,14.15,14.21,14.14,14.19,165237.0,10.3748,10.4188,10.3675,10.4041,165237.0
2020-07-28 11:20:00,14.19,14.2,14.17,14.19,89238.0,10.4041,10.4115,10.3895,10.4041,89238.0
2020-07-28 11:30:00,14.19,14.2,14.16,14.19,102181.0,10.4041,10.4115,10.3821,10.4041,102181.0
2020-07-28 11:40:00,14.18,14.2,14.17,14.19,120253.0,10.3968,10.4115,10.3895,10.4041,120253.0
2020-07-28 11:50:00,14.19,14.19,14.15,14.17,172936.0,10.4041,10.4041,10.3748,10.3895,172936.0
2020-07-28 12:00:00,14.17,14.17,14.13,14.13,139555.0,10.3895,10.3895,10.3601,10.3601,139555.0
2020-07-28 12:10:00,14.13,14.14,14.11,14.12,164431.0,10.3601,10.3675,10.3455,10.3528,164431.0
2020-07-28 12:20:00,14.12,14.13,14.1,14.11,95046.0,10.3528,10.3601,10.3381,10.3455,95046.0
2020-07-28 12:30:00,14.11,14.13,14.1,14.13,144870.0,10.3455,10.3601,10.3381,10.3601,144870.0
2020-07-28 12:40:00,14.13,14.13,14.1,14.13,145082.0,10.3601,10.3601,10.3381,10.3601,145082.0
2020-07-28 12:50:00,14.13,14.17,14.13,14.16,164531.0,10.3601,10.3895,10.3601,10.3821,164531.0
2020-07-28 13:00:00,14.16,14.16,14.14,14.14,107661.0,10.3821,10.3821,10.3675,10.3675,107661.0
2020-07-28 13:10:00,14.15,14.15,14.12,14.12,76351.0,10.3748,10.3748,10.3528,10.3528,76351.0
2020-07-28 13:20:00,14.13,14.14,14.12,14.13,101725.0,10.3601,10.3675,10.3528,10.3601,101725.0
2020-07-28 13:30:00,14.13,14.14,14.12,14.12,97772.0,10.3601,10.3675,10.3528,10.3528,97772.0
2020-07-28 13:40:00,14.12,14.16,14.11,14.14,384501.0,10.3528,10.3821,10.3455,10.3675,384501.0
2020-07-28 13:50:00,14.14,14.16,14.13,14.15,118039.0,10.3675,10.3821,10.3601,10.3748,118039.0
2020-07-28 14:00:00,14.16,14.21,14.15,14.2,157738.0,10.3821,10.4188,10.3748,10.4115,157738.0
2020-07-28 14:10:00,14.2,14.21,14.19,14.2,116871.0,10.4115,10.4188,10.4041,10.4115,116871.0
2020-07-28 14:20:00,14.2,14.2,14.16,14.17,99105.0,10.4115,10.4115,10.3821,10.3895,99105.0
2020-07-28 14:30:00,14.17,14.19,14.16,14.19,109402.0,10.3895,10.4041,10.3821,10.4041,109402.0
2020-07-28 14:40:00,14.18,14.18,14.16,14.17,103870.0,10.3968,10.3968,10.3821,10.3895,103870.0
2020-07-28 14:50:00,14.17,14.18,14.15,14.16,98321.0,10.3895,10.3968,10.3748,10.3821,98321.0
2020-07-28 15:00:00,14.17,14.18,14.13,14.14,151191.0,10.3895,10.3968,10.3601,10.3675,151191.0
2020-07-28 15:10:00,14.14,14.17,14.13,14.17,338556.0,10.3675,10.3895,10.3601,10.3895,338556.0
2020-07-28 15:20:00,14.17,14.17,14.12,14.13,138351.0,10.3895,10.3895,10.3528,10.3601,138351.0
2020-07-28 15:30:00,14.13,14.15,14.12,14.14,226403.0,10.3601,10.3748,10.3528,10.3675,226403.0
2020-07-28 15:40:00,14.14,14.15,14.12,14.13,268930.0,10.3675,10.3748,10.3528,10.3601,268930.0
2020-07-28 15:50:00,14.13,14.14,14.1,14.12,888081.0,10.3601,10.3675,10.3381,10.3528,888081.0
2020-07-29 09:30:00,14.05,14.12,14.02,14.03,478979.0,10.3015,10.3528,10.2795,10.2868,478979.0
2020-07-29 09:40:00,14.03,14.11,14.02,14.08,220585.0,10.2868,10.3455,10.2795,10.3235,220585.0
2020-07-29 09:50:00,14.09,14.15,14.08,14.12,474721.0,10.3308,10.3748,10.3235,10.3528,474721.0
2020-07-29 10:00:00,14.12,14.15,14.08,14.08,242259.0,10.3528,10.3748,10.3235,10.3235,242259.0
2020-07-29 10:10:00,14.09,14.13,14.08,14.13,264732.0,10.3308,10.3601,10.3235,10.3601,264732.0
2020-07-29 10:20:00,14.13,14.2,14.11,14.18,283992.0,10.3601,10.4115,10.3455,10.3968,283992.0
2020-07-29 10:30:00,14.18,14.24,14.17,14.23,217303.0,10.3968,10.4408,10.3895,10.4335,217303.0
2020-07-29 10:40:00,14.24,14.29,14.23,14.28,181038.0,10.4408,10.4775,10.4335,10.4701,181038.0
2020-07-29 10:50:00,14.28,14.31,14.25,14.28,187137.0,10.4701,10.4921,10.4481,10.4701,187137.0
2020-07-29 11:00:00,14.29,14.33,14.28,14.3,165734.0,10.4775,10.5068,10.4701,10.4848,165734.0
2020-07-29 11:10:00,14.31,14.35,14.27,14.34,205641.0,10.4921,10.5214,10.4628,10.5141,205641.0
2020-07-29 11:20:00,14.34,14.41,14.33,14.41,163539.0,10.5141,10.5654,10.5068,10.5654,163539.0
2020-07-29 11:30:00,14.41,14.46,14.4,14.45,243305.0,10.5654,10.6021,10.5581,10.5948,243305.0
2020-07-29 11:40:00,14.44,14.46,14.42,14.45,192398.0,10.5874,10.6021,10.5728,10.5948,192398.0
2020-07-29 11:50:00,14.44,14.45,14.4,14.41,140806.0,10.5874,10.5948,10.5581,10.5654,140806.0
2020-07-29 12:00:00,14.41,14.47,14.4,14.45,137210.0,10.5654,10.6094,10.5581,10.5948,137210.0
2020-07-29 12:10:00,14.44,14.45,14.42,14.43,108237.0,10.5874,10.5948,10.5728,10.5801,108237.0
2020-07-29 12:20:00,14.43,14.47,14.42,14.46,75779.0,10.5801,10.6094,10.5728,10.6021,75779.0
2020-07-29 12:30:00,14.45,14.46,14.41,14.43,81817.0,10.5948,10.6021,10.5654,10.5801,81817.0
2020-07-29 12:40:00,14.43,14.45,14.42,14.43,74062.0,10.5801,10.5948,10.5728,10.5801,74062.0
2020-07-29 12:50:00,14.43,14.43,14.39,14.41,172438.0,10.5801,10.5801,10.5508,10.5654,172438.0
2020-07-29 13:00:00,14.41,14.43,14.4,14.41,116742.0,10.5654,10.5801,10.5581,10.5654,116742.0
2020-07-29 13:10:00,14.4,14.43,14.39,14.42,70162.0,10.5581,10.5801,10.5508,10.5728,70162.0
2020-07-29 13:20:00,14.42,14.44,14.41,14.43,86280.0,10.5728,10.5874,10.5654,10.5801,86280.0
2020-07-29 13:30:00,14.43,14.43,14.41,14.41,86677.0,10.5801,10.5801,10.5654,10.5654,86677.0
2020-07-29 13:40:00,14.42,14.44,14.41,14.43,83611.0,10.5728,10.5874,10.5654,10.5801,83611.0
2020-07-29 13:50:00,14.43,14.45,14.42,14.44,68073.0,10.5801,10.5948,10.5728,10.5874,68073.0
2020-07-29 14:00:00,14.44,14.45,14.41,14.44,109505.0,10.5874,10.5948,10.5654,10.5874,109505.0
2020-07-29 14:10:00,14.44,14.46,14.41,14.46,143511.0,10.5874,10.6021,10.5654,10.6021,143511.0
2020-07-29 14:20:00,14.45,14.48,14.45,14.48,108318.0,10.5948,10.6168,10.5948,10.6168,108318.0
2020-07-29 14:30:00,14.47,14.5,14.45,14.45,206841.0,10.6094,10.6314,10.5948,10.5948,206841.0
2020-07-29 14:40:00,14.45,14.49,14.45,14.49,99133.0,10.5948,10.6241,10.5948,10.6241,99133.0
2020-07-29 14:50:00,14.48,14.49,14.45,14.45,109873.0,10.6168,10.6241,10.5948,10.5948,109873.0
2020-07-29 15:00:00,14.46,14.47,14.43,14.46,159456.0,10.6021,10.6094,10.5801,10.6021,159456.0
2020-07-29 15:10:00,14.45,14.5,14.45,14.49,121384.0,10.5948,10.6314,10.5948,10.6241,121384.0
2020-07-29 15:20:00,14.49,14.53,14.48,14.5,187086.0,10.6241,10.6534,10.6168,10.6314,187086.0
2020-07-29 15:30:00,14.5,14.54,14.49,14.53,187314.0,10.6314,10.6608,10.6241,10.6534,187314.0
2020-07-29 15:40:00,14.53,14.55,14.5,14.53,490191.0,10.6534,10.6681,10.6314,10.6534,490191.0
2020-07-29 15:50:00,14.54,14.55,14.5,14.52,1104466.0,10.6608,10.6681,10.6314,10.6461,1104466.0
2020-07-30 09:30:00,14.33,14.33,14.17,14.24,511895.0,10.5068,10.5068,10.3895,10.4408,511895.0
2020-07-30 09:40:00,14.23,14.28,14.17,14.19,299495.0,10.4335,10.4701,10.3895,10.4041,299495.0
2020-07-30 09:50:00,14.18,14.22,14.15,14.2,311912.0,10.3968,10.4261,10.3748,10.4115,311912.0
2020-07-30 10:00:00,14.19,14.21,14.16,14.18,290856.0,10.4041,10.4188,10.3821,10.3968,290856.0
2020-07-30 10:10:00,14.18,14.23,14.17,14.2,471170.0,10.3968,10.4335,10.3895,10.4115,471170.0
2020-07-30 10:20:00,14.19,14.27,14.17,14.26,479755.0,10.4041,10.4628,10.3895,10.4555,479755.0
2020-07-30 10:30:00,14.26,14.27,14.22,14.24,214128.0,10.4555,10.4628,10.4261,10.4408,214128.0
2020-07-30 10:40:00,14.23,14.24,14.19,14.19,248260.0,10.4335,10.4408,10.4041,10.4041,248260.0
2020-07-30 10:50:00,14.2,14.25,14.19,14.23,145785.0,10.4115,10.4481,10.4041,10.4335,145785.0
2020-07-30 11:00:00,14.23,14.28,14.2,14.26,239305.0,10.4335,10.4701,10.4115,10.4555,239305.0
2020-07-30 11:10:00,14.26,14.28,14.24,14.28,170608.0,10.4555,10.4701,10.4408,10.4701,170608.0
2020-07-30 11:20:00,14.28,14.29,14.25,14.26,136635.0,10.4701,10.4775,10.4481,10.4555,136635.0
2020-07-30 11:30:00,14.25,14.28,14.24,14.26,154815.0,10.4481,10.4701,10.4408,10.4555,154815.0
2020-07-30 11:40:00,14.26,14.29,14.25,14.28,113208.0,10.4555,10.4775,10.4481,10.4701,113208.0
2020-07-30 11:50:00,14.28,14.3,14.27,14.29,113615.0,10.4701,10.4848,10.4628,10.4775,113615.0
2020-07-30 12:00:00,14.3,14.31,14.24,14.25,153529.0,10.4848,10.4921,10.4408,10.4481,153529.0
2020-07-30 12:10:00,14.25,14.33,14.24,14.32,267493.0,10.4481,10.5068,10.4408,10.4994,267493.0
2020-07-30 12:20:00,14.32,14.33,14.31,14.32,130214.0,10.4994,10.5068,10.4921,10.4994,130214.0
2020-07-30 12:30:00,14.32,14.34,14.31,14.33,109226.0,10.4994,10.5141,10.4921,10.5068,109226.0
2020-07-30 12:40:00,14.33,14.33,14.3,14.31,55880.0,10.5068,10.5068,10.4848,10.4921,55880.0
2020-07-30 12:50:00,14.31,14.35,14.3,14.32,113512.0,10.4921,10.5214,10.4848,10.4994,113512.0
2020-07-30 13:00:00,14.33,14.35,14.32,14.33,95435.0,10.5068,10.5214,10.4994,10.5068,95435.0
2020-07-30 13:10:00,14.33,14.35,14.31,14.32,124687.0,10.5068,10.5214,10.4921,10.4994,124687.0
2020-07-30 13:20:00,14.31,14.32,14.26,14.28,95088.0,10.4921,10.4994,10.4555,10.4701,95088.0
2020-07-30 13:30:00,14.28,14.28,14.24,14.25,138156.0,10.4701,10.4701,10.4408,10.4481,138156.0
2020-07-30 13:40:00,14.25,14.26,14.23,14.25,157503.0,10.4481,10.4555,10.4335,10.4481,157503.0
2020-07-30 13:50:00,14.24,14.26,14.23,14.24,122174.0,10.4408,10.4555,10.4335,10.4408,122174.0
2020-07-30 14:00:00,14.24,14.27,14.22,14.27,127925.0,10.4408,10.4628,10.4261,10.4628,127925.0
2020-07-30 14:10:00,14.27,14.28,14.24,14.26,130336.0,10.4628,10.4701,10.4408,10.4555,130336.0
2020-07-30 14:20:00,14.26,14.31,14.25,14.29,203411.0,10.4555,10.4921,10.4481,10.4775,203411.0
2020-07-30 14:30:00,14.29,14.34,14.29,14.33,183798.0,10.4775,10.5141,10.4775,10.5068,183798.0
2020-07-30 14:40:00,14.33,14.36,14.32,14.35,152913.0,10.5068,10.5288,10.4994,10.5214,152913.0
2020-07-30 14:50:00,14.35,14.35,14.32,14.34,155257.0,10.5214,10.5214,10.4994,10.5141,155257.0
2020-07-30 15:00:00,14.34,14.37,14.33,14.34,184580.0,10.5141,10.5361,10.5068,10.5141,184580.0
2020-07-30 15:10:00,14.34,14.37,14.33,14.37,243939.0,10.5141,10.5361,10.5068,10.5361,243939.0
2020-07-30 15:20:00,14.36,14.37,14.34,14.36,249107.0,10.5288,10.5361,10.5141,10.5288,249107.0
2020-07-30 15:30:00,14.36,14.39,14.34,14.35,378575.0,10.5288,10.5508,10.5141,10.5214,378575.0
2020-07-30 15:40:00,14.35,14.36,14.3,14.31,491896.0,10.5214,10.5288,10.4848,10.4921,491896.0
2020-07-30 15:50:00,14.3,14.35,14.3,14.32,1761603.0,10.4848,10.5214,10.4848,10.4994,1761603.0
2020-07-31 09:30:00,14.04,14.12,13.99,14.06,741375.0,10.4858,10.5455,10.4485,10.5007,741375.0
2020-07-31 09:40:00,14.06,14.06,13.99,13.99,460785.0,10.5007,10.5007,10.4485,10.4485,460785.0
2020-07-31 09:50:00,13.99,14.04,13.96,14.04,208409.0,10.4485,10.4858,10.4261,10.4858,208409.0
2020-07-31 10:00:00,14.03,14.04,13.96,13.96,295315.0,10.4783,10.4858,10.4261,10.4261,295315.0
2020-07-31 10:10:00,13.96,13.97,13.84,13.86,495532.0,10.4261,10.4335,10.3364,10.3514,495532.0
2020-07-31 10:20:00,13.85,13.87,13.83,13.86,339438.0,10.3439,10.3588,10.329,10.3514,339438.0
2020-07-31 10:30:00,13.85,13.9,13.84,13.88,266681.0,10.3439,10.3812,10.3364,10.3663,266681.0
2020-07-31 10:40:00,13.88,13.9,13.85,13.88,216340.0,10.3663,10.3812,10.3439,10.3663,216340.0
2020-07-31 10:50:00,13.88,13.93,13.86,13.91,265700.0,10.3663,10.4036,10.3514,10.3887,265700.0
2020-07-31 11:00:00,13.91,13.94,13.85,13.86,200108.0,10.3887,10.4111,10.3439,10.3514,200108.0
2020-07-31 11:10:00,13.87,13.89,13.84,13.88,229138.0,10.3588,10.3738,10.3364,10.3663,229138.0
2020-07-31 11:20:00,13.88,13.91,13.85,13.91,210933.0,10.3663,10.3887,10.3439,10.3887,210933.0
2020-07-31 11:30:00,13.91,13.92,13.84,13.85,201310.0,10.3887,10.3962,10.3364,10.3439,201310.0
2020-07-31 11:40:00,13.85,13.87,13.84,13.87,149581.0,10.3439,10.3588,10.3364,10.3588,149581.0
2020-07-31 11:50:00,13.87,13.87,13.84,13.87,120684.0,10.3588,10.3588,10.3364,10.3588,120684.0
2020-07-31 12:00:00,13.86,13.87,13.8,13.81,199311.0,10.3514,10.3588,10.3066,10.314,199311.0
2020-07-31 12:10:00,13.81,13.84,13.8,13.81,149860.0,10.314,10.3364,10.3066,10.314,149860.0
2020-07-31 12:20:00,13.81,13.87,13.81,13.86,143263.0,10.314,10.3588,10.314,10.3514,143263.0
2020-07-31 12:30:00,13.86,13.86,13.82,13.83,162510.0,10.3514,10.3514,10.3215,10.329,162510.0
2020-07-31 12:40:00,13.84,13.87,13.83,13.86,164444.0,10.3364,10.3588,10.329,10.3514,164444.0
2020-07-31 12:50:00,13.86,13.86,13.83,13.84,66682.0,10.3514,10.3514,10.329,10.3364,66682.0
2020-07-31 13:00:00,13.84,13.86,13.82,13.86,122122.0,10.3364,10.3514,10.3215,10.3514,122122.0
2020-07-31 13:10:00,13.85,13.9,13.85,13.88,103699.0,10.3439,10.3812,10.3439,10.3663,103699.0
2020-07-31 13:20:00,13.88,13.96,13.88,13.95,170977.0,10.3663,10.4261,10.3663,10.4186,170977.0
2020-07-31 13:30:00,13.95,13.96,13.92,13.92,126471.0,10.4186,10.4261,10.3962,10.3962,126471.0
2020-07-31 13:40:00,13.93,13.94,13.91,13.94,132962.0,10.4036,10.4111,10.3887,10.4111,132962.0
2020-07-31 13:50:00,13.94,13.96,13.93,13.96,189195.0,10.4111,10.4261,10.4036,10.4261,189195.0
2020-07-31 14:00:00,13.96,13.98,13.93,13.94,176751.0,10.4261,10.441,10.4036,10.4111,176751.0
2020-07-31 14:10:00,13.94,13.97,13.93,13.96,109378.0,10.4111,10.4335,10.4036,10.4261,109378.0
2020-07-31 14:20:00,13.96,13.97,13.95,13.97,116005.0,10.4261,10.4335,10.4186,10.4335,116005.0
2020-07-31 14:30:00,13.96,13.97,13.91,13.96,224819.0,10.4261,10.4335,10.3887,10.4261,224819.0
2020-07-31 14:40:00,13.96,13.99,13.95,13.96,163680.0,10.4261,10.4485,10.4186,10.4261,163680.0
2020-07-31 14:50:00,13.96,13.99,13.96,13.99,141509.0,10.4261,10.4485,10.4261,10.4485,141509.0
2020-07-31 15:00:00,13.99,14.01,13.97,14.0,230187.0,10.4485,10.4634,10.4335,10.4559,230187.0
2020-07-31 15:10:00,13.99,14.0,13.96,13.97,141030.0,10.4485,10.4559,10.4261,10.4335,141030.0
2020-07-31 15:20:00,13.98,14.0,13.97,14.0,147209.0,10.441,10.4559,10.4335,10.4559,147209.0
2020-07-31 15:30:00,14.0,14.02,13.99,14.01,270661.0,10.4559,10.4709,10.4485,10.4634,270661.0
2020-07-31 15:40:00,14.01,14.08,14.0,14.08,601593.0,10.4634,10.5157,10.4559,10.5157,601593.0
2020-07-31 15:50:00,14.08,14.11,14.05,14.1,1249726.0,10.5157,10.5381,10.4933,10.5306,1249726.0
2020-08-03 09:30:00,14.04,14.1,13.96,13.98,471088.0,10.4858,10.5306,10.4261,10.441,471088.0
2020-08-03 09:40:00,13.98,14.01,13.92,13.97,332180.0,10.441,10.4634,10.3962,10.4335,332180.0
2020-08-03 09:50:00,13.97,14.01,13.94,14.01,220686.0,10.4335,10.4634,10.4111,10.4634,220686.0
2020-08-03 10:00:00,14.0,14.08,13.99,14.07,263420.0,10.4559,10.5157,10.4485,10.5082,263420.0
2020-08-03 10:10:00,14.08,14.09,14.02,14.02,174786.0,10.5157,10.5231,10.4709,10.4709,174786.0
2020-08-03 10:20:00,14.02,14.03,13.97,14.02,219447.0,10.4709,10.4783,10.4335,10.4709,219447.0
2020-08-03 10:30:00,14.02,14.06,14.0,14.04,218792.0,10.4709,10.5007,10.4559,10.4858,218792.0
2020-08-03 10:40:00,14.04,14.05,14.0,14.02,151037.0,10.4858,10.4933,10.4559,10.4709,151037.0
2020-08-03 10:50:00,14.02,14.05,14.0,14.04,367238.0,10.4709,10.4933,10.4559,10.4858,367238.0
2020-08-03 11:00:00,14.04,14.08,14.04,14.06,206666.0,10.4858,10.5157,10.4858,10.5007,206666.0
2020-08-03 11:10:00,14.06,14.08,14.05,14.07,133669.0,10.5007,10.5157,10.4933,10.5082,133669.0
2020-08-03 11:20:00,14.07,14.11,14.05,14.11,255469.0,10.5082,10.5381,10.4933,10.5381,255469.0
2020-08-03 11:30:00,14.11,14.14,14.09,14.1,265150.0,10.5381,10.5605,10.5231,10.5306,265150.0
2020-08-03 11:40:00,14.11,14.11,14.06,14.07,173712.0,10.5381,10.5381,10.5007,10.5082,173712.0
2020-08-03 11:50:00,14.06,14.09,14.06,14.07,86169.0,10.5007,10.5231,10.5007,10.5082,86169.0
2020-08-03 12:00:00,14.07,14.09,14.06,14.07,128009.0,10.5082,10.5231,10.5007,10.5082,128009.0
2020-08-03 12:10:00,14.08,14.08,14.05,14.07,86285.0,10.5157,10.5157,10.4933,10.5082,86285.0
2020-08-03 12:20:00,14.06,14.07,14.05,14.06,158563.0,10.5007,10.5082,10.4933,10.5007,158563.0
2020-08-03 12:30:00,14.06,14.07,14.05,14.07,115933.0,10.5007,10.5082,10.4933,10.5082,115933.0
2020-08-03 12:40:00,14.07,14.09,14.06,14.08,223354.0,10.5082,10.5231,10.5007,10.5157,223354.0
2020-08-03 12:50:00,14.08,14.09,14.07,14.09,104296.0,10.5157,10.5231,10.5082,10.5231,104296.0
2020-08-03 13:00:00,14.09,14.1,14.08,14.1,150738.0,10.5231,10.5306,10.5157,10.5306,150738.0
2020-08-03 13:10:00,14.09,14.1,14.07,14.09,213763.0,10.5231,10.5306,10.5082,10.5231,213763.0
2020-08-03 13:20:00,14.09,14.15,14.09,14.15,185560.0,10.5231,10.568,10.5231,10.568,185560.0
2020-08-03 13:30:00,14.14,14.18,14.14,14.17,365367.0,10.5605,10.5904,10.5605,10.5829,365367.0
2020-08-03 13:40:00,14.16,14.19,14.16,14.18,138537.0,10.5754,10.5978,10.5754,10.5904,138537.0
2020-08-03 13:50:00,14.18,14.21,14.17,14.2,187142.0,10.5904,10.6128,10.5829,10.6053,187142.0
2020-08-03 14:00:00,14.2,14.2,14.16,14.17,129392.0,10.6053,10.6053,10.5754,10.5829,129392.0
2020-08-03 14:10:00,14.18,14.2,14.16,14.18,236848.0,10.5904,10.6053,10.5754,10.5904,236848.0
2020-08-03 14:20:00,14.19,14.2,14.17,14.18,147436.0,10.5978,10.6053,10.5829,10.5904,147436.0
2020-08-03 14:30:00,14.18,14.18,14.13,14.14,168981.0,10.5904,10.5904,10.553,10.5605,168981.0
2020-08-03 14:40:00,14.14,14.16,14.13,14.15,154073.0,10.5605,10.5754,10.553,10.568,154073.0
2020-08-03 14:50:00,14.14,14.16,14.13,14.15,171838.0,10.5605,10.5754,10.553,10.568,171838.0
2020-08-03 15:00:00,14.15,14.15,14.12,14.13,264801.0,10.568,10.568,10.5455,10.553,264801.0
2020-08-03 15:10:00,14.13,14.14,14.1,14.13,288346.0,10.553,10.5605,10.5306,10.553,288346.0
2020-08-03 15:20:00,14.13,14.13,14.1,14.1,297086.0,10.553,10.553,10.5306,10.5306,297086.0
2020-08-03 15:30:00,14.11,14.13,14.09,14.12,435787.0,10.5381,10.553,10.5231,10.5455,435787.0
2020-08-03 15:40:00,14.12,14.12,14.06,14.09,645197.0,10.5455,10.5455,10.5007,10.5231,645197.0
2020-08-03 15:50:00,14.08,14.09,14.02,14.03,1316999.0,10.5157,10.5231,10.4709,10.4783,1316999.0
2020-08-04 09:30:00,14.08,14.22,14.0,14.17,711825.0,10.5157,10.6202,10.4559,10.5829,711825.0
2020-08-04 09:40:00,14.17,14.17,14.08,14.14,384257.0,10.5829,10.5829,10.5157,10.5605,384257.0
2020-08-04 09:50:00,14.14,14.17,14.12,14.17,452659.0,10.5605,10.5829,10.5455,10.5829,452659.0
2020-08-04 10:00:00,14.17,14.23,14.15,14.22,262650.0,10.5829,10.6277,10.568,10.6202,262650.0
2020-08-04 10:10:00,14.22,14.3,14.22,14.26,421266.0,10.6202,10.68,10.6202,10.6501,421266.0
2020-08-04 10:20:00,14.26,14.29,14.25,14.29,353423.0,10.6501,10.6725,10.6426,10.6725,353423.0
2020-08-04 10:30:00,14.29,14.31,14.26,14.31,263955.0,10.6725,10.6874,10.6501,10.6874,263955.0
2020-08-04 10:40:00,14.31,14.34,14.27,14.3,938864.0,10.6874,10.7099,10.6576,10.68,938864.0
2020-08-04 10:50:00,14.3,14.32,14.24,14.25,648772.0,10.68,10.6949,10.6352,10.6426,648772.0
2020-08-04 11:00:00,14.25,14.29,14.24,14.25,263543.0,10.6426,10.6725,10.6352,10.6426,263543.0
2020-08-04 11:10:00,14.25,14.34,14.25,14.32,289352.0,10.6426,10.7099,10.6426,10.6949,289352.0
2020-08-04 11:20:00,14.31,14.41,14.31,14.37,287939.0,10.6874,10.7621,10.6874,10.7323,287939.0
2020-08-04 11:30:00,14.38,14.44,14.37,14.43,295462.0,10.7397,10.7845,10.7323,10.7771,295462.0
2020-08-04 11:40:00,14.43,14.44,14.38,14.4,225241.0,10.7771,10.7845,10.7397,10.7547,225241.0
2020-08-04 11:50:00,14.39,14.41,14.36,14.36,163462.0,10.7472,10.7621,10.7248,10.7248,163462.0
2020-08-04 12:00:00,14.37,14.37,14.32,14.33,205325.0,10.7323,10.7323,10.6949,10.7024,205325.0
2020-08-04 12:10:00,14.34,14.34,14.3,14.32,195549.0,10.7099,10.7099,10.68,10.6949,195549.0
2020-08-04 12:20:00,14.32,14.38,14.31,14.37,150549.0,10.6949,10.7397,10.6874,10.7323,150549.0
2020-08-04 12:30:00,14.37,14.38,14.33,14.34,224986.0,10.7323,10.7397,10.7024,10.7099,224986.0
2020-08-04 12:40:00,14.34,14.37,14.33,14.35,157381.0,10.7099,10.7323,10.7024,10.7173,157381.0
2020-08-04 12:50:00,14.35,14.36,14.32,14.33,126078.0,10.7173,10.7248,10.6949,10.7024,126078.0
2020-08-04 13:00:00,14.33,14.33,14.3,14.3,164052.0,10.7024,10.7024,10.68,10.68,164052.0
2020-08-04 13:10:00,14.3,14.33,14.29,14.31,147435.0,10.68,10.7024,10.6725,10.6874,147435.0
2020-08-04 13:20:00,14.3,14.36,14.3,14.36,130123.0,10.68,10.7248,10.68,10.7248,130123.0
2020-08-04 13:30:00,14.35,14.38,14.34,14.37,118492.0,10.7173,10.7397,10.7099,10.7323,118492.0
2020-08-04 13:40:00,14.37,14.39,14.36,14.38,138303.0,10.7323,10.7472,10.7248,10.7397,138303.0
2020-08-04 13:50:00,14.37,14.38,14.35,14.36,88667.0,10.7323,10.7397,10.7173,10.7248,88667.0
2020-08-04 14:00:00,14.35,14.38,14.3,14.31,219321.0,10.7173,10.7397,10.68,10.6874,219321.0
2020-08-04 14:10:00,14.3,14.34,14.29,14.32,479315.0,10.68,10.7099,10.6725,10.6949,479315.0
2020-08-04 14:20:00,14.32,14.33,14.29,14.31,171442.0,10.6949,10.7024,10.6725,10.6874,171442.0
2020-08-04 14:30:00,14.3,14.32,14.28,14.31,231016.0,10.68,10.6949,10.665,10.6874,231016.0
2020-08-04 14:40:00,14.31,14.35,14.3,14.33,167447.0,10.6874,10.7173,10.68,10.7024,167447.0
2020-08-04 14:50:00,14.33,14.39,14.33,14.38,299066.0,10.7024,10.7472,10.7024,10.7397,299066.0
2020-08-04 15:00:00,14.37,14.38,14.34,14.36,133590.0,10.7323,10.7397,10.7099,10.7248,133590.0
2020-08-04 15:10:00,14.36,14.42,14.35,14.41,373166.0,10.7248,10.7696,10.7173,10.7621,373166.0
2020-08-04 15:20:00,14.41,14.45,14.39,14.43,382088.0,10.7621,10.792,10.7472,10.7771,382088.0
2020-08-04 15:30:00,14.43,14.45,14.4,14.45,509211.0,10.7771,10.792,10.7547,10.792,509211.0
2020-08-04 15:40:00,14.45,14.47,14.42,14.46,671848.0,10.792,10.8069,10.7696,10.7995,671848.0
2020-08-04 15:50:00,14.46,14.52,14.44,14.5,1544494.0,10.7995,10.8443,10.7845,10.8294,1544494.0
2020-08-05 09:30:00,14.73,14.75,14.48,14.53,513651.0,11.0011,11.0161,10.8144,10.8518,513651.0
2020-08-05 09:40:00,14.53,14.59,14.5,14.57,277269.0,10.8518,10.8966,10.8294,10.8816,277269.0
2020-08-05 09:50:00,14.57,14.6,14.55,14.57,457331.0,10.8816,10.904,10.8667,10.8816,457331.0
2020-08-05 10:00:00,14.58,14.59,14.52,14.58,230188.0,10.8891,10.8966,10.8443,10.8891,230188.0
2020-08-05 10:10:00,14.57,14.58,14.5,14.52,186922.0,10.8816,10.8891,10.8294,10.8443,186922.0
2020-08-05 10:20:00,14.52,14.55,14.5,14.52,127157.0,10.8443,10.8667,10.8294,10.8443,127157.0
2020-08-05 10:30:00,14.51,14.57,14.5,14.51,177550.0,10.8368,10.8816,10.8294,10.8368,177550.0
2020-08-05 10:40:00,14.5,14.58,14.48,14.58,193432.0,10.8294,10.8891,10.8144,10.8891,193432.0
2020-08-05 10:50:00,14.57,14.59,14.56,14.58,162050.0,10.8816,10.8966,10.8742,10.8891,162050.0
2020-08-05 11:00:00,14.58,14.62,14.57,14.62,147778.0,10.8891,10.919,10.8816,10.919,147778.0
2020-08-05 11:10:00,14.62,14.63,14.6,14.61,243578.0,10.919,10.9264,10.904,10.9115,243578.0
2020-08-05 11:20:00,14.6,14.62,14.55,14.55,217636.0,10.904,10.919,10.8667,10.8667,217636.0
2020-08-05 11:30:00,14.56,14.56,14.51,14.51,176651.0,10.8742,10.8742,10.8368,10.8368,176651.0
2020-08-05 11:40:00,14.52,14.54,14.51,14.52,268509.0,10.8443,10.8592,10.8368,10.8443,268509.0
2020-08-05 11:50:00,14.52,14.52,14.45,14.48,170647.0,10.8443,10.8443,10.792,10.8144,170647.0
2020-08-05 12:00:00,14.48,14.48,14.41,14.42,178130.0,10.8144,10.8144,10.7621,10.7696,178130.0
2020-08-05 12:10:00,14.42,14.44,14.4,14.43,273920.0,10.7696,10.7845,10.7547,10.7771,273920.0
2020-08-05 12:20:00,14.43,14.44,14.42,14.43,225548.0,10.7771,10.7845,10.7696,10.7771,225548.0
2020-08-05 12:30:00,14.44,14.52,14.42,14.51,467611.0,10.7845,10.8443,10.7696,10.8368,467611.0
2020-08-05 12:40:00,14.52,14.52,14.48,14.5,123032.0,10.8443,10.8443,10.8144,10.8294,123032.0
2020-08-05 12:50:00,14.51,14.51,14.47,14.48,97023.0,10.8368,10.8368,10.8069,10.8144,97023.0
2020-08-05 13:00:00,14.48,14.51,14.47,14.47,208213.0,10.8144,10.8368,10.8069,10.8069,208213.0
2020-08-05 13:10:00,14.48,14.48,14.44,14.47,112249.0,10.8144,10.8144,10.7845,10.8069,112249.0
2020-08-05 13:20:00,14.48,14.5,14.46,14.46,172819.0,10.8144,10.8294,10.7995,10.7995,172819.0
2020-08-05 13:30:00,14.46,14.48,14.44,14.45,205176.0,10.7995,10.8144,10.7845,10.792,205176.0
2020-08-05 13:40:00,14.45,14.45,14.41,14.43,231406.0,10.792,10.792,10.7621,10.7771,231406.0
2020-08-05 13:50:00,14.43,14.44,14.41,14.42,85140.0,10.7771,10.7845,10.7621,10.7696,85140.0
2020-08-05 14:00:00,14.43,14.44,14.39,14.4,104764.0,10.7771,10.7845,10.7472,10.7547,104764.0
2020-08-05 14:10:00,14.4,14.45,14.37,14.38,285085.0,10.7547,10.792,10.7323,10.7397,285085.0
2020-08-05 14:20:00,14.38,14.39,14.36,14.38,184564.0,10.7397,10.7472,10.7248,10.7397,184564.0
2020-08-05 14:30:00,14.38,14.39,14.36,14.37,133078.0,10.7397,10.7472,10.7248,10.7323,133078.0
2020-08-05 14:40:00,14.37,14.4,14.36,14.39,117674.0,10.7323,10.7547,10.7248,10.7472,117674.0
2020-08-05 14:50:00,14.39,14.41,14.38,14.39,118163.0,10.7472,10.7621,10.7397,10.7472,118163.0
2020-08-05 15:00:00,14.39,14.42,14.38,14.41,129991.0,10.7472,10.7696,10.7397,10.7621,129991.0
2020-08-05 15:10:00,14.41,14.42,14.38,14.39,99990.0,10.7621,10.7696,10.7397,10.7472,99990.0
2020-08-05 15:20:00,14.38,14.41,14.38,14.4,168275.0,10.7397,10.7621,10.7397,10.7547,168275.0
2020-08-05 15:30:00,14.41,14.54,14.4,14.51,486287.0,10.7621,10.8592,10.7547,10.8368,486287.0
2020-08-05 15:40:00,14.5,14.51,14.41,14.43,389130.0,10.8294,10.8368,10.7621,10.7771,389130.0
2020-08-05 15:50:00,14.43,14.48,14.42,14.44,939819.0,10.7771,10.8144,10.7696,10.7845,939819.0
2020-08-06 09:30:00,14.39,14.46,14.34,14.42,299931.0,10.7472,10.7995,10.7099,10.7696,299931.0
2020-08-06 09:40:00,14.43,14.56,14.43,14.55,213206.0,10.7771,10.8742,10.7771,10.8667,213206.0
2020-08-06 09:50:00,14.55,14.57,14.51,14.54,186836.0,10.8667,10.8816,10.8368,10.8592,186836.0
2020-08-06 10:00:00,14.54,14.57,14.51,14.53,258389.0,10.8592,10.8816,10.8368,10.8518,258389.0
2020-08-06 10:10:00,14.53,14.57,14.51,14.53,168740.0,10.8518,10.8816,10.8368,10.8518,168740.0
2020-08-06 10:20:00,14.52,14.57,14.52,14.54,107172.0,10.8443,10.8816,10.8443,10.8592,107172.0
2020-08-06 10:30:00,14.54,14.54,14.48,14.48,256347.0,10.8592,10.8592,10.8144,10.8144,256347.0
2020-08-06 10:40:00,14.48,14.51,14.45,14.45,138936.0,10.8144,10.8368,10.792,10.792,138936.0
2020-08-06 10:50:00,14.46,14.53,14.43,14.51,259882.0,10.7995,10.8518,10.7771,10.8368,259882.0
2020-08-06 11:00:00,14.51,14.54,14.5,14.51,109785.0,10.8368,10.8592,10.8294,10.8368,109785.0
2020-08-06 11:10:00,14.51,14.52,14.48,14.49,99927.0,10.8368,10.8443,10.8144,10.8219,99927.0
2020-08-06 11:20:00,14.49,14.53,14.49,14.52,85792.0,10.8219,10.8518,10.8219,10.8443,85792.0
2020-08-06 11:30:00,14.52,14.53,14.5,14.51,102210.0,10.8443,10.8518,10.8294,10.8368,102210.0
2020-08-06 11:40:00,14.51,14.52,14.47,14.5,100074.0,10.8368,10.8443,10.8069,10.8294,100074.0
2020-08-06 11:50:00,14.5,14.5,14.47,14.48,94618.0,10.8294,10.8294,10.8069,10.8144,94618.0
2020-08-06 12:00:00,14.48,14.49,14.45,14.46,56914.0,10.8144,10.8219,10.792,10.7995,56914.0
2020-08-06 12:10:00,14.46,14.47,14.44,14.44,103341.0,10.7995,10.8069,10.7845,10.7845,103341.0
2020-08-06 12:20:00,14.45,14.45,14.42,14.44,107097.0,10.792,10.792,10.7696,10.7845,107097.0
2020-08-06 12:30:00,14.45,14.45,14.42,14.42,124338.0,10.792,10.792,10.7696,10.7696,124338.0
2020-08-06 12:40:00,14.42,14.43,14.39,14.4,57527.0,10.7696,10.7771,10.7472,10.7547,57527.0
2020-08-06 12:50:00,14.4,14.43,14.38,14.43,186192.0,10.7547,10.7771,10.7397,10.7771,186192.0
2020-08-06 13:00:00,14.43,14.45,14.42,14.45,81684.0,10.7771,10.792,10.7696,10.792,81684.0
2020-08-06 13:10:00,14.44,14.45,14.43,14.44,69961.0,10.7845,10.792,10.7771,10.7845,69961.0
2020-08-06 13:20:00,14.44,14.45,14.42,14.45,63089.0,10.7845,10.792,10.7696,10.792,63089.0
2020-08-06 13:30:00,14.45,14.45,14.43,14.44,75335.0,10.792,10.792,10.7771,10.7845,75335.0
2020-08-06 13:40:00,14.45,14.45,14.42,14.43,53766.0,10.792,10.792,10.7696,10.7771,53766.0
2020-08-06 13:50:00,14.43,14.43,14.39,14.4,64863.0,10.7771,10.7771,10.7472,10.7547,64863.0
2020-08-06 14:00:00,14.4,14.4,14.35,14.37,228174.0,10.7547,10.7547,10.7173,10.7323,228174.0
2020-08-06 14:10:00,14.37,14.37,14.33,14.33,157520.0,10.7323,10.7323,10.7024,10.7024,157520.0
2020-08-06 14:20:00,14.33,14.35,14.33,14.34,124071.0,10.7024,10.7173,10.7024,10.7099,124071.0
2020-08-06 14:30:00,14.33,14.34,14.3,14.3,346642.0,10.7024,10.7099,10.68,10.68,346642.0
2020-08-06 14:40:00,14.31,14.32,14.29,14.3,172864.0,10.6874,10.6949,10.6725,10.68,172864.0
2020-08-06 14:50:00,14.3,14.34,14.3,14.32,235379.0,10.68,10.7099,10.68,10.6949,235379.0
2020-08-06 15:00:00,14.32,14.32,14.28,14.29,318610.0,10.6949,10.6949,10.665,10.6725,318610.0
2020-08-06 15:10:00,14.28,14.29,14.27,14.28,258626.0,10.665,10.6725,10.6576,10.665,258626.0
2020-08-06 15:20:00,14.28,14.31,14.27,14.3,309070.0,10.665,10.6874,10.6576,10.68,309070.0
2020-08-06 15:30:00,14.3,14.32,14.29,14.3,242733.0,10.68,10.6949,10.6725,10.68,242733.0
2020-08-06 15:40:00,14.3,14.31,14.26,14.27,405744.0,10.68,10.6874,10.6501,10.6576,405744.0
2020-08-06 15:50:00,14.26,14.31,14.26,14.31,1145223.0,10.6501,10.6874,10.6501,10.6874,1145223.0
2020-08-07 09:30:00,14.2,14.23,14.06,14.1,518193.0,10.6053,10.6277,10.5007,10.5306,518193.0
2020-08-07 09:40:00,14.1,14.11,14.06,14.1,275756.0,10.5306,10.5381,10.5007,10.5306,275756.0
2020-08-07 09:50:00,14.09,14.11,14.07,14.09,200251.0,10.5231,10.5381,10.5082,10.5231,200251.0
2020-08-07 10:00:00,14.09,14.14,14.07,14.14,184765.0,10.5231,10.5605,10.5082,10.5605,184765.0
2020-08-07 10:10:00,14.14,14.14,14.09,14.09,173363.0,10.5605,10.5605,10.5231,10.5231,173363.0
2020-08-07 10:20:00,14.1,14.1,14.08,14.09,210459.0,10.5306,10.5306,10.5157,10.5231,210459.0
2020-08-07 10:30:00,14.09,14.1,14.07,14.09,373243.0,10.5231,10.5306,10.5082,10.5231,373243.0
2020-08-07 10:40:00,14.08,14.09,14.06,14.08,207235.0,10.5157,10.5231,10.5007,10.5157,207235.0
2020-08-07 10:50:00,14.09,14.09,14.06,14.07,195759.0,10.5231,10.5231,10.5007,10.5082,195759.0
2020-08-07 11:00:00,14.07,14.12,14.06,14.11,353449.0,10.5082,10.5455,10.5007,10.5381,353449.0
2020-08-07 11:10:00,14.11,14.11,14.06,14.07,157555.0,10.5381,10.5381,10.5007,10.5082,157555.0
2020-08-07 11:20:00,14.07,14.13,14.06,14.13,209173.0,10.5082,10.553,10.5007,10.553,209173.0
2020-08-07 11:30:00,14.13,14.13,14.09,14.1,147589.0,10.553,10.553,10.5231,10.5306,147589.0
2020-08-07 11:40:00,14.1,14.1,14.08,14.08,149371.0,10.5306,10.5306,10.5157,10.5157,149371.0
2020-08-07 11:50:00,14.09,14.09,14.06,14.08,196940.0,10.5231,10.5231,10.5007,10.5157,196940.0
2020-08-07 12:00:00,14.08,14.13,14.07,14.11,115437.0,10.5157,10.553,10.5082,10.5381,115437.0
2020-08-07 12:10:00,14.11,14.13,14.1,14.11,108013.0,10.5381,10.553,10.5306,10.5381,108013.0
2020-08-07 12:20:00,14.11,14.12,14.09,14.11,82391.0,10.5381,10.5455,10.5231,10.5381,82391.0
2020-08-07 12:30:00,14.1,14.14,14.1,14.13,245804.0,10.5306,10.5605,10.5306,10.553,245804.0
2020-08-07 12:40:00,14.13,14.2,14.12,14.18,225934.0,10.553,10.6053,10.5455,10.5904,225934.0
2020-08-07 12:50:00,14.18,14.19,14.16,14.18,137812.0,10.5904,10.5978,10.5754,10.5904,137812.0
2020-08-07 13:00:00,14.18,14.19,14.15,14.16,151064.0,10.5904,10.5978,10.568,10.5754,151064.0
2020-08-07 13:10:00,14.16,14.21,14.14,14.21,244618.0,10.5754,10.6128,10.5605,10.6128,244618.0
2020-08-07 13:20:00,14.21,14.22,14.18,14.19,144660.0,10.6128,10.6202,10.5904,10.5978,144660.0
2020-08-07 13:30:00,14.19,14.19,14.17,14.19,155873.0,10.5978,10.5978,10.5829,10.5978,155873.0
2020-08-07 13:40:00,14.19,14.19,14.16,14.18,137849.0,10.5978,10.5978,10.5754,10.5904,137849.0
2020-08-07 13:50:00,14.17,14.18,14.15,14.16,122310.0,10.5829,10.5904,10.568,10.5754,122310.0
2020-08-07 14:00:00,14.16,14.16,14.13,14.15,207169.0,10.5754,10.5754,10.553,10.568,207169.0
2020-08-07 14:10:00,14.16,14.2,14.15,14.19,80072.0,10.5754,10.6053,10.568,10.5978,80072.0
2020-08-07 14:20:00,14.2,14.2,14.18,14.19,202002.0,10.6053,10.6053,10.5904,10.5978,202002.0
2020-08-07 14:30:00,14.18,14.19,14.15,14.16,228546.0,10.5904,10.5978,10.568,10.5754,228546.0
2020-08-07 14:40:00,14.16,14.16,14.13,14.16,128837.0,10.5754,10.5754,10.553,10.5754,128837.0
2020-08-07 14:50:00,14.15,14.2,14.14,14.2,145517.0,10.568,10.6053,10.5605,10.6053,145517.0
2020-08-07 15:00:00,14.2,14.22,14.18,14.21,177770.0,10.6053,10.6202,10.5904,10.6128,177770.0
2020-08-07 15:10:00,14.21,14.23,14.19,14.23,203631.0,10.6128,10.6277,10.5978,10.6277,203631.0
2020-08-07 15:20:00,14.23,14.26,14.22,14.24,209889.0,10.6277,10.6501,10.6202,10.6352,209889.0
2020-08-07 15:30:00,14.24,14.24,14.2,14.23,424431.0,10.6352,10.6352,10.6053,10.6277,424431.0
2020-08-07 15:40:00,14.23,14.29,14.22,14.29,346750.0,10.6277,10.6725,10.6202,10.6725,346750.0
2020-08-07 15:50:00,14.29,14.34,14.27,14.32,952461.0,10.6725,10.7099,10.6576,10.6949,952461.0
2020-08-10 09:30:00,14.32,14.42,14.32,14.36,338849.0,10.6949,10.7696,10.6949,10.7248,338849.0
2020-08-10 09:40:00,14.36,14.37,14.34,14.36,292704.0,10.7248,10.7323,10.7099,10.7248,292704.0
2020-08-10 09:50:00,14.36,14.42,14.35,14.4,525873.0,10.7248,10.7696,10.7173,10.7547,525873.0
2020-08-10 10:00:00,14.4,14.41,14.36,14.37,210037.0,10.7547,10.7621,10.7248,10.7323,210037.0
2020-08-10 10:10:00,14.38,14.45,14.37,14.45,219812.0,10.7397,10.792,10.7323,10.792,219812.0
2020-08-10 10:20:00,14.44,14.52,14.44,14.49,357069.0,10.7845,10.8443,10.7845,10.8219,357069.0
2020-08-10 10:30:00,14.49,14.51,14.45,14.45,444063.0,10.8219,10.8368,10.792,10.792,444063.0
2020-08-10 10:40:00,14.46,14.46,14.41,14.45,592128.0,10.7995,10.7995,10.7621,10.792,592128.0
2020-08-10 10:50:00,14.45,14.45,14.38,14.4,170560.0,10.792,10.792,10.7397,10.7547,170560.0
2020-08-10 11:00:00,14.39,14.41,14.36,14.36,334798.0,10.7472,10.7621,10.7248,10.7248,334798.0
2020-08-10 11:10:00,14.37,14.4,14.36,14.39,123312.0,10.7323,10.7547,10.7248,10.7472,123312.0
2020-08-10 11:20:00,14.39,14.4,14.36,14.36,158397.0,10.7472,10.7547,10.7248,10.7248,158397.0
2020-08-10 11:30:00,14.36,14.37,14.34,14.34,191528.0,10.7248,10.7323,10.7099,10.7099,191528.0
2020-08-10 11:40:00,14.35,14.41,14.34,14.4,357829.0,10.7173,10.7621,10.7099,10.7547,357829.0
2020-08-10 11:50:00,14.4,14.45,14.39,14.45,111898.0,10.7547,10.792,10.7472,10.792,111898.0
2020-08-10 12:00:00,14.45,14.49,14.44,14.48,139802.0,10.792,10.8219,10.7845,10.8144,139802.0
2020-08-10 12:10:00,14.48,14.51,14.47,14.51,295835.0,10.8144,10.8368,10.8069,10.8368,295835.0
2020-08-10 12:20:00,14.51,14.51,14.49,14.5,201914.0,10.8368,10.8368,10.8219,10.8294,201914.0
2020-08-10 12:30:00,14.5,14.51,14.49,14.49,235435.0,10.8294,10.8368,10.8219,10.8219,235435.0
2020-08-10 12:40:00,14.49,14.54,14.48,14.54,164686.0,10.8219,10.8592,10.8144,10.8592,164686.0
2020-08-10 12:50:00,14.54,14.55,14.52,14.53,140354.0,10.8592,10.8667,10.8443,10.8518,140354.0
2020-08-10 13:00:00,14.54,14.55,14.52,14.55,154783.0,10.8592,10.8667,10.8443,10.8667,154783.0
2020-08-10 13:10:00,14.55,14.59,14.55,14.56,229966.0,10.8667,10.8966,10.8667,10.8742,229966.0
2020-08-10 13:20:00,14.56,14.56,14.53,14.54,118474.0,10.8742,10.8742,10.8518,10.8592,118474.0
2020-08-10 13:30:00,14.55,14.55,14.52,14.52,115129.0,10.8667,10.8667,10.8443,10.8443,115129.0
2020-08-10 13:40:00,14.53,14.57,14.52,14.57,351245.0,10.8518,10.8816,10.8443,10.8816,351245.0
2020-08-10 13:50:00,14.56,14.57,14.52,14.52,107145.0,10.8742,10.8816,10.8443,10.8443,107145.0
2020-08-10 14:00:00,14.53,14.53,14.51,14.53,187228.0,10.8518,10.8518,10.8368,10.8518,187228.0
2020-08-10 14:10:00,14.53,14.53,14.5,14.51,201638.0,10.8518,10.8518,10.8294,10.8368,201638.0
2020-08-10 14:20:00,14.51,14.52,14.5,14.51,300161.0,10.8368,10.8443,10.8294,10.8368,300161.0
2020-08-10 14:30:00,14.5,14.51,14.49,14.51,62020.0,10.8294,10.8368,10.8219,10.8368,62020.0
2020-08-10 14:40:00,14.5,14.5,14.47,14.5,180662.0,10.8294,10.8294,10.8069,10.8294,180662.0
2020-08-10 14:50:00,14.49,14.53,14.49,14.52,168172.0,10.8219,10.8518,10.8219,10.8443,168172.0
2020-08-10 15:00:00,14.52,14.52,14.49,14.49,98894.0,10.8443,10.8443,10.8219,10.8219,98894.0
2020-08-10 15:10:00,14.5,14.52,14.48,14.51,223451.0,10.8294,10.8443,10.8144,10.8368,223451.0
2020-08-10 15:20:00,14.5,14.57,14.5,14.56,162058.0,10.8294,10.8816,10.8294,10.8742,162058.0
2020-08-10 15:30:00,14.55,14.56,14.51,14.55,240967.0,10.8667,10.8742,10.8368,10.8667,240967.0
2020-08-10 15:40:00,14.55,14.56,14.53,14.53,396735.0,10.8667,10.8742,10.8518,10.8518,396735.0
2020-08-10 15:50:00,14.54,14.57,14.52,14.54,875810.0,10.8592,10.8816,10.8443,10.8592,875810.0
2020-08-11 09:30:00,14.75,14.82,14.7,14.71,1275748.0,11.0161,11.0683,10.9787,10.9862,1275748.0
2020-08-11 09:40:00,14.71,14.81,14.69,14.71,654110.0,10.9862,11.0609,10.9713,10.9862,654110.0
2020-08-11 09:50:00,14.7,14.76,14.68,14.73,711406.0,10.9787,11.0235,10.9638,11.0011,711406.0
2020-08-11 10:00:00,14.73,14.76,14.67,14.68,740842.0,11.0011,11.0235,10.9563,10.9638,740842.0
2020-08-11 10:10:00,14.68,14.71,14.63,14.67,258513.0,10.9638,10.9862,10.9264,10.9563,258513.0
2020-08-11 10:20:00,14.68,14.69,14.63,14.69,189443.0,10.9638,10.9713,10.9264,10.9713,189443.0
2020-08-11 10:30:00,14.69,14.72,14.67,14.69,185483.0,10.9713,10.9937,10.9563,10.9713,185483.0
2020-08-11 10:40:00,14.69,14.71,14.66,14.7,276344.0,10.9713,10.9862,10.9488,10.9787,276344.0
2020-08-11 10:50:00,14.7,14.71,14.68,14.71,227174.0,10.9787,10.9862,10.9638,10.9862,227174.0
2020-08-11 11:00:00,14.71,14.73,14.69,14.71,590803.0,10.9862,11.0011,10.9713,10.9862,590803.0
2020-08-11 11:10:00,14.71,14.73,14.67,14.71,445324.0,10.9862,11.0011,10.9563,10.9862,445324.0
2020-08-11 11:20:00,14.71,14.72,14.66,14.68,138812.0,10.9862,10.9937,10.9488,10.9638,138812.0
2020-08-11 11:30:00,14.68,14.68,14.65,14.66,121096.0,10.9638,10.9638,10.9414,10.9488,121096.0
2020-08-11 11:40:00,14.66,14.71,14.66,14.7,151860.0,10.9488,10.9862,10.9488,10.9787,151860.0
2020-08-11 11:50:00,14.7,14.72,14.69,14.72,131592.0,10.9787,10.9937,10.9713,10.9937,131592.0
2020-08-11 12:00:00,14.71,14.72,14.69,14.7,330552.0,10.9862,10.9937,10.9713,10.9787,330552.0
2020-08-11 12:10:00,14.7,14.72,14.69,14.69,273163.0,10.9787,10.9937,10.9713,10.9713,273163.0
2020-08-11 12:20:00,14.7,14.71,14.69,14.7,89019.0,10.9787,10.9862,10.9713,10.9787,89019.0
2020-08-11 12:30:00,14.7,14.7,14.67,14.69,95082.0,10.9787,10.9787,10.9563,10.9713,95082.0
2020-08-11 12:40:00,14.69,14.69,14.64,14.65,290578.0,10.9713,10.9713,10.9339,10.9414,290578.0
2020-08-11 12:50:00,14.64,14.66,14.6,14.61,324321.0,10.9339,10.9488,10.904,10.9115,324321.0
2020-08-11 13:00:00,14.61,14.62,14.58,14.6,209769.0,10.9115,10.919,10.8891,10.904,209769.0
2020-08-11 13:10:00,14.6,14.63,14.59,14.63,161264.0,10.904,10.9264,10.8966,10.9264,161264.0
2020-08-11 13:20:00,14.63,14.69,14.62,14.68,118059.0,10.9264,10.9713,10.919,10.9638,118059.0
2020-08-11 13:30:00,14.68,14.68,14.62,14.63,230344.0,10.9638,10.9638,10.919,10.9264,230344.0
2020-08-11 13:40:00,14.63,14.63,14.59,14.59,186633.0,10.9264,10.9264,10.8966,10.8966,186633.0
2020-08-11 13:50:00,14.59,14.61,14.59,14.61,198580.0,10.8966,10.9115,10.8966,10.9115,198580.0
2020-08-11 14:00:00,14.61,14.61,14.6,14.61,301021.0,10.9115,10.9115,10.904,10.9115,301021.0
2020-08-11 14:10:00,14.61,14.66,14.6,14.64,310204.0,10.9115,10.9488,10.904,10.9339,310204.0
2020-08-11 14:20:00,14.64,14.69,14.63,14.67,474589.0,10.9339,10.9713,10.9264,10.9563,474589.0
2020-08-11 14:30:00,14.67,14.69,14.61,14.61,256240.0,10.9563,10.9713,10.9115,10.9115,256240.0
2020-08-11 14:40:00,14.62,14.62,14.58,14.6,289086.0,10.919,10.919,10.8891,10.904,289086.0
2020-08-11 14:50:00,14.6,14.61,14.59,14.6,198317.0,10.904,10.9115,10.8966,10.904,198317.0
2020-08-11 15:00:00,14.6,14.6,14.57,14.6,117909.0,10.904,10.904,10.8816,10.904,117909.0
2020-08-11 15:10:00,14.59,14.6,14.48,14.49,364986.0,10.8966,10.904,10.8144,10.8219,364986.0
2020-08-11 15:20:00,14.49,14.5,14.41,14.5,979765.0,10.8219,10.8294,10.7621,10.8294,979765.0
2020-08-11 15:30:00,14.5,14.54,14.47,14.5,727520.0,10.8294,10.8592,10.8069,10.8294,727520.0
2020-08-11 15:40:00,14.51,14.51,14.41,14.42,1063517.0,10.8368,10.8368,10.7621,10.7696,1063517.0
2020-08-11 15:50:00,14.42,14.43,14.37,14.42,1203690.0,10.7696,10.7771,10.7323,10.7696,1203690.0
2020-08-12 09:30:00,14.65,14.74,14.61,14.67,330345.0,10.9414,11.0086,10.9115,10.9563,330345.0
2020-08-12 09:40:00,14.67,14.7,14.57,14.57,259649.0,10.9563,10.9787,10.8816,10.8816,259649.0
2020-08-12 09:50:00,14.58,14.58,14.48,14.57,276386.0,10.8891,10.8891,10.8144,10.8816,276386.0
2020-08-12 10:00:00,14.57,14.59,14.54,14.54,234206.0,10.8816,10.8966,10.8592,10.8592,234206.0
2020-08-12 10:10:00,14.54,14.58,14.53,14.55,235847.0,10.8592,10.8891,10.8518,10.8667,235847.0
2020-08-12 10:20:00,14.55,14.6,14.54,14.58,138331.0,10.8667,10.904,10.8592,10.8891,138331.0
2020-08-12 10:30:00,14.58,14.64,14.57,14.61,151072.0,10.8891,10.9339,10.8816,10.9115,151072.0
2020-08-12 10:40:00,14.61,14.67,14.61,14.64,212590.0,10.9115,10.9563,10.9115,10.9339,212590.0
2020-08-12 10:50:00,14.64,14.69,14.63,14.68,152323.0,10.9339,10.9713,10.9264,10.9638,152323.0
2020-08-12 11:00:00,14.67,14.68,14.6,14.6,293693.0,10.9563,10.9638,10.904,10.904,293693.0
2020-08-12 11:10:00,14.6,14.61,14.52,14.52,213156.0,10.904,10.9115,10.8443,10.8443,213156.0
2020-08-12 11:20:00,14.52,14.55,14.49,14.52,319031.0,10.8443,10.8667,10.8219,10.8443,319031.0
2020-08-12 11:30:00,14.52,14.53,14.48,14.49,170320.0,10.8443,10.8518,10.8144,10.8219,170320.0
2020-08-12 11:40:00,14.49,14.5,14.46,14.49,164962.0,10.8219,10.8294,10.7995,10.8219,164962.0
2020-08-12 11:50:00,14.48,14.49,14.42,14.44,246373.0,10.8144,10.8219,10.7696,10.7845,246373.0
2020-08-12 12:00:00,14.44,14.52,14.44,14.52,196726.0,10.7845,10.8443,10.7845,10.8443,196726.0
2020-08-12 12:10:00,14.52,14.52,14.43,14.45,486419.0,10.8443,10.8443,10.7771,10.792,486419.0
2020-08-12 12:20:00,14.45,14.5,14.44,14.49,189531.0,10.792,10.8294,10.7845,10.8219,189531.0
2020-08-12 12:30:00,14.5,14.51,14.48,14.51,136490.0,10.8294,10.8368,10.8144,10.8368,136490.0
2020-08-12 12:40:00,14.5,14.52,14.49,14.49,145905.0,10.8294,10.8443,10.8219,10.8219,145905.0
2020-08-12 12:50:00,14.49,14.5,14.45,14.46,139355.0,10.8219,10.8294,10.792,10.7995,139355.0
2020-08-12 13:00:00,14.46,14.49,14.44,14.45,104518.0,10.7995,10.8219,10.7845,10.792,104518.0
2020-08-12 13:10:00,14.45,14.45,14.42,14.43,143889.0,10.792,10.792,10.7696,10.7771,143889.0
2020-08-12 13:20:00,14.43,14.44,14.41,14.43,137333.0,10.7771,10.7845,10.7621,10.7771,137333.0
2020-08-12 13:30:00,14.43,14.49,14.42,14.49,162732.0,10.7771,10.8219,10.7696,10.8219,162732.0
2020-08-12 13:40:00,14.49,14.5,14.47,14.5,158178.0,10.8219,10.8294,10.8069,10.8294,158178.0
2020-08-12 13:50:00,14.5,14.52,14.5,14.52,124021.0,10.8294,10.8443,10.8294,10.8443,124021.0
2020-08-12 14:00:00,14.51,14.52,14.49,14.52,100709.0,10.8368,10.8443,10.8219,10.8443,100709.0
2020-08-12 14:10:00,14.52,14.53,14.5,14.53,262638.0,10.8443,10.8518,10.8294,10.8518,262638.0
2020-08-12 14:20:00,14.53,14.54,14.45,14.46,703371.0,10.8518,10.8592,10.792,10.7995,703371.0
2020-08-12 14:30:00,14.46,14.48,14.45,14.46,110893.0,10.7995,10.8144,10.792,10.7995,110893.0
2020-08-12 14:40:00,14.46,14.51,14.45,14.5,165268.0,10.7995,10.8368,10.792,10.8294,165268.0
2020-08-12 14:50:00,14.51,14.52,14.49,14.5,161379.0,10.8368,10.8443,10.8219,10.8294,161379.0
2020-08-12 15:00:00,14.51,14.56,14.5,14.53,188066.0,10.8368,10.8742,10.8294,10.8518,188066.0
2020-08-12 15:10:00,14.52,14.54,14.5,14.52,158595.0,10.8443,10.8592,10.8294,10.8443,158595.0
2020-08-12 15:20:00,14.51,14.54,14.51,14.54,159078.0,10.8368,10.8592,10.8368,10.8592,159078.0
2020-08-12 15:30:00,14.54,14.54,14.49,14.51,374362.0,10.8592,10.8592,10.8219,10.8368,374362.0
2020-08-12 15:40:00,14.51,14.53,14.49,14.5,447609.0,10.8368,10.8518,10.8219,10.8294,447609.0
2020-08-12 15:50:00,14.5,14.51,14.47,14.49,1103206.0,10.8294,10.8368,10.8069,10.8219,1103206.0
2020-08-13 09:30:00,14.48,14.5,14.38,14.47,435714.0,10.8144,10.8294,10.7397,10.8069,435714.0
2020-08-13 09:40:00,14.46,14.5,14.35,14.41,634351.0,10.7995,10.8294,10.7173,10.7621,634351.0
2020-08-13 09:50:00,14.41,14.48,14.4,14.47,262156.0,10.7621,10.8144,10.7547,10.8069,262156.0
2020-08-13 10:00:00,14.46,14.52,14.45,14.49,148451.0,10.7995,10.8443,10.792,10.8219,148451.0
2020-08-13 10:10:00,14.49,14.54,14.48,14.51,261586.0,10.8219,10.8592,10.8144,10.8368,261586.0
2020-08-13 10:20:00,14.52,14.52,14.44,14.44,218852.0,10.8443,10.8443,10.7845,10.7845,218852.0
2020-08-13 10:30:00,14.45,14.47,14.41,14.43,219768.0,10.792,10.8069,10.7621,10.7771,219768.0
2020-08-13 10:40:00,14.42,14.44,14.39,14.39,163019.0,10.7696,10.7845,10.7472,10.7472,163019.0
2020-08-13 10:50:00,14.39,14.4,14.36,14.38,231959.0,10.7472,10.7547,10.7248,10.7397,231959.0
2020-08-13 11:00:00,14.37,14.38,14.33,14.34,278612.0,10.7323,10.7397,10.7024,10.7099,278612.0
2020-08-13 11:10:00,14.35,14.38,14.32,14.35,201498.0,10.7173,10.7397,10.6949,10.7173,201498.0
2020-08-13 11:20:00,14.35,14.36,14.31,14.33,139313.0,10.7173,10.7248,10.6874,10.7024,139313.0
2020-08-13 11:30:00,14.33,14.33,14.28,14.3,367096.0,10.7024,10.7024,10.665,10.68,367096.0
2020-08-13 11:40:00,14.3,14.36,14.29,14.33,392290.0,10.68,10.7248,10.6725,10.7024,392290.0
2020-08-13 11:50:00,14.34,14.36,14.32,14.33,133192.0,10.7099,10.7248,10.6949,10.7024,133192.0
2020-08-13 12:00:00,14.33,14.37,14.32,14.35,147746.0,10.7024,10.7323,10.6949,10.7173,147746.0
2020-08-13 12:10:00,14.36,14.38,14.35,14.37,117367.0,10.7248,10.7397,10.7173,10.7323,117367.0
2020-08-13 12:20:00,14.38,14.38,14.35,14.36,87627.0,10.7397,10.7397,10.7173,10.7248,87627.0
2020-08-13 12:30:00,14.36,14.37,14.33,14.35,137528.0,10.7248,10.7323,10.7024,10.7173,137528.0
2020-08-13 12:40:00,14.35,14.35,14.32,14.35,153433.0,10.7173,10.7173,10.6949,10.7173,153433.0
2020-08-13 12:50:00,14.35,14.36,14.31,14.32,142908.0,10.7173,10.7248,10.6874,10.6949,142908.0
2020-08-13 13:00:00,14.32,14.33,14.3,14.31,116028.0,10.6949,10.7024,10.68,10.6874,116028.0
2020-08-13 13:10:00,14.31,14.33,14.29,14.33,161637.0,10.6874,10.7024,10.6725,10.7024,161637.0
2020-08-13 13:20:00,14.33,14.33,14.29,14.29,153651.0,10.7024,10.7024,10.6725,10.6725,153651.0
2020-08-13 13:30:00,14.29,14.31,14.26,14.28,196595.0,10.6725,10.6874,10.6501,10.665,196595.0
2020-08-13 13:40:00,14.28,14.28,14.25,14.26,126930.0,10.665,10.665,10.6426,10.6501,126930.0
2020-08-13 13:50:00,14.27,14.28,14.24,14.26,241271.0,10.6576,10.665,10.6352,10.6501,241271.0
2020-08-13 14:00:00,14.26,14.28,14.24,14.27,183221.0,10.6501,10.665,10.6352,10.6576,183221.0
2020-08-13 14:10:00,14.26,14.27,14.24,14.26,473289.0,10.6501,10.6576,10.6352,10.6501,473289.0
2020-08-13 14:20:00,14.26,14.28,14.24,14.28,156398.0,10.6501,10.665,10.6352,10.665,156398.0
2020-08-13 14:30:00,14.28,14.29,14.23,14.24,210983.0,10.665,10.6725,10.6277,10.6352,210983.0
2020-08-13 14:40:00,14.24,14.28,14.24,14.25,112579.0,10.6352,10.665,10.6352,10.6426,112579.0
2020-08-13 14:50:00,14.25,14.25,14.2,14.2,242434.0,10.6426,10.6426,10.6053,10.6053,242434.0
2020-08-13 15:00:00,14.21,14.23,14.2,14.21,277594.0,10.6128,10.6277,10.6053,10.6128,277594.0
2020-08-13 15:10:00,14.21,14.23,14.19,14.21,232649.0,10.6128,10.6277,10.5978,10.6128,232649.0
2020-08-13 15:20:00,14.21,14.25,14.21,14.24,247571.0,10.6128,10.6426,10.6128,10.6352,247571.0
2020-08-13 15:30:00,14.24,14.25,14.21,14.21,241029.0,10.6352,10.6426,10.6128,10.6128,241029.0
2020-08-13 15:40:00,14.22,14.25,14.21,14.23,515203.0,10.6202,10.6426,10.6128,10.6277,515203.0
2020-08-13 15:50:00,14.23,14.27,14.22,14.27,1475780.0,10.6277,10.6576,10.6202,10.6576,1475780.0
2020-08-14 09:30:00,14.14,14.3,14.14,14.23,336710.0,10.5605,10.68,10.5605,10.6277,336710.0
2020-08-14 09:40:00,14.22,14.29,14.21,14.29,171422.0,10.6202,10.6725,10.6128,10.6725,171422.0
2020-08-14 09:50:00,14.29,14.32,14.25,14.31,123312.0,10.6725,10.6949,10.6426,10.6874,123312.0
2020-08-14 10:00:00,14.31,14.33,14.28,14.33,188760.0,10.6874,10.7024,10.665,10.7024,188760.0
2020-08-14 10:10:00,14.33,14.36,14.28,14.33,168337.0,10.7024,10.7248,10.665,10.7024,168337.0
2020-08-14 10:20:00,14.34,14.39,14.33,14.39,95858.0,10.7099,10.7472,10.7024,10.7472,95858.0
2020-08-14 10:30:00,14.39,14.43,14.38,14.39,143270.0,10.7472,10.7771,10.7397,10.7472,143270.0
2020-08-14 10:40:00,14.4,14.42,14.39,14.4,101437.0,10.7547,10.7696,10.7472,10.7547,101437.0
2020-08-14 10:50:00,14.39,14.4,14.38,14.38,78900.0,10.7472,10.7547,10.7397,10.7397,78900.0
2020-08-14 11:00:00,14.38,14.39,14.35,14.37,72508.0,10.7397,10.7472,10.7173,10.7323,72508.0
2020-08-14 11:10:00,14.37,14.38,14.34,14.38,96110.0,10.7323,10.7397,10.7099,10.7397,96110.0
2020-08-14 11:20:00,14.38,14.39,14.36,14.37,77847.0,10.7397,10.7472,10.7248,10.7323,77847.0
2020-08-14 11:30:00,14.38,14.39,14.35,14.39,90101.0,10.7397,10.7472,10.7173,10.7472,90101.0
2020-08-14 11:40:00,14.38,14.41,14.37,14.4,82488.0,10.7397,10.7621,10.7323,10.7547,82488.0
2020-08-14 11:50:00,14.4,14.42,14.39,14.42,86708.0,10.7547,10.7696,10.7472,10.7696,86708.0
2020-08-14 12:00:00,14.42,14.42,14.4,14.41,60055.0,10.7696,10.7696,10.7547,10.7621,60055.0
2020-08-14 12:10:00,14.42,14.45,14.39,14.4,188315.0,10.7696,10.792,10.7472,10.7547,188315.0
2020-08-14 12:20:00,14.39,14.42,14.36,14.36,122400.0,10.7472,10.7696,10.7248,10.7248,122400.0
2020-08-14 12:30:00,14.37,14.38,14.32,14.34,139389.0,10.7323,10.7397,10.6949,10.7099,139389.0
2020-08-14 12:40:00,14.33,14.34,14.28,14.29,117550.0,10.7024,10.7099,10.665,10.6725,117550.0
2020-08-14 12:50:00,14.29,14.3,14.27,14.28,124867.0,10.6725,10.68,10.6576,10.665,124867.0
2020-08-14 13:00:00,14.27,14.29,14.26,14.29,135991.0,10.6576,10.6725,10.6501,10.6725,135991.0
2020-08-14 13:10:00,14.29,14.29,14.26,14.27,182952.0,10.6725,10.6725,10.6501,10.6576,182952.0
2020-08-14 13:20:00,14.27,14.3,14.26,14.29,164148.0,10.6576,10.68,10.6501,10.6725,164148.0
2020-08-14 13:30:00,14.29,14.3,14.28,14.28,96408.0,10.6725,10.68,10.665,10.665,96408.0
2020-08-14 13:40:00,14.28,14.33,14.27,14.31,142867.0,10.665,10.7024,10.6576,10.6874,142867.0
2020-08-14 13:50:00,14.31,14.32,14.3,14.31,109327.0,10.6874,10.6949,10.68,10.6874,109327.0
2020-08-14 14:00:00,14.31,14.34,14.3,14.33,101232.0,10.6874,10.7099,10.68,10.7024,101232.0
2020-08-14 14:10:00,14.33,14.34,14.31,14.33,149288.0,10.7024,10.7099,10.6874,10.7024,149288.0
2020-08-14 14:20:00,14.33,14.34,14.3,14.32,93697.0,10.7024,10.7099,10.68,10.6949,93697.0
2020-08-14 14:30:00,14.32,14.34,14.3,14.3,76737.0,10.6949,10.7099,10.68,10.68,76737.0
2020-08-14 14:40:00,14.31,14.32,14.28,14.28,92587.0,10.6874,10.6949,10.665,10.665,92587.0
2020-08-14 14:50:00,14.28,14.29,14.27,14.28,121267.0,10.665,10.6725,10.6576,10.665,121267.0
2020-08-14 15:00:00,14.28,14.29,14.26,14.29,225006.0,10.665,10.6725,10.6501,10.6725,225006.0
2020-08-14 15:10:00,14.29,14.29,14.24,14.24,313396.0,10.6725,10.6725,10.6352,10.6352,313396.0
2020-08-14 15:20:00,14.24,14.25,14.23,14.25,150597.0,10.6352,10.6426,10.6277,10.6426,150597.0
2020-08-14 15:30:00,14.25,14.25,14.22,14.22,182422.0,10.6426,10.6426,10.6202,10.6202,182422.0
2020-08-14 15:40:00,14.23,14.28,14.22,14.26,329240.0,10.6277,10.665,10.6202,10.6501,329240.0
2020-08-14 15:50:00,14.26,14.3,14.25,14.28,745592.0,10.6501,10.68,10.6426,10.665,745592.0
2020-08-17 09:30:00,14.43,14.43,14.32,14.34,834714.0,10.7771,10.7771,10.6949,10.7099,834714.0
2020-08-17 09:40:00,14.35,14.36,14.3,14.32,148992.0,10.7173,10.7248,10.68,10.6949,148992.0
2020-08-17 09:50:00,14.32,14.33,14.27,14.33,198800.0,10.6949,10.7024,10.6576,10.7024,198800.0
2020-08-17 10:00:00,14.33,14.34,14.27,14.28,174147.0,10.7024,10.7099,10.6576,10.665,174147.0
2020-08-17 10:10:00,14.28,14.34,14.28,14.32,151320.0,10.665,10.7099,10.665,10.6949,151320.0
2020-08-17 10:20:00,14.32,14.37,14.3,14.37,77114.0,10.6949,10.7323,10.68,10.7323,77114.0
2020-08-17 10:30:00,14.37,14.43,14.37,14.41,306308.0,10.7323,10.7771,10.7323,10.7621,306308.0
2020-08-17 10:40:00,14.42,14.47,14.41,14.46,338049.0,10.7696,10.8069,10.7621,10.7995,338049.0
2020-08-17 10:50:00,14.47,14.47,14.4,14.41,157182.0,10.8069,10.8069,10.7547,10.7621,157182.0
2020-08-17 11:00:00,14.41,14.44,14.4,14.42,304558.0,10.7621,10.7845,10.7547,10.7696,304558.0
2020-08-17 11:10:00,14.43,14.46,14.42,14.43,194501.0,10.7771,10.7995,10.7696,10.7771,194501.0
2020-08-17 11:20:00,14.43,14.46,14.41,14.44,244435.0,10.7771,10.7995,10.7621,10.7845,244435.0
2020-08-17 11:30:00,14.45,14.45,14.41,14.42,125722.0,10.792,10.792,10.7621,10.7696,125722.0
2020-08-17 11:40:00,14.41,14.43,14.37,14.37,219837.0,10.7621,10.7771,10.7323,10.7323,219837.0
2020-08-17 11:50:00,14.37,14.4,14.35,14.4,90191.0,10.7323,10.7547,10.7173,10.7547,90191.0
2020-08-17 12:00:00,14.39,14.42,14.39,14.42,104623.0,10.7472,10.7696,10.7472,10.7696,104623.0
2020-08-17 12:10:00,14.42,14.43,14.41,14.42,55342.0,10.7696,10.7771,10.7621,10.7696,55342.0
2020-08-17 12:20:00,14.42,14.43,14.41,14.43,75232.0,10.7696,10.7771,10.7621,10.7771,75232.0
2020-08-17 12:30:00,14.43,14.44,14.42,14.44,90429.0,10.7771,10.7845,10.7696,10.7845,90429.0
2020-08-17 12:40:00,14.44,14.44,14.43,14.44,54677.0,10.7845,10.7845,10.7771,10.7845,54677.0
2020-08-17 12:50:00,14.44,14.46,14.43,14.43,134429.0,10.7845,10.7995,10.7771,10.7771,134429.0
2020-08-17 13:00:00,14.43,14.45,14.43,14.43,84320.0,10.7771,10.792,10.7771,10.7771,84320.0
2020-08-17 13:10:00,14.44,14.45,14.43,14.45,76565.0,10.7845,10.792,10.7771,10.792,76565.0
2020-08-17 13:20:00,14.44,14.47,14.44,14.46,80256.0,10.7845,10.8069,10.7845,10.7995,80256.0
2020-08-17 13:30:00,14.47,14.47,14.43,14.44,96123.0,10.8069,10.8069,10.7771,10.7845,96123.0
2020-08-17 13:40:00,14.43,14.44,14.4,14.41,99514.0,10.7771,10.7845,10.7547,10.7621,99514.0
2020-08-17 13:50:00,14.41,14.41,14.39,14.41,101661.0,10.7621,10.7621,10.7472,10.7621,101661.0
2020-08-17 14:00:00,14.41,14.44,14.4,14.43,84471.0,10.7621,10.7845,10.7547,10.7771,84471.0
2020-08-17 14:10:00,14.43,14.43,14.4,14.41,116898.0,10.7771,10.7771,10.7547,10.7621,116898.0
2020-08-17 14:20:00,14.41,14.43,14.41,14.43,173145.0,10.7621,10.7771,10.7621,10.7771,173145.0
2020-08-17 14:30:00,14.42,14.44,14.42,14.44,164958.0,10.7696,10.7845,10.7696,10.7845,164958.0
2020-08-17 14:40:00,14.44,14.44,14.41,14.41,75051.0,10.7845,10.7845,10.7621,10.7621,75051.0
2020-08-17 14:50:00,14.42,14.42,14.4,14.41,127478.0,10.7696,10.7696,10.7547,10.7621,127478.0
2020-08-17 15:00:00,14.4,14.42,14.4,14.4,119520.0,10.7547,10.7696,10.7547,10.7547,119520.0
2020-08-17 15:10:00,14.4,14.42,14.39,14.42,140195.0,10.7547,10.7696,10.7472,10.7696,140195.0
2020-08-17 15:20:00,14.42,14.43,14.41,14.42,153973.0,10.7696,10.7771,10.7621,10.7696,153973.0
2020-08-17 15:30:00,14.43,14.43,14.42,14.43,123143.0,10.7771,10.7771,10.7696,10.7771,123143.0
2020-08-17 15:40:00,14.42,14.45,14.41,14.45,429237.0,10.7696,10.792,10.7621,10.792,429237.0
2020-08-17 15:50:00,14.45,14.45,14.42,14.44,587739.0,10.792,10.792,10.7696,10.7845,587739.0
2020-08-18 09:30:00,14.43,14.53,14.43,14.5,398822.0,10.7771,10.8518,10.7771,10.8294,398822.0
2020-08-18 09:40:00,14.5,14.61,14.48,14.61,323167.0,10.8294,10.9115,10.8144,10.9115,323167.0
2020-08-18 09:50:00,14.61,14.61,14.47,14.5,253202.0,10.9115,10.9115,10.8069,10.8294,253202.0
2020-08-18 10:00:00,14.5,14.5,14.42,14.44,411701.0,10.8294,10.8294,10.7696,10.7845,411701.0
2020-08-18 10:10:00,14.44,14.5,14.42,14.5,288202.0,10.7845,10.8294,10.7696,10.8294,288202.0
2020-08-18 10:20:00,14.5,14.5,14.46,14.49,313652.0,10.8294,10.8294,10.7995,10.8219,313652.0
2020-08-18 10:30:00,14.49,14.56,14.48,14.55,337438.0,10.8219,10.8742,10.8144,10.8667,337438.0
2020-08-18 10:40:00,14.55,14.57,14.52,14.55,271409.0,10.8667,10.8816,10.8443,10.8667,271409.0
2020-08-18 10:50:00,14.54,14.56,14.53,14.54,170584.0,10.8592,10.8742,10.8518,10.8592,170584.0
2020-08-18 11:00:00,14.54,14.57,14.52,14.56,247718.0,10.8592,10.8816,10.8443,10.8742,247718.0
2020-08-18 11:10:00,14.55,14.56,14.46,14.49,297722.0,10.8667,10.8742,10.7995,10.8219,297722.0
2020-08-18 11:20:00,14.49,14.49,14.47,14.48,148422.0,10.8219,10.8219,10.8069,10.8144,148422.0
2020-08-18 11:30:00,14.48,14.5,14.47,14.48,175902.0,10.8144,10.8294,10.8069,10.8144,175902.0
2020-08-18 11:40:00,14.49,14.51,14.47,14.5,117413.0,10.8219,10.8368,10.8069,10.8294,117413.0
2020-08-18 11:50:00,14.5,14.51,14.46,14.46,127447.0,10.8294,10.8368,10.7995,10.7995,127447.0
2020-08-18 12:00:00,14.46,14.47,14.43,14.46,112312.0,10.7995,10.8069,10.7771,10.7995,112312.0
2020-08-18 12:10:00,14.46,14.46,14.43,14.45,130594.0,10.7995,10.7995,10.7771,10.792,130594.0
2020-08-18 12:20:00,14.44,14.46,14.44,14.46,100245.0,10.7845,10.7995,10.7845,10.7995,100245.0
2020-08-18 12:30:00,14.46,14.47,14.43,14.44,121868.0,10.7995,10.8069,10.7771,10.7845,121868.0
2020-08-18 12:40:00,14.44,14.46,14.43,14.45,171625.0,10.7845,10.7995,10.7771,10.792,171625.0
2020-08-18 12:50:00,14.45,14.47,14.43,14.45,129461.0,10.792,10.8069,10.7771,10.792,129461.0
2020-08-18 13:00:00,14.45,14.46,14.43,14.45,170898.0,10.792,10.7995,10.7771,10.792,170898.0
2020-08-18 13:10:00,14.45,14.45,14.42,14.44,190552.0,10.792,10.792,10.7696,10.7845,190552.0
2020-08-18 13:20:00,14.43,14.44,14.41,14.44,131734.0,10.7771,10.7845,10.7621,10.7845,131734.0
2020-08-18 13:30:00,14.44,14.46,14.43,14.46,134011.0,10.7845,10.7995,10.7771,10.7995,134011.0
2020-08-18 13:40:00,14.46,14.46,14.43,14.44,117528.0,10.7995,10.7995,10.7771,10.7845,117528.0
2020-08-18 13:50:00,14.44,14.46,14.44,14.46,105129.0,10.7845,10.7995,10.7845,10.7995,105129.0
2020-08-18 14:00:00,14.45,14.46,14.44,14.44,156957.0,10.792,10.7995,10.7845,10.7845,156957.0
2020-08-18 14:10:00,14.45,14.45,14.4,14.41,163992.0,10.792,10.792,10.7547,10.7621,163992.0
2020-08-18 14:20:00,14.41,14.45,14.4,14.45,91121.0,10.7621,10.792,10.7547,10.792,91121.0
2020-08-18 14:30:00,14.44,14.45,14.4,14.41,182150.0,10.7845,10.792,10.7547,10.7621,182150.0
2020-08-18 14:40:00,14.41,14.42,14.39,14.4,118760.0,10.7621,10.7696,10.7472,10.7547,118760.0
2020-08-18 14:50:00,14.4,14.4,14.35,14.36,310441.0,10.7547,10.7547,10.7173,10.7248,310441.0
2020-08-18 15:00:00,14.36,14.36,14.32,14.33,159696.0,10.7248,10.7248,10.6949,10.7024,159696.0
2020-08-18 15:10:00,14.34,14.35,14.32,14.34,179221.0,10.7099,10.7173,10.6949,10.7099,179221.0
2020-08-18 15:20:00,14.34,14.36,14.32,14.34,447955.0,10.7099,10.7248,10.6949,10.7099,447955.0
2020-08-18 15:30:00,14.33,14.35,14.33,14.34,315259.0,10.7024,10.7173,10.7024,10.7099,315259.0
2020-08-18 15:40:00,14.34,14.34,14.32,14.34,281640.0,10.7099,10.7099,10.6949,10.7099,281640.0
2020-08-18 15:50:00,14.34,14.39,14.32,14.38,1001926.0,10.7099,10.7472,10.6949,10.7397,1001926.0
2020-08-19 09:30:00,14.4,14.42,14.32,14.38,283229.0,10.7547,10.7696,10.6949,10.7397,283229.0
2020-08-19 09:40:00,14.38,14.43,14.36,14.42,82107.0,10.7397,10.7771,10.7248,10.7696,82107.0
2020-08-19 09:50:00,14.42,14.47,14.42,14.46,133451.0,10.7696,10.8069,10.7696,10.7995,133451.0
2020-08-19 10:00:00,14.45,14.47,14.34,14.35,143948.0,10.792,10.8069,10.7099,10.7173,143948.0
2020-08-19 10:10:00,14.35,14.36,14.27,14.28,222965.0,10.7173,10.7248,10.6576,10.665,222965.0
2020-08-19 10:20:00,14.28,14.33,14.27,14.3,97935.0,10.665,10.7024,10.6576,10.68,97935.0
2020-08-19 10:30:00,14.3,14.38,14.3,14.34,128777.0,10.68,10.7397,10.68,10.7099,128777.0
2020-08-19 10:40:00,14.34,14.35,14.31,14.32,100958.0,10.7099,10.7173,10.6874,10.6949,100958.0
2020-08-19 10:50:00,14.31,14.32,14.26,14.28,272886.0,10.6874,10.6949,10.6501,10.665,272886.0
2020-08-19 11:00:00,14.29,14.29,14.25,14.29,150580.0,10.6725,10.6725,10.6426,10.6725,150580.0
2020-08-19 11:10:00,14.29,14.33,14.28,14.29,112724.0,10.6725,10.7024,10.665,10.6725,112724.0
2020-08-19 11:20:00,14.29,14.34,14.28,14.32,102107.0,10.6725,10.7099,10.665,10.6949,102107.0
2020-08-19 11:30:00,14.32,14.35,14.31,14.31,74272.0,10.6949,10.7173,10.6874,10.6874,74272.0
2020-08-19 11:40:00,14.31,14.33,14.29,14.3,163074.0,10.6874,10.7024,10.6725,10.68,163074.0
2020-08-19 11:50:00,14.3,14.31,14.26,14.27,101698.0,10.68,10.6874,10.6501,10.6576,101698.0
2020-08-19 12:00:00,14.27,14.27,14.22,14.24,146021.0,10.6576,10.6576,10.6202,10.6352,146021.0
2020-08-19 12:10:00,14.23,14.24,14.18,14.18,228643.0,10.6277,10.6352,10.5904,10.5904,228643.0
2020-08-19 12:20:00,14.18,14.22,14.18,14.2,97841.0,10.5904,10.6202,10.5904,10.6053,97841.0
2020-08-19 12:30:00,14.21,14.21,14.18,14.19,302195.0,10.6128,10.6128,10.5904,10.5978,302195.0
2020-08-19 12:40:00,14.18,14.19,14.14,14.17,279875.0,10.5904,10.5978,10.5605,10.5829,279875.0
2020-08-19 12:50:00,14.17,14.17,14.14,14.17,265676.0,10.5829,10.5829,10.5605,10.5829,265676.0
2020-08-19 13:00:00,14.17,14.19,14.15,14.17,213267.0,10.5829,10.5978,10.568,10.5829,213267.0
2020-08-19 13:10:00,14.18,14.19,14.17,14.19,188027.0,10.5904,10.5978,10.5829,10.5978,188027.0
2020-08-19 13:20:00,14.18,14.19,14.15,14.16,145898.0,10.5904,10.5978,10.568,10.5754,145898.0
2020-08-19 13:30:00,14.16,14.17,14.14,14.14,185775.0,10.5754,10.5829,10.5605,10.5605,185775.0
2020-08-19 13:40:00,14.14,14.17,14.12,14.17,256897.0,10.5605,10.5829,10.5455,10.5829,256897.0
2020-08-19 13:50:00,14.17,14.2,14.16,14.19,153358.0,10.5829,10.6053,10.5754,10.5978,153358.0
2020-08-19 14:00:00,14.18,14.22,14.18,14.21,162860.0,10.5904,10.6202,10.5904,10.6128,162860.0
2020-08-19 14:10:00,14.21,14.22,14.17,14.19,167707.0,10.6128,10.6202,10.5829,10.5978,167707.0
2020-08-19 14:20:00,14.19,14.26,14.18,14.24,197027.0,10.5978,10.6501,10.5904,10.6352,197027.0
2020-08-19 14:30:00,14.24,14.25,14.21,14.24,101355.0,10.6352,10.6426,10.6128,10.6352,101355.0
2020-08-19 14:40:00,14.24,14.24,14.19,14.21,143759.0,10.6352,10.6352,10.5978,10.6128,143759.0
2020-08-19 14:50:00,14.21,14.22,14.19,14.21,117709.0,10.6128,10.6202,10.5978,10.6128,117709.0
2020-08-19 15:00:00,14.21,14.22,14.2,14.22,164046.0,10.6128,10.6202,10.6053,10.6202,164046.0
2020-08-19 15:10:00,14.21,14.22,14.17,14.17,166503.0,10.6128,10.6202,10.5829,10.5829,166503.0
2020-08-19 15:20:00,14.17,14.18,14.15,14.17,178677.0,10.5829,10.5904,10.568,10.5829,178677.0
2020-08-19 15:30:00,14.17,14.18,14.15,14.15,265027.0,10.5829,10.5904,10.568,10.568,265027.0
2020-08-19 15:40:00,14.15,14.16,14.1,14.11,409068.0,10.568,10.5754,10.5306,10.5381,409068.0
2020-08-19 15:50:00,14.1,14.15,14.07,14.12,1257798.0,10.5306,10.568,10.5082,10.5455,1257798.0
2020-08-20 09:30:00,14.01,14.1,14.0,14.05,376810.0,10.4634,10.5306,10.4559,10.4933,376810.0
2020-08-20 09:40:00,14.05,14.08,14.01,14.04,229687.0,10.4933,10.5157,10.4634,10.4858,229687.0
2020-08-20 09:50:00,14.04,14.06,14.01,14.02,182418.0,10.4858,10.5007,10.4634,10.4709,182418.0
2020-08-20 10:00:00,14.02,14.05,14.01,14.05,151741.0,10.4709,10.4933,10.4634,10.4933,151741.0
2020-08-20 10:10:00,14.05,14.12,14.05,14.12,139094.0,10.4933,10.5455,10.4933,10.5455,139094.0
2020-08-20 10:20:00,14.13,14.17,14.12,14.15,174312.0,10.553,10.5829,10.5455,10.568,174312.0
2020-08-20 10:30:00,14.15,14.18,14.13,14.14,144180.0,10.568,10.5904,10.553,10.5605,144180.0
2020-08-20 10:40:00,14.14,14.14,14.11,14.14,109155.0,10.5605,10.5605,10.5381,10.5605,109155.0
2020-08-20 10:50:00,14.14,14.15,14.08,14.09,138325.0,10.5605,10.568,10.5157,10.5231,138325.0
2020-08-20 11:00:00,14.1,14.11,14.08,14.1,98636.0,10.5306,10.5381,10.5157,10.5306,98636.0
2020-08-20 11:10:00,14.1,14.11,14.08,14.1,143789.0,10.5306,10.5381,10.5157,10.5306,143789.0
2020-08-20 11:20:00,14.1,14.11,14.07,14.1,191213.0,10.5306,10.5381,10.5082,10.5306,191213.0
2020-08-20 11:30:00,14.1,14.11,14.07,14.1,192780.0,10.5306,10.5381,10.5082,10.5306,192780.0
2020-08-20 11:40:00,14.11,14.13,14.1,14.13,95610.0,10.5381,10.553,10.5306,10.553,95610.0
2020-08-20 11:50:00,14.12,14.15,14.12,14.12,149431.0,10.5455,10.568,10.5455,10.5455,149431.0
2020-08-20 12:00:00,14.13,14.14,14.1,14.11,666664.0,10.553,10.5605,10.5306,10.5381,666664.0
2020-08-20 12:10:00,14.11,14.11,14.07,14.08,100805.0,10.5381,10.5381,10.5082,10.5157,100805.0
2020-08-20 12:20:00,14.08,14.09,14.05,14.09,141217.0,10.5157,10.5231,10.4933,10.5231,141217.0
2020-08-20 12:30:00,14.08,14.1,14.07,14.08,115992.0,10.5157,10.5306,10.5082,10.5157,115992.0
2020-08-20 12:40:00,14.07,14.08,14.05,14.08,89160.0,10.5082,10.5157,10.4933,10.5157,89160.0
2020-08-20 12:50:00,14.07,14.12,14.07,14.1,114311.0,10.5082,10.5455,10.5082,10.5306,114311.0
2020-08-20 13:00:00,14.1,14.13,14.09,14.11,68029.0,10.5306,10.553,10.5231,10.5381,68029.0
2020-08-20 13:10:00,14.11,14.12,14.09,14.09,82015.0,10.5381,10.5455,10.5231,10.5231,82015.0
2020-08-20 13:20:00,14.1,14.1,14.08,14.08,73374.0,10.5306,10.5306,10.5157,10.5157,73374.0
2020-08-20 13:30:00,14.09,14.09,14.08,14.09,61714.0,10.5231,10.5231,10.5157,10.5231,61714.0
2020-08-20 13:40:00,14.09,14.09,14.07,14.07,84682.0,10.5231,10.5231,10.5082,10.5082,84682.0
2020-08-20 13:50:00,14.08,14.08,14.05,14.06,102604.0,10.5157,10.5157,10.4933,10.5007,102604.0
2020-08-20 14:00:00,14.06,14.09,14.05,14.09,184174.0,10.5007,10.5231,10.4933,10.5231,184174.0
2020-08-20 14:10:00,14.08,14.14,14.07,14.12,195613.0,10.5157,10.5605,10.5082,10.5455,195613.0
2020-08-20 14:20:00,14.11,14.12,14.09,14.11,118519.0,10.5381,10.5455,10.5231,10.5381,118519.0
2020-08-20 14:30:00,14.11,14.12,14.1,14.1,57622.0,10.5381,10.5455,10.5306,10.5306,57622.0
2020-08-20 14:40:00,14.11,14.13,14.1,14.13,86140.0,10.5381,10.553,10.5306,10.553,86140.0
2020-08-20 14:50:00,14.13,14.15,14.11,14.15,76628.0,10.553,10.568,10.5381,10.568,76628.0
2020-08-20 15:00:00,14.14,14.16,14.14,14.15,108343.0,10.5605,10.5754,10.5605,10.568,108343.0
2020-08-20 15:10:00,14.15,14.15,14.12,14.12,132712.0,10.568,10.568,10.5455,10.5455,132712.0
2020-08-20 15:20:00,14.13,14.13,14.1,14.12,123236.0,10.553,10.553,10.5306,10.5455,123236.0
2020-08-20 15:30:00,14.12,14.13,14.09,14.11,226577.0,10.5455,10.553,10.5231,10.5381,226577.0
2020-08-20 15:40:00,14.11,14.13,14.1,14.12,248809.0,10.5381,10.553,10.5306,10.5455,248809.0
2020-08-20 15:50:00,14.11,14.11,14.06,14.06,1442667.0,10.5381,10.5381,10.5007,10.5007,1442667.0
2020-08-21 09:30:00,14.07,14.07,13.92,13.94,1026368.0,10.5082,10.5082,10.3962,10.4111,1026368.0
2020-08-21 09:40:00,13.95,13.97,13.92,13.96,177817.0,10.4186,10.4335,10.3962,10.4261,177817.0
2020-08-21 09:50:00,13.96,13.97,13.92,13.96,258692.0,10.4261,10.4335,10.3962,10.4261,258692.0
2020-08-21 10:00:00,13.96,13.98,13.93,13.94,248111.0,10.4261,10.441,10.4036,10.4111,248111.0
2020-08-21 10:10:00,13.95,13.97,13.91,13.91,367367.0,10.4186,10.4335,10.3887,10.3887,367367.0
2020-08-21 10:20:00,13.91,14.0,13.88,14.0,583889.0,10.3887,10.4559,10.3663,10.4559,583889.0
2020-08-21 10:30:00,14.0,14.04,13.98,14.03,247585.0,10.4559,10.4858,10.441,10.4783,247585.0
2020-08-21 10:40:00,14.04,14.06,14.0,14.04,213065.0,10.4858,10.5007,10.4559,10.4858,213065.0
2020-08-21 10:50:00,14.03,14.07,14.02,14.05,211280.0,10.4783,10.5082,10.4709,10.4933,211280.0
2020-08-21 11:00:00,14.05,14.06,14.01,14.03,215768.0,10.4933,10.5007,10.4634,10.4783,215768.0
2020-08-21 11:10:00,14.03,14.04,13.99,13.99,193743.0,10.4783,10.4858,10.4485,10.4485,193743.0
2020-08-21 11:20:00,13.99,14.02,13.98,14.0,178520.0,10.4485,10.4709,10.441,10.4559,178520.0
2020-08-21 11:30:00,14.0,14.02,13.96,13.99,365161.0,10.4559,10.4709,10.4261,10.4485,365161.0
2020-08-21 11:40:00,13.99,14.0,13.96,13.96,229417.0,10.4485,10.4559,10.4261,10.4261,229417.0
2020-08-21 11:50:00,13.96,13.97,13.93,13.95,161254.0,10.4261,10.4335,10.4036,10.4186,161254.0
2020-08-21 12:00:00,13.95,13.99,13.94,13.96,120127.0,10.4186,10.4485,10.4111,10.4261,120127.0
2020-08-21 12:10:00,13.96,13.98,13.95,13.95,137964.0,10.4261,10.441,10.4186,10.4186,137964.0
2020-08-21 12:20:00,13.96,13.96,13.93,13.95,109627.0,10.4261,10.4261,10.4036,10.4186,109627.0
2020-08-21 12:30:00,13.95,13.95,13.93,13.94,88532.0,10.4186,10.4186,10.4036,10.4111,88532.0
2020-08-21 12:40:00,13.94,13.97,13.92,13.96,226903.0,10.4111,10.4335,10.3962,10.4261,226903.0
2020-08-21 12:50:00,13.96,14.0,13.96,13.98,112339.0,10.4261,10.4559,10.4261,10.441,112339.0
2020-08-21 13:00:00,13.97,14.0,13.96,14.0,119356.0,10.4335,10.4559,10.4261,10.4559,119356.0
2020-08-21 13:10:00,14.0,14.02,13.99,13.99,109037.0,10.4559,10.4709,10.4485,10.4485,109037.0
2020-08-21 13:20:00,14.0,14.02,13.98,14.01,104928.0,10.4559,10.4709,10.441,10.4634,104928.0
2020-08-21 13:30:00,14.01,14.05,14.0,14.04,104436.0,10.4634,10.4933,10.4559,10.4858,104436.0
2020-08-21 13:40:00,14.04,14.08,14.04,14.07,111931.0,10.4858,10.5157,10.4858,10.5082,111931.0
2020-08-21 13:50:00,14.07,14.08,14.06,14.07,130798.0,10.5082,10.5157,10.5007,10.5082,130798.0
2020-08-21 14:00:00,14.07,14.08,14.05,14.08,158028.0,10.5082,10.5157,10.4933,10.5157,158028.0
2020-08-21 14:10:00,14.07,14.08,14.07,14.07,67647.0,10.5082,10.5157,10.5082,10.5082,67647.0
2020-08-21 14:20:00,14.07,14.1,14.07,14.08,147797.0,10.5082,10.5306,10.5082,10.5157,147797.0
2020-08-21 14:30:00,14.09,14.12,14.08,14.1,120347.0,10.5231,10.5455,10.5157,10.5306,120347.0
2020-08-21 14:40:00,14.11,14.11,14.06,14.08,244018.0,10.5381,10.5381,10.5007,10.5157,244018.0
2020-08-21 14:50:00,14.08,14.1,14.07,14.1,126491.0,10.5157,10.5306,10.5082,10.5306,126491.0
2020-08-21 15:00:00,14.1,14.11,14.06,14.07,131631.0,10.5306,10.5381,10.5007,10.5082,131631.0
2020-08-21 15:10:00,14.07,14.09,14.06,14.09,158146.0,10.5082,10.5231,10.5007,10.5231,158146.0
2020-08-21 15:20:00,14.09,14.1,14.07,14.08,104089.0,10.5231,10.5306,10.5082,10.5157,104089.0
2020-08-21 15:30:00,14.08,14.1,14.07,14.1,179150.0,10.5157,10.5306,10.5082,10.5306,179150.0
2020-08-21 15:40:00,14.09,14.1,14.07,14.09,266046.0,10.5231,10.5306,10.5082,10.5231,266046.0
2020-08-21 15:50:00,14.09,14.13,14.08,14.12,921917.0,10.5231,10.553,10.5157,10.5455,921917.0
2020-08-24 09:30:00,14.15,14.18,14.1,14.11,365744.0,10.568,10.5904,10.5306,10.5381,365744.0
2020-08-24 09:40:00,14.11,14.13,14.06,14.09,216656.0,10.5381,10.553,10.5007,10.5231,216656.0
2020-08-24 09:50:00,14.08,14.16,14.07,14.14,222420.0,10.5157,10.5754,10.5082,10.5605,222420.0
2020-08-24 10:00:00,14.15,14.25,14.14,14.24,240718.0,10.568,10.6426,10.5605,10.6352,240718.0
2020-08-24 10:10:00,14.25,14.27,14.18,14.21,260469.0,10.6426,10.6576,10.5904,10.6128,260469.0
2020-08-24 10:20:00,14.22,14.22,14.18,14.2,549698.0,10.6202,10.6202,10.5904,10.6053,549698.0
2020-08-24 10:30:00,14.2,14.23,14.17,14.21,219733.0,10.6053,10.6277,10.5829,10.6128,219733.0
2020-08-24 10:40:00,14.21,14.26,14.21,14.25,222568.0,10.6128,10.6501,10.6128,10.6426,222568.0
2020-08-24 10:50:00,14.25,14.3,14.25,14.29,160983.0,10.6426,10.68,10.6426,10.6725,160983.0
2020-08-24 11:00:00,14.29,14.32,14.24,14.31,220817.0,10.6725,10.6949,10.6352,10.6874,220817.0
2020-08-24 11:10:00,14.31,14.33,14.3,14.31,124650.0,10.6874,10.7024,10.68,10.6874,124650.0
2020-08-24 11:20:00,14.31,14.35,14.31,14.33,272984.0,10.6874,10.7173,10.6874,10.7024,272984.0
2020-08-24 11:30:00,14.32,14.38,14.31,14.36,275042.0,10.6949,10.7397,10.6874,10.7248,275042.0
2020-08-24 11:40:00,14.35,14.37,14.29,14.32,268183.0,10.7173,10.7323,10.6725,10.6949,268183.0
2020-08-24 11:50:00,14.32,14.34,14.3,14.31,266235.0,10.6949,10.7099,10.68,10.6874,266235.0
2020-08-24 12:00:00,14.31,14.32,14.26,14.29,130137.0,10.6874,10.6949,10.6501,10.6725,130137.0
2020-08-24 12:10:00,14.29,14.33,14.28,14.33,136495.0,10.6725,10.7024,10.665,10.7024,136495.0
2020-08-24 12:20:00,14.33,14.34,14.31,14.32,84073.0,10.7024,10.7099,10.6874,10.6949,84073.0
2020-08-24 12:30:00,14.32,14.32,14.28,14.29,114782.0,10.6949,10.6949,10.665,10.6725,114782.0
2020-08-24 12:40:00,14.29,14.32,14.28,14.29,83947.0,10.6725,10.6949,10.665,10.6725,83947.0
2020-08-24 12:50:00,14.29,14.31,14.28,14.29,157106.0,10.6725,10.6874,10.665,10.6725,157106.0
2020-08-24 13:00:00,14.29,14.32,14.29,14.32,243854.0,10.6725,10.6949,10.6725,10.6949,243854.0
2020-08-24 13:10:00,14.32,14.32,14.3,14.31,135423.0,10.6949,10.6949,10.68,10.6874,135423.0
2020-08-24 13:20:00,14.31,14.34,14.3,14.34,133922.0,10.6874,10.7099,10.68,10.7099,133922.0
2020-08-24 13:30:00,14.34,14.34,14.33,14.34,77253.0,10.7099,10.7099,10.7024,10.7099,77253.0
2020-08-24 13:40:00,14.33,14.35,14.33,14.34,112422.0,10.7024,10.7173,10.7024,10.7099,112422.0
2020-08-24 13:50:00,14.34,14.35,14.31,14.31,94826.0,10.7099,10.7173,10.6874,10.6874,94826.0
2020-08-24 14:00:00,14.31,14.32,14.26,14.27,257881.0,10.6874,10.6949,10.6501,10.6576,257881.0
2020-08-24 14:10:00,14.27,14.29,14.27,14.29,224782.0,10.6576,10.6725,10.6576,10.6725,224782.0
2020-08-24 14:20:00,14.29,14.31,14.28,14.31,121536.0,10.6725,10.6874,10.665,10.6874,121536.0
2020-08-24 14:30:00,14.31,14.31,14.28,14.29,174478.0,10.6874,10.6874,10.665,10.6725,174478.0
2020-08-24 14:40:00,14.29,14.32,14.29,14.32,104197.0,10.6725,10.6949,10.6725,10.6949,104197.0
2020-08-24 14:50:00,14.32,14.32,14.27,14.28,175624.0,10.6949,10.6949,10.6576,10.665,175624.0
2020-08-24 15:00:00,14.28,14.29,14.24,14.24,426868.0,10.665,10.6725,10.6352,10.6352,426868.0
2020-08-24 15:10:00,14.24,14.25,14.2,14.21,172698.0,10.6352,10.6426,10.6053,10.6128,172698.0
2020-08-24 15:20:00,14.21,14.26,14.19,14.26,397150.0,10.6128,10.6501,10.5978,10.6501,397150.0
2020-08-24 15:30:00,14.25,14.26,14.23,14.24,276457.0,10.6426,10.6501,10.6277,10.6352,276457.0
2020-08-24 15:40:00,14.25,14.25,14.22,14.23,383278.0,10.6426,10.6426,10.6202,10.6277,383278.0
2020-08-24 15:50:00,14.24,14.26,14.21,14.25,1345995.0,10.6352,10.6501,10.6128,10.6426,1345995.0
2020-08-25 09:30:00,14.33,14.34,14.25,14.29,343585.0,10.7024,10.7099,10.6426,10.6725,343585.0
2020-08-25 09:40:00,14.29,14.3,14.18,14.21,361054.0,10.6725,10.68,10.5904,10.6128,361054.0
2020-08-25 09:50:00,14.22,14.24,14.18,14.23,191298.0,10.6202,10.6352,10.5904,10.6277,191298.0
2020-08-25 10:00:00,14.22,14.24,14.15,14.16,103462.0,10.6202,10.6352,10.568,10.5754,103462.0
2020-08-25 10:10:00,14.16,14.18,14.09,14.1,188508.0,10.5754,10.5904,10.5231,10.5306,188508.0
2020-08-25 10:20:00,14.09,14.13,14.07,14.13,260598.0,10.5231,10.553,10.5082,10.553,260598.0
2020-08-25 10:30:00,14.13,14.14,14.03,14.06,351044.0,10.553,10.5605,10.4783,10.5007,351044.0
2020-08-25 10:40:00,14.07,14.07,13.97,13.99,376429.0,10.5082,10.5082,10.4335,10.4485,376429.0
2020-08-25 10:50:00,13.98,13.99,13.93,13.98,316606.0,10.441,10.4485,10.4036,10.441,316606.0
2020-08-25 11:00:00,13.98,14.0,13.95,13.98,153549.0,10.441,10.4559,10.4186,10.441,153549.0
2020-08-25 11:10:00,13.98,14.0,13.95,13.96,258054.0,10.441,10.4559,10.4186,10.4261,258054.0
2020-08-25 11:20:00,13.96,14.0,13.92,14.0,297404.0,10.4261,10.4559,10.3962,10.4559,297404.0
2020-08-25 11:30:00,13.99,14.04,13.99,14.01,165601.0,10.4485,10.4858,10.4485,10.4634,165601.0
2020-08-25 11:40:00,14.01,14.02,13.96,13.98,161493.0,10.4634,10.4709,10.4261,10.441,161493.0
2020-08-25 11:50:00,13.98,13.98,13.92,13.95,287033.0,10.441,10.441,10.3962,10.4186,287033.0
2020-08-25 12:00:00,13.94,13.98,13.94,13.97,170476.0,10.4111,10.441,10.4111,10.4335,170476.0
2020-08-25 12:10:00,13.96,13.97,13.91,13.93,160551.0,10.4261,10.4335,10.3887,10.4036,160551.0
2020-08-25 12:20:00,13.93,13.94,13.92,13.93,162067.0,10.4036,10.4111,10.3962,10.4036,162067.0
2020-08-25 12:30:00,13.93,13.94,13.91,13.94,164921.0,10.4036,10.4111,10.3887,10.4111,164921.0
2020-08-25 12:40:00,13.94,13.97,13.93,13.95,228002.0,10.4111,10.4335,10.4036,10.4186,228002.0
2020-08-25 12:50:00,13.95,13.98,13.94,13.98,170457.0,10.4186,10.441,10.4111,10.441,170457.0
2020-08-25 13:00:00,13.98,14.0,13.97,14.0,227439.0,10.441,10.4559,10.4335,10.4559,227439.0
2020-08-25 13:10:00,14.0,14.0,13.98,14.0,267300.0,10.4559,10.4559,10.441,10.4559,267300.0
2020-08-25 13:20:00,14.0,14.01,13.94,13.95,260660.0,10.4559,10.4634,10.4111,10.4186,260660.0
2020-08-25 13:30:00,13.95,13.96,13.93,13.94,176276.0,10.4186,10.4261,10.4036,10.4111,176276.0
2020-08-25 13:40:00,13.94,13.95,13.93,13.95,131211.0,10.4111,10.4186,10.4036,10.4186,131211.0
2020-08-25 13:50:00,13.95,13.95,13.94,13.95,137154.0,10.4186,10.4186,10.4111,10.4186,137154.0
2020-08-25 14:00:00,13.95,14.0,13.94,13.99,291694.0,10.4186,10.4559,10.4111,10.4485,291694.0
2020-08-25 14:10:00,13.99,14.02,13.98,14.02,389231.0,10.4485,10.4709,10.441,10.4709,389231.0
2020-08-25 14:20:00,14.02,14.04,14.01,14.03,303286.0,10.4709,10.4858,10.4634,10.4783,303286.0
2020-08-25 14:30:00,14.03,14.03,13.99,14.01,297560.0,10.4783,10.4783,10.4485,10.4634,297560.0
2020-08-25 14:40:00,14.01,14.01,13.99,14.01,178364.0,10.4634,10.4634,10.4485,10.4634,178364.0
2020-08-25 14:50:00,14.01,14.02,13.99,14.01,293948.0,10.4634,10.4709,10.4485,10.4634,293948.0
2020-08-25 15:00:00,14.01,14.02,13.99,14.01,198944.0,10.4634,10.4709,10.4485,10.4634,198944.0
2020-08-25 15:10:00,14.01,14.02,13.99,14.0,354308.0,10.4634,10.4709,10.4485,10.4559,354308.0
2020-08-25 15:20:00,14.01,14.02,14.0,14.01,176932.0,10.4634,10.4709,10.4559,10.4634,176932.0
2020-08-25 15:30:00,14.0,14.01,13.98,13.98,514701.0,10.4559,10.4634,10.441,10.441,514701.0
2020-08-25 15:40:00,13.98,13.99,13.95,13.98,630313.0,10.441,10.4485,10.4186,10.441,630313.0
2020-08-25 15:50:00,13.98,14.0,13.94,13.96,1519335.0,10.441,10.4559,10.4111,10.4261,1519335.0
2020-08-26 09:30:00,14.02,14.02,13.92,13.97,549901.0,10.4709,10.4709,10.3962,10.4335,549901.0
2020-08-26 09:40:00,13.97,14.01,13.92,13.95,298608.0,10.4335,10.4634,10.3962,10.4186,298608.0
2020-08-26 09:50:00,13.95,14.01,13.94,13.95,114363.0,10.4186,10.4634,10.4111,10.4186,114363.0
2020-08-26 10:00:00,13.96,13.98,13.92,13.96,152637.0,10.4261,10.441,10.3962,10.4261,152637.0
2020-08-26 10:10:00,13.95,13.97,13.94,13.95,207519.0,10.4186,10.4335,10.4111,10.4186,207519.0
2020-08-26 10:20:00,13.95,13.95,13.91,13.92,415495.0,10.4186,10.4186,10.3887,10.3962,415495.0
2020-08-26 10:30:00,13.93,13.94,13.91,13.92,255908.0,10.4036,10.4111,10.3887,10.3962,255908.0
2020-08-26 10:40:00,13.91,13.92,13.88,13.9,408166.0,10.3887,10.3962,10.3663,10.3812,408166.0
2020-08-26 10:50:00,13.91,13.92,13.86,13.87,203031.0,10.3887,10.3962,10.3514,10.3588,203031.0
2020-08-26 11:00:00,13.87,13.87,13.82,13.83,357708.0,10.3588,10.3588,10.3215,10.329,357708.0
2020-08-26 11:10:00,13.82,13.84,13.79,13.82,796348.0,10.3215,10.3364,10.2991,10.3215,796348.0
2020-08-26 11:20:00,13.82,13.86,13.81,13.85,169500.0,10.3215,10.3514,10.314,10.3439,169500.0
2020-08-26 11:30:00,13.85,13.85,13.82,13.83,145449.0,10.3439,10.3439,10.3215,10.329,145449.0
2020-08-26 11:40:00,13.82,13.84,13.8,13.84,182856.0,10.3215,10.3364,10.3066,10.3364,182856.0
2020-08-26 11:50:00,13.84,13.87,13.83,13.84,244713.0,10.3364,10.3588,10.329,10.3364,244713.0
2020-08-26 12:00:00,13.85,13.85,13.81,13.84,159371.0,10.3439,10.3439,10.314,10.3364,159371.0
2020-08-26 12:10:00,13.84,13.87,13.82,13.86,114010.0,10.3364,10.3588,10.3215,10.3514,114010.0
2020-08-26 12:20:00,13.87,13.87,13.84,13.84,79673.0,10.3588,10.3588,10.3364,10.3364,79673.0
2020-08-26 12:30:00,13.84,13.86,13.83,13.86,99474.0,10.3364,10.3514,10.329,10.3514,99474.0
2020-08-26 12:40:00,13.86,13.89,13.85,13.86,183275.0,10.3514,10.3738,10.3439,10.3514,183275.0
2020-08-26 12:50:00,13.86,13.87,13.83,13.83,186899.0,10.3514,10.3588,10.329,10.329,186899.0
2020-08-26 13:00:00,13.83,13.88,13.83,13.88,136819.0,10.329,10.3663,10.329,10.3663,136819.0
2020-08-26 13:10:00,13.88,13.89,13.84,13.86,186630.0,10.3663,10.3738,10.3364,10.3514,186630.0
2020-08-26 13:20:00,13.86,13.86,13.83,13.84,171012.0,10.3514,10.3514,10.329,10.3364,171012.0
2020-08-26 13:30:00,13.84,13.84,13.82,13.84,135108.0,10.3364,10.3364,10.3215,10.3364,135108.0
2020-08-26 13:40:00,13.83,13.84,13.83,13.84,67381.0,10.329,10.3364,10.329,10.3364,67381.0
2020-08-26 13:50:00,13.84,13.85,13.81,13.83,248838.0,10.3364,10.3439,10.314,10.329,248838.0
2020-08-26 14:00:00,13.83,13.85,13.81,13.83,153928.0,10.329,10.3439,10.314,10.329,153928.0
2020-08-26 14:10:00,13.83,13.84,13.82,13.84,188219.0,10.329,10.3364,10.3215,10.3364,188219.0
2020-08-26 14:20:00,13.84,13.86,13.83,13.83,198375.0,10.3364,10.3514,10.329,10.329,198375.0
2020-08-26 14:30:00,13.84,13.84,13.79,13.79,351632.0,10.3364,10.3364,10.2991,10.2991,351632.0
2020-08-26 14:40:00,13.79,13.8,13.75,13.76,261113.0,10.2991,10.3066,10.2692,10.2767,261113.0
2020-08-26 14:50:00,13.76,13.81,13.76,13.79,382991.0,10.2767,10.314,10.2767,10.2991,382991.0
2020-08-26 15:00:00,13.79,13.8,13.78,13.79,149680.0,10.2991,10.3066,10.2916,10.2991,149680.0
2020-08-26 15:10:00,13.79,13.8,13.77,13.78,172540.0,10.2991,10.3066,10.2841,10.2916,172540.0
2020-08-26 15:20:00,13.78,13.83,13.77,13.83,266583.0,10.2916,10.329,10.2841,10.329,266583.0
2020-08-26 15:30:00,13.82,13.83,13.79,13.81,405356.0,10.3215,10.329,10.2991,10.314,405356.0
2020-08-26 15:40:00,13.81,13.81,13.76,13.78,518740.0,10.314,10.314,10.2767,10.2916,518740.0
2020-08-26 15:50:00,13.78,13.78,13.72,13.73,1191420.0,10.2916,10.2916,10.2468,10.2543,1191420.0
2020-08-27 09:30:00,13.73,13.93,13.7,13.92,509341.0,10.2543,10.4036,10.2319,10.3962,509341.0
2020-08-27 09:40:00,13.91,13.92,13.81,13.85,188409.0,10.3887,10.3962,10.314,10.3439,188409.0
2020-08-27 09:50:00,13.85,13.9,13.83,13.86,248600.0,10.3439,10.3812,10.329,10.3514,248600.0
2020-08-27 10:00:00,13.87,13.91,13.8,13.81,246595.0,10.3588,10.3887,10.3066,10.314,246595.0
2020-08-27 10:10:00,13.81,13.83,13.77,13.8,157396.0,10.314,10.329,10.2841,10.3066,157396.0
2020-08-27 10:20:00,13.81,13.84,13.77,13.82,126166.0,10.314,10.3364,10.2841,10.3215,126166.0
2020-08-27 10:30:00,13.82,13.84,13.79,13.81,137220.0,10.3215,10.3364,10.2991,10.314,137220.0
2020-08-27 10:40:00,13.8,13.83,13.79,13.83,122686.0,10.3066,10.329,10.2991,10.329,122686.0
2020-08-27 10:50:00,13.82,13.86,13.81,13.84,218936.0,10.3215,10.3514,10.314,10.3364,218936.0
2020-08-27 11:00:00,13.84,13.85,13.8,13.81,158263.0,10.3364,10.3439,10.3066,10.314,158263.0
2020-08-27 11:10:00,13.82,13.85,13.8,13.84,185168.0,10.3215,10.3439,10.3066,10.3364,185168.0
2020-08-27 11:20:00,13.84,13.86,13.82,13.85,129027.0,10.3364,10.3514,10.3215,10.3439,129027.0
2020-08-27 11:30:00,13.85,13.88,13.83,13.88,102808.0,10.3439,10.3663,10.329,10.3663,102808.0
2020-08-27 11:40:00,13.88,13.93,13.86,13.87,247827.0,10.3663,10.4036,10.3514,10.3588,247827.0
2020-08-27 11:50:00,13.87,13.9,13.85,13.88,313023.0,10.3588,10.3812,10.3439,10.3663,313023.0
2020-08-27 12:00:00,13.87,13.89,13.83,13.83,156223.0,10.3588,10.3738,10.329,10.329,156223.0
2020-08-27 12:10:00,13.84,13.86,13.82,13.82,279436.0,10.3364,10.3514,10.3215,10.3215,279436.0
2020-08-27 12:20:00,13.83,13.84,13.78,13.79,210578.0,10.329,10.3364,10.2916,10.2991,210578.0
2020-08-27 12:30:00,13.78,13.8,13.75,13.75,156550.0,10.2916,10.3066,10.2692,10.2692,156550.0
2020-08-27 12:40:00,13.76,13.77,13.73,13.74,269305.0,10.2767,10.2841,10.2543,10.2617,269305.0
2020-08-27 12:50:00,13.74,13.75,13.71,13.71,195374.0,10.2617,10.2692,10.2393,10.2393,195374.0
2020-08-27 13:00:00,13.71,13.73,13.7,13.73,368145.0,10.2393,10.2543,10.2319,10.2543,368145.0
2020-08-27 13:10:00,13.72,13.75,13.71,13.74,236919.0,10.2468,10.2692,10.2393,10.2617,236919.0
2020-08-27 13:20:00,13.75,13.78,13.74,13.77,142100.0,10.2692,10.2916,10.2617,10.2841,142100.0
2020-08-27 13:30:00,13.78,13.81,13.77,13.81,119561.0,10.2916,10.314,10.2841,10.314,119561.0
2020-08-27 13:40:00,13.81,13.81,13.79,13.8,175561.0,10.314,10.314,10.2991,10.3066,175561.0
2020-08-27 13:50:00,13.81,13.83,13.79,13.83,118671.0,10.314,10.329,10.2991,10.329,118671.0
2020-08-27 14:00:00,13.83,13.85,13.81,13.82,222801.0,10.329,10.3439,10.314,10.3215,222801.0
2020-08-27 14:10:00,13.83,13.85,13.8,13.82,232754.0,10.329,10.3439,10.3066,10.3215,232754.0
2020-08-27 14:20:00,13.81,13.84,13.78,13.84,350338.0,10.314,10.3364,10.2916,10.3364,350338.0
2020-08-27 14:30:00,13.84,13.88,13.83,13.86,179960.0,10.3364,10.3663,10.329,10.3514,179960.0
2020-08-27 14:40:00,13.87,13.87,13.83,13.85,396622.0,10.3588,10.3588,10.329,10.3439,396622.0
2020-08-27 14:50:00,13.85,13.87,13.84,13.87,303158.0,10.3439,10.3588,10.3364,10.3588,303158.0
2020-08-27 15:00:00,13.86,13.87,13.83,13.86,264479.0,10.3514,10.3588,10.329,10.3514,264479.0
2020-08-27 15:10:00,13.87,13.89,13.85,13.88,396577.0,10.3588,10.3738,10.3439,10.3663,396577.0
2020-08-27 15:20:00,13.89,13.91,13.87,13.91,278790.0,10.3738,10.3887,10.3588,10.3887,278790.0
2020-08-27 15:30:00,13.91,13.91,13.87,13.87,511768.0,10.3887,10.3887,10.3588,10.3588,511768.0
2020-08-27 15:40:00,13.87,13.89,13.86,13.86,621558.0,10.3588,10.3738,10.3514,10.3514,621558.0
2020-08-27 15:50:00,13.86,13.88,13.85,13.86,843468.0,10.3514,10.3663,10.3439,10.3514,843468.0
2020-08-28 09:30:00,13.96,13.97,13.9,13.92,304989.0,10.4261,10.4335,10.3812,10.3962,304989.0
2020-08-28 09:40:00,13.93,14.0,13.91,14.0,211787.0,10.4036,10.4559,10.3887,10.4559,211787.0
2020-08-28 09:50:00,14.0,14.0,13.89,13.9,215942.0,10.4559,10.4559,10.3738,10.3812,215942.0
2020-08-28 10:00:00,13.9,13.92,13.85,13.89,206286.0,10.3812,10.3962,10.3439,10.3738,206286.0
2020-08-28 10:10:00,13.88,13.89,13.85,13.89,129443.0,10.3663,10.3738,10.3439,10.3738,129443.0
2020-08-28 10:20:00,13.88,13.92,13.88,13.9,106378.0,10.3663,10.3962,10.3663,10.3812,106378.0
2020-08-28 10:30:00,13.9,13.92,13.87,13.91,181911.0,10.3812,10.3962,10.3588,10.3887,181911.0
2020-08-28 10:40:00,13.91,13.95,13.9,13.95,115558.0,10.3887,10.4186,10.3812,10.4186,115558.0
2020-08-28 10:50:00,13.94,13.95,13.89,13.91,109791.0,10.4111,10.4186,10.3738,10.3887,109791.0
2020-08-28 11:00:00,13.91,13.96,13.9,13.93,202552.0,10.3887,10.4261,10.3812,10.4036,202552.0
2020-08-28 11:10:00,13.94,13.95,13.93,13.95,100730.0,10.4111,10.4186,10.4036,10.4186,100730.0
2020-08-28 11:20:00,13.95,13.96,13.92,13.94,165255.0,10.4186,10.4261,10.3962,10.4111,165255.0
2020-08-28 11:30:00,13.94,13.96,13.92,13.94,87607.0,10.4111,10.4261,10.3962,10.4111,87607.0
2020-08-28 11:40:00,13.94,13.96,13.92,13.93,70372.0,10.4111,10.4261,10.3962,10.4036,70372.0
2020-08-28 11:50:00,13.92,13.96,13.92,13.96,125948.0,10.3962,10.4261,10.3962,10.4261,125948.0
2020-08-28 12:00:00,13.96,14.03,13.95,14.03,273948.0,10.4261,10.4783,10.4186,10.4783,273948.0
2020-08-28 12:10:00,14.03,14.05,14.02,14.05,365724.0,10.4783,10.4933,10.4709,10.4933,365724.0
2020-08-28 12:20:00,14.04,14.06,14.01,14.04,202921.0,10.4858,10.5007,10.4634,10.4858,202921.0
2020-08-28 12:30:00,14.04,14.06,14.02,14.05,169034.0,10.4858,10.5007,10.4709,10.4933,169034.0
2020-08-28 12:40:00,14.06,14.07,14.05,14.06,212711.0,10.5007,10.5082,10.4933,10.5007,212711.0
2020-08-28 12:50:00,14.06,14.07,14.04,14.06,324551.0,10.5007,10.5082,10.4858,10.5007,324551.0
2020-08-28 13:00:00,14.06,14.06,14.04,14.04,103983.0,10.5007,10.5007,10.4858,10.4858,103983.0
2020-08-28 13:10:00,14.04,14.07,14.03,14.03,250041.0,10.4858,10.5082,10.4783,10.4783,250041.0
2020-08-28 13:20:00,14.04,14.05,14.02,14.03,242494.0,10.4858,10.4933,10.4709,10.4783,242494.0
2020-08-28 13:30:00,14.03,14.06,14.02,14.06,274353.0,10.4783,10.5007,10.4709,10.5007,274353.0
2020-08-28 13:40:00,14.06,14.06,14.05,14.06,82056.0,10.5007,10.5007,10.4933,10.5007,82056.0
2020-08-28 13:50:00,14.06,14.07,14.05,14.07,87913.0,10.5007,10.5082,10.4933,10.5082,87913.0
2020-08-28 14:00:00,14.07,14.09,14.06,14.09,127712.0,10.5082,10.5231,10.5007,10.5231,127712.0
2020-08-28 14:10:00,14.09,14.17,14.08,14.17,161192.0,10.5231,10.5829,10.5157,10.5829,161192.0
2020-08-28 14:20:00,14.17,14.2,14.14,14.16,310006.0,10.5829,10.6053,10.5605,10.5754,310006.0
2020-08-28 14:30:00,14.16,14.16,14.12,14.16,289419.0,10.5754,10.5754,10.5455,10.5754,289419.0
2020-08-28 14:40:00,14.16,14.16,14.12,14.15,200241.0,10.5754,10.5754,10.5455,10.568,200241.0
2020-08-28 14:50:00,14.15,14.15,14.1,14.13,200621.0,10.568,10.568,10.5306,10.553,200621.0
2020-08-28 15:00:00,14.14,14.14,14.1,14.12,198507.0,10.5605,10.5605,10.5306,10.5455,198507.0
2020-08-28 15:10:00,14.12,14.12,14.08,14.08,245294.0,10.5455,10.5455,10.5157,10.5157,245294.0
2020-08-28 15:20:00,14.09,14.13,14.08,14.12,198150.0,10.5231,10.553,10.5157,10.5455,198150.0
2020-08-28 15:30:00,14.12,14.14,14.11,14.14,249073.0,10.5455,10.5605,10.5381,10.5605,249073.0
2020-08-28 15:40:00,14.14,14.16,14.13,14.16,521746.0,10.5605,10.5754,10.553,10.5754,521746.0
2020-08-28 15:50:00,14.16,14.21,14.15,14.19,1409244.0,10.5754,10.6128,10.568,10.5978,1409244.0
2020-08-31 09:30:00,14.17,14.21,14.0,14.01,457901.0,10.5829,10.6128,10.4559,10.4634,457901.0
2020-08-31 09:40:00,14.01,14.03,13.94,13.97,334785.0,10.4634,10.4783,10.4111,10.4335,334785.0
2020-08-31 09:50:00,13.97,13.97,13.89,13.94,296684.0,10.4335,10.4335,10.3738,10.4111,296684.0
2020-08-31 10:00:00,13.94,13.96,13.89,13.93,326058.0,10.4111,10.4261,10.3738,10.4036,326058.0
2020-08-31 10:10:00,13.93,13.96,13.92,13.96,359126.0,10.4036,10.4261,10.3962,10.4261,359126.0
2020-08-31 10:20:00,13.95,13.96,13.91,13.94,211679.0,10.4186,10.4261,10.3887,10.4111,211679.0
2020-08-31 10:30:00,13.94,14.01,13.93,13.96,306931.0,10.4111,10.4634,10.4036,10.4261,306931.0
2020-08-31 10:40:00,13.95,13.96,13.91,13.91,126873.0,10.4186,10.4261,10.3887,10.3887,126873.0
2020-08-31 10:50:00,13.91,13.97,13.91,13.96,239730.0,10.3887,10.4335,10.3887,10.4261,239730.0
2020-08-31 11:00:00,13.96,13.97,13.92,13.93,175623.0,10.4261,10.4335,10.3962,10.4036,175623.0
2020-08-31 11:10:00,13.93,13.96,13.92,13.94,107420.0,10.4036,10.4261,10.3962,10.4111,107420.0
2020-08-31 11:20:00,13.94,13.94,13.89,13.91,290197.0,10.4111,10.4111,10.3738,10.3887,290197.0
2020-08-31 11:30:00,13.91,13.93,13.89,13.92,130753.0,10.3887,10.4036,10.3738,10.3962,130753.0
2020-08-31 11:40:00,13.91,13.94,13.91,13.94,149711.0,10.3887,10.4111,10.3887,10.4111,149711.0
2020-08-31 11:50:00,13.94,13.95,13.93,13.94,103688.0,10.4111,10.4186,10.4036,10.4111,103688.0
2020-08-31 12:00:00,13.94,13.94,13.89,13.91,196731.0,10.4111,10.4111,10.3738,10.3887,196731.0
2020-08-31 12:10:00,13.91,13.92,13.89,13.9,152244.0,10.3887,10.3962,10.3738,10.3812,152244.0
2020-08-31 12:20:00,13.9,13.9,13.86,13.86,133880.0,10.3812,10.3812,10.3514,10.3514,133880.0
2020-08-31 12:30:00,13.87,13.88,13.85,13.85,154404.0,10.3588,10.3663,10.3439,10.3439,154404.0
2020-08-31 12:40:00,13.86,13.86,13.83,13.84,189414.0,10.3514,10.3514,10.329,10.3364,189414.0
2020-08-31 12:50:00,13.84,13.89,13.83,13.89,154886.0,10.3364,10.3738,10.329,10.3738,154886.0
2020-08-31 13:00:00,13.89,13.9,13.86,13.88,161258.0,10.3738,10.3812,10.3514,10.3663,161258.0
2020-08-31 13:10:00,13.89,13.93,13.88,13.91,124368.0,10.3738,10.4036,10.3663,10.3887,124368.0
2020-08-31 13:20:00,13.91,13.94,13.9,13.93,181571.0,10.3887,10.4111,10.3812,10.4036,181571.0
2020-08-31 13:30:00,13.92,13.92,13.9,13.9,68013.0,10.3962,10.3962,10.3812,10.3812,68013.0
2020-08-31 13:40:00,13.9,13.92,13.87,13.9,136027.0,10.3812,10.3962,10.3588,10.3812,136027.0
2020-08-31 13:50:00,13.9,13.9,13.86,13.88,103516.0,10.3812,10.3812,10.3514,10.3663,103516.0
2020-08-31 14:00:00,13.87,13.88,13.85,13.88,135363.0,10.3588,10.3663,10.3439,10.3663,135363.0
2020-08-31 14:10:00,13.87,13.88,13.85,13.87,123103.0,10.3588,10.3663,10.3439,10.3588,123103.0
2020-08-31 14:20:00,13.87,13.89,13.84,13.85,223618.0,10.3588,10.3738,10.3364,10.3439,223618.0
2020-08-31 14:30:00,13.85,13.86,13.84,13.85,124441.0,10.3439,10.3514,10.3364,10.3439,124441.0
2020-08-31 14:40:00,13.86,13.86,13.84,13.85,168698.0,10.3514,10.3514,10.3364,10.3439,168698.0
2020-08-31 14:50:00,13.85,13.86,13.83,13.85,162039.0,10.3439,10.3514,10.329,10.3439,162039.0
2020-08-31 15:00:00,13.84,13.86,13.83,13.85,129509.0,10.3364,10.3514,10.329,10.3439,129509.0
2020-08-31 15:10:00,13.86,13.88,13.85,13.86,312144.0,10.3514,10.3663,10.3439,10.3514,312144.0
2020-08-31 15:20:00,13.86,13.86,13.85,13.85,135711.0,10.3514,10.3514,10.3439,10.3439,135711.0
2020-08-31 15:30:00,13.85,13.86,13.84,13.85,233325.0,10.3439,10.3514,10.3364,10.3439,233325.0
2020-08-31 15:40:00,13.84,13.86,13.83,13.86,590312.0,10.3364,10.3514,10.329,10.3514,590312.0
2020-08-31 15:50:00,13.86,13.88,13.81,13.82,1044609.0,10.3514,10.3663,10.314,10.3215,1044609.0
2020-09-01 09:30:00,13.78,13.78,13.63,13.71,1025368.0,10.2916,10.2916,10.1796,10.2393,1025368.0
2020-09-01 09:40:00,13.71,13.84,13.68,13.83,334200.0,10.2393,10.3364,10.2169,10.329,334200.0
2020-09-01 09:50:00,13.83,13.86,13.77,13.77,232696.0,10.329,10.3514,10.2841,10.2841,232696.0
2020-09-01 10:00:00,13.77,13.84,13.75,13.77,324154.0,10.2841,10.3364,10.2692,10.2841,324154.0
2020-09-01 10:10:00,13.77,13.77,13.71,13.76,318233.0,10.2841,10.2841,10.2393,10.2767,318233.0
2020-09-01 10:20:00,13.76,13.81,13.75,13.79,197827.0,10.2767,10.314,10.2692,10.2991,197827.0
2020-09-01 10:30:00,13.79,13.84,13.79,13.83,155899.0,10.2991,10.3364,10.2991,10.329,155899.0
2020-09-01 10:40:00,13.83,13.84,13.78,13.83,227303.0,10.329,10.3364,10.2916,10.329,227303.0
2020-09-01 10:50:00,13.83,13.86,13.8,13.86,178988.0,10.329,10.3514,10.3066,10.3514,178988.0
2020-09-01 11:00:00,13.86,13.86,13.82,13.86,157945.0,10.3514,10.3514,10.3215,10.3514,157945.0
2020-09-01 11:10:00,13.86,13.9,13.84,13.9,179251.0,10.3514,10.3812,10.3364,10.3812,179251.0
2020-09-01 11:20:00,13.9,13.91,13.87,13.87,199914.0,10.3812,10.3887,10.3588,10.3588,199914.0
2020-09-01 11:30:00,13.87,13.95,13.87,13.95,205472.0,10.3588,10.4186,10.3588,10.4186,205472.0
2020-09-01 11:40:00,13.95,13.95,13.92,13.95,145915.0,10.4186,10.4186,10.3962,10.4186,145915.0
2020-09-01 11:50:00,13.95,13.96,13.91,13.92,180027.0,10.4186,10.4261,10.3887,10.3962,180027.0
2020-09-01 12:00:00,13.92,13.93,13.9,13.92,151314.0,10.3962,10.4036,10.3812,10.3962,151314.0
2020-09-01 12:10:00,13.92,13.92,13.88,13.88,183189.0,10.3962,10.3962,10.3663,10.3663,183189.0
2020-09-01 12:20:00,13.88,13.89,13.85,13.87,277800.0,10.3663,10.3738,10.3439,10.3588,277800.0
2020-09-01 12:30:00,13.87,13.87,13.84,13.84,138028.0,10.3588,10.3588,10.3364,10.3364,138028.0
2020-09-01 12:40:00,13.85,13.85,13.83,13.85,128614.0,10.3439,10.3439,10.329,10.3439,128614.0
2020-09-01 12:50:00,13.85,13.88,13.84,13.86,128941.0,10.3439,10.3663,10.3364,10.3514,128941.0
2020-09-01 13:00:00,13.87,13.87,13.85,13.87,99582.0,10.3588,10.3588,10.3439,10.3588,99582.0
2020-09-01 13:10:00,13.87,13.87,13.85,13.87,106453.0,10.3588,10.3588,10.3439,10.3588,106453.0
2020-09-01 13:20:00,13.87,13.87,13.85,13.87,104269.0,10.3588,10.3588,10.3439,10.3588,104269.0
2020-09-01 13:30:00,13.87,13.89,13.85,13.85,114406.0,10.3588,10.3738,10.3439,10.3439,114406.0
2020-09-01 13:40:00,13.86,13.91,13.84,13.91,217231.0,10.3514,10.3887,10.3364,10.3887,217231.0
2020-09-01 13:50:00,13.9,13.92,13.88,13.88,131130.0,10.3812,10.3962,10.3663,10.3663,131130.0
2020-09-01 14:00:00,13.88,13.91,13.88,13.91,119308.0,10.3663,10.3887,10.3663,10.3887,119308.0
2020-09-01 14:10:00,13.91,13.91,13.88,13.88,152518.0,10.3887,10.3887,10.3663,10.3663,152518.0
2020-09-01 14:20:00,13.88,13.92,13.88,13.91,240767.0,10.3663,10.3962,10.3663,10.3887,240767.0
2020-09-01 14:30:00,13.91,13.91,13.88,13.91,199527.0,10.3887,10.3887,10.3663,10.3887,199527.0
2020-09-01 14:40:00,13.91,13.91,13.89,13.89,112734.0,10.3887,10.3887,10.3738,10.3738,112734.0
2020-09-01 14:50:00,13.89,13.9,13.88,13.88,177850.0,10.3738,10.3812,10.3663,10.3663,177850.0
2020-09-01 15:00:00,13.88,13.89,13.88,13.88,119798.0,10.3663,10.3738,10.3663,10.3663,119798.0
2020-09-01 15:10:00,13.88,13.89,13.84,13.86,247934.0,10.3663,10.3738,10.3364,10.3514,247934.0
2020-09-01 15:20:00,13.86,13.88,13.84,13.85,200832.0,10.3514,10.3663,10.3364,10.3439,200832.0
2020-09-01 15:30:00,13.85,13.88,13.82,13.87,292346.0,10.3439,10.3663,10.3215,10.3588,292346.0
2020-09-01 15:40:00,13.87,13.9,13.86,13.88,266226.0,10.3588,10.3812,10.3514,10.3663,266226.0
2020-09-01 15:50:00,13.87,13.9,13.86,13.87,920124.0,10.3588,10.3812,10.3514,10.3588,920124.0
2020-09-02 09:30:00,13.8,13.9,13.77,13.8,377006.0,10.3066,10.3812,10.2841,10.3066,377006.0
2020-09-02 09:40:00,13.8,13.83,13.77,13.8,186099.0,10.3066,10.329,10.2841,10.3066,186099.0
2020-09-02 09:50:00,13.79,13.88,13.77,13.88,191105.0,10.2991,10.3663,10.2841,10.3663,191105.0
2020-09-02 10:00:00,13.88,13.92,13.83,13.83,266056.0,10.3663,10.3962,10.329,10.329,266056.0
2020-09-02 10:10:00,13.83,13.87,13.83,13.85,215663.0,10.329,10.3588,10.329,10.3439,215663.0
2020-09-02 10:20:00,13.84,13.85,13.81,13.83,175537.0,10.3364,10.3439,10.314,10.329,175537.0
2020-09-02 10:30:00,13.83,13.94,13.83,13.92,245563.0,10.329,10.4111,10.329,10.3962,245563.0
2020-09-02 10:40:00,13.92,13.94,13.87,13.88,123449.0,10.3962,10.4111,10.3588,10.3663,123449.0
2020-09-02 10:50:00,13.89,13.92,13.86,13.91,212753.0,10.3738,10.3962,10.3514,10.3887,212753.0
2020-09-02 11:00:00,13.91,13.97,13.9,13.94,265204.0,10.3887,10.4335,10.3812,10.4111,265204.0
2020-09-02 11:10:00,13.94,13.95,13.89,13.9,125553.0,10.4111,10.4186,10.3738,10.3812,125553.0
2020-09-02 11:20:00,13.9,13.9,13.85,13.85,102110.0,10.3812,10.3812,10.3439,10.3439,102110.0
2020-09-02 11:30:00,13.86,13.89,13.85,13.87,123273.0,10.3514,10.3738,10.3439,10.3588,123273.0
2020-09-02 11:40:00,13.87,13.89,13.85,13.88,150512.0,10.3588,10.3738,10.3439,10.3663,150512.0
2020-09-02 11:50:00,13.88,13.92,13.87,13.92,252917.0,10.3663,10.3962,10.3588,10.3962,252917.0
2020-09-02 12:00:00,13.92,13.92,13.88,13.89,118282.0,10.3962,10.3962,10.3663,10.3738,118282.0
2020-09-02 12:10:00,13.9,13.9,13.86,13.88,105635.0,10.3812,10.3812,10.3514,10.3663,105635.0
2020-09-02 12:20:00,13.88,13.89,13.86,13.88,79644.0,10.3663,10.3738,10.3514,10.3663,79644.0
2020-09-02 12:30:00,13.88,13.9,13.87,13.88,88580.0,10.3663,10.3812,10.3588,10.3663,88580.0
2020-09-02 12:40:00,13.88,13.89,13.86,13.86,112213.0,10.3663,10.3738,10.3514,10.3514,112213.0
2020-09-02 12:50:00,13.86,13.87,13.85,13.87,116521.0,10.3514,10.3588,10.3439,10.3588,116521.0
2020-09-02 13:00:00,13.86,13.88,13.86,13.88,132920.0,10.3514,10.3663,10.3514,10.3663,132920.0
2020-09-02 13:10:00,13.88,13.88,13.87,13.88,103403.0,10.3663,10.3663,10.3588,10.3663,103403.0
2020-09-02 13:20:00,13.88,13.9,13.87,13.9,167581.0,10.3663,10.3812,10.3588,10.3812,167581.0
2020-09-02 13:30:00,13.9,13.92,13.89,13.91,137484.0,10.3812,10.3962,10.3738,10.3887,137484.0
2020-09-02 13:40:00,13.91,13.91,13.87,13.88,177691.0,10.3887,10.3887,10.3588,10.3663,177691.0
2020-09-02 13:50:00,13.88,13.89,13.87,13.87,92102.0,10.3663,10.3738,10.3588,10.3588,92102.0
2020-09-02 14:00:00,13.87,13.88,13.86,13.87,252212.0,10.3588,10.3663,10.3514,10.3588,252212.0
2020-09-02 14:10:00,13.86,13.87,13.82,13.84,252160.0,10.3514,10.3588,10.3215,10.3364,252160.0
2020-09-02 14:20:00,13.84,13.86,13.83,13.85,146955.0,10.3364,10.3514,10.329,10.3439,146955.0
2020-09-02 14:30:00,13.85,13.85,13.82,13.83,122636.0,10.3439,10.3439,10.3215,10.329,122636.0
2020-09-02 14:40:00,13.83,13.87,13.82,13.86,191848.0,10.329,10.3588,10.3215,10.3514,191848.0
2020-09-02 14:50:00,13.86,13.87,13.83,13.83,207194.0,10.3514,10.3588,10.329,10.329,207194.0
2020-09-02 15:00:00,13.83,13.83,13.79,13.8,216697.0,10.329,10.329,10.2991,10.3066,216697.0
2020-09-02 15:10:00,13.8,13.82,13.79,13.79,263426.0,10.3066,10.3215,10.2991,10.2991,263426.0
2020-09-02 15:20:00,13.79,13.8,13.78,13.78,247048.0,10.2991,10.3066,10.2916,10.2916,247048.0
2020-09-02 15:30:00,13.79,13.79,13.76,13.77,484436.0,10.2991,10.2991,10.2767,10.2841,484436.0
2020-09-02 15:40:00,13.77,13.87,13.77,13.87,686285.0,10.2841,10.3588,10.2841,10.3588,686285.0
2020-09-02 15:50:00,13.86,13.87,13.83,13.83,818500.0,10.3514,10.3588,10.329,10.329,818500.0
2020-09-03 09:30:00,13.87,13.92,13.83,13.91,426954.0,10.3588,10.3962,10.329,10.3887,426954.0
2020-09-03 09:40:00,13.91,13.98,13.9,13.97,269024.0,10.3887,10.441,10.3812,10.4335,269024.0
2020-09-03 09:50:00,13.96,13.98,13.9,13.92,283256.0,10.4261,10.441,10.3812,10.3962,283256.0
2020-09-03 10:00:00,13.92,13.93,13.88,13.91,153578.0,10.3962,10.4036,10.3663,10.3887,153578.0
2020-09-03 10:10:00,13.9,13.96,13.89,13.93,171820.0,10.3812,10.4261,10.3738,10.4036,171820.0
2020-09-03 10:20:00,13.93,13.94,13.88,13.9,177632.0,10.4036,10.4111,10.3663,10.3812,177632.0
2020-09-03 10:30:00,13.9,13.94,13.88,13.93,293611.0,10.3812,10.4111,10.3663,10.4036,293611.0
2020-09-03 10:40:00,13.93,13.96,13.91,13.91,125220.0,10.4036,10.4261,10.3887,10.3887,125220.0
2020-09-03 10:50:00,13.91,13.92,13.84,13.86,172130.0,10.3887,10.3962,10.3364,10.3514,172130.0
2020-09-03 11:00:00,13.85,13.86,13.73,13.75,346165.0,10.3439,10.3514,10.2543,10.2692,346165.0
2020-09-03 11:10:00,13.75,13.79,13.63,13.64,315913.0,10.2692,10.2991,10.1796,10.1871,315913.0
2020-09-03 11:20:00,13.64,13.68,13.6,13.66,457359.0,10.1871,10.2169,10.1572,10.202,457359.0
2020-09-03 11:30:00,13.66,13.73,13.63,13.71,176002.0,10.202,10.2543,10.1796,10.2393,176002.0
2020-09-03 11:40:00,13.71,13.8,13.71,13.75,219990.0,10.2393,10.3066,10.2393,10.2692,219990.0
2020-09-03 11:50:00,13.74,13.8,13.74,13.78,165917.0,10.2617,10.3066,10.2617,10.2916,165917.0
2020-09-03 12:00:00,13.77,13.83,13.75,13.82,149260.0,10.2841,10.329,10.2692,10.3215,149260.0
2020-09-03 12:10:00,13.82,13.83,13.78,13.83,142792.0,10.3215,10.329,10.2916,10.329,142792.0
2020-09-03 12:20:00,13.82,13.84,13.79,13.79,107417.0,10.3215,10.3364,10.2991,10.2991,107417.0
2020-09-03 12:30:00,13.79,13.81,13.74,13.77,209063.0,10.2991,10.314,10.2617,10.2841,209063.0
2020-09-03 12:40:00,13.78,13.78,13.72,13.73,143182.0,10.2916,10.2916,10.2468,10.2543,143182.0
2020-09-03 12:50:00,13.73,13.75,13.7,13.72,151383.0,10.2543,10.2692,10.2319,10.2468,151383.0
2020-09-03 13:00:00,13.71,13.73,13.64,13.69,188259.0,10.2393,10.2543,10.1871,10.2244,188259.0
2020-09-03 13:10:00,13.69,13.71,13.63,13.63,261307.0,10.2244,10.2393,10.1796,10.1796,261307.0
2020-09-03 13:20:00,13.64,13.66,13.61,13.66,204852.0,10.1871,10.202,10.1647,10.202,204852.0
2020-09-03 13:30:00,13.65,13.66,13.58,13.6,350450.0,10.1945,10.202,10.1422,10.1572,350450.0
2020-09-03 13:40:00,13.6,13.62,13.58,13.6,149676.0,10.1572,10.1721,10.1422,10.1572,149676.0
2020-09-03 13:50:00,13.6,13.66,13.59,13.63,154249.0,10.1572,10.202,10.1497,10.1796,154249.0
2020-09-03 14:00:00,13.63,13.66,13.62,13.66,139243.0,10.1796,10.202,10.1721,10.202,139243.0
2020-09-03 14:10:00,13.66,13.68,13.61,13.61,194709.0,10.202,10.2169,10.1647,10.1647,194709.0
2020-09-03 14:20:00,13.62,13.65,13.61,13.64,145730.0,10.1721,10.1945,10.1647,10.1871,145730.0
2020-09-03 14:30:00,13.64,13.67,13.61,13.62,259199.0,10.1871,10.2095,10.1647,10.1721,259199.0
2020-09-03 14:40:00,13.61,13.62,13.58,13.59,275652.0,10.1647,10.1721,10.1422,10.1497,275652.0
2020-09-03 14:50:00,13.59,13.61,13.56,13.57,334916.0,10.1497,10.1647,10.1273,10.1348,334916.0
2020-09-03 15:00:00,13.56,13.58,13.54,13.58,347266.0,10.1273,10.1422,10.1124,10.1422,347266.0
2020-09-03 15:10:00,13.58,13.61,13.56,13.59,202970.0,10.1422,10.1647,10.1273,10.1497,202970.0
2020-09-03 15:20:00,13.58,13.59,13.54,13.57,271207.0,10.1422,10.1497,10.1124,10.1348,271207.0
2020-09-03 15:30:00,13.57,13.59,13.51,13.55,415977.0,10.1348,10.1497,10.09,10.1198,415977.0
2020-09-03 15:40:00,13.55,13.61,13.54,13.56,820304.0,10.1198,10.1647,10.1124,10.1273,820304.0
2020-09-03 15:50:00,13.55,13.65,13.53,13.63,943662.0,10.1198,10.1945,10.1049,10.1796,943662.0
2020-09-04 09:30:00,13.75,13.82,13.67,13.69,388342.0,10.2692,10.3215,10.2095,10.2244,388342.0
2020-09-04 09:40:00,13.69,13.8,13.68,13.74,231736.0,10.2244,10.3066,10.2169,10.2617,231736.0
2020-09-04 09:50:00,13.74,13.75,13.62,13.63,333206.0,10.2617,10.2692,10.1721,10.1796,333206.0
2020-09-04 10:00:00,13.64,13.66,13.6,13.61,215865.0,10.1871,10.202,10.1572,10.1647,215865.0
2020-09-04 10:10:00,13.61,13.61,13.53,13.54,394465.0,10.1647,10.1647,10.1049,10.1124,394465.0
2020-09-04 10:20:00,13.53,13.59,13.48,13.49,758030.0,10.1049,10.1497,10.0676,10.075,758030.0
2020-09-04 10:30:00,13.49,13.55,13.43,13.5,302899.0,10.075,10.1198,10.0302,10.0825,302899.0
2020-09-04 10:40:00,13.49,13.49,13.41,13.45,339325.0,10.075,10.075,10.0153,10.0452,339325.0
2020-09-04 10:50:00,13.45,13.47,13.4,13.44,250208.0,10.0452,10.0601,10.0078,10.0377,250208.0
2020-09-04 11:00:00,13.44,13.45,13.4,13.41,267569.0,10.0377,10.0452,10.0078,10.0153,267569.0
2020-09-04 11:10:00,13.41,13.43,13.35,13.38,426648.0,10.0153,10.0302,9.9705,9.9929,426648.0
2020-09-04 11:20:00,13.38,13.41,13.26,13.28,883895.0,9.9929,10.0153,9.9033,9.9182,883895.0
2020-09-04 11:30:00,13.28,13.4,13.28,13.36,340913.0,9.9182,10.0078,9.9182,9.9779,340913.0
2020-09-04 11:40:00,13.36,13.38,13.33,13.33,211177.0,9.9779,9.9929,9.9555,9.9555,211177.0
2020-09-04 11:50:00,13.33,13.42,13.31,13.39,154713.0,9.9555,10.0228,9.9406,10.0003,154713.0
2020-09-04 12:00:00,13.38,13.4,13.36,13.37,168839.0,9.9929,10.0078,9.9779,9.9854,168839.0
2020-09-04 12:10:00,13.37,13.42,13.36,13.42,151160.0,9.9854,10.0228,9.9779,10.0228,151160.0
2020-09-04 12:20:00,13.42,13.46,13.4,13.45,121437.0,10.0228,10.0526,10.0078,10.0452,121437.0
2020-09-04 12:30:00,13.45,13.45,13.4,13.44,135795.0,10.0452,10.0452,10.0078,10.0377,135795.0
2020-09-04 12:40:00,13.44,13.5,13.44,13.47,118946.0,10.0377,10.0825,10.0377,10.0601,118946.0
2020-09-04 12:50:00,13.47,13.47,13.43,13.44,84854.0,10.0601,10.0601,10.0302,10.0377,84854.0
2020-09-04 13:00:00,13.45,13.46,13.43,13.44,87395.0,10.0452,10.0526,10.0302,10.0377,87395.0
2020-09-04 13:10:00,13.43,13.46,13.41,13.42,133385.0,10.0302,10.0526,10.0153,10.0228,133385.0
2020-09-04 13:20:00,13.42,13.43,13.41,13.41,79872.0,10.0228,10.0302,10.0153,10.0153,79872.0
2020-09-04 13:30:00,13.41,13.42,13.37,13.38,119575.0,10.0153,10.0228,9.9854,9.9929,119575.0
2020-09-04 13:40:00,13.38,13.41,13.38,13.41,123186.0,9.9929,10.0153,9.9929,10.0153,123186.0
2020-09-04 13:50:00,13.41,13.43,13.38,13.41,87839.0,10.0153,10.0302,9.9929,10.0153,87839.0
2020-09-04 14:00:00,13.41,13.43,13.4,13.42,178638.0,10.0153,10.0302,10.0078,10.0228,178638.0
2020-09-04 14:10:00,13.41,13.41,13.38,13.39,190223.0,10.0153,10.0153,9.9929,10.0003,190223.0
2020-09-04 14:20:00,13.4,13.43,13.39,13.43,113851.0,10.0078,10.0302,10.0003,10.0302,113851.0
2020-09-04 14:30:00,13.43,13.47,13.41,13.47,174690.0,10.0302,10.0601,10.0153,10.0601,174690.0
2020-09-04 14:40:00,13.47,13.48,13.45,13.47,196975.0,10.0601,10.0676,10.0452,10.0601,196975.0
2020-09-04 14:50:00,13.48,13.49,13.45,13.49,287205.0,10.0676,10.075,10.0452,10.075,287205.0
2020-09-04 15:00:00,13.49,13.52,13.47,13.49,590778.0,10.075,10.0974,10.0601,10.075,590778.0
2020-09-04 15:10:00,13.49,13.52,13.46,13.52,437588.0,10.075,10.0974,10.0526,10.0974,437588.0
2020-09-04 15:20:00,13.52,13.55,13.51,13.55,294607.0,10.0974,10.1198,10.09,10.1198,294607.0
2020-09-04 15:30:00,13.54,13.55,13.46,13.46,330544.0,10.1124,10.1198,10.0526,10.0526,330544.0
2020-09-04 15:40:00,13.46,13.51,13.46,13.48,626565.0,10.0526,10.09,10.0526,10.0676,626565.0
2020-09-04 15:50:00,13.48,13.53,13.47,13.51,1094140.0,10.0676,10.1049,10.0601,10.09,1094140.0
2020-09-08 09:30:00,13.38,13.46,13.27,13.33,661427.0,9.9929,10.0526,9.9107,9.9555,661427.0
2020-09-08 09:40:00,13.33,13.35,13.23,13.24,490789.0,9.9555,9.9705,9.8808,9.8883,490789.0
2020-09-08 09:50:00,13.24,13.37,13.23,13.33,544666.0,9.8883,9.9854,9.8808,9.9555,544666.0
2020-09-08 10:00:00,13.33,13.35,13.26,13.32,533124.0,9.9555,9.9705,9.9033,9.9481,533124.0
2020-09-08 10:10:00,13.32,13.34,13.25,13.26,445788.0,9.9481,9.963,9.8958,9.9033,445788.0
2020-09-08 10:20:00,13.25,13.31,13.19,13.31,637028.0,9.8958,9.9406,9.851,9.9406,637028.0
2020-09-08 10:30:00,13.3,13.34,13.28,13.33,281072.0,9.9331,9.963,9.9182,9.9555,281072.0
2020-09-08 10:40:00,13.33,13.34,13.2,13.2,252151.0,9.9555,9.963,9.8584,9.8584,252151.0
2020-09-08 10:50:00,13.21,13.26,13.19,13.25,338404.0,9.8659,9.9033,9.851,9.8958,338404.0
2020-09-08 11:00:00,13.25,13.35,13.23,13.35,283589.0,9.8958,9.9705,9.8808,9.9705,283589.0
2020-09-08 11:10:00,13.35,13.37,13.31,13.37,280695.0,9.9705,9.9854,9.9406,9.9854,280695.0
2020-09-08 11:20:00,13.37,13.42,13.36,13.42,347702.0,9.9854,10.0228,9.9779,10.0228,347702.0
2020-09-08 11:30:00,13.42,13.5,13.38,13.46,1539896.0,10.0228,10.0825,9.9929,10.0526,1539896.0
2020-09-08 11:40:00,13.46,13.47,13.42,13.43,361987.0,10.0526,10.0601,10.0228,10.0302,361987.0
2020-09-08 11:50:00,13.43,13.44,13.38,13.42,351198.0,10.0302,10.0377,9.9929,10.0228,351198.0
2020-09-08 12:00:00,13.42,13.43,13.38,13.4,234971.0,10.0228,10.0302,9.9929,10.0078,234971.0
2020-09-08 12:10:00,13.4,13.48,13.4,13.45,287981.0,10.0078,10.0676,10.0078,10.0452,287981.0
2020-09-08 12:20:00,13.45,13.45,13.41,13.41,174136.0,10.0452,10.0452,10.0153,10.0153,174136.0
2020-09-08 12:30:00,13.41,13.43,13.38,13.41,259802.0,10.0153,10.0302,9.9929,10.0153,259802.0
2020-09-08 12:40:00,13.42,13.45,13.4,13.42,150977.0,10.0228,10.0452,10.0078,10.0228,150977.0
2020-09-08 12:50:00,13.43,13.45,13.42,13.45,104162.0,10.0302,10.0452,10.0228,10.0452,104162.0
2020-09-08 13:00:00,13.45,13.45,13.42,13.43,176188.0,10.0452,10.0452,10.0228,10.0302,176188.0
2020-09-08 13:10:00,13.42,13.45,13.41,13.43,404920.0,10.0228,10.0452,10.0153,10.0302,404920.0
2020-09-08 13:20:00,13.42,13.43,13.39,13.41,254929.0,10.0228,10.0302,10.0003,10.0153,254929.0
2020-09-08 13:30:00,13.41,13.44,13.39,13.42,192725.0,10.0153,10.0377,10.0003,10.0228,192725.0
2020-09-08 13:40:00,13.42,13.42,13.38,13.41,190107.0,10.0228,10.0228,9.9929,10.0153,190107.0
2020-09-08 13:50:00,13.41,13.43,13.4,13.41,231351.0,10.0153,10.0302,10.0078,10.0153,231351.0
2020-09-08 14:00:00,13.41,13.43,13.39,13.43,179848.0,10.0153,10.0302,10.0003,10.0302,179848.0
2020-09-08 14:10:00,13.43,13.43,13.36,13.36,135004.0,10.0302,10.0302,9.9779,9.9779,135004.0
2020-09-08 14:20:00,13.37,13.39,13.36,13.38,264474.0,9.9854,10.0003,9.9779,9.9929,264474.0
2020-09-08 14:30:00,13.37,13.37,13.32,13.32,317916.0,9.9854,9.9854,9.9481,9.9481,317916.0
2020-09-08 14:40:00,13.33,13.33,13.28,13.3,223788.0,9.9555,9.9555,9.9182,9.9331,223788.0
2020-09-08 14:50:00,13.3,13.32,13.27,13.32,258527.0,9.9331,9.9481,9.9107,9.9481,258527.0
2020-09-08 15:00:00,13.31,13.32,13.23,13.27,413085.0,9.9406,9.9481,9.8808,9.9107,413085.0
2020-09-08 15:10:00,13.27,13.31,13.26,13.29,407257.0,9.9107,9.9406,9.9033,9.9257,407257.0
2020-09-08 15:20:00,13.29,13.32,13.28,13.31,254927.0,9.9257,9.9481,9.9182,9.9406,254927.0
2020-09-08 15:30:00,13.32,13.34,13.27,13.29,420945.0,9.9481,9.963,9.9107,9.9257,420945.0
2020-09-08 15:40:00,13.29,13.33,13.28,13.29,563868.0,9.9257,9.9555,9.9182,9.9257,563868.0
2020-09-08 15:50:00,13.29,13.31,13.24,13.25,1336612.0,9.9257,9.9406,9.8883,9.8958,1336612.0
2020-09-09 09:30:00,13.32,13.46,13.31,13.43,425190.0,9.9481,10.0526,9.9406,10.0302,425190.0
2020-09-09 09:40:00,13.43,13.43,13.36,13.42,216159.0,10.0302,10.0302,9.9779,10.0228,216159.0
2020-09-09 09:50:00,13.42,13.49,13.4,13.48,271037.0,10.0228,10.075,10.0078,10.0676,271037.0
2020-09-09 10:00:00,13.49,13.52,13.45,13.46,195559.0,10.075,10.0974,10.0452,10.0526,195559.0
2020-09-09 10:10:00,13.46,13.5,13.43,13.48,326980.0,10.0526,10.0825,10.0302,10.0676,326980.0
2020-09-09 10:20:00,13.48,13.51,13.39,13.39,280275.0,10.0676,10.09,10.0003,10.0003,280275.0
2020-09-09 10:30:00,13.4,13.43,13.36,13.37,162169.0,10.0078,10.0302,9.9779,9.9854,162169.0
2020-09-09 10:40:00,13.37,13.38,13.31,13.32,237951.0,9.9854,9.9929,9.9406,9.9481,237951.0
2020-09-09 10:50:00,13.32,13.34,13.31,13.34,189780.0,9.9481,9.963,9.9406,9.963,189780.0
2020-09-09 11:00:00,13.35,13.39,13.34,13.36,150390.0,9.9705,10.0003,9.963,9.9779,150390.0
2020-09-09 11:10:00,13.36,13.37,13.33,13.35,206731.0,9.9779,9.9854,9.9555,9.9705,206731.0
2020-09-09 11:20:00,13.35,13.43,13.34,13.43,294549.0,9.9705,10.0302,9.963,10.0302,294549.0
2020-09-09 11:30:00,13.42,13.44,13.4,13.42,156719.0,10.0228,10.0377,10.0078,10.0228,156719.0
2020-09-09 11:40:00,13.42,13.43,13.38,13.42,92737.0,10.0228,10.0302,9.9929,10.0228,92737.0
2020-09-09 11:50:00,13.42,13.43,13.38,13.38,127084.0,10.0228,10.0302,9.9929,9.9929,127084.0
2020-09-09 12:00:00,13.38,13.4,13.38,13.38,82186.0,9.9929,10.0078,9.9929,9.9929,82186.0
2020-09-09 12:10:00,13.39,13.39,13.36,13.36,65856.0,10.0003,10.0003,9.9779,9.9779,65856.0
2020-09-09 12:20:00,13.37,13.37,13.33,13.34,138704.0,9.9854,9.9854,9.9555,9.963,138704.0
2020-09-09 12:30:00,13.35,13.38,13.34,13.37,389786.0,9.9705,9.9929,9.963,9.9854,389786.0
2020-09-09 12:40:00,13.36,13.36,13.33,13.34,183126.0,9.9779,9.9779,9.9555,9.963,183126.0
2020-09-09 12:50:00,13.33,13.35,13.32,13.35,110517.0,9.9555,9.9705,9.9481,9.9705,110517.0
2020-09-09 13:00:00,13.35,13.38,13.33,13.38,431442.0,9.9705,9.9929,9.9555,9.9929,431442.0
2020-09-09 13:10:00,13.38,13.41,13.37,13.38,349567.0,9.9929,10.0153,9.9854,9.9929,349567.0
2020-09-09 13:20:00,13.38,13.41,13.37,13.41,244971.0,9.9929,10.0153,9.9854,10.0153,244971.0
2020-09-09 13:30:00,13.41,13.42,13.39,13.41,261922.0,10.0153,10.0228,10.0003,10.0153,261922.0
2020-09-09 13:40:00,13.42,13.42,13.38,13.41,182027.0,10.0228,10.0228,9.9929,10.0153,182027.0
2020-09-09 13:50:00,13.41,13.42,13.37,13.38,910650.0,10.0153,10.0228,9.9854,9.9929,910650.0
2020-09-09 14:00:00,13.38,13.41,13.37,13.39,313804.0,9.9929,10.0153,9.9854,10.0003,313804.0
2020-09-09 14:10:00,13.4,13.4,13.36,13.37,145161.0,10.0078,10.0078,9.9779,9.9854,145161.0
2020-09-09 14:20:00,13.37,13.37,13.33,13.34,191700.0,9.9854,9.9854,9.9555,9.963,191700.0
2020-09-09 14:30:00,13.34,13.39,13.33,13.37,229164.0,9.963,10.0003,9.9555,9.9854,229164.0
2020-09-09 14:40:00,13.37,13.38,13.33,13.34,543209.0,9.9854,9.9929,9.9555,9.963,543209.0
2020-09-09 14:50:00,13.34,13.35,13.31,13.31,372864.0,9.963,9.9705,9.9406,9.9406,372864.0
2020-09-09 15:00:00,13.32,13.37,13.31,13.34,335471.0,9.9481,9.9854,9.9406,9.963,335471.0
2020-09-09 15:10:00,13.34,13.34,13.32,13.33,425760.0,9.963,9.963,9.9481,9.9555,425760.0
2020-09-09 15:20:00,13.33,13.34,13.31,13.31,825888.0,9.9555,9.963,9.9406,9.9406,825888.0
2020-09-09 15:30:00,13.32,13.32,13.26,13.29,525760.0,9.9481,9.9481,9.9033,9.9257,525760.0
2020-09-09 15:40:00,13.29,13.3,13.28,13.3,426066.0,9.9257,9.9331,9.9182,9.9331,426066.0
2020-09-09 15:50:00,13.29,13.3,13.22,13.22,1409843.0,9.9257,9.9331,9.8734,9.8734,1409843.0
2020-09-10 09:30:00,13.29,13.29,13.18,13.22,355550.0,9.9257,9.9257,9.8435,9.8734,355550.0
2020-09-10 09:40:00,13.22,13.24,13.17,13.19,284648.0,9.8734,9.8883,9.836,9.851,284648.0
2020-09-10 09:50:00,13.2,13.21,13.12,13.13,266801.0,9.8584,9.8659,9.7987,9.8062,266801.0
2020-09-10 10:00:00,13.13,13.17,13.12,13.15,206881.0,9.8062,9.836,9.7987,9.8211,206881.0
2020-09-10 10:10:00,13.15,13.21,13.14,13.21,217462.0,9.8211,9.8659,9.8136,9.8659,217462.0
2020-09-10 10:20:00,13.21,13.22,13.14,13.14,215900.0,9.8659,9.8734,9.8136,9.8136,215900.0
2020-09-10 10:30:00,13.14,13.16,13.13,13.13,183555.0,9.8136,9.8286,9.8062,9.8062,183555.0
2020-09-10 10:40:00,13.13,13.16,13.1,13.12,348137.0,9.8062,9.8286,9.7838,9.7987,348137.0
2020-09-10 10:50:00,13.12,13.13,13.06,13.07,382463.0,9.7987,9.8062,9.7539,9.7614,382463.0
2020-09-10 11:00:00,13.07,13.09,13.03,13.09,255303.0,9.7614,9.7763,9.7315,9.7763,255303.0
2020-09-10 11:10:00,13.09,13.11,13.04,13.07,281060.0,9.7763,9.7912,9.7389,9.7614,281060.0
2020-09-10 11:20:00,13.07,13.12,13.05,13.08,349910.0,9.7614,9.7987,9.7464,9.7688,349910.0
2020-09-10 11:30:00,13.08,13.09,13.04,13.04,213369.0,9.7688,9.7763,9.7389,9.7389,213369.0
2020-09-10 11:40:00,13.04,13.07,13.03,13.06,226679.0,9.7389,9.7614,9.7315,9.7539,226679.0
2020-09-10 11:50:00,13.05,13.07,13.03,13.04,179500.0,9.7464,9.7614,9.7315,9.7389,179500.0
2020-09-10 12:00:00,13.05,13.06,13.02,13.04,518523.0,9.7464,9.7539,9.724,9.7389,518523.0
2020-09-10 12:10:00,13.04,13.04,13.01,13.02,325363.0,9.7389,9.7389,9.7165,9.724,325363.0
2020-09-10 12:20:00,13.01,13.03,13.0,13.03,382136.0,9.7165,9.7315,9.7091,9.7315,382136.0
2020-09-10 12:30:00,13.03,13.04,12.97,12.97,585459.0,9.7315,9.7389,9.6867,9.6867,585459.0
2020-09-10 12:40:00,12.97,12.99,12.94,12.95,235428.0,9.6867,9.7016,9.6643,9.6717,235428.0
2020-09-10 12:50:00,12.95,13.0,12.94,12.99,208148.0,9.6717,9.7091,9.6643,9.7016,208148.0
2020-09-10 13:00:00,12.99,13.05,12.98,13.05,211057.0,9.7016,9.7464,9.6941,9.7464,211057.0
2020-09-10 13:10:00,13.04,13.11,13.04,13.11,184612.0,9.7389,9.7912,9.7389,9.7912,184612.0
2020-09-10 13:20:00,13.11,13.11,13.04,13.06,172509.0,9.7912,9.7912,9.7389,9.7539,172509.0
2020-09-10 13:30:00,13.06,13.1,13.05,13.07,197978.0,9.7539,9.7838,9.7464,9.7614,197978.0
2020-09-10 13:40:00,13.07,13.07,13.03,13.03,104783.0,9.7614,9.7614,9.7315,9.7315,104783.0
2020-09-10 13:50:00,13.04,13.06,13.02,13.04,159091.0,9.7389,9.7539,9.724,9.7389,159091.0
2020-09-10 14:00:00,13.04,13.08,13.03,13.06,177182.0,9.7389,9.7688,9.7315,9.7539,177182.0
2020-09-10 14:10:00,13.06,13.07,13.0,13.01,245099.0,9.7539,9.7614,9.7091,9.7165,245099.0
2020-09-10 14:20:00,13.01,13.01,12.95,12.95,234504.0,9.7165,9.7165,9.6717,9.6717,234504.0
2020-09-10 14:30:00,12.95,13.0,12.94,12.98,241917.0,9.6717,9.7091,9.6643,9.6941,241917.0
2020-09-10 14:40:00,12.97,12.98,12.92,12.97,251031.0,9.6867,9.6941,9.6493,9.6867,251031.0
2020-09-10 14:50:00,12.97,13.0,12.95,12.98,224119.0,9.6867,9.7091,9.6717,9.6941,224119.0
2020-09-10 15:00:00,12.98,12.99,12.94,12.95,235067.0,9.6941,9.7016,9.6643,9.6717,235067.0
2020-09-10 15:10:00,12.95,12.99,12.93,12.94,388738.0,9.6717,9.7016,9.6568,9.6643,388738.0
2020-09-10 15:20:00,12.94,12.94,12.87,12.94,897497.0,9.6643,9.6643,9.612,9.6643,897497.0
2020-09-10 15:30:00,12.93,12.95,12.91,12.93,370900.0,9.6568,9.6717,9.6419,9.6568,370900.0
2020-09-10 15:40:00,12.93,12.96,12.9,12.93,580892.0,9.6568,9.6792,9.6344,9.6568,580892.0
2020-09-10 15:50:00,12.92,12.95,12.9,12.91,945052.0,9.6493,9.6717,9.6344,9.6419,945052.0
2020-09-11 09:30:00,12.95,12.95,12.85,12.91,423760.0,9.6717,9.6717,9.597,9.6419,423760.0
2020-09-11 09:40:00,12.9,12.91,12.85,12.88,196252.0,9.6344,9.6419,9.597,9.6195,196252.0
2020-09-11 09:50:00,12.87,12.94,12.86,12.9,504318.0,9.612,9.6643,9.6045,9.6344,504318.0
2020-09-11 10:00:00,12.9,13.0,12.89,12.99,425368.0,9.6344,9.7091,9.6269,9.7016,425368.0
2020-09-11 10:10:00,13.0,13.03,12.98,12.98,493550.0,9.7091,9.7315,9.6941,9.6941,493550.0
2020-09-11 10:20:00,12.99,13.03,12.98,13.01,304067.0,9.7016,9.7315,9.6941,9.7165,304067.0
2020-09-11 10:30:00,13.01,13.04,12.99,13.04,447165.0,9.7165,9.7389,9.7016,9.7389,447165.0
2020-09-11 10:40:00,13.03,13.06,13.01,13.04,514622.0,9.7315,9.7539,9.7165,9.7389,514622.0
2020-09-11 10:50:00,13.03,13.04,12.97,12.98,349147.0,9.7315,9.7389,9.6867,9.6941,349147.0
2020-09-11 11:00:00,12.98,13.02,12.96,13.01,218377.0,9.6941,9.724,9.6792,9.7165,218377.0
2020-09-11 11:10:00,13.01,13.03,12.99,13.01,232152.0,9.7165,9.7315,9.7016,9.7165,232152.0
2020-09-11 11:20:00,13.02,13.03,12.97,13.01,235320.0,9.724,9.7315,9.6867,9.7165,235320.0
2020-09-11 11:30:00,13.0,13.01,12.97,12.97,231795.0,9.7091,9.7165,9.6867,9.6867,231795.0
2020-09-11 11:40:00,12.97,12.99,12.95,12.96,257993.0,9.6867,9.7016,9.6717,9.6792,257993.0
2020-09-11 11:50:00,12.96,12.99,12.95,12.97,878488.0,9.6792,9.7016,9.6717,9.6867,878488.0
2020-09-11 12:00:00,12.98,13.0,12.96,13.0,454541.0,9.6941,9.7091,9.6792,9.7091,454541.0
2020-09-11 12:10:00,13.0,13.03,12.98,13.02,869119.0,9.7091,9.7315,9.6941,9.724,869119.0
2020-09-11 12:20:00,13.02,13.03,12.99,13.01,258804.0,9.724,9.7315,9.7016,9.7165,258804.0
2020-09-11 12:30:00,13.0,13.01,12.98,13.0,377888.0,9.7091,9.7165,9.6941,9.7091,377888.0
2020-09-11 12:40:00,13.0,13.0,12.97,13.0,212058.0,9.7091,9.7091,9.6867,9.7091,212058.0
2020-09-11 12:50:00,12.99,13.01,12.95,12.96,232585.0,9.7016,9.7165,9.6717,9.6792,232585.0
2020-09-11 13:00:00,12.96,12.98,12.89,12.9,276886.0,9.6792,9.6941,9.6269,9.6344,276886.0
2020-09-11 13:10:00,12.9,12.93,12.88,12.9,224927.0,9.6344,9.6568,9.6195,9.6344,224927.0
2020-09-11 13:20:00,12.9,12.91,12.85,12.87,221071.0,9.6344,9.6419,9.597,9.612,221071.0
2020-09-11 13:30:00,12.87,12.88,12.82,12.82,371310.0,9.612,9.6195,9.5746,9.5746,371310.0
2020-09-11 13:40:00,12.82,12.86,12.81,12.85,578853.0,9.5746,9.6045,9.5672,9.597,578853.0
2020-09-11 13:50:00,12.84,12.86,12.82,12.83,218683.0,9.5896,9.6045,9.5746,9.5821,218683.0
2020-09-11 14:00:00,12.83,12.84,12.8,12.83,432941.0,9.5821,9.5896,9.5597,9.5821,432941.0
2020-09-11 14:10:00,12.83,12.84,12.82,12.83,338363.0,9.5821,9.5896,9.5746,9.5821,338363.0
2020-09-11 14:20:00,12.83,12.87,12.81,12.84,373002.0,9.5821,9.612,9.5672,9.5896,373002.0
2020-09-11 14:30:00,12.84,12.88,12.84,12.86,423184.0,9.5896,9.6195,9.5896,9.6045,423184.0
2020-09-11 14:40:00,12.85,12.86,12.83,12.84,285659.0,9.597,9.6045,9.5821,9.5896,285659.0
2020-09-11 14:50:00,12.84,12.87,12.83,12.86,321838.0,9.5896,9.612,9.5821,9.6045,321838.0
2020-09-11 15:00:00,12.85,12.88,12.83,12.84,353156.0,9.597,9.6195,9.5821,9.5896,353156.0
2020-09-11 15:10:00,12.84,12.89,12.83,12.89,214809.0,9.5896,9.6269,9.5821,9.6269,214809.0
2020-09-11 15:20:00,12.88,12.94,12.88,12.92,325437.0,9.6195,9.6643,9.6195,9.6493,325437.0
2020-09-11 15:30:00,12.92,12.93,12.86,12.86,467215.0,9.6493,9.6568,9.6045,9.6045,467215.0
2020-09-11 15:40:00,12.86,12.87,12.84,12.85,959518.0,9.6045,9.612,9.5896,9.597,959518.0
2020-09-11 15:50:00,12.85,12.87,12.81,12.82,1043314.0,9.597,9.612,9.5672,9.5746,1043314.0
2020-09-14 09:30:00,12.9,12.99,12.85,12.92,516266.0,9.6344,9.7016,9.597,9.6493,516266.0
2020-09-14 09:40:00,12.93,13.0,12.92,12.95,346718.0,9.6568,9.7091,9.6493,9.6717,346718.0
2020-09-14 09:50:00,12.95,13.02,12.93,13.01,290449.0,9.6717,9.724,9.6568,9.7165,290449.0
2020-09-14 10:00:00,13.02,13.03,12.99,13.0,200670.0,9.724,9.7315,9.7016,9.7091,200670.0
2020-09-14 10:10:00,13.0,13.02,12.97,13.01,289019.0,9.7091,9.724,9.6867,9.7165,289019.0
2020-09-14 10:20:00,13.01,13.02,12.96,12.97,234432.0,9.7165,9.724,9.6792,9.6867,234432.0
2020-09-14 10:30:00,12.97,13.03,12.97,13.0,123395.0,9.6867,9.7315,9.6867,9.7091,123395.0
2020-09-14 10:40:00,13.0,13.04,12.99,13.04,157034.0,9.7091,9.7389,9.7016,9.7389,157034.0
2020-09-14 10:50:00,13.04,13.06,12.99,13.0,146028.0,9.7389,9.7539,9.7016,9.7091,146028.0
2020-09-14 11:00:00,13.0,13.02,12.98,13.01,258116.0,9.7091,9.724,9.6941,9.7165,258116.0
2020-09-14 11:10:00,13.01,13.06,12.99,13.06,585661.0,9.7165,9.7539,9.7016,9.7539,585661.0
2020-09-14 11:20:00,13.05,13.11,13.04,13.09,285019.0,9.7464,9.7912,9.7389,9.7763,285019.0
2020-09-14 11:30:00,13.1,13.14,13.09,13.1,178283.0,9.7838,9.8136,9.7763,9.7838,178283.0
2020-09-14 11:40:00,13.11,13.13,13.08,13.09,135820.0,9.7912,9.8062,9.7688,9.7763,135820.0
2020-09-14 11:50:00,13.09,13.09,13.06,13.07,122008.0,9.7763,9.7763,9.7539,9.7614,122008.0
2020-09-14 12:00:00,13.06,13.09,13.05,13.09,169906.0,9.7539,9.7763,9.7464,9.7763,169906.0
2020-09-14 12:10:00,13.09,13.11,13.08,13.11,91662.0,9.7763,9.7912,9.7688,9.7912,91662.0
2020-09-14 12:20:00,13.1,13.12,13.08,13.11,217981.0,9.7838,9.7987,9.7688,9.7912,217981.0
2020-09-14 12:30:00,13.1,13.11,13.1,13.1,69275.0,9.7838,9.7912,9.7838,9.7838,69275.0
2020-09-14 12:40:00,13.1,13.11,13.08,13.09,133006.0,9.7838,9.7912,9.7688,9.7763,133006.0
2020-09-14 12:50:00,13.08,13.12,13.07,13.07,280243.0,9.7688,9.7987,9.7614,9.7614,280243.0
2020-09-14 13:00:00,13.07,13.11,13.05,13.07,167681.0,9.7614,9.7912,9.7464,9.7614,167681.0
2020-09-14 13:10:00,13.06,13.08,13.06,13.07,149508.0,9.7539,9.7688,9.7539,9.7614,149508.0
2020-09-14 13:20:00,13.08,13.13,13.07,13.13,186665.0,9.7688,9.8062,9.7614,9.8062,186665.0
2020-09-14 13:30:00,13.13,13.14,13.1,13.1,116532.0,9.8062,9.8136,9.7838,9.7838,116532.0
2020-09-14 13:40:00,13.11,13.11,13.09,13.1,171695.0,9.7912,9.7912,9.7763,9.7838,171695.0
2020-09-14 13:50:00,13.1,13.12,13.09,13.11,169605.0,9.7838,9.7987,9.7763,9.7912,169605.0
2020-09-14 14:00:00,13.12,13.14,13.11,13.14,146449.0,9.7987,9.8136,9.7912,9.8136,146449.0
2020-09-14 14:10:00,13.14,13.15,13.13,13.13,240105.0,9.8136,9.8211,9.8062,9.8062,240105.0
2020-09-14 14:20:00,13.13,13.15,13.12,13.13,108911.0,9.8062,9.8211,9.7987,9.8062,108911.0
2020-09-14 14:30:00,13.14,13.15,13.12,13.13,125044.0,9.8136,9.8211,9.7987,9.8062,125044.0
2020-09-14 14:40:00,13.12,13.14,13.12,13.14,168625.0,9.7987,9.8136,9.7987,9.8136,168625.0
2020-09-14 14:50:00,13.13,13.15,13.08,13.11,223934.0,9.8062,9.8211,9.7688,9.7912,223934.0
2020-09-14 15:00:00,13.1,13.12,13.06,13.09,167779.0,9.7838,9.7987,9.7539,9.7763,167779.0
2020-09-14 15:10:00,13.09,13.09,13.04,13.07,188220.0,9.7763,9.7763,9.7389,9.7614,188220.0
2020-09-14 15:20:00,13.07,13.07,13.03,13.07,293679.0,9.7614,9.7614,9.7315,9.7614,293679.0
2020-09-14 15:30:00,13.07,13.07,13.04,13.07,222813.0,9.7614,9.7614,9.7389,9.7614,222813.0
2020-09-14 15:40:00,13.07,13.11,13.06,13.11,330932.0,9.7614,9.7912,9.7539,9.7912,330932.0
2020-09-14 15:50:00,13.12,13.12,13.05,13.05,848464.0,9.7987,9.7987,9.7464,9.7464,848464.0
2020-09-15 09:30:00,13.05,13.15,13.02,13.13,457566.0,9.7464,9.8211,9.724,9.8062,457566.0
2020-09-15 09:40:00,13.13,13.16,13.06,13.07,264211.0,9.8062,9.8286,9.7539,9.7614,264211.0
2020-09-15 09:50:00,13.06,13.08,13.02,13.04,246232.0,9.7539,9.7688,9.724,9.7389,246232.0
2020-09-15 10:00:00,13.03,13.06,13.02,13.02,126406.0,9.7315,9.7539,9.724,9.724,126406.0
2020-09-15 10:10:00,13.02,13.09,13.0,13.08,168294.0,9.724,9.7763,9.7091,9.7688,168294.0
2020-09-15 10:20:00,13.08,13.08,13.02,13.04,210081.0,9.7688,9.7688,9.724,9.7389,210081.0
2020-09-15 10:30:00,13.04,13.09,13.04,13.08,162087.0,9.7389,9.7763,9.7389,9.7688,162087.0
2020-09-15 10:40:00,13.08,13.09,13.06,13.09,127490.0,9.7688,9.7763,9.7539,9.7763,127490.0
2020-09-15 10:50:00,13.08,13.13,13.08,13.12,176682.0,9.7688,9.8062,9.7688,9.7987,176682.0
2020-09-15 11:00:00,13.12,13.12,13.09,13.1,931341.0,9.7987,9.7987,9.7763,9.7838,931341.0
2020-09-15 11:10:00,13.1,13.1,13.07,13.09,202357.0,9.7838,9.7838,9.7614,9.7763,202357.0
2020-09-15 11:20:00,13.09,13.09,13.06,13.08,197093.0,9.7763,9.7763,9.7539,9.7688,197093.0
2020-09-15 11:30:00,13.08,13.11,13.07,13.1,177805.0,9.7688,9.7912,9.7614,9.7838,177805.0
2020-09-15 11:40:00,13.11,13.11,13.07,13.08,206982.0,9.7912,9.7912,9.7614,9.7688,206982.0
2020-09-15 11:50:00,13.07,13.09,13.06,13.07,294863.0,9.7614,9.7763,9.7539,9.7614,294863.0
2020-09-15 12:00:00,13.07,13.08,13.06,13.07,162858.0,9.7614,9.7688,9.7539,9.7614,162858.0
2020-09-15 12:10:00,13.08,13.1,13.07,13.09,282220.0,9.7688,9.7838,9.7614,9.7763,282220.0
2020-09-15 12:20:00,13.1,13.1,13.07,13.09,241315.0,9.7838,9.7838,9.7614,9.7763,241315.0
2020-09-15 12:30:00,13.09,13.09,13.08,13.09,103867.0,9.7763,9.7763,9.7688,9.7763,103867.0
2020-09-15 12:40:00,13.09,13.12,13.08,13.11,396735.0,9.7763,9.7987,9.7688,9.7912,396735.0
2020-09-15 12:50:00,13.1,13.11,13.1,13.1,123497.0,9.7838,9.7912,9.7838,9.7838,123497.0
2020-09-15 13:00:00,13.11,13.11,13.09,13.09,144105.0,9.7912,9.7912,9.7763,9.7763,144105.0
2020-09-15 13:10:00,13.1,13.12,13.09,13.11,174019.0,9.7838,9.7987,9.7763,9.7912,174019.0
2020-09-15 13:20:00,13.1,13.12,13.1,13.11,214950.0,9.7838,9.7987,9.7838,9.7912,214950.0
2020-09-15 13:30:00,13.11,13.13,13.1,13.13,144680.0,9.7912,9.8062,9.7838,9.8062,144680.0
2020-09-15 13:40:00,13.13,13.13,13.09,13.09,222916.0,9.8062,9.8062,9.7763,9.7763,222916.0
2020-09-15 13:50:00,13.09,13.09,13.07,13.08,177738.0,9.7763,9.7763,9.7614,9.7688,177738.0
2020-09-15 14:00:00,13.07,13.08,13.04,13.04,349649.0,9.7614,9.7688,9.7389,9.7389,349649.0
2020-09-15 14:10:00,13.04,13.05,13.02,13.03,216148.0,9.7389,9.7464,9.724,9.7315,216148.0
2020-09-15 14:20:00,13.03,13.03,12.99,12.99,344460.0,9.7315,9.7315,9.7016,9.7016,344460.0
2020-09-15 14:30:00,13.0,13.01,12.97,13.0,372552.0,9.7091,9.7165,9.6867,9.7091,372552.0
2020-09-15 14:40:00,13.0,13.03,12.99,13.01,145308.0,9.7091,9.7315,9.7016,9.7165,145308.0
2020-09-15 14:50:00,13.0,13.01,12.98,12.99,200057.0,9.7091,9.7165,9.6941,9.7016,200057.0
2020-09-15 15:00:00,12.99,12.99,12.94,12.95,397300.0,9.7016,9.7016,9.6643,9.6717,397300.0
2020-09-15 15:10:00,12.95,12.96,12.92,12.93,198701.0,9.6717,9.6792,9.6493,9.6568,198701.0
2020-09-15 15:20:00,12.93,12.94,12.9,12.9,224229.0,9.6568,9.6643,9.6344,9.6344,224229.0
2020-09-15 15:30:00,12.9,12.92,12.89,12.91,284557.0,9.6344,9.6493,9.6269,9.6419,284557.0
2020-09-15 15:40:00,12.91,12.93,12.88,12.92,402110.0,9.6419,9.6568,9.6195,9.6493,402110.0
2020-09-15 15:50:00,12.91,12.93,12.89,12.9,823835.0,9.6419,9.6568,9.6269,9.6344,823835.0
2020-09-16 09:30:00,13.08,13.08,12.96,12.99,468801.0,9.7688,9.7688,9.6792,9.7016,468801.0
2020-09-16 09:40:00,12.99,13.09,12.97,13.08,332254.0,9.7016,9.7763,9.6867,9.7688,332254.0
2020-09-16 09:50:00,13.09,13.11,13.06,13.09,229577.0,9.7763,9.7912,9.7539,9.7763,229577.0
2020-09-16 10:00:00,13.08,13.15,13.08,13.13,342995.0,9.7688,9.8211,9.7688,9.8062,342995.0
2020-09-16 10:10:00,13.13,13.14,13.1,13.11,328093.0,9.8062,9.8136,9.7838,9.7912,328093.0
2020-09-16 10:20:00,13.1,13.11,13.05,13.07,245949.0,9.7838,9.7912,9.7464,9.7614,245949.0
2020-09-16 10:30:00,13.08,13.08,13.04,13.06,213605.0,9.7688,9.7688,9.7389,9.7539,213605.0
2020-09-16 10:40:00,13.06,13.07,13.02,13.06,367154.0,9.7539,9.7614,9.724,9.7539,367154.0
2020-09-16 10:50:00,13.06,13.13,13.05,13.12,160724.0,9.7539,9.8062,9.7464,9.7987,160724.0
2020-09-16 11:00:00,13.13,13.19,13.12,13.18,176969.0,9.8062,9.851,9.7987,9.8435,176969.0
2020-09-16 11:10:00,13.17,13.22,13.17,13.21,148336.0,9.836,9.8734,9.836,9.8659,148336.0
2020-09-16 11:20:00,13.22,13.25,13.2,13.23,141780.0,9.8734,9.8958,9.8584,9.8808,141780.0
2020-09-16 11:30:00,13.24,13.24,13.2,13.21,198077.0,9.8883,9.8883,9.8584,9.8659,198077.0
2020-09-16 11:40:00,13.22,13.25,13.21,13.25,135781.0,9.8734,9.8958,9.8659,9.8958,135781.0
2020-09-16 11:50:00,13.25,13.27,13.24,13.26,180831.0,9.8958,9.9107,9.8883,9.9033,180831.0
2020-09-16 12:00:00,13.26,13.28,13.22,13.24,308489.0,9.9033,9.9182,9.8734,9.8883,308489.0
2020-09-16 12:10:00,13.24,13.27,13.23,13.26,160315.0,9.8883,9.9107,9.8808,9.9033,160315.0
2020-09-16 12:20:00,13.26,13.31,13.25,13.31,101273.0,9.9033,9.9406,9.8958,9.9406,101273.0
2020-09-16 12:30:00,13.31,13.36,13.29,13.36,328150.0,9.9406,9.9779,9.9257,9.9779,328150.0
2020-09-16 12:40:00,13.36,13.36,13.32,13.33,181470.0,9.9779,9.9779,9.9481,9.9555,181470.0
2020-09-16 12:50:00,13.33,13.37,13.31,13.33,171949.0,9.9555,9.9854,9.9406,9.9555,171949.0
2020-09-16 13:00:00,13.32,13.33,13.29,13.32,391721.0,9.9481,9.9555,9.9257,9.9481,391721.0
2020-09-16 13:10:00,13.33,13.35,13.32,13.35,121078.0,9.9555,9.9705,9.9481,9.9705,121078.0
2020-09-16 13:20:00,13.35,13.36,13.31,13.32,202398.0,9.9705,9.9779,9.9406,9.9481,202398.0
2020-09-16 13:30:00,13.32,13.35,13.31,13.33,148358.0,9.9481,9.9705,9.9406,9.9555,148358.0
2020-09-16 13:40:00,13.33,13.34,13.3,13.33,122132.0,9.9555,9.963,9.9331,9.9555,122132.0
2020-09-16 13:50:00,13.33,13.35,13.31,13.32,185857.0,9.9555,9.9705,9.9406,9.9481,185857.0
2020-09-16 14:00:00,13.32,13.37,13.31,13.35,264190.0,9.9481,9.9854,9.9406,9.9705,264190.0
2020-09-16 14:10:00,13.35,13.4,13.33,13.39,205055.0,9.9705,10.0078,9.9555,10.0003,205055.0
2020-09-16 14:20:00,13.38,13.41,13.38,13.4,179367.0,9.9929,10.0153,9.9929,10.0078,179367.0
2020-09-16 14:30:00,13.4,13.45,13.39,13.45,853780.0,10.0078,10.0452,10.0003,10.0452,853780.0
2020-09-16 14:40:00,13.45,13.47,13.43,13.47,631010.0,10.0452,10.0601,10.0302,10.0601,631010.0
2020-09-16 14:50:00,13.47,13.48,13.44,13.48,518065.0,10.0601,10.0676,10.0377,10.0676,518065.0
2020-09-16 15:00:00,13.48,13.49,13.36,13.36,412644.0,10.0676,10.075,9.9779,9.9779,412644.0
2020-09-16 15:10:00,13.37,13.37,13.29,13.37,403422.0,9.9854,9.9854,9.9257,9.9854,403422.0
2020-09-16 15:20:00,13.37,13.38,13.33,13.36,278408.0,9.9854,9.9929,9.9555,9.9779,278408.0
2020-09-16 15:30:00,13.35,13.38,13.32,13.37,484002.0,9.9705,9.9929,9.9481,9.9854,484002.0
2020-09-16 15:40:00,13.37,13.41,13.34,13.38,630190.0,9.9854,10.0153,9.963,9.9929,630190.0
2020-09-16 15:50:00,13.38,13.41,13.34,13.36,1221010.0,9.9929,10.0153,9.963,9.9779,1221010.0
2020-09-17 09:30:00,13.18,13.23,13.11,13.13,711242.0,9.8435,9.8808,9.7912,9.8062,711242.0
2020-09-17 09:40:00,13.14,13.18,13.08,13.15,247202.0,9.8136,9.8435,9.7688,9.8211,247202.0
2020-09-17 09:50:00,13.15,13.24,13.13,13.24,171342.0,9.8211,9.8883,9.8062,9.8883,171342.0
2020-09-17 10:00:00,13.23,13.34,13.22,13.34,308686.0,9.8808,9.963,9.8734,9.963,308686.0
2020-09-17 10:10:00,13.34,13.4,13.34,13.38,210438.0,9.963,10.0078,9.963,9.9929,210438.0
2020-09-17 10:20:00,13.38,13.43,13.35,13.38,158041.0,9.9929,10.0302,9.9705,9.9929,158041.0
2020-09-17 10:30:00,13.38,13.38,13.3,13.33,246371.0,9.9929,9.9929,9.9331,9.9555,246371.0
2020-09-17 10:40:00,13.32,13.35,13.3,13.33,204480.0,9.9481,9.9705,9.9331,9.9555,204480.0
2020-09-17 10:50:00,13.33,13.35,13.32,13.34,238096.0,9.9555,9.9705,9.9481,9.963,238096.0
2020-09-17 11:00:00,13.34,13.37,13.32,13.35,744809.0,9.963,9.9854,9.9481,9.9705,744809.0
2020-09-17 11:10:00,13.34,13.38,13.33,13.35,96372.0,9.963,9.9929,9.9555,9.9705,96372.0
2020-09-17 11:20:00,13.35,13.36,13.32,13.34,95216.0,9.9705,9.9779,9.9481,9.963,95216.0
2020-09-17 11:30:00,13.33,13.35,13.32,13.33,175260.0,9.9555,9.9705,9.9481,9.9555,175260.0
2020-09-17 11:40:00,13.33,13.33,13.28,13.29,263432.0,9.9555,9.9555,9.9182,9.9257,263432.0
2020-09-17 11:50:00,13.29,13.3,13.25,13.26,177289.0,9.9257,9.9331,9.8958,9.9033,177289.0
2020-09-17 12:00:00,13.26,13.28,13.24,13.24,130669.0,9.9033,9.9182,9.8883,9.8883,130669.0
2020-09-17 12:10:00,13.24,13.25,13.16,13.19,236077.0,9.8883,9.8958,9.8286,9.851,236077.0
2020-09-17 12:20:00,13.19,13.2,13.16,13.2,122346.0,9.851,9.8584,9.8286,9.8584,122346.0
2020-09-17 12:30:00,13.2,13.22,13.18,13.21,106261.0,9.8584,9.8734,9.8435,9.8659,106261.0
2020-09-17 12:40:00,13.21,13.24,13.19,13.23,97000.0,9.8659,9.8883,9.851,9.8808,97000.0
2020-09-17 12:50:00,13.23,13.26,13.21,13.26,170796.0,9.8808,9.9033,9.8659,9.9033,170796.0
2020-09-17 13:00:00,13.25,13.25,13.22,13.23,65020.0,9.8958,9.8958,9.8734,9.8808,65020.0
2020-09-17 13:10:00,13.23,13.25,13.22,13.23,100520.0,9.8808,9.8958,9.8734,9.8808,100520.0
2020-09-17 13:20:00,13.23,13.25,13.22,13.23,132255.0,9.8808,9.8958,9.8734,9.8808,132255.0
2020-09-17 13:30:00,13.22,13.25,13.2,13.21,154316.0,9.8734,9.8958,9.8584,9.8659,154316.0
2020-09-17 13:40:00,13.21,13.22,13.18,13.2,163963.0,9.8659,9.8734,9.8435,9.8584,163963.0
2020-09-17 13:50:00,13.2,13.2,13.16,13.18,136223.0,9.8584,9.8584,9.8286,9.8435,136223.0
2020-09-17 14:00:00,13.18,13.2,13.16,13.19,179018.0,9.8435,9.8584,9.8286,9.851,179018.0
2020-09-17 14:10:00,13.19,13.23,13.18,13.2,171323.0,9.851,9.8808,9.8435,9.8584,171323.0
2020-09-17 14:20:00,13.2,13.21,13.16,13.18,346707.0,9.8584,9.8659,9.8286,9.8435,346707.0
2020-09-17 14:30:00,13.18,13.2,13.16,13.17,193257.0,9.8435,9.8584,9.8286,9.836,193257.0
2020-09-17 14:40:00,13.17,13.21,13.16,13.21,204293.0,9.836,9.8659,9.8286,9.8659,204293.0
2020-09-17 14:50:00,13.21,13.23,13.2,13.21,189343.0,9.8659,9.8808,9.8584,9.8659,189343.0
2020-09-17 15:00:00,13.21,13.21,13.13,13.18,283439.0,9.8659,9.8659,9.8062,9.8435,283439.0
2020-09-17 15:10:00,13.18,13.21,13.15,13.15,202495.0,9.8435,9.8659,9.8211,9.8211,202495.0
2020-09-17 15:20:00,13.15,13.17,13.12,13.17,326677.0,9.8211,9.836,9.7987,9.836,326677.0
2020-09-17 15:30:00,13.17,13.23,13.15,13.21,385932.0,9.836,9.8808,9.8211,9.8659,385932.0
2020-09-17 15:40:00,13.21,13.22,13.17,13.2,461742.0,9.8659,9.8734,9.836,9.8584,461742.0
2020-09-17 15:50:00,13.19,13.29,13.19,13.29,1597428.0,9.851,9.9257,9.851,9.9257,1597428.0
2020-09-18 09:30:00,13.22,13.26,13.1,13.13,2232658.0,9.8734,9.9033,9.7838,9.8062,2232658.0
2020-09-18 09:40:00,13.13,13.13,13.05,13.06,267612.0,9.8062,9.8062,9.7464,9.7539,267612.0
2020-09-18 09:50:00,13.06,13.11,13.04,13.11,221503.0,9.7539,9.7912,9.7389,9.7912,221503.0
2020-09-18 10:00:00,13.11,13.13,13.08,13.11,135065.0,9.7912,9.8062,9.7688,9.7912,135065.0
2020-09-18 10:10:00,13.11,13.15,13.09,13.13,167429.0,9.7912,9.8211,9.7763,9.8062,167429.0
2020-09-18 10:20:00,13.13,13.19,13.12,13.18,159841.0,9.8062,9.851,9.7987,9.8435,159841.0
2020-09-18 10:30:00,13.17,13.18,13.13,13.15,145869.0,9.836,9.8435,9.8062,9.8211,145869.0
2020-09-18 10:40:00,13.15,13.15,13.11,13.13,107104.0,9.8211,9.8211,9.7912,9.8062,107104.0
2020-09-18 10:50:00,13.13,13.13,13.08,13.11,124419.0,9.8062,9.8062,9.7688,9.7912,124419.0
2020-09-18 11:00:00,13.11,13.16,13.1,13.16,126664.0,9.7912,9.8286,9.7838,9.8286,126664.0
2020-09-18 11:10:00,13.16,13.18,13.14,13.16,194147.0,9.8286,9.8435,9.8136,9.8286,194147.0
2020-09-18 11:20:00,13.16,13.18,13.14,13.16,112458.0,9.8286,9.8435,9.8136,9.8286,112458.0
2020-09-18 11:30:00,13.16,13.17,13.14,13.15,86199.0,9.8286,9.836,9.8136,9.8211,86199.0
2020-09-18 11:40:00,13.15,13.18,13.13,13.18,153070.0,9.8211,9.8435,9.8062,9.8435,153070.0
2020-09-18 11:50:00,13.18,13.19,13.15,13.15,154870.0,9.8435,9.851,9.8211,9.8211,154870.0
2020-09-18 12:00:00,13.15,13.17,13.14,13.16,179372.0,9.8211,9.836,9.8136,9.8286,179372.0
2020-09-18 12:10:00,13.16,13.19,13.16,13.17,126294.0,9.8286,9.851,9.8286,9.836,126294.0
2020-09-18 12:20:00,13.17,13.19,13.15,13.18,79529.0,9.836,9.851,9.8211,9.8435,79529.0
2020-09-18 12:30:00,13.18,13.19,13.16,13.19,157160.0,9.8435,9.851,9.8286,9.851,157160.0
2020-09-18 12:40:00,13.18,13.19,13.15,13.16,140002.0,9.8435,9.851,9.8211,9.8286,140002.0
2020-09-18 12:50:00,13.15,13.16,13.12,13.13,215457.0,9.8211,9.8286,9.7987,9.8062,215457.0
2020-09-18 13:00:00,13.13,13.16,13.13,13.14,130403.0,9.8062,9.8286,9.8062,9.8136,130403.0
2020-09-18 13:10:00,13.15,13.18,13.12,13.13,181582.0,9.8211,9.8435,9.7987,9.8062,181582.0
2020-09-18 13:20:00,13.13,13.13,13.07,13.08,204654.0,9.8062,9.8062,9.7614,9.7688,204654.0
2020-09-18 13:30:00,13.07,13.07,13.02,13.04,225729.0,9.7614,9.7614,9.724,9.7389,225729.0
2020-09-18 13:40:00,13.04,13.07,13.03,13.05,170357.0,9.7389,9.7614,9.7315,9.7464,170357.0
2020-09-18 13:50:00,13.05,13.08,13.04,13.08,154271.0,9.7464,9.7688,9.7389,9.7688,154271.0
2020-09-18 14:00:00,13.07,13.08,13.04,13.07,186944.0,9.7614,9.7688,9.7389,9.7614,186944.0
2020-09-18 14:10:00,13.06,13.09,13.04,13.04,221346.0,9.7539,9.7763,9.7389,9.7389,221346.0
2020-09-18 14:20:00,13.04,13.1,13.04,13.09,166212.0,9.7389,9.7838,9.7389,9.7763,166212.0
2020-09-18 14:30:00,13.09,13.1,13.07,13.09,93530.0,9.7763,9.7838,9.7614,9.7763,93530.0
2020-09-18 14:40:00,13.09,13.1,13.06,13.09,166667.0,9.7763,9.7838,9.7539,9.7763,166667.0
2020-09-18 14:50:00,13.08,13.09,13.06,13.08,218434.0,9.7688,9.7763,9.7539,9.7688,218434.0
2020-09-18 15:00:00,13.09,13.09,13.07,13.07,179258.0,9.7763,9.7763,9.7614,9.7614,179258.0
2020-09-18 15:10:00,13.08,13.1,13.06,13.08,226625.0,9.7688,9.7838,9.7539,9.7688,226625.0
2020-09-18 15:20:00,13.08,13.1,13.06,13.09,206502.0,9.7688,9.7838,9.7539,9.7763,206502.0
2020-09-18 15:30:00,13.09,13.11,13.07,13.07,323331.0,9.7763,9.7912,9.7614,9.7614,323331.0
2020-09-18 15:40:00,13.08,13.08,13.05,13.07,360076.0,9.7688,9.7688,9.7464,9.7614,360076.0
2020-09-18 15:50:00,13.07,13.11,13.05,13.08,1105323.0,9.7614,9.7912,9.7464,9.7688,1105323.0
2020-09-21 09:30:00,12.91,12.96,12.7,12.7,753136.0,9.6419,9.6792,9.485,9.485,753136.0
2020-09-21 09:40:00,12.7,12.76,12.66,12.73,363116.0,9.485,9.5298,9.4551,9.5074,363116.0
2020-09-21 09:50:00,12.73,12.83,12.7,12.82,318465.0,9.5074,9.5821,9.485,9.5746,318465.0
2020-09-21 10:00:00,12.82,12.84,12.73,12.74,359247.0,9.5746,9.5896,9.5074,9.5149,359247.0
2020-09-21 10:10:00,12.75,12.76,12.67,12.68,192873.0,9.5224,9.5298,9.4626,9.4701,192873.0
2020-09-21 10:20:00,12.67,12.77,12.65,12.77,238363.0,9.4626,9.5373,9.4477,9.5373,238363.0
2020-09-21 10:30:00,12.78,12.81,12.75,12.77,294959.0,9.5448,9.5672,9.5224,9.5373,294959.0
2020-09-21 10:40:00,12.76,12.84,12.75,12.84,235393.0,9.5298,9.5896,9.5224,9.5896,235393.0
2020-09-21 10:50:00,12.84,12.87,12.82,12.83,194874.0,9.5896,9.612,9.5746,9.5821,194874.0
2020-09-21 11:00:00,12.82,12.88,12.82,12.84,195354.0,9.5746,9.6195,9.5746,9.5896,195354.0
2020-09-21 11:10:00,12.84,12.85,12.8,12.82,187498.0,9.5896,9.597,9.5597,9.5746,187498.0
2020-09-21 11:20:00,12.82,12.84,12.81,12.83,154020.0,9.5746,9.5896,9.5672,9.5821,154020.0
2020-09-21 11:30:00,12.83,12.84,12.8,12.83,128253.0,9.5821,9.5896,9.5597,9.5821,128253.0
2020-09-21 11:40:00,12.83,12.91,12.82,12.88,234071.0,9.5821,9.6419,9.5746,9.6195,234071.0
2020-09-21 11:50:00,12.88,12.9,12.87,12.87,188933.0,9.6195,9.6344,9.612,9.612,188933.0
2020-09-21 12:00:00,12.88,12.93,12.86,12.93,148784.0,9.6195,9.6568,9.6045,9.6568,148784.0
2020-09-21 12:10:00,12.92,12.92,12.87,12.88,135777.0,9.6493,9.6493,9.612,9.6195,135777.0
2020-09-21 12:20:00,12.88,12.92,12.87,12.91,102040.0,9.6195,9.6493,9.612,9.6419,102040.0
2020-09-21 12:30:00,12.9,12.91,12.87,12.9,249410.0,9.6344,9.6419,9.612,9.6344,249410.0
2020-09-21 12:40:00,12.91,12.92,12.86,12.88,87132.0,9.6419,9.6493,9.6045,9.6195,87132.0
2020-09-21 12:50:00,12.88,12.89,12.84,12.85,140115.0,9.6195,9.6269,9.5896,9.597,140115.0
2020-09-21 13:00:00,12.85,12.86,12.83,12.85,107263.0,9.597,9.6045,9.5821,9.597,107263.0
2020-09-21 13:10:00,12.84,12.88,12.84,12.84,150872.0,9.5896,9.6195,9.5896,9.5896,150872.0
2020-09-21 13:20:00,12.84,12.89,12.84,12.88,140456.0,9.5896,9.6269,9.5896,9.6195,140456.0
2020-09-21 13:30:00,12.89,12.9,12.87,12.88,129446.0,9.6269,9.6344,9.612,9.6195,129446.0
2020-09-21 13:40:00,12.88,12.88,12.81,12.82,232882.0,9.6195,9.6195,9.5672,9.5746,232882.0
2020-09-21 13:50:00,12.82,12.82,12.79,12.81,192973.0,9.5746,9.5746,9.5522,9.5672,192973.0
2020-09-21 14:00:00,12.8,12.81,12.76,12.78,215579.0,9.5597,9.5672,9.5298,9.5448,215579.0
2020-09-21 14:10:00,12.77,12.79,12.75,12.75,134362.0,9.5373,9.5522,9.5224,9.5224,134362.0
2020-09-21 14:20:00,12.76,12.79,12.75,12.78,123552.0,9.5298,9.5522,9.5224,9.5448,123552.0
2020-09-21 14:30:00,12.77,12.78,12.73,12.73,228244.0,9.5373,9.5448,9.5074,9.5074,228244.0
2020-09-21 14:40:00,12.74,12.75,12.71,12.71,174605.0,9.5149,9.5224,9.4925,9.4925,174605.0
2020-09-21 14:50:00,12.71,12.76,12.71,12.76,191675.0,9.4925,9.5298,9.4925,9.5298,191675.0
2020-09-21 15:00:00,12.75,12.81,12.74,12.81,224844.0,9.5224,9.5672,9.5149,9.5672,224844.0
2020-09-21 15:10:00,12.81,12.85,12.8,12.84,208681.0,9.5672,9.597,9.5597,9.5896,208681.0
2020-09-21 15:20:00,12.84,12.87,12.83,12.84,208887.0,9.5896,9.612,9.5821,9.5896,208887.0
2020-09-21 15:30:00,12.85,12.86,12.8,12.83,359807.0,9.597,9.6045,9.5597,9.5821,359807.0
2020-09-21 15:40:00,12.83,12.84,12.81,12.82,401505.0,9.5821,9.5896,9.5672,9.5746,401505.0
2020-09-21 15:50:00,12.81,12.88,12.81,12.87,796780.0,9.5672,9.6195,9.5672,9.612,796780.0
2020-09-22 09:30:00,12.91,13.08,12.85,13.08,426840.0,9.6419,9.7688,9.597,9.7688,426840.0
2020-09-22 09:40:00,13.08,13.11,12.99,13.0,292990.0,9.7688,9.7912,9.7016,9.7091,292990.0
2020-09-22 09:50:00,13.0,13.0,12.9,12.91,327125.0,9.7091,9.7091,9.6344,9.6419,327125.0
2020-09-22 10:00:00,12.91,12.92,12.87,12.89,314548.0,9.6419,9.6493,9.612,9.6269,314548.0
2020-09-22 10:10:00,12.88,12.91,12.87,12.89,290768.0,9.6195,9.6419,9.612,9.6269,290768.0
2020-09-22 10:20:00,12.89,12.91,12.87,12.91,193699.0,9.6269,9.6419,9.612,9.6419,193699.0
2020-09-22 10:30:00,12.9,12.93,12.87,12.88,195119.0,9.6344,9.6568,9.612,9.6195,195119.0
2020-09-22 10:40:00,12.89,12.89,12.81,12.81,221255.0,9.6269,9.6269,9.5672,9.5672,221255.0
2020-09-22 10:50:00,12.82,12.83,12.75,12.75,296978.0,9.5746,9.5821,9.5224,9.5224,296978.0
2020-09-22 11:00:00,12.76,12.77,12.73,12.74,245439.0,9.5298,9.5373,9.5074,9.5149,245439.0
2020-09-22 11:10:00,12.74,12.81,12.73,12.81,302207.0,9.5149,9.5672,9.5074,9.5672,302207.0
2020-09-22 11:20:00,12.8,12.84,12.8,12.8,117224.0,9.5597,9.5896,9.5597,9.5597,117224.0
2020-09-22 11:30:00,12.81,12.81,12.76,12.79,148771.0,9.5672,9.5672,9.5298,9.5522,148771.0
2020-09-22 11:40:00,12.8,12.81,12.78,12.81,107290.0,9.5597,9.5672,9.5448,9.5672,107290.0
2020-09-22 11:50:00,12.8,12.82,12.8,12.81,80506.0,9.5597,9.5746,9.5597,9.5672,80506.0
2020-09-22 12:00:00,12.81,12.83,12.8,12.8,108848.0,9.5672,9.5821,9.5597,9.5597,108848.0
2020-09-22 12:10:00,12.8,12.81,12.79,12.79,65018.0,9.5597,9.5672,9.5522,9.5522,65018.0
2020-09-22 12:20:00,12.79,12.81,12.78,12.79,147460.0,9.5522,9.5672,9.5448,9.5522,147460.0
2020-09-22 12:30:00,12.79,12.8,12.75,12.76,79840.0,9.5522,9.5597,9.5224,9.5298,79840.0
2020-09-22 12:40:00,12.76,12.77,12.75,12.76,106820.0,9.5298,9.5373,9.5224,9.5298,106820.0
2020-09-22 12:50:00,12.75,12.77,12.74,12.76,150592.0,9.5224,9.5373,9.5149,9.5298,150592.0
2020-09-22 13:00:00,12.77,12.77,12.76,12.76,80829.0,9.5373,9.5373,9.5298,9.5298,80829.0
2020-09-22 13:10:00,12.77,12.78,12.75,12.76,141030.0,9.5373,9.5448,9.5224,9.5298,141030.0
2020-09-22 13:20:00,12.76,12.76,12.75,12.75,83969.0,9.5298,9.5298,9.5224,9.5224,83969.0
2020-09-22 13:30:00,12.75,12.76,12.74,12.74,148844.0,9.5224,9.5298,9.5149,9.5149,148844.0
2020-09-22 13:40:00,12.74,12.8,12.73,12.78,349558.0,9.5149,9.5597,9.5074,9.5448,349558.0
2020-09-22 13:50:00,12.78,12.82,12.78,12.82,154959.0,9.5448,9.5746,9.5448,9.5746,154959.0
2020-09-22 14:00:00,12.82,12.84,12.82,12.84,173529.0,9.5746,9.5896,9.5746,9.5896,173529.0
2020-09-22 14:10:00,12.84,12.84,12.82,12.82,146448.0,9.5896,9.5896,9.5746,9.5746,146448.0
2020-09-22 14:20:00,12.82,12.82,12.78,12.81,184472.0,9.5746,9.5746,9.5448,9.5672,184472.0
2020-09-22 14:30:00,12.82,12.84,12.8,12.82,198553.0,9.5746,9.5896,9.5597,9.5746,198553.0
2020-09-22 14:40:00,12.82,12.84,12.82,12.84,100422.0,9.5746,9.5896,9.5746,9.5896,100422.0
2020-09-22 14:50:00,12.83,12.85,12.82,12.83,149867.0,9.5821,9.597,9.5746,9.5821,149867.0
2020-09-22 15:00:00,12.83,12.84,12.82,12.84,162868.0,9.5821,9.5896,9.5746,9.5896,162868.0
2020-09-22 15:10:00,12.83,12.84,12.81,12.84,154238.0,9.5821,9.5896,9.5672,9.5896,154238.0
2020-09-22 15:20:00,12.83,12.84,12.81,12.83,196332.0,9.5821,9.5896,9.5672,9.5821,196332.0
2020-09-22 15:30:00,12.83,12.83,12.8,12.81,211604.0,9.5821,9.5821,9.5597,9.5672,211604.0
2020-09-22 15:40:00,12.8,12.84,12.8,12.83,229097.0,9.5597,9.5896,9.5597,9.5821,229097.0
2020-09-22 15:50:00,12.84,12.84,12.79,12.79,1355275.0,9.5896,9.5896,9.5522,9.5522,1355275.0
2020-09-23 09:30:00,12.87,12.92,12.78,12.87,601299.0,9.612,9.6493,9.5448,9.612,601299.0
2020-09-23 09:40:00,12.87,12.89,12.75,12.79,164151.0,9.612,9.6269,9.5224,9.5522,164151.0
2020-09-23 09:50:00,12.79,12.8,12.75,12.76,133674.0,9.5522,9.5597,9.5224,9.5298,133674.0
2020-09-23 10:00:00,12.76,12.77,12.72,12.72,189329.0,9.5298,9.5373,9.5,9.5,189329.0
2020-09-23 10:10:00,12.72,12.72,12.69,12.71,176217.0,9.5,9.5,9.4775,9.4925,176217.0
2020-09-23 10:20:00,12.71,12.71,12.65,12.67,186022.0,9.4925,9.4925,9.4477,9.4626,186022.0
2020-09-23 10:30:00,12.67,12.7,12.59,12.63,297809.0,9.4626,9.485,9.4029,9.4327,297809.0
2020-09-23 10:40:00,12.63,12.67,12.62,12.66,148577.0,9.4327,9.4626,9.4253,9.4551,148577.0
2020-09-23 10:50:00,12.66,12.69,12.62,12.65,159788.0,9.4551,9.4775,9.4253,9.4477,159788.0
2020-09-23 11:00:00,12.66,12.69,12.64,12.67,199149.0,9.4551,9.4775,9.4402,9.4626,199149.0
2020-09-23 11:10:00,12.66,12.67,12.62,12.63,150820.0,9.4551,9.4626,9.4253,9.4327,150820.0
2020-09-23 11:20:00,12.63,12.63,12.57,12.59,256991.0,9.4327,9.4327,9.3879,9.4029,256991.0
2020-09-23 11:30:00,12.58,12.59,12.56,12.57,121912.0,9.3954,9.4029,9.3805,9.3879,121912.0
2020-09-23 11:40:00,12.58,12.59,12.55,12.55,187733.0,9.3954,9.4029,9.373,9.373,187733.0
2020-09-23 11:50:00,12.55,12.56,12.53,12.55,112519.0,9.373,9.3805,9.3581,9.373,112519.0
2020-09-23 12:00:00,12.55,12.58,12.54,12.58,109410.0,9.373,9.3954,9.3655,9.3954,109410.0
2020-09-23 12:10:00,12.57,12.58,12.56,12.56,98929.0,9.3879,9.3954,9.3805,9.3805,98929.0
2020-09-23 12:20:00,12.56,12.58,12.54,12.57,191362.0,9.3805,9.3954,9.3655,9.3879,191362.0
2020-09-23 12:30:00,12.58,12.6,12.57,12.6,156755.0,9.3954,9.4103,9.3879,9.4103,156755.0
2020-09-23 12:40:00,12.6,12.61,12.55,12.55,120729.0,9.4103,9.4178,9.373,9.373,120729.0
2020-09-23 12:50:00,12.56,12.56,12.53,12.56,229086.0,9.3805,9.3805,9.3581,9.3805,229086.0
2020-09-23 13:00:00,12.56,12.56,12.52,12.53,150656.0,9.3805,9.3805,9.3506,9.3581,150656.0
2020-09-23 13:10:00,12.54,12.55,12.53,12.54,151719.0,9.3655,9.373,9.3581,9.3655,151719.0
2020-09-23 13:20:00,12.54,12.55,12.51,12.51,157005.0,9.3655,9.373,9.3431,9.3431,157005.0
2020-09-23 13:30:00,12.52,12.52,12.45,12.46,375365.0,9.3506,9.3506,9.2983,9.3058,375365.0
2020-09-23 13:40:00,12.45,12.46,12.44,12.44,131063.0,9.2983,9.3058,9.2908,9.2908,131063.0
2020-09-23 13:50:00,12.44,12.45,12.41,12.44,364724.0,9.2908,9.2983,9.2684,9.2908,364724.0
2020-09-23 14:00:00,12.45,12.46,12.42,12.43,261970.0,9.2983,9.3058,9.2759,9.2834,261970.0
2020-09-23 14:10:00,12.44,12.44,12.32,12.34,391031.0,9.2908,9.2908,9.2012,9.2162,391031.0
2020-09-23 14:20:00,12.33,12.39,12.33,12.38,320980.0,9.2087,9.2535,9.2087,9.246,320980.0
2020-09-23 14:30:00,12.38,12.4,12.35,12.37,235951.0,9.246,9.261,9.2236,9.2386,235951.0
2020-09-23 14:40:00,12.36,12.36,12.31,12.32,230789.0,9.2311,9.2311,9.1937,9.2012,230789.0
2020-09-23 14:50:00,12.33,12.36,12.29,12.32,265210.0,9.2087,9.2311,9.1788,9.2012,265210.0
2020-09-23 15:00:00,12.32,12.35,12.28,12.29,322525.0,9.2012,9.2236,9.1713,9.1788,322525.0
2020-09-23 15:10:00,12.3,12.35,12.28,12.3,431182.0,9.1863,9.2236,9.1713,9.1863,431182.0
2020-09-23 15:20:00,12.3,12.34,12.28,12.33,504389.0,9.1863,9.2162,9.1713,9.2087,504389.0
2020-09-23 15:30:00,12.33,12.36,12.31,12.34,644170.0,9.2087,9.2311,9.1937,9.2162,644170.0
2020-09-23 15:40:00,12.33,12.35,12.28,12.29,837453.0,9.2087,9.2236,9.1713,9.1788,837453.0
2020-09-23 15:50:00,12.29,12.3,12.22,12.23,1987914.0,9.1788,9.1863,9.1265,9.134,1987914.0
2020-09-24 09:30:00,12.25,12.3,12.09,12.09,570570.0,9.1489,9.1863,9.0294,9.0294,570570.0
2020-09-24 09:40:00,12.1,12.21,12.06,12.19,203310.0,9.0369,9.1191,9.007,9.1041,203310.0
2020-09-24 09:50:00,12.19,12.2,12.05,12.06,258801.0,9.1041,9.1116,8.9996,9.007,258801.0
2020-09-24 10:00:00,12.07,12.19,12.06,12.16,525976.0,9.0145,9.1041,9.007,9.0817,525976.0
2020-09-24 10:10:00,12.16,12.17,12.08,12.09,361306.0,9.0817,9.0892,9.022,9.0294,361306.0
2020-09-24 10:20:00,12.09,12.11,11.99,12.01,484214.0,9.0294,9.0444,8.9548,8.9697,484214.0
2020-09-24 10:30:00,12.01,12.05,11.97,12.03,436159.0,8.9697,8.9996,8.9398,8.9846,436159.0
2020-09-24 10:40:00,12.03,12.08,12.01,12.02,340753.0,8.9846,9.022,8.9697,8.9772,340753.0
2020-09-24 10:50:00,12.02,12.06,12.0,12.05,269820.0,8.9772,9.007,8.9622,8.9996,269820.0
2020-09-24 11:00:00,12.04,12.06,12.01,12.04,240853.0,8.9921,9.007,8.9697,8.9921,240853.0
2020-09-24 11:10:00,12.04,12.06,11.99,12.0,395573.0,8.9921,9.007,8.9548,8.9622,395573.0
2020-09-24 11:20:00,12.01,12.03,11.99,12.0,403525.0,8.9697,8.9846,8.9548,8.9622,403525.0
2020-09-24 11:30:00,12.01,12.06,11.99,12.05,355616.0,8.9697,9.007,8.9548,8.9996,355616.0
2020-09-24 11:40:00,12.05,12.06,12.04,12.05,401182.0,8.9996,9.007,8.9921,8.9996,401182.0
2020-09-24 11:50:00,12.06,12.15,12.05,12.15,518193.0,9.007,9.0742,8.9996,9.0742,518193.0
2020-09-24 12:00:00,12.15,12.19,12.14,12.17,409454.0,9.0742,9.1041,9.0668,9.0892,409454.0
2020-09-24 12:10:00,12.17,12.23,12.14,12.22,183527.0,9.0892,9.134,9.0668,9.1265,183527.0
2020-09-24 12:20:00,12.21,12.23,12.18,12.19,207158.0,9.1191,9.134,9.0967,9.1041,207158.0
2020-09-24 12:30:00,12.2,12.2,12.15,12.16,245149.0,9.1116,9.1116,9.0742,9.0817,245149.0
2020-09-24 12:40:00,12.16,12.19,12.15,12.17,151330.0,9.0817,9.1041,9.0742,9.0892,151330.0
2020-09-24 12:50:00,12.18,12.24,12.17,12.24,166490.0,9.0967,9.1415,9.0892,9.1415,166490.0
2020-09-24 13:00:00,12.24,12.31,12.23,12.29,167433.0,9.1415,9.1937,9.134,9.1788,167433.0
2020-09-24 13:10:00,12.29,12.4,12.29,12.35,291308.0,9.1788,9.261,9.1788,9.2236,291308.0
2020-09-24 13:20:00,12.35,12.42,12.34,12.36,217050.0,9.2236,9.2759,9.2162,9.2311,217050.0
2020-09-24 13:30:00,12.37,12.41,12.35,12.37,385769.0,9.2386,9.2684,9.2236,9.2386,385769.0
2020-09-24 13:40:00,12.36,12.4,12.35,12.38,220107.0,9.2311,9.261,9.2236,9.246,220107.0
2020-09-24 13:50:00,12.38,12.44,12.37,12.38,152921.0,9.246,9.2908,9.2386,9.246,152921.0
2020-09-24 14:00:00,12.39,12.4,12.34,12.37,273247.0,9.2535,9.261,9.2162,9.2386,273247.0
2020-09-24 14:10:00,12.37,12.39,12.31,12.31,189478.0,9.2386,9.2535,9.1937,9.1937,189478.0
2020-09-24 14:20:00,12.31,12.32,12.27,12.28,189155.0,9.1937,9.2012,9.1639,9.1713,189155.0
2020-09-24 14:30:00,12.29,12.31,12.24,12.28,444570.0,9.1788,9.1937,9.1415,9.1713,444570.0
2020-09-24 14:40:00,12.28,12.32,12.24,12.25,253635.0,9.1713,9.2012,9.1415,9.1489,253635.0
2020-09-24 14:50:00,12.25,12.25,12.19,12.21,197025.0,9.1489,9.1489,9.1041,9.1191,197025.0
2020-09-24 15:00:00,12.2,12.25,12.2,12.23,258942.0,9.1116,9.1489,9.1116,9.134,258942.0
2020-09-24 15:10:00,12.22,12.27,12.21,12.21,251407.0,9.1265,9.1639,9.1191,9.1191,251407.0
2020-09-24 15:20:00,12.21,12.23,12.17,12.21,286469.0,9.1191,9.134,9.0892,9.1191,286469.0
2020-09-24 15:30:00,12.21,12.26,12.17,12.26,304056.0,9.1191,9.1564,9.0892,9.1564,304056.0
2020-09-24 15:40:00,12.26,12.29,12.24,12.27,334002.0,9.1564,9.1788,9.1415,9.1639,334002.0
2020-09-24 15:50:00,12.27,12.31,12.26,12.28,871873.0,9.1639,9.1937,9.1564,9.1713,871873.0
2020-09-25 09:30:00,12.1,12.18,12.05,12.15,778056.0,9.0369,9.0967,8.9996,9.0742,778056.0
2020-09-25 09:40:00,12.16,12.23,12.14,12.18,449164.0,9.0817,9.134,9.0668,9.0967,449164.0
2020-09-25 09:50:00,12.18,12.24,12.14,12.21,349783.0,9.0967,9.1415,9.0668,9.1191,349783.0
2020-09-25 10:00:00,12.22,12.28,12.21,12.25,318453.0,9.1265,9.1713,9.1191,9.1489,318453.0
2020-09-25 10:10:00,12.24,12.25,12.16,12.23,325950.0,9.1415,9.1489,9.0817,9.134,325950.0
2020-09-25 10:20:00,12.24,12.3,12.22,12.26,250129.0,9.1415,9.1863,9.1265,9.1564,250129.0
2020-09-25 10:30:00,12.26,12.31,12.23,12.3,184721.0,9.1564,9.1937,9.134,9.1863,184721.0
2020-09-25 10:40:00,12.3,12.33,12.25,12.26,282968.0,9.1863,9.2087,9.1489,9.1564,282968.0
2020-09-25 10:50:00,12.26,12.26,12.2,12.21,542116.0,9.1564,9.1564,9.1116,9.1191,542116.0
2020-09-25 11:00:00,12.22,12.23,12.17,12.17,219531.0,9.1265,9.134,9.0892,9.0892,219531.0
2020-09-25 11:10:00,12.17,12.23,12.16,12.23,280569.0,9.0892,9.134,9.0817,9.134,280569.0
2020-09-25 11:20:00,12.23,12.27,12.22,12.25,205719.0,9.134,9.1639,9.1265,9.1489,205719.0
2020-09-25 11:30:00,12.25,12.29,12.23,12.27,191105.0,9.1489,9.1788,9.134,9.1639,191105.0
2020-09-25 11:40:00,12.27,12.27,12.19,12.21,272676.0,9.1639,9.1639,9.1041,9.1191,272676.0
2020-09-25 11:50:00,12.21,12.23,12.19,12.2,162776.0,9.1191,9.134,9.1041,9.1116,162776.0
2020-09-25 12:00:00,12.21,12.22,12.18,12.2,165260.0,9.1191,9.1265,9.0967,9.1116,165260.0
2020-09-25 12:10:00,12.2,12.21,12.17,12.17,133606.0,9.1116,9.1191,9.0892,9.0892,133606.0
2020-09-25 12:20:00,12.17,12.19,12.16,12.19,79319.0,9.0892,9.1041,9.0817,9.1041,79319.0
2020-09-25 12:30:00,12.19,12.22,12.17,12.21,89988.0,9.1041,9.1265,9.0892,9.1191,89988.0
2020-09-25 12:40:00,12.22,12.23,12.18,12.19,120947.0,9.1265,9.134,9.0967,9.1041,120947.0
2020-09-25 12:50:00,12.18,12.21,12.17,12.18,88642.0,9.0967,9.1191,9.0892,9.0967,88642.0
2020-09-25 13:00:00,12.18,12.21,12.16,12.2,230311.0,9.0967,9.1191,9.0817,9.1116,230311.0
2020-09-25 13:10:00,12.2,12.22,12.19,12.21,235199.0,9.1116,9.1265,9.1041,9.1191,235199.0
2020-09-25 13:20:00,12.22,12.23,12.21,12.21,311821.0,9.1265,9.134,9.1191,9.1191,311821.0
2020-09-25 13:30:00,12.22,12.27,12.21,12.21,183609.0,9.1265,9.1639,9.1191,9.1191,183609.0
2020-09-25 13:40:00,12.21,12.26,12.21,12.26,331905.0,9.1191,9.1564,9.1191,9.1564,331905.0
2020-09-25 13:50:00,12.26,12.28,12.25,12.27,231703.0,9.1564,9.1713,9.1489,9.1639,231703.0
2020-09-25 14:00:00,12.27,12.31,12.26,12.3,478110.0,9.1639,9.1937,9.1564,9.1863,478110.0
2020-09-25 14:10:00,12.3,12.35,12.3,12.33,208925.0,9.1863,9.2236,9.1863,9.2087,208925.0
2020-09-25 14:20:00,12.34,12.35,12.32,12.34,264973.0,9.2162,9.2236,9.2012,9.2162,264973.0
2020-09-25 14:30:00,12.34,12.34,12.31,12.32,175021.0,9.2162,9.2162,9.1937,9.2012,175021.0
2020-09-25 14:40:00,12.31,12.32,12.3,12.32,202753.0,9.1937,9.2012,9.1863,9.2012,202753.0
2020-09-25 14:50:00,12.31,12.36,12.31,12.35,349885.0,9.1937,9.2311,9.1937,9.2236,349885.0
2020-09-25 15:00:00,12.35,12.42,12.35,12.42,232779.0,9.2236,9.2759,9.2236,9.2759,232779.0
2020-09-25 15:10:00,12.42,12.44,12.39,12.43,354939.0,9.2759,9.2908,9.2535,9.2834,354939.0
2020-09-25 15:20:00,12.43,12.43,12.37,12.4,428145.0,9.2834,9.2834,9.2386,9.261,428145.0
2020-09-25 15:30:00,12.39,12.4,12.33,12.35,295276.0,9.2535,9.261,9.2087,9.2236,295276.0
2020-09-25 15:40:00,12.35,12.35,12.32,12.35,315706.0,9.2236,9.2236,9.2012,9.2236,315706.0
2020-09-25 15:50:00,12.35,12.39,12.32,12.36,845523.0,9.2236,9.2535,9.2012,9.2311,845523.0
2020-09-28 09:30:00,12.58,12.68,12.54,12.6,516683.0,9.3954,9.4701,9.3655,9.4103,516683.0
2020-09-28 09:40:00,12.6,12.62,12.56,12.58,352814.0,9.4103,9.4253,9.3805,9.3954,352814.0
2020-09-28 09:50:00,12.58,12.59,12.5,12.55,669942.0,9.3954,9.4029,9.3356,9.373,669942.0
2020-09-28 10:00:00,12.56,12.57,12.48,12.48,231164.0,9.3805,9.3879,9.3207,9.3207,231164.0
2020-09-28 10:10:00,12.48,12.53,12.45,12.48,289141.0,9.3207,9.3581,9.2983,9.3207,289141.0
2020-09-28 10:20:00,12.48,12.55,12.46,12.51,247607.0,9.3207,9.373,9.3058,9.3431,247607.0
2020-09-28 10:30:00,12.51,12.55,12.47,12.48,381371.0,9.3431,9.373,9.3132,9.3207,381371.0
2020-09-28 10:40:00,12.48,12.57,12.47,12.57,204038.0,9.3207,9.3879,9.3132,9.3879,204038.0
2020-09-28 10:50:00,12.57,12.63,12.56,12.61,297848.0,9.3879,9.4327,9.3805,9.4178,297848.0
2020-09-28 11:00:00,12.61,12.63,12.55,12.56,360850.0,9.4178,9.4327,9.373,9.3805,360850.0
2020-09-28 11:10:00,12.57,12.57,12.52,12.54,138011.0,9.3879,9.3879,9.3506,9.3655,138011.0
2020-09-28 11:20:00,12.54,12.57,12.51,12.53,264551.0,9.3655,9.3879,9.3431,9.3581,264551.0
2020-09-28 11:30:00,12.52,12.55,12.51,12.54,194532.0,9.3506,9.373,9.3431,9.3655,194532.0
2020-09-28 11:40:00,12.54,12.58,12.54,12.57,195951.0,9.3655,9.3954,9.3655,9.3879,195951.0
2020-09-28 11:50:00,12.57,12.58,12.54,12.58,170214.0,9.3879,9.3954,9.3655,9.3954,170214.0
2020-09-28 12:00:00,12.58,12.64,12.58,12.63,220239.0,9.3954,9.4402,9.3954,9.4327,220239.0
2020-09-28 12:10:00,12.63,12.65,12.61,12.63,108929.0,9.4327,9.4477,9.4178,9.4327,108929.0
2020-09-28 12:20:00,12.63,12.66,12.63,12.65,111823.0,9.4327,9.4551,9.4327,9.4477,111823.0
2020-09-28 12:30:00,12.66,12.66,12.6,12.63,149159.0,9.4551,9.4551,9.4103,9.4327,149159.0
2020-09-28 12:40:00,12.63,12.66,12.61,12.65,203981.0,9.4327,9.4551,9.4178,9.4477,203981.0
2020-09-28 12:50:00,12.65,12.68,12.65,12.67,129473.0,9.4477,9.4701,9.4477,9.4626,129473.0
2020-09-28 13:00:00,12.67,12.67,12.63,12.65,112407.0,9.4626,9.4626,9.4327,9.4477,112407.0
2020-09-28 13:10:00,12.65,12.7,12.65,12.68,200161.0,9.4477,9.485,9.4477,9.4701,200161.0
2020-09-28 13:20:00,12.68,12.68,12.61,12.63,145209.0,9.4701,9.4701,9.4178,9.4327,145209.0
2020-09-28 13:30:00,12.64,12.65,12.62,12.63,100875.0,9.4402,9.4477,9.4253,9.4327,100875.0
2020-09-28 13:40:00,12.63,12.63,12.59,12.61,200262.0,9.4327,9.4327,9.4029,9.4178,200262.0
2020-09-28 13:50:00,12.61,12.65,12.6,12.65,386172.0,9.4178,9.4477,9.4103,9.4477,386172.0
2020-09-28 14:00:00,12.65,12.73,12.64,12.71,511725.0,9.4477,9.5074,9.4402,9.4925,511725.0
2020-09-28 14:10:00,12.71,12.72,12.68,12.69,197767.0,9.4925,9.5,9.4701,9.4775,197767.0
2020-09-28 14:20:00,12.69,12.7,12.67,12.7,98281.0,9.4775,9.485,9.4626,9.485,98281.0
2020-09-28 14:30:00,12.7,12.74,12.69,12.73,162401.0,9.485,9.5149,9.4775,9.5074,162401.0
2020-09-28 14:40:00,12.73,12.76,12.72,12.76,177086.0,9.5074,9.5298,9.5,9.5298,177086.0
2020-09-28 14:50:00,12.76,12.76,12.72,12.72,159313.0,9.5298,9.5298,9.5,9.5,159313.0
2020-09-28 15:00:00,12.73,12.73,12.68,12.68,162299.0,9.5074,9.5074,9.4701,9.4701,162299.0
2020-09-28 15:10:00,12.69,12.7,12.67,12.68,176469.0,9.4775,9.485,9.4626,9.4701,176469.0
2020-09-28 15:20:00,12.68,12.68,12.64,12.67,218554.0,9.4701,9.4701,9.4402,9.4626,218554.0
2020-09-28 15:30:00,12.67,12.68,12.63,12.66,236392.0,9.4626,9.4701,9.4327,9.4551,236392.0
2020-09-28 15:40:00,12.66,12.67,12.61,12.61,392678.0,9.4551,9.4626,9.4178,9.4178,392678.0
2020-09-28 15:50:00,12.61,12.63,12.58,12.61,765317.0,9.4178,9.4327,9.3954,9.4178,765317.0
2020-09-29 09:30:00,12.6,12.72,12.53,12.54,463941.0,9.4103,9.5,9.3581,9.3655,463941.0
2020-09-29 09:40:00,12.54,12.56,12.48,12.48,226679.0,9.3655,9.3805,9.3207,9.3207,226679.0
2020-09-29 09:50:00,12.47,12.55,12.4,12.55,362797.0,9.3132,9.373,9.261,9.373,362797.0
2020-09-29 10:00:00,12.55,12.61,12.52,12.59,377282.0,9.373,9.4178,9.3506,9.4029,377282.0
2020-09-29 10:10:00,12.59,12.61,12.55,12.58,152931.0,9.4029,9.4178,9.373,9.3954,152931.0
2020-09-29 10:20:00,12.58,12.6,12.56,12.56,70670.0,9.3954,9.4103,9.3805,9.3805,70670.0
2020-09-29 10:30:00,12.57,12.57,12.46,12.48,282060.0,9.3879,9.3879,9.3058,9.3207,282060.0
2020-09-29 10:40:00,12.48,12.5,12.45,12.47,181973.0,9.3207,9.3356,9.2983,9.3132,181973.0
2020-09-29 10:50:00,12.47,12.49,12.43,12.45,148167.0,9.3132,9.3282,9.2834,9.2983,148167.0
2020-09-29 11:00:00,12.46,12.47,12.4,12.41,129320.0,9.3058,9.3132,9.261,9.2684,129320.0
2020-09-29 11:10:00,12.41,12.46,12.39,12.46,148318.0,9.2684,9.3058,9.2535,9.3058,148318.0
2020-09-29 11:20:00,12.46,12.48,12.42,12.43,203282.0,9.3058,9.3207,9.2759,9.2834,203282.0
2020-09-29 11:30:00,12.43,12.45,12.41,12.43,235257.0,9.2834,9.2983,9.2684,9.2834,235257.0
2020-09-29 11:40:00,12.42,12.42,12.33,12.35,197097.0,9.2759,9.2759,9.2087,9.2236,197097.0
2020-09-29 11:50:00,12.35,12.37,12.33,12.37,123395.0,9.2236,9.2386,9.2087,9.2386,123395.0
2020-09-29 12:00:00,12.37,12.39,12.33,12.38,119828.0,9.2386,9.2535,9.2087,9.246,119828.0
2020-09-29 12:10:00,12.37,12.38,12.33,12.36,163702.0,9.2386,9.246,9.2087,9.2311,163702.0
2020-09-29 12:20:00,12.36,12.37,12.34,12.36,328920.0,9.2311,9.2386,9.2162,9.2311,328920.0
2020-09-29 12:30:00,12.36,12.39,12.34,12.38,124512.0,9.2311,9.2535,9.2162,9.246,124512.0
2020-09-29 12:40:00,12.38,12.4,12.35,12.4,129628.0,9.246,9.261,9.2236,9.261,129628.0
2020-09-29 12:50:00,12.39,12.4,12.38,12.38,113564.0,9.2535,9.261,9.246,9.246,113564.0
2020-09-29 13:00:00,12.38,12.41,12.37,12.38,109415.0,9.246,9.2684,9.2386,9.246,109415.0
2020-09-29 13:10:00,12.38,12.41,12.37,12.41,77914.0,9.246,9.2684,9.2386,9.2684,77914.0
2020-09-29 13:20:00,12.41,12.44,12.4,12.43,132087.0,9.2684,9.2908,9.261,9.2834,132087.0
2020-09-29 13:30:00,12.42,12.43,12.37,12.38,223551.0,9.2759,9.2834,9.2386,9.246,223551.0
2020-09-29 13:40:00,12.38,12.4,12.36,12.38,103594.0,9.246,9.261,9.2311,9.246,103594.0
2020-09-29 13:50:00,12.38,12.44,12.37,12.41,161527.0,9.246,9.2908,9.2386,9.2684,161527.0
2020-09-29 14:00:00,12.41,12.43,12.39,12.43,161722.0,9.2684,9.2834,9.2535,9.2834,161722.0
2020-09-29 14:10:00,12.42,12.45,12.42,12.44,162621.0,9.2759,9.2983,9.2759,9.2908,162621.0
2020-09-29 14:20:00,12.45,12.46,12.43,12.46,123698.0,9.2983,9.3058,9.2834,9.3058,123698.0
2020-09-29 14:30:00,12.46,12.48,12.45,12.46,118424.0,9.3058,9.3207,9.2983,9.3058,118424.0
2020-09-29 14:40:00,12.46,12.48,12.45,12.46,88323.0,9.3058,9.3207,9.2983,9.3058,88323.0
2020-09-29 14:50:00,12.47,12.47,12.43,12.44,118437.0,9.3132,9.3132,9.2834,9.2908,118437.0
2020-09-29 15:00:00,12.45,12.46,12.44,12.45,85231.0,9.2983,9.3058,9.2908,9.2983,85231.0
2020-09-29 15:10:00,12.45,12.51,12.44,12.5,133580.0,9.2983,9.3431,9.2908,9.3356,133580.0
2020-09-29 15:20:00,12.5,12.5,12.47,12.49,114528.0,9.3356,9.3356,9.3132,9.3282,114528.0
2020-09-29 15:30:00,12.49,12.51,12.47,12.48,171001.0,9.3282,9.3431,9.3132,9.3207,171001.0
2020-09-29 15:40:00,12.49,12.5,12.46,12.48,211323.0,9.3282,9.3356,9.3058,9.3207,211323.0
2020-09-29 15:50:00,12.48,12.49,12.44,12.45,671153.0,9.3207,9.3282,9.2908,9.2983,671153.0
2020-09-30 09:30:00,12.56,12.58,12.43,12.48,415357.0,9.3805,9.3954,9.2834,9.3207,415357.0
2020-09-30 09:40:00,12.48,12.59,12.44,12.56,206713.0,9.3207,9.4029,9.2908,9.3805,206713.0
2020-09-30 09:50:00,12.57,12.58,12.48,12.48,254430.0,9.3879,9.3954,9.3207,9.3207,254430.0
2020-09-30 10:00:00,12.48,12.6,12.46,12.58,263337.0,9.3207,9.4103,9.3058,9.3954,263337.0
2020-09-30 10:10:00,12.58,12.6,12.54,12.57,233780.0,9.3954,9.4103,9.3655,9.3879,233780.0
2020-09-30 10:20:00,12.57,12.61,12.5,12.53,339893.0,9.3879,9.4178,9.3356,9.3581,339893.0
2020-09-30 10:30:00,12.53,12.56,12.51,12.55,145195.0,9.3581,9.3805,9.3431,9.373,145195.0
2020-09-30 10:40:00,12.56,12.59,12.53,12.56,189270.0,9.3805,9.4029,9.3581,9.3805,189270.0
2020-09-30 10:50:00,12.56,12.58,12.54,12.54,163935.0,9.3805,9.3954,9.3655,9.3655,163935.0
2020-09-30 11:00:00,12.54,12.55,12.46,12.46,278911.0,9.3655,9.373,9.3058,9.3058,278911.0
2020-09-30 11:10:00,12.46,12.5,12.44,12.5,201011.0,9.3058,9.3356,9.2908,9.3356,201011.0
2020-09-30 11:20:00,12.5,12.51,12.48,12.49,162005.0,9.3356,9.3431,9.3207,9.3282,162005.0
2020-09-30 11:30:00,12.48,12.49,12.45,12.46,138684.0,9.3207,9.3282,9.2983,9.3058,138684.0
2020-09-30 11:40:00,12.46,12.46,12.43,12.44,178247.0,9.3058,9.3058,9.2834,9.2908,178247.0
2020-09-30 11:50:00,12.44,12.48,12.43,12.46,193058.0,9.2908,9.3207,9.2834,9.3058,193058.0
2020-09-30 12:00:00,12.47,12.49,12.46,12.48,154471.0,9.3132,9.3282,9.3058,9.3207,154471.0
2020-09-30 12:10:00,12.48,12.5,12.46,12.5,138757.0,9.3207,9.3356,9.3058,9.3356,138757.0
2020-09-30 12:20:00,12.5,12.53,12.49,12.52,203443.0,9.3356,9.3581,9.3282,9.3506,203443.0
2020-09-30 12:30:00,12.52,12.52,12.48,12.5,302523.0,9.3506,9.3506,9.3207,9.3356,302523.0
2020-09-30 12:40:00,12.5,12.52,12.48,12.49,202314.0,9.3356,9.3506,9.3207,9.3282,202314.0
2020-09-30 12:50:00,12.5,12.51,12.47,12.5,232204.0,9.3356,9.3431,9.3132,9.3356,232204.0
2020-09-30 13:00:00,12.49,12.5,12.47,12.5,317125.0,9.3282,9.3356,9.3132,9.3356,317125.0
2020-09-30 13:10:00,12.5,12.56,12.48,12.54,841442.0,9.3356,9.3805,9.3207,9.3655,841442.0
2020-09-30 13:20:00,12.54,12.6,12.53,12.56,663553.0,9.3655,9.4103,9.3581,9.3805,663553.0
2020-09-30 13:30:00,12.57,12.59,12.54,12.55,267935.0,9.3879,9.4029,9.3655,9.373,267935.0
2020-09-30 13:40:00,12.56,12.57,12.54,12.54,284159.0,9.3805,9.3879,9.3655,9.3655,284159.0
2020-09-30 13:50:00,12.54,12.57,12.53,12.55,1280663.0,9.3655,9.3879,9.3581,9.373,1280663.0
2020-09-30 14:00:00,12.55,12.56,12.5,12.52,700644.0,9.373,9.3805,9.3356,9.3506,700644.0
2020-09-30 14:10:00,12.52,12.54,12.51,12.53,787299.0,9.3506,9.3655,9.3431,9.3581,787299.0
2020-09-30 14:20:00,12.53,12.53,12.42,12.45,357416.0,9.3581,9.3581,9.2759,9.2983,357416.0
2020-09-30 14:30:00,12.45,12.45,12.36,12.37,259196.0,9.2983,9.2983,9.2311,9.2386,259196.0
2020-09-30 14:40:00,12.37,12.38,12.32,12.35,263942.0,9.2386,9.246,9.2012,9.2236,263942.0
2020-09-30 14:50:00,12.34,12.43,12.33,12.4,298268.0,9.2162,9.2834,9.2087,9.261,298268.0
2020-09-30 15:00:00,12.41,12.42,12.35,12.38,295833.0,9.2684,9.2759,9.2236,9.246,295833.0
2020-09-30 15:10:00,12.38,12.39,12.31,12.32,502062.0,9.246,9.2535,9.1937,9.2012,502062.0
2020-09-30 15:20:00,12.32,12.35,12.27,12.35,512678.0,9.2012,9.2236,9.1639,9.2236,512678.0
2020-09-30 15:30:00,12.35,12.35,12.28,12.28,472360.0,9.2236,9.2236,9.1713,9.1713,472360.0
2020-09-30 15:40:00,12.28,12.33,12.27,12.32,599177.0,9.1713,9.2087,9.1639,9.2012,599177.0
2020-09-30 15:50:00,12.31,12.36,12.31,12.33,1602011.0,9.1937,9.2311,9.1937,9.2087,1602011.0
2020-10-01 09:30:00,12.2,12.32,12.16,12.26,576879.0,9.1116,9.2012,9.0817,9.1564,576879.0
2020-10-01 09:40:00,12.27,12.32,12.24,12.27,302634.0,9.1639,9.2012,9.1415,9.1639,302634.0
2020-10-01 09:50:00,12.28,12.28,12.18,12.21,403319.0,9.1713,9.1713,9.0967,9.1191,403319.0
2020-10-01 10:00:00,12.2,12.22,12.1,12.13,303128.0,9.1116,9.1265,9.0369,9.0593,303128.0
2020-10-01 10:10:00,12.13,12.16,12.09,12.13,285302.0,9.0593,9.0817,9.0294,9.0593,285302.0
2020-10-01 10:20:00,12.13,12.16,12.05,12.09,349439.0,9.0593,9.0817,8.9996,9.0294,349439.0
2020-10-01 10:30:00,12.09,12.13,12.06,12.12,227584.0,9.0294,9.0593,9.007,9.0518,227584.0
2020-10-01 10:40:00,12.12,12.17,12.11,12.15,216061.0,9.0518,9.0892,9.0444,9.0742,216061.0
2020-10-01 10:50:00,12.15,12.15,12.09,12.12,262293.0,9.0742,9.0742,9.0294,9.0518,262293.0
2020-10-01 11:00:00,12.12,12.18,12.09,12.17,400430.0,9.0518,9.0967,9.0294,9.0892,400430.0
2020-10-01 11:10:00,12.17,12.2,12.16,12.19,331303.0,9.0892,9.1116,9.0817,9.1041,331303.0
2020-10-01 11:20:00,12.19,12.2,12.17,12.19,400762.0,9.1041,9.1116,9.0892,9.1041,400762.0
2020-10-01 11:30:00,12.2,12.23,12.18,12.21,202808.0,9.1116,9.134,9.0967,9.1191,202808.0
2020-10-01 11:40:00,12.21,12.22,12.19,12.2,207768.0,9.1191,9.1265,9.1041,9.1116,207768.0
2020-10-01 11:50:00,12.21,12.25,12.2,12.25,105148.0,9.1191,9.1489,9.1116,9.1489,105148.0
2020-10-01 12:00:00,12.25,12.3,12.23,12.28,238621.0,9.1489,9.1863,9.134,9.1713,238621.0
2020-10-01 12:10:00,12.28,12.32,12.26,12.29,240292.0,9.1713,9.2012,9.1564,9.1788,240292.0
2020-10-01 12:20:00,12.29,12.31,12.25,12.29,706058.0,9.1788,9.1937,9.1489,9.1788,706058.0
2020-10-01 12:30:00,12.29,12.29,12.21,12.21,265886.0,9.1788,9.1788,9.1191,9.1191,265886.0
2020-10-01 12:40:00,12.21,12.26,12.19,12.25,255334.0,9.1191,9.1564,9.1041,9.1489,255334.0
2020-10-01 12:50:00,12.25,12.26,12.23,12.24,296732.0,9.1489,9.1564,9.134,9.1415,296732.0
2020-10-01 13:00:00,12.24,12.26,12.22,12.25,125476.0,9.1415,9.1564,9.1265,9.1489,125476.0
2020-10-01 13:10:00,12.25,12.26,12.22,12.24,113897.0,9.1489,9.1564,9.1265,9.1415,113897.0
2020-10-01 13:20:00,12.24,12.27,12.23,12.24,238402.0,9.1415,9.1639,9.134,9.1415,238402.0
2020-10-01 13:30:00,12.25,12.32,12.23,12.3,242268.0,9.1489,9.2012,9.134,9.1863,242268.0
2020-10-01 13:40:00,12.3,12.32,12.27,12.27,191110.0,9.1863,9.2012,9.1639,9.1639,191110.0
2020-10-01 13:50:00,12.28,12.28,12.22,12.24,335638.0,9.1713,9.1713,9.1265,9.1415,335638.0
2020-10-01 14:00:00,12.24,12.26,12.16,12.18,383982.0,9.1415,9.1564,9.0817,9.0967,383982.0
2020-10-01 14:10:00,12.18,12.2,12.16,12.18,261492.0,9.0967,9.1116,9.0817,9.0967,261492.0
2020-10-01 14:20:00,12.17,12.28,12.17,12.28,346072.0,9.0892,9.1713,9.0892,9.1713,346072.0
2020-10-01 14:30:00,12.28,12.29,12.23,12.27,249440.0,9.1713,9.1788,9.134,9.1639,249440.0
2020-10-01 14:40:00,12.27,12.28,12.23,12.24,330239.0,9.1639,9.1713,9.134,9.1415,330239.0
2020-10-01 14:50:00,12.25,12.26,12.23,12.25,218898.0,9.1489,9.1564,9.134,9.1489,218898.0
2020-10-01 15:00:00,12.25,12.28,12.22,12.22,347033.0,9.1489,9.1713,9.1265,9.1265,347033.0
2020-10-01 15:10:00,12.23,12.24,12.17,12.18,376417.0,9.134,9.1415,9.0892,9.0967,376417.0
2020-10-01 15:20:00,12.17,12.19,12.15,12.15,271815.0,9.0892,9.1041,9.0742,9.0742,271815.0
2020-10-01 15:30:00,12.16,12.21,12.15,12.2,299237.0,9.0817,9.1191,9.0742,9.1116,299237.0
2020-10-01 15:40:00,12.19,12.2,12.16,12.17,312023.0,9.1041,9.1116,9.0817,9.0892,312023.0
2020-10-01 15:50:00,12.17,12.24,12.17,12.24,1104985.0,9.0892,9.1415,9.0892,9.1415,1104985.0
2020-10-02 09:30:00,12.05,12.14,12.03,12.13,674883.0,8.9996,9.0668,8.9846,9.0593,674883.0
2020-10-02 09:40:00,12.13,12.15,12.04,12.09,369179.0,9.0593,9.0742,8.9921,9.0294,369179.0
2020-10-02 09:50:00,12.09,12.1,12.04,12.05,384587.0,9.0294,9.0369,8.9921,8.9996,384587.0
2020-10-02 10:00:00,12.05,12.15,12.05,12.12,300174.0,8.9996,9.0742,8.9996,9.0518,300174.0
2020-10-02 10:10:00,12.12,12.13,12.05,12.07,373088.0,9.0518,9.0593,8.9996,9.0145,373088.0
2020-10-02 10:20:00,12.07,12.09,12.05,12.08,244956.0,9.0145,9.0294,8.9996,9.022,244956.0
2020-10-02 10:30:00,12.07,12.11,12.06,12.07,443591.0,9.0145,9.0444,9.007,9.0145,443591.0
2020-10-02 10:40:00,12.06,12.07,12.03,12.04,169550.0,9.007,9.0145,8.9846,8.9921,169550.0
2020-10-02 10:50:00,12.04,12.09,12.03,12.05,294552.0,8.9921,9.0294,8.9846,8.9996,294552.0
2020-10-02 11:00:00,12.05,12.15,12.04,12.13,359179.0,8.9996,9.0742,8.9921,9.0593,359179.0
2020-10-02 11:10:00,12.13,12.22,12.12,12.21,216449.0,9.0593,9.1265,9.0518,9.1191,216449.0
2020-10-02 11:20:00,12.2,12.27,12.2,12.26,338907.0,9.1116,9.1639,9.1116,9.1564,338907.0
2020-10-02 11:30:00,12.26,12.31,12.25,12.28,481024.0,9.1564,9.1937,9.1489,9.1713,481024.0
2020-10-02 11:40:00,12.28,12.33,12.26,12.29,260947.0,9.1713,9.2087,9.1564,9.1788,260947.0
2020-10-02 11:50:00,12.29,12.3,12.25,12.26,159565.0,9.1788,9.1863,9.1489,9.1564,159565.0
2020-10-02 12:00:00,12.27,12.35,12.26,12.35,174997.0,9.1639,9.2236,9.1564,9.2236,174997.0
2020-10-02 12:10:00,12.35,12.43,12.34,12.4,239664.0,9.2236,9.2834,9.2162,9.261,239664.0
2020-10-02 12:20:00,12.4,12.42,12.35,12.38,302401.0,9.261,9.2759,9.2236,9.246,302401.0
2020-10-02 12:30:00,12.38,12.43,12.37,12.42,195670.0,9.246,9.2834,9.2386,9.2759,195670.0
2020-10-02 12:40:00,12.41,12.44,12.39,12.4,220136.0,9.2684,9.2908,9.2535,9.261,220136.0
2020-10-02 12:50:00,12.4,12.42,12.37,12.41,229620.0,9.261,9.2759,9.2386,9.2684,229620.0
2020-10-02 13:00:00,12.42,12.44,12.39,12.4,180968.0,9.2759,9.2908,9.2535,9.261,180968.0
2020-10-02 13:10:00,12.39,12.41,12.38,12.41,172719.0,9.2535,9.2684,9.246,9.2684,172719.0
2020-10-02 13:20:00,12.4,12.41,12.38,12.38,142265.0,9.261,9.2684,9.246,9.246,142265.0
2020-10-02 13:30:00,12.38,12.4,12.35,12.37,165003.0,9.246,9.261,9.2236,9.2386,165003.0
2020-10-02 13:40:00,12.37,12.37,12.28,12.29,152074.0,9.2386,9.2386,9.1713,9.1788,152074.0
2020-10-02 13:50:00,12.3,12.33,12.28,12.33,110115.0,9.1863,9.2087,9.1713,9.2087,110115.0
2020-10-02 14:00:00,12.33,12.38,12.32,12.37,197276.0,9.2087,9.246,9.2012,9.2386,197276.0
2020-10-02 14:10:00,12.38,12.39,12.35,12.36,159731.0,9.246,9.2535,9.2236,9.2311,159731.0
2020-10-02 14:20:00,12.36,12.37,12.32,12.33,197201.0,9.2311,9.2386,9.2012,9.2087,197201.0
2020-10-02 14:30:00,12.33,12.36,12.31,12.35,140232.0,9.2087,9.2311,9.1937,9.2236,140232.0
2020-10-02 14:40:00,12.35,12.38,12.35,12.36,119463.0,9.2236,9.246,9.2236,9.2311,119463.0
2020-10-02 14:50:00,12.36,12.37,12.32,12.35,193255.0,9.2311,9.2386,9.2012,9.2236,193255.0
2020-10-02 15:00:00,12.35,12.35,12.31,12.33,132566.0,9.2236,9.2236,9.1937,9.2087,132566.0
2020-10-02 15:10:00,12.33,12.35,12.29,12.32,316381.0,9.2087,9.2236,9.1788,9.2012,316381.0
2020-10-02 15:20:00,12.32,12.35,12.31,12.34,300503.0,9.2012,9.2236,9.1937,9.2162,300503.0
2020-10-02 15:30:00,12.34,12.39,12.33,12.34,228760.0,9.2162,9.2535,9.2087,9.2162,228760.0
2020-10-02 15:40:00,12.34,12.37,12.32,12.34,413895.0,9.2162,9.2386,9.2012,9.2162,413895.0
2020-10-02 15:50:00,12.34,12.35,12.3,12.3,669689.0,9.2162,9.2236,9.1863,9.1863,669689.0
2020-10-05 09:30:00,12.43,12.59,12.41,12.51,376504.0,9.2834,9.4029,9.2684,9.3431,376504.0
2020-10-05 09:40:00,12.52,12.54,12.42,12.44,222058.0,9.3506,9.3655,9.2759,9.2908,222058.0
2020-10-05 09:50:00,12.44,12.47,12.36,12.37,213191.0,9.2908,9.3132,9.2311,9.2386,213191.0
2020-10-05 10:00:00,12.37,12.4,12.35,12.36,194247.0,9.2386,9.261,9.2236,9.2311,194247.0
2020-10-05 10:10:00,12.36,12.4,12.3,12.37,177775.0,9.2311,9.261,9.1863,9.2386,177775.0
2020-10-05 10:20:00,12.37,12.39,12.34,12.38,148261.0,9.2386,9.2535,9.2162,9.246,148261.0
2020-10-05 10:30:00,12.38,12.44,12.37,12.44,166036.0,9.246,9.2908,9.2386,9.2908,166036.0
2020-10-05 10:40:00,12.44,12.51,12.43,12.51,221469.0,9.2908,9.3431,9.2834,9.3431,221469.0
2020-10-05 10:50:00,12.51,12.59,12.5,12.59,307344.0,9.3431,9.4029,9.3356,9.4029,307344.0
2020-10-05 11:00:00,12.59,12.63,12.58,12.62,340522.0,9.4029,9.4327,9.3954,9.4253,340522.0
2020-10-05 11:10:00,12.62,12.68,12.6,12.65,364452.0,9.4253,9.4701,9.4103,9.4477,364452.0
2020-10-05 11:20:00,12.65,12.66,12.6,12.62,211963.0,9.4477,9.4551,9.4103,9.4253,211963.0
2020-10-05 11:30:00,12.62,12.62,12.58,12.58,192505.0,9.4253,9.4253,9.3954,9.3954,192505.0
2020-10-05 11:40:00,12.59,12.62,12.58,12.59,205260.0,9.4029,9.4253,9.3954,9.4029,205260.0
2020-10-05 11:50:00,12.6,12.64,12.59,12.6,161847.0,9.4103,9.4402,9.4029,9.4103,161847.0
2020-10-05 12:00:00,12.61,12.62,12.57,12.58,242500.0,9.4178,9.4253,9.3879,9.3954,242500.0
2020-10-05 12:10:00,12.58,12.6,12.56,12.59,92263.0,9.3954,9.4103,9.3805,9.4029,92263.0
2020-10-05 12:20:00,12.58,12.6,12.57,12.59,141926.0,9.3954,9.4103,9.3879,9.4029,141926.0
2020-10-05 12:30:00,12.59,12.63,12.59,12.61,115505.0,9.4029,9.4327,9.4029,9.4178,115505.0
2020-10-05 12:40:00,12.62,12.63,12.6,12.61,137477.0,9.4253,9.4327,9.4103,9.4178,137477.0
2020-10-05 12:50:00,12.6,12.62,12.56,12.57,119333.0,9.4103,9.4253,9.3805,9.3879,119333.0
2020-10-05 13:00:00,12.57,12.58,12.54,12.54,145957.0,9.3879,9.3954,9.3655,9.3655,145957.0
2020-10-05 13:10:00,12.54,12.59,12.54,12.57,142741.0,9.3655,9.4029,9.3655,9.3879,142741.0
2020-10-05 13:20:00,12.57,12.58,12.53,12.57,98360.0,9.3879,9.3954,9.3581,9.3879,98360.0
2020-10-05 13:30:00,12.58,12.61,12.57,12.6,87583.0,9.3954,9.4178,9.3879,9.4103,87583.0
2020-10-05 13:40:00,12.6,12.63,12.58,12.59,118010.0,9.4103,9.4327,9.3954,9.4029,118010.0
2020-10-05 13:50:00,12.59,12.6,12.53,12.54,254432.0,9.4029,9.4103,9.3581,9.3655,254432.0
2020-10-05 14:00:00,12.53,12.55,12.51,12.52,161350.0,9.3581,9.373,9.3431,9.3506,161350.0
2020-10-05 14:10:00,12.52,12.52,12.5,12.52,279376.0,9.3506,9.3506,9.3356,9.3506,279376.0
2020-10-05 14:20:00,12.52,12.56,12.51,12.55,152193.0,9.3506,9.3805,9.3431,9.373,152193.0
2020-10-05 14:30:00,12.56,12.58,12.54,12.58,155952.0,9.3805,9.3954,9.3655,9.3954,155952.0
2020-10-05 14:40:00,12.58,12.58,12.55,12.55,93902.0,9.3954,9.3954,9.373,9.373,93902.0
2020-10-05 14:50:00,12.55,12.56,12.53,12.55,406880.0,9.373,9.3805,9.3581,9.373,406880.0
2020-10-05 15:00:00,12.55,12.56,12.53,12.55,281915.0,9.373,9.3805,9.3581,9.373,281915.0
2020-10-05 15:10:00,12.56,12.59,12.55,12.58,259929.0,9.3805,9.4029,9.373,9.3954,259929.0
2020-10-05 15:20:00,12.58,12.58,12.54,12.56,478849.0,9.3954,9.3954,9.3655,9.3805,478849.0
2020-10-05 15:30:00,12.55,12.6,12.55,12.57,441706.0,9.373,9.4103,9.373,9.3879,441706.0
2020-10-05 15:40:00,12.57,12.58,12.54,12.55,581453.0,9.3879,9.3954,9.3655,9.373,581453.0
2020-10-05 15:50:00,12.55,12.62,12.55,12.61,863265.0,9.373,9.4253,9.373,9.4178,863265.0
2020-10-06 09:30:00,12.73,12.76,12.67,12.73,555646.0,9.5074,9.5298,9.4626,9.5074,555646.0
2020-10-06 09:40:00,12.72,12.73,12.63,12.63,441255.0,9.5,9.5074,9.4327,9.4327,441255.0
2020-10-06 09:50:00,12.64,12.65,12.52,12.53,406777.0,9.4402,9.4477,9.3506,9.3581,406777.0
2020-10-06 10:00:00,12.53,12.56,12.49,12.53,354402.0,9.3581,9.3805,9.3282,9.3581,354402.0
2020-10-06 10:10:00,12.53,12.63,12.53,12.6,187705.0,9.3581,9.4327,9.3581,9.4103,187705.0
2020-10-06 10:20:00,12.6,12.66,12.58,12.66,200996.0,9.4103,9.4551,9.3954,9.4551,200996.0
2020-10-06 10:30:00,12.66,12.69,12.61,12.62,325435.0,9.4551,9.4775,9.4178,9.4253,325435.0
2020-10-06 10:40:00,12.62,12.62,12.52,12.59,345743.0,9.4253,9.4253,9.3506,9.4029,345743.0
2020-10-06 10:50:00,12.6,12.62,12.57,12.6,293546.0,9.4103,9.4253,9.3879,9.4103,293546.0
2020-10-06 11:00:00,12.59,12.63,12.57,12.62,185699.0,9.4029,9.4327,9.3879,9.4253,185699.0
2020-10-06 11:10:00,12.61,12.62,12.51,12.54,983564.0,9.4178,9.4253,9.3431,9.3655,983564.0
2020-10-06 11:20:00,12.54,12.58,12.53,12.58,239278.0,9.3655,9.3954,9.3581,9.3954,239278.0
2020-10-06 11:30:00,12.58,12.63,12.57,12.61,167489.0,9.3954,9.4327,9.3879,9.4178,167489.0
2020-10-06 11:40:00,12.61,12.66,12.6,12.63,251024.0,9.4178,9.4551,9.4103,9.4327,251024.0
2020-10-06 11:50:00,12.64,12.65,12.61,12.63,94925.0,9.4402,9.4477,9.4178,9.4327,94925.0
2020-10-06 12:00:00,12.63,12.64,12.6,12.63,96921.0,9.4327,9.4402,9.4103,9.4327,96921.0
2020-10-06 12:10:00,12.62,12.63,12.59,12.61,412407.0,9.4253,9.4327,9.4029,9.4178,412407.0
2020-10-06 12:20:00,12.61,12.64,12.59,12.6,383098.0,9.4178,9.4402,9.4029,9.4103,383098.0
2020-10-06 12:30:00,12.6,12.61,12.55,12.55,385192.0,9.4103,9.4178,9.373,9.373,385192.0
2020-10-06 12:40:00,12.55,12.57,12.52,12.54,320430.0,9.373,9.3879,9.3506,9.3655,320430.0
2020-10-06 12:50:00,12.54,12.58,12.54,12.58,125243.0,9.3655,9.3954,9.3655,9.3954,125243.0
2020-10-06 13:00:00,12.57,12.61,12.57,12.6,101296.0,9.3879,9.4178,9.3879,9.4103,101296.0
2020-10-06 13:10:00,12.61,12.63,12.6,12.62,121602.0,9.4178,9.4327,9.4103,9.4253,121602.0
2020-10-06 13:20:00,12.61,12.66,12.58,12.59,334357.0,9.4178,9.4551,9.3954,9.4029,334357.0
2020-10-06 13:30:00,12.6,12.6,12.54,12.54,369021.0,9.4103,9.4103,9.3655,9.3655,369021.0
2020-10-06 13:40:00,12.54,12.56,12.53,12.54,145478.0,9.3655,9.3805,9.3581,9.3655,145478.0
2020-10-06 13:50:00,12.53,12.54,12.5,12.53,216470.0,9.3581,9.3655,9.3356,9.3581,216470.0
2020-10-06 14:00:00,12.53,12.54,12.51,12.53,190695.0,9.3581,9.3655,9.3431,9.3581,190695.0
2020-10-06 14:10:00,12.53,12.58,12.52,12.57,135849.0,9.3581,9.3954,9.3506,9.3879,135849.0
2020-10-06 14:20:00,12.57,12.59,12.56,12.56,91031.0,9.3879,9.4029,9.3805,9.3805,91031.0
2020-10-06 14:30:00,12.57,12.59,12.56,12.57,154763.0,9.3879,9.4029,9.3805,9.3879,154763.0
2020-10-06 14:40:00,12.57,12.59,12.52,12.52,246758.0,9.3879,9.4029,9.3506,9.3506,246758.0
2020-10-06 14:50:00,12.52,12.52,12.29,12.36,715522.0,9.3506,9.3506,9.1788,9.2311,715522.0
2020-10-06 15:00:00,12.36,12.37,12.28,12.34,505186.0,9.2311,9.2386,9.1713,9.2162,505186.0
2020-10-06 15:10:00,12.34,12.35,12.28,12.29,410486.0,9.2162,9.2236,9.1713,9.1788,410486.0
2020-10-06 15:20:00,12.29,12.34,12.27,12.33,292252.0,9.1788,9.2162,9.1639,9.2087,292252.0
2020-10-06 15:30:00,12.33,12.39,12.32,12.35,668753.0,9.2087,9.2535,9.2012,9.2236,668753.0
2020-10-06 15:40:00,12.35,12.36,12.27,12.29,691840.0,9.2236,9.2311,9.1639,9.1788,691840.0
2020-10-06 15:50:00,12.28,12.31,12.25,12.27,1326458.0,9.1713,9.1937,9.1489,9.1639,1326458.0
2020-10-07 09:30:00,12.28,12.37,12.23,12.26,441891.0,9.1713,9.2386,9.134,9.1564,441891.0
2020-10-07 09:40:00,12.26,12.33,12.24,12.29,449717.0,9.1564,9.2087,9.1415,9.1788,449717.0
2020-10-07 09:50:00,12.29,12.31,12.22,12.22,207605.0,9.1788,9.1937,9.1265,9.1265,207605.0
2020-10-07 10:00:00,12.22,12.25,12.19,12.21,402468.0,9.1265,9.1489,9.1041,9.1191,402468.0
2020-10-07 10:10:00,12.21,12.26,12.2,12.25,407850.0,9.1191,9.1564,9.1116,9.1489,407850.0
2020-10-07 10:20:00,12.25,12.31,12.21,12.25,505660.0,9.1489,9.1937,9.1191,9.1489,505660.0
2020-10-07 10:30:00,12.25,12.31,12.23,12.25,605375.0,9.1489,9.1937,9.134,9.1489,605375.0
2020-10-07 10:40:00,12.25,12.27,12.23,12.26,254708.0,9.1489,9.1639,9.134,9.1564,254708.0
2020-10-07 10:50:00,12.26,12.27,12.21,12.23,232018.0,9.1564,9.1639,9.1191,9.134,232018.0
2020-10-07 11:00:00,12.23,12.26,12.21,12.25,240639.0,9.134,9.1564,9.1191,9.1489,240639.0
2020-10-07 11:10:00,12.25,12.26,12.23,12.25,166310.0,9.1489,9.1564,9.134,9.1489,166310.0
2020-10-07 11:20:00,12.24,12.24,12.19,12.2,320453.0,9.1415,9.1415,9.1041,9.1116,320453.0
2020-10-07 11:30:00,12.21,12.22,12.2,12.21,324444.0,9.1191,9.1265,9.1116,9.1191,324444.0
2020-10-07 11:40:00,12.21,12.27,12.21,12.27,339258.0,9.1191,9.1639,9.1191,9.1639,339258.0
2020-10-07 11:50:00,12.27,12.3,12.25,12.29,297667.0,9.1639,9.1863,9.1489,9.1788,297667.0
2020-10-07 12:00:00,12.29,12.32,12.28,12.32,215954.0,9.1788,9.2012,9.1713,9.2012,215954.0
2020-10-07 12:10:00,12.32,12.49,12.29,12.45,3687078.0,9.2012,9.3282,9.1788,9.2983,3687078.0
2020-10-07 12:20:00,12.45,12.5,12.39,12.49,1833708.0,9.2983,9.3356,9.2535,9.3282,1833708.0
2020-10-07 12:30:00,12.49,12.51,12.45,12.46,701712.0,9.3282,9.3431,9.2983,9.3058,701712.0
2020-10-07 12:40:00,12.47,12.47,12.42,12.47,461904.0,9.3132,9.3132,9.2759,9.3132,461904.0
2020-10-07 12:50:00,12.46,12.5,12.43,12.48,453285.0,9.3058,9.3356,9.2834,9.3207,453285.0
2020-10-07 13:00:00,12.49,12.57,12.47,12.55,376920.0,9.3282,9.3879,9.3132,9.373,376920.0
2020-10-07 13:10:00,12.55,12.57,12.52,12.55,315977.0,9.373,9.3879,9.3506,9.373,315977.0
2020-10-07 13:20:00,12.55,12.56,12.48,12.5,472274.0,9.373,9.3805,9.3207,9.3356,472274.0
2020-10-07 13:30:00,12.51,12.54,12.48,12.54,396047.0,9.3431,9.3655,9.3207,9.3655,396047.0
2020-10-07 13:40:00,12.53,12.55,12.52,12.55,265472.0,9.3581,9.373,9.3506,9.373,265472.0
2020-10-07 13:50:00,12.55,12.59,12.54,12.59,298802.0,9.373,9.4029,9.3655,9.4029,298802.0
2020-10-07 14:00:00,12.59,12.6,12.56,12.6,231653.0,9.4029,9.4103,9.3805,9.4103,231653.0
2020-10-07 14:10:00,12.6,12.61,12.57,12.61,241715.0,9.4103,9.4178,9.3879,9.4178,241715.0
2020-10-07 14:20:00,12.6,12.65,12.58,12.63,347931.0,9.4103,9.4477,9.3954,9.4327,347931.0
2020-10-07 14:30:00,12.63,12.64,12.6,12.61,193207.0,9.4327,9.4402,9.4103,9.4178,193207.0
2020-10-07 14:40:00,12.61,12.62,12.59,12.62,238352.0,9.4178,9.4253,9.4029,9.4253,238352.0
2020-10-07 14:50:00,12.62,12.66,12.61,12.64,470564.0,9.4253,9.4551,9.4178,9.4402,470564.0
2020-10-07 15:00:00,12.63,12.65,12.6,12.65,428782.0,9.4327,9.4477,9.4103,9.4477,428782.0
2020-10-07 15:10:00,12.65,12.67,12.64,12.66,264988.0,9.4477,9.4626,9.4402,9.4551,264988.0
2020-10-07 15:20:00,12.65,12.66,12.63,12.63,327472.0,9.4477,9.4551,9.4327,9.4327,327472.0
2020-10-07 15:30:00,12.64,12.64,12.6,12.61,386048.0,9.4402,9.4402,9.4103,9.4178,386048.0
2020-10-07 15:40:00,12.61,12.63,12.6,12.63,459091.0,9.4178,9.4327,9.4103,9.4327,459091.0
2020-10-07 15:50:00,12.63,12.63,12.58,12.59,1030724.0,9.4327,9.4327,9.3954,9.4029,1030724.0
2020-10-08 09:30:00,12.7,12.76,12.62,12.67,630527.0,9.485,9.5298,9.4253,9.4626,630527.0
2020-10-08 09:40:00,12.67,12.74,12.66,12.7,336539.0,9.4626,9.5149,9.4551,9.485,336539.0
2020-10-08 09:50:00,12.69,12.76,12.66,12.75,441746.0,9.4775,9.5298,9.4551,9.5224,441746.0
2020-10-08 10:00:00,12.75,12.76,12.65,12.65,348315.0,9.5224,9.5298,9.4477,9.4477,348315.0
2020-10-08 10:10:00,12.65,12.69,12.59,12.69,824476.0,9.4477,9.4775,9.4029,9.4775,824476.0
2020-10-08 10:20:00,12.69,12.75,12.66,12.74,491174.0,9.4775,9.5224,9.4551,9.5149,491174.0
2020-10-08 10:30:00,12.74,12.81,12.71,12.79,420848.0,9.5149,9.5672,9.4925,9.5522,420848.0
2020-10-08 10:40:00,12.79,12.82,12.77,12.81,197714.0,9.5522,9.5746,9.5373,9.5672,197714.0
2020-10-08 10:50:00,12.81,12.82,12.77,12.78,268271.0,9.5672,9.5746,9.5373,9.5448,268271.0
2020-10-08 11:00:00,12.77,12.79,12.75,12.77,359203.0,9.5373,9.5522,9.5224,9.5373,359203.0
2020-10-08 11:10:00,12.77,12.78,12.72,12.73,313413.0,9.5373,9.5448,9.5,9.5074,313413.0
2020-10-08 11:20:00,12.73,12.74,12.7,12.71,195644.0,9.5074,9.5149,9.485,9.4925,195644.0
2020-10-08 11:30:00,12.71,12.75,12.7,12.75,211771.0,9.4925,9.5224,9.485,9.5224,211771.0
2020-10-08 11:40:00,12.74,12.76,12.73,12.74,172255.0,9.5149,9.5298,9.5074,9.5149,172255.0
2020-10-08 11:50:00,12.74,12.79,12.72,12.78,222074.0,9.5149,9.5522,9.5,9.5448,222074.0
2020-10-08 12:00:00,12.77,12.84,12.76,12.84,224173.0,9.5373,9.5896,9.5298,9.5896,224173.0
2020-10-08 12:10:00,12.84,12.86,12.83,12.84,266891.0,9.5896,9.6045,9.5821,9.5896,266891.0
2020-10-08 12:20:00,12.84,12.9,12.82,12.9,301232.0,9.5896,9.6344,9.5746,9.6344,301232.0
2020-10-08 12:30:00,12.9,12.94,12.9,12.9,264212.0,9.6344,9.6643,9.6344,9.6344,264212.0
2020-10-08 12:40:00,12.9,12.91,12.87,12.89,168048.0,9.6344,9.6419,9.612,9.6269,168048.0
2020-10-08 12:50:00,12.88,12.9,12.83,12.84,223126.0,9.6195,9.6344,9.5821,9.5896,223126.0
2020-10-08 13:00:00,12.85,12.9,12.84,12.88,173951.0,9.597,9.6344,9.5896,9.6195,173951.0
2020-10-08 13:10:00,12.88,12.9,12.87,12.88,111649.0,9.6195,9.6344,9.612,9.6195,111649.0
2020-10-08 13:20:00,12.87,12.92,12.87,12.92,227902.0,9.612,9.6493,9.612,9.6493,227902.0
2020-10-08 13:30:00,12.92,12.92,12.89,12.91,280652.0,9.6493,9.6493,9.6269,9.6419,280652.0
2020-10-08 13:40:00,12.91,12.97,12.9,12.95,241422.0,9.6419,9.6867,9.6344,9.6717,241422.0
2020-10-08 13:50:00,12.94,12.98,12.94,12.96,138052.0,9.6643,9.6941,9.6643,9.6792,138052.0
2020-10-08 14:00:00,12.96,13.04,12.96,13.03,367597.0,9.6792,9.7389,9.6792,9.7315,367597.0
2020-10-08 14:10:00,13.03,13.03,13.0,13.02,162846.0,9.7315,9.7315,9.7091,9.724,162846.0
2020-10-08 14:20:00,13.02,13.04,13.0,13.01,157984.0,9.724,9.7389,9.7091,9.7165,157984.0
2020-10-08 14:30:00,13.01,13.02,12.99,13.0,163492.0,9.7165,9.724,9.7016,9.7091,163492.0
2020-10-08 14:40:00,13.0,13.02,12.98,13.02,391156.0,9.7091,9.724,9.6941,9.724,391156.0
2020-10-08 14:50:00,13.02,13.07,13.01,13.07,328331.0,9.724,9.7614,9.7165,9.7614,328331.0
2020-10-08 15:00:00,13.06,13.08,13.03,13.08,277335.0,9.7539,9.7688,9.7315,9.7688,277335.0
2020-10-08 15:10:00,13.08,13.11,13.07,13.09,388455.0,9.7688,9.7912,9.7614,9.7763,388455.0
2020-10-08 15:20:00,13.09,13.09,13.06,13.08,342097.0,9.7763,9.7763,9.7539,9.7688,342097.0
2020-10-08 15:30:00,13.08,13.14,13.07,13.1,486344.0,9.7688,9.8136,9.7614,9.7838,486344.0
2020-10-08 15:40:00,13.11,13.12,13.09,13.11,739978.0,9.7912,9.7987,9.7763,9.7912,739978.0
2020-10-08 15:50:00,13.11,13.15,13.1,13.13,1805576.0,9.7912,9.8211,9.7838,9.8062,1805576.0
2020-10-09 09:30:00,13.2,13.25,12.94,12.98,811305.0,9.8584,9.8958,9.6643,9.6941,811305.0
2020-10-09 09:40:00,12.98,13.03,12.94,12.94,365682.0,9.6941,9.7315,9.6643,9.6643,365682.0
2020-10-09 09:50:00,12.94,12.99,12.91,12.94,289420.0,9.6643,9.7016,9.6419,9.6643,289420.0
2020-10-09 10:00:00,12.94,12.98,12.91,12.92,204487.0,9.6643,9.6941,9.6419,9.6493,204487.0
2020-10-09 10:10:00,12.92,12.95,12.85,12.94,368721.0,9.6493,9.6717,9.597,9.6643,368721.0
2020-10-09 10:20:00,12.94,12.95,12.82,12.84,215944.0,9.6643,9.6717,9.5746,9.5896,215944.0
2020-10-09 10:30:00,12.84,12.87,12.81,12.86,300550.0,9.5896,9.612,9.5672,9.6045,300550.0
2020-10-09 10:40:00,12.86,12.9,12.85,12.89,179997.0,9.6045,9.6344,9.597,9.6269,179997.0
2020-10-09 10:50:00,12.89,12.9,12.85,12.89,199724.0,9.6269,9.6344,9.597,9.6269,199724.0
2020-10-09 11:00:00,12.89,12.92,12.87,12.87,380854.0,9.6269,9.6493,9.612,9.612,380854.0
2020-10-09 11:10:00,12.87,12.89,12.85,12.89,228843.0,9.612,9.6269,9.597,9.6269,228843.0
2020-10-09 11:20:00,12.89,12.9,12.85,12.88,251634.0,9.6269,9.6344,9.597,9.6195,251634.0
2020-10-09 11:30:00,12.88,12.89,12.86,12.88,193642.0,9.6195,9.6269,9.6045,9.6195,193642.0
2020-10-09 11:40:00,12.88,12.96,12.84,12.96,437480.0,9.6195,9.6792,9.5896,9.6792,437480.0
2020-10-09 11:50:00,12.96,13.02,12.95,12.96,272074.0,9.6792,9.724,9.6717,9.6792,272074.0
2020-10-09 12:00:00,12.97,12.99,12.94,12.98,288037.0,9.6867,9.7016,9.6643,9.6941,288037.0
2020-10-09 12:10:00,12.98,12.99,12.93,12.94,217290.0,9.6941,9.7016,9.6568,9.6643,217290.0
2020-10-09 12:20:00,12.94,12.96,12.92,12.93,293397.0,9.6643,9.6792,9.6493,9.6568,293397.0
2020-10-09 12:30:00,12.93,12.95,12.91,12.94,166873.0,9.6568,9.6717,9.6419,9.6643,166873.0
2020-10-09 12:40:00,12.94,12.94,12.88,12.9,224439.0,9.6643,9.6643,9.6195,9.6344,224439.0
2020-10-09 12:50:00,12.9,12.9,12.84,12.86,293157.0,9.6344,9.6344,9.5896,9.6045,293157.0
2020-10-09 13:00:00,12.86,12.86,12.83,12.84,126281.0,9.6045,9.6045,9.5821,9.5896,126281.0
2020-10-09 13:10:00,12.84,12.86,12.82,12.86,236744.0,9.5896,9.6045,9.5746,9.6045,236744.0
2020-10-09 13:20:00,12.86,12.87,12.85,12.87,188801.0,9.6045,9.612,9.597,9.612,188801.0
2020-10-09 13:30:00,12.86,12.88,12.86,12.87,137949.0,9.6045,9.6195,9.6045,9.612,137949.0
2020-10-09 13:40:00,12.87,12.9,12.86,12.88,158481.0,9.612,9.6344,9.6045,9.6195,158481.0
2020-10-09 13:50:00,12.89,12.9,12.88,12.88,156759.0,9.6269,9.6344,9.6195,9.6195,156759.0
2020-10-09 14:00:00,12.88,12.93,12.86,12.91,258328.0,9.6195,9.6568,9.6045,9.6419,258328.0
2020-10-09 14:10:00,12.91,12.91,12.87,12.88,166538.0,9.6419,9.6419,9.612,9.6195,166538.0
2020-10-09 14:20:00,12.88,12.89,12.84,12.85,232061.0,9.6195,9.6269,9.5896,9.597,232061.0
2020-10-09 14:30:00,12.85,12.86,12.79,12.8,290598.0,9.597,9.6045,9.5522,9.5597,290598.0
2020-10-09 14:40:00,12.8,12.84,12.79,12.82,166917.0,9.5597,9.5896,9.5522,9.5746,166917.0
2020-10-09 14:50:00,12.82,12.83,12.79,12.81,214408.0,9.5746,9.5821,9.5522,9.5672,214408.0
2020-10-09 15:00:00,12.8,12.82,12.79,12.82,249450.0,9.5597,9.5746,9.5522,9.5746,249450.0
2020-10-09 15:10:00,12.82,12.83,12.8,12.82,231424.0,9.5746,9.5821,9.5597,9.5746,231424.0
2020-10-09 15:20:00,12.82,12.84,12.8,12.8,267169.0,9.5746,9.5896,9.5597,9.5597,267169.0
2020-10-09 15:30:00,12.81,12.81,12.75,12.76,399456.0,9.5672,9.5672,9.5224,9.5298,399456.0
2020-10-09 15:40:00,12.76,12.78,12.75,12.77,517285.0,9.5298,9.5448,9.5224,9.5373,517285.0
2020-10-09 15:50:00,12.77,12.83,12.76,12.83,1421828.0,9.5373,9.5821,9.5298,9.5821,1421828.0
2020-10-12 09:30:00,12.85,12.85,12.7,12.75,780329.0,9.597,9.597,9.485,9.5224,780329.0
2020-10-12 09:40:00,12.74,12.8,12.72,12.75,325315.0,9.5149,9.5597,9.5,9.5224,325315.0
2020-10-12 09:50:00,12.74,12.76,12.72,12.74,166933.0,9.5149,9.5298,9.5,9.5149,166933.0
2020-10-12 10:00:00,12.74,12.8,12.73,12.79,206899.0,9.5149,9.5597,9.5074,9.5522,206899.0
2020-10-12 10:10:00,12.79,12.8,12.73,12.74,236504.0,9.5522,9.5597,9.5074,9.5149,236504.0
2020-10-12 10:20:00,12.75,12.81,12.72,12.79,188731.0,9.5224,9.5672,9.5,9.5522,188731.0
2020-10-12 10:30:00,12.79,12.85,12.78,12.81,229755.0,9.5522,9.597,9.5448,9.5672,229755.0
2020-10-12 10:40:00,12.8,12.83,12.78,12.82,156567.0,9.5597,9.5821,9.5448,9.5746,156567.0
2020-10-12 10:50:00,12.83,12.84,12.79,12.79,233592.0,9.5821,9.5896,9.5522,9.5522,233592.0
2020-10-12 11:00:00,12.79,12.85,12.79,12.84,148262.0,9.5522,9.597,9.5522,9.5896,148262.0
2020-10-12 11:10:00,12.84,12.88,12.82,12.87,161267.0,9.5896,9.6195,9.5746,9.612,161267.0
2020-10-12 11:20:00,12.87,12.88,12.85,12.86,116107.0,9.612,9.6195,9.597,9.6045,116107.0
2020-10-12 11:30:00,12.86,12.87,12.84,12.84,128051.0,9.6045,9.612,9.5896,9.5896,128051.0
2020-10-12 11:40:00,12.84,12.87,12.83,12.86,146973.0,9.5896,9.612,9.5821,9.6045,146973.0
2020-10-12 11:50:00,12.86,12.86,12.83,12.84,93224.0,9.6045,9.6045,9.5821,9.5896,93224.0
2020-10-12 12:00:00,12.84,12.86,12.84,12.84,143812.0,9.5896,9.6045,9.5896,9.5896,143812.0
2020-10-12 12:10:00,12.84,12.87,12.79,12.79,252340.0,9.5896,9.612,9.5522,9.5522,252340.0
2020-10-12 12:20:00,12.8,12.81,12.78,12.79,186475.0,9.5597,9.5672,9.5448,9.5522,186475.0
2020-10-12 12:30:00,12.79,12.8,12.77,12.79,122394.0,9.5522,9.5597,9.5373,9.5522,122394.0
2020-10-12 12:40:00,12.78,12.8,12.77,12.77,118218.0,9.5448,9.5597,9.5373,9.5373,118218.0
2020-10-12 12:50:00,12.77,12.8,12.75,12.8,108576.0,9.5373,9.5597,9.5224,9.5597,108576.0
2020-10-12 13:00:00,12.79,12.8,12.77,12.79,140640.0,9.5522,9.5597,9.5373,9.5522,140640.0
2020-10-12 13:10:00,12.79,12.8,12.77,12.79,93202.0,9.5522,9.5597,9.5373,9.5522,93202.0
2020-10-12 13:20:00,12.79,12.79,12.76,12.76,116990.0,9.5522,9.5522,9.5298,9.5298,116990.0
2020-10-12 13:30:00,12.76,12.77,12.73,12.75,216179.0,9.5298,9.5373,9.5074,9.5224,216179.0
2020-10-12 13:40:00,12.75,12.75,12.72,12.74,138030.0,9.5224,9.5224,9.5,9.5149,138030.0
2020-10-12 13:50:00,12.74,12.76,12.73,12.75,147481.0,9.5149,9.5298,9.5074,9.5224,147481.0
2020-10-12 14:00:00,12.74,12.76,12.72,12.72,219571.0,9.5149,9.5298,9.5,9.5,219571.0
2020-10-12 14:10:00,12.72,12.74,12.69,12.7,236472.0,9.5,9.5149,9.4775,9.485,236472.0
2020-10-12 14:20:00,12.7,12.7,12.66,12.68,341163.0,9.485,9.485,9.4551,9.4701,341163.0
2020-10-12 14:30:00,12.69,12.71,12.67,12.7,279987.0,9.4775,9.4925,9.4626,9.485,279987.0
2020-10-12 14:40:00,12.71,12.74,12.68,12.73,335250.0,9.4925,9.5149,9.4701,9.5074,335250.0
2020-10-12 14:50:00,12.73,12.76,12.71,12.76,304523.0,9.5074,9.5298,9.4925,9.5298,304523.0
2020-10-12 15:00:00,12.76,12.78,12.74,12.77,228751.0,9.5298,9.5448,9.5149,9.5373,228751.0
2020-10-12 15:10:00,12.77,12.81,12.76,12.79,218284.0,9.5373,9.5672,9.5298,9.5522,218284.0
2020-10-12 15:20:00,12.79,12.84,12.79,12.8,475629.0,9.5522,9.5896,9.5522,9.5597,475629.0
2020-10-12 15:30:00,12.8,12.81,12.77,12.78,314475.0,9.5597,9.5672,9.5373,9.5448,314475.0
2020-10-12 15:40:00,12.78,12.79,12.75,12.76,576515.0,9.5448,9.5522,9.5224,9.5298,576515.0
2020-10-12 15:50:00,12.75,12.79,12.74,12.77,1090175.0,9.5224,9.5522,9.5149,9.5373,1090175.0
2020-10-13 09:30:00,12.72,12.77,12.66,12.72,545071.0,9.5,9.5373,9.4551,9.5,545071.0
2020-10-13 09:40:00,12.73,12.76,12.68,12.75,472188.0,9.5074,9.5298,9.4701,9.5224,472188.0
2020-10-13 09:50:00,12.75,12.77,12.71,12.76,231873.0,9.5224,9.5373,9.4925,9.5298,231873.0
2020-10-13 10:00:00,12.77,12.85,12.75,12.78,250865.0,9.5373,9.597,9.5224,9.5448,250865.0
2020-10-13 10:10:00,12.78,12.78,12.72,12.73,196095.0,9.5448,9.5448,9.5,9.5074,196095.0
2020-10-13 10:20:00,12.73,12.75,12.7,12.73,154787.0,9.5074,9.5224,9.485,9.5074,154787.0
2020-10-13 10:30:00,12.74,12.74,12.69,12.7,232232.0,9.5149,9.5149,9.4775,9.485,232232.0
2020-10-13 10:40:00,12.7,12.7,12.59,12.59,400875.0,9.485,9.485,9.4029,9.4029,400875.0
2020-10-13 10:50:00,12.59,12.64,12.56,12.61,497190.0,9.4029,9.4402,9.3805,9.4178,497190.0
2020-10-13 11:00:00,12.62,12.64,12.59,12.62,348236.0,9.4253,9.4402,9.4029,9.4253,348236.0
2020-10-13 11:10:00,12.61,12.64,12.58,12.63,178747.0,9.4178,9.4402,9.3954,9.4327,178747.0
2020-10-13 11:20:00,12.63,12.65,12.6,12.61,176302.0,9.4327,9.4477,9.4103,9.4178,176302.0
2020-10-13 11:30:00,12.61,12.61,12.55,12.55,264442.0,9.4178,9.4178,9.373,9.373,264442.0
2020-10-13 11:40:00,12.56,12.61,12.56,12.6,149136.0,9.3805,9.4178,9.3805,9.4103,149136.0
2020-10-13 11:50:00,12.59,12.63,12.57,12.59,130452.0,9.4029,9.4327,9.3879,9.4029,130452.0
2020-10-13 12:00:00,12.59,12.59,12.56,12.57,123012.0,9.4029,9.4029,9.3805,9.3879,123012.0
2020-10-13 12:10:00,12.57,12.61,12.55,12.61,247630.0,9.3879,9.4178,9.373,9.4178,247630.0
2020-10-13 12:20:00,12.6,12.61,12.57,12.58,135535.0,9.4103,9.4178,9.3879,9.3954,135535.0
2020-10-13 12:30:00,12.58,12.59,12.56,12.56,85724.0,9.3954,9.4029,9.3805,9.3805,85724.0
2020-10-13 12:40:00,12.57,12.61,12.55,12.61,163354.0,9.3879,9.4178,9.373,9.4178,163354.0
2020-10-13 12:50:00,12.61,12.62,12.6,12.61,137681.0,9.4178,9.4253,9.4103,9.4178,137681.0
2020-10-13 13:00:00,12.61,12.63,12.57,12.58,119653.0,9.4178,9.4327,9.3879,9.3954,119653.0
2020-10-13 13:10:00,12.58,12.61,12.58,12.58,117597.0,9.3954,9.4178,9.3954,9.3954,117597.0
2020-10-13 13:20:00,12.59,12.6,12.56,12.6,125001.0,9.4029,9.4103,9.3805,9.4103,125001.0
2020-10-13 13:30:00,12.59,12.6,12.56,12.59,229873.0,9.4029,9.4103,9.3805,9.4029,229873.0
2020-10-13 13:40:00,12.59,12.6,12.57,12.6,124985.0,9.4029,9.4103,9.3879,9.4103,124985.0
2020-10-13 13:50:00,12.6,12.6,12.57,12.57,233788.0,9.4103,9.4103,9.3879,9.3879,233788.0
2020-10-13 14:00:00,12.58,12.58,12.53,12.55,464625.0,9.3954,9.3954,9.3581,9.373,464625.0
2020-10-13 14:10:00,12.55,12.58,12.53,12.58,227805.0,9.373,9.3954,9.3581,9.3954,227805.0
2020-10-13 14:20:00,12.57,12.6,12.56,12.57,231636.0,9.3879,9.4103,9.3805,9.3879,231636.0
2020-10-13 14:30:00,12.56,12.57,12.53,12.55,262538.0,9.3805,9.3879,9.3581,9.373,262538.0
2020-10-13 14:40:00,12.54,12.55,12.52,12.54,202032.0,9.3655,9.373,9.3506,9.3655,202032.0
2020-10-13 14:50:00,12.53,12.59,12.53,12.56,150817.0,9.3581,9.4029,9.3581,9.3805,150817.0
2020-10-13 15:00:00,12.56,12.59,12.55,12.55,172264.0,9.3805,9.4029,9.373,9.373,172264.0
2020-10-13 15:10:00,12.55,12.58,12.55,12.55,227529.0,9.373,9.3954,9.373,9.373,227529.0
2020-10-13 15:20:00,12.55,12.6,12.54,12.6,220967.0,9.373,9.4103,9.3655,9.4103,220967.0
2020-10-13 15:30:00,12.6,12.61,12.58,12.61,219885.0,9.4103,9.4178,9.3954,9.4178,219885.0
2020-10-13 15:40:00,12.61,12.61,12.57,12.58,273777.0,9.4178,9.4178,9.3879,9.3954,273777.0
2020-10-13 15:50:00,12.59,12.65,12.58,12.61,1041287.0,9.4029,9.4477,9.3954,9.4178,1041287.0
2020-10-14 09:30:00,12.71,12.8,12.65,12.79,479850.0,9.4925,9.5597,9.4477,9.5522,479850.0
2020-10-14 09:40:00,12.79,12.89,12.78,12.89,226870.0,9.5522,9.6269,9.5448,9.6269,226870.0
2020-10-14 09:50:00,12.9,12.93,12.87,12.9,477505.0,9.6344,9.6568,9.612,9.6344,477505.0
2020-10-14 10:00:00,12.91,12.94,12.88,12.9,289267.0,9.6419,9.6643,9.6195,9.6344,289267.0
2020-10-14 10:10:00,12.89,12.94,12.88,12.92,192369.0,9.6269,9.6643,9.6195,9.6493,192369.0
2020-10-14 10:20:00,12.91,12.95,12.88,12.88,305930.0,9.6419,9.6717,9.6195,9.6195,305930.0
2020-10-14 10:30:00,12.88,12.96,12.88,12.95,591545.0,9.6195,9.6792,9.6195,9.6717,591545.0
2020-10-14 10:40:00,12.95,13.01,12.94,12.96,377307.0,9.6717,9.7165,9.6643,9.6792,377307.0
2020-10-14 10:50:00,12.96,13.0,12.95,12.98,166527.0,9.6792,9.7091,9.6717,9.6941,166527.0
2020-10-14 11:00:00,12.99,13.01,12.95,13.01,288266.0,9.7016,9.7165,9.6717,9.7165,288266.0
2020-10-14 11:10:00,13.01,13.04,12.97,13.03,206178.0,9.7165,9.7389,9.6867,9.7315,206178.0
2020-10-14 11:20:00,13.04,13.05,13.01,13.03,288885.0,9.7389,9.7464,9.7165,9.7315,288885.0
2020-10-14 11:30:00,13.03,13.07,13.02,13.06,502635.0,9.7315,9.7614,9.724,9.7539,502635.0
2020-10-14 11:40:00,13.05,13.08,12.98,12.99,290375.0,9.7464,9.7688,9.6941,9.7016,290375.0
2020-10-14 11:50:00,12.99,13.03,12.96,13.0,869334.0,9.7016,9.7315,9.6792,9.7091,869334.0
2020-10-14 12:00:00,13.0,13.07,13.0,13.07,171409.0,9.7091,9.7614,9.7091,9.7614,171409.0
2020-10-14 12:10:00,13.06,13.07,13.0,13.01,229234.0,9.7539,9.7614,9.7091,9.7165,229234.0
2020-10-14 12:20:00,13.02,13.12,13.01,13.11,470188.0,9.724,9.7987,9.7165,9.7912,470188.0
2020-10-14 12:30:00,13.11,13.12,13.05,13.08,279037.0,9.7912,9.7987,9.7464,9.7688,279037.0
2020-10-14 12:40:00,13.08,13.1,13.05,13.08,175675.0,9.7688,9.7838,9.7464,9.7688,175675.0
2020-10-14 12:50:00,13.08,13.11,13.04,13.08,277574.0,9.7688,9.7912,9.7389,9.7688,277574.0
2020-10-14 13:00:00,13.08,13.12,13.07,13.1,188689.0,9.7688,9.7987,9.7614,9.7838,188689.0
2020-10-14 13:10:00,13.1,13.1,13.06,13.09,178018.0,9.7838,9.7838,9.7539,9.7763,178018.0
2020-10-14 13:20:00,13.09,13.09,13.02,13.03,149209.0,9.7763,9.7763,9.724,9.7315,149209.0
2020-10-14 13:30:00,13.03,13.04,13.0,13.02,191234.0,9.7315,9.7389,9.7091,9.724,191234.0
2020-10-14 13:40:00,13.02,13.03,12.99,13.02,441991.0,9.724,9.7315,9.7016,9.724,441991.0
2020-10-14 13:50:00,13.02,13.03,13.0,13.0,263483.0,9.724,9.7315,9.7091,9.7091,263483.0
2020-10-14 14:00:00,13.0,13.03,12.98,13.03,260634.0,9.7091,9.7315,9.6941,9.7315,260634.0
2020-10-14 14:10:00,13.02,13.03,13.01,13.01,216405.0,9.724,9.7315,9.7165,9.7165,216405.0
2020-10-14 14:20:00,13.01,13.02,12.98,12.99,118746.0,9.7165,9.724,9.6941,9.7016,118746.0
2020-10-14 14:30:00,12.99,13.0,12.95,12.96,172791.0,9.7016,9.7091,9.6717,9.6792,172791.0
2020-10-14 14:40:00,12.96,12.98,12.94,12.98,305809.0,9.6792,9.6941,9.6643,9.6941,305809.0
2020-10-14 14:50:00,12.98,13.0,12.96,12.96,204904.0,9.6941,9.7091,9.6792,9.6792,204904.0
2020-10-14 15:00:00,12.96,13.01,12.96,13.0,205206.0,9.6792,9.7165,9.6792,9.7091,205206.0
2020-10-14 15:10:00,13.0,13.01,12.98,13.0,312044.0,9.7091,9.7165,9.6941,9.7091,312044.0
2020-10-14 15:20:00,13.0,13.0,12.97,12.98,226695.0,9.7091,9.7091,9.6867,9.6941,226695.0
2020-10-14 15:30:00,12.98,13.01,12.95,12.96,386872.0,9.6941,9.7165,9.6717,9.6792,386872.0
2020-10-14 15:40:00,12.96,12.97,12.95,12.96,427498.0,9.6792,9.6867,9.6717,9.6792,427498.0
2020-10-14 15:50:00,12.96,12.97,12.94,12.96,1130272.0,9.6792,9.6867,9.6643,9.6792,1130272.0
2020-10-15 09:30:00,12.81,12.86,12.67,12.7,692931.0,9.5672,9.6045,9.4626,9.485,692931.0
2020-10-15 09:40:00,12.7,12.76,12.7,12.75,642985.0,9.485,9.5298,9.485,9.5224,642985.0
2020-10-15 09:50:00,12.75,12.77,12.7,12.72,264392.0,9.5224,9.5373,9.485,9.5,264392.0
2020-10-15 10:00:00,12.72,12.79,12.7,12.74,458073.0,9.5,9.5522,9.485,9.5149,458073.0
2020-10-15 10:10:00,12.74,12.74,12.71,12.74,496657.0,9.5149,9.5149,9.4925,9.5149,496657.0
2020-10-15 10:20:00,12.74,12.75,12.69,12.73,330352.0,9.5149,9.5224,9.4775,9.5074,330352.0
2020-10-15 10:30:00,12.73,12.78,12.72,12.78,485312.0,9.5074,9.5448,9.5,9.5448,485312.0
2020-10-15 10:40:00,12.78,12.81,12.77,12.79,364966.0,9.5448,9.5672,9.5373,9.5522,364966.0
2020-10-15 10:50:00,12.79,12.8,12.72,12.77,256238.0,9.5522,9.5597,9.5,9.5373,256238.0
2020-10-15 11:00:00,12.76,12.84,12.75,12.81,348907.0,9.5298,9.5896,9.5224,9.5672,348907.0
2020-10-15 11:10:00,12.82,12.85,12.8,12.84,230583.0,9.5746,9.597,9.5597,9.5896,230583.0
2020-10-15 11:20:00,12.84,12.84,12.8,12.81,139602.0,9.5896,9.5896,9.5597,9.5672,139602.0
2020-10-15 11:30:00,12.81,12.86,12.8,12.84,192608.0,9.5672,9.6045,9.5597,9.5896,192608.0
2020-10-15 11:40:00,12.84,12.89,12.83,12.88,139869.0,9.5896,9.6269,9.5821,9.6195,139869.0
2020-10-15 11:50:00,12.88,12.94,12.87,12.87,376831.0,9.6195,9.6643,9.612,9.612,376831.0
2020-10-15 12:00:00,12.88,12.9,12.85,12.87,243480.0,9.6195,9.6344,9.597,9.612,243480.0
2020-10-15 12:10:00,12.87,12.89,12.84,12.85,119986.0,9.612,9.6269,9.5896,9.597,119986.0
2020-10-15 12:20:00,12.85,12.86,12.82,12.84,133188.0,9.597,9.6045,9.5746,9.5896,133188.0
2020-10-15 12:30:00,12.84,12.85,12.81,12.84,104347.0,9.5896,9.597,9.5672,9.5896,104347.0
2020-10-15 12:40:00,12.84,12.86,12.82,12.86,124079.0,9.5896,9.6045,9.5746,9.6045,124079.0
2020-10-15 12:50:00,12.86,12.91,12.85,12.9,161620.0,9.6045,9.6419,9.597,9.6344,161620.0
2020-10-15 13:00:00,12.89,12.9,12.86,12.88,116290.0,9.6269,9.6344,9.6045,9.6195,116290.0
2020-10-15 13:10:00,12.88,12.93,12.87,12.92,112027.0,9.6195,9.6568,9.612,9.6493,112027.0
2020-10-15 13:20:00,12.92,12.96,12.92,12.95,203130.0,9.6493,9.6792,9.6493,9.6717,203130.0
2020-10-15 13:30:00,12.96,12.98,12.94,12.94,205283.0,9.6792,9.6941,9.6643,9.6643,205283.0
2020-10-15 13:40:00,12.94,12.97,12.93,12.95,141863.0,9.6643,9.6867,9.6568,9.6717,141863.0
2020-10-15 13:50:00,12.94,12.97,12.93,12.96,117326.0,9.6643,9.6867,9.6568,9.6792,117326.0
2020-10-15 14:00:00,12.96,12.97,12.93,12.95,171799.0,9.6792,9.6867,9.6568,9.6717,171799.0
2020-10-15 14:10:00,12.95,12.96,12.92,12.94,130436.0,9.6717,9.6792,9.6493,9.6643,130436.0
2020-10-15 14:20:00,12.93,12.96,12.92,12.96,172530.0,9.6568,9.6792,9.6493,9.6792,172530.0
2020-10-15 14:30:00,12.95,13.01,12.95,12.97,308048.0,9.6717,9.7165,9.6717,9.6867,308048.0
2020-10-15 14:40:00,12.97,13.0,12.97,13.0,158262.0,9.6867,9.7091,9.6867,9.7091,158262.0
2020-10-15 14:50:00,13.0,13.01,12.97,12.97,230373.0,9.7091,9.7165,9.6867,9.6867,230373.0
2020-10-15 15:00:00,12.98,13.0,12.97,12.98,170611.0,9.6941,9.7091,9.6867,9.6941,170611.0
2020-10-15 15:10:00,12.98,12.99,12.93,12.95,293162.0,9.6941,9.7016,9.6568,9.6717,293162.0
2020-10-15 15:20:00,12.94,12.97,12.94,12.97,192874.0,9.6643,9.6867,9.6643,9.6867,192874.0
2020-10-15 15:30:00,12.97,12.99,12.96,12.98,246744.0,9.6867,9.7016,9.6792,9.6941,246744.0
2020-10-15 15:40:00,12.98,13.0,12.97,12.97,416610.0,9.6941,9.7091,9.6867,9.6867,416610.0
2020-10-15 15:50:00,12.97,13.0,12.97,12.98,1262989.0,9.6867,9.7091,9.6867,9.6941,1262989.0
2020-10-16 09:30:00,12.99,13.04,12.91,12.96,838940.0,9.7016,9.7389,9.6419,9.6792,838940.0
2020-10-16 09:40:00,12.95,12.97,12.9,12.91,201042.0,9.6717,9.6867,9.6344,9.6419,201042.0
2020-10-16 09:50:00,12.91,12.95,12.87,12.92,227989.0,9.6419,9.6717,9.612,9.6493,227989.0
2020-10-16 10:00:00,12.91,12.94,12.88,12.91,208663.0,9.6419,9.6643,9.6195,9.6419,208663.0
2020-10-16 10:10:00,12.91,12.91,12.86,12.89,171128.0,9.6419,9.6419,9.6045,9.6269,171128.0
2020-10-16 10:20:00,12.89,12.94,12.87,12.93,189715.0,9.6269,9.6643,9.612,9.6568,189715.0
2020-10-16 10:30:00,12.94,12.98,12.91,12.93,242773.0,9.6643,9.6941,9.6419,9.6568,242773.0
2020-10-16 10:40:00,12.94,12.98,12.92,12.98,192793.0,9.6643,9.6941,9.6493,9.6941,192793.0
2020-10-16 10:50:00,12.98,12.98,12.93,12.96,185041.0,9.6941,9.6941,9.6568,9.6792,185041.0
2020-10-16 11:00:00,12.97,13.02,12.96,13.0,301123.0,9.6867,9.724,9.6792,9.7091,301123.0
2020-10-16 11:10:00,13.01,13.05,13.0,13.04,207458.0,9.7165,9.7464,9.7091,9.7389,207458.0
2020-10-16 11:20:00,13.04,13.07,13.03,13.06,195017.0,9.7389,9.7614,9.7315,9.7539,195017.0
2020-10-16 11:30:00,13.05,13.07,13.03,13.07,170359.0,9.7464,9.7614,9.7315,9.7614,170359.0
2020-10-16 11:40:00,13.07,13.07,13.04,13.05,200465.0,9.7614,9.7614,9.7389,9.7464,200465.0
2020-10-16 11:50:00,13.05,13.07,13.04,13.04,265239.0,9.7464,9.7614,9.7389,9.7389,265239.0
2020-10-16 12:00:00,13.04,13.05,12.99,13.01,252163.0,9.7389,9.7464,9.7016,9.7165,252163.0
2020-10-16 12:10:00,13.01,13.04,13.0,13.03,164291.0,9.7165,9.7389,9.7091,9.7315,164291.0
2020-10-16 12:20:00,13.02,13.03,13.0,13.01,107569.0,9.724,9.7315,9.7091,9.7165,107569.0
2020-10-16 12:30:00,13.01,13.01,12.98,13.0,119604.0,9.7165,9.7165,9.6941,9.7091,119604.0
2020-10-16 12:40:00,13.0,13.0,12.97,12.98,203497.0,9.7091,9.7091,9.6867,9.6941,203497.0
2020-10-16 12:50:00,12.98,12.99,12.96,12.99,536766.0,9.6941,9.7016,9.6792,9.7016,536766.0
2020-10-16 13:00:00,12.98,13.0,12.96,12.97,395218.0,9.6941,9.7091,9.6792,9.6867,395218.0
2020-10-16 13:10:00,12.97,12.99,12.97,12.98,166953.0,9.6867,9.7016,9.6867,9.6941,166953.0
2020-10-16 13:20:00,12.97,12.99,12.97,12.98,210612.0,9.6867,9.7016,9.6867,9.6941,210612.0
2020-10-16 13:30:00,12.99,12.99,12.93,12.93,282796.0,9.7016,9.7016,9.6568,9.6568,282796.0
2020-10-16 13:40:00,12.93,12.93,12.89,12.91,180555.0,9.6568,9.6568,9.6269,9.6419,180555.0
2020-10-16 13:50:00,12.91,12.96,12.91,12.96,176549.0,9.6419,9.6792,9.6419,9.6792,176549.0
2020-10-16 14:00:00,12.95,12.95,12.91,12.92,297057.0,9.6717,9.6717,9.6419,9.6493,297057.0
2020-10-16 14:10:00,12.93,12.94,12.92,12.94,245296.0,9.6568,9.6643,9.6493,9.6643,245296.0
2020-10-16 14:20:00,12.94,12.95,12.91,12.91,310488.0,9.6643,9.6717,9.6419,9.6419,310488.0
2020-10-16 14:30:00,12.92,12.92,12.89,12.91,173076.0,9.6493,9.6493,9.6269,9.6419,173076.0
2020-10-16 14:40:00,12.9,12.91,12.85,12.86,323352.0,9.6344,9.6419,9.597,9.6045,323352.0
2020-10-16 14:50:00,12.87,12.89,12.84,12.87,386065.0,9.612,9.6269,9.5896,9.612,386065.0
2020-10-16 15:00:00,12.87,12.9,12.87,12.88,226045.0,9.612,9.6344,9.612,9.6195,226045.0
2020-10-16 15:10:00,12.88,12.89,12.87,12.88,174830.0,9.6195,9.6269,9.612,9.6195,174830.0
2020-10-16 15:20:00,12.89,12.92,12.88,12.91,323955.0,9.6269,9.6493,9.6195,9.6419,323955.0
2020-10-16 15:30:00,12.91,12.92,12.88,12.88,635458.0,9.6419,9.6493,9.6195,9.6195,635458.0
2020-10-16 15:40:00,12.88,12.9,12.86,12.88,463051.0,9.6195,9.6344,9.6045,9.6195,463051.0
2020-10-16 15:50:00,12.88,12.91,12.86,12.87,1570525.0,9.6195,9.6419,9.6045,9.612,1570525.0
2020-10-19 09:30:00,12.9,12.94,12.79,12.83,881182.0,9.6344,9.6643,9.5522,9.5821,881182.0
2020-10-19 09:40:00,12.83,12.86,12.81,12.84,450881.0,9.5821,9.6045,9.5672,9.5896,450881.0
2020-10-19 09:50:00,12.83,12.89,12.8,12.81,702382.0,9.5821,9.6269,9.5597,9.5672,702382.0
2020-10-19 10:00:00,12.81,12.85,12.8,12.82,804055.0,9.5672,9.597,9.5597,9.5746,804055.0
2020-10-19 10:10:00,12.82,12.87,12.79,12.85,509994.0,9.5746,9.612,9.5522,9.597,509994.0
2020-10-19 10:20:00,12.85,12.87,12.8,12.84,239898.0,9.597,9.612,9.5597,9.5896,239898.0
2020-10-19 10:30:00,12.84,12.92,12.83,12.9,202487.0,9.5896,9.6493,9.5821,9.6344,202487.0
2020-10-19 10:40:00,12.9,12.93,12.86,12.91,372089.0,9.6344,9.6568,9.6045,9.6419,372089.0
2020-10-19 10:50:00,12.91,12.97,12.9,12.96,162195.0,9.6419,9.6867,9.6344,9.6792,162195.0
2020-10-19 11:00:00,12.96,12.98,12.93,12.94,151699.0,9.6792,9.6941,9.6568,9.6643,151699.0
2020-10-19 11:10:00,12.94,12.95,12.91,12.93,155183.0,9.6643,9.6717,9.6419,9.6568,155183.0
2020-10-19 11:20:00,12.93,12.93,12.87,12.9,190021.0,9.6568,9.6568,9.612,9.6344,190021.0
2020-10-19 11:30:00,12.9,12.93,12.88,12.93,172760.0,9.6344,9.6568,9.6195,9.6568,172760.0
2020-10-19 11:40:00,12.93,12.93,12.9,12.93,104994.0,9.6568,9.6568,9.6344,9.6568,104994.0
2020-10-19 11:50:00,12.92,12.95,12.91,12.95,104231.0,9.6493,9.6717,9.6419,9.6717,104231.0
2020-10-19 12:00:00,12.94,12.98,12.93,12.97,178019.0,9.6643,9.6941,9.6568,9.6867,178019.0
2020-10-19 12:10:00,12.96,13.0,12.95,12.97,163906.0,9.6792,9.7091,9.6717,9.6867,163906.0
2020-10-19 12:20:00,12.97,12.99,12.95,12.97,151151.0,9.6867,9.7016,9.6717,9.6867,151151.0
2020-10-19 12:30:00,12.96,12.97,12.94,12.95,90089.0,9.6792,9.6867,9.6643,9.6717,90089.0
2020-10-19 12:40:00,12.95,12.95,12.91,12.92,144928.0,9.6717,9.6717,9.6419,9.6493,144928.0
2020-10-19 12:50:00,12.92,12.92,12.88,12.88,115664.0,9.6493,9.6493,9.6195,9.6195,115664.0
2020-10-19 13:00:00,12.88,12.89,12.85,12.86,95819.0,9.6195,9.6269,9.597,9.6045,95819.0
2020-10-19 13:10:00,12.86,12.87,12.83,12.84,345407.0,9.6045,9.612,9.5821,9.5896,345407.0
2020-10-19 13:20:00,12.83,12.84,12.79,12.79,107016.0,9.5821,9.5896,9.5522,9.5522,107016.0
2020-10-19 13:30:00,12.79,12.82,12.75,12.81,242712.0,9.5522,9.5746,9.5224,9.5672,242712.0
2020-10-19 13:40:00,12.82,12.82,12.79,12.82,157271.0,9.5746,9.5746,9.5522,9.5746,157271.0
2020-10-19 13:50:00,12.82,12.84,12.8,12.81,178507.0,9.5746,9.5896,9.5597,9.5672,178507.0
2020-10-19 14:00:00,12.81,12.81,12.78,12.79,264869.0,9.5672,9.5672,9.5448,9.5522,264869.0
2020-10-19 14:10:00,12.8,12.84,12.8,12.83,150990.0,9.5597,9.5896,9.5597,9.5821,150990.0
2020-10-19 14:20:00,12.82,12.84,12.8,12.82,165302.0,9.5746,9.5896,9.5597,9.5746,165302.0
2020-10-19 14:30:00,12.82,12.82,12.75,12.77,127247.0,9.5746,9.5746,9.5224,9.5373,127247.0
2020-10-19 14:40:00,12.77,12.78,12.72,12.74,249923.0,9.5373,9.5448,9.5,9.5149,249923.0
2020-10-19 14:50:00,12.74,12.75,12.71,12.72,223006.0,9.5149,9.5224,9.4925,9.5,223006.0
2020-10-19 15:00:00,12.71,12.73,12.69,12.72,211587.0,9.4925,9.5074,9.4775,9.5,211587.0
2020-10-19 15:10:00,12.73,12.76,12.72,12.73,245977.0,9.5074,9.5298,9.5,9.5074,245977.0
2020-10-19 15:20:00,12.73,12.74,12.71,12.74,317092.0,9.5074,9.5149,9.4925,9.5149,317092.0
2020-10-19 15:30:00,12.73,12.76,12.72,12.76,295759.0,9.5074,9.5298,9.5,9.5298,295759.0
2020-10-19 15:40:00,12.76,12.76,12.72,12.73,576022.0,9.5298,9.5298,9.5,9.5074,576022.0
2020-10-19 15:50:00,12.73,12.74,12.69,12.71,966010.0,9.5074,9.5149,9.4775,9.4925,966010.0
2020-10-20 09:30:00,12.8,12.85,12.75,12.82,353380.0,9.5597,9.597,9.5224,9.5746,353380.0
2020-10-20 09:40:00,12.82,12.86,12.8,12.8,141692.0,9.5746,9.6045,9.5597,9.5597,141692.0
2020-10-20 09:50:00,12.79,12.82,12.75,12.75,226020.0,9.5522,9.5746,9.5224,9.5224,226020.0
2020-10-20 10:00:00,12.76,12.79,12.69,12.72,207671.0,9.5298,9.5522,9.4775,9.5,207671.0
2020-10-20 10:10:00,12.71,12.74,12.67,12.69,144540.0,9.4925,9.5149,9.4626,9.4775,144540.0
2020-10-20 10:20:00,12.7,12.76,12.67,12.74,136909.0,9.485,9.5298,9.4626,9.5149,136909.0
2020-10-20 10:30:00,12.73,12.76,12.67,12.67,299477.0,9.5074,9.5298,9.4626,9.4626,299477.0
2020-10-20 10:40:00,12.67,12.74,12.67,12.7,398173.0,9.4626,9.5149,9.4626,9.485,398173.0
2020-10-20 10:50:00,12.7,12.76,12.69,12.72,328939.0,9.485,9.5298,9.4775,9.5,328939.0
2020-10-20 11:00:00,12.73,12.73,12.66,12.69,290246.0,9.5074,9.5074,9.4551,9.4775,290246.0
2020-10-20 11:10:00,12.69,12.69,12.64,12.64,262660.0,9.4775,9.4775,9.4402,9.4402,262660.0
2020-10-20 11:20:00,12.64,12.72,12.64,12.71,322455.0,9.4402,9.5,9.4402,9.4925,322455.0
2020-10-20 11:30:00,12.71,12.77,12.71,12.75,252465.0,9.4925,9.5373,9.4925,9.5224,252465.0
2020-10-20 11:40:00,12.75,12.76,12.69,12.69,287609.0,9.5224,9.5298,9.4775,9.4775,287609.0
2020-10-20 11:50:00,12.69,12.71,12.65,12.65,239085.0,9.4775,9.4925,9.4477,9.4477,239085.0
2020-10-20 12:00:00,12.66,12.68,12.63,12.66,211293.0,9.4551,9.4701,9.4327,9.4551,211293.0
2020-10-20 12:10:00,12.67,12.69,12.64,12.64,270627.0,9.4626,9.4775,9.4402,9.4402,270627.0
2020-10-20 12:20:00,12.64,12.66,12.62,12.62,232110.0,9.4402,9.4551,9.4253,9.4253,232110.0
2020-10-20 12:30:00,12.62,12.76,12.62,12.74,342256.0,9.4253,9.5298,9.4253,9.5149,342256.0
2020-10-20 12:40:00,12.75,12.75,12.69,12.69,479356.0,9.5224,9.5224,9.4775,9.4775,479356.0
2020-10-20 12:50:00,12.7,12.75,12.68,12.75,349111.0,9.485,9.5224,9.4701,9.5224,349111.0
2020-10-20 13:00:00,12.75,12.78,12.74,12.74,239307.0,9.5224,9.5448,9.5149,9.5149,239307.0
2020-10-20 13:10:00,12.74,12.76,12.7,12.7,363687.0,9.5149,9.5298,9.485,9.485,363687.0
2020-10-20 13:20:00,12.7,12.71,12.66,12.67,439804.0,9.485,9.4925,9.4551,9.4626,439804.0
2020-10-20 13:30:00,12.67,12.68,12.65,12.65,386035.0,9.4626,9.4701,9.4477,9.4477,386035.0
2020-10-20 13:40:00,12.65,12.66,12.62,12.65,322673.0,9.4477,9.4551,9.4253,9.4477,322673.0
2020-10-20 13:50:00,12.64,12.65,12.62,12.63,220792.0,9.4402,9.4477,9.4253,9.4327,220792.0
2020-10-20 14:00:00,12.63,12.67,12.62,12.63,340427.0,9.4327,9.4626,9.4253,9.4327,340427.0
2020-10-20 14:10:00,12.63,12.66,12.62,12.65,530657.0,9.4327,9.4551,9.4253,9.4477,530657.0
2020-10-20 14:20:00,12.65,12.72,12.65,12.7,1755518.0,9.4477,9.5,9.4477,9.485,1755518.0
2020-10-20 14:30:00,12.69,12.71,12.68,12.69,270642.0,9.4775,9.4925,9.4701,9.4775,270642.0
2020-10-20 14:40:00,12.68,12.71,12.67,12.71,258002.0,9.4701,9.4925,9.4626,9.4925,258002.0
2020-10-20 14:50:00,12.71,12.71,12.67,12.68,223022.0,9.4925,9.4925,9.4626,9.4701,223022.0
2020-10-20 15:00:00,12.68,12.69,12.63,12.63,309896.0,9.4701,9.4775,9.4327,9.4327,309896.0
2020-10-20 15:10:00,12.63,12.64,12.58,12.6,566177.0,9.4327,9.4402,9.3954,9.4103,566177.0
2020-10-20 15:20:00,12.6,12.66,12.6,12.66,286566.0,9.4103,9.4551,9.4103,9.4551,286566.0
2020-10-20 15:30:00,12.65,12.67,12.63,12.64,344037.0,9.4477,9.4626,9.4327,9.4402,344037.0
2020-10-20 15:40:00,12.63,12.67,12.63,12.66,599866.0,9.4327,9.4626,9.4327,9.4551,599866.0
2020-10-20 15:50:00,12.65,12.7,12.63,12.68,1450770.0,9.4477,9.485,9.4327,9.4701,1450770.0
2020-10-21 09:30:00,12.6,12.64,12.52,12.53,500459.0,9.4103,9.4402,9.3506,9.3581,500459.0
2020-10-21 09:40:00,12.53,12.59,12.52,12.56,210170.0,9.3581,9.4029,9.3506,9.3805,210170.0
2020-10-21 09:50:00,12.56,12.62,12.55,12.57,210205.0,9.3805,9.4253,9.373,9.3879,210205.0
2020-10-21 10:00:00,12.56,12.62,12.54,12.59,224335.0,9.3805,9.4253,9.3655,9.4029,224335.0
2020-10-21 10:10:00,12.59,12.6,12.54,12.57,220905.0,9.4029,9.4103,9.3655,9.3879,220905.0
2020-10-21 10:20:00,12.57,12.6,12.56,12.58,276618.0,9.3879,9.4103,9.3805,9.3954,276618.0
2020-10-21 10:30:00,12.57,12.67,12.56,12.66,496311.0,9.3879,9.4626,9.3805,9.4551,496311.0
2020-10-21 10:40:00,12.66,12.67,12.6,12.61,317627.0,9.4551,9.4626,9.4103,9.4178,317627.0
2020-10-21 10:50:00,12.61,12.63,12.59,12.6,259327.0,9.4178,9.4327,9.4029,9.4103,259327.0
2020-10-21 11:00:00,12.59,12.63,12.56,12.6,475332.0,9.4029,9.4327,9.3805,9.4103,475332.0
2020-10-21 11:10:00,12.6,12.61,12.54,12.6,265068.0,9.4103,9.4178,9.3655,9.4103,265068.0
2020-10-21 11:20:00,12.6,12.63,12.58,12.59,269973.0,9.4103,9.4327,9.3954,9.4029,269973.0
2020-10-21 11:30:00,12.59,12.6,12.55,12.59,316413.0,9.4029,9.4103,9.373,9.4029,316413.0
2020-10-21 11:40:00,12.59,12.63,12.58,12.62,130533.0,9.4029,9.4327,9.3954,9.4253,130533.0
2020-10-21 11:50:00,12.62,12.64,12.58,12.61,246204.0,9.4253,9.4402,9.3954,9.4178,246204.0
2020-10-21 12:00:00,12.61,12.61,12.58,12.59,250941.0,9.4178,9.4178,9.3954,9.4029,250941.0
2020-10-21 12:10:00,12.6,12.6,12.55,12.56,170495.0,9.4103,9.4103,9.373,9.3805,170495.0
2020-10-21 12:20:00,12.56,12.63,12.56,12.58,512551.0,9.3805,9.4327,9.3805,9.3954,512551.0
2020-10-21 12:30:00,12.59,12.59,12.52,12.55,162312.0,9.4029,9.4029,9.3506,9.373,162312.0
2020-10-21 12:40:00,12.56,12.57,12.51,12.52,171533.0,9.3805,9.3879,9.3431,9.3506,171533.0
2020-10-21 12:50:00,12.52,12.53,12.5,12.52,296998.0,9.3506,9.3581,9.3356,9.3506,296998.0
2020-10-21 13:00:00,12.52,12.54,12.5,12.51,152256.0,9.3506,9.3655,9.3356,9.3431,152256.0
2020-10-21 13:10:00,12.51,12.52,12.5,12.51,170170.0,9.3431,9.3506,9.3356,9.3431,170170.0
2020-10-21 13:20:00,12.51,12.51,12.5,12.51,107891.0,9.3431,9.3431,9.3356,9.3431,107891.0
2020-10-21 13:30:00,12.51,12.53,12.48,12.52,470609.0,9.3431,9.3581,9.3207,9.3506,470609.0
2020-10-21 13:40:00,12.52,12.57,12.51,12.54,294771.0,9.3506,9.3879,9.3431,9.3655,294771.0
2020-10-21 13:50:00,12.54,12.56,12.52,12.54,147603.0,9.3655,9.3805,9.3506,9.3655,147603.0
2020-10-21 14:00:00,12.53,12.56,12.53,12.54,169247.0,9.3581,9.3805,9.3581,9.3655,169247.0
2020-10-21 14:10:00,12.53,12.57,12.52,12.54,265499.0,9.3581,9.3879,9.3506,9.3655,265499.0
2020-10-21 14:20:00,12.54,12.55,12.51,12.51,375812.0,9.3655,9.373,9.3431,9.3431,375812.0
2020-10-21 14:30:00,12.52,12.52,12.48,12.51,292763.0,9.3506,9.3506,9.3207,9.3431,292763.0
2020-10-21 14:40:00,12.52,12.55,12.5,12.52,360872.0,9.3506,9.373,9.3356,9.3506,360872.0
2020-10-21 14:50:00,12.52,12.55,12.51,12.54,331906.0,9.3506,9.373,9.3431,9.3655,331906.0
2020-10-21 15:00:00,12.55,12.57,12.53,12.55,267133.0,9.373,9.3879,9.3581,9.373,267133.0
2020-10-21 15:10:00,12.55,12.57,12.53,12.55,327742.0,9.373,9.3879,9.3581,9.373,327742.0
2020-10-21 15:20:00,12.55,12.6,12.55,12.6,264685.0,9.373,9.4103,9.373,9.4103,264685.0
2020-10-21 15:30:00,12.6,12.62,12.56,12.57,539882.0,9.4103,9.4253,9.3805,9.3879,539882.0
2020-10-21 15:40:00,12.58,12.59,12.53,12.54,785071.0,9.3954,9.4029,9.3581,9.3655,785071.0
2020-10-21 15:50:00,12.55,12.6,12.53,12.55,1301113.0,9.373,9.4103,9.3581,9.373,1301113.0
2020-10-22 09:30:00,12.5,12.82,12.48,12.71,836908.0,9.3356,9.5746,9.3207,9.4925,836908.0
2020-10-22 09:40:00,12.72,12.73,12.63,12.68,477326.0,9.5,9.5074,9.4327,9.4701,477326.0
2020-10-22 09:50:00,12.68,12.74,12.63,12.74,557051.0,9.4701,9.5149,9.4327,9.5149,557051.0
2020-10-22 10:00:00,12.74,12.78,12.73,12.75,434022.0,9.5149,9.5448,9.5074,9.5224,434022.0
2020-10-22 10:10:00,12.75,12.78,12.71,12.76,451341.0,9.5224,9.5448,9.4925,9.5298,451341.0
2020-10-22 10:20:00,12.75,12.76,12.66,12.67,375433.0,9.5224,9.5298,9.4551,9.4626,375433.0
2020-10-22 10:30:00,12.67,12.71,12.63,12.69,267443.0,9.4626,9.4925,9.4327,9.4775,267443.0
2020-10-22 10:40:00,12.69,12.73,12.68,12.73,323960.0,9.4775,9.5074,9.4701,9.5074,323960.0
2020-10-22 10:50:00,12.73,12.83,12.71,12.82,432561.0,9.5074,9.5821,9.4925,9.5746,432561.0
2020-10-22 11:00:00,12.82,12.84,12.75,12.81,868070.0,9.5746,9.5896,9.5224,9.5672,868070.0
2020-10-22 11:10:00,12.81,12.84,12.77,12.79,493561.0,9.5672,9.5896,9.5373,9.5522,493561.0
2020-10-22 11:20:00,12.79,12.8,12.74,12.75,259582.0,9.5522,9.5597,9.5149,9.5224,259582.0
2020-10-22 11:30:00,12.75,12.8,12.73,12.79,559058.0,9.5224,9.5597,9.5074,9.5522,559058.0
2020-10-22 11:40:00,12.79,12.92,12.78,12.88,581935.0,9.5522,9.6493,9.5448,9.6195,581935.0
2020-10-22 11:50:00,12.88,12.89,12.85,12.86,643168.0,9.6195,9.6269,9.597,9.6045,643168.0
2020-10-22 12:00:00,12.86,12.91,12.85,12.87,375785.0,9.6045,9.6419,9.597,9.612,375785.0
2020-10-22 12:10:00,12.87,12.95,12.86,12.93,298893.0,9.612,9.6717,9.6045,9.6568,298893.0
2020-10-22 12:20:00,12.93,12.93,12.87,12.91,339731.0,9.6568,9.6568,9.612,9.6419,339731.0
2020-10-22 12:30:00,12.91,12.93,12.88,12.92,178466.0,9.6419,9.6568,9.6195,9.6493,178466.0
2020-10-22 12:40:00,12.93,12.94,12.9,12.94,187778.0,9.6568,9.6643,9.6344,9.6643,187778.0
2020-10-22 12:50:00,12.94,12.94,12.87,12.88,205689.0,9.6643,9.6643,9.612,9.6195,205689.0
2020-10-22 13:00:00,12.88,12.94,12.87,12.92,326501.0,9.6195,9.6643,9.612,9.6493,326501.0
2020-10-22 13:10:00,12.91,12.97,12.91,12.95,437463.0,9.6419,9.6867,9.6419,9.6717,437463.0
2020-10-22 13:20:00,12.96,12.96,12.88,12.88,226798.0,9.6792,9.6792,9.6195,9.6195,226798.0
2020-10-22 13:30:00,12.89,12.93,12.88,12.88,360328.0,9.6269,9.6568,9.6195,9.6195,360328.0
2020-10-22 13:40:00,12.88,12.91,12.87,12.88,185148.0,9.6195,9.6419,9.612,9.6195,185148.0
2020-10-22 13:50:00,12.88,12.93,12.87,12.88,855767.0,9.6195,9.6568,9.612,9.6195,855767.0
2020-10-22 14:00:00,12.88,12.94,12.88,12.92,524503.0,9.6195,9.6643,9.6195,9.6493,524503.0
2020-10-22 14:10:00,12.92,12.95,12.89,12.9,633811.0,9.6493,9.6717,9.6269,9.6344,633811.0
2020-10-22 14:20:00,12.9,12.99,12.89,12.93,1277708.0,9.6344,9.7016,9.6269,9.6568,1277708.0
2020-10-22 14:30:00,12.93,12.97,12.91,12.92,222359.0,9.6568,9.6867,9.6419,9.6493,222359.0
2020-10-22 14:40:00,12.93,12.94,12.91,12.92,506452.0,9.6568,9.6643,9.6419,9.6493,506452.0
2020-10-22 14:50:00,12.92,12.93,12.87,12.88,389980.0,9.6493,9.6568,9.612,9.6195,389980.0
2020-10-22 15:00:00,12.88,12.93,12.86,12.91,662203.0,9.6195,9.6568,9.6045,9.6419,662203.0
2020-10-22 15:10:00,12.92,12.94,12.9,12.94,205206.0,9.6493,9.6643,9.6344,9.6643,205206.0
2020-10-22 15:20:00,12.94,12.97,12.93,12.95,366714.0,9.6643,9.6867,9.6568,9.6717,366714.0
2020-10-22 15:30:00,12.96,12.99,12.93,12.93,528967.0,9.6792,9.7016,9.6568,9.6568,528967.0
2020-10-22 15:40:00,12.94,12.98,12.93,12.96,509436.0,9.6643,9.6941,9.6568,9.6792,509436.0
2020-10-22 15:50:00,12.97,12.98,12.93,12.96,1344807.0,9.6867,9.6941,9.6568,9.6792,1344807.0
2020-10-23 09:30:00,12.99,13.0,12.88,12.9,641924.0,9.7016,9.7091,9.6195,9.6344,641924.0
2020-10-23 09:40:00,12.9,12.94,12.88,12.9,785582.0,9.6344,9.6643,9.6195,9.6344,785582.0
2020-10-23 09:50:00,12.9,12.92,12.85,12.86,442273.0,9.6344,9.6493,9.597,9.6045,442273.0
2020-10-23 10:00:00,12.85,12.92,12.82,12.84,328840.0,9.597,9.6493,9.5746,9.5896,328840.0
2020-10-23 10:10:00,12.84,12.88,12.8,12.8,318185.0,9.5896,9.6195,9.5597,9.5597,318185.0
2020-10-23 10:20:00,12.8,12.84,12.77,12.84,245137.0,9.5597,9.5896,9.5373,9.5896,245137.0
2020-10-23 10:30:00,12.83,12.9,12.83,12.88,214382.0,9.5821,9.6344,9.5821,9.6195,214382.0
2020-10-23 10:40:00,12.89,12.91,12.85,12.9,273529.0,9.6269,9.6419,9.597,9.6344,273529.0
2020-10-23 10:50:00,12.9,12.9,12.85,12.86,248799.0,9.6344,9.6344,9.597,9.6045,248799.0
2020-10-23 11:00:00,12.86,12.86,12.77,12.79,261542.0,9.6045,9.6045,9.5373,9.5522,261542.0
2020-10-23 11:10:00,12.79,12.82,12.76,12.81,388222.0,9.5522,9.5746,9.5298,9.5672,388222.0
2020-10-23 11:20:00,12.81,12.82,12.76,12.8,177916.0,9.5672,9.5746,9.5298,9.5597,177916.0
2020-10-23 11:30:00,12.8,12.85,12.79,12.82,196186.0,9.5597,9.597,9.5522,9.5746,196186.0
2020-10-23 11:40:00,12.82,12.83,12.74,12.76,291093.0,9.5746,9.5821,9.5149,9.5298,291093.0
2020-10-23 11:50:00,12.76,12.77,12.72,12.74,332330.0,9.5298,9.5373,9.5,9.5149,332330.0
2020-10-23 12:00:00,12.73,12.74,12.69,12.69,188925.0,9.5074,9.5149,9.4775,9.4775,188925.0
2020-10-23 12:10:00,12.7,12.7,12.63,12.63,334334.0,9.485,9.485,9.4327,9.4327,334334.0
2020-10-23 12:20:00,12.64,12.66,12.61,12.66,343046.0,9.4402,9.4551,9.4178,9.4551,343046.0
2020-10-23 12:30:00,12.66,12.69,12.64,12.65,151891.0,9.4551,9.4775,9.4402,9.4477,151891.0
2020-10-23 12:40:00,12.65,12.66,12.63,12.65,163719.0,9.4477,9.4551,9.4327,9.4477,163719.0
2020-10-23 12:50:00,12.65,12.65,12.6,12.63,502348.0,9.4477,9.4477,9.4103,9.4327,502348.0
2020-10-23 13:00:00,12.63,12.7,12.63,12.68,484561.0,9.4327,9.485,9.4327,9.4701,484561.0
2020-10-23 13:10:00,12.68,12.68,12.62,12.62,430516.0,9.4701,9.4701,9.4253,9.4253,430516.0
2020-10-23 13:20:00,12.62,12.67,12.62,12.65,207605.0,9.4253,9.4626,9.4253,9.4477,207605.0
2020-10-23 13:30:00,12.66,12.67,12.63,12.65,188615.0,9.4551,9.4626,9.4327,9.4477,188615.0
2020-10-23 13:40:00,12.65,12.66,12.63,12.63,188408.0,9.4477,9.4551,9.4327,9.4327,188408.0
2020-10-23 13:50:00,12.63,12.66,12.62,12.66,151861.0,9.4327,9.4551,9.4253,9.4551,151861.0
2020-10-23 14:00:00,12.66,12.68,12.64,12.65,276004.0,9.4551,9.4701,9.4402,9.4477,276004.0
2020-10-23 14:10:00,12.65,12.7,12.64,12.69,946315.0,9.4477,9.485,9.4402,9.4775,946315.0
2020-10-23 14:20:00,12.69,12.74,12.68,12.71,362202.0,9.4775,9.5149,9.4701,9.4925,362202.0
2020-10-23 14:30:00,12.71,12.75,12.7,12.73,263817.0,9.4925,9.5224,9.485,9.5074,263817.0
2020-10-23 14:40:00,12.73,12.74,12.7,12.73,243130.0,9.5074,9.5149,9.485,9.5074,243130.0
2020-10-23 14:50:00,12.73,12.74,12.7,12.73,208055.0,9.5074,9.5149,9.485,9.5074,208055.0
2020-10-23 15:00:00,12.72,12.75,12.72,12.72,165875.0,9.5,9.5224,9.5,9.5,165875.0
2020-10-23 15:10:00,12.73,12.76,12.72,12.72,182788.0,9.5074,9.5298,9.5,9.5,182788.0
2020-10-23 15:20:00,12.73,12.75,12.71,12.74,414272.0,9.5074,9.5224,9.4925,9.5149,414272.0
2020-10-23 15:30:00,12.74,12.78,12.73,12.78,334528.0,9.5149,9.5448,9.5074,9.5448,334528.0
2020-10-23 15:40:00,12.78,12.81,12.77,12.79,451206.0,9.5448,9.5672,9.5373,9.5522,451206.0
2020-10-23 15:50:00,12.79,12.81,12.74,12.77,1772339.0,9.5522,9.5672,9.5149,9.5373,1772339.0
2020-10-26 09:30:00,12.67,12.69,12.54,12.58,751233.0,9.4626,9.4775,9.3655,9.3954,751233.0
2020-10-26 09:40:00,12.58,12.58,12.52,12.52,323635.0,9.3954,9.3954,9.3506,9.3506,323635.0
2020-10-26 09:50:00,12.52,12.56,12.51,12.56,377905.0,9.3506,9.3805,9.3431,9.3805,377905.0
2020-10-26 10:00:00,12.55,12.56,12.51,12.54,261855.0,9.373,9.3805,9.3431,9.3655,261855.0
2020-10-26 10:10:00,12.54,12.54,12.49,12.51,478655.0,9.3655,9.3655,9.3282,9.3431,478655.0
2020-10-26 10:20:00,12.5,12.53,12.47,12.51,293649.0,9.3356,9.3581,9.3132,9.3431,293649.0
2020-10-26 10:30:00,12.51,12.52,12.47,12.49,243760.0,9.3431,9.3506,9.3132,9.3282,243760.0
2020-10-26 10:40:00,12.5,12.53,12.47,12.49,323505.0,9.3356,9.3581,9.3132,9.3282,323505.0
2020-10-26 10:50:00,12.49,12.5,12.42,12.44,462058.0,9.3282,9.3356,9.2759,9.2908,462058.0
2020-10-26 11:00:00,12.44,12.44,12.39,12.4,412708.0,9.2908,9.2908,9.2535,9.261,412708.0
2020-10-26 11:10:00,12.41,12.43,12.36,12.37,261068.0,9.2684,9.2834,9.2311,9.2386,261068.0
2020-10-26 11:20:00,12.37,12.42,12.35,12.42,380093.0,9.2386,9.2759,9.2236,9.2759,380093.0
2020-10-26 11:30:00,12.42,12.44,12.37,12.44,219450.0,9.2759,9.2908,9.2386,9.2908,219450.0
2020-10-26 11:40:00,12.43,12.46,12.41,12.44,259675.0,9.2834,9.3058,9.2684,9.2908,259675.0
2020-10-26 11:50:00,12.43,12.44,12.38,12.4,214874.0,9.2834,9.2908,9.246,9.261,214874.0
2020-10-26 12:00:00,12.39,12.44,12.38,12.41,231661.0,9.2535,9.2908,9.246,9.2684,231661.0
2020-10-26 12:10:00,12.4,12.4,12.35,12.36,322800.0,9.261,9.261,9.2236,9.2311,322800.0
2020-10-26 12:20:00,12.36,12.37,12.33,12.35,306302.0,9.2311,9.2386,9.2087,9.2236,306302.0
2020-10-26 12:30:00,12.34,12.34,12.31,12.33,197625.0,9.2162,9.2162,9.1937,9.2087,197625.0
2020-10-26 12:40:00,12.33,12.34,12.3,12.31,325767.0,9.2087,9.2162,9.1863,9.1937,325767.0
2020-10-26 12:50:00,12.32,12.35,12.3,12.34,311687.0,9.2012,9.2236,9.1863,9.2162,311687.0
2020-10-26 13:00:00,12.34,12.35,12.31,12.32,208235.0,9.2162,9.2236,9.1937,9.2012,208235.0
2020-10-26 13:10:00,12.32,12.33,12.26,12.26,481467.0,9.2012,9.2087,9.1564,9.1564,481467.0
2020-10-26 13:20:00,12.27,12.28,12.23,12.23,522799.0,9.1639,9.1713,9.134,9.134,522799.0
2020-10-26 13:30:00,12.24,12.27,12.19,12.26,595547.0,9.1415,9.1639,9.1041,9.1564,595547.0
2020-10-26 13:40:00,12.26,12.27,12.22,12.26,398953.0,9.1564,9.1639,9.1265,9.1564,398953.0
2020-10-26 13:50:00,12.26,12.29,12.25,12.29,235182.0,9.1564,9.1788,9.1489,9.1788,235182.0
2020-10-26 14:00:00,12.29,12.31,12.27,12.3,256751.0,9.1788,9.1937,9.1639,9.1863,256751.0
2020-10-26 14:10:00,12.31,12.32,12.3,12.32,170726.0,9.1937,9.2012,9.1863,9.2012,170726.0
2020-10-26 14:20:00,12.32,12.35,12.31,12.34,230206.0,9.2012,9.2236,9.1937,9.2162,230206.0
2020-10-26 14:30:00,12.34,12.36,12.31,12.33,237032.0,9.2162,9.2311,9.1937,9.2087,237032.0
2020-10-26 14:40:00,12.33,12.34,12.31,12.33,209549.0,9.2087,9.2162,9.1937,9.2087,209549.0
2020-10-26 14:50:00,12.33,12.35,12.32,12.32,249984.0,9.2087,9.2236,9.2012,9.2012,249984.0
2020-10-26 15:00:00,12.33,12.35,12.28,12.29,374100.0,9.2087,9.2236,9.1713,9.1788,374100.0
2020-10-26 15:10:00,12.29,12.34,12.26,12.33,421223.0,9.1788,9.2162,9.1564,9.2087,421223.0
2020-10-26 15:20:00,12.33,12.37,12.32,12.36,318236.0,9.2087,9.2386,9.2012,9.2311,318236.0
2020-10-26 15:30:00,12.36,12.39,12.35,12.37,376211.0,9.2311,9.2535,9.2236,9.2386,376211.0
2020-10-26 15:40:00,12.37,12.38,12.32,12.33,565801.0,9.2386,9.246,9.2012,9.2087,565801.0
2020-10-26 15:50:00,12.33,12.39,12.31,12.39,1270091.0,9.2087,9.2535,9.1937,9.2535,1270091.0
2020-10-27 09:30:00,12.35,12.37,12.26,12.32,469687.0,9.2236,9.2386,9.1564,9.2012,469687.0
2020-10-27 09:40:00,12.32,12.32,12.24,12.27,366686.0,9.2012,9.2012,9.1415,9.1639,366686.0
2020-10-27 09:50:00,12.27,12.33,12.26,12.32,237861.0,9.1639,9.2087,9.1564,9.2012,237861.0
2020-10-27 10:00:00,12.32,12.37,12.31,12.33,248086.0,9.2012,9.2386,9.1937,9.2087,248086.0
2020-10-27 10:10:00,12.33,12.35,12.3,12.32,177107.0,9.2087,9.2236,9.1863,9.2012,177107.0
2020-10-27 10:20:00,12.33,12.34,12.28,12.34,222018.0,9.2087,9.2162,9.1713,9.2162,222018.0
2020-10-27 10:30:00,12.34,12.36,12.26,12.26,326146.0,9.2162,9.2311,9.1564,9.1564,326146.0
2020-10-27 10:40:00,12.27,12.3,12.24,12.29,294945.0,9.1639,9.1863,9.1415,9.1788,294945.0
2020-10-27 10:50:00,12.29,12.3,12.24,12.26,228181.0,9.1788,9.1863,9.1415,9.1564,228181.0
2020-10-27 11:00:00,12.26,12.27,12.23,12.26,266118.0,9.1564,9.1639,9.134,9.1564,266118.0
2020-10-27 11:10:00,12.26,12.28,12.22,12.24,260228.0,9.1564,9.1713,9.1265,9.1415,260228.0
2020-10-27 11:20:00,12.24,12.25,12.22,12.24,228101.0,9.1415,9.1489,9.1265,9.1415,228101.0
2020-10-27 11:30:00,12.24,12.27,12.2,12.27,352904.0,9.1415,9.1639,9.1116,9.1639,352904.0
2020-10-27 11:40:00,12.27,12.28,12.25,12.27,308703.0,9.1639,9.1713,9.1489,9.1639,308703.0
2020-10-27 11:50:00,12.27,12.29,12.25,12.26,210745.0,9.1639,9.1788,9.1489,9.1564,210745.0
2020-10-27 12:00:00,12.26,12.27,12.23,12.24,189796.0,9.1564,9.1639,9.134,9.1415,189796.0
2020-10-27 12:10:00,12.25,12.25,12.22,12.22,164346.0,9.1489,9.1489,9.1265,9.1265,164346.0
2020-10-27 12:20:00,12.23,12.28,12.22,12.28,223106.0,9.134,9.1713,9.1265,9.1713,223106.0
2020-10-27 12:30:00,12.28,12.28,12.25,12.27,196188.0,9.1713,9.1713,9.1489,9.1639,196188.0
2020-10-27 12:40:00,12.26,12.27,12.21,12.23,215538.0,9.1564,9.1639,9.1191,9.134,215538.0
2020-10-27 12:50:00,12.23,12.23,12.2,12.22,197703.0,9.134,9.134,9.1116,9.1265,197703.0
2020-10-27 13:00:00,12.21,12.22,12.2,12.21,176092.0,9.1191,9.1265,9.1116,9.1191,176092.0
2020-10-27 13:10:00,12.2,12.24,12.2,12.23,333291.0,9.1116,9.1415,9.1116,9.134,333291.0
2020-10-27 13:20:00,12.22,12.31,12.21,12.3,248149.0,9.1265,9.1937,9.1191,9.1863,248149.0
2020-10-27 13:30:00,12.3,12.34,12.29,12.31,370577.0,9.1863,9.2162,9.1788,9.1937,370577.0
2020-10-27 13:40:00,12.31,12.33,12.3,12.31,161253.0,9.1937,9.2087,9.1863,9.1937,161253.0
2020-10-27 13:50:00,12.32,12.35,12.31,12.32,226184.0,9.2012,9.2236,9.1937,9.2012,226184.0
2020-10-27 14:00:00,12.32,12.33,12.29,12.3,252806.0,9.2012,9.2087,9.1788,9.1863,252806.0
2020-10-27 14:10:00,12.3,12.31,12.27,12.28,307706.0,9.1863,9.1937,9.1639,9.1713,307706.0
2020-10-27 14:20:00,12.28,12.32,12.26,12.3,316559.0,9.1713,9.2012,9.1564,9.1863,316559.0
2020-10-27 14:30:00,12.3,12.31,12.28,12.29,227406.0,9.1863,9.1937,9.1713,9.1788,227406.0
2020-10-27 14:40:00,12.29,12.31,12.28,12.31,266292.0,9.1788,9.1937,9.1713,9.1937,266292.0
2020-10-27 14:50:00,12.3,12.32,12.28,12.3,205381.0,9.1863,9.2012,9.1713,9.1863,205381.0
2020-10-27 15:00:00,12.3,12.31,12.27,12.27,194641.0,9.1863,9.1937,9.1639,9.1639,194641.0
2020-10-27 15:10:00,12.28,12.28,12.25,12.27,196312.0,9.1713,9.1713,9.1489,9.1639,196312.0
2020-10-27 15:20:00,12.27,12.3,12.26,12.27,290449.0,9.1639,9.1863,9.1564,9.1639,290449.0
2020-10-27 15:30:00,12.26,12.27,12.23,12.25,312353.0,9.1564,9.1639,9.134,9.1489,312353.0
2020-10-27 15:40:00,12.25,12.25,12.21,12.21,496364.0,9.1489,9.1489,9.1191,9.1191,496364.0
2020-10-27 15:50:00,12.21,12.23,12.16,12.17,1662567.0,9.1191,9.134,9.0817,9.0892,1662567.0
2020-10-28 09:30:00,11.98,12.08,11.93,12.04,1447629.0,8.9473,9.022,8.9099,8.9921,1447629.0
2020-10-28 09:40:00,12.04,12.08,11.97,12.0,1023604.0,8.9921,9.022,8.9398,8.9622,1023604.0
2020-10-28 09:50:00,12.0,12.02,11.91,11.92,525644.0,8.9622,8.9772,8.895,8.9025,525644.0
2020-10-28 10:00:00,11.92,11.98,11.9,11.95,664069.0,8.9025,8.9473,8.8875,8.9249,664069.0
2020-10-28 10:10:00,11.94,11.99,11.89,11.9,516690.0,8.9174,8.9548,8.8801,8.8875,516690.0
2020-10-28 10:20:00,11.9,11.94,11.87,11.89,755122.0,8.8875,8.9174,8.8651,8.8801,755122.0
2020-10-28 10:30:00,11.89,11.93,11.87,11.91,723871.0,8.8801,8.9099,8.8651,8.895,723871.0
2020-10-28 10:40:00,11.91,11.91,11.81,11.86,962159.0,8.895,8.895,8.8203,8.8577,962159.0
2020-10-28 10:50:00,11.87,11.88,11.83,11.84,381389.0,8.8651,8.8726,8.8353,8.8427,381389.0
2020-10-28 11:00:00,11.84,11.92,11.83,11.9,512517.0,8.8427,8.9025,8.8353,8.8875,512517.0
2020-10-28 11:10:00,11.9,11.91,11.87,11.89,262786.0,8.8875,8.895,8.8651,8.8801,262786.0
2020-10-28 11:20:00,11.9,11.98,11.87,11.97,231910.0,8.8875,8.9473,8.8651,8.9398,231910.0
2020-10-28 11:30:00,11.97,12.01,11.96,11.99,365097.0,8.9398,8.9697,8.9323,8.9548,365097.0
2020-10-28 11:40:00,11.99,12.04,11.99,12.03,312291.0,8.9548,8.9921,8.9548,8.9846,312291.0
2020-10-28 11:50:00,12.04,12.07,12.02,12.05,280456.0,8.9921,9.0145,8.9772,8.9996,280456.0
2020-10-28 12:00:00,12.05,12.11,12.05,12.1,259997.0,8.9996,9.0444,8.9996,9.0369,259997.0
2020-10-28 12:10:00,12.1,12.12,12.07,12.08,262220.0,9.0369,9.0518,9.0145,9.022,262220.0
2020-10-28 12:20:00,12.08,12.1,12.05,12.07,340047.0,9.022,9.0369,8.9996,9.0145,340047.0
2020-10-28 12:30:00,12.07,12.09,12.01,12.01,316697.0,9.0145,9.0294,8.9697,8.9697,316697.0
2020-10-28 12:40:00,12.01,12.02,11.99,12.0,248277.0,8.9697,8.9772,8.9548,8.9622,248277.0
2020-10-28 12:50:00,12.0,12.02,11.97,12.01,270525.0,8.9622,8.9772,8.9398,8.9697,270525.0
2020-10-28 13:00:00,12.0,12.02,11.96,11.96,166423.0,8.9622,8.9772,8.9323,8.9323,166423.0
2020-10-28 13:10:00,11.96,11.98,11.92,11.95,312942.0,8.9323,8.9473,8.9025,8.9249,312942.0
2020-10-28 13:20:00,11.94,11.99,11.9,11.99,452398.0,8.9174,8.9548,8.8875,8.9548,452398.0
2020-10-28 13:30:00,11.98,11.99,11.94,11.96,185626.0,8.9473,8.9548,8.9174,8.9323,185626.0
2020-10-28 13:40:00,11.96,11.97,11.9,11.93,256757.0,8.9323,8.9398,8.8875,8.9099,256757.0
2020-10-28 13:50:00,11.92,11.93,11.91,11.92,228423.0,8.9025,8.9099,8.895,8.9025,228423.0
2020-10-28 14:00:00,11.91,11.95,11.89,11.93,226735.0,8.895,8.9249,8.8801,8.9099,226735.0
2020-10-28 14:10:00,11.93,11.93,11.9,11.92,184021.0,8.9099,8.9099,8.8875,8.9025,184021.0
2020-10-28 14:20:00,11.92,11.98,11.91,11.96,321547.0,8.9025,8.9473,8.895,8.9323,321547.0
2020-10-28 14:30:00,11.96,11.98,11.93,11.93,213351.0,8.9323,8.9473,8.9099,8.9099,213351.0
2020-10-28 14:40:00,11.94,11.98,11.92,11.96,154633.0,8.9174,8.9473,8.9025,8.9323,154633.0
2020-10-28 14:50:00,11.97,11.99,11.92,11.96,455452.0,8.9398,8.9548,8.9025,8.9323,455452.0
2020-10-28 15:00:00,11.96,11.97,11.91,11.92,415580.0,8.9323,8.9398,8.895,8.9025,415580.0
2020-10-28 15:10:00,11.92,11.93,11.89,11.9,323478.0,8.9025,8.9099,8.8801,8.8875,323478.0
2020-10-28 15:20:00,11.9,11.95,11.89,11.93,324246.0,8.8875,8.9249,8.8801,8.9099,324246.0
2020-10-28 15:30:00,11.93,11.95,11.9,11.91,391835.0,8.9099,8.9249,8.8875,8.895,391835.0
2020-10-28 15:40:00,11.91,11.92,11.84,11.86,644143.0,8.895,8.9025,8.8427,8.8577,644143.0
2020-10-28 15:50:00,11.86,11.86,11.81,11.83,1607745.0,8.8577,8.8577,8.8203,8.8353,1607745.0
2020-10-29 09:30:00,11.78,11.82,11.53,11.56,1218541.0,8.7979,8.8278,8.6112,8.6336,1218541.0
2020-10-29 09:40:00,11.55,11.65,11.5,11.62,629001.0,8.6261,8.7008,8.5888,8.6784,629001.0
2020-10-29 09:50:00,11.62,11.71,11.59,11.66,572778.0,8.6784,8.7456,8.656,8.7083,572778.0
2020-10-29 10:00:00,11.66,11.74,11.64,11.69,591274.0,8.7083,8.768,8.6934,8.7307,591274.0
2020-10-29 10:10:00,11.69,11.73,11.65,11.72,366611.0,8.7307,8.7606,8.7008,8.7531,366611.0
2020-10-29 10:20:00,11.71,11.82,11.7,11.81,297548.0,8.7456,8.8278,8.7382,8.8203,297548.0
2020-10-29 10:30:00,11.81,11.89,11.81,11.87,617807.0,8.8203,8.8801,8.8203,8.8651,617807.0
2020-10-29 10:40:00,11.87,11.91,11.83,11.86,631143.0,8.8651,8.895,8.8353,8.8577,631143.0
2020-10-29 10:50:00,11.86,11.9,11.8,11.82,448111.0,8.8577,8.8875,8.8129,8.8278,448111.0
2020-10-29 11:00:00,11.82,11.84,11.79,11.79,380835.0,8.8278,8.8427,8.8054,8.8054,380835.0
2020-10-29 11:10:00,11.79,11.87,11.78,11.86,319162.0,8.8054,8.8651,8.7979,8.8577,319162.0
2020-10-29 11:20:00,11.87,11.89,11.81,11.81,448638.0,8.8651,8.8801,8.8203,8.8203,448638.0
2020-10-29 11:30:00,11.81,11.82,11.78,11.81,254088.0,8.8203,8.8278,8.7979,8.8203,254088.0
2020-10-29 11:40:00,11.81,11.81,11.75,11.79,295379.0,8.8203,8.8203,8.7755,8.8054,295379.0
2020-10-29 11:50:00,11.78,11.83,11.77,11.8,189633.0,8.7979,8.8353,8.7904,8.8129,189633.0
2020-10-29 12:00:00,11.8,11.81,11.78,11.78,116957.0,8.8129,8.8203,8.7979,8.7979,116957.0
2020-10-29 12:10:00,11.78,11.83,11.77,11.79,277191.0,8.7979,8.8353,8.7904,8.8054,277191.0
2020-10-29 12:20:00,11.79,11.8,11.76,11.79,249398.0,8.8054,8.8129,8.783,8.8054,249398.0
2020-10-29 12:30:00,11.79,11.84,11.79,11.83,312656.0,8.8054,8.8427,8.8054,8.8353,312656.0
2020-10-29 12:40:00,11.82,11.85,11.82,11.83,232279.0,8.8278,8.8502,8.8278,8.8353,232279.0
2020-10-29 12:50:00,11.84,11.85,11.8,11.8,245175.0,8.8427,8.8502,8.8129,8.8129,245175.0
2020-10-29 13:00:00,11.81,11.81,11.77,11.77,249708.0,8.8203,8.8203,8.7904,8.7904,249708.0
2020-10-29 13:10:00,11.77,11.77,11.75,11.77,178200.0,8.7904,8.7904,8.7755,8.7904,178200.0
2020-10-29 13:20:00,11.76,11.81,11.76,11.81,284402.0,8.783,8.8203,8.783,8.8203,284402.0
2020-10-29 13:30:00,11.8,11.86,11.8,11.86,446202.0,8.8129,8.8577,8.8129,8.8577,446202.0
2020-10-29 13:40:00,11.86,11.94,11.85,11.94,341674.0,8.8577,8.9174,8.8502,8.9174,341674.0
2020-10-29 13:50:00,11.94,11.97,11.93,11.96,454025.0,8.9174,8.9398,8.9099,8.9323,454025.0
2020-10-29 14:00:00,11.96,12.01,11.96,12.0,455699.0,8.9323,8.9697,8.9323,8.9622,455699.0
2020-10-29 14:10:00,12.0,12.02,11.98,12.02,390339.0,8.9622,8.9772,8.9473,8.9772,390339.0
2020-10-29 14:20:00,12.02,12.07,12.0,12.03,557446.0,8.9772,9.0145,8.9622,8.9846,557446.0
2020-10-29 14:30:00,12.04,12.06,12.01,12.02,257588.0,8.9921,9.007,8.9697,8.9772,257588.0
2020-10-29 14:40:00,12.02,12.03,11.98,12.0,324816.0,8.9772,8.9846,8.9473,8.9622,324816.0
2020-10-29 14:50:00,12.0,12.02,11.97,12.02,337709.0,8.9622,8.9772,8.9398,8.9772,337709.0
2020-10-29 15:00:00,12.01,12.02,11.97,11.97,469730.0,8.9697,8.9772,8.9398,8.9398,469730.0
2020-10-29 15:10:00,11.98,11.98,11.92,11.94,437740.0,8.9473,8.9473,8.9025,8.9174,437740.0
2020-10-29 15:20:00,11.94,11.98,11.93,11.97,339246.0,8.9174,8.9473,8.9099,8.9398,339246.0
2020-10-29 15:30:00,11.97,12.06,11.96,12.06,869511.0,8.9398,9.007,8.9323,9.007,869511.0
2020-10-29 15:40:00,12.05,12.09,12.03,12.08,690008.0,8.9996,9.0294,8.9846,9.022,690008.0
2020-10-29 15:50:00,12.07,12.09,12.05,12.05,1464451.0,9.0145,9.0294,8.9996,8.9996,1464451.0
2020-10-30 09:30:00,11.75,11.79,11.67,11.73,531222.0,8.9691,8.9996,8.908,8.9538,531222.0
2020-10-30 09:40:00,11.72,11.79,11.7,11.7,360502.0,8.9462,8.9996,8.9309,8.9309,360502.0
2020-10-30 09:50:00,11.7,11.81,11.68,11.77,429814.0,8.9309,9.0149,8.9157,8.9844,429814.0
2020-10-30 10:00:00,11.78,11.81,11.74,11.8,297631.0,8.992,9.0149,8.9615,9.0073,297631.0
2020-10-30 10:10:00,11.8,11.81,11.71,11.73,280939.0,9.0073,9.0149,8.9386,8.9538,280939.0
2020-10-30 10:20:00,11.74,11.74,11.66,11.68,261392.0,8.9615,8.9615,8.9004,8.9157,261392.0
2020-10-30 10:30:00,11.68,11.73,11.65,11.73,317910.0,8.9157,8.9538,8.8928,8.9538,317910.0
2020-10-30 10:40:00,11.73,11.73,11.61,11.63,356577.0,8.9538,8.9538,8.8622,8.8775,356577.0
2020-10-30 10:50:00,11.62,11.69,11.61,11.61,335290.0,8.8699,8.9233,8.8622,8.8622,335290.0
2020-10-30 11:00:00,11.61,11.72,11.61,11.68,369274.0,8.8622,8.9462,8.8622,8.9157,369274.0
2020-10-30 11:10:00,11.68,11.79,11.68,11.71,381559.0,8.9157,8.9996,8.9157,8.9386,381559.0
2020-10-30 11:20:00,11.71,11.78,11.7,11.74,320259.0,8.9386,8.992,8.9309,8.9615,320259.0
2020-10-30 11:30:00,11.73,11.77,11.72,11.74,233153.0,8.9538,8.9844,8.9462,8.9615,233153.0
2020-10-30 11:40:00,11.74,11.78,11.69,11.78,224915.0,8.9615,8.992,8.9233,8.992,224915.0
2020-10-30 11:50:00,11.78,11.8,11.75,11.78,280429.0,8.992,9.0073,8.9691,8.992,280429.0
2020-10-30 12:00:00,11.78,11.81,11.74,11.75,253121.0,8.992,9.0149,8.9615,8.9691,253121.0
2020-10-30 12:10:00,11.75,11.75,11.69,11.71,298494.0,8.9691,8.9691,8.9233,8.9386,298494.0
2020-10-30 12:20:00,11.71,11.75,11.7,11.72,219401.0,8.9386,8.9691,8.9309,8.9462,219401.0
2020-10-30 12:30:00,11.72,11.73,11.68,11.69,187517.0,8.9462,8.9538,8.9157,8.9233,187517.0
2020-10-30 12:40:00,11.69,11.69,11.65,11.68,229184.0,8.9233,8.9233,8.8928,8.9157,229184.0
2020-10-30 12:50:00,11.68,11.68,11.65,11.65,208693.0,8.9157,8.9157,8.8928,8.8928,208693.0
2020-10-30 13:00:00,11.66,11.7,11.65,11.67,250747.0,8.9004,8.9309,8.8928,8.908,250747.0
2020-10-30 13:10:00,11.68,11.71,11.67,11.7,106310.0,8.9157,8.9386,8.908,8.9309,106310.0
2020-10-30 13:20:00,11.7,11.73,11.69,11.73,245228.0,8.9309,8.9538,8.9233,8.9538,245228.0
2020-10-30 13:30:00,11.73,11.73,11.64,11.66,261885.0,8.9538,8.9538,8.8851,8.9004,261885.0
2020-10-30 13:40:00,11.66,11.7,11.65,11.69,249234.0,8.9004,8.9309,8.8928,8.9233,249234.0
2020-10-30 13:50:00,11.7,11.74,11.66,11.74,288623.0,8.9309,8.9615,8.9004,8.9615,288623.0
2020-10-30 14:00:00,11.73,11.82,11.72,11.82,650499.0,8.9538,9.0225,8.9462,9.0225,650499.0
2020-10-30 14:10:00,11.82,11.82,11.75,11.77,240463.0,9.0225,9.0225,8.9691,8.9844,240463.0
2020-10-30 14:20:00,11.77,11.79,11.73,11.74,191903.0,8.9844,8.9996,8.9538,8.9615,191903.0
2020-10-30 14:30:00,11.74,11.76,11.69,11.75,190560.0,8.9615,8.9767,8.9233,8.9691,190560.0
2020-10-30 14:40:00,11.74,11.76,11.69,11.75,260161.0,8.9615,8.9767,8.9233,8.9691,260161.0
2020-10-30 14:50:00,11.74,11.77,11.73,11.74,208298.0,8.9615,8.9844,8.9538,8.9615,208298.0
2020-10-30 15:00:00,11.74,11.77,11.72,11.74,309169.0,8.9615,8.9844,8.9462,8.9615,309169.0
2020-10-30 15:10:00,11.74,11.81,11.72,11.78,251275.0,8.9615,9.0149,8.9462,8.992,251275.0
2020-10-30 15:20:00,11.78,11.81,11.77,11.79,296485.0,8.992,9.0149,8.9844,8.9996,296485.0
2020-10-30 15:30:00,11.79,11.8,11.73,11.77,542317.0,8.9996,9.0073,8.9538,8.9844,542317.0
2020-10-30 15:40:00,11.77,11.82,11.74,11.81,749539.0,8.9844,9.0225,8.9615,9.0149,749539.0
2020-10-30 15:50:00,11.81,11.9,11.8,11.9,1625505.0,9.0149,9.0836,9.0073,9.0836,1625505.0
2020-11-02 09:30:00,12.03,12.07,11.89,11.91,578366.0,9.1828,9.2134,9.076,9.0912,578366.0
2020-11-02 09:40:00,11.91,11.95,11.83,11.93,287274.0,9.0912,9.1218,9.0302,9.1065,287274.0
2020-11-02 09:50:00,11.93,11.95,11.83,11.89,274335.0,9.1065,9.1218,9.0302,9.076,274335.0
2020-11-02 10:00:00,11.89,11.97,11.88,11.95,376996.0,9.076,9.137,9.0683,9.1218,376996.0
2020-11-02 10:10:00,11.94,11.99,11.91,11.99,209928.0,9.1141,9.1523,9.0912,9.1523,209928.0
2020-11-02 10:20:00,11.99,12.03,11.93,11.93,450359.0,9.1523,9.1828,9.1065,9.1065,450359.0
2020-11-02 10:30:00,11.93,11.96,11.87,11.87,309174.0,9.1065,9.1294,9.0607,9.0607,309174.0
2020-11-02 10:40:00,11.87,11.87,11.79,11.8,378373.0,9.0607,9.0607,8.9996,9.0073,378373.0
2020-11-02 10:50:00,11.79,11.82,11.78,11.82,292726.0,8.9996,9.0225,8.992,9.0225,292726.0
2020-11-02 11:00:00,11.82,11.83,11.78,11.83,249679.0,9.0225,9.0302,8.992,9.0302,249679.0
2020-11-02 11:10:00,11.84,11.88,11.81,11.87,162811.0,9.0378,9.0683,9.0149,9.0607,162811.0
2020-11-02 11:20:00,11.87,11.94,11.86,11.94,311105.0,9.0607,9.1141,9.0531,9.1141,311105.0
2020-11-02 11:30:00,11.95,11.96,11.91,11.95,292697.0,9.1218,9.1294,9.0912,9.1218,292697.0
2020-11-02 11:40:00,11.95,12.0,11.94,11.96,223123.0,9.1218,9.1599,9.1141,9.1294,223123.0
2020-11-02 11:50:00,11.96,11.97,11.93,11.96,171527.0,9.1294,9.137,9.1065,9.1294,171527.0
2020-11-02 12:00:00,11.97,12.02,11.96,11.99,273557.0,9.137,9.1752,9.1294,9.1523,273557.0
2020-11-02 12:10:00,11.99,11.99,11.95,11.96,241898.0,9.1523,9.1523,9.1218,9.1294,241898.0
2020-11-02 12:20:00,11.96,11.99,11.95,11.99,143031.0,9.1294,9.1523,9.1218,9.1523,143031.0
2020-11-02 12:30:00,11.99,12.0,11.97,11.97,177979.0,9.1523,9.1599,9.137,9.137,177979.0
2020-11-02 12:40:00,11.97,11.99,11.92,11.92,195510.0,9.137,9.1523,9.0989,9.0989,195510.0
2020-11-02 12:50:00,11.93,11.96,11.91,11.94,193247.0,9.1065,9.1294,9.0912,9.1141,193247.0
2020-11-02 13:00:00,11.95,11.95,11.88,11.88,167583.0,9.1218,9.1218,9.0683,9.0683,167583.0
2020-11-02 13:10:00,11.88,11.9,11.85,11.87,214119.0,9.0683,9.0836,9.0454,9.0607,214119.0
2020-11-02 13:20:00,11.87,11.87,11.83,11.87,160362.0,9.0607,9.0607,9.0302,9.0607,160362.0
2020-11-02 13:30:00,11.86,11.88,11.84,11.85,145193.0,9.0531,9.0683,9.0378,9.0454,145193.0
2020-11-02 13:40:00,11.85,11.89,11.85,11.87,143914.0,9.0454,9.076,9.0454,9.0607,143914.0
2020-11-02 13:50:00,11.87,11.88,11.84,11.85,140954.0,9.0607,9.0683,9.0378,9.0454,140954.0
2020-11-02 14:00:00,11.85,11.9,11.83,11.89,390516.0,9.0454,9.0836,9.0302,9.076,390516.0
2020-11-02 14:10:00,11.88,11.91,11.87,11.89,206250.0,9.0683,9.0912,9.0607,9.076,206250.0
2020-11-02 14:20:00,11.89,11.95,11.87,11.95,212975.0,9.076,9.1218,9.0607,9.1218,212975.0
2020-11-02 14:30:00,11.95,11.98,11.93,11.97,211343.0,9.1218,9.1447,9.1065,9.137,211343.0
2020-11-02 14:40:00,11.98,12.01,11.95,11.97,246533.0,9.1447,9.1676,9.1218,9.137,246533.0
2020-11-02 14:50:00,11.98,11.99,11.94,11.97,159075.0,9.1447,9.1523,9.1141,9.137,159075.0
2020-11-02 15:00:00,11.98,12.0,11.95,11.96,182380.0,9.1447,9.1599,9.1218,9.1294,182380.0
2020-11-02 15:10:00,11.95,11.96,11.93,11.96,198915.0,9.1218,9.1294,9.1065,9.1294,198915.0
2020-11-02 15:20:00,11.96,11.97,11.9,11.91,426379.0,9.1294,9.137,9.0836,9.0912,426379.0
2020-11-02 15:30:00,11.92,11.95,11.87,11.88,378174.0,9.0989,9.1218,9.0607,9.0683,378174.0
2020-11-02 15:40:00,11.88,11.89,11.86,11.88,575810.0,9.0683,9.076,9.0531,9.0683,575810.0
2020-11-02 15:50:00,11.88,11.91,11.86,11.9,1319598.0,9.0683,9.0912,9.0531,9.0836,1319598.0
2020-11-03 09:30:00,12.04,12.09,11.96,12.04,598760.0,9.1905,9.2286,9.1294,9.1905,598760.0
2020-11-03 09:40:00,12.04,12.09,12.01,12.06,412101.0,9.1905,9.2286,9.1676,9.2057,412101.0
2020-11-03 09:50:00,12.07,12.1,12.03,12.09,331182.0,9.2134,9.2363,9.1828,9.2286,331182.0
2020-11-03 10:00:00,12.09,12.14,12.07,12.1,344631.0,9.2286,9.2668,9.2134,9.2363,344631.0
2020-11-03 10:10:00,12.1,12.12,12.03,12.11,215237.0,9.2363,9.2515,9.1828,9.2439,215237.0
2020-11-03 10:20:00,12.1,12.1,12.01,12.03,319619.0,9.2363,9.2363,9.1676,9.1828,319619.0
2020-11-03 10:30:00,12.03,12.06,12.0,12.06,212584.0,9.1828,9.2057,9.1599,9.2057,212584.0
2020-11-03 10:40:00,12.07,12.1,12.03,12.07,214879.0,9.2134,9.2363,9.1828,9.2134,214879.0
2020-11-03 10:50:00,12.07,12.12,12.06,12.09,168456.0,9.2134,9.2515,9.2057,9.2286,168456.0
2020-11-03 11:00:00,12.09,12.1,12.05,12.06,156309.0,9.2286,9.2363,9.1981,9.2057,156309.0
2020-11-03 11:10:00,12.06,12.11,12.05,12.08,135293.0,9.2057,9.2439,9.1981,9.221,135293.0
2020-11-03 11:20:00,12.08,12.08,12.01,12.03,224565.0,9.221,9.221,9.1676,9.1828,224565.0
2020-11-03 11:30:00,12.02,12.04,12.0,12.04,144436.0,9.1752,9.1905,9.1599,9.1905,144436.0
2020-11-03 11:40:00,12.03,12.06,12.01,12.03,189966.0,9.1828,9.2057,9.1676,9.1828,189966.0
2020-11-03 11:50:00,12.04,12.07,12.03,12.04,127133.0,9.1905,9.2134,9.1828,9.1905,127133.0
2020-11-03 12:00:00,12.04,12.06,12.02,12.06,128848.0,9.1905,9.2057,9.1752,9.2057,128848.0
2020-11-03 12:10:00,12.07,12.07,12.04,12.05,262495.0,9.2134,9.2134,9.1905,9.1981,262495.0
2020-11-03 12:20:00,12.05,12.06,12.01,12.01,191441.0,9.1981,9.2057,9.1676,9.1676,191441.0
2020-11-03 12:30:00,12.01,12.02,11.99,12.01,138575.0,9.1676,9.1752,9.1523,9.1676,138575.0
2020-11-03 12:40:00,12.0,12.01,11.96,11.96,96622.0,9.1599,9.1676,9.1294,9.1294,96622.0
2020-11-03 12:50:00,11.96,11.97,11.93,11.95,301069.0,9.1294,9.137,9.1065,9.1218,301069.0
2020-11-03 13:00:00,11.95,11.98,11.94,11.97,85210.0,9.1218,9.1447,9.1141,9.137,85210.0
2020-11-03 13:10:00,11.97,11.98,11.95,11.96,186491.0,9.137,9.1447,9.1218,9.1294,186491.0
2020-11-03 13:20:00,11.96,11.98,11.94,11.97,91600.0,9.1294,9.1447,9.1141,9.137,91600.0
2020-11-03 13:30:00,11.97,11.98,11.95,11.96,148142.0,9.137,9.1447,9.1218,9.1294,148142.0
2020-11-03 13:40:00,11.96,11.98,11.94,11.95,146590.0,9.1294,9.1447,9.1141,9.1218,146590.0
2020-11-03 13:50:00,11.95,11.96,11.93,11.96,113397.0,9.1218,9.1294,9.1065,9.1294,113397.0
2020-11-03 14:00:00,11.95,12.03,11.95,12.03,142317.0,9.1218,9.1828,9.1218,9.1828,142317.0
2020-11-03 14:10:00,12.03,12.05,12.01,12.03,197898.0,9.1828,9.1981,9.1676,9.1828,197898.0
2020-11-03 14:20:00,12.03,12.03,12.0,12.0,120504.0,9.1828,9.1828,9.1599,9.1599,120504.0
2020-11-03 14:30:00,12.01,12.05,12.0,12.03,188727.0,9.1676,9.1981,9.1599,9.1828,188727.0
2020-11-03 14:40:00,12.04,12.08,12.03,12.07,150289.0,9.1905,9.221,9.1828,9.2134,150289.0
2020-11-03 14:50:00,12.06,12.07,12.05,12.06,186575.0,9.2057,9.2134,9.1981,9.2057,186575.0
2020-11-03 15:00:00,12.06,12.07,11.99,12.0,156374.0,9.2057,9.2134,9.1523,9.1599,156374.0
2020-11-03 15:10:00,11.99,12.0,11.98,12.0,147888.0,9.1523,9.1599,9.1447,9.1599,147888.0
2020-11-03 15:20:00,12.0,12.0,11.95,12.0,276018.0,9.1599,9.1599,9.1218,9.1599,276018.0
2020-11-03 15:30:00,12.0,12.06,11.99,12.04,243459.0,9.1599,9.2057,9.1523,9.1905,243459.0
2020-11-03 15:40:00,12.04,12.07,12.03,12.07,571966.0,9.1905,9.2134,9.1828,9.2134,571966.0
2020-11-03 15:50:00,12.07,12.1,11.99,11.99,1330505.0,9.2134,9.2363,9.1523,9.1523,1330505.0
2020-11-04 09:30:00,12.11,12.11,11.77,11.84,957024.0,9.2439,9.2439,8.9844,9.0378,957024.0
2020-11-04 09:40:00,11.84,12.01,11.83,12.0,362990.0,9.0378,9.1676,9.0302,9.1599,362990.0
2020-11-04 09:50:00,12.0,12.05,11.92,12.01,317847.0,9.1599,9.1981,9.0989,9.1676,317847.0
2020-11-04 10:00:00,12.01,12.11,11.99,12.11,315429.0,9.1676,9.2439,9.1523,9.2439,315429.0
2020-11-04 10:10:00,12.11,12.14,12.06,12.13,354777.0,9.2439,9.2668,9.2057,9.2592,354777.0
2020-11-04 10:20:00,12.13,12.17,12.1,12.15,220560.0,9.2592,9.2897,9.2363,9.2744,220560.0
2020-11-04 10:30:00,12.15,12.17,12.07,12.09,235206.0,9.2744,9.2897,9.2134,9.2286,235206.0
2020-11-04 10:40:00,12.08,12.16,12.07,12.16,155357.0,9.221,9.282,9.2134,9.282,155357.0
2020-11-04 10:50:00,12.16,12.22,12.15,12.18,179525.0,9.282,9.3278,9.2744,9.2973,179525.0
2020-11-04 11:00:00,12.19,12.21,12.18,12.18,161361.0,9.3049,9.3202,9.2973,9.2973,161361.0
2020-11-04 11:10:00,12.18,12.18,12.15,12.17,199174.0,9.2973,9.2973,9.2744,9.2897,199174.0
2020-11-04 11:20:00,12.16,12.19,12.14,12.16,369607.0,9.282,9.3049,9.2668,9.282,369607.0
2020-11-04 11:30:00,12.16,12.2,12.14,12.2,219401.0,9.282,9.3126,9.2668,9.3126,219401.0
2020-11-04 11:40:00,12.2,12.24,12.16,12.17,264999.0,9.3126,9.3431,9.282,9.2897,264999.0
2020-11-04 11:50:00,12.17,12.22,12.14,12.19,155018.0,9.2897,9.3278,9.2668,9.3049,155018.0
2020-11-04 12:00:00,12.18,12.21,12.17,12.19,107580.0,9.2973,9.3202,9.2897,9.3049,107580.0
2020-11-04 12:10:00,12.2,12.22,12.17,12.2,139505.0,9.3126,9.3278,9.2897,9.3126,139505.0
2020-11-04 12:20:00,12.2,12.27,12.19,12.21,427179.0,9.3126,9.366,9.3049,9.3202,427179.0
2020-11-04 12:30:00,12.21,12.22,12.19,12.21,158628.0,9.3202,9.3278,9.3049,9.3202,158628.0
2020-11-04 12:40:00,12.2,12.25,12.18,12.21,244445.0,9.3126,9.3507,9.2973,9.3202,244445.0
2020-11-04 12:50:00,12.21,12.23,12.2,12.21,185682.0,9.3202,9.3355,9.3126,9.3202,185682.0
2020-11-04 13:00:00,12.21,12.22,12.19,12.22,140881.0,9.3202,9.3278,9.3049,9.3278,140881.0
2020-11-04 13:10:00,12.21,12.21,12.14,12.15,155995.0,9.3202,9.3202,9.2668,9.2744,155995.0
2020-11-04 13:20:00,12.15,12.16,12.12,12.12,155969.0,9.2744,9.282,9.2515,9.2515,155969.0
2020-11-04 13:30:00,12.12,12.13,12.1,12.13,278416.0,9.2515,9.2592,9.2363,9.2592,278416.0
2020-11-04 13:40:00,12.12,12.13,12.07,12.1,303184.0,9.2515,9.2592,9.2134,9.2363,303184.0
2020-11-04 13:50:00,12.1,12.11,12.05,12.06,161000.0,9.2363,9.2439,9.1981,9.2057,161000.0
2020-11-04 14:00:00,12.07,12.08,12.04,12.05,173213.0,9.2134,9.221,9.1905,9.1981,173213.0
2020-11-04 14:10:00,12.05,12.07,12.01,12.02,200010.0,9.1981,9.2134,9.1676,9.1752,200010.0
2020-11-04 14:20:00,12.02,12.03,12.0,12.03,277442.0,9.1752,9.1828,9.1599,9.1828,277442.0
2020-11-04 14:30:00,12.03,12.07,12.02,12.04,506314.0,9.1828,9.2134,9.1752,9.1905,506314.0
2020-11-04 14:40:00,12.04,12.05,11.99,11.99,278138.0,9.1905,9.1981,9.1523,9.1523,278138.0
2020-11-04 14:50:00,11.99,12.03,11.99,12.02,169808.0,9.1523,9.1828,9.1523,9.1752,169808.0
2020-11-04 15:00:00,12.02,12.03,11.93,11.96,303351.0,9.1752,9.1828,9.1065,9.1294,303351.0
2020-11-04 15:10:00,11.95,11.96,11.88,11.9,486827.0,9.1218,9.1294,9.0683,9.0836,486827.0
2020-11-04 15:20:00,11.9,11.9,11.88,11.88,259106.0,9.0836,9.0836,9.0683,9.0683,259106.0
2020-11-04 15:30:00,11.89,11.92,11.88,11.91,293427.0,9.076,9.0989,9.0683,9.0912,293427.0
2020-11-04 15:40:00,11.91,11.93,11.88,11.9,407905.0,9.0912,9.1065,9.0683,9.0836,407905.0
2020-11-04 15:50:00,11.9,11.91,11.82,11.83,1293604.0,9.0836,9.0912,9.0225,9.0302,1293604.0
2020-11-05 09:30:00,11.83,11.98,11.83,11.93,668068.0,9.0302,9.1447,9.0302,9.1065,668068.0
2020-11-05 09:40:00,11.93,12.05,11.9,12.01,583908.0,9.1065,9.1981,9.0836,9.1676,583908.0
2020-11-05 09:50:00,12.01,12.02,11.95,11.95,293184.0,9.1676,9.1752,9.1218,9.1218,293184.0
2020-11-05 10:00:00,11.96,12.03,11.93,12.02,752685.0,9.1294,9.1828,9.1065,9.1752,752685.0
2020-11-05 10:10:00,12.01,12.13,12.0,12.12,381284.0,9.1676,9.2592,9.1599,9.2515,381284.0
2020-11-05 10:20:00,12.11,12.19,12.09,12.1,623379.0,9.2439,9.3049,9.2286,9.2363,623379.0
2020-11-05 10:30:00,12.1,12.12,12.07,12.08,223462.0,9.2363,9.2515,9.2134,9.221,223462.0
2020-11-05 10:40:00,12.08,12.15,12.06,12.11,189716.0,9.221,9.2744,9.2057,9.2439,189716.0
2020-11-05 10:50:00,12.11,12.12,12.06,12.08,184059.0,9.2439,9.2515,9.2057,9.221,184059.0
2020-11-05 11:00:00,12.09,12.09,12.04,12.05,116678.0,9.2286,9.2286,9.1905,9.1981,116678.0
2020-11-05 11:10:00,12.05,12.08,12.01,12.06,166482.0,9.1981,9.221,9.1676,9.2057,166482.0
2020-11-05 11:20:00,12.06,12.09,12.0,12.01,314985.0,9.2057,9.2286,9.1599,9.1676,314985.0
2020-11-05 11:30:00,12.01,12.01,11.97,12.0,589220.0,9.1676,9.1676,9.137,9.1599,589220.0
2020-11-05 11:40:00,12.0,12.11,12.0,12.1,287214.0,9.1599,9.2439,9.1599,9.2363,287214.0
2020-11-05 11:50:00,12.1,12.14,12.08,12.1,363520.0,9.2363,9.2668,9.221,9.2363,363520.0
2020-11-05 12:00:00,12.1,12.1,12.05,12.07,203324.0,9.2363,9.2363,9.1981,9.2134,203324.0
2020-11-05 12:10:00,12.07,12.07,12.0,12.03,279368.0,9.2134,9.2134,9.1599,9.1828,279368.0
2020-11-05 12:20:00,12.03,12.04,12.0,12.01,202079.0,9.1828,9.1905,9.1599,9.1676,202079.0
2020-11-05 12:30:00,12.02,12.03,11.99,12.03,217036.0,9.1752,9.1828,9.1523,9.1828,217036.0
2020-11-05 12:40:00,12.02,12.05,12.01,12.01,145970.0,9.1752,9.1981,9.1676,9.1676,145970.0
2020-11-05 12:50:00,12.02,12.05,12.0,12.04,86452.0,9.1752,9.1981,9.1599,9.1905,86452.0
2020-11-05 13:00:00,12.04,12.07,12.04,12.05,106514.0,9.1905,9.2134,9.1905,9.1981,106514.0
2020-11-05 13:10:00,12.05,12.07,12.04,12.07,126816.0,9.1981,9.2134,9.1905,9.2134,126816.0
2020-11-05 13:20:00,12.07,12.07,12.03,12.04,134451.0,9.2134,9.2134,9.1828,9.1905,134451.0
2020-11-05 13:30:00,12.04,12.06,12.03,12.05,309132.0,9.1905,9.2057,9.1828,9.1981,309132.0
2020-11-05 13:40:00,12.05,12.09,12.04,12.05,288535.0,9.1981,9.2286,9.1905,9.1981,288535.0
2020-11-05 13:50:00,12.06,12.07,12.03,12.04,186855.0,9.2057,9.2134,9.1828,9.1905,186855.0
2020-11-05 14:00:00,12.04,12.07,12.04,12.05,118866.0,9.1905,9.2134,9.1905,9.1981,118866.0
2020-11-05 14:10:00,12.05,12.08,12.02,12.03,151284.0,9.1981,9.221,9.1752,9.1828,151284.0
2020-11-05 14:20:00,12.03,12.04,12.01,12.02,102899.0,9.1828,9.1905,9.1676,9.1752,102899.0
2020-11-05 14:30:00,12.02,12.03,11.99,12.02,140565.0,9.1752,9.1828,9.1523,9.1752,140565.0
2020-11-05 14:40:00,12.02,12.04,12.01,12.01,213235.0,9.1752,9.1905,9.1676,9.1676,213235.0
2020-11-05 14:50:00,12.01,12.03,11.98,12.03,193916.0,9.1676,9.1828,9.1447,9.1828,193916.0
2020-11-05 15:00:00,12.03,12.03,11.98,11.99,176664.0,9.1828,9.1828,9.1447,9.1523,176664.0
2020-11-05 15:10:00,11.99,12.02,11.98,12.01,203115.0,9.1523,9.1752,9.1447,9.1676,203115.0
2020-11-05 15:20:00,12.01,12.03,12.0,12.01,117550.0,9.1676,9.1828,9.1599,9.1676,117550.0
2020-11-05 15:30:00,12.01,12.02,11.95,11.95,313518.0,9.1676,9.1752,9.1218,9.1218,313518.0
2020-11-05 15:40:00,11.96,11.97,11.92,11.93,358897.0,9.1294,9.137,9.0989,9.1065,358897.0
2020-11-05 15:50:00,11.93,11.95,11.9,11.9,1318052.0,9.1065,9.1218,9.0836,9.0836,1318052.0
2020-11-06 09:30:00,11.91,12.02,11.89,12.01,397030.0,9.0912,9.1752,9.076,9.1676,397030.0
2020-11-06 09:40:00,12.0,12.08,12.0,12.03,207018.0,9.1599,9.221,9.1599,9.1828,207018.0
2020-11-06 09:50:00,12.03,12.03,11.95,11.97,188224.0,9.1828,9.1828,9.1218,9.137,188224.0
2020-11-06 10:00:00,11.98,11.99,11.91,11.92,151218.0,9.1447,9.1523,9.0912,9.0989,151218.0
2020-11-06 10:10:00,11.93,11.94,11.85,11.9,298438.0,9.1065,9.1141,9.0454,9.0836,298438.0
2020-11-06 10:20:00,11.9,11.94,11.88,11.91,241411.0,9.0836,9.1141,9.0683,9.0912,241411.0
2020-11-06 10:30:00,11.9,11.92,11.85,11.86,555581.0,9.0836,9.0989,9.0454,9.0531,555581.0
2020-11-06 10:40:00,11.85,11.86,11.82,11.83,220103.0,9.0454,9.0531,9.0225,9.0302,220103.0
2020-11-06 10:50:00,11.83,11.86,11.76,11.77,252391.0,9.0302,9.0531,8.9767,8.9844,252391.0
2020-11-06 11:00:00,11.78,11.8,11.74,11.75,314447.0,8.992,9.0073,8.9615,8.9691,314447.0
2020-11-06 11:10:00,11.75,11.76,11.71,11.73,233845.0,8.9691,8.9767,8.9386,8.9538,233845.0
2020-11-06 11:20:00,11.74,11.74,11.7,11.74,258808.0,8.9615,8.9615,8.9309,8.9615,258808.0
2020-11-06 11:30:00,11.73,11.76,11.71,11.76,169408.0,8.9538,8.9767,8.9386,8.9767,169408.0
2020-11-06 11:40:00,11.76,11.8,11.72,11.73,238533.0,8.9767,9.0073,8.9462,8.9538,238533.0
2020-11-06 11:50:00,11.73,11.74,11.68,11.69,316357.0,8.9538,8.9615,8.9157,8.9233,316357.0
2020-11-06 12:00:00,11.68,11.69,11.64,11.65,258602.0,8.9157,8.9233,8.8851,8.8928,258602.0
2020-11-06 12:10:00,11.65,11.65,11.62,11.65,233086.0,8.8928,8.8928,8.8699,8.8928,233086.0
2020-11-06 12:20:00,11.64,11.67,11.63,11.66,220572.0,8.8851,8.908,8.8775,8.9004,220572.0
2020-11-06 12:30:00,11.67,11.67,11.62,11.64,193694.0,8.908,8.908,8.8699,8.8851,193694.0
2020-11-06 12:40:00,11.63,11.65,11.63,11.63,216054.0,8.8775,8.8928,8.8775,8.8775,216054.0
2020-11-06 12:50:00,11.63,11.64,11.6,11.6,167096.0,8.8775,8.8851,8.8546,8.8546,167096.0
2020-11-06 13:00:00,11.6,11.61,11.56,11.56,202759.0,8.8546,8.8622,8.8241,8.8241,202759.0
2020-11-06 13:10:00,11.56,11.57,11.53,11.55,268384.0,8.8241,8.8317,8.8012,8.8164,268384.0
2020-11-06 13:20:00,11.55,11.57,11.53,11.57,237067.0,8.8164,8.8317,8.8012,8.8317,237067.0
2020-11-06 13:30:00,11.57,11.57,11.53,11.54,232286.0,8.8317,8.8317,8.8012,8.8088,232286.0
2020-11-06 13:40:00,11.54,11.54,11.52,11.53,190652.0,8.8088,8.8088,8.7935,8.8012,190652.0
2020-11-06 13:50:00,11.53,11.55,11.51,11.55,366380.0,8.8012,8.8164,8.7859,8.8164,366380.0
2020-11-06 14:00:00,11.55,11.57,11.53,11.55,311793.0,8.8164,8.8317,8.8012,8.8164,311793.0
2020-11-06 14:10:00,11.54,11.56,11.54,11.55,257544.0,8.8088,8.8241,8.8088,8.8164,257544.0
2020-11-06 14:20:00,11.55,11.58,11.54,11.55,255269.0,8.8164,8.8393,8.8088,8.8164,255269.0
2020-11-06 14:30:00,11.55,11.57,11.53,11.54,405188.0,8.8164,8.8317,8.8012,8.8088,405188.0
2020-11-06 14:40:00,11.53,11.54,11.51,11.53,294093.0,8.8012,8.8088,8.7859,8.8012,294093.0
2020-11-06 14:50:00,11.53,11.54,11.52,11.53,216673.0,8.8012,8.8088,8.7935,8.8012,216673.0
2020-11-06 15:00:00,11.53,11.53,11.5,11.51,266561.0,8.8012,8.8012,8.7783,8.7859,266561.0
2020-11-06 15:10:00,11.51,11.51,11.46,11.46,459524.0,8.7859,8.7859,8.7477,8.7477,459524.0
2020-11-06 15:20:00,11.46,11.5,11.45,11.49,420433.0,8.7477,8.7783,8.7401,8.7706,420433.0
2020-11-06 15:30:00,11.49,11.52,11.48,11.52,407090.0,8.7706,8.7935,8.763,8.7935,407090.0
2020-11-06 15:40:00,11.51,11.58,11.5,11.58,463321.0,8.7859,8.8393,8.7783,8.8393,463321.0
2020-11-06 15:50:00,11.58,11.58,11.47,11.48,1456356.0,8.8393,8.8393,8.7554,8.763,1456356.0
2020-11-09 09:30:00,12.34,12.71,12.3,12.66,2837852.0,9.4194,9.7019,9.3889,9.6637,2837852.0
2020-11-09 09:40:00,12.67,12.7,12.54,12.6,1170942.0,9.6713,9.6942,9.5721,9.6179,1170942.0
2020-11-09 09:50:00,12.6,12.63,12.47,12.47,829844.0,9.6179,9.6408,9.5187,9.5187,829844.0
2020-11-09 10:00:00,12.46,12.49,12.35,12.38,1171311.0,9.511,9.5339,9.4271,9.45,1171311.0
2020-11-09 10:10:00,12.38,12.4,12.3,12.35,782078.0,9.45,9.4652,9.3889,9.4271,782078.0
2020-11-09 10:20:00,12.36,12.41,12.25,12.26,1502067.0,9.4347,9.4729,9.3507,9.3584,1502067.0
2020-11-09 10:30:00,12.27,12.29,12.2,12.27,1465353.0,9.366,9.3813,9.3126,9.366,1465353.0
2020-11-09 10:40:00,12.27,12.32,12.18,12.24,1278577.0,9.366,9.4042,9.2973,9.3431,1278577.0
2020-11-09 10:50:00,12.24,12.31,12.22,12.26,576359.0,9.3431,9.3965,9.3278,9.3584,576359.0
2020-11-09 11:00:00,12.26,12.26,12.15,12.2,542931.0,9.3584,9.3584,9.2744,9.3126,542931.0
2020-11-09 11:10:00,12.19,12.22,12.13,12.15,793341.0,9.3049,9.3278,9.2592,9.2744,793341.0
2020-11-09 11:20:00,12.15,12.19,12.09,12.19,525071.0,9.2744,9.3049,9.2286,9.3049,525071.0
2020-11-09 11:30:00,12.18,12.22,12.16,12.21,391651.0,9.2973,9.3278,9.282,9.3202,391651.0
2020-11-09 11:40:00,12.21,12.24,12.17,12.24,365826.0,9.3202,9.3431,9.2897,9.3431,365826.0
2020-11-09 11:50:00,12.24,12.27,12.2,12.26,367054.0,9.3431,9.366,9.3126,9.3584,367054.0
2020-11-09 12:00:00,12.26,12.31,12.25,12.3,503445.0,9.3584,9.3965,9.3507,9.3889,503445.0
2020-11-09 12:10:00,12.29,12.32,12.28,12.32,474999.0,9.3813,9.4042,9.3736,9.4042,474999.0
2020-11-09 12:20:00,12.32,12.39,12.31,12.38,681962.0,9.4042,9.4576,9.3965,9.45,681962.0
2020-11-09 12:30:00,12.38,12.41,12.36,12.4,386260.0,9.45,9.4729,9.4347,9.4652,386260.0
2020-11-09 12:40:00,12.4,12.42,12.38,12.42,311828.0,9.4652,9.4805,9.45,9.4805,311828.0
2020-11-09 12:50:00,12.42,12.42,12.35,12.42,494578.0,9.4805,9.4805,9.4271,9.4805,494578.0
2020-11-09 13:00:00,12.42,12.5,12.41,12.48,494281.0,9.4805,9.5416,9.4729,9.5263,494281.0
2020-11-09 13:10:00,12.49,12.5,12.46,12.5,262123.0,9.5339,9.5416,9.511,9.5416,262123.0
2020-11-09 13:20:00,12.5,12.52,12.48,12.49,357299.0,9.5416,9.5568,9.5263,9.5339,357299.0
2020-11-09 13:30:00,12.5,12.52,12.42,12.42,396836.0,9.5416,9.5568,9.4805,9.4805,396836.0
2020-11-09 13:40:00,12.42,12.43,12.38,12.43,459398.0,9.4805,9.4881,9.45,9.4881,459398.0
2020-11-09 13:50:00,12.43,12.49,12.42,12.47,311725.0,9.4881,9.5339,9.4805,9.5187,311725.0
2020-11-09 14:00:00,12.46,12.48,12.44,12.46,302418.0,9.511,9.5263,9.4958,9.511,302418.0
2020-11-09 14:10:00,12.46,12.49,12.43,12.46,355764.0,9.511,9.5339,9.4881,9.511,355764.0
2020-11-09 14:20:00,12.46,12.47,12.38,12.41,602039.0,9.511,9.5187,9.45,9.4729,602039.0
2020-11-09 14:30:00,12.41,12.42,12.35,12.4,371245.0,9.4729,9.4805,9.4271,9.4652,371245.0
2020-11-09 14:40:00,12.4,12.43,12.36,12.38,421600.0,9.4652,9.4881,9.4347,9.45,421600.0
2020-11-09 14:50:00,12.38,12.4,12.37,12.38,396449.0,9.45,9.4652,9.4423,9.45,396449.0
2020-11-09 15:00:00,12.38,12.4,12.37,12.38,643518.0,9.45,9.4652,9.4423,9.45,643518.0
2020-11-09 15:10:00,12.38,12.47,12.37,12.43,622543.0,9.45,9.5187,9.4423,9.4881,622543.0
2020-11-09 15:20:00,12.44,12.45,12.39,12.4,620651.0,9.4958,9.5034,9.4576,9.4652,620651.0
2020-11-09 15:30:00,12.4,12.44,12.39,12.43,706478.0,9.4652,9.4958,9.4576,9.4881,706478.0
2020-11-09 15:40:00,12.43,12.43,12.34,12.35,1088979.0,9.4881,9.4881,9.4194,9.4271,1088979.0
2020-11-09 15:50:00,12.36,12.37,12.26,12.31,2130976.0,9.4347,9.4423,9.3584,9.3965,2130976.0
2020-11-10 09:30:00,12.47,12.5,12.27,12.34,834925.0,9.5187,9.5416,9.366,9.4194,834925.0
2020-11-10 09:40:00,12.34,12.48,12.27,12.46,576366.0,9.4194,9.5263,9.366,9.511,576366.0
2020-11-10 09:50:00,12.45,12.53,12.42,12.5,571123.0,9.5034,9.5645,9.4805,9.5416,571123.0
2020-11-10 10:00:00,12.5,12.52,12.4,12.45,339391.0,9.5416,9.5568,9.4652,9.5034,339391.0
2020-11-10 10:10:00,12.45,12.55,12.44,12.55,434769.0,9.5034,9.5797,9.4958,9.5797,434769.0
2020-11-10 10:20:00,12.54,12.65,12.5,12.65,418885.0,9.5721,9.6561,9.5416,9.6561,418885.0
2020-11-10 10:30:00,12.65,12.65,12.49,12.51,504872.0,9.6561,9.6561,9.5339,9.5492,504872.0
2020-11-10 10:40:00,12.5,12.51,12.43,12.46,400365.0,9.5416,9.5492,9.4881,9.511,400365.0
2020-11-10 10:50:00,12.45,12.49,12.4,12.46,451446.0,9.5034,9.5339,9.4652,9.511,451446.0
2020-11-10 11:00:00,12.46,12.52,12.45,12.48,375980.0,9.511,9.5568,9.5034,9.5263,375980.0
2020-11-10 11:10:00,12.48,12.51,12.47,12.5,331831.0,9.5263,9.5492,9.5187,9.5416,331831.0
2020-11-10 11:20:00,12.5,12.5,12.47,12.5,400243.0,9.5416,9.5416,9.5187,9.5416,400243.0
2020-11-10 11:30:00,12.5,12.53,12.47,12.48,437973.0,9.5416,9.5645,9.5187,9.5263,437973.0
2020-11-10 11:40:00,12.49,12.55,12.46,12.54,368080.0,9.5339,9.5797,9.511,9.5721,368080.0
2020-11-10 11:50:00,12.54,12.59,12.53,12.58,224806.0,9.5721,9.6103,9.5645,9.6026,224806.0
2020-11-10 12:00:00,12.57,12.58,12.54,12.54,217404.0,9.595,9.6026,9.5721,9.5721,217404.0
2020-11-10 12:10:00,12.54,12.62,12.54,12.62,297709.0,9.5721,9.6332,9.5721,9.6332,297709.0
2020-11-10 12:20:00,12.62,12.65,12.59,12.65,392277.0,9.6332,9.6561,9.6103,9.6561,392277.0
2020-11-10 12:30:00,12.65,12.68,12.63,12.68,279243.0,9.6561,9.679,9.6408,9.679,279243.0
2020-11-10 12:40:00,12.68,12.68,12.6,12.61,442100.0,9.679,9.679,9.6179,9.6255,442100.0
2020-11-10 12:50:00,12.61,12.63,12.6,12.61,251726.0,9.6255,9.6408,9.6179,9.6255,251726.0
2020-11-10 13:00:00,12.6,12.61,12.57,12.6,328556.0,9.6179,9.6255,9.595,9.6179,328556.0
2020-11-10 13:10:00,12.6,12.66,12.6,12.65,251776.0,9.6179,9.6637,9.6179,9.6561,251776.0
2020-11-10 13:20:00,12.65,12.66,12.61,12.62,283131.0,9.6561,9.6637,9.6255,9.6332,283131.0
2020-11-10 13:30:00,12.63,12.68,12.62,12.68,329433.0,9.6408,9.679,9.6332,9.679,329433.0
2020-11-10 13:40:00,12.68,12.69,12.65,12.65,621983.0,9.679,9.6866,9.6561,9.6561,621983.0
2020-11-10 13:50:00,12.65,12.71,12.62,12.71,532900.0,9.6561,9.7019,9.6332,9.7019,532900.0
2020-11-10 14:00:00,12.71,12.71,12.63,12.67,346761.0,9.7019,9.7019,9.6408,9.6713,346761.0
2020-11-10 14:10:00,12.67,12.72,12.65,12.71,325639.0,9.6713,9.7095,9.6561,9.7019,325639.0
2020-11-10 14:20:00,12.71,12.75,12.7,12.75,362436.0,9.7019,9.7324,9.6942,9.7324,362436.0
2020-11-10 14:30:00,12.75,12.78,12.71,12.71,483739.0,9.7324,9.7553,9.7019,9.7019,483739.0
2020-11-10 14:40:00,12.71,12.74,12.69,12.71,313808.0,9.7019,9.7248,9.6866,9.7019,313808.0
2020-11-10 14:50:00,12.71,12.77,12.69,12.76,329004.0,9.7019,9.7477,9.6866,9.74,329004.0
2020-11-10 15:00:00,12.76,12.79,12.75,12.77,293269.0,9.74,9.7629,9.7324,9.7477,293269.0
2020-11-10 15:10:00,12.77,12.81,12.75,12.79,334443.0,9.7477,9.7782,9.7324,9.7629,334443.0
2020-11-10 15:20:00,12.8,12.82,12.77,12.82,550356.0,9.7706,9.7858,9.7477,9.7858,550356.0
2020-11-10 15:30:00,12.82,12.87,12.8,12.82,740264.0,9.7858,9.824,9.7706,9.7858,740264.0
2020-11-10 15:40:00,12.82,12.85,12.81,12.83,949889.0,9.7858,9.8087,9.7782,9.7935,949889.0
2020-11-10 15:50:00,12.83,12.89,12.82,12.89,2347544.0,9.7935,9.8393,9.7858,9.8393,2347544.0
2020-11-11 09:30:00,13.07,13.08,12.95,12.98,2155955.0,9.9767,9.9843,9.8851,9.908,2155955.0
2020-11-11 09:40:00,12.98,13.01,12.91,12.98,1209789.0,9.908,9.9309,9.8545,9.908,1209789.0
2020-11-11 09:50:00,12.98,13.04,12.93,12.93,625215.0,9.908,9.9538,9.8698,9.8698,625215.0
2020-11-11 10:00:00,12.94,12.96,12.9,12.92,518631.0,9.8774,9.8927,9.8469,9.8622,518631.0
2020-11-11 10:10:00,12.92,12.95,12.89,12.93,333461.0,9.8622,9.8851,9.8393,9.8698,333461.0
2020-11-11 10:20:00,12.93,12.95,12.89,12.93,457058.0,9.8698,9.8851,9.8393,9.8698,457058.0
2020-11-11 10:30:00,12.93,12.96,12.9,12.94,307438.0,9.8698,9.8927,9.8469,9.8774,307438.0
2020-11-11 10:40:00,12.94,12.95,12.91,12.95,318274.0,9.8774,9.8851,9.8545,9.8851,318274.0
2020-11-11 10:50:00,12.95,12.95,12.9,12.93,570337.0,9.8851,9.8851,9.8469,9.8698,570337.0
2020-11-11 11:00:00,12.93,12.93,12.86,12.92,712021.0,9.8698,9.8698,9.8164,9.8622,712021.0
2020-11-11 11:10:00,12.92,12.94,12.89,12.94,312253.0,9.8622,9.8774,9.8393,9.8774,312253.0
2020-11-11 11:20:00,12.93,12.97,12.93,12.96,506389.0,9.8698,9.9003,9.8698,9.8927,506389.0
2020-11-11 11:30:00,12.97,12.97,12.94,12.96,458674.0,9.9003,9.9003,9.8774,9.8927,458674.0
2020-11-11 11:40:00,12.96,12.99,12.95,12.98,342965.0,9.8927,9.9156,9.8851,9.908,342965.0
2020-11-11 11:50:00,12.98,13.0,12.97,12.99,506694.0,9.908,9.9232,9.9003,9.9156,506694.0
2020-11-11 12:00:00,12.99,13.0,12.97,13.0,468911.0,9.9156,9.9232,9.9003,9.9232,468911.0
2020-11-11 12:10:00,13.0,13.01,12.96,13.0,431787.0,9.9232,9.9309,9.8927,9.9232,431787.0
2020-11-11 12:20:00,13.0,13.02,12.98,12.99,558487.0,9.9232,9.9385,9.908,9.9156,558487.0
2020-11-11 12:30:00,13.0,13.0,12.98,12.99,251333.0,9.9232,9.9232,9.908,9.9156,251333.0
2020-11-11 12:40:00,12.99,13.0,12.96,12.96,217297.0,9.9156,9.9232,9.8927,9.8927,217297.0
2020-11-11 12:50:00,12.97,13.0,12.96,13.0,265470.0,9.9003,9.9232,9.8927,9.9232,265470.0
2020-11-11 13:00:00,13.0,13.01,12.99,13.01,167309.0,9.9232,9.9309,9.9156,9.9309,167309.0
2020-11-11 13:10:00,13.01,13.02,12.99,13.02,260320.0,9.9309,9.9385,9.9156,9.9385,260320.0
2020-11-11 13:20:00,13.02,13.04,12.99,13.01,529621.0,9.9385,9.9538,9.9156,9.9309,529621.0
2020-11-11 13:30:00,13.01,13.05,13.0,13.02,271733.0,9.9309,9.9614,9.9232,9.9385,271733.0
2020-11-11 13:40:00,13.02,13.03,13.01,13.02,229348.0,9.9385,9.9461,9.9309,9.9385,229348.0
2020-11-11 13:50:00,13.02,13.03,13.0,13.01,617304.0,9.9385,9.9461,9.9232,9.9309,617304.0
2020-11-11 14:00:00,13.0,13.01,12.99,12.99,573636.0,9.9232,9.9309,9.9156,9.9156,573636.0
2020-11-11 14:10:00,13.0,13.01,12.98,13.0,290182.0,9.9232,9.9309,9.908,9.9232,290182.0
2020-11-11 14:20:00,13.0,13.0,12.97,12.97,577164.0,9.9232,9.9232,9.9003,9.9003,577164.0
2020-11-11 14:30:00,12.97,12.99,12.94,12.95,460831.0,9.9003,9.9156,9.8774,9.8851,460831.0
2020-11-11 14:40:00,12.94,12.96,12.92,12.93,425123.0,9.8774,9.8927,9.8622,9.8698,425123.0
2020-11-11 14:50:00,12.93,12.97,12.9,12.95,393097.0,9.8698,9.9003,9.8469,9.8851,393097.0
2020-11-11 15:00:00,12.96,12.99,12.95,12.99,573025.0,9.8927,9.9156,9.8851,9.9156,573025.0
2020-11-11 15:10:00,12.99,13.04,12.98,13.01,1018541.0,9.9156,9.9538,9.908,9.9309,1018541.0
2020-11-11 15:20:00,13.01,13.01,12.98,12.98,336205.0,9.9309,9.9309,9.908,9.908,336205.0
2020-11-11 15:30:00,12.99,12.99,12.95,12.97,391972.0,9.9156,9.9156,9.8851,9.9003,391972.0
2020-11-11 15:40:00,12.97,13.0,12.95,12.99,676436.0,9.9003,9.9232,9.8851,9.9156,676436.0
2020-11-11 15:50:00,12.99,13.04,12.98,13.03,1052062.0,9.9156,9.9538,9.908,9.9461,1052062.0
2020-11-12 09:30:00,12.9,12.96,12.88,12.95,1289583.0,9.8469,9.8927,9.8316,9.8851,1289583.0
2020-11-12 09:40:00,12.94,13.0,12.91,12.92,872842.0,9.8774,9.9232,9.8545,9.8622,872842.0
2020-11-12 09:50:00,12.92,12.96,12.9,12.96,463110.0,9.8622,9.8927,9.8469,9.8927,463110.0
2020-11-12 10:00:00,12.95,13.06,12.92,13.05,393924.0,9.8851,9.969,9.8622,9.9614,393924.0
2020-11-12 10:10:00,13.06,13.07,13.02,13.07,277449.0,9.969,9.9767,9.9385,9.9767,277449.0
2020-11-12 10:20:00,13.07,13.08,12.97,12.99,391973.0,9.9767,9.9843,9.9003,9.9156,391973.0
2020-11-12 10:30:00,12.99,13.03,12.97,12.98,247551.0,9.9156,9.9461,9.9003,9.908,247551.0
2020-11-12 10:40:00,12.97,13.01,12.96,13.01,291881.0,9.9003,9.9309,9.8927,9.9309,291881.0
2020-11-12 10:50:00,13.01,13.03,12.97,13.01,217485.0,9.9309,9.9461,9.9003,9.9309,217485.0
2020-11-12 11:00:00,13.01,13.01,12.94,12.99,294961.0,9.9309,9.9309,9.8774,9.9156,294961.0
2020-11-12 11:10:00,12.99,13.01,12.97,12.98,148735.0,9.9156,9.9309,9.9003,9.908,148735.0
2020-11-12 11:20:00,12.98,13.0,12.95,12.96,273498.0,9.908,9.9232,9.8851,9.8927,273498.0
2020-11-12 11:30:00,12.96,12.99,12.95,12.98,530648.0,9.8927,9.9156,9.8851,9.908,530648.0
2020-11-12 11:40:00,12.97,12.99,12.95,12.97,370194.0,9.9003,9.9156,9.8851,9.9003,370194.0
2020-11-12 11:50:00,12.97,12.99,12.94,12.95,453055.0,9.9003,9.9156,9.8774,9.8851,453055.0
2020-11-12 12:00:00,12.96,12.96,12.93,12.94,643623.0,9.8927,9.8927,9.8698,9.8774,643623.0
2020-11-12 12:10:00,12.94,12.99,12.93,12.98,959882.0,9.8774,9.9156,9.8698,9.908,959882.0
2020-11-12 12:20:00,12.98,13.0,12.94,12.96,280018.0,9.908,9.9232,9.8774,9.8927,280018.0
2020-11-12 12:30:00,12.95,12.96,12.9,12.91,372769.0,9.8851,9.8927,9.8469,9.8545,372769.0
2020-11-12 12:40:00,12.9,12.92,12.86,12.87,644531.0,9.8469,9.8622,9.8164,9.824,644531.0
2020-11-12 12:50:00,12.87,12.88,12.84,12.88,386473.0,9.824,9.8316,9.8011,9.8316,386473.0
2020-11-12 13:00:00,12.88,12.89,12.84,12.86,403851.0,9.8316,9.8393,9.8011,9.8164,403851.0
2020-11-12 13:10:00,12.86,12.86,12.79,12.8,601402.0,9.8164,9.8164,9.7629,9.7706,601402.0
2020-11-12 13:20:00,12.81,12.85,12.79,12.82,289103.0,9.7782,9.8087,9.7629,9.7858,289103.0
2020-11-12 13:30:00,12.82,12.85,12.81,12.84,296082.0,9.7858,9.8087,9.7782,9.8011,296082.0
2020-11-12 13:40:00,12.84,12.85,12.79,12.81,224300.0,9.8011,9.8087,9.7629,9.7782,224300.0
2020-11-12 13:50:00,12.81,12.81,12.79,12.79,317796.0,9.7782,9.7782,9.7629,9.7629,317796.0
2020-11-12 14:00:00,12.79,12.82,12.76,12.77,508042.0,9.7629,9.7858,9.74,9.7477,508042.0
2020-11-12 14:10:00,12.77,12.78,12.73,12.74,406023.0,9.7477,9.7553,9.7171,9.7248,406023.0
2020-11-12 14:20:00,12.74,12.76,12.71,12.72,206383.0,9.7248,9.74,9.7019,9.7095,206383.0
2020-11-12 14:30:00,12.71,12.75,12.7,12.71,318967.0,9.7019,9.7324,9.6942,9.7019,318967.0
2020-11-12 14:40:00,12.71,12.72,12.67,12.68,385681.0,9.7019,9.7095,9.6713,9.679,385681.0
2020-11-12 14:50:00,12.68,12.69,12.65,12.65,336913.0,9.679,9.6866,9.6561,9.6561,336913.0
2020-11-12 15:00:00,12.65,12.65,12.58,12.61,396767.0,9.6561,9.6561,9.6026,9.6255,396767.0
2020-11-12 15:10:00,12.61,12.69,12.61,12.69,635837.0,9.6255,9.6866,9.6255,9.6866,635837.0
2020-11-12 15:20:00,12.68,12.72,12.65,12.67,409009.0,9.679,9.7095,9.6561,9.6713,409009.0
2020-11-12 15:30:00,12.67,12.67,12.63,12.66,411729.0,9.6713,9.6713,9.6408,9.6637,411729.0
2020-11-12 15:40:00,12.66,12.69,12.64,12.67,516146.0,9.6637,9.6866,9.6484,9.6713,516146.0
2020-11-12 15:50:00,12.67,12.75,12.66,12.71,1191993.0,9.6713,9.7324,9.6637,9.7019,1191993.0
2020-11-13 09:30:00,12.86,12.91,12.78,12.82,434545.0,9.8164,9.8545,9.7553,9.7858,434545.0
2020-11-13 09:40:00,12.82,12.88,12.8,12.88,265812.0,9.7858,9.8316,9.7706,9.8316,265812.0
2020-11-13 09:50:00,12.88,12.93,12.83,12.93,282129.0,9.8316,9.8698,9.7935,9.8698,282129.0
2020-11-13 10:00:00,12.93,13.02,12.92,13.01,456328.0,9.8698,9.9385,9.8622,9.9309,456328.0
2020-11-13 10:10:00,13.02,13.06,12.98,13.02,348820.0,9.9385,9.969,9.908,9.9385,348820.0
2020-11-13 10:20:00,13.02,13.09,12.99,13.09,338956.0,9.9385,9.9919,9.9156,9.9919,338956.0
2020-11-13 10:30:00,13.09,13.1,13.06,13.07,490453.0,9.9919,9.9996,9.969,9.9767,490453.0
2020-11-13 10:40:00,13.07,13.11,13.06,13.09,253322.0,9.9767,10.0072,9.969,9.9919,253322.0
2020-11-13 10:50:00,13.09,13.09,13.05,13.06,227375.0,9.9919,9.9919,9.9614,9.969,227375.0
2020-11-13 11:00:00,13.06,13.07,13.02,13.04,230432.0,9.969,9.9767,9.9385,9.9538,230432.0
2020-11-13 11:10:00,13.04,13.05,12.99,13.02,185515.0,9.9538,9.9614,9.9156,9.9385,185515.0
2020-11-13 11:20:00,13.02,13.06,13.0,13.06,226672.0,9.9385,9.969,9.9232,9.969,226672.0
2020-11-13 11:30:00,13.06,13.07,12.99,13.02,251766.0,9.969,9.9767,9.9156,9.9385,251766.0
2020-11-13 11:40:00,13.02,13.06,13.01,13.04,182612.0,9.9385,9.969,9.9309,9.9538,182612.0
2020-11-13 11:50:00,13.04,13.05,12.99,13.01,240778.0,9.9538,9.9614,9.9156,9.9309,240778.0
2020-11-13 12:00:00,13.01,13.04,13.0,13.04,152708.0,9.9309,9.9538,9.9232,9.9538,152708.0
2020-11-13 12:10:00,13.04,13.06,13.03,13.06,177402.0,9.9538,9.969,9.9461,9.969,177402.0
2020-11-13 12:20:00,13.06,13.08,13.04,13.06,255251.0,9.969,9.9843,9.9538,9.969,255251.0
2020-11-13 12:30:00,13.06,13.08,13.05,13.08,147808.0,9.969,9.9843,9.9614,9.9843,147808.0
2020-11-13 12:40:00,13.08,13.08,13.05,13.06,139199.0,9.9843,9.9843,9.9614,9.969,139199.0
2020-11-13 12:50:00,13.06,13.09,13.05,13.09,208630.0,9.969,9.9919,9.9614,9.9919,208630.0
2020-11-13 13:00:00,13.09,13.09,13.07,13.09,149588.0,9.9919,9.9919,9.9767,9.9919,149588.0
2020-11-13 13:10:00,13.09,13.1,13.08,13.1,165848.0,9.9919,9.9996,9.9843,9.9996,165848.0
2020-11-13 13:20:00,13.1,13.11,13.08,13.1,213614.0,9.9996,10.0072,9.9843,9.9996,213614.0
2020-11-13 13:30:00,13.1,13.13,13.08,13.13,225493.0,9.9996,10.0225,9.9843,10.0225,225493.0
2020-11-13 13:40:00,13.13,13.17,13.13,13.14,411463.0,10.0225,10.053,10.0225,10.0301,411463.0
2020-11-13 13:50:00,13.15,13.16,13.13,13.15,215738.0,10.0377,10.0454,10.0225,10.0377,215738.0
2020-11-13 14:00:00,13.14,13.16,13.14,13.16,324729.0,10.0301,10.0454,10.0301,10.0454,324729.0
2020-11-13 14:10:00,13.16,13.17,13.13,13.16,260859.0,10.0454,10.053,10.0225,10.0454,260859.0
2020-11-13 14:20:00,13.16,13.19,13.15,13.19,268581.0,10.0454,10.0683,10.0377,10.0683,268581.0
2020-11-13 14:30:00,13.19,13.21,13.18,13.21,333740.0,10.0683,10.0835,10.0606,10.0835,333740.0
2020-11-13 14:40:00,13.21,13.22,13.16,13.17,337133.0,10.0835,10.0912,10.0454,10.053,337133.0
2020-11-13 14:50:00,13.17,13.22,13.16,13.18,308730.0,10.053,10.0912,10.0454,10.0606,308730.0
2020-11-13 15:00:00,13.18,13.21,13.16,13.19,340487.0,10.0606,10.0835,10.0454,10.0683,340487.0
2020-11-13 15:10:00,13.19,13.2,13.13,13.16,339481.0,10.0683,10.0759,10.0225,10.0454,339481.0
2020-11-13 15:20:00,13.16,13.16,13.1,13.12,261429.0,10.0454,10.0454,9.9996,10.0148,261429.0
2020-11-13 15:30:00,13.12,13.16,13.11,13.15,379037.0,10.0148,10.0454,10.0072,10.0377,379037.0
2020-11-13 15:40:00,13.15,13.17,13.13,13.13,511709.0,10.0377,10.053,10.0225,10.0225,511709.0
2020-11-13 15:50:00,13.14,13.15,13.1,13.13,877421.0,10.0301,10.0377,9.9996,10.0225,877421.0
2020-11-16 09:30:00,13.74,13.75,13.4,13.51,2096959.0,10.4881,10.4957,10.2286,10.3125,2096959.0
2020-11-16 09:40:00,13.52,13.52,13.39,13.44,792845.0,10.3202,10.3202,10.2209,10.2591,792845.0
2020-11-16 09:50:00,13.44,13.51,13.43,13.5,440453.0,10.2591,10.3125,10.2515,10.3049,440453.0
2020-11-16 10:00:00,13.5,13.56,13.48,13.55,679734.0,10.3049,10.3507,10.2896,10.3431,679734.0
2020-11-16 10:10:00,13.56,13.62,13.55,13.61,476669.0,10.3507,10.3965,10.3431,10.3889,476669.0
2020-11-16 10:20:00,13.61,13.63,13.59,13.6,497121.0,10.3889,10.4041,10.3736,10.3812,497121.0
2020-11-16 10:30:00,13.6,13.65,13.56,13.65,338005.0,10.3812,10.4194,10.3507,10.4194,338005.0
2020-11-16 10:40:00,13.64,13.7,13.64,13.66,417792.0,10.4118,10.4576,10.4118,10.427,417792.0
2020-11-16 10:50:00,13.66,13.67,13.61,13.67,281838.0,10.427,10.4347,10.3889,10.4347,281838.0
2020-11-16 11:00:00,13.67,13.72,13.65,13.65,468942.0,10.4347,10.4728,10.4194,10.4194,468942.0
2020-11-16 11:10:00,13.66,13.75,13.64,13.74,384758.0,10.427,10.4957,10.4118,10.4881,384758.0
2020-11-16 11:20:00,13.74,13.77,13.71,13.76,409075.0,10.4881,10.511,10.4652,10.5034,409075.0
2020-11-16 11:30:00,13.77,13.78,13.74,13.78,434039.0,10.511,10.5186,10.4881,10.5186,434039.0
2020-11-16 11:40:00,13.78,13.82,13.77,13.81,691897.0,10.5186,10.5492,10.511,10.5415,691897.0
2020-11-16 11:50:00,13.81,13.82,13.73,13.73,280370.0,10.5415,10.5492,10.4805,10.4805,280370.0
2020-11-16 12:00:00,13.74,13.74,13.69,13.71,507125.0,10.4881,10.4881,10.4499,10.4652,507125.0
2020-11-16 12:10:00,13.71,13.73,13.65,13.7,358687.0,10.4652,10.4805,10.4194,10.4576,358687.0
2020-11-16 12:20:00,13.7,13.73,13.66,13.67,375103.0,10.4576,10.4805,10.427,10.4347,375103.0
2020-11-16 12:30:00,13.67,13.71,13.66,13.7,263777.0,10.4347,10.4652,10.427,10.4576,263777.0
2020-11-16 12:40:00,13.7,13.71,13.67,13.7,185300.0,10.4576,10.4652,10.4347,10.4576,185300.0
2020-11-16 12:50:00,13.7,13.72,13.68,13.7,258870.0,10.4576,10.4728,10.4423,10.4576,258870.0
2020-11-16 13:00:00,13.7,13.71,13.68,13.69,264101.0,10.4576,10.4652,10.4423,10.4499,264101.0
2020-11-16 13:10:00,13.69,13.73,13.67,13.68,668961.0,10.4499,10.4805,10.4347,10.4423,668961.0
2020-11-16 13:20:00,13.68,13.72,13.67,13.7,647827.0,10.4423,10.4728,10.4347,10.4576,647827.0
2020-11-16 13:30:00,13.7,13.7,13.65,13.66,231302.0,10.4576,10.4576,10.4194,10.427,231302.0
2020-11-16 13:40:00,13.66,13.66,13.61,13.64,249475.0,10.427,10.427,10.3889,10.4118,249475.0
2020-11-16 13:50:00,13.63,13.72,13.63,13.68,535124.0,10.4041,10.4728,10.4041,10.4423,535124.0
2020-11-16 14:00:00,13.69,13.74,13.67,13.74,186031.0,10.4499,10.4881,10.4347,10.4881,186031.0
2020-11-16 14:10:00,13.74,13.76,13.7,13.71,414557.0,10.4881,10.5034,10.4576,10.4652,414557.0
2020-11-16 14:20:00,13.71,13.73,13.69,13.71,253580.0,10.4652,10.4805,10.4499,10.4652,253580.0
2020-11-16 14:30:00,13.71,13.72,13.68,13.7,442447.0,10.4652,10.4728,10.4423,10.4576,442447.0
2020-11-16 14:40:00,13.7,13.72,13.68,13.7,327977.0,10.4576,10.4728,10.4423,10.4576,327977.0
2020-11-16 14:50:00,13.7,13.73,13.69,13.7,521914.0,10.4576,10.4805,10.4499,10.4576,521914.0
2020-11-16 15:00:00,13.7,13.7,13.64,13.67,271908.0,10.4576,10.4576,10.4118,10.4347,271908.0
2020-11-16 15:10:00,13.67,13.69,13.65,13.67,398218.0,10.4347,10.4499,10.4194,10.4347,398218.0
2020-11-16 15:20:00,13.67,13.71,13.66,13.69,468433.0,10.4347,10.4652,10.427,10.4499,468433.0
2020-11-16 15:30:00,13.69,13.72,13.64,13.66,600839.0,10.4499,10.4728,10.4118,10.427,600839.0
2020-11-16 15:40:00,13.66,13.7,13.65,13.69,573000.0,10.427,10.4576,10.4194,10.4499,573000.0
2020-11-16 15:50:00,13.68,13.69,13.64,13.67,1663030.0,10.4423,10.4499,10.4118,10.4347,1663030.0
2020-11-17 09:30:00,13.45,13.57,13.42,13.51,690991.0,10.2667,10.3583,10.2438,10.3125,690991.0
2020-11-17 09:40:00,13.51,13.58,13.48,13.58,588399.0,10.3125,10.366,10.2896,10.366,588399.0
2020-11-17 09:50:00,13.58,13.6,13.48,13.49,467218.0,10.366,10.3812,10.2896,10.2973,467218.0
2020-11-17 10:00:00,13.49,13.52,13.48,13.52,347598.0,10.2973,10.3202,10.2896,10.3202,347598.0
2020-11-17 10:10:00,13.52,13.61,13.51,13.59,481226.0,10.3202,10.3889,10.3125,10.3736,481226.0
2020-11-17 10:20:00,13.59,13.67,13.58,13.67,313869.0,10.3736,10.4347,10.366,10.4347,313869.0
2020-11-17 10:30:00,13.67,13.68,13.62,13.68,474704.0,10.4347,10.4423,10.3965,10.4423,474704.0
2020-11-17 10:40:00,13.67,13.72,13.65,13.69,373263.0,10.4347,10.4728,10.4194,10.4499,373263.0
2020-11-17 10:50:00,13.69,13.72,13.68,13.71,282234.0,10.4499,10.4728,10.4423,10.4652,282234.0
2020-11-17 11:00:00,13.71,13.8,13.71,13.79,450028.0,10.4652,10.5339,10.4652,10.5263,450028.0
2020-11-17 11:10:00,13.79,13.83,13.77,13.81,431336.0,10.5263,10.5568,10.511,10.5415,431336.0
2020-11-17 11:20:00,13.81,13.88,13.8,13.88,680322.0,10.5415,10.595,10.5339,10.595,680322.0
2020-11-17 11:30:00,13.88,13.92,13.86,13.88,549834.0,10.595,10.6255,10.5797,10.595,549834.0
2020-11-17 11:40:00,13.88,13.89,13.86,13.88,427541.0,10.595,10.6026,10.5797,10.595,427541.0
2020-11-17 11:50:00,13.88,13.88,13.81,13.84,300505.0,10.595,10.595,10.5415,10.5644,300505.0
2020-11-17 12:00:00,13.84,13.86,13.79,13.79,264176.0,10.5644,10.5797,10.5263,10.5263,264176.0
2020-11-17 12:10:00,13.79,13.85,13.77,13.85,240032.0,10.5263,10.5721,10.511,10.5721,240032.0
2020-11-17 12:20:00,13.84,13.92,13.83,13.92,449890.0,10.5644,10.6255,10.5568,10.6255,449890.0
2020-11-17 12:30:00,13.92,13.93,13.85,13.88,461444.0,10.6255,10.6331,10.5721,10.595,461444.0
2020-11-17 12:40:00,13.89,13.91,13.88,13.89,416326.0,10.6026,10.6179,10.595,10.6026,416326.0
2020-11-17 12:50:00,13.89,13.92,13.84,13.87,293201.0,10.6026,10.6255,10.5644,10.5873,293201.0
2020-11-17 13:00:00,13.87,13.88,13.85,13.87,207162.0,10.5873,10.595,10.5721,10.5873,207162.0
2020-11-17 13:10:00,13.87,13.92,13.85,13.89,336778.0,10.5873,10.6255,10.5721,10.6026,336778.0
2020-11-17 13:20:00,13.89,13.9,13.87,13.88,217759.0,10.6026,10.6102,10.5873,10.595,217759.0
2020-11-17 13:30:00,13.87,13.91,13.84,13.91,219802.0,10.5873,10.6179,10.5644,10.6179,219802.0
2020-11-17 13:40:00,13.91,13.94,13.89,13.91,381077.0,10.6179,10.6408,10.6026,10.6179,381077.0
2020-11-17 13:50:00,13.91,13.91,13.86,13.88,184821.0,10.6179,10.6179,10.5797,10.595,184821.0
2020-11-17 14:00:00,13.88,13.92,13.88,13.92,246916.0,10.595,10.6255,10.595,10.6255,246916.0
2020-11-17 14:10:00,13.92,13.96,13.91,13.94,213315.0,10.6255,10.656,10.6179,10.6408,213315.0
2020-11-17 14:20:00,13.94,13.95,13.92,13.93,488563.0,10.6408,10.6484,10.6255,10.6331,488563.0
2020-11-17 14:30:00,13.93,13.96,13.92,13.94,340268.0,10.6331,10.656,10.6255,10.6408,340268.0
2020-11-17 14:40:00,13.94,13.96,13.93,13.96,215738.0,10.6408,10.656,10.6331,10.656,215738.0
2020-11-17 14:50:00,13.96,13.98,13.95,13.96,342577.0,10.656,10.6713,10.6484,10.656,342577.0
2020-11-17 15:00:00,13.96,13.96,13.94,13.95,291796.0,10.656,10.656,10.6408,10.6484,291796.0
2020-11-17 15:10:00,13.95,13.96,13.92,13.94,382164.0,10.6484,10.656,10.6255,10.6408,382164.0
2020-11-17 15:20:00,13.94,13.95,13.89,13.93,383972.0,10.6408,10.6484,10.6026,10.6331,383972.0
2020-11-17 15:30:00,13.93,13.95,13.91,13.92,392266.0,10.6331,10.6484,10.6179,10.6255,392266.0
2020-11-17 15:40:00,13.92,13.94,13.91,13.94,429553.0,10.6255,10.6408,10.6179,10.6408,429553.0
2020-11-17 15:50:00,13.94,14.05,13.92,14.03,2334874.0,10.6408,10.7247,10.6255,10.7095,2334874.0
2020-11-18 09:30:00,14.02,14.06,13.95,13.97,873650.0,10.7018,10.7324,10.6484,10.6637,873650.0
2020-11-18 09:40:00,13.97,14.09,13.96,14.07,517650.0,10.6637,10.7553,10.656,10.74,517650.0
2020-11-18 09:50:00,14.07,14.1,14.05,14.1,433698.0,10.74,10.7629,10.7247,10.7629,433698.0
2020-11-18 10:00:00,14.1,14.23,14.09,14.15,926623.0,10.7629,10.8621,10.7553,10.8011,926623.0
2020-11-18 10:10:00,14.14,14.16,14.07,14.08,358306.0,10.7934,10.8087,10.74,10.7476,358306.0
2020-11-18 10:20:00,14.08,14.15,14.07,14.12,195291.0,10.7476,10.8011,10.74,10.7782,195291.0
2020-11-18 10:30:00,14.13,14.13,14.05,14.09,333887.0,10.7858,10.7858,10.7247,10.7553,333887.0
2020-11-18 10:40:00,14.09,14.13,14.08,14.11,301002.0,10.7553,10.7858,10.7476,10.7705,301002.0
2020-11-18 10:50:00,14.12,14.12,14.07,14.09,275234.0,10.7782,10.7782,10.74,10.7553,275234.0
2020-11-18 11:00:00,14.09,14.12,14.08,14.11,313233.0,10.7553,10.7782,10.7476,10.7705,313233.0
2020-11-18 11:10:00,14.11,14.16,14.09,14.15,334095.0,10.7705,10.8087,10.7553,10.8011,334095.0
2020-11-18 11:20:00,14.15,14.15,14.1,14.13,187995.0,10.8011,10.8011,10.7629,10.7858,187995.0
2020-11-18 11:30:00,14.12,14.14,14.1,14.12,400709.0,10.7782,10.7934,10.7629,10.7782,400709.0
2020-11-18 11:40:00,14.12,14.15,14.11,14.13,392612.0,10.7782,10.8011,10.7705,10.7858,392612.0
2020-11-18 11:50:00,14.13,14.16,14.12,14.15,258611.0,10.7858,10.8087,10.7782,10.8011,258611.0
2020-11-18 12:00:00,14.16,14.18,14.13,14.15,600366.0,10.8087,10.824,10.7858,10.8011,600366.0
2020-11-18 12:10:00,14.15,14.15,14.08,14.1,308217.0,10.8011,10.8011,10.7476,10.7629,308217.0
2020-11-18 12:20:00,14.1,14.12,14.08,14.1,412801.0,10.7629,10.7782,10.7476,10.7629,412801.0
2020-11-18 12:30:00,14.1,14.11,14.05,14.07,337643.0,10.7629,10.7705,10.7247,10.74,337643.0
2020-11-18 12:40:00,14.07,14.09,14.05,14.06,243327.0,10.74,10.7553,10.7247,10.7324,243327.0
2020-11-18 12:50:00,14.06,14.08,14.05,14.05,224043.0,10.7324,10.7476,10.7247,10.7247,224043.0
2020-11-18 13:00:00,14.06,14.09,14.04,14.09,231726.0,10.7324,10.7553,10.7171,10.7553,231726.0
2020-11-18 13:10:00,14.09,14.11,14.07,14.08,258993.0,10.7553,10.7705,10.74,10.7476,258993.0
2020-11-18 13:20:00,14.07,14.09,14.04,14.04,286756.0,10.74,10.7553,10.7171,10.7171,286756.0
2020-11-18 13:30:00,14.04,14.12,14.03,14.12,342810.0,10.7171,10.7782,10.7095,10.7782,342810.0
2020-11-18 13:40:00,14.11,14.13,14.07,14.08,344351.0,10.7705,10.7858,10.74,10.7476,344351.0
2020-11-18 13:50:00,14.08,14.09,14.03,14.06,486698.0,10.7476,10.7553,10.7095,10.7324,486698.0
2020-11-18 14:00:00,14.06,14.14,14.05,14.1,557219.0,10.7324,10.7934,10.7247,10.7629,557219.0
2020-11-18 14:10:00,14.1,14.1,14.01,14.01,292875.0,10.7629,10.7629,10.6942,10.6942,292875.0
2020-11-18 14:20:00,14.02,14.03,13.95,13.98,417065.0,10.7018,10.7095,10.6484,10.6713,417065.0
2020-11-18 14:30:00,13.98,14.02,13.95,13.99,562478.0,10.6713,10.7018,10.6484,10.6789,562478.0
2020-11-18 14:40:00,13.99,14.06,13.98,14.06,393128.0,10.6789,10.7324,10.6713,10.7324,393128.0
2020-11-18 14:50:00,14.06,14.09,13.99,14.0,392375.0,10.7324,10.7553,10.6789,10.6866,392375.0
2020-11-18 15:00:00,14.0,14.03,13.97,14.0,564646.0,10.6866,10.7095,10.6637,10.6866,564646.0
2020-11-18 15:10:00,14.0,14.03,13.98,13.98,383043.0,10.6866,10.7095,10.6713,10.6713,383043.0
2020-11-18 15:20:00,13.99,14.0,13.93,13.93,382317.0,10.6789,10.6866,10.6331,10.6331,382317.0
2020-11-18 15:30:00,13.94,13.94,13.79,13.81,1073956.0,10.6408,10.6408,10.5263,10.5415,1073956.0
2020-11-18 15:40:00,13.82,13.87,13.81,13.84,1173619.0,10.5492,10.5873,10.5415,10.5644,1173619.0
2020-11-18 15:50:00,13.84,13.88,13.76,13.76,1924563.0,10.5644,10.595,10.5034,10.5034,1924563.0
2020-11-19 09:30:00,13.7,13.84,13.61,13.84,955355.0,10.4576,10.5644,10.3889,10.5644,955355.0
2020-11-19 09:40:00,13.83,13.94,13.82,13.91,490384.0,10.5568,10.6408,10.5492,10.6179,490384.0
2020-11-19 09:50:00,13.91,13.99,13.9,13.95,528353.0,10.6179,10.6789,10.6102,10.6484,528353.0
2020-11-19 10:00:00,13.94,13.96,13.84,13.9,558760.0,10.6408,10.656,10.5644,10.6102,558760.0
2020-11-19 10:10:00,13.9,13.92,13.86,13.87,527438.0,10.6102,10.6255,10.5797,10.5873,527438.0
2020-11-19 10:20:00,13.88,13.88,13.76,13.77,463672.0,10.595,10.595,10.5034,10.511,463672.0
2020-11-19 10:30:00,13.77,13.8,13.73,13.79,696644.0,10.511,10.5339,10.4805,10.5263,696644.0
2020-11-19 10:40:00,13.79,13.94,13.78,13.93,479973.0,10.5263,10.6408,10.5186,10.6331,479973.0
2020-11-19 10:50:00,13.93,13.93,13.86,13.89,762510.0,10.6331,10.6331,10.5797,10.6026,762510.0
2020-11-19 11:00:00,13.88,13.91,13.85,13.91,999918.0,10.595,10.6179,10.5721,10.6179,999918.0
2020-11-19 11:10:00,13.9,13.95,13.88,13.95,383622.0,10.6102,10.6484,10.595,10.6484,383622.0
2020-11-19 11:20:00,13.95,13.96,13.89,13.92,373428.0,10.6484,10.656,10.6026,10.6255,373428.0
2020-11-19 11:30:00,13.92,13.93,13.86,13.91,341908.0,10.6255,10.6331,10.5797,10.6179,341908.0
2020-11-19 11:40:00,13.9,13.97,13.9,13.95,382554.0,10.6102,10.6637,10.6102,10.6484,382554.0
2020-11-19 11:50:00,13.95,13.95,13.9,13.95,322123.0,10.6484,10.6484,10.6102,10.6484,322123.0
2020-11-19 12:00:00,13.95,14.0,13.93,13.99,381298.0,10.6484,10.6866,10.6331,10.6789,381298.0
2020-11-19 12:10:00,13.98,14.01,13.94,13.95,345794.0,10.6713,10.6942,10.6408,10.6484,345794.0
2020-11-19 12:20:00,13.94,13.97,13.91,13.96,359228.0,10.6408,10.6637,10.6179,10.656,359228.0
2020-11-19 12:30:00,13.96,13.98,13.94,13.97,337510.0,10.656,10.6713,10.6408,10.6637,337510.0
2020-11-19 12:40:00,13.97,13.98,13.92,13.96,260953.0,10.6637,10.6713,10.6255,10.656,260953.0
2020-11-19 12:50:00,13.95,14.01,13.94,14.01,208442.0,10.6484,10.6942,10.6408,10.6942,208442.0
2020-11-19 13:00:00,14.01,14.06,14.0,14.03,451021.0,10.6942,10.7324,10.6866,10.7095,451021.0
2020-11-19 13:10:00,14.03,14.1,14.02,14.08,570236.0,10.7095,10.7629,10.7018,10.7476,570236.0
2020-11-19 13:20:00,14.08,14.13,14.06,14.07,289945.0,10.7476,10.7858,10.7324,10.74,289945.0
2020-11-19 13:30:00,14.06,14.09,14.06,14.09,151652.0,10.7324,10.7553,10.7324,10.7553,151652.0
2020-11-19 13:40:00,14.09,14.14,14.08,14.14,346107.0,10.7553,10.7934,10.7476,10.7934,346107.0
2020-11-19 13:50:00,14.13,14.14,14.07,14.09,258691.0,10.7858,10.7934,10.74,10.7553,258691.0
2020-11-19 14:00:00,14.09,14.13,14.08,14.13,319991.0,10.7553,10.7858,10.7476,10.7858,319991.0
2020-11-19 14:10:00,14.13,14.16,14.12,14.16,511984.0,10.7858,10.8087,10.7782,10.8087,511984.0
2020-11-19 14:20:00,14.15,14.18,14.14,14.16,437760.0,10.8011,10.824,10.7934,10.8087,437760.0
2020-11-19 14:30:00,14.16,14.26,14.15,14.25,606385.0,10.8087,10.885,10.8011,10.8774,606385.0
2020-11-19 14:40:00,14.25,14.31,14.24,14.25,832714.0,10.8774,10.9232,10.8698,10.8774,832714.0
2020-11-19 14:50:00,14.26,14.3,14.24,14.29,549302.0,10.885,10.9156,10.8698,10.9079,549302.0
2020-11-19 15:00:00,14.29,14.3,14.26,14.28,469374.0,10.9079,10.9156,10.885,10.9003,469374.0
2020-11-19 15:10:00,14.28,14.32,14.25,14.27,637084.0,10.9003,10.9308,10.8774,10.8927,637084.0
2020-11-19 15:20:00,14.27,14.31,14.26,14.31,506202.0,10.8927,10.9232,10.885,10.9232,506202.0
2020-11-19 15:30:00,14.31,14.35,14.3,14.34,672236.0,10.9232,10.9537,10.9156,10.9461,672236.0
2020-11-19 15:40:00,14.34,14.4,14.32,14.35,1831896.0,10.9461,10.9919,10.9308,10.9537,1831896.0
2020-11-19 15:50:00,14.35,14.4,14.33,14.4,2511701.0,10.9537,10.9919,10.9385,10.9919,2511701.0
2020-11-20 09:30:00,14.4,14.41,14.27,14.33,827272.0,10.9919,10.9995,10.8927,10.9385,827272.0
2020-11-20 09:40:00,14.33,14.42,14.3,14.4,483847.0,10.9385,11.0072,10.9156,10.9919,483847.0
2020-11-20 09:50:00,14.41,14.41,14.23,14.27,626432.0,10.9995,10.9995,10.8621,10.8927,626432.0
2020-11-20 10:00:00,14.27,14.34,14.26,14.31,616401.0,10.8927,10.9461,10.885,10.9232,616401.0
2020-11-20 10:10:00,14.31,14.34,14.18,14.23,596206.0,10.9232,10.9461,10.824,10.8621,596206.0
2020-11-20 10:20:00,14.23,14.33,14.21,14.33,956404.0,10.8621,10.9385,10.8469,10.9385,956404.0
2020-11-20 10:30:00,14.33,14.36,14.27,14.35,835768.0,10.9385,10.9614,10.8927,10.9537,835768.0
2020-11-20 10:40:00,14.36,14.36,14.22,14.27,413802.0,10.9614,10.9614,10.8545,10.8927,413802.0
2020-11-20 10:50:00,14.27,14.29,14.21,14.24,319959.0,10.8927,10.9079,10.8469,10.8698,319959.0
2020-11-20 11:00:00,14.24,14.28,14.23,14.25,475842.0,10.8698,10.9003,10.8621,10.8774,475842.0
2020-11-20 11:10:00,14.25,14.26,14.22,14.25,491427.0,10.8774,10.885,10.8545,10.8774,491427.0
2020-11-20 11:20:00,14.25,14.28,14.24,14.26,432074.0,10.8774,10.9003,10.8698,10.885,432074.0
2020-11-20 11:30:00,14.26,14.31,14.24,14.3,407456.0,10.885,10.9232,10.8698,10.9156,407456.0
2020-11-20 11:40:00,14.3,14.31,14.21,14.21,376468.0,10.9156,10.9232,10.8469,10.8469,376468.0
2020-11-20 11:50:00,14.21,14.24,14.2,14.21,166543.0,10.8469,10.8698,10.8392,10.8469,166543.0
2020-11-20 12:00:00,14.21,14.25,14.2,14.25,265812.0,10.8469,10.8774,10.8392,10.8774,265812.0
2020-11-20 12:10:00,14.25,14.25,14.21,14.24,406421.0,10.8774,10.8774,10.8469,10.8698,406421.0
2020-11-20 12:20:00,14.24,14.28,14.23,14.28,409174.0,10.8698,10.9003,10.8621,10.9003,409174.0
2020-11-20 12:30:00,14.28,14.28,14.22,14.22,306410.0,10.9003,10.9003,10.8545,10.8545,306410.0
2020-11-20 12:40:00,14.22,14.25,14.18,14.18,308666.0,10.8545,10.8774,10.824,10.824,308666.0
2020-11-20 12:50:00,14.19,14.21,14.17,14.21,271345.0,10.8316,10.8469,10.8163,10.8469,271345.0
2020-11-20 13:00:00,14.21,14.24,14.2,14.24,159810.0,10.8469,10.8698,10.8392,10.8698,159810.0
2020-11-20 13:10:00,14.24,14.27,14.23,14.26,335989.0,10.8698,10.8927,10.8621,10.885,335989.0
2020-11-20 13:20:00,14.26,14.26,14.23,14.26,281494.0,10.885,10.885,10.8621,10.885,281494.0
2020-11-20 13:30:00,14.26,14.28,14.24,14.28,189140.0,10.885,10.9003,10.8698,10.9003,189140.0
2020-11-20 13:40:00,14.28,14.29,14.26,14.28,222869.0,10.9003,10.9079,10.885,10.9003,222869.0
2020-11-20 13:50:00,14.29,14.3,14.28,14.29,221994.0,10.9079,10.9156,10.9003,10.9079,221994.0
2020-11-20 14:00:00,14.29,14.31,14.28,14.31,223915.0,10.9079,10.9232,10.9003,10.9232,223915.0
2020-11-20 14:10:00,14.31,14.32,14.26,14.29,441268.0,10.9232,10.9308,10.885,10.9079,441268.0
2020-11-20 14:20:00,14.29,14.3,14.28,14.29,245823.0,10.9079,10.9156,10.9003,10.9079,245823.0
2020-11-20 14:30:00,14.29,14.31,14.26,14.26,298849.0,10.9079,10.9232,10.885,10.885,298849.0
2020-11-20 14:40:00,14.26,14.27,14.24,14.26,352799.0,10.885,10.8927,10.8698,10.885,352799.0
2020-11-20 14:50:00,14.26,14.26,14.23,14.24,290602.0,10.885,10.885,10.8621,10.8698,290602.0
2020-11-20 15:00:00,14.25,14.27,14.24,14.24,423548.0,10.8774,10.8927,10.8698,10.8698,423548.0
2020-11-20 15:10:00,14.24,14.24,14.21,14.24,373830.0,10.8698,10.8698,10.8469,10.8698,373830.0
2020-11-20 15:20:00,14.24,14.26,14.23,14.25,492141.0,10.8698,10.885,10.8621,10.8774,492141.0
2020-11-20 15:30:00,14.25,14.3,14.24,14.3,532693.0,10.8774,10.9156,10.8698,10.9156,532693.0
2020-11-20 15:40:00,14.3,14.33,14.29,14.3,703805.0,10.9156,10.9385,10.9079,10.9156,703805.0
2020-11-20 15:50:00,14.3,14.31,14.24,14.25,2011595.0,10.9156,10.9232,10.8698,10.8774,2011595.0
2020-11-23 09:30:00,14.4,14.46,14.3,14.46,731119.0,10.9919,11.0377,10.9156,11.0377,731119.0
2020-11-23 09:40:00,14.46,14.47,14.41,14.44,318074.0,11.0377,11.0453,10.9995,11.0224,318074.0
2020-11-23 09:50:00,14.44,14.53,14.43,14.5,288674.0,11.0224,11.0911,11.0148,11.0682,288674.0
2020-11-23 10:00:00,14.5,14.55,14.47,14.52,467639.0,11.0682,11.1064,11.0453,11.0835,467639.0
2020-11-23 10:10:00,14.52,14.58,14.48,14.58,448159.0,11.0835,11.1293,11.053,11.1293,448159.0
2020-11-23 10:20:00,14.58,14.61,14.49,14.51,532395.0,11.1293,11.1522,11.0606,11.0759,532395.0
2020-11-23 10:30:00,14.5,14.58,14.49,14.56,331435.0,11.0682,11.1293,11.0606,11.114,331435.0
2020-11-23 10:40:00,14.57,14.67,14.56,14.66,455473.0,11.1217,11.198,11.114,11.1904,455473.0
2020-11-23 10:50:00,14.66,14.67,14.61,14.61,470970.0,11.1904,11.198,11.1522,11.1522,470970.0
2020-11-23 11:00:00,14.61,14.62,14.57,14.6,295320.0,11.1522,11.1598,11.1217,11.1446,295320.0
2020-11-23 11:10:00,14.61,14.62,14.57,14.62,305358.0,11.1522,11.1598,11.1217,11.1598,305358.0
2020-11-23 11:20:00,14.62,14.67,14.61,14.64,346194.0,11.1598,11.198,11.1522,11.1751,346194.0
2020-11-23 11:30:00,14.63,14.64,14.59,14.61,396065.0,11.1675,11.1751,11.1369,11.1522,396065.0
2020-11-23 11:40:00,14.61,14.66,14.59,14.66,431352.0,11.1522,11.1904,11.1369,11.1904,431352.0
2020-11-23 11:50:00,14.66,14.67,14.62,14.64,429157.0,11.1904,11.198,11.1598,11.1751,429157.0
2020-11-23 12:00:00,14.64,14.65,14.6,14.63,324596.0,11.1751,11.1827,11.1446,11.1675,324596.0
2020-11-23 12:10:00,14.63,14.65,14.6,14.65,168165.0,11.1675,11.1827,11.1446,11.1827,168165.0
2020-11-23 12:20:00,14.64,14.66,14.62,14.62,210024.0,11.1751,11.1904,11.1598,11.1598,210024.0
2020-11-23 12:30:00,14.63,14.67,14.6,14.65,339099.0,11.1675,11.198,11.1446,11.1827,339099.0
2020-11-23 12:40:00,14.65,14.66,14.62,14.63,217989.0,11.1827,11.1904,11.1598,11.1675,217989.0
2020-11-23 12:50:00,14.64,14.64,14.62,14.64,125668.0,11.1751,11.1751,11.1598,11.1751,125668.0
2020-11-23 13:00:00,14.63,14.67,14.62,14.65,323097.0,11.1675,11.198,11.1598,11.1827,323097.0
2020-11-23 13:10:00,14.66,14.67,14.62,14.64,336712.0,11.1904,11.198,11.1598,11.1751,336712.0
2020-11-23 13:20:00,14.65,14.65,14.59,14.6,676003.0,11.1827,11.1827,11.1369,11.1446,676003.0
2020-11-23 13:30:00,14.6,14.61,14.59,14.61,351993.0,11.1446,11.1522,11.1369,11.1522,351993.0
2020-11-23 13:40:00,14.61,14.63,14.59,14.6,258549.0,11.1522,11.1675,11.1369,11.1446,258549.0
2020-11-23 13:50:00,14.59,14.64,14.59,14.64,182279.0,11.1369,11.1751,11.1369,11.1751,182279.0
2020-11-23 14:00:00,14.64,14.65,14.62,14.64,245054.0,11.1751,11.1827,11.1598,11.1751,245054.0
2020-11-23 14:10:00,14.65,14.67,14.62,14.63,430969.0,11.1827,11.198,11.1598,11.1675,430969.0
2020-11-23 14:20:00,14.63,14.66,14.62,14.66,169362.0,11.1675,11.1904,11.1598,11.1904,169362.0
2020-11-23 14:30:00,14.66,14.67,14.64,14.66,675277.0,11.1904,11.198,11.1751,11.1904,675277.0
2020-11-23 14:40:00,14.66,14.67,14.63,14.64,294290.0,11.1904,11.198,11.1675,11.1751,294290.0
2020-11-23 14:50:00,14.64,14.67,14.63,14.66,663024.0,11.1751,11.198,11.1675,11.1904,663024.0
2020-11-23 15:00:00,14.67,14.67,14.63,14.64,581478.0,11.198,11.198,11.1675,11.1751,581478.0
2020-11-23 15:10:00,14.64,14.65,14.61,14.61,297498.0,11.1751,11.1827,11.1522,11.1522,297498.0
2020-11-23 15:20:00,14.61,14.61,14.53,14.57,921591.0,11.1522,11.1522,11.0911,11.1217,921591.0
2020-11-23 15:30:00,14.57,14.63,14.56,14.6,646790.0,11.1217,11.1675,11.114,11.1446,646790.0
2020-11-23 15:40:00,14.6,14.64,14.59,14.63,629324.0,11.1446,11.1751,11.1369,11.1675,629324.0
2020-11-23 15:50:00,14.63,14.65,14.59,14.62,1842749.0,11.1675,11.1827,11.1369,11.1598,1842749.0
2020-11-24 09:30:00,14.99,15.04,14.87,15.01,1372916.0,11.4423,11.4804,11.3507,11.4575,1372916.0
2020-11-24 09:40:00,15.01,15.04,14.92,14.93,764981.0,11.4575,11.4804,11.3888,11.3965,764981.0
2020-11-24 09:50:00,14.94,15.05,14.9,15.04,644027.0,11.4041,11.4881,11.3736,11.4804,644027.0
2020-11-24 10:00:00,15.04,15.1,15.03,15.05,611862.0,11.4804,11.5262,11.4728,11.4881,611862.0
2020-11-24 10:10:00,15.05,15.12,15.02,15.06,571084.0,11.4881,11.5415,11.4652,11.4957,571084.0
2020-11-24 10:20:00,15.07,15.08,15.0,15.04,388450.0,11.5033,11.511,11.4499,11.4804,388450.0
2020-11-24 10:30:00,15.03,15.07,14.98,15.03,581573.0,11.4728,11.5033,11.4346,11.4728,581573.0
2020-11-24 10:40:00,15.03,15.08,15.02,15.07,277793.0,11.4728,11.511,11.4652,11.5033,277793.0
2020-11-24 10:50:00,15.07,15.09,15.01,15.03,260656.0,11.5033,11.5186,11.4575,11.4728,260656.0
2020-11-24 11:00:00,15.03,15.06,15.0,15.02,321532.0,11.4728,11.4957,11.4499,11.4652,321532.0
2020-11-24 11:10:00,15.02,15.04,14.98,14.98,371045.0,11.4652,11.4804,11.4346,11.4346,371045.0
2020-11-24 11:20:00,14.98,15.02,14.98,15.01,238647.0,11.4346,11.4652,11.4346,11.4575,238647.0
2020-11-24 11:30:00,15.0,15.01,14.95,14.96,239466.0,11.4499,11.4575,11.4117,11.4194,239466.0
2020-11-24 11:40:00,14.96,15.0,14.94,14.98,252799.0,11.4194,11.4499,11.4041,11.4346,252799.0
2020-11-24 11:50:00,14.99,15.03,14.97,15.0,263508.0,11.4423,11.4728,11.427,11.4499,263508.0
2020-11-24 12:00:00,14.99,15.03,14.99,15.02,179341.0,11.4423,11.4728,11.4423,11.4652,179341.0
2020-11-24 12:10:00,15.02,15.06,15.01,15.04,263445.0,11.4652,11.4957,11.4575,11.4804,263445.0
2020-11-24 12:20:00,15.04,15.06,15.01,15.05,371541.0,11.4804,11.4957,11.4575,11.4881,371541.0
2020-11-24 12:30:00,15.04,15.07,15.03,15.06,383341.0,11.4804,11.5033,11.4728,11.4957,383341.0
2020-11-24 12:40:00,15.06,15.09,15.05,15.06,241528.0,11.4957,11.5186,11.4881,11.4957,241528.0
2020-11-24 12:50:00,15.06,15.1,15.05,15.09,201838.0,11.4957,11.5262,11.4881,11.5186,201838.0
2020-11-24 13:00:00,15.09,15.11,15.07,15.11,254411.0,11.5186,11.5339,11.5033,11.5339,254411.0
2020-11-24 13:10:00,15.1,15.12,15.09,15.12,282263.0,11.5262,11.5415,11.5186,11.5415,282263.0
2020-11-24 13:20:00,15.11,15.12,15.05,15.06,197421.0,11.5339,11.5415,11.4881,11.4957,197421.0
2020-11-24 13:30:00,15.06,15.06,15.03,15.04,233012.0,11.4957,11.4957,11.4728,11.4804,233012.0
2020-11-24 13:40:00,15.04,15.09,15.0,15.01,274468.0,11.4804,11.5186,11.4499,11.4575,274468.0
2020-11-24 13:50:00,15.01,15.02,14.97,14.98,232858.0,11.4575,11.4652,11.427,11.4346,232858.0
2020-11-24 14:00:00,14.98,14.98,14.91,14.92,336206.0,11.4346,11.4346,11.3812,11.3888,336206.0
2020-11-24 14:10:00,14.92,14.97,14.91,14.92,216444.0,11.3888,11.427,11.3812,11.3888,216444.0
2020-11-24 14:20:00,14.92,14.94,14.91,14.92,178856.0,11.3888,11.4041,11.3812,11.3888,178856.0
2020-11-24 14:30:00,14.92,14.93,14.87,14.93,242181.0,11.3888,11.3965,11.3507,11.3965,242181.0
2020-11-24 14:40:00,14.92,14.97,14.91,14.91,380929.0,11.3888,11.427,11.3812,11.3812,380929.0
2020-11-24 14:50:00,14.91,14.99,14.91,14.99,205991.0,11.3812,11.4423,11.3812,11.4423,205991.0
2020-11-24 15:00:00,14.99,15.03,14.97,15.0,290916.0,11.4423,11.4728,11.427,11.4499,290916.0
2020-11-24 15:10:00,15.01,15.02,14.95,14.96,290607.0,11.4575,11.4652,11.4117,11.4194,290607.0
2020-11-24 15:20:00,14.96,15.01,14.95,15.0,332007.0,11.4194,11.4575,11.4117,11.4499,332007.0
2020-11-24 15:30:00,15.0,15.01,14.96,14.96,340067.0,11.4499,11.4575,11.4194,11.4194,340067.0
2020-11-24 15:40:00,14.96,15.0,14.94,14.98,485593.0,11.4194,11.4499,11.4041,11.4346,485593.0
2020-11-24 15:50:00,14.97,15.01,14.95,14.97,1378193.0,11.427,11.4575,11.4117,11.427,1378193.0
2020-11-25 09:30:00,14.9,14.93,14.72,14.72,656832.0,11.3736,11.3965,11.2362,11.2362,656832.0
2020-11-25 09:40:00,14.73,14.82,14.68,14.77,361616.0,11.2438,11.3125,11.2056,11.2743,361616.0
2020-11-25 09:50:00,14.78,14.78,14.71,14.74,176247.0,11.282,11.282,11.2285,11.2514,176247.0
2020-11-25 10:00:00,14.74,14.75,14.65,14.7,371001.0,11.2514,11.2591,11.1827,11.2209,371001.0
2020-11-25 10:10:00,14.69,14.8,14.69,14.75,178102.0,11.2133,11.2972,11.2133,11.2591,178102.0
2020-11-25 10:20:00,14.76,14.81,14.75,14.8,332392.0,11.2667,11.3049,11.2591,11.2972,332392.0
2020-11-25 10:30:00,14.81,14.85,14.78,14.79,201466.0,11.3049,11.3354,11.282,11.2896,201466.0
2020-11-25 10:40:00,14.79,14.84,14.77,14.82,267176.0,11.2896,11.3278,11.2743,11.3125,267176.0
2020-11-25 10:50:00,14.82,14.84,14.78,14.79,269120.0,11.3125,11.3278,11.282,11.2896,269120.0
2020-11-25 11:00:00,14.8,14.85,14.78,14.84,382027.0,11.2972,11.3354,11.282,11.3278,382027.0
2020-11-25 11:10:00,14.84,14.88,14.83,14.88,368116.0,11.3278,11.3583,11.3201,11.3583,368116.0
2020-11-25 11:20:00,14.87,14.9,14.8,14.83,418527.0,11.3507,11.3736,11.2972,11.3201,418527.0
2020-11-25 11:30:00,14.83,14.88,14.82,14.87,212558.0,11.3201,11.3583,11.3125,11.3507,212558.0
2020-11-25 11:40:00,14.87,14.92,14.84,14.88,272600.0,11.3507,11.3888,11.3278,11.3583,272600.0
2020-11-25 11:50:00,14.88,14.89,14.86,14.87,184423.0,11.3583,11.3659,11.343,11.3507,184423.0
2020-11-25 12:00:00,14.87,14.91,14.85,14.91,185921.0,11.3507,11.3812,11.3354,11.3812,185921.0
2020-11-25 12:10:00,14.9,14.93,14.89,14.92,221483.0,11.3736,11.3965,11.3659,11.3888,221483.0
2020-11-25 12:20:00,14.92,14.92,14.88,14.88,165742.0,11.3888,11.3888,11.3583,11.3583,165742.0
2020-11-25 12:30:00,14.89,14.92,14.88,14.91,110400.0,11.3659,11.3888,11.3583,11.3812,110400.0
2020-11-25 12:40:00,14.92,14.96,14.91,14.96,336776.0,11.3888,11.4194,11.3812,11.4194,336776.0
2020-11-25 12:50:00,14.95,14.95,14.91,14.95,194275.0,11.4117,11.4117,11.3812,11.4117,194275.0
2020-11-25 13:00:00,14.95,14.98,14.94,14.98,231097.0,11.4117,11.4346,11.4041,11.4346,231097.0
2020-11-25 13:10:00,14.98,15.0,14.96,14.99,245696.0,11.4346,11.4499,11.4194,11.4423,245696.0
2020-11-25 13:20:00,14.99,15.03,14.98,15.01,211211.0,11.4423,11.4728,11.4346,11.4575,211211.0
2020-11-25 13:30:00,15.01,15.05,15.0,15.04,174194.0,11.4575,11.4881,11.4499,11.4804,174194.0
2020-11-25 13:40:00,15.04,15.05,14.97,14.99,238606.0,11.4804,11.4881,11.427,11.4423,238606.0
2020-11-25 13:50:00,14.99,15.0,14.96,14.97,165894.0,11.4423,11.4499,11.4194,11.427,165894.0
2020-11-25 14:00:00,14.97,14.98,14.91,14.92,358107.0,11.427,11.4346,11.3812,11.3888,358107.0
2020-11-25 14:10:00,14.92,14.93,14.88,14.91,216160.0,11.3888,11.3965,11.3583,11.3812,216160.0
2020-11-25 14:20:00,14.91,14.94,14.88,14.9,245533.0,11.3812,11.4041,11.3583,11.3736,245533.0
2020-11-25 14:30:00,14.9,14.91,14.86,14.87,186220.0,11.3736,11.3812,11.343,11.3507,186220.0
2020-11-25 14:40:00,14.87,14.89,14.84,14.86,180942.0,11.3507,11.3659,11.3278,11.343,180942.0
2020-11-25 14:50:00,14.86,14.87,14.84,14.87,272066.0,11.343,11.3507,11.3278,11.3507,272066.0
2020-11-25 15:00:00,14.86,14.89,14.85,14.89,237890.0,11.343,11.3659,11.3354,11.3659,237890.0
2020-11-25 15:10:00,14.89,14.9,14.87,14.89,221484.0,11.3659,11.3736,11.3507,11.3659,221484.0
2020-11-25 15:20:00,14.89,14.89,14.86,14.87,275913.0,11.3659,11.3659,11.343,11.3507,275913.0
2020-11-25 15:30:00,14.87,14.9,14.84,14.85,420222.0,11.3507,11.3736,11.3278,11.3354,420222.0
2020-11-25 15:40:00,14.85,14.88,14.84,14.86,386687.0,11.3354,11.3583,11.3278,11.343,386687.0
2020-11-25 15:50:00,14.86,14.88,14.84,14.85,821145.0,11.343,11.3583,11.3278,11.3354,821145.0
2020-11-27 09:30:00,14.72,14.86,14.72,14.85,525034.0,11.2362,11.343,11.2362,11.3354,525034.0
2020-11-27 09:40:00,14.85,14.86,14.77,14.82,260549.0,11.3354,11.343,11.2743,11.3125,260549.0
2020-11-27 09:50:00,14.83,14.85,14.78,14.8,173409.0,11.3201,11.3354,11.282,11.2972,173409.0
2020-11-27 10:00:00,14.81,14.83,14.77,14.81,193724.0,11.3049,11.3201,11.2743,11.3049,193724.0
2020-11-27 10:10:00,14.81,14.83,14.72,14.73,224907.0,11.3049,11.3201,11.2362,11.2438,224907.0
2020-11-27 10:20:00,14.73,14.75,14.71,14.75,248333.0,11.2438,11.2591,11.2285,11.2591,248333.0
2020-11-27 10:30:00,14.75,14.76,14.68,14.74,231172.0,11.2591,11.2667,11.2056,11.2514,231172.0
2020-11-27 10:40:00,14.74,14.79,14.73,14.79,203032.0,11.2514,11.2896,11.2438,11.2896,203032.0
2020-11-27 10:50:00,14.79,14.82,14.77,14.8,191664.0,11.2896,11.3125,11.2743,11.2972,191664.0
2020-11-27 11:00:00,14.8,14.85,14.77,14.78,229723.0,11.2972,11.3354,11.2743,11.282,229723.0
2020-11-27 11:10:00,14.78,14.8,14.76,14.79,197538.0,11.282,11.2972,11.2667,11.2896,197538.0
2020-11-27 11:20:00,14.79,14.82,14.73,14.74,247284.0,11.2896,11.3125,11.2438,11.2514,247284.0
2020-11-27 11:30:00,14.74,14.78,14.68,14.78,255080.0,11.2514,11.282,11.2056,11.282,255080.0
2020-11-27 11:40:00,14.78,14.82,14.77,14.79,202692.0,11.282,11.3125,11.2743,11.2896,202692.0
2020-11-27 11:50:00,14.79,14.81,14.75,14.77,197543.0,11.2896,11.3049,11.2591,11.2743,197543.0
2020-11-27 12:00:00,14.78,14.78,14.73,14.74,150111.0,11.282,11.282,11.2438,11.2514,150111.0
2020-11-27 12:10:00,14.74,14.74,14.7,14.71,253078.0,11.2514,11.2514,11.2209,11.2285,253078.0
2020-11-27 12:20:00,14.71,14.71,14.65,14.66,254806.0,11.2285,11.2285,11.1827,11.1904,254806.0
2020-11-27 12:30:00,14.66,14.71,14.65,14.71,269338.0,11.1904,11.2285,11.1827,11.2285,269338.0
2020-11-27 12:40:00,14.7,14.75,14.7,14.74,276990.0,11.2209,11.2591,11.2209,11.2514,276990.0
2020-11-27 12:50:00,14.75,14.75,14.7,14.74,439855.0,11.2591,11.2591,11.2209,11.2514,439855.0
2020-11-30 09:30:00,14.53,14.58,14.42,14.55,1085314.0,11.0911,11.1293,11.0072,11.1064,1085314.0
2020-11-30 09:40:00,14.54,14.6,14.53,14.58,300905.0,11.0988,11.1446,11.0911,11.1293,300905.0
2020-11-30 09:50:00,14.57,14.6,14.53,14.58,354696.0,11.1217,11.1446,11.0911,11.1293,354696.0
2020-11-30 10:00:00,14.59,14.68,14.58,14.64,386446.0,11.1369,11.2056,11.1293,11.1751,386446.0
2020-11-30 10:10:00,14.63,14.64,14.44,14.45,570497.0,11.1675,11.1751,11.0224,11.0301,570497.0
2020-11-30 10:20:00,14.45,14.47,14.4,14.42,469854.0,11.0301,11.0453,10.9919,11.0072,469854.0
2020-11-30 10:30:00,14.42,14.44,14.38,14.42,476504.0,11.0072,11.0224,10.9766,11.0072,476504.0
2020-11-30 10:40:00,14.41,14.44,14.33,14.41,702300.0,10.9995,11.0224,10.9385,10.9995,702300.0
2020-11-30 10:50:00,14.41,14.48,14.4,14.46,321172.0,10.9995,11.053,10.9919,11.0377,321172.0
2020-11-30 11:00:00,14.46,14.48,14.41,14.42,350984.0,11.0377,11.053,10.9995,11.0072,350984.0
2020-11-30 11:10:00,14.41,14.46,14.4,14.41,211456.0,10.9995,11.0377,10.9919,10.9995,211456.0
2020-11-30 11:20:00,14.41,14.45,14.37,14.38,413420.0,10.9995,11.0301,10.969,10.9766,413420.0
2020-11-30 11:30:00,14.38,14.41,14.35,14.36,344726.0,10.9766,10.9995,10.9537,10.9614,344726.0
2020-11-30 11:40:00,14.36,14.37,14.32,14.36,449806.0,10.9614,10.969,10.9308,10.9614,449806.0
2020-11-30 11:50:00,14.35,14.4,14.34,14.36,295094.0,10.9537,10.9919,10.9461,10.9614,295094.0
2020-11-30 12:00:00,14.35,14.36,14.3,14.34,289078.0,10.9537,10.9614,10.9156,10.9461,289078.0
2020-11-30 12:10:00,14.34,14.42,14.33,14.41,376125.0,10.9461,11.0072,10.9385,10.9995,376125.0
2020-11-30 12:20:00,14.4,14.45,14.39,14.42,245616.0,10.9919,11.0301,10.9843,11.0072,245616.0
2020-11-30 12:30:00,14.41,14.45,14.4,14.43,169436.0,10.9995,11.0301,10.9919,11.0148,169436.0
2020-11-30 12:40:00,14.43,14.44,14.4,14.42,232356.0,11.0148,11.0224,10.9919,11.0072,232356.0
2020-11-30 12:50:00,14.42,14.44,14.4,14.42,171441.0,11.0072,11.0224,10.9919,11.0072,171441.0
2020-11-30 13:00:00,14.41,14.43,14.39,14.43,193810.0,10.9995,11.0148,10.9843,11.0148,193810.0
2020-11-30 13:10:00,14.43,14.43,14.39,14.41,139191.0,11.0148,11.0148,10.9843,10.9995,139191.0
2020-11-30 13:20:00,14.4,14.41,14.37,14.38,285688.0,10.9919,10.9995,10.969,10.9766,285688.0
2020-11-30 13:30:00,14.37,14.4,14.33,14.39,369608.0,10.969,10.9919,10.9385,10.9843,369608.0
2020-11-30 13:40:00,14.4,14.43,14.39,14.43,224983.0,10.9919,11.0148,10.9843,11.0148,224983.0
2020-11-30 13:50:00,14.43,14.43,14.37,14.42,205069.0,11.0148,11.0148,10.969,11.0072,205069.0
2020-11-30 14:00:00,14.43,14.43,14.37,14.38,246289.0,11.0148,11.0148,10.969,10.9766,246289.0
2020-11-30 14:10:00,14.38,14.43,14.37,14.4,277119.0,10.9766,11.0148,10.969,10.9919,277119.0
2020-11-30 14:20:00,14.4,14.43,14.39,14.42,176841.0,10.9919,11.0148,10.9843,11.0072,176841.0
2020-11-30 14:30:00,14.42,14.45,14.4,14.4,177357.0,11.0072,11.0301,10.9919,10.9919,177357.0
2020-11-30 14:40:00,14.4,14.41,14.37,14.38,297922.0,10.9919,10.9995,10.969,10.9766,297922.0
2020-11-30 14:50:00,14.38,14.45,14.35,14.45,374678.0,10.9766,11.0301,10.9537,11.0301,374678.0
2020-11-30 15:00:00,14.45,14.46,14.38,14.43,428885.0,11.0301,11.0377,10.9766,11.0148,428885.0
2020-11-30 15:10:00,14.42,14.45,14.39,14.45,345332.0,11.0072,11.0301,10.9843,11.0301,345332.0
2020-11-30 15:20:00,14.44,14.47,14.41,14.42,544570.0,11.0224,11.0453,10.9995,11.0072,544570.0
2020-11-30 15:30:00,14.42,14.42,14.35,14.36,468567.0,11.0072,11.0072,10.9537,10.9614,468567.0
2020-11-30 15:40:00,14.36,14.37,14.31,14.35,1212528.0,10.9614,10.969,10.9232,10.9537,1212528.0
2020-11-30 15:50:00,14.35,14.42,14.34,14.37,2113819.0,10.9537,11.0072,10.9461,10.969,2113819.0
2020-12-01 09:30:00,14.67,14.68,14.41,14.54,1082047.0,11.198,11.2056,10.9995,11.0988,1082047.0
2020-12-01 09:40:00,14.53,14.55,14.43,14.46,532234.0,11.0911,11.1064,11.0148,11.0377,532234.0
2020-12-01 09:50:00,14.46,14.48,14.4,14.45,589088.0,11.0377,11.053,10.9919,11.0301,589088.0
2020-12-01 10:00:00,14.46,14.46,14.34,14.38,592192.0,11.0377,11.0377,10.9461,10.9766,592192.0
2020-12-01 10:10:00,14.38,14.42,14.34,14.42,606749.0,10.9766,11.0072,10.9461,11.0072,606749.0
2020-12-01 10:20:00,14.42,14.47,14.4,14.42,507867.0,11.0072,11.0453,10.9919,11.0072,507867.0
2020-12-01 10:30:00,14.42,14.45,14.33,14.39,513933.0,11.0072,11.0301,10.9385,10.9843,513933.0
2020-12-01 10:40:00,14.38,14.38,14.33,14.37,215922.0,10.9766,10.9766,10.9385,10.969,215922.0
2020-12-01 10:50:00,14.37,14.38,14.29,14.31,300845.0,10.969,10.9766,10.9079,10.9232,300845.0
2020-12-01 11:00:00,14.32,14.35,14.26,14.29,447805.0,10.9308,10.9537,10.885,10.9079,447805.0
2020-12-01 11:10:00,14.29,14.34,14.26,14.29,236467.0,10.9079,10.9461,10.885,10.9079,236467.0
2020-12-01 11:20:00,14.29,14.31,14.24,14.25,503717.0,10.9079,10.9232,10.8698,10.8774,503717.0
2020-12-01 11:30:00,14.25,14.25,14.12,14.14,779871.0,10.8774,10.8774,10.7782,10.7934,779871.0
2020-12-01 11:40:00,14.14,14.17,14.08,14.09,520451.0,10.7934,10.8163,10.7476,10.7553,520451.0
2020-12-01 11:50:00,14.1,14.12,14.05,14.07,417235.0,10.7629,10.7782,10.7247,10.74,417235.0
2020-12-01 12:00:00,14.06,14.12,14.05,14.11,285947.0,10.7324,10.7782,10.7247,10.7705,285947.0
2020-12-01 12:10:00,14.1,14.11,14.04,14.05,382492.0,10.7629,10.7705,10.7171,10.7247,382492.0
2020-12-01 12:20:00,14.05,14.12,14.05,14.11,225838.0,10.7247,10.7782,10.7247,10.7705,225838.0
2020-12-01 12:30:00,14.11,14.15,14.08,14.12,380357.0,10.7705,10.8011,10.7476,10.7782,380357.0
2020-12-01 12:40:00,14.12,14.14,14.09,14.13,349919.0,10.7782,10.7934,10.7553,10.7858,349919.0
2020-12-01 12:50:00,14.13,14.16,14.1,14.13,217074.0,10.7858,10.8087,10.7629,10.7858,217074.0
2020-12-01 13:00:00,14.13,14.14,14.1,14.12,216897.0,10.7858,10.7934,10.7629,10.7782,216897.0
2020-12-01 13:10:00,14.12,14.15,14.1,14.12,278298.0,10.7782,10.8011,10.7629,10.7782,278298.0
2020-12-01 13:20:00,14.11,14.12,14.08,14.11,429147.0,10.7705,10.7782,10.7476,10.7705,429147.0
2020-12-01 13:30:00,14.11,14.15,14.08,14.13,273022.0,10.7705,10.8011,10.7476,10.7858,273022.0
2020-12-01 13:40:00,14.13,14.13,14.05,14.06,293861.0,10.7858,10.7858,10.7247,10.7324,293861.0
2020-12-01 13:50:00,14.06,14.09,14.03,14.09,293736.0,10.7324,10.7553,10.7095,10.7553,293736.0
2020-12-01 14:00:00,14.09,14.11,14.07,14.1,185057.0,10.7553,10.7705,10.74,10.7629,185057.0
2020-12-01 14:10:00,14.1,14.1,14.03,14.09,371393.0,10.7629,10.7629,10.7095,10.7553,371393.0
2020-12-01 14:20:00,14.09,14.14,14.08,14.14,232743.0,10.7553,10.7934,10.7476,10.7934,232743.0
2020-12-01 14:30:00,14.13,14.14,14.09,14.13,334811.0,10.7858,10.7934,10.7553,10.7858,334811.0
2020-12-01 14:40:00,14.13,14.15,14.1,14.12,276291.0,10.7858,10.8011,10.7629,10.7782,276291.0
2020-12-01 14:50:00,14.13,14.14,14.09,14.11,244322.0,10.7858,10.7934,10.7553,10.7705,244322.0
2020-12-01 15:00:00,14.11,14.12,14.06,14.08,260510.0,10.7705,10.7782,10.7324,10.7476,260510.0
2020-12-01 15:10:00,14.07,14.13,14.07,14.11,387324.0,10.74,10.7858,10.74,10.7705,387324.0
2020-12-01 15:20:00,14.1,14.15,14.09,14.13,410168.0,10.7629,10.8011,10.7553,10.7858,410168.0
2020-12-01 15:30:00,14.13,14.15,14.08,14.09,456521.0,10.7858,10.8011,10.7476,10.7553,456521.0
2020-12-01 15:40:00,14.08,14.11,14.06,14.1,619607.0,10.7476,10.7705,10.7324,10.7629,619607.0
2020-12-01 15:50:00,14.1,14.12,14.07,14.1,1429747.0,10.7629,10.7782,10.74,10.7629,1429747.0
2020-12-02 09:30:00,14.06,14.18,14.0,14.14,615914.0,10.7324,10.824,10.6866,10.7934,615914.0
2020-12-02 09:40:00,14.14,14.19,14.09,14.12,578516.0,10.7934,10.8316,10.7553,10.7782,578516.0
2020-12-02 09:50:00,14.11,14.21,14.1,14.17,316135.0,10.7705,10.8469,10.7629,10.8163,316135.0
2020-12-02 10:00:00,14.16,14.24,14.14,14.18,405606.0,10.8087,10.8698,10.7934,10.824,405606.0
2020-12-02 10:10:00,14.18,14.22,14.16,14.21,392588.0,10.824,10.8545,10.8087,10.8469,392588.0
2020-12-02 10:20:00,14.21,14.3,14.19,14.29,428136.0,10.8469,10.9156,10.8316,10.9079,428136.0
2020-12-02 10:30:00,14.29,14.31,14.26,14.31,670403.0,10.9079,10.9232,10.885,10.9232,670403.0
2020-12-02 10:40:00,14.31,14.41,14.29,14.39,460764.0,10.9232,10.9995,10.9079,10.9843,460764.0
2020-12-02 10:50:00,14.38,14.44,14.36,14.43,555289.0,10.9766,11.0224,10.9614,11.0148,555289.0
2020-12-02 11:00:00,14.43,14.49,14.42,14.48,461404.0,11.0148,11.0606,11.0072,11.053,461404.0
2020-12-02 11:10:00,14.48,14.5,14.42,14.42,328802.0,11.053,11.0682,11.0072,11.0072,328802.0
2020-12-02 11:20:00,14.43,14.49,14.41,14.49,467499.0,11.0148,11.0606,10.9995,11.0606,467499.0
2020-12-02 11:30:00,14.49,14.52,14.43,14.52,564010.0,11.0606,11.0835,11.0148,11.0835,564010.0
2020-12-02 11:40:00,14.51,14.52,14.45,14.52,265204.0,11.0759,11.0835,11.0301,11.0835,265204.0
2020-12-02 11:50:00,14.52,14.55,14.5,14.51,324524.0,11.0835,11.1064,11.0682,11.0759,324524.0
2020-12-02 12:00:00,14.51,14.55,14.47,14.49,258142.0,11.0759,11.1064,11.0453,11.0606,258142.0
2020-12-02 12:10:00,14.48,14.52,14.48,14.51,489033.0,11.053,11.0835,11.053,11.0759,489033.0
2020-12-02 12:20:00,14.5,14.52,14.48,14.49,371400.0,11.0682,11.0835,11.053,11.0606,371400.0
2020-12-02 12:30:00,14.49,14.51,14.46,14.49,330522.0,11.0606,11.0759,11.0377,11.0606,330522.0
2020-12-02 12:40:00,14.5,14.51,14.48,14.5,271468.0,11.0682,11.0759,11.053,11.0682,271468.0
2020-12-02 12:50:00,14.5,14.51,14.47,14.49,431893.0,11.0682,11.0759,11.0453,11.0606,431893.0
2020-12-02 13:00:00,14.5,14.51,14.46,14.49,268925.0,11.0682,11.0759,11.0377,11.0606,268925.0
2020-12-02 13:10:00,14.49,14.51,14.44,14.5,261430.0,11.0606,11.0759,11.0224,11.0682,261430.0
2020-12-02 13:20:00,14.5,14.51,14.43,14.46,1123226.0,11.0682,11.0759,11.0148,11.0377,1123226.0
2020-12-02 13:30:00,14.45,14.46,14.4,14.42,569009.0,11.0301,11.0377,10.9919,11.0072,569009.0
2020-12-02 13:40:00,14.42,14.42,14.38,14.39,482668.0,11.0072,11.0072,10.9766,10.9843,482668.0
2020-12-02 13:50:00,14.39,14.41,14.35,14.35,379588.0,10.9843,10.9995,10.9537,10.9537,379588.0
2020-12-02 14:00:00,14.36,14.41,14.33,14.39,605023.0,10.9614,10.9995,10.9385,10.9843,605023.0
2020-12-02 14:10:00,14.39,14.41,14.36,14.39,378259.0,10.9843,10.9995,10.9614,10.9843,378259.0
2020-12-02 14:20:00,14.4,14.41,14.38,14.4,466824.0,10.9919,10.9995,10.9766,10.9919,466824.0
2020-12-02 14:30:00,14.41,14.46,14.39,14.45,379403.0,10.9995,11.0377,10.9843,11.0301,379403.0
2020-12-02 14:40:00,14.46,14.47,14.42,14.44,368340.0,11.0377,11.0453,11.0072,11.0224,368340.0
2020-12-02 14:50:00,14.44,14.45,14.4,14.41,307345.0,11.0224,11.0301,10.9919,10.9995,307345.0
2020-12-02 15:00:00,14.41,14.42,14.37,14.39,391151.0,10.9995,11.0072,10.969,10.9843,391151.0
2020-12-02 15:10:00,14.39,14.41,14.36,14.36,313046.0,10.9843,10.9995,10.9614,10.9614,313046.0
2020-12-02 15:20:00,14.36,14.37,14.34,14.37,329736.0,10.9614,10.969,10.9461,10.969,329736.0
2020-12-02 15:30:00,14.37,14.39,14.35,14.38,563681.0,10.969,10.9843,10.9537,10.9766,563681.0
2020-12-02 15:40:00,14.38,14.41,14.34,14.35,876281.0,10.9766,10.9995,10.9461,10.9537,876281.0
2020-12-02 15:50:00,14.35,14.37,14.32,14.34,1744479.0,10.9537,10.969,10.9308,10.9461,1744479.0
2020-12-03 09:30:00,14.41,14.5,14.3,14.35,628073.0,10.9995,11.0682,10.9156,10.9537,628073.0
2020-12-03 09:40:00,14.36,14.43,14.34,14.42,420410.0,10.9614,11.0148,10.9461,11.0072,420410.0
2020-12-03 09:50:00,14.41,14.45,14.39,14.42,286094.0,10.9995,11.0301,10.9843,11.0072,286094.0
2020-12-03 10:00:00,14.43,14.45,14.38,14.41,286914.0,11.0148,11.0301,10.9766,10.9995,286914.0
2020-12-03 10:10:00,14.41,14.45,14.37,14.43,656022.0,10.9995,11.0301,10.969,11.0148,656022.0
2020-12-03 10:20:00,14.44,14.48,14.42,14.48,291950.0,11.0224,11.053,11.0072,11.053,291950.0
2020-12-03 10:30:00,14.48,14.58,14.47,14.57,529530.0,11.053,11.1293,11.0453,11.1217,529530.0
2020-12-03 10:40:00,14.57,14.57,14.53,14.54,298344.0,11.1217,11.1217,11.0911,11.0988,298344.0
2020-12-03 10:50:00,14.54,14.59,14.52,14.59,809856.0,11.0988,11.1369,11.0835,11.1369,809856.0
2020-12-03 11:00:00,14.59,14.62,14.57,14.6,315046.0,11.1369,11.1598,11.1217,11.1446,315046.0
2020-12-03 11:10:00,14.6,14.62,14.57,14.62,296113.0,11.1446,11.1598,11.1217,11.1598,296113.0
2020-12-03 11:20:00,14.62,14.65,14.61,14.64,276924.0,11.1598,11.1827,11.1522,11.1751,276924.0
2020-12-03 11:30:00,14.64,14.64,14.54,14.58,493897.0,11.1751,11.1751,11.0988,11.1293,493897.0
2020-12-03 11:40:00,14.58,14.61,14.57,14.59,252886.0,11.1293,11.1522,11.1217,11.1369,252886.0
2020-12-03 11:50:00,14.6,14.6,14.47,14.5,455865.0,11.1446,11.1446,11.0453,11.0682,455865.0
2020-12-03 12:00:00,14.5,14.51,14.43,14.47,530400.0,11.0682,11.0759,11.0148,11.0453,530400.0
2020-12-03 12:10:00,14.48,14.52,14.45,14.49,412249.0,11.053,11.0835,11.0301,11.0606,412249.0
2020-12-03 12:20:00,14.49,14.51,14.47,14.49,369236.0,11.0606,11.0759,11.0453,11.0606,369236.0
2020-12-03 12:30:00,14.49,14.53,14.47,14.52,351909.0,11.0606,11.0911,11.0453,11.0835,351909.0
2020-12-03 12:40:00,14.52,14.56,14.5,14.53,233746.0,11.0835,11.114,11.0682,11.0911,233746.0
2020-12-03 12:50:00,14.54,14.58,14.52,14.58,216521.0,11.0988,11.1293,11.0835,11.1293,216521.0
2020-12-03 13:00:00,14.58,14.58,14.52,14.54,297605.0,11.1293,11.1293,11.0835,11.0988,297605.0
2020-12-03 13:10:00,14.54,14.57,14.51,14.52,399651.0,11.0988,11.1217,11.0759,11.0835,399651.0
2020-12-03 13:20:00,14.52,14.53,14.49,14.5,212696.0,11.0835,11.0911,11.0606,11.0682,212696.0
2020-12-03 13:30:00,14.5,14.53,14.46,14.48,166285.0,11.0682,11.0911,11.0377,11.053,166285.0
2020-12-03 13:40:00,14.48,14.5,14.45,14.48,248005.0,11.053,11.0682,11.0301,11.053,248005.0
2020-12-03 13:50:00,14.47,14.5,14.44,14.47,216498.0,11.0453,11.0682,11.0224,11.0453,216498.0
2020-12-03 14:00:00,14.46,14.52,14.46,14.51,171151.0,11.0377,11.0835,11.0377,11.0759,171151.0
2020-12-03 14:10:00,14.5,14.54,14.5,14.53,203621.0,11.0682,11.0988,11.0682,11.0911,203621.0
2020-12-03 14:20:00,14.53,14.55,14.5,14.54,173617.0,11.0911,11.1064,11.0682,11.0988,173617.0
2020-12-03 14:30:00,14.54,14.57,14.54,14.55,332850.0,11.0988,11.1217,11.0988,11.1064,332850.0
2020-12-03 14:40:00,14.54,14.59,14.53,14.59,311161.0,11.0988,11.1369,11.0911,11.1369,311161.0
2020-12-03 14:50:00,14.58,14.59,14.56,14.57,298862.0,11.1293,11.1369,11.114,11.1217,298862.0
2020-12-03 15:00:00,14.57,14.6,14.55,14.59,305071.0,11.1217,11.1446,11.1064,11.1369,305071.0
2020-12-03 15:10:00,14.58,14.62,14.58,14.62,319443.0,11.1293,11.1598,11.1293,11.1598,319443.0
2020-12-03 15:20:00,14.61,14.64,14.6,14.64,401392.0,11.1522,11.1751,11.1446,11.1751,401392.0
2020-12-03 15:30:00,14.64,14.66,14.53,14.53,403433.0,11.1751,11.1904,11.0911,11.0911,403433.0
2020-12-03 15:40:00,14.53,14.53,14.42,14.5,808815.0,11.0911,11.0911,11.0072,11.0682,808815.0
2020-12-03 15:50:00,14.51,14.52,14.45,14.5,1434556.0,11.0759,11.0835,11.0301,11.0682,1434556.0
2020-12-04 09:30:00,14.68,14.8,14.67,14.74,613811.0,11.2056,11.2972,11.198,11.2514,613811.0
2020-12-04 09:40:00,14.74,14.8,14.71,14.79,568157.0,11.2514,11.2972,11.2285,11.2896,568157.0
2020-12-04 09:50:00,14.8,14.84,14.78,14.84,1477754.0,11.2972,11.3278,11.282,11.3278,1477754.0
2020-12-04 10:00:00,14.84,14.91,14.83,14.9,469426.0,11.3278,11.3812,11.3201,11.3736,469426.0
2020-12-04 10:10:00,14.9,14.93,14.86,14.91,375532.0,11.3736,11.3965,11.343,11.3812,375532.0
2020-12-04 10:20:00,14.92,14.95,14.9,14.95,245873.0,11.3888,11.4117,11.3736,11.4117,245873.0
2020-12-04 10:30:00,14.95,15.01,14.94,15.01,465566.0,11.4117,11.4575,11.4041,11.4575,465566.0
2020-12-04 10:40:00,15.01,15.02,14.93,14.95,344762.0,11.4575,11.4652,11.3965,11.4117,344762.0
2020-12-04 10:50:00,14.95,14.98,14.92,14.93,283759.0,11.4117,11.4346,11.3888,11.3965,283759.0
2020-12-04 11:00:00,14.92,14.99,14.91,14.98,410594.0,11.3888,11.4423,11.3812,11.4346,410594.0
2020-12-04 11:10:00,14.98,14.98,14.94,14.95,397392.0,11.4346,11.4346,11.4041,11.4117,397392.0
2020-12-04 11:20:00,14.96,14.97,14.92,14.94,326946.0,11.4194,11.427,11.3888,11.4041,326946.0
2020-12-04 11:30:00,14.94,15.01,14.93,14.99,432790.0,11.4041,11.4575,11.3965,11.4423,432790.0
2020-12-04 11:40:00,14.98,15.05,14.97,15.05,391246.0,11.4346,11.4881,11.427,11.4881,391246.0
2020-12-04 11:50:00,15.05,15.08,15.04,15.04,451190.0,11.4881,11.511,11.4804,11.4804,451190.0
2020-12-04 12:00:00,15.04,15.08,15.03,15.05,431304.0,11.4804,11.511,11.4728,11.4881,431304.0
2020-12-04 12:10:00,15.06,15.06,15.01,15.03,300249.0,11.4957,11.4957,11.4575,11.4728,300249.0
2020-12-04 12:20:00,15.03,15.09,15.01,15.09,337118.0,11.4728,11.5186,11.4575,11.5186,337118.0
2020-12-04 12:30:00,15.09,15.1,15.01,15.01,254676.0,11.5186,11.5262,11.4575,11.4575,254676.0
2020-12-04 12:40:00,15.01,15.08,15.01,15.06,197281.0,11.4575,11.511,11.4575,11.4957,197281.0
2020-12-04 12:50:00,15.06,15.06,15.02,15.06,182228.0,11.4957,11.4957,11.4652,11.4957,182228.0
2020-12-04 13:00:00,15.05,15.06,15.02,15.02,508734.0,11.4881,11.4957,11.4652,11.4652,508734.0
2020-12-04 13:10:00,15.02,15.03,14.99,15.01,284740.0,11.4652,11.4728,11.4423,11.4575,284740.0
2020-12-04 13:20:00,15.01,15.03,15.0,15.02,530914.0,11.4575,11.4728,11.4499,11.4652,530914.0
2020-12-04 13:30:00,15.01,15.04,15.0,15.04,241150.0,11.4575,11.4804,11.4499,11.4804,241150.0
2020-12-04 13:40:00,15.04,15.04,14.99,15.0,206783.0,11.4804,11.4804,11.4423,11.4499,206783.0
2020-12-04 13:50:00,15.0,15.0,14.94,14.96,315097.0,11.4499,11.4499,11.4041,11.4194,315097.0
2020-12-04 14:00:00,14.97,15.01,14.96,15.0,231799.0,11.427,11.4575,11.4194,11.4499,231799.0
2020-12-04 14:10:00,15.0,15.0,14.97,14.98,175168.0,11.4499,11.4499,11.427,11.4346,175168.0
2020-12-04 14:20:00,14.98,15.02,14.97,15.02,213217.0,11.4346,11.4652,11.427,11.4652,213217.0
2020-12-04 14:30:00,15.01,15.02,14.93,14.94,276729.0,11.4575,11.4652,11.3965,11.4041,276729.0
2020-12-04 14:40:00,14.94,15.0,14.93,14.98,310600.0,11.4041,11.4499,11.3965,11.4346,310600.0
2020-12-04 14:50:00,14.97,15.0,14.97,14.99,211493.0,11.427,11.4499,11.427,11.4423,211493.0
2020-12-04 15:00:00,14.99,14.99,14.94,14.94,199742.0,11.4423,11.4423,11.4041,11.4041,199742.0
2020-12-04 15:10:00,14.94,14.95,14.9,14.94,320764.0,11.4041,11.4117,11.3736,11.4041,320764.0
2020-12-04 15:20:00,14.93,14.94,14.87,14.93,452942.0,11.3965,11.4041,11.3507,11.3965,452942.0
2020-12-04 15:30:00,14.93,14.96,14.9,14.94,443455.0,11.3965,11.4194,11.3736,11.4041,443455.0
2020-12-04 15:40:00,14.94,14.96,14.92,14.94,486429.0,11.4041,11.4194,11.3888,11.4041,486429.0
2020-12-04 15:50:00,14.94,14.96,14.92,14.92,1221486.0,11.4041,11.4194,11.3888,11.3888,1221486.0
2020-12-07 09:40:00,14.73,14.94,14.57,14.69,463849.0,11.2438,11.4041,11.1217,11.2133,463849.0
2020-12-07 09:50:00,14.7,14.72,14.62,14.69,341678.0,11.2209,11.2362,11.1598,11.2133,341678.0
2020-12-07 10:00:00,14.7,14.71,14.65,14.7,230002.0,11.2209,11.2285,11.1827,11.2209,230002.0
2020-12-07 10:10:00,14.69,14.71,14.65,14.7,343529.0,11.2133,11.2285,11.1827,11.2209,343529.0
2020-12-07 10:20:00,14.7,14.77,14.67,14.76,290181.0,11.2209,11.2743,11.198,11.2667,290181.0
2020-12-07 10:30:00,14.76,14.92,14.75,14.89,800871.0,11.2667,11.3888,11.2591,11.3659,800871.0
2020-12-07 10:40:00,14.89,14.93,14.86,14.89,380895.0,11.3659,11.3965,11.343,11.3659,380895.0
2020-12-07 10:50:00,14.88,14.91,14.86,14.89,307646.0,11.3583,11.3812,11.343,11.3659,307646.0
2020-12-07 11:00:00,14.89,14.94,14.87,14.87,375532.0,11.3659,11.4041,11.3507,11.3507,375532.0
2020-12-07 11:10:00,14.87,14.9,14.87,14.89,254843.0,11.3507,11.3736,11.3507,11.3659,254843.0
2020-12-07 11:20:00,14.89,14.97,14.88,14.95,379325.0,11.3659,11.427,11.3583,11.4117,379325.0
2020-12-07 11:30:00,14.96,14.98,14.93,14.94,547624.0,11.4194,11.4346,11.3965,11.4041,547624.0
2020-12-07 11:40:00,14.94,14.95,14.9,14.91,402384.0,11.4041,11.4117,11.3736,11.3812,402384.0
2020-12-07 11:50:00,14.91,14.93,14.88,14.93,295481.0,11.3812,11.3965,11.3583,11.3965,295481.0
2020-12-07 12:00:00,14.93,14.94,14.9,14.93,312876.0,11.3965,11.4041,11.3736,11.3965,312876.0
2020-12-07 12:10:00,14.93,14.94,14.89,14.92,262509.0,11.3965,11.4041,11.3659,11.3888,262509.0
2020-12-07 12:20:00,14.91,14.92,14.86,14.88,186947.0,11.3812,11.3888,11.343,11.3583,186947.0
2020-12-07 12:30:00,14.88,14.88,14.85,14.87,191979.0,11.3583,11.3583,11.3354,11.3507,191979.0
2020-12-07 12:40:00,14.88,14.9,14.86,14.89,159396.0,11.3583,11.3736,11.343,11.3659,159396.0
2020-12-07 12:50:00,14.9,14.93,14.88,14.92,238612.0,11.3736,11.3965,11.3583,11.3888,238612.0
2020-12-07 13:00:00,14.92,14.94,14.89,14.94,257546.0,11.3888,11.4041,11.3659,11.4041,257546.0
2020-12-07 13:10:00,14.94,14.94,14.87,14.89,213591.0,11.4041,11.4041,11.3507,11.3659,213591.0
2020-12-07 13:20:00,14.89,14.93,14.86,14.87,181123.0,11.3659,11.3965,11.343,11.3507,181123.0
2020-12-07 13:30:00,14.86,14.89,14.85,14.86,183137.0,11.343,11.3659,11.3354,11.343,183137.0
2020-12-07 13:40:00,14.86,14.86,14.81,14.85,171052.0,11.343,11.343,11.3049,11.3354,171052.0
2020-12-07 13:50:00,14.85,14.85,14.81,14.82,232573.0,11.3354,11.3354,11.3049,11.3125,232573.0
2020-12-07 14:00:00,14.82,14.87,14.8,14.87,233961.0,11.3125,11.3507,11.2972,11.3507,233961.0
2020-12-07 14:10:00,14.86,14.87,14.81,14.82,405589.0,11.343,11.3507,11.3049,11.3125,405589.0
2020-12-07 14:20:00,14.82,14.84,14.79,14.84,221977.0,11.3125,11.3278,11.2896,11.3278,221977.0
2020-12-07 14:30:00,14.84,14.88,14.82,14.84,420842.0,11.3278,11.3583,11.3125,11.3278,420842.0
2020-12-07 14:40:00,14.84,14.86,14.82,14.86,253995.0,11.3278,11.343,11.3125,11.343,253995.0
2020-12-07 14:50:00,14.86,14.87,14.8,14.81,310819.0,11.343,11.3507,11.2972,11.3049,310819.0
2020-12-07 15:00:00,14.81,14.83,14.79,14.79,228662.0,11.3049,11.3201,11.2896,11.2896,228662.0
2020-12-07 15:10:00,14.8,14.84,14.78,14.84,262830.0,11.2972,11.3278,11.282,11.3278,262830.0
2020-12-07 15:20:00,14.84,14.86,14.81,14.86,259634.0,11.3278,11.343,11.3049,11.343,259634.0
2020-12-07 15:30:00,14.86,14.89,14.82,14.85,513778.0,11.343,11.3659,11.3125,11.3354,513778.0
2020-12-07 15:40:00,14.85,14.85,14.78,14.8,688170.0,11.3354,11.3354,11.282,11.2972,688170.0
2020-12-07 15:50:00,14.8,14.87,14.8,14.8,1350335.0,11.2972,11.3507,11.2972,11.2972,1350335.0
2020-12-08 09:30:00,14.69,14.88,14.67,14.88,764418.0,11.2133,11.3583,11.198,11.3583,764418.0
2020-12-08 09:40:00,14.88,14.9,14.79,14.86,791932.0,11.3583,11.3736,11.2896,11.343,791932.0
2020-12-08 09:50:00,14.86,14.91,14.85,14.87,577775.0,11.343,11.3812,11.3354,11.3507,577775.0
2020-12-08 10:00:00,14.87,14.89,14.78,14.84,409068.0,11.3507,11.3659,11.282,11.3278,409068.0
2020-12-08 10:10:00,14.85,14.91,14.83,14.89,337377.0,11.3354,11.3812,11.3201,11.3659,337377.0
2020-12-08 10:20:00,14.89,15.0,14.88,14.97,1228316.0,11.3659,11.4499,11.3583,11.427,1228316.0
2020-12-08 10:30:00,14.98,14.98,14.91,14.93,600801.0,11.4346,11.4346,11.3812,11.3965,600801.0
2020-12-08 10:40:00,14.93,14.94,14.88,14.91,272201.0,11.3965,11.4041,11.3583,11.3812,272201.0
2020-12-08 10:50:00,14.91,14.92,14.86,14.92,394205.0,11.3812,11.3888,11.343,11.3888,394205.0
2020-12-08 11:00:00,14.91,14.96,14.91,14.94,473520.0,11.3812,11.4194,11.3812,11.4041,473520.0
2020-12-08 11:10:00,14.94,14.96,14.87,14.89,456493.0,11.4041,11.4194,11.3507,11.3659,456493.0
2020-12-08 11:20:00,14.89,14.91,14.86,14.88,283538.0,11.3659,11.3812,11.343,11.3583,283538.0
2020-12-08 11:30:00,14.88,14.88,14.83,14.85,303210.0,11.3583,11.3583,11.3201,11.3354,303210.0
2020-12-08 11:40:00,14.84,14.88,14.8,14.84,803056.0,11.3278,11.3583,11.2972,11.3278,803056.0
2020-12-08 11:50:00,14.84,14.86,14.8,14.81,196255.0,11.3278,11.343,11.2972,11.3049,196255.0
2020-12-08 12:00:00,14.82,14.83,14.77,14.82,331700.0,11.3125,11.3201,11.2743,11.3125,331700.0
2020-12-08 12:10:00,14.82,14.85,14.8,14.85,220341.0,11.3125,11.3354,11.2972,11.3354,220341.0
2020-12-08 12:20:00,14.85,14.86,14.83,14.85,416821.0,11.3354,11.343,11.3201,11.3354,416821.0
2020-12-08 12:30:00,14.85,14.87,14.83,14.84,240163.0,11.3354,11.3507,11.3201,11.3278,240163.0
2020-12-08 12:40:00,14.84,14.88,14.83,14.85,161603.0,11.3278,11.3583,11.3201,11.3354,161603.0
2020-12-08 12:50:00,14.85,14.87,14.83,14.84,254647.0,11.3354,11.3507,11.3201,11.3278,254647.0
2020-12-08 13:00:00,14.84,14.86,14.83,14.84,228805.0,11.3278,11.343,11.3201,11.3278,228805.0
2020-12-08 13:10:00,14.84,14.85,14.81,14.85,174086.0,11.3278,11.3354,11.3049,11.3354,174086.0
2020-12-08 13:20:00,14.85,14.85,14.8,14.81,176779.0,11.3354,11.3354,11.2972,11.3049,176779.0
2020-12-08 13:30:00,14.81,14.83,14.78,14.81,267142.0,11.3049,11.3201,11.282,11.3049,267142.0
2020-12-08 13:40:00,14.81,14.84,14.8,14.82,247604.0,11.3049,11.3278,11.2972,11.3125,247604.0
2020-12-08 13:50:00,14.83,14.83,14.75,14.76,234701.0,11.3201,11.3201,11.2591,11.2667,234701.0
2020-12-08 14:00:00,14.77,14.79,14.72,14.78,468707.0,11.2743,11.2896,11.2362,11.282,468707.0
2020-12-08 14:10:00,14.78,14.81,14.75,14.79,217756.0,11.282,11.3049,11.2591,11.2896,217756.0
2020-12-08 14:20:00,14.78,14.82,14.75,14.76,506868.0,11.282,11.3125,11.2591,11.2667,506868.0
2020-12-08 14:30:00,14.76,14.78,14.74,14.74,220648.0,11.2667,11.282,11.2514,11.2514,220648.0
2020-12-08 14:40:00,14.75,14.77,14.71,14.72,235505.0,11.2591,11.2743,11.2285,11.2362,235505.0
2020-12-08 14:50:00,14.73,14.74,14.7,14.71,194596.0,11.2438,11.2514,11.2209,11.2285,194596.0
2020-12-08 15:00:00,14.71,14.72,14.69,14.7,541879.0,11.2285,11.2362,11.2133,11.2209,541879.0
2020-12-08 15:10:00,14.69,14.72,14.67,14.71,336272.0,11.2133,11.2362,11.198,11.2285,336272.0
2020-12-08 15:20:00,14.71,14.73,14.69,14.7,413689.0,11.2285,11.2438,11.2133,11.2209,413689.0
2020-12-08 15:30:00,14.7,14.71,14.65,14.69,506472.0,11.2209,11.2285,11.1827,11.2133,506472.0
2020-12-08 15:40:00,14.68,14.73,14.67,14.71,554379.0,11.2056,11.2438,11.198,11.2285,554379.0
2020-12-08 15:50:00,14.71,14.78,14.7,14.76,1178317.0,11.2285,11.282,11.2209,11.2667,1178317.0
2020-12-09 09:30:00,14.82,14.94,14.81,14.83,874147.0,11.3125,11.4041,11.3049,11.3201,874147.0
2020-12-09 09:40:00,14.83,14.88,14.75,14.76,696072.0,11.3201,11.3583,11.2591,11.2667,696072.0
2020-12-09 09:50:00,14.76,14.81,14.72,14.79,863564.0,11.2667,11.3049,11.2362,11.2896,863564.0
2020-12-09 10:00:00,14.79,14.87,14.77,14.87,651624.0,11.2896,11.3507,11.2743,11.3507,651624.0
2020-12-09 10:10:00,14.86,14.9,14.74,14.81,538111.0,11.343,11.3736,11.2514,11.3049,538111.0
2020-12-09 10:20:00,14.81,14.82,14.77,14.81,396227.0,11.3049,11.3125,11.2743,11.3049,396227.0
2020-12-09 10:30:00,14.81,14.82,14.63,14.68,1048651.0,11.3049,11.3125,11.1675,11.2056,1048651.0
2020-12-09 10:40:00,14.69,14.69,14.6,14.62,686507.0,11.2133,11.2133,11.1446,11.1598,686507.0
2020-12-09 10:50:00,14.62,14.65,14.58,14.58,512107.0,11.1598,11.1827,11.1293,11.1293,512107.0
2020-12-09 11:00:00,14.59,14.59,14.48,14.49,799792.0,11.1369,11.1369,11.053,11.0606,799792.0
2020-12-09 11:10:00,14.49,14.58,14.48,14.51,397673.0,11.0606,11.1293,11.053,11.0759,397673.0
2020-12-09 11:20:00,14.52,14.52,14.49,14.5,443149.0,11.0835,11.0835,11.0606,11.0682,443149.0
2020-12-09 11:30:00,14.5,14.51,14.45,14.48,678629.0,11.0682,11.0759,11.0301,11.053,678629.0
2020-12-09 11:40:00,14.48,14.5,14.44,14.46,978070.0,11.053,11.0682,11.0224,11.0377,978070.0
2020-12-09 11:50:00,14.47,14.56,14.45,14.55,501566.0,11.0453,11.114,11.0301,11.1064,501566.0
2020-12-09 12:00:00,14.54,14.64,14.52,14.62,379932.0,11.0988,11.1751,11.0835,11.1598,379932.0
2020-12-09 12:10:00,14.61,14.63,14.58,14.62,307356.0,11.1522,11.1675,11.1293,11.1598,307356.0
2020-12-09 12:20:00,14.61,14.66,14.59,14.6,371653.0,11.1522,11.1904,11.1369,11.1446,371653.0
2020-12-09 12:30:00,14.6,14.64,14.59,14.61,351965.0,11.1446,11.1751,11.1369,11.1522,351965.0
2020-12-09 12:40:00,14.61,14.63,14.59,14.61,324897.0,11.1522,11.1675,11.1369,11.1522,324897.0
2020-12-09 12:50:00,14.61,14.69,14.59,14.65,317526.0,11.1522,11.2133,11.1369,11.1827,317526.0
2020-12-09 13:00:00,14.65,14.66,14.58,14.59,401393.0,11.1827,11.1904,11.1293,11.1369,401393.0
2020-12-09 13:10:00,14.58,14.63,14.58,14.59,252460.0,11.1293,11.1675,11.1293,11.1369,252460.0
2020-12-09 13:20:00,14.6,14.6,14.52,14.52,341681.0,11.1446,11.1446,11.0835,11.0835,341681.0
2020-12-09 13:30:00,14.52,14.53,14.46,14.53,524356.0,11.0835,11.0911,11.0377,11.0911,524356.0
2020-12-09 13:40:00,14.53,14.55,14.5,14.53,369225.0,11.0911,11.1064,11.0682,11.0911,369225.0
2020-12-09 13:50:00,14.53,14.53,14.43,14.44,314075.0,11.0911,11.0911,11.0148,11.0224,314075.0
2020-12-09 14:00:00,14.43,14.51,14.42,14.51,321650.0,11.0148,11.0759,11.0072,11.0759,321650.0
2020-12-09 14:10:00,14.51,14.51,14.46,14.5,269030.0,11.0759,11.0759,11.0377,11.0682,269030.0
2020-12-09 14:20:00,14.49,14.58,14.48,14.58,237818.0,11.0606,11.1293,11.053,11.1293,237818.0
2020-12-09 14:30:00,14.57,14.58,14.48,14.5,774001.0,11.1217,11.1293,11.053,11.0682,774001.0
2020-12-09 14:40:00,14.5,14.52,14.45,14.49,384849.0,11.0682,11.0835,11.0301,11.0606,384849.0
2020-12-09 14:50:00,14.49,14.51,14.47,14.48,448580.0,11.0606,11.0759,11.0453,11.053,448580.0
2020-12-09 15:00:00,14.48,14.52,14.46,14.51,384017.0,11.053,11.0835,11.0377,11.0759,384017.0
2020-12-09 15:10:00,14.51,14.52,14.48,14.49,347943.0,11.0759,11.0835,11.053,11.0606,347943.0
2020-12-09 15:20:00,14.49,14.52,14.47,14.49,384776.0,11.0606,11.0835,11.0453,11.0606,384776.0
2020-12-09 15:30:00,14.49,14.55,14.48,14.52,576055.0,11.0606,11.1064,11.053,11.0835,576055.0
2020-12-09 15:40:00,14.52,14.6,14.51,14.58,602287.0,11.0835,11.1446,11.0759,11.1293,602287.0
2020-12-09 15:50:00,14.58,14.64,14.57,14.6,1257359.0,11.1293,11.1751,11.1217,11.1446,1257359.0
2020-12-10 09:30:00,14.65,14.8,14.62,14.79,713484.0,11.1827,11.2972,11.1598,11.2896,713484.0
2020-12-10 09:40:00,14.79,14.85,14.72,14.76,493546.0,11.2896,11.3354,11.2362,11.2667,493546.0
2020-12-10 09:50:00,14.76,14.79,14.73,14.76,351379.0,11.2667,11.2896,11.2438,11.2667,351379.0
2020-12-10 10:00:00,14.76,14.82,14.7,14.7,582324.0,11.2667,11.3125,11.2209,11.2209,582324.0
2020-12-10 10:10:00,14.71,14.73,14.66,14.7,637762.0,11.2285,11.2438,11.1904,11.2209,637762.0
2020-12-10 10:20:00,14.7,14.8,14.65,14.8,1098855.0,11.2209,11.2972,11.1827,11.2972,1098855.0
2020-12-10 10:30:00,14.8,14.88,14.79,14.84,418801.0,11.2972,11.3583,11.2896,11.3278,418801.0
2020-12-10 10:40:00,14.83,14.86,14.8,14.81,381630.0,11.3201,11.343,11.2972,11.3049,381630.0
2020-12-10 10:50:00,14.81,14.84,14.75,14.77,1219718.0,11.3049,11.3278,11.2591,11.2743,1219718.0
2020-12-10 11:00:00,14.77,14.84,14.75,14.78,733200.0,11.2743,11.3278,11.2591,11.282,733200.0
2020-12-10 11:10:00,14.77,14.83,14.77,14.83,779102.0,11.2743,11.3201,11.2743,11.3201,779102.0
2020-12-10 11:20:00,14.83,14.83,14.78,14.79,372273.0,11.3201,11.3201,11.282,11.2896,372273.0
2020-12-10 11:30:00,14.79,14.79,14.7,14.71,494649.0,11.2896,11.2896,11.2209,11.2285,494649.0
2020-12-10 11:40:00,14.72,14.74,14.7,14.71,605030.0,11.2362,11.2514,11.2209,11.2285,605030.0
2020-12-10 11:50:00,14.71,14.71,14.6,14.65,663504.0,11.2285,11.2285,11.1446,11.1827,663504.0
2020-12-10 12:00:00,14.64,14.67,14.64,14.67,355099.0,11.1751,11.198,11.1751,11.198,355099.0
2020-12-10 12:10:00,14.67,14.7,14.66,14.68,292334.0,11.198,11.2209,11.1904,11.2056,292334.0
2020-12-10 12:20:00,14.68,14.71,14.66,14.7,281950.0,11.2056,11.2285,11.1904,11.2209,281950.0
2020-12-10 12:30:00,14.7,14.73,14.67,14.68,202616.0,11.2209,11.2438,11.198,11.2056,202616.0
2020-12-10 12:40:00,14.68,14.7,14.66,14.66,234626.0,11.2056,11.2209,11.1904,11.1904,234626.0
2020-12-10 12:50:00,14.66,14.68,14.64,14.67,389698.0,11.1904,11.2056,11.1751,11.198,389698.0
2020-12-10 13:00:00,14.67,14.67,14.62,14.64,483164.0,11.198,11.198,11.1598,11.1751,483164.0
2020-12-10 13:10:00,14.64,14.69,14.63,14.65,273439.0,11.1751,11.2133,11.1675,11.1827,273439.0
2020-12-10 13:20:00,14.65,14.68,14.63,14.63,368231.0,11.1827,11.2056,11.1675,11.1675,368231.0
2020-12-10 13:30:00,14.64,14.72,14.63,14.71,339941.0,11.1751,11.2362,11.1675,11.2285,339941.0
2020-12-10 13:40:00,14.72,14.73,14.69,14.73,231487.0,11.2362,11.2438,11.2133,11.2438,231487.0
2020-12-10 13:50:00,14.72,14.73,14.67,14.67,284559.0,11.2362,11.2438,11.198,11.198,284559.0
2020-12-10 14:00:00,14.68,14.69,14.66,14.67,181473.0,11.2056,11.2133,11.1904,11.198,181473.0
2020-12-10 14:10:00,14.66,14.67,14.61,14.64,438713.0,11.1904,11.198,11.1522,11.1751,438713.0
2020-12-10 14:20:00,14.64,14.65,14.62,14.63,343704.0,11.1751,11.1827,11.1598,11.1675,343704.0
2020-12-10 14:30:00,14.64,14.7,14.62,14.7,610160.0,11.1751,11.2209,11.1598,11.2209,610160.0
2020-12-10 14:40:00,14.7,14.7,14.66,14.66,362652.0,11.2209,11.2209,11.1904,11.1904,362652.0
2020-12-10 14:50:00,14.67,14.7,14.65,14.66,366495.0,11.198,11.2209,11.1827,11.1904,366495.0
2020-12-10 15:00:00,14.66,14.71,14.65,14.7,291365.0,11.1904,11.2285,11.1827,11.2209,291365.0
2020-12-10 15:10:00,14.71,14.73,14.68,14.68,538169.0,11.2285,11.2438,11.2056,11.2056,538169.0
2020-12-10 15:20:00,14.69,14.71,14.67,14.71,432357.0,11.2133,11.2285,11.198,11.2285,432357.0
2020-12-10 15:30:00,14.71,14.74,14.69,14.7,483793.0,11.2285,11.2514,11.2133,11.2209,483793.0
2020-12-10 15:40:00,14.69,14.77,14.69,14.76,896917.0,11.2133,11.2743,11.2133,11.2667,896917.0
2020-12-10 15:50:00,14.76,14.79,14.75,14.79,1611822.0,11.2667,11.2896,11.2591,11.2896,1611822.0
2020-12-11 09:30:00,14.65,14.69,14.61,14.67,539336.0,11.1827,11.2133,11.1522,11.198,539336.0
2020-12-11 09:40:00,14.66,14.71,14.6,14.61,427222.0,11.1904,11.2285,11.1446,11.1522,427222.0
2020-12-11 09:50:00,14.6,14.68,14.59,14.66,336995.0,11.1446,11.2056,11.1369,11.1904,336995.0
2020-12-11 10:00:00,14.66,14.71,14.64,14.66,363424.0,11.1904,11.2285,11.1751,11.1904,363424.0
2020-12-11 10:10:00,14.65,14.71,14.61,14.71,287767.0,11.1827,11.2285,11.1522,11.2285,287767.0
2020-12-11 10:20:00,14.71,14.71,14.63,14.64,243515.0,11.2285,11.2285,11.1675,11.1751,243515.0
2020-12-11 10:30:00,14.64,14.69,14.62,14.65,258698.0,11.1751,11.2133,11.1598,11.1827,258698.0
2020-12-11 10:40:00,14.64,14.67,14.61,14.64,215348.0,11.1751,11.198,11.1522,11.1751,215348.0
2020-12-11 10:50:00,14.64,14.67,14.62,14.67,233338.0,11.1751,11.198,11.1598,11.198,233338.0
2020-12-11 11:00:00,14.67,14.69,14.66,14.68,542234.0,11.198,11.2133,11.1904,11.2056,542234.0
2020-12-11 11:10:00,14.68,14.71,14.67,14.7,821267.0,11.2056,11.2285,11.198,11.2209,821267.0
2020-12-11 11:20:00,14.7,14.71,14.65,14.68,479739.0,11.2209,11.2285,11.1827,11.2056,479739.0
2020-12-11 11:30:00,14.68,14.69,14.57,14.59,498972.0,11.2056,11.2133,11.1217,11.1369,498972.0
2020-12-11 11:40:00,14.58,14.59,14.54,14.58,487546.0,11.1293,11.1369,11.0988,11.1293,487546.0
2020-12-11 11:50:00,14.57,14.62,14.57,14.6,138683.0,11.1217,11.1598,11.1217,11.1446,138683.0
2020-12-11 12:00:00,14.6,14.62,14.57,14.6,186128.0,11.1446,11.1598,11.1217,11.1446,186128.0
2020-12-11 12:10:00,14.59,14.6,14.55,14.55,197887.0,11.1369,11.1446,11.1064,11.1064,197887.0
2020-12-11 12:20:00,14.55,14.58,14.52,14.58,184338.0,11.1064,11.1293,11.0835,11.1293,184338.0
2020-12-11 12:30:00,14.57,14.6,14.55,14.56,226176.0,11.1217,11.1446,11.1064,11.114,226176.0
2020-12-11 12:40:00,14.56,14.6,14.56,14.6,189402.0,11.114,11.1446,11.114,11.1446,189402.0
2020-12-11 12:50:00,14.59,14.6,14.58,14.6,126458.0,11.1369,11.1446,11.1293,11.1446,126458.0
2020-12-11 13:00:00,14.6,14.63,14.57,14.58,199236.0,11.1446,11.1675,11.1217,11.1293,199236.0
2020-12-11 13:10:00,14.57,14.63,14.57,14.58,155899.0,11.1217,11.1675,11.1217,11.1293,155899.0
2020-12-11 13:20:00,14.59,14.64,14.57,14.63,214449.0,11.1369,11.1751,11.1217,11.1675,214449.0
2020-12-11 13:30:00,14.63,14.66,14.62,14.64,194092.0,11.1675,11.1904,11.1598,11.1751,194092.0
2020-12-11 13:40:00,14.64,14.65,14.61,14.63,161001.0,11.1751,11.1827,11.1522,11.1675,161001.0
2020-12-11 13:50:00,14.63,14.68,14.62,14.66,206119.0,11.1675,11.2056,11.1598,11.1904,206119.0
2020-12-11 14:00:00,14.65,14.66,14.62,14.62,211180.0,11.1827,11.1904,11.1598,11.1598,211180.0
2020-12-11 14:10:00,14.63,14.68,14.62,14.68,146869.0,11.1675,11.2056,11.1598,11.2056,146869.0
2020-12-11 14:20:00,14.67,14.68,14.62,14.65,224921.0,11.198,11.2056,11.1598,11.1827,224921.0
2020-12-11 14:30:00,14.65,14.66,14.62,14.66,297686.0,11.1827,11.1904,11.1598,11.1904,297686.0
2020-12-11 14:40:00,14.67,14.69,14.65,14.69,221002.0,11.198,11.2133,11.1827,11.2133,221002.0
2020-12-11 14:50:00,14.69,14.69,14.65,14.67,201864.0,11.2133,11.2133,11.1827,11.198,201864.0
2020-12-11 15:00:00,14.67,14.68,14.64,14.65,260423.0,11.198,11.2056,11.1751,11.1827,260423.0
2020-12-11 15:10:00,14.65,14.72,14.64,14.71,273866.0,11.1827,11.2362,11.1751,11.2285,273866.0
2020-12-11 15:20:00,14.71,14.73,14.7,14.71,205750.0,11.2285,11.2438,11.2209,11.2285,205750.0
2020-12-11 15:30:00,14.72,14.74,14.68,14.68,373887.0,11.2362,11.2514,11.2056,11.2056,373887.0
2020-12-11 15:40:00,14.69,14.71,14.66,14.68,457499.0,11.2133,11.2285,11.1904,11.2056,457499.0
2020-12-11 15:50:00,14.68,14.75,14.67,14.75,1009346.0,11.2056,11.2591,11.198,11.2591,1009346.0
2020-12-14 09:30:00,14.86,14.97,14.64,14.69,814296.0,11.343,11.427,11.1751,11.2133,814296.0
2020-12-14 09:40:00,14.69,14.7,14.62,14.63,567030.0,11.2133,11.2209,11.1598,11.1675,567030.0
2020-12-14 09:50:00,14.64,14.66,14.6,14.61,595513.0,11.1751,11.1904,11.1446,11.1522,595513.0
2020-12-14 10:00:00,14.61,14.63,14.54,14.58,597151.0,11.1522,11.1675,11.0988,11.1293,597151.0
2020-12-14 10:10:00,14.59,14.62,14.53,14.53,573230.0,11.1369,11.1598,11.0911,11.0911,573230.0
2020-12-14 10:20:00,14.53,14.54,14.46,14.48,540209.0,11.0911,11.0988,11.0377,11.053,540209.0
2020-12-14 10:30:00,14.47,14.49,14.44,14.45,641891.0,11.0453,11.0606,11.0224,11.0301,641891.0
2020-12-14 10:40:00,14.44,14.45,14.35,14.37,638881.0,11.0224,11.0301,10.9537,10.969,638881.0
2020-12-14 10:50:00,14.36,14.36,14.27,14.28,631881.0,10.9614,10.9614,10.8927,10.9003,631881.0
2020-12-14 11:00:00,14.27,14.31,14.24,14.25,727904.0,10.8927,10.9232,10.8698,10.8774,727904.0
2020-12-14 11:10:00,14.25,14.33,14.24,14.33,440307.0,10.8774,10.9385,10.8698,10.9385,440307.0
2020-12-14 11:20:00,14.33,14.35,14.23,14.24,440404.0,10.9385,10.9537,10.8621,10.8698,440404.0
2020-12-14 11:30:00,14.24,14.35,14.21,14.29,637949.0,10.8698,10.9537,10.8469,10.9079,637949.0
2020-12-14 11:40:00,14.29,14.34,14.29,14.33,255269.0,10.9079,10.9461,10.9079,10.9385,255269.0
2020-12-14 11:50:00,14.32,14.32,14.26,14.27,308534.0,10.9308,10.9308,10.885,10.8927,308534.0
2020-12-14 12:00:00,14.27,14.29,14.26,14.27,235984.0,10.8927,10.9079,10.885,10.8927,235984.0
2020-12-14 12:10:00,14.28,14.29,14.25,14.26,279440.0,10.9003,10.9079,10.8774,10.885,279440.0
2020-12-14 12:20:00,14.26,14.3,14.24,14.3,304824.0,10.885,10.9156,10.8698,10.9156,304824.0
2020-12-14 12:30:00,14.3,14.33,14.28,14.32,235474.0,10.9156,10.9385,10.9003,10.9308,235474.0
2020-12-14 12:40:00,14.32,14.34,14.28,14.28,332575.0,10.9308,10.9461,10.9003,10.9003,332575.0
2020-12-14 12:50:00,14.29,14.34,14.28,14.32,466812.0,10.9079,10.9461,10.9003,10.9308,466812.0
2020-12-14 13:00:00,14.32,14.34,14.29,14.31,273710.0,10.9308,10.9461,10.9079,10.9232,273710.0
2020-12-14 13:10:00,14.32,14.32,14.25,14.29,360729.0,10.9308,10.9308,10.8774,10.9079,360729.0
2020-12-14 13:20:00,14.29,14.32,14.28,14.31,208244.0,10.9079,10.9308,10.9003,10.9232,208244.0
2020-12-14 13:30:00,14.31,14.39,14.3,14.38,241765.0,10.9232,10.9843,10.9156,10.9766,241765.0
2020-12-14 13:40:00,14.37,14.38,14.31,14.33,290521.0,10.969,10.9766,10.9232,10.9385,290521.0
2020-12-14 13:50:00,14.33,14.34,14.29,14.32,230100.0,10.9385,10.9461,10.9079,10.9308,230100.0
2020-12-14 14:00:00,14.31,14.32,14.29,14.32,261659.0,10.9232,10.9308,10.9079,10.9308,261659.0
2020-12-14 14:10:00,14.32,14.33,14.26,14.27,340626.0,10.9308,10.9385,10.885,10.8927,340626.0
2020-12-14 14:20:00,14.27,14.3,14.26,14.29,487054.0,10.8927,10.9156,10.885,10.9079,487054.0
2020-12-14 14:30:00,14.28,14.28,14.24,14.27,580885.0,10.9003,10.9003,10.8698,10.8927,580885.0
2020-12-14 14:40:00,14.27,14.28,14.24,14.27,277828.0,10.8927,10.9003,10.8698,10.8927,277828.0
2020-12-14 14:50:00,14.27,14.27,14.22,14.22,305208.0,10.8927,10.8927,10.8545,10.8545,305208.0
2020-12-14 15:00:00,14.23,14.25,14.21,14.24,518860.0,10.8621,10.8774,10.8469,10.8698,518860.0
2020-12-14 15:10:00,14.24,14.25,14.22,14.24,522593.0,10.8698,10.8774,10.8545,10.8698,522593.0
2020-12-14 15:20:00,14.24,14.25,14.22,14.23,472417.0,10.8698,10.8774,10.8545,10.8621,472417.0
2020-12-14 15:30:00,14.23,14.24,14.19,14.2,929277.0,10.8621,10.8698,10.8316,10.8392,929277.0
2020-12-14 15:40:00,14.2,14.25,14.19,14.24,727848.0,10.8392,10.8774,10.8316,10.8698,727848.0
2020-12-14 15:50:00,14.24,14.32,14.23,14.32,2209345.0,10.8698,10.9308,10.8621,10.9308,2209345.0
2020-12-15 09:30:00,14.42,14.52,14.35,14.47,787815.0,11.0072,11.0835,10.9537,11.0453,787815.0
2020-12-15 09:40:00,14.47,14.55,14.42,14.44,474229.0,11.0453,11.1064,11.0072,11.0224,474229.0
2020-12-15 09:50:00,14.44,14.5,14.39,14.41,541673.0,11.0224,11.0682,10.9843,10.9995,541673.0
2020-12-15 10:00:00,14.4,14.56,14.38,14.52,641073.0,10.9919,11.114,10.9766,11.0835,641073.0
2020-12-15 10:10:00,14.52,14.56,14.47,14.47,414030.0,11.0835,11.114,11.0453,11.0453,414030.0
2020-12-15 10:20:00,14.47,14.48,14.41,14.45,380015.0,11.0453,11.053,10.9995,11.0301,380015.0
2020-12-15 10:30:00,14.45,14.53,14.43,14.49,350365.0,11.0301,11.0911,11.0148,11.0606,350365.0
2020-12-15 10:40:00,14.48,14.61,14.48,14.59,389772.0,11.053,11.1522,11.053,11.1369,389772.0
2020-12-15 10:50:00,14.6,14.66,14.57,14.66,400970.0,11.1446,11.1904,11.1217,11.1904,400970.0
2020-12-15 11:00:00,14.66,14.67,14.59,14.6,344870.0,11.1904,11.198,11.1369,11.1446,344870.0
2020-12-15 11:10:00,14.61,14.65,14.57,14.59,475991.0,11.1522,11.1827,11.1217,11.1369,475991.0
2020-12-15 11:20:00,14.58,14.66,14.56,14.61,433931.0,11.1293,11.1904,11.114,11.1522,433931.0
2020-12-15 11:30:00,14.61,14.62,14.57,14.59,316781.0,11.1522,11.1598,11.1217,11.1369,316781.0
2020-12-15 11:40:00,14.59,14.64,14.59,14.63,245547.0,11.1369,11.1751,11.1369,11.1675,245547.0
2020-12-15 11:50:00,14.63,14.65,14.58,14.62,215127.0,11.1675,11.1827,11.1293,11.1598,215127.0
2020-12-15 12:00:00,14.62,14.63,14.61,14.63,348393.0,11.1598,11.1675,11.1522,11.1675,348393.0
2020-12-15 12:10:00,14.63,14.71,14.63,14.69,697525.0,11.1675,11.2285,11.1675,11.2133,697525.0
2020-12-15 12:20:00,14.69,14.73,14.68,14.72,473267.0,11.2133,11.2438,11.2056,11.2362,473267.0
2020-12-15 12:30:00,14.72,14.76,14.71,14.75,544866.0,11.2362,11.2667,11.2285,11.2591,544866.0
2020-12-15 12:40:00,14.75,14.79,14.74,14.79,458959.0,11.2591,11.2896,11.2514,11.2896,458959.0
2020-12-15 12:50:00,14.79,14.8,14.75,14.79,202835.0,11.2896,11.2972,11.2591,11.2896,202835.0
2020-12-15 13:00:00,14.79,14.79,14.74,14.79,314128.0,11.2896,11.2896,11.2514,11.2896,314128.0
2020-12-15 13:10:00,14.79,14.94,14.76,14.92,2412711.0,11.2896,11.4041,11.2667,11.3888,2412711.0
2020-12-15 13:20:00,14.92,14.94,14.84,14.84,982313.0,11.3888,11.4041,11.3278,11.3278,982313.0
2020-12-15 13:30:00,14.85,14.89,14.83,14.85,380429.0,11.3354,11.3659,11.3201,11.3354,380429.0
2020-12-15 13:40:00,14.86,14.88,14.82,14.87,313195.0,11.343,11.3583,11.3125,11.3507,313195.0
2020-12-15 13:50:00,14.86,14.89,14.86,14.89,167215.0,11.343,11.3659,11.343,11.3659,167215.0
2020-12-15 14:00:00,14.89,14.91,14.85,14.86,253277.0,11.3659,11.3812,11.3354,11.343,253277.0
2020-12-15 14:10:00,14.86,14.91,14.82,14.82,299515.0,11.343,11.3812,11.3125,11.3125,299515.0
2020-12-15 14:20:00,14.82,14.89,14.81,14.88,299854.0,11.3125,11.3659,11.3049,11.3583,299854.0
2020-12-15 14:30:00,14.87,14.92,14.86,14.9,198003.0,11.3507,11.3888,11.343,11.3736,198003.0
2020-12-15 14:40:00,14.9,14.93,14.87,14.89,285428.0,11.3736,11.3965,11.3507,11.3659,285428.0
2020-12-15 14:50:00,14.9,14.9,14.85,14.87,313605.0,11.3736,11.3736,11.3354,11.3507,313605.0
2020-12-15 15:00:00,14.87,14.9,14.85,14.86,272030.0,11.3507,11.3736,11.3354,11.343,272030.0
2020-12-15 15:10:00,14.87,14.88,14.84,14.85,148545.0,11.3507,11.3583,11.3278,11.3354,148545.0
2020-12-15 15:20:00,14.85,14.85,14.78,14.79,268085.0,11.3354,11.3354,11.282,11.2896,268085.0
2020-12-15 15:30:00,14.78,14.79,14.73,14.75,351905.0,11.282,11.2896,11.2438,11.2591,351905.0
2020-12-15 15:40:00,14.75,14.79,14.73,14.78,540482.0,11.2591,11.2896,11.2438,11.282,540482.0
2020-12-15 15:50:00,14.78,14.8,14.74,14.78,1381818.0,11.282,11.2972,11.2514,11.282,1381818.0
2020-12-16 09:30:00,14.75,14.76,14.53,14.55,1023129.0,11.2591,11.2667,11.0911,11.1064,1023129.0
2020-12-16 09:40:00,14.56,14.58,14.51,14.54,433325.0,11.114,11.1293,11.0759,11.0988,433325.0
2020-12-16 09:50:00,14.54,14.61,14.52,14.6,304362.0,11.0988,11.1522,11.0835,11.1446,304362.0
2020-12-16 10:00:00,14.6,14.65,14.55,14.58,604867.0,11.1446,11.1827,11.1064,11.1293,604867.0
2020-12-16 10:10:00,14.58,14.63,14.56,14.63,309438.0,11.1293,11.1675,11.114,11.1675,309438.0
2020-12-16 10:20:00,14.63,14.65,14.56,14.56,430623.0,11.1675,11.1827,11.114,11.114,430623.0
2020-12-16 10:30:00,14.56,14.64,14.56,14.59,396647.0,11.114,11.1751,11.114,11.1369,396647.0
2020-12-16 10:40:00,14.59,14.6,14.56,14.57,204450.0,11.1369,11.1446,11.114,11.1217,204450.0
2020-12-16 10:50:00,14.57,14.62,14.56,14.59,233902.0,11.1217,11.1598,11.114,11.1369,233902.0
2020-12-16 11:00:00,14.59,14.63,14.55,14.62,320866.0,11.1369,11.1675,11.1064,11.1598,320866.0
2020-12-16 11:10:00,14.61,14.67,14.59,14.66,291599.0,11.1522,11.198,11.1369,11.1904,291599.0
2020-12-16 11:20:00,14.66,14.72,14.62,14.69,312522.0,11.1904,11.2362,11.1598,11.2133,312522.0
2020-12-16 11:30:00,14.7,14.7,14.64,14.7,298836.0,11.2209,11.2209,11.1751,11.2209,298836.0
2020-12-16 11:40:00,14.69,14.72,14.68,14.68,192680.0,11.2133,11.2362,11.2056,11.2056,192680.0
2020-12-16 11:50:00,14.68,14.71,14.65,14.7,179981.0,11.2056,11.2285,11.1827,11.2209,179981.0
2020-12-16 12:00:00,14.7,14.72,14.69,14.71,195907.0,11.2209,11.2362,11.2133,11.2285,195907.0
2020-12-16 12:10:00,14.71,14.71,14.67,14.69,258552.0,11.2285,11.2285,11.198,11.2133,258552.0
2020-12-16 12:20:00,14.68,14.74,14.68,14.7,280874.0,11.2056,11.2514,11.2056,11.2209,280874.0
2020-12-16 12:30:00,14.7,14.74,14.69,14.71,212900.0,11.2209,11.2514,11.2133,11.2285,212900.0
2020-12-16 12:40:00,14.71,14.75,14.68,14.7,228857.0,11.2285,11.2591,11.2056,11.2209,228857.0
2020-12-16 12:50:00,14.7,14.71,14.68,14.7,252403.0,11.2209,11.2285,11.2056,11.2209,252403.0
2020-12-16 13:00:00,14.7,14.72,14.65,14.65,287300.0,11.2209,11.2362,11.1827,11.1827,287300.0
2020-12-16 13:10:00,14.65,14.66,14.61,14.64,192381.0,11.1827,11.1904,11.1522,11.1751,192381.0
2020-12-16 13:20:00,14.64,14.64,14.58,14.59,264955.0,11.1751,11.1751,11.1293,11.1369,264955.0
2020-12-16 13:30:00,14.59,14.6,14.57,14.58,300426.0,11.1369,11.1446,11.1217,11.1293,300426.0
2020-12-16 13:40:00,14.59,14.62,14.58,14.62,176208.0,11.1369,11.1598,11.1293,11.1598,176208.0
2020-12-16 13:50:00,14.62,14.62,14.56,14.59,199283.0,11.1598,11.1598,11.114,11.1369,199283.0
2020-12-16 14:00:00,14.59,14.61,14.56,14.58,396084.0,11.1369,11.1522,11.114,11.1293,396084.0
2020-12-16 14:10:00,14.59,14.6,14.57,14.59,326205.0,11.1369,11.1446,11.1217,11.1369,326205.0
2020-12-16 14:20:00,14.59,14.6,14.57,14.59,272563.0,11.1369,11.1446,11.1217,11.1369,272563.0
2020-12-16 14:30:00,14.59,14.63,14.58,14.62,350027.0,11.1369,11.1675,11.1293,11.1598,350027.0
2020-12-16 14:40:00,14.62,14.62,14.58,14.6,198119.0,11.1598,11.1598,11.1293,11.1446,198119.0
2020-12-16 14:50:00,14.6,14.62,14.57,14.6,233513.0,11.1446,11.1598,11.1217,11.1446,233513.0
2020-12-16 15:00:00,14.59,14.61,14.58,14.61,519161.0,11.1369,11.1522,11.1293,11.1522,519161.0
2020-12-16 15:10:00,14.6,14.65,14.59,14.65,338486.0,11.1446,11.1827,11.1369,11.1827,338486.0
2020-12-16 15:20:00,14.65,14.65,14.6,14.61,241599.0,11.1827,11.1827,11.1446,11.1522,241599.0
2020-12-16 15:30:00,14.61,14.66,14.56,14.58,471290.0,11.1522,11.1904,11.114,11.1293,471290.0
2020-12-16 15:40:00,14.58,14.6,14.56,14.59,947727.0,11.1293,11.1446,11.114,11.1369,947727.0
2020-12-16 15:50:00,14.58,14.64,14.58,14.59,2084314.0,11.1293,11.1751,11.1293,11.1369,2084314.0
2020-12-17 09:30:00,14.58,14.66,14.53,14.54,706357.0,11.1293,11.1904,11.0911,11.0988,706357.0
2020-12-17 09:40:00,14.54,14.59,14.44,14.52,693787.0,11.0988,11.1369,11.0224,11.0835,693787.0
2020-12-17 09:50:00,14.53,14.54,14.47,14.5,491636.0,11.0911,11.0988,11.0453,11.0682,491636.0
2020-12-17 10:00:00,14.49,14.53,14.44,14.52,462868.0,11.0606,11.0911,11.0224,11.0835,462868.0
2020-12-17 10:10:00,14.51,14.53,14.47,14.5,377195.0,11.0759,11.0911,11.0453,11.0682,377195.0
2020-12-17 10:20:00,14.5,14.54,14.48,14.5,316223.0,11.0682,11.0988,11.053,11.0682,316223.0
2020-12-17 10:30:00,14.5,14.52,14.44,14.45,546015.0,11.0682,11.0835,11.0224,11.0301,546015.0
2020-12-17 10:40:00,14.45,14.53,14.41,14.52,417541.0,11.0301,11.0911,10.9995,11.0835,417541.0
2020-12-17 10:50:00,14.53,14.53,14.47,14.5,330172.0,11.0911,11.0911,11.0453,11.0682,330172.0
2020-12-17 11:00:00,14.5,14.5,14.45,14.46,200901.0,11.0682,11.0682,11.0301,11.0377,200901.0
2020-12-17 11:10:00,14.46,14.5,14.45,14.46,301163.0,11.0377,11.0682,11.0301,11.0377,301163.0
2020-12-17 11:20:00,14.46,14.47,14.41,14.42,498466.0,11.0377,11.0453,10.9995,11.0072,498466.0
2020-12-17 11:30:00,14.42,14.44,14.4,14.42,436917.0,11.0072,11.0224,10.9919,11.0072,436917.0
2020-12-17 11:40:00,14.42,14.44,14.4,14.44,190284.0,11.0072,11.0224,10.9919,11.0224,190284.0
2020-12-17 11:50:00,14.44,14.48,14.4,14.47,192718.0,11.0224,11.053,10.9919,11.0453,192718.0
2020-12-17 12:00:00,14.46,14.48,14.43,14.44,182402.0,11.0377,11.053,11.0148,11.0224,182402.0
2020-12-17 12:10:00,14.44,14.47,14.43,14.45,122788.0,11.0224,11.0453,11.0148,11.0301,122788.0
2020-12-17 12:20:00,14.45,14.49,14.44,14.47,341738.0,11.0301,11.0606,11.0224,11.0453,341738.0
2020-12-17 12:30:00,14.48,14.49,14.47,14.49,171126.0,11.053,11.0606,11.0453,11.0606,171126.0
2020-12-17 12:40:00,14.49,14.49,14.46,14.47,178788.0,11.0606,11.0606,11.0377,11.0453,178788.0
2020-12-17 12:50:00,14.48,14.49,14.45,14.48,308505.0,11.053,11.0606,11.0301,11.053,308505.0
2020-12-17 13:00:00,14.48,14.49,14.44,14.45,318183.0,11.053,11.0606,11.0224,11.0301,318183.0
2020-12-17 13:10:00,14.45,14.46,14.43,14.45,294156.0,11.0301,11.0377,11.0148,11.0301,294156.0
2020-12-17 13:20:00,14.45,14.48,14.44,14.45,145781.0,11.0301,11.053,11.0224,11.0301,145781.0
2020-12-17 13:30:00,14.44,14.45,14.42,14.45,243869.0,11.0224,11.0301,11.0072,11.0301,243869.0
2020-12-17 13:40:00,14.44,14.44,14.41,14.42,137710.0,11.0224,11.0224,10.9995,11.0072,137710.0
2020-12-17 13:50:00,14.41,14.42,14.36,14.4,695343.0,10.9995,11.0072,10.9614,10.9919,695343.0
2020-12-17 14:00:00,14.4,14.41,14.36,14.4,266863.0,10.9919,10.9995,10.9614,10.9919,266863.0
2020-12-17 14:10:00,14.4,14.41,14.36,14.39,335483.0,10.9919,10.9995,10.9614,10.9843,335483.0
2020-12-17 14:20:00,14.39,14.41,14.37,14.38,432296.0,10.9843,10.9995,10.969,10.9766,432296.0
2020-12-17 14:30:00,14.39,14.4,14.37,14.37,418611.0,10.9843,10.9919,10.969,10.969,418611.0
2020-12-17 14:40:00,14.37,14.39,14.36,14.39,312117.0,10.969,10.9843,10.9614,10.9843,312117.0
2020-12-17 14:50:00,14.38,14.39,14.36,14.38,419298.0,10.9766,10.9843,10.9614,10.9766,419298.0
2020-12-17 15:00:00,14.38,14.4,14.36,14.36,334084.0,10.9766,10.9919,10.9614,10.9614,334084.0
2020-12-17 15:10:00,14.36,14.38,14.34,14.36,571797.0,10.9614,10.9766,10.9461,10.9614,571797.0
2020-12-17 15:20:00,14.36,14.37,14.31,14.33,640832.0,10.9614,10.969,10.9232,10.9385,640832.0
2020-12-17 15:30:00,14.33,14.33,14.27,14.32,820803.0,10.9385,10.9385,10.8927,10.9308,820803.0
2020-12-17 15:40:00,14.32,14.33,14.29,14.3,674313.0,10.9308,10.9385,10.9079,10.9156,674313.0
2020-12-17 15:50:00,14.3,14.32,14.28,14.31,1557548.0,10.9156,10.9308,10.9003,10.9232,1557548.0
2020-12-18 09:30:00,14.33,14.42,14.27,14.35,2934647.0,10.9385,11.0072,10.8927,10.9537,2934647.0
2020-12-18 09:40:00,14.36,14.42,14.27,14.29,617093.0,10.9614,11.0072,10.8927,10.9079,617093.0
2020-12-18 09:50:00,14.29,14.31,14.24,14.26,522554.0,10.9079,10.9232,10.8698,10.885,522554.0
2020-12-18 10:00:00,14.26,14.31,14.25,14.31,577984.0,10.885,10.9232,10.8774,10.9232,577984.0
2020-12-18 10:10:00,14.31,14.35,14.29,14.34,474842.0,10.9232,10.9537,10.9079,10.9461,474842.0
2020-12-18 10:20:00,14.34,14.34,14.27,14.32,426322.0,10.9461,10.9461,10.8927,10.9308,426322.0
2020-12-18 10:30:00,14.32,14.36,14.31,14.35,474068.0,10.9308,10.9614,10.9232,10.9537,474068.0
2020-12-18 10:40:00,14.34,14.36,14.29,14.29,326344.0,10.9461,10.9614,10.9079,10.9079,326344.0
2020-12-18 10:50:00,14.29,14.33,14.26,14.27,287033.0,10.9079,10.9385,10.885,10.8927,287033.0
2020-12-18 11:00:00,14.27,14.32,14.26,14.28,229101.0,10.8927,10.9308,10.885,10.9003,229101.0
2020-12-18 11:10:00,14.28,14.3,14.25,14.29,294724.0,10.9003,10.9156,10.8774,10.9079,294724.0
2020-12-18 11:20:00,14.29,14.32,14.27,14.28,255672.0,10.9079,10.9308,10.8927,10.9003,255672.0
2020-12-18 11:30:00,14.28,14.28,14.24,14.25,293574.0,10.9003,10.9003,10.8698,10.8774,293574.0
2020-12-18 11:40:00,14.25,14.27,14.23,14.27,178002.0,10.8774,10.8927,10.8621,10.8927,178002.0
2020-12-18 11:50:00,14.26,14.28,14.26,14.28,153028.0,10.885,10.9003,10.885,10.9003,153028.0
2020-12-18 12:00:00,14.28,14.32,14.26,14.29,203620.0,10.9003,10.9308,10.885,10.9079,203620.0
2020-12-18 12:10:00,14.3,14.3,14.27,14.28,255279.0,10.9156,10.9156,10.8927,10.9003,255279.0
2020-12-18 12:20:00,14.28,14.29,14.27,14.28,264757.0,10.9003,10.9079,10.8927,10.9003,264757.0
2020-12-18 12:30:00,14.28,14.31,14.27,14.31,191512.0,10.9003,10.9232,10.8927,10.9232,191512.0
2020-12-18 12:40:00,14.3,14.31,14.27,14.29,231177.0,10.9156,10.9232,10.8927,10.9079,231177.0
2020-12-18 12:50:00,14.29,14.29,14.27,14.27,103428.0,10.9079,10.9079,10.8927,10.8927,103428.0
2020-12-18 13:00:00,14.27,14.29,14.23,14.23,414862.0,10.8927,10.9079,10.8621,10.8621,414862.0
2020-12-18 13:10:00,14.23,14.24,14.22,14.23,326354.0,10.8621,10.8698,10.8545,10.8621,326354.0
2020-12-18 13:20:00,14.24,14.26,14.2,14.23,552156.0,10.8698,10.885,10.8392,10.8621,552156.0
2020-12-18 13:30:00,14.23,14.25,14.21,14.24,317660.0,10.8621,10.8774,10.8469,10.8698,317660.0
2020-12-18 13:40:00,14.24,14.26,14.2,14.21,382208.0,10.8698,10.885,10.8392,10.8469,382208.0
2020-12-18 13:50:00,14.21,14.24,14.21,14.22,234876.0,10.8469,10.8698,10.8469,10.8545,234876.0
2020-12-18 14:00:00,14.23,14.23,14.17,14.2,359199.0,10.8621,10.8621,10.8163,10.8392,359199.0
2020-12-18 14:10:00,14.21,14.24,14.19,14.23,389439.0,10.8469,10.8698,10.8316,10.8621,389439.0
2020-12-18 14:20:00,14.23,14.24,14.19,14.22,189071.0,10.8621,10.8698,10.8316,10.8545,189071.0
2020-12-18 14:30:00,14.22,14.23,14.2,14.23,238712.0,10.8545,10.8621,10.8392,10.8621,238712.0
2020-12-18 14:40:00,14.23,14.25,14.21,14.25,148757.0,10.8621,10.8774,10.8469,10.8774,148757.0
2020-12-18 14:50:00,14.24,14.25,14.19,14.21,744264.0,10.8698,10.8774,10.8316,10.8469,744264.0
2020-12-18 15:00:00,14.21,14.25,14.19,14.24,239755.0,10.8469,10.8774,10.8316,10.8698,239755.0
2020-12-18 15:10:00,14.24,14.25,14.19,14.2,353881.0,10.8698,10.8774,10.8316,10.8392,353881.0
2020-12-18 15:20:00,14.21,14.21,14.16,14.16,663567.0,10.8469,10.8469,10.8087,10.8087,663567.0
2020-12-18 15:30:00,14.17,14.17,14.11,14.12,490773.0,10.8163,10.8163,10.7705,10.7782,490773.0
2020-12-18 15:40:00,14.11,14.19,14.1,14.18,1282472.0,10.7705,10.8316,10.7629,10.824,1282472.0
2020-12-18 15:50:00,14.18,14.26,14.17,14.21,3144606.0,10.824,10.885,10.8163,10.8469,3144606.0
2020-12-21 09:30:00,13.98,13.99,13.79,13.94,1364535.0,10.6713,10.6789,10.5263,10.6408,1364535.0
2020-12-21 09:40:00,13.94,14.06,13.93,14.04,589656.0,10.6408,10.7324,10.6331,10.7171,589656.0
2020-12-21 09:50:00,14.03,14.07,13.98,13.98,363046.0,10.7095,10.74,10.6713,10.6713,363046.0
2020-12-21 10:00:00,13.98,14.01,13.89,13.92,689865.0,10.6713,10.6942,10.6026,10.6255,689865.0
2020-12-21 10:10:00,13.93,13.99,13.9,13.92,587665.0,10.6331,10.6789,10.6102,10.6255,587665.0
2020-12-21 10:20:00,13.91,13.95,13.87,13.91,357775.0,10.6179,10.6484,10.5873,10.6179,357775.0
2020-12-21 10:30:00,13.91,13.98,13.89,13.96,366955.0,10.6179,10.6713,10.6026,10.656,366955.0
2020-12-21 10:40:00,13.96,14.01,13.92,13.98,552311.0,10.656,10.6942,10.6255,10.6713,552311.0
2020-12-21 10:50:00,13.98,13.99,13.94,13.95,451450.0,10.6713,10.6789,10.6408,10.6484,451450.0
2020-12-21 11:00:00,13.94,13.99,13.93,13.99,303317.0,10.6408,10.6789,10.6331,10.6789,303317.0
2020-12-21 11:10:00,13.98,14.02,13.92,13.93,570403.0,10.6713,10.7018,10.6255,10.6331,570403.0
2020-12-21 11:20:00,13.92,13.93,13.9,13.91,473461.0,10.6255,10.6331,10.6102,10.6179,473461.0
2020-12-21 11:30:00,13.91,13.92,13.83,13.88,721305.0,10.6179,10.6255,10.5568,10.595,721305.0
2020-12-21 11:40:00,13.89,13.9,13.83,13.87,556395.0,10.6026,10.6102,10.5568,10.5873,556395.0
2020-12-21 11:50:00,13.87,13.89,13.83,13.87,242761.0,10.5873,10.6026,10.5568,10.5873,242761.0
2020-12-21 12:00:00,13.87,13.89,13.81,13.83,506475.0,10.5873,10.6026,10.5415,10.5568,506475.0
2020-12-21 12:10:00,13.83,13.85,13.8,13.85,392717.0,10.5568,10.5721,10.5339,10.5721,392717.0
2020-12-21 12:20:00,13.85,13.89,13.83,13.88,369909.0,10.5721,10.6026,10.5568,10.595,369909.0
2020-12-21 12:30:00,13.89,13.9,13.85,13.87,253617.0,10.6026,10.6102,10.5721,10.5873,253617.0
2020-12-21 12:40:00,13.87,13.9,13.85,13.9,369039.0,10.5873,10.6102,10.5721,10.6102,369039.0
2020-12-21 12:50:00,13.9,13.91,13.87,13.9,404138.0,10.6102,10.6179,10.5873,10.6102,404138.0
2020-12-21 13:00:00,13.9,13.95,13.89,13.94,459947.0,10.6102,10.6484,10.6026,10.6408,459947.0
2020-12-21 13:10:00,13.94,13.98,13.93,13.96,220935.0,10.6408,10.6713,10.6331,10.656,220935.0
2020-12-21 13:20:00,13.96,14.02,13.94,14.02,443534.0,10.656,10.7018,10.6408,10.7018,443534.0
2020-12-21 13:30:00,14.01,14.05,14.0,14.04,336689.0,10.6942,10.7247,10.6866,10.7171,336689.0
2020-12-21 13:40:00,14.05,14.08,14.04,14.06,383078.0,10.7247,10.7476,10.7171,10.7324,383078.0
2020-12-21 13:50:00,14.05,14.07,14.03,14.04,190221.0,10.7247,10.74,10.7095,10.7171,190221.0
2020-12-21 14:00:00,14.04,14.05,14.02,14.04,238018.0,10.7171,10.7247,10.7018,10.7171,238018.0
2020-12-21 14:10:00,14.04,14.07,14.03,14.07,255485.0,10.7171,10.74,10.7095,10.74,255485.0
2020-12-21 14:20:00,14.06,14.08,14.05,14.06,506304.0,10.7324,10.7476,10.7247,10.7324,506304.0
2020-12-21 14:30:00,14.06,14.13,14.05,14.11,467197.0,10.7324,10.7858,10.7247,10.7705,467197.0
2020-12-21 14:40:00,14.11,14.11,14.08,14.08,257887.0,10.7705,10.7705,10.7476,10.7476,257887.0
2020-12-21 14:50:00,14.09,14.1,14.06,14.07,268158.0,10.7553,10.7629,10.7324,10.74,268158.0
2020-12-21 15:00:00,14.07,14.08,14.01,14.01,150015.0,10.74,10.7476,10.6942,10.6942,150015.0
2020-12-21 15:10:00,14.02,14.1,14.0,14.1,470886.0,10.7018,10.7629,10.6866,10.7629,470886.0
2020-12-21 15:20:00,14.1,14.1,14.03,14.07,316431.0,10.7629,10.7629,10.7095,10.74,316431.0
2020-12-21 15:30:00,14.07,14.07,14.01,14.04,288518.0,10.74,10.74,10.6942,10.7171,288518.0
2020-12-21 15:40:00,14.05,14.06,13.98,14.0,435379.0,10.7247,10.7324,10.6713,10.6866,435379.0
2020-12-21 15:50:00,13.99,14.01,13.95,14.0,1109277.0,10.6789,10.6942,10.6484,10.6866,1109277.0
2020-12-22 09:30:00,13.98,13.98,13.89,13.92,491625.0,10.6713,10.6713,10.6026,10.6255,491625.0
2020-12-22 09:40:00,13.92,13.97,13.9,13.91,245208.0,10.6255,10.6637,10.6102,10.6179,245208.0
2020-12-22 09:50:00,13.92,13.92,13.85,13.87,333920.0,10.6255,10.6255,10.5721,10.5873,333920.0
2020-12-22 10:00:00,13.87,13.97,13.87,13.97,234324.0,10.5873,10.6637,10.5873,10.6637,234324.0
2020-12-22 10:10:00,13.97,13.98,13.91,13.96,216499.0,10.6637,10.6713,10.6179,10.656,216499.0
2020-12-22 10:20:00,13.96,13.99,13.94,13.99,204615.0,10.656,10.6789,10.6408,10.6789,204615.0
2020-12-22 10:30:00,13.98,14.0,13.93,13.96,267430.0,10.6713,10.6866,10.6331,10.656,267430.0
2020-12-22 10:40:00,13.96,13.98,13.94,13.95,207800.0,10.656,10.6713,10.6408,10.6484,207800.0
2020-12-22 10:50:00,13.95,13.98,13.92,13.94,285755.0,10.6484,10.6713,10.6255,10.6408,285755.0
2020-12-22 11:00:00,13.94,14.0,13.93,13.98,265099.0,10.6408,10.6866,10.6331,10.6713,265099.0
2020-12-22 11:10:00,13.98,13.99,13.96,13.98,211084.0,10.6713,10.6789,10.656,10.6713,211084.0
2020-12-22 11:20:00,13.98,13.98,13.93,13.95,194379.0,10.6713,10.6713,10.6331,10.6484,194379.0
2020-12-22 11:30:00,13.96,13.97,13.93,13.94,265434.0,10.656,10.6637,10.6331,10.6408,265434.0
2020-12-22 11:40:00,13.93,13.96,13.9,13.96,394182.0,10.6331,10.656,10.6102,10.656,394182.0
2020-12-22 11:50:00,13.95,13.96,13.91,13.92,299698.0,10.6484,10.656,10.6179,10.6255,299698.0
2020-12-22 12:00:00,13.91,13.92,13.88,13.89,347377.0,10.6179,10.6255,10.595,10.6026,347377.0
2020-12-22 12:10:00,13.89,13.91,13.87,13.9,174310.0,10.6026,10.6179,10.5873,10.6102,174310.0
2020-12-22 12:20:00,13.9,13.9,13.87,13.87,114480.0,10.6102,10.6102,10.5873,10.5873,114480.0
2020-12-22 12:30:00,13.88,13.91,13.85,13.9,465242.0,10.595,10.6179,10.5721,10.6102,465242.0
2020-12-22 12:40:00,13.9,13.93,13.89,13.93,228212.0,10.6102,10.6331,10.6026,10.6331,228212.0
2020-12-22 12:50:00,13.94,13.94,13.9,13.92,155208.0,10.6408,10.6408,10.6102,10.6255,155208.0
2020-12-22 13:00:00,13.93,13.93,13.88,13.9,163099.0,10.6331,10.6331,10.595,10.6102,163099.0
2020-12-22 13:10:00,13.9,13.94,13.89,13.92,337952.0,10.6102,10.6408,10.6026,10.6255,337952.0
2020-12-22 13:20:00,13.92,13.92,13.89,13.9,258543.0,10.6255,10.6255,10.6026,10.6102,258543.0
2020-12-22 13:30:00,13.9,13.91,13.89,13.91,296246.0,10.6102,10.6179,10.6026,10.6179,296246.0
2020-12-22 13:40:00,13.9,13.92,13.88,13.9,155236.0,10.6102,10.6255,10.595,10.6102,155236.0
2020-12-22 13:50:00,13.9,13.93,13.89,13.91,157798.0,10.6102,10.6331,10.6026,10.6179,157798.0
2020-12-22 14:00:00,13.92,13.92,13.86,13.87,218783.0,10.6255,10.6255,10.5797,10.5873,218783.0
2020-12-22 14:10:00,13.87,13.89,13.86,13.88,177972.0,10.5873,10.6026,10.5797,10.595,177972.0
2020-12-22 14:20:00,13.87,13.89,13.86,13.88,180477.0,10.5873,10.6026,10.5797,10.595,180477.0
2020-12-22 14:30:00,13.88,13.88,13.84,13.85,267630.0,10.595,10.595,10.5644,10.5721,267630.0
2020-12-22 14:40:00,13.85,13.87,13.84,13.86,315444.0,10.5721,10.5873,10.5644,10.5797,315444.0
2020-12-22 14:50:00,13.85,13.86,13.83,13.86,347025.0,10.5721,10.5797,10.5568,10.5797,347025.0
2020-12-22 15:00:00,13.86,13.88,13.82,13.83,494195.0,10.5797,10.595,10.5492,10.5568,494195.0
2020-12-22 15:10:00,13.82,13.83,13.79,13.79,325169.0,10.5492,10.5568,10.5263,10.5263,325169.0
2020-12-22 15:20:00,13.79,13.82,13.79,13.81,455668.0,10.5263,10.5492,10.5263,10.5415,455668.0
2020-12-22 15:30:00,13.81,13.83,13.8,13.81,433392.0,10.5415,10.5568,10.5339,10.5415,433392.0
2020-12-22 15:40:00,13.81,13.83,13.79,13.79,454766.0,10.5415,10.5568,10.5263,10.5263,454766.0
2020-12-22 15:50:00,13.79,13.82,13.78,13.78,988592.0,10.5263,10.5492,10.5186,10.5186,988592.0
2020-12-23 09:30:00,13.94,13.99,13.9,13.96,569131.0,10.6408,10.6789,10.6102,10.656,569131.0
2020-12-23 09:40:00,13.95,14.05,13.94,14.05,311769.0,10.6484,10.7247,10.6408,10.7247,311769.0
2020-12-23 09:50:00,14.04,14.08,13.98,13.99,434340.0,10.7171,10.7476,10.6713,10.6789,434340.0
2020-12-23 10:00:00,13.99,14.04,13.97,14.0,416848.0,10.6789,10.7171,10.6637,10.6866,416848.0
2020-12-23 10:10:00,14.0,14.01,13.91,13.92,326658.0,10.6866,10.6942,10.6179,10.6255,326658.0
2020-12-23 10:20:00,13.92,13.94,13.9,13.92,505062.0,10.6255,10.6408,10.6102,10.6255,505062.0
2020-12-23 10:30:00,13.91,13.94,13.89,13.93,299340.0,10.6179,10.6408,10.6026,10.6331,299340.0
2020-12-23 10:40:00,13.94,14.01,13.93,14.01,213913.0,10.6408,10.6942,10.6331,10.6942,213913.0
2020-12-23 10:50:00,14.01,14.03,13.98,13.99,360956.0,10.6942,10.7095,10.6713,10.6789,360956.0
2020-12-23 11:00:00,14.0,14.0,13.96,13.98,328801.0,10.6866,10.6866,10.656,10.6713,328801.0
2020-12-23 11:10:00,13.99,14.01,13.96,14.0,355403.0,10.6789,10.6942,10.656,10.6866,355403.0
2020-12-23 11:20:00,14.0,14.02,13.97,13.98,307957.0,10.6866,10.7018,10.6637,10.6713,307957.0
2020-12-23 11:30:00,13.99,14.0,13.96,13.96,219032.0,10.6789,10.6866,10.656,10.656,219032.0
2020-12-23 11:40:00,13.97,13.97,13.92,13.93,229480.0,10.6637,10.6637,10.6255,10.6331,229480.0
2020-12-23 11:50:00,13.92,13.94,13.91,13.91,230375.0,10.6255,10.6408,10.6179,10.6179,230375.0
2020-12-23 12:00:00,13.91,13.93,13.87,13.9,435886.0,10.6179,10.6331,10.5873,10.6102,435886.0
2020-12-23 12:10:00,13.9,13.92,13.87,13.88,372209.0,10.6102,10.6255,10.5873,10.595,372209.0
2020-12-23 12:20:00,13.88,13.9,13.85,13.87,320536.0,10.595,10.6102,10.5721,10.5873,320536.0
2020-12-23 12:30:00,13.88,13.89,13.83,13.87,361495.0,10.595,10.6026,10.5568,10.5873,361495.0
2020-12-23 12:40:00,13.87,13.92,13.86,13.9,126085.0,10.5873,10.6255,10.5797,10.6102,126085.0
2020-12-23 12:50:00,13.91,13.91,13.88,13.9,153823.0,10.6179,10.6179,10.595,10.6102,153823.0
2020-12-23 13:00:00,13.9,13.92,13.89,13.9,333110.0,10.6102,10.6255,10.6026,10.6102,333110.0
2020-12-23 13:10:00,13.9,13.9,13.87,13.88,241535.0,10.6102,10.6102,10.5873,10.595,241535.0
2020-12-23 13:20:00,13.88,13.89,13.86,13.86,243794.0,10.595,10.6026,10.5797,10.5797,243794.0
2020-12-23 13:30:00,13.87,13.87,13.82,13.84,382373.0,10.5873,10.5873,10.5492,10.5644,382373.0
2020-12-23 13:40:00,13.84,13.88,13.84,13.86,154453.0,10.5644,10.595,10.5644,10.5797,154453.0
2020-12-23 13:50:00,13.87,13.88,13.86,13.87,212398.0,10.5873,10.595,10.5797,10.5873,212398.0
2020-12-23 14:00:00,13.87,13.9,13.85,13.87,345654.0,10.5873,10.6102,10.5721,10.5873,345654.0
2020-12-23 14:10:00,13.87,13.89,13.86,13.86,403623.0,10.5873,10.6026,10.5797,10.5797,403623.0
2020-12-23 14:20:00,13.86,13.88,13.84,13.87,295393.0,10.5797,10.595,10.5644,10.5873,295393.0
2020-12-23 14:30:00,13.87,13.89,13.86,13.88,191270.0,10.5873,10.6026,10.5797,10.595,191270.0
2020-12-23 14:40:00,13.88,13.9,13.87,13.89,290385.0,10.595,10.6102,10.5873,10.6026,290385.0
2020-12-23 14:50:00,13.89,13.9,13.87,13.88,313682.0,10.6026,10.6102,10.5873,10.595,313682.0
2020-12-23 15:00:00,13.88,13.89,13.86,13.88,294020.0,10.595,10.6026,10.5797,10.595,294020.0
2020-12-23 15:10:00,13.88,13.89,13.87,13.87,188667.0,10.595,10.6026,10.5873,10.5873,188667.0
2020-12-23 15:20:00,13.88,13.88,13.82,13.83,505908.0,10.595,10.595,10.5492,10.5568,505908.0
2020-12-23 15:30:00,13.83,13.86,13.82,13.84,814322.0,10.5568,10.5797,10.5492,10.5644,814322.0
2020-12-23 15:40:00,13.84,13.89,13.83,13.85,368014.0,10.5644,10.6026,10.5568,10.5721,368014.0
2020-12-23 15:50:00,13.86,13.86,13.82,13.83,911550.0,10.5797,10.5797,10.5492,10.5568,911550.0
2020-12-24 09:30:00,13.83,13.86,13.76,13.78,628530.0,10.5568,10.5797,10.5034,10.5186,628530.0
2020-12-24 09:40:00,13.77,13.8,13.7,13.72,317944.0,10.511,10.5339,10.4576,10.4728,317944.0
2020-12-24 09:50:00,13.72,13.77,13.7,13.75,198074.0,10.4728,10.511,10.4576,10.4957,198074.0
2020-12-24 10:00:00,13.75,13.75,13.71,13.71,230276.0,10.4957,10.4957,10.4652,10.4652,230276.0
2020-12-24 10:10:00,13.72,13.79,13.71,13.77,197789.0,10.4728,10.5263,10.4652,10.511,197789.0
2020-12-24 10:20:00,13.77,13.78,13.71,13.73,146594.0,10.511,10.5186,10.4652,10.4805,146594.0
2020-12-24 10:30:00,13.73,13.75,13.69,13.74,275546.0,10.4805,10.4957,10.4499,10.4881,275546.0
2020-12-24 10:40:00,13.75,13.76,13.71,13.75,319502.0,10.4957,10.5034,10.4652,10.4957,319502.0
2020-12-24 10:50:00,13.76,13.81,13.75,13.8,210293.0,10.5034,10.5415,10.4957,10.5339,210293.0
2020-12-24 11:00:00,13.8,13.82,13.76,13.81,168017.0,10.5339,10.5492,10.5034,10.5415,168017.0
2020-12-24 11:10:00,13.81,13.82,13.79,13.8,154910.0,10.5415,10.5492,10.5263,10.5339,154910.0
2020-12-24 11:20:00,13.8,13.82,13.78,13.8,180631.0,10.5339,10.5492,10.5186,10.5339,180631.0
2020-12-24 11:30:00,13.8,13.81,13.77,13.79,207403.0,10.5339,10.5415,10.511,10.5263,207403.0
2020-12-24 11:40:00,13.79,13.8,13.77,13.78,91310.0,10.5263,10.5339,10.511,10.5186,91310.0
2020-12-24 11:50:00,13.78,13.82,13.76,13.8,139583.0,10.5186,10.5492,10.5034,10.5339,139583.0
2020-12-24 12:00:00,13.8,13.84,13.77,13.82,228019.0,10.5339,10.5644,10.511,10.5492,228019.0
2020-12-24 12:10:00,13.81,13.83,13.78,13.79,205060.0,10.5415,10.5568,10.5186,10.5263,205060.0
2020-12-24 12:20:00,13.78,13.8,13.75,13.78,189693.0,10.5186,10.5339,10.4957,10.5186,189693.0
2020-12-24 12:30:00,13.78,13.8,13.77,13.78,184551.0,10.5186,10.5339,10.511,10.5186,184551.0
2020-12-24 12:40:00,13.78,13.8,13.77,13.79,259355.0,10.5186,10.5339,10.511,10.5263,259355.0
2020-12-24 12:50:00,13.8,13.84,13.79,13.84,365484.0,10.5339,10.5644,10.5263,10.5644,365484.0
2020-12-28 09:30:00,13.87,13.9,13.8,13.82,694732.0,10.5873,10.6102,10.5339,10.5492,694732.0
2020-12-28 09:40:00,13.82,13.87,13.81,13.86,497492.0,10.5492,10.5873,10.5415,10.5797,497492.0
2020-12-28 09:50:00,13.87,13.93,13.85,13.87,492708.0,10.5873,10.6331,10.5721,10.5873,492708.0
2020-12-28 10:00:00,13.88,13.95,13.87,13.94,371505.0,10.595,10.6484,10.5873,10.6408,371505.0
2020-12-28 10:10:00,13.94,14.0,13.93,13.96,498813.0,10.6408,10.6866,10.6331,10.656,498813.0
2020-12-28 10:20:00,13.96,13.98,13.92,13.93,191840.0,10.656,10.6713,10.6255,10.6331,191840.0
2020-12-28 10:30:00,13.94,13.94,13.77,13.77,423124.0,10.6408,10.6408,10.511,10.511,423124.0
2020-12-28 10:40:00,13.78,13.79,13.71,13.71,300611.0,10.5186,10.5263,10.4652,10.4652,300611.0
2020-12-28 10:50:00,13.71,13.76,13.67,13.71,416027.0,10.4652,10.5034,10.4347,10.4652,416027.0
2020-12-28 11:00:00,13.71,13.72,13.69,13.71,258774.0,10.4652,10.4728,10.4499,10.4652,258774.0
2020-12-28 11:10:00,13.71,13.73,13.66,13.66,243126.0,10.4652,10.4805,10.427,10.427,243126.0
2020-12-28 11:20:00,13.66,13.7,13.65,13.7,347762.0,10.427,10.4576,10.4194,10.4576,347762.0
2020-12-28 11:30:00,13.7,13.7,13.65,13.66,268910.0,10.4576,10.4576,10.4194,10.427,268910.0
2020-12-28 11:40:00,13.65,13.67,13.63,13.66,299501.0,10.4194,10.4347,10.4041,10.427,299501.0
2020-12-28 11:50:00,13.66,13.7,13.64,13.68,273719.0,10.427,10.4576,10.4118,10.4423,273719.0
2020-12-28 12:00:00,13.68,13.73,13.67,13.68,275988.0,10.4423,10.4805,10.4347,10.4423,275988.0
2020-12-28 12:10:00,13.68,13.68,13.64,13.64,231819.0,10.4423,10.4423,10.4118,10.4118,231819.0
2020-12-28 12:20:00,13.64,13.69,13.63,13.66,287599.0,10.4118,10.4499,10.4041,10.427,287599.0
2020-12-28 12:30:00,13.67,13.68,13.64,13.66,198343.0,10.4347,10.4423,10.4118,10.427,198343.0
2020-12-28 12:40:00,13.66,13.69,13.65,13.68,368500.0,10.427,10.4499,10.4194,10.4423,368500.0
2020-12-28 12:50:00,13.68,13.69,13.65,13.68,319977.0,10.4423,10.4499,10.4194,10.4423,319977.0
2020-12-28 13:00:00,13.68,13.68,13.63,13.66,298601.0,10.4423,10.4423,10.4041,10.427,298601.0
2020-12-28 13:10:00,13.65,13.66,13.64,13.65,101353.0,10.4194,10.427,10.4118,10.4194,101353.0
2020-12-28 13:20:00,13.64,13.68,13.64,13.65,250887.0,10.4118,10.4423,10.4118,10.4194,250887.0
2020-12-28 13:30:00,13.65,13.68,13.64,13.68,314236.0,10.4194,10.4423,10.4118,10.4423,314236.0
2020-12-28 13:40:00,13.68,13.68,13.63,13.65,248141.0,10.4423,10.4423,10.4041,10.4194,248141.0
2020-12-28 13:50:00,13.65,13.65,13.61,13.62,285883.0,10.4194,10.4194,10.3889,10.3965,285883.0
2020-12-28 14:00:00,13.61,13.64,13.6,13.63,287653.0,10.3889,10.4118,10.3812,10.4041,287653.0
2020-12-28 14:10:00,13.63,13.67,13.61,13.65,215006.0,10.4041,10.4347,10.3889,10.4194,215006.0
2020-12-28 14:20:00,13.65,13.65,13.61,13.62,217586.0,10.4194,10.4194,10.3889,10.3965,217586.0
2020-12-28 14:30:00,13.62,13.64,13.6,13.61,235342.0,10.3965,10.4118,10.3812,10.3889,235342.0
2020-12-28 14:40:00,13.6,13.64,13.6,13.63,217117.0,10.3812,10.4118,10.3812,10.4041,217117.0
2020-12-28 14:50:00,13.63,13.63,13.6,13.62,172671.0,10.4041,10.4041,10.3812,10.3965,172671.0
2020-12-28 15:00:00,13.62,13.63,13.6,13.61,254306.0,10.3965,10.4041,10.3812,10.3889,254306.0
2020-12-28 15:10:00,13.62,13.64,13.61,13.62,263350.0,10.3965,10.4118,10.3889,10.3965,263350.0
2020-12-28 15:20:00,13.61,13.62,13.6,13.61,301958.0,10.3889,10.3965,10.3812,10.3889,301958.0
2020-12-28 15:30:00,13.61,13.62,13.6,13.6,306148.0,10.3889,10.3965,10.3812,10.3812,306148.0
2020-12-28 15:40:00,13.6,13.64,13.6,13.63,450538.0,10.3812,10.4118,10.3812,10.4041,450538.0
2020-12-28 15:50:00,13.63,13.65,13.62,13.63,824599.0,10.4041,10.4194,10.3965,10.4041,824599.0
2020-12-29 09:30:00,13.74,13.75,13.62,13.67,541261.0,10.4881,10.4957,10.3965,10.4347,541261.0
2020-12-29 09:40:00,13.66,13.74,13.65,13.7,276272.0,10.427,10.4881,10.4194,10.4576,276272.0
2020-12-29 09:50:00,13.7,13.71,13.59,13.62,419657.0,10.4576,10.4652,10.3736,10.3965,419657.0
2020-12-29 10:00:00,13.61,13.68,13.59,13.62,540023.0,10.3889,10.4423,10.3736,10.3965,540023.0
2020-12-29 10:10:00,13.62,13.65,13.57,13.63,353801.0,10.3965,10.4194,10.3583,10.4041,353801.0
2020-12-29 10:20:00,13.63,13.67,13.57,13.58,363428.0,10.4041,10.4347,10.3583,10.366,363428.0
2020-12-29 10:30:00,13.59,13.62,13.54,13.61,446251.0,10.3736,10.3965,10.3354,10.3889,446251.0
2020-12-29 10:40:00,13.61,13.66,13.58,13.63,440945.0,10.3889,10.427,10.366,10.4041,440945.0
2020-12-29 10:50:00,13.63,13.69,13.61,13.67,310756.0,10.4041,10.4499,10.3889,10.4347,310756.0
2020-12-29 11:00:00,13.66,13.67,13.64,13.67,355246.0,10.427,10.4347,10.4118,10.4347,355246.0
2020-12-29 11:10:00,13.67,13.67,13.6,13.61,273734.0,10.4347,10.4347,10.3812,10.3889,273734.0
2020-12-29 11:20:00,13.61,13.61,13.55,13.57,449011.0,10.3889,10.3889,10.3431,10.3583,449011.0
2020-12-29 11:30:00,13.57,13.6,13.55,13.56,328181.0,10.3583,10.3812,10.3431,10.3507,328181.0
2020-12-29 11:40:00,13.56,13.59,13.55,13.58,239535.0,10.3507,10.3736,10.3431,10.366,239535.0
2020-12-29 11:50:00,13.59,13.6,13.55,13.56,332337.0,10.3736,10.3812,10.3431,10.3507,332337.0
2020-12-29 12:00:00,13.56,13.61,13.56,13.6,277361.0,10.3507,10.3889,10.3507,10.3812,277361.0
2020-12-29 12:10:00,13.6,13.6,13.55,13.58,239928.0,10.3812,10.3812,10.3431,10.366,239928.0
2020-12-29 12:20:00,13.58,13.58,13.53,13.56,273362.0,10.366,10.366,10.3278,10.3507,273362.0
2020-12-29 12:30:00,13.57,13.57,13.54,13.54,301152.0,10.3583,10.3583,10.3354,10.3354,301152.0
2020-12-29 12:40:00,13.55,13.57,13.54,13.56,285737.0,10.3431,10.3583,10.3354,10.3507,285737.0
2020-12-29 12:50:00,13.55,13.56,13.53,13.54,160483.0,10.3431,10.3507,10.3278,10.3354,160483.0
2020-12-29 13:00:00,13.53,13.55,13.51,13.54,358084.0,10.3278,10.3431,10.3125,10.3354,358084.0
2020-12-29 13:10:00,13.54,13.57,13.53,13.56,200777.0,10.3354,10.3583,10.3278,10.3507,200777.0
2020-12-29 13:20:00,13.55,13.55,13.53,13.54,175828.0,10.3431,10.3431,10.3278,10.3354,175828.0
2020-12-29 13:30:00,13.54,13.56,13.53,13.54,200087.0,10.3354,10.3507,10.3278,10.3354,200087.0
2020-12-29 13:40:00,13.54,13.54,13.5,13.52,271474.0,10.3354,10.3354,10.3049,10.3202,271474.0
2020-12-29 13:50:00,13.52,13.53,13.51,13.52,163529.0,10.3202,10.3278,10.3125,10.3202,163529.0
2020-12-29 14:00:00,13.51,13.52,13.5,13.51,268409.0,10.3125,10.3202,10.3049,10.3125,268409.0
2020-12-29 14:10:00,13.51,13.52,13.48,13.5,399332.0,10.3125,10.3202,10.2896,10.3049,399332.0
2020-12-29 14:20:00,13.5,13.5,13.48,13.48,168816.0,10.3049,10.3049,10.2896,10.2896,168816.0
2020-12-29 14:30:00,13.48,13.51,13.47,13.51,508548.0,10.2896,10.3125,10.282,10.3125,508548.0
2020-12-29 14:40:00,13.51,13.54,13.49,13.54,233844.0,10.3125,10.3354,10.2973,10.3354,233844.0
2020-12-29 14:50:00,13.54,13.56,13.53,13.54,174093.0,10.3354,10.3507,10.3278,10.3354,174093.0
2020-12-29 15:00:00,13.55,13.56,13.53,13.55,240263.0,10.3431,10.3507,10.3278,10.3431,240263.0
2020-12-29 15:10:00,13.56,13.57,13.54,13.55,292623.0,10.3507,10.3583,10.3354,10.3431,292623.0
2020-12-29 15:20:00,13.55,13.56,13.54,13.56,238415.0,10.3431,10.3507,10.3354,10.3507,238415.0
2020-12-29 15:30:00,13.56,13.57,13.55,13.57,443037.0,10.3507,10.3583,10.3431,10.3583,443037.0
2020-12-29 15:40:00,13.56,13.58,13.55,13.56,506157.0,10.3507,10.366,10.3431,10.3507,506157.0
2020-12-29 15:50:00,13.56,13.58,13.55,13.57,1191080.0,10.3507,10.366,10.3431,10.3583,1191080.0
2020-12-30 09:30:00,13.56,13.64,13.53,13.62,562999.0,10.3507,10.4118,10.3278,10.3965,562999.0
2020-12-30 09:40:00,13.62,13.66,13.61,13.65,275132.0,10.3965,10.427,10.3889,10.4194,275132.0
2020-12-30 09:50:00,13.65,13.68,13.62,13.65,401541.0,10.4194,10.4423,10.3965,10.4194,401541.0
2020-12-30 10:00:00,13.65,13.71,13.65,13.7,301761.0,10.4194,10.4652,10.4194,10.4576,301761.0
2020-12-30 10:10:00,13.7,13.71,13.66,13.69,283826.0,10.4576,10.4652,10.427,10.4499,283826.0
2020-12-30 10:20:00,13.68,13.71,13.67,13.7,260409.0,10.4423,10.4652,10.4347,10.4576,260409.0
2020-12-30 10:30:00,13.7,13.74,13.69,13.72,255351.0,10.4576,10.4881,10.4499,10.4728,255351.0
2020-12-30 10:40:00,13.71,13.8,13.71,13.77,335458.0,10.4652,10.5339,10.4652,10.511,335458.0
2020-12-30 10:50:00,13.76,13.78,13.73,13.76,273085.0,10.5034,10.5186,10.4805,10.5034,273085.0
2020-12-30 11:00:00,13.75,13.77,13.73,13.74,258782.0,10.4957,10.511,10.4805,10.4881,258782.0
2020-12-30 11:10:00,13.74,13.74,13.69,13.7,197086.0,10.4881,10.4881,10.4499,10.4576,197086.0
2020-12-30 11:20:00,13.69,13.7,13.63,13.65,324807.0,10.4499,10.4576,10.4041,10.4194,324807.0
2020-12-30 11:30:00,13.65,13.68,13.64,13.66,355219.0,10.4194,10.4423,10.4118,10.427,355219.0
2020-12-30 11:40:00,13.65,13.68,13.63,13.65,373898.0,10.4194,10.4423,10.4041,10.4194,373898.0
2020-12-30 11:50:00,13.64,13.66,13.6,13.6,169045.0,10.4118,10.427,10.3812,10.3812,169045.0
2020-12-30 12:00:00,13.61,13.66,13.6,13.65,181741.0,10.3889,10.427,10.3812,10.4194,181741.0
2020-12-30 12:10:00,13.64,13.67,13.64,13.66,118222.0,10.4118,10.4347,10.4118,10.427,118222.0
2020-12-30 12:20:00,13.66,13.69,13.64,13.65,213091.0,10.427,10.4499,10.4118,10.4194,213091.0
2020-12-30 12:30:00,13.66,13.67,13.64,13.66,176359.0,10.427,10.4347,10.4118,10.427,176359.0
2020-12-30 12:40:00,13.66,13.66,13.62,13.63,169053.0,10.427,10.427,10.3965,10.4041,169053.0
2020-12-30 12:50:00,13.63,13.65,13.61,13.63,192772.0,10.4041,10.4194,10.3889,10.4041,192772.0
2020-12-30 13:00:00,13.63,13.65,13.63,13.64,79805.0,10.4041,10.4194,10.4041,10.4118,79805.0
2020-12-30 13:10:00,13.63,13.64,13.61,13.63,171055.0,10.4041,10.4118,10.3889,10.4041,171055.0
2020-12-30 13:20:00,13.63,13.63,13.6,13.61,101031.0,10.4041,10.4041,10.3812,10.3889,101031.0
2020-12-30 13:30:00,13.61,13.63,13.6,13.61,182335.0,10.3889,10.4041,10.3812,10.3889,182335.0
2020-12-30 13:40:00,13.6,13.61,13.59,13.59,236139.0,10.3812,10.3889,10.3736,10.3736,236139.0
2020-12-30 13:50:00,13.6,13.6,13.56,13.58,144103.0,10.3812,10.3812,10.3507,10.366,144103.0
2020-12-30 14:00:00,13.58,13.61,13.57,13.59,241705.0,10.366,10.3889,10.3583,10.3736,241705.0
2020-12-30 14:10:00,13.59,13.61,13.58,13.59,165736.0,10.3736,10.3889,10.366,10.3736,165736.0
2020-12-30 14:20:00,13.6,13.6,13.58,13.6,120495.0,10.3812,10.3812,10.366,10.3812,120495.0
2020-12-30 14:30:00,13.6,13.6,13.58,13.58,116009.0,10.3812,10.3812,10.366,10.366,116009.0
2020-12-30 14:40:00,13.58,13.59,13.56,13.58,219835.0,10.366,10.3736,10.3507,10.366,219835.0
2020-12-30 14:50:00,13.58,13.58,13.55,13.57,267841.0,10.366,10.366,10.3431,10.3583,267841.0
2020-12-30 15:00:00,13.56,13.58,13.56,13.58,263886.0,10.3507,10.366,10.3507,10.366,263886.0
2020-12-30 15:10:00,13.57,13.58,13.56,13.57,187670.0,10.3583,10.366,10.3507,10.3583,187670.0
2020-12-30 15:20:00,13.57,13.58,13.56,13.57,231504.0,10.3583,10.366,10.3507,10.3583,231504.0
2020-12-30 15:30:00,13.57,13.6,13.56,13.6,348025.0,10.3583,10.3812,10.3507,10.3812,348025.0
2020-12-30 15:40:00,13.6,13.6,13.56,13.56,345659.0,10.3812,10.3812,10.3507,10.3507,345659.0
2020-12-30 15:50:00,13.57,13.61,13.56,13.58,1030576.0,10.3583,10.3889,10.3507,10.366,1030576.0
2020-12-31 09:30:00,13.53,13.6,13.5,13.6,705483.0,10.3278,10.3812,10.3049,10.3812,705483.0
2020-12-31 09:40:00,13.6,13.66,13.57,13.63,289842.0,10.3812,10.427,10.3583,10.4041,289842.0
2020-12-31 09:50:00,13.62,13.62,13.53,13.54,274504.0,10.3965,10.3965,10.3278,10.3354,274504.0
2020-12-31 10:00:00,13.54,13.57,13.49,13.5,438818.0,10.3354,10.3583,10.2973,10.3049,438818.0
2020-12-31 10:10:00,13.5,13.54,13.49,13.53,248573.0,10.3049,10.3354,10.2973,10.3278,248573.0
2020-12-31 10:20:00,13.53,13.56,13.52,13.54,218141.0,10.3278,10.3507,10.3202,10.3354,218141.0
2020-12-31 10:30:00,13.53,13.59,13.51,13.57,478830.0,10.3278,10.3736,10.3125,10.3583,478830.0
2020-12-31 10:40:00,13.57,13.58,13.52,13.54,217070.0,10.3583,10.366,10.3202,10.3354,217070.0
2020-12-31 10:50:00,13.54,13.55,13.52,13.54,214681.0,10.3354,10.3431,10.3202,10.3354,214681.0
2020-12-31 11:00:00,13.54,13.56,13.51,13.54,242998.0,10.3354,10.3507,10.3125,10.3354,242998.0
2020-12-31 11:10:00,13.54,13.55,13.5,13.54,346233.0,10.3354,10.3431,10.3049,10.3354,346233.0
2020-12-31 11:20:00,13.53,13.54,13.48,13.5,530336.0,10.3278,10.3354,10.2896,10.3049,530336.0
2020-12-31 11:30:00,13.5,13.5,13.47,13.48,452897.0,10.3049,10.3049,10.282,10.2896,452897.0
2020-12-31 11:40:00,13.48,13.5,13.48,13.49,283183.0,10.2896,10.3049,10.2896,10.2973,283183.0
2020-12-31 11:50:00,13.49,13.51,13.48,13.51,295020.0,10.2973,10.3125,10.2896,10.3125,295020.0
2020-12-31 12:00:00,13.51,13.51,13.47,13.51,273781.0,10.3125,10.3125,10.282,10.3125,273781.0
2020-12-31 12:10:00,13.51,13.57,13.51,13.57,252698.0,10.3125,10.3583,10.3125,10.3583,252698.0
2020-12-31 12:20:00,13.57,13.6,13.54,13.6,361672.0,10.3583,10.3812,10.3354,10.3812,361672.0
2020-12-31 12:30:00,13.6,13.61,13.58,13.59,260914.0,10.3812,10.3889,10.366,10.3736,260914.0
2020-12-31 12:40:00,13.59,13.6,13.55,13.58,308557.0,10.3736,10.3812,10.3431,10.366,308557.0
2020-12-31 12:50:00,13.57,13.58,13.54,13.57,164827.0,10.3583,10.366,10.3354,10.3583,164827.0
2020-12-31 13:00:00,13.57,13.58,13.56,13.57,136028.0,10.3583,10.366,10.3507,10.3583,136028.0
2020-12-31 13:10:00,13.57,13.59,13.55,13.58,428073.0,10.3583,10.3736,10.3431,10.366,428073.0
2020-12-31 13:20:00,13.57,13.59,13.55,13.57,297520.0,10.3583,10.3736,10.3431,10.3583,297520.0
2020-12-31 13:30:00,13.57,13.59,13.55,13.57,356152.0,10.3583,10.3736,10.3431,10.3583,356152.0
2020-12-31 13:40:00,13.57,13.57,13.55,13.56,204382.0,10.3583,10.3583,10.3431,10.3507,204382.0
2020-12-31 13:50:00,13.55,13.58,13.54,13.58,185307.0,10.3431,10.366,10.3354,10.366,185307.0
2020-12-31 14:00:00,13.58,13.59,13.55,13.59,559647.0,10.366,10.3736,10.3431,10.3736,559647.0
2020-12-31 14:10:00,13.59,13.66,13.58,13.63,487372.0,10.3736,10.427,10.366,10.4041,487372.0
2020-12-31 14:20:00,13.63,13.67,13.63,13.66,138749.0,10.4041,10.4347,10.4041,10.427,138749.0
2020-12-31 14:30:00,13.66,13.67,13.64,13.65,139869.0,10.427,10.4347,10.4118,10.4194,139869.0
2020-12-31 14:40:00,13.65,13.66,13.64,13.65,151243.0,10.4194,10.427,10.4118,10.4194,151243.0
2020-12-31 14:50:00,13.64,13.66,13.62,13.62,210653.0,10.4118,10.427,10.3965,10.3965,210653.0
2020-12-31 15:00:00,13.63,13.64,13.61,13.64,182061.0,10.4041,10.4118,10.3889,10.4118,182061.0
2020-12-31 15:10:00,13.64,13.67,13.63,13.66,182897.0,10.4118,10.4347,10.4041,10.427,182897.0
2020-12-31 15:20:00,13.67,13.68,13.64,13.66,321643.0,10.4347,10.4423,10.4118,10.427,321643.0
2020-12-31 15:30:00,13.66,13.7,13.66,13.68,230331.0,10.427,10.4576,10.427,10.4423,230331.0
2020-12-31 15:40:00,13.68,13.7,13.65,13.68,424359.0,10.4423,10.4576,10.4194,10.4423,424359.0
2020-12-31 15:50:00,13.68,13.72,13.64,13.67,1416048.0,10.4423,10.4728,10.4118,10.4347,1416048.0
2021-01-04 09:30:00,13.75,13.8,13.68,13.73,569007.0,10.4957,10.5339,10.4423,10.4805,569007.0
2021-01-04 09:40:00,13.72,13.86,13.69,13.82,494795.0,10.4728,10.5797,10.4499,10.5492,494795.0
2021-01-04 09:50:00,13.82,13.83,13.7,13.71,410119.0,10.5492,10.5568,10.4576,10.4652,410119.0
2021-01-04 10:00:00,13.71,13.72,13.64,13.65,639530.0,10.4652,10.4728,10.4118,10.4194,639530.0
2021-01-04 10:10:00,13.65,13.65,13.6,13.6,357985.0,10.4194,10.4194,10.3812,10.3812,357985.0
2021-01-04 10:20:00,13.6,13.64,13.56,13.58,413956.0,10.3812,10.4118,10.3507,10.366,413956.0
2021-01-04 10:30:00,13.58,13.59,13.51,13.55,341626.0,10.366,10.3736,10.3125,10.3431,341626.0
2021-01-04 10:40:00,13.54,13.56,13.5,13.53,409075.0,10.3354,10.3507,10.3049,10.3278,409075.0
2021-01-04 10:50:00,13.53,13.55,13.47,13.54,475683.0,10.3278,10.3431,10.282,10.3354,475683.0
2021-01-04 11:00:00,13.54,13.58,13.5,13.52,384084.0,10.3354,10.366,10.3049,10.3202,384084.0
2021-01-04 11:10:00,13.51,13.58,13.48,13.58,362964.0,10.3125,10.366,10.2896,10.366,362964.0
2021-01-04 11:20:00,13.57,13.58,13.51,13.55,312221.0,10.3583,10.366,10.3125,10.3431,312221.0
2021-01-04 11:30:00,13.54,13.55,13.51,13.52,405344.0,10.3354,10.3431,10.3125,10.3202,405344.0
2021-01-04 11:40:00,13.51,13.54,13.49,13.54,290075.0,10.3125,10.3354,10.2973,10.3354,290075.0
2021-01-04 11:50:00,13.54,13.57,13.5,13.54,230208.0,10.3354,10.3583,10.3049,10.3354,230208.0
2021-01-04 12:00:00,13.54,13.59,13.52,13.58,486678.0,10.3354,10.3736,10.3202,10.366,486678.0
2021-01-04 12:10:00,13.58,13.58,13.52,13.54,352102.0,10.366,10.366,10.3202,10.3354,352102.0
2021-01-04 12:20:00,13.54,13.56,13.52,13.56,191232.0,10.3354,10.3507,10.3202,10.3507,191232.0
2021-01-04 12:30:00,13.56,13.56,13.49,13.5,163831.0,10.3507,10.3507,10.2973,10.3049,163831.0
2021-01-04 12:40:00,13.5,13.52,13.49,13.51,210974.0,10.3049,10.3202,10.2973,10.3125,210974.0
2021-01-04 12:50:00,13.51,13.54,13.5,13.53,272938.0,10.3125,10.3354,10.3049,10.3278,272938.0
2021-01-04 13:00:00,13.53,13.58,13.52,13.56,306888.0,10.3278,10.366,10.3202,10.3507,306888.0
2021-01-04 13:10:00,13.56,13.59,13.55,13.59,152260.0,10.3507,10.3736,10.3431,10.3736,152260.0
2021-01-04 13:20:00,13.58,13.65,13.58,13.64,257612.0,10.366,10.4194,10.366,10.4118,257612.0
2021-01-04 13:30:00,13.63,13.66,13.6,13.63,255114.0,10.4041,10.427,10.3812,10.4041,255114.0
2021-01-04 13:40:00,13.63,13.65,13.6,13.63,205375.0,10.4041,10.4194,10.3812,10.4041,205375.0
2021-01-04 13:50:00,13.63,13.65,13.61,13.61,185802.0,10.4041,10.4194,10.3889,10.3889,185802.0
2021-01-04 14:00:00,13.62,13.63,13.58,13.59,386089.0,10.3965,10.4041,10.366,10.3736,386089.0
2021-01-04 14:10:00,13.59,13.61,13.58,13.59,344298.0,10.3736,10.3889,10.366,10.3736,344298.0
2021-01-04 14:20:00,13.58,13.62,13.58,13.61,229880.0,10.366,10.3965,10.366,10.3889,229880.0
2021-01-04 14:30:00,13.6,13.61,13.56,13.58,324979.0,10.3812,10.3889,10.3507,10.366,324979.0
2021-01-04 14:40:00,13.58,13.61,13.56,13.59,519452.0,10.366,10.3889,10.3507,10.3736,519452.0
2021-01-04 14:50:00,13.59,13.63,13.57,13.61,504367.0,10.3736,10.4041,10.3583,10.3889,504367.0
2021-01-04 15:00:00,13.6,13.61,13.55,13.58,337094.0,10.3812,10.3889,10.3431,10.366,337094.0
2021-01-04 15:10:00,13.58,13.59,13.56,13.57,158906.0,10.366,10.3736,10.3507,10.3583,158906.0
2021-01-04 15:20:00,13.56,13.59,13.54,13.54,376484.0,10.3507,10.3736,10.3354,10.3354,376484.0
2021-01-04 15:30:00,13.54,13.59,13.53,13.57,387743.0,10.3354,10.3736,10.3278,10.3583,387743.0
2021-01-04 15:40:00,13.57,13.57,13.54,13.56,903923.0,10.3583,10.3583,10.3354,10.3507,903923.0
2021-01-04 15:50:00,13.56,13.57,13.53,13.56,813807.0,10.3507,10.3583,10.3278,10.3507,813807.0
2021-01-05 09:30:00,13.68,13.77,13.65,13.75,480241.0,10.4423,10.511,10.4194,10.4957,480241.0
2021-01-05 09:40:00,13.75,13.84,13.74,13.84,376215.0,10.4957,10.5644,10.4881,10.5644,376215.0
2021-01-05 09:50:00,13.84,13.85,13.72,13.76,378661.0,10.5644,10.5721,10.4728,10.5034,378661.0
2021-01-05 10:00:00,13.75,13.8,13.72,13.74,343772.0,10.4957,10.5339,10.4728,10.4881,343772.0
2021-01-05 10:10:00,13.75,13.8,13.72,13.73,187969.0,10.4957,10.5339,10.4728,10.4805,187969.0
2021-01-05 10:20:00,13.72,13.79,13.71,13.75,285014.0,10.4728,10.5263,10.4652,10.4957,285014.0
2021-01-05 10:30:00,13.76,13.79,13.74,13.77,311533.0,10.5034,10.5263,10.4881,10.511,311533.0
2021-01-05 10:40:00,13.77,13.78,13.7,13.74,217754.0,10.511,10.5186,10.4576,10.4881,217754.0
2021-01-05 10:50:00,13.74,13.82,13.74,13.8,210405.0,10.4881,10.5492,10.4881,10.5339,210405.0
2021-01-05 11:00:00,13.8,13.86,13.79,13.86,403257.0,10.5339,10.5797,10.5263,10.5797,403257.0
2021-01-05 11:10:00,13.85,13.91,13.82,13.91,348396.0,10.5721,10.6179,10.5492,10.6179,348396.0
2021-01-05 11:20:00,13.9,13.96,13.9,13.94,237984.0,10.6102,10.656,10.6102,10.6408,237984.0
2021-01-05 11:30:00,13.94,13.94,13.86,13.87,396712.0,10.6408,10.6408,10.5797,10.5873,396712.0
2021-01-05 11:40:00,13.88,13.91,13.86,13.89,208395.0,10.595,10.6179,10.5797,10.6026,208395.0
2021-01-05 11:50:00,13.88,13.91,13.86,13.9,224233.0,10.595,10.6179,10.5797,10.6102,224233.0
2021-01-05 12:00:00,13.9,13.95,13.89,13.93,260314.0,10.6102,10.6484,10.6026,10.6331,260314.0
2021-01-05 12:10:00,13.93,13.95,13.9,13.93,254723.0,10.6331,10.6484,10.6102,10.6331,254723.0
2021-01-05 12:20:00,13.93,13.94,13.91,13.92,156933.0,10.6331,10.6408,10.6179,10.6255,156933.0
2021-01-05 12:30:00,13.92,13.93,13.9,13.93,179618.0,10.6255,10.6331,10.6102,10.6331,179618.0
2021-01-05 12:40:00,13.93,13.94,13.91,13.94,304233.0,10.6331,10.6408,10.6179,10.6408,304233.0
2021-01-05 12:50:00,13.94,13.95,13.91,13.95,309353.0,10.6408,10.6484,10.6179,10.6484,309353.0
2021-01-05 13:00:00,13.95,13.99,13.93,13.98,685542.0,10.6484,10.6789,10.6331,10.6713,685542.0
2021-01-05 13:10:00,13.98,14.03,13.97,14.03,595925.0,10.6713,10.7095,10.6637,10.7095,595925.0
2021-01-05 13:20:00,14.02,14.07,14.01,14.07,469116.0,10.7018,10.74,10.6942,10.74,469116.0
2021-01-05 13:30:00,14.07,14.07,14.02,14.04,366215.0,10.74,10.74,10.7018,10.7171,366215.0
2021-01-05 13:40:00,14.04,14.06,14.03,14.05,256007.0,10.7171,10.7324,10.7095,10.7247,256007.0
2021-01-05 13:50:00,14.05,14.08,14.03,14.08,494311.0,10.7247,10.7476,10.7095,10.7476,494311.0
2021-01-05 14:00:00,14.08,14.12,14.07,14.11,369170.0,10.7476,10.7782,10.74,10.7705,369170.0
2021-01-05 14:10:00,14.11,14.13,14.09,14.1,383025.0,10.7705,10.7858,10.7553,10.7629,383025.0
2021-01-05 14:20:00,14.1,14.12,14.08,14.08,337980.0,10.7629,10.7782,10.7476,10.7476,337980.0
2021-01-05 14:30:00,14.09,14.09,14.02,14.04,513418.0,10.7553,10.7553,10.7018,10.7171,513418.0
2021-01-05 14:40:00,14.04,14.04,14.0,14.01,305958.0,10.7171,10.7171,10.6866,10.6942,305958.0
2021-01-05 14:50:00,14.01,14.02,13.95,13.96,618344.0,10.6942,10.7018,10.6484,10.656,618344.0
2021-01-05 15:00:00,13.96,14.0,13.95,13.99,481540.0,10.656,10.6866,10.6484,10.6789,481540.0
2021-01-05 15:10:00,13.99,14.0,13.96,13.98,486797.0,10.6789,10.6866,10.656,10.6713,486797.0
2021-01-05 15:20:00,13.98,13.98,13.94,13.95,328731.0,10.6713,10.6713,10.6408,10.6484,328731.0
2021-01-05 15:30:00,13.95,13.97,13.93,13.93,571926.0,10.6484,10.6637,10.6331,10.6331,571926.0
2021-01-05 15:40:00,13.94,13.98,13.93,13.95,766697.0,10.6408,10.6713,10.6331,10.6484,766697.0
2021-01-05 15:50:00,13.95,13.96,13.88,13.9,1340609.0,10.6484,10.656,10.595,10.6102,1340609.0
2021-01-06 09:30:00,14.1,14.19,14.05,14.08,996439.0,10.7629,10.8316,10.7247,10.7476,996439.0
2021-01-06 09:40:00,14.08,14.12,14.01,14.11,587257.0,10.7476,10.7782,10.6942,10.7705,587257.0
2021-01-06 09:50:00,14.11,14.11,14.02,14.05,414327.0,10.7705,10.7705,10.7018,10.7247,414327.0
2021-01-06 10:00:00,14.05,14.11,14.04,14.11,443825.0,10.7247,10.7705,10.7171,10.7705,443825.0
2021-01-06 10:10:00,14.11,14.15,14.08,14.13,414996.0,10.7705,10.8011,10.7476,10.7858,414996.0
2021-01-06 10:20:00,14.13,14.16,14.09,14.16,454500.0,10.7858,10.8087,10.7553,10.8087,454500.0
2021-01-06 10:30:00,14.16,14.31,14.16,14.29,797487.0,10.8087,10.9232,10.8087,10.9079,797487.0
2021-01-06 10:40:00,14.29,14.33,14.23,14.28,520027.0,10.9079,10.9385,10.8621,10.9003,520027.0
2021-01-06 10:50:00,14.29,14.36,14.28,14.34,436406.0,10.9079,10.9614,10.9003,10.9461,436406.0
2021-01-06 11:00:00,14.33,14.38,14.3,14.36,316987.0,10.9385,10.9766,10.9156,10.9614,316987.0
2021-01-06 11:10:00,14.37,14.39,14.34,14.36,356026.0,10.969,10.9843,10.9461,10.9614,356026.0
2021-01-06 11:20:00,14.35,14.4,14.33,14.37,359941.0,10.9537,10.9919,10.9385,10.969,359941.0
2021-01-06 11:30:00,14.37,14.38,14.32,14.34,563266.0,10.969,10.9766,10.9308,10.9461,563266.0
2021-01-06 11:40:00,14.34,14.39,14.31,14.39,333130.0,10.9461,10.9843,10.9232,10.9843,333130.0
2021-01-06 11:50:00,14.39,14.41,14.37,14.38,356637.0,10.9843,10.9995,10.969,10.9766,356637.0
2021-01-06 12:00:00,14.38,14.39,14.32,14.34,720586.0,10.9766,10.9843,10.9308,10.9461,720586.0
2021-01-06 12:10:00,14.34,14.35,14.28,14.3,450930.0,10.9461,10.9537,10.9003,10.9156,450930.0
2021-01-06 12:20:00,14.29,14.33,14.26,14.31,371682.0,10.9079,10.9385,10.885,10.9232,371682.0
2021-01-06 12:30:00,14.31,14.34,14.29,14.33,397546.0,10.9232,10.9461,10.9079,10.9385,397546.0
2021-01-06 12:40:00,14.32,14.34,14.3,14.34,441364.0,10.9308,10.9461,10.9156,10.9461,441364.0
2021-01-06 12:50:00,14.34,14.4,14.33,14.38,423806.0,10.9461,10.9919,10.9385,10.9766,423806.0
2021-01-06 13:00:00,14.38,14.42,14.37,14.41,282386.0,10.9766,11.0072,10.969,10.9995,282386.0
2021-01-06 13:10:00,14.41,14.42,14.38,14.4,338959.0,10.9995,11.0072,10.9766,10.9919,338959.0
2021-01-06 13:20:00,14.4,14.41,14.36,14.36,233964.0,10.9919,10.9995,10.9614,10.9614,233964.0
2021-01-06 13:30:00,14.37,14.4,14.36,14.38,261137.0,10.969,10.9919,10.9614,10.9766,261137.0
2021-01-06 13:40:00,14.39,14.46,14.37,14.45,576778.0,10.9843,11.0377,10.969,11.0301,576778.0
2021-01-06 13:50:00,14.45,14.46,14.41,14.42,317846.0,11.0301,11.0377,10.9995,11.0072,317846.0
2021-01-06 14:00:00,14.43,14.46,14.41,14.45,278917.0,11.0148,11.0377,10.9995,11.0301,278917.0
2021-01-06 14:10:00,14.45,14.47,14.37,14.39,321190.0,11.0301,11.0453,10.969,10.9843,321190.0
2021-01-06 14:20:00,14.39,14.43,14.33,14.36,460028.0,10.9843,11.0148,10.9385,10.9614,460028.0
2021-01-06 14:30:00,14.35,14.4,14.29,14.31,416420.0,10.9537,10.9919,10.9079,10.9232,416420.0
2021-01-06 14:40:00,14.32,14.33,14.23,14.24,513216.0,10.9308,10.9385,10.8621,10.8698,513216.0
2021-01-06 14:50:00,14.24,14.34,14.22,14.34,490819.0,10.8698,10.9461,10.8545,10.9461,490819.0
2021-01-06 15:00:00,14.33,14.34,14.26,14.29,379831.0,10.9385,10.9461,10.885,10.9079,379831.0
2021-01-06 15:10:00,14.29,14.35,14.29,14.32,350651.0,10.9079,10.9537,10.9079,10.9308,350651.0
2021-01-06 15:20:00,14.32,14.38,14.29,14.37,619314.0,10.9308,10.9766,10.9079,10.969,619314.0
2021-01-06 15:30:00,14.37,14.39,14.31,14.31,591050.0,10.969,10.9843,10.9232,10.9232,591050.0
2021-01-06 15:40:00,14.32,14.39,14.31,14.37,624782.0,10.9308,10.9843,10.9232,10.969,624782.0
2021-01-06 15:50:00,14.36,14.38,14.32,14.37,2113035.0,10.9614,10.9766,10.9308,10.969,2113035.0
2021-01-07 09:30:00,14.43,14.47,14.28,14.35,817891.0,11.0148,11.0453,10.9003,10.9537,817891.0
2021-01-07 09:40:00,14.36,14.49,14.34,14.47,776294.0,10.9614,11.0606,10.9461,11.0453,776294.0
2021-01-07 09:50:00,14.46,14.48,14.42,14.47,469878.0,11.0377,11.053,11.0072,11.0453,469878.0
2021-01-07 10:00:00,14.47,14.48,14.38,14.39,536668.0,11.0453,11.053,10.9766,10.9843,536668.0
2021-01-07 10:10:00,14.39,14.47,14.38,14.46,339444.0,10.9843,11.0453,10.9766,11.0377,339444.0
2021-01-07 10:20:00,14.45,14.56,14.43,14.54,366405.0,11.0301,11.114,11.0148,11.0988,366405.0
2021-01-07 10:30:00,14.54,14.66,14.54,14.65,449804.0,11.0988,11.1904,11.0988,11.1827,449804.0
2021-01-07 10:40:00,14.65,14.65,14.6,14.63,469431.0,11.1827,11.1827,11.1446,11.1675,469431.0
2021-01-07 10:50:00,14.63,14.66,14.6,14.65,529212.0,11.1675,11.1904,11.1446,11.1827,529212.0
2021-01-07 11:00:00,14.65,14.65,14.57,14.59,309918.0,11.1827,11.1827,11.1217,11.1369,309918.0
2021-01-07 11:10:00,14.59,14.6,14.56,14.57,260954.0,11.1369,11.1446,11.114,11.1217,260954.0
2021-01-07 11:20:00,14.57,14.58,14.51,14.53,302052.0,11.1217,11.1293,11.0759,11.0911,302052.0
2021-01-07 11:30:00,14.53,14.56,14.51,14.52,349667.0,11.0911,11.114,11.0759,11.0835,349667.0
2021-01-07 11:40:00,14.52,14.54,14.5,14.51,267270.0,11.0835,11.0988,11.0682,11.0759,267270.0
2021-01-07 11:50:00,14.5,14.52,14.48,14.49,497638.0,11.0682,11.0835,11.053,11.0606,497638.0
2021-01-07 12:00:00,14.49,14.5,14.44,14.46,277292.0,11.0606,11.0682,11.0224,11.0377,277292.0
2021-01-07 12:10:00,14.46,14.51,14.45,14.5,177447.0,11.0377,11.0759,11.0301,11.0682,177447.0
2021-01-07 12:20:00,14.5,14.55,14.49,14.54,300087.0,11.0682,11.1064,11.0606,11.0988,300087.0
2021-01-07 12:30:00,14.53,14.54,14.51,14.54,156464.0,11.0911,11.0988,11.0759,11.0988,156464.0
2021-01-07 12:40:00,14.54,14.55,14.51,14.54,425892.0,11.0988,11.1064,11.0759,11.0988,425892.0
2021-01-07 12:50:00,14.54,14.58,14.53,14.56,176849.0,11.0988,11.1293,11.0911,11.114,176849.0
2021-01-07 13:00:00,14.56,14.59,14.55,14.55,230730.0,11.114,11.1369,11.1064,11.1064,230730.0
2021-01-07 13:10:00,14.55,14.56,14.52,14.54,179046.0,11.1064,11.114,11.0835,11.0988,179046.0
2021-01-07 13:20:00,14.54,14.55,14.5,14.5,154231.0,11.0988,11.1064,11.0682,11.0682,154231.0
2021-01-07 13:30:00,14.51,14.54,14.5,14.54,270371.0,11.0759,11.0988,11.0682,11.0988,270371.0
2021-01-07 13:40:00,14.53,14.55,14.5,14.51,151486.0,11.0911,11.1064,11.0682,11.0759,151486.0
2021-01-07 13:50:00,14.51,14.54,14.49,14.53,314795.0,11.0759,11.0988,11.0606,11.0911,314795.0
2021-01-07 14:00:00,14.53,14.54,14.5,14.53,228659.0,11.0911,11.0988,11.0682,11.0911,228659.0
2021-01-07 14:10:00,14.53,14.56,14.52,14.56,262938.0,11.0911,11.114,11.0835,11.114,262938.0
2021-01-07 14:20:00,14.56,14.57,14.53,14.56,390039.0,11.114,11.1217,11.0911,11.114,390039.0
2021-01-07 14:30:00,14.55,14.59,14.55,14.59,226409.0,11.1064,11.1369,11.1064,11.1369,226409.0
2021-01-07 14:40:00,14.59,14.6,14.56,14.57,306165.0,11.1369,11.1446,11.114,11.1217,306165.0
2021-01-07 14:50:00,14.57,14.61,14.56,14.6,317001.0,11.1217,11.1522,11.114,11.1446,317001.0
2021-01-07 15:00:00,14.6,14.62,14.59,14.61,206287.0,11.1446,11.1598,11.1369,11.1522,206287.0
2021-01-07 15:10:00,14.61,14.62,14.59,14.62,229077.0,11.1522,11.1598,11.1369,11.1598,229077.0
2021-01-07 15:20:00,14.62,14.65,14.61,14.62,263608.0,11.1598,11.1827,11.1522,11.1598,263608.0
2021-01-07 15:30:00,14.62,14.65,14.61,14.65,441354.0,11.1598,11.1827,11.1522,11.1827,441354.0
2021-01-07 15:40:00,14.65,14.65,14.6,14.63,574701.0,11.1827,11.1827,11.1446,11.1675,574701.0
2021-01-07 15:50:00,14.62,14.63,14.57,14.6,1245485.0,11.1598,11.1675,11.1217,11.1446,1245485.0
2021-01-08 09:30:00,14.6,14.68,14.51,14.65,836119.0,11.1446,11.2056,11.0759,11.1827,836119.0
2021-01-08 09:40:00,14.64,14.66,14.58,14.61,400047.0,11.1751,11.1904,11.1293,11.1522,400047.0
2021-01-08 09:50:00,14.61,14.61,14.46,14.46,506341.0,11.1522,11.1522,11.0377,11.0377,506341.0
2021-01-08 10:00:00,14.46,14.48,14.39,14.46,480137.0,11.0377,11.053,10.9843,11.0377,480137.0
2021-01-08 10:10:00,14.46,14.49,14.45,14.46,285975.0,11.0377,11.0606,11.0301,11.0377,285975.0
2021-01-08 10:20:00,14.46,14.47,14.38,14.39,506513.0,11.0377,11.0453,10.9766,10.9843,506513.0
2021-01-08 10:30:00,14.39,14.44,14.37,14.4,355238.0,10.9843,11.0224,10.969,10.9919,355238.0
2021-01-08 10:40:00,14.4,14.42,14.37,14.42,282116.0,10.9919,11.0072,10.969,11.0072,282116.0
2021-01-08 10:50:00,14.42,14.47,14.41,14.47,226511.0,11.0072,11.0453,10.9995,11.0453,226511.0
2021-01-08 11:00:00,14.46,14.49,14.43,14.43,218311.0,11.0377,11.0606,11.0148,11.0148,218311.0
2021-01-08 11:10:00,14.44,14.51,14.42,14.51,281644.0,11.0224,11.0759,11.0072,11.0759,281644.0
2021-01-08 11:20:00,14.51,14.53,14.46,14.48,364012.0,11.0759,11.0911,11.0377,11.053,364012.0
2021-01-08 11:30:00,14.48,14.51,14.46,14.5,270712.0,11.053,11.0759,11.0377,11.0682,270712.0
2021-01-08 11:40:00,14.5,14.53,14.49,14.52,220228.0,11.0682,11.0911,11.0606,11.0835,220228.0
2021-01-08 11:50:00,14.51,14.53,14.49,14.5,146103.0,11.0759,11.0911,11.0606,11.0682,146103.0
2021-01-08 12:00:00,14.5,14.5,14.44,14.45,202059.0,11.0682,11.0682,11.0224,11.0301,202059.0
2021-01-08 12:10:00,14.45,14.48,14.44,14.48,194274.0,11.0301,11.053,11.0224,11.053,194274.0
2021-01-08 12:20:00,14.48,14.49,14.46,14.48,150228.0,11.053,11.0606,11.0377,11.053,150228.0
2021-01-08 12:30:00,14.48,14.48,14.41,14.43,284979.0,11.053,11.053,10.9995,11.0148,284979.0
2021-01-08 12:40:00,14.42,14.44,14.41,14.42,257209.0,11.0072,11.0224,10.9995,11.0072,257209.0
2021-01-08 12:50:00,14.42,14.44,14.41,14.44,224134.0,11.0072,11.0224,10.9995,11.0224,224134.0
2021-01-08 13:00:00,14.44,14.45,14.42,14.44,223778.0,11.0224,11.0301,11.0072,11.0224,223778.0
2021-01-08 13:10:00,14.44,14.44,14.32,14.33,496111.0,11.0224,11.0224,10.9308,10.9385,496111.0
2021-01-08 13:20:00,14.33,14.34,14.3,14.33,229160.0,10.9385,10.9461,10.9156,10.9385,229160.0
2021-01-08 13:30:00,14.32,14.36,14.3,14.35,493311.0,10.9308,10.9614,10.9156,10.9537,493311.0
2021-01-08 13:40:00,14.35,14.36,14.32,14.35,266660.0,10.9537,10.9614,10.9308,10.9537,266660.0
2021-01-08 13:50:00,14.35,14.39,14.34,14.37,406595.0,10.9537,10.9843,10.9461,10.969,406595.0
2021-01-08 14:00:00,14.37,14.45,14.36,14.43,418065.0,10.969,11.0301,10.9614,11.0148,418065.0
2021-01-08 14:10:00,14.44,14.47,14.43,14.46,294381.0,11.0224,11.0453,11.0148,11.0377,294381.0
2021-01-08 14:20:00,14.47,14.47,14.43,14.47,306904.0,11.0453,11.0453,11.0148,11.0453,306904.0
2021-01-08 14:30:00,14.48,14.49,14.45,14.46,261130.0,11.053,11.0606,11.0301,11.0377,261130.0
2021-01-08 14:40:00,14.46,14.46,14.39,14.43,309346.0,11.0377,11.0377,10.9843,11.0148,309346.0
2021-01-08 14:50:00,14.43,14.46,14.42,14.44,311828.0,11.0148,11.0377,11.0072,11.0224,311828.0
2021-01-08 15:00:00,14.45,14.48,14.44,14.48,254805.0,11.0301,11.053,11.0224,11.053,254805.0
2021-01-08 15:10:00,14.48,14.5,14.47,14.48,319714.0,11.053,11.0682,11.0453,11.053,319714.0
2021-01-08 15:20:00,14.48,14.48,14.42,14.45,451313.0,11.053,11.053,11.0072,11.0301,451313.0
2021-01-08 15:30:00,14.44,14.48,14.43,14.48,377208.0,11.0224,11.053,11.0148,11.053,377208.0
2021-01-08 15:40:00,14.48,14.49,14.43,14.44,621928.0,11.053,11.0606,11.0148,11.0224,621928.0
2021-01-08 15:50:00,14.44,14.5,14.4,14.49,2049222.0,11.0224,11.0682,10.9919,11.0606,2049222.0
2021-01-11 09:30:00,14.21,14.43,14.19,14.37,1004554.0,10.8469,11.0148,10.8316,10.969,1004554.0
2021-01-11 09:40:00,14.36,14.43,14.32,14.41,304373.0,10.9614,11.0148,10.9308,10.9995,304373.0
2021-01-11 09:50:00,14.4,14.49,14.39,14.47,369801.0,10.9919,11.0606,10.9843,11.0453,369801.0
2021-01-11 10:00:00,14.48,14.52,14.47,14.51,371340.0,11.053,11.0835,11.0453,11.0759,371340.0
2021-01-11 10:10:00,14.51,14.54,14.46,14.51,359877.0,11.0759,11.0988,11.0377,11.0759,359877.0
2021-01-11 10:20:00,14.51,14.53,14.44,14.49,403100.0,11.0759,11.0911,11.0224,11.0606,403100.0
2021-01-11 10:30:00,14.49,14.55,14.47,14.53,306823.0,11.0606,11.1064,11.0453,11.0911,306823.0
2021-01-11 10:40:00,14.54,14.55,14.52,14.52,161831.0,11.0988,11.1064,11.0835,11.0835,161831.0
2021-01-11 10:50:00,14.52,14.53,14.47,14.53,199142.0,11.0835,11.0911,11.0453,11.0911,199142.0
2021-01-11 11:00:00,14.53,14.54,14.49,14.54,228809.0,11.0911,11.0988,11.0606,11.0988,228809.0
2021-01-11 11:10:00,14.54,14.58,14.51,14.58,298473.0,11.0988,11.1293,11.0759,11.1293,298473.0
2021-01-11 11:20:00,14.57,14.65,14.57,14.65,406942.0,11.1217,11.1827,11.1217,11.1827,406942.0
2021-01-11 11:30:00,14.64,14.69,14.63,14.69,543164.0,11.1751,11.2133,11.1675,11.2133,543164.0
2021-01-11 11:40:00,14.69,14.75,14.68,14.73,404590.0,11.2133,11.2591,11.2056,11.2438,404590.0
2021-01-11 11:50:00,14.73,14.81,14.72,14.81,501477.0,11.2438,11.3049,11.2362,11.3049,501477.0
2021-01-11 12:00:00,14.81,14.82,14.8,14.82,655881.0,11.3049,11.3125,11.2972,11.3125,655881.0
2021-01-11 12:10:00,14.82,14.83,14.77,14.78,749530.0,11.3125,11.3201,11.2743,11.282,749530.0
2021-01-11 12:20:00,14.77,14.81,14.77,14.81,340237.0,11.2743,11.3049,11.2743,11.3049,340237.0
2021-01-11 12:30:00,14.81,14.82,14.75,14.79,608971.0,11.3049,11.3125,11.2591,11.2896,608971.0
2021-01-11 12:40:00,14.79,14.8,14.77,14.79,359572.0,11.2896,11.2972,11.2743,11.2896,359572.0
2021-01-11 12:50:00,14.8,14.87,14.79,14.85,502802.0,11.2972,11.3507,11.2896,11.3354,502802.0
2021-01-11 13:00:00,14.85,14.88,14.82,14.82,443821.0,11.3354,11.3583,11.3125,11.3125,443821.0
2021-01-11 13:10:00,14.83,14.84,14.77,14.78,525731.0,11.3201,11.3278,11.2743,11.282,525731.0
2021-01-11 13:20:00,14.77,14.78,14.72,14.76,527488.0,11.2743,11.282,11.2362,11.2667,527488.0
2021-01-11 13:30:00,14.75,14.79,14.75,14.79,415078.0,11.2591,11.2896,11.2591,11.2896,415078.0
2021-01-11 13:40:00,14.79,14.79,14.71,14.75,491278.0,11.2896,11.2896,11.2285,11.2591,491278.0
2021-01-11 13:50:00,14.74,14.76,14.72,14.73,378227.0,11.2514,11.2667,11.2362,11.2438,378227.0
2021-01-11 14:00:00,14.74,14.77,14.71,14.77,315865.0,11.2514,11.2743,11.2285,11.2743,315865.0
2021-01-11 14:10:00,14.76,14.77,14.73,14.74,319002.0,11.2667,11.2743,11.2438,11.2514,319002.0
2021-01-11 14:20:00,14.73,14.75,14.71,14.75,402087.0,11.2438,11.2591,11.2285,11.2591,402087.0
2021-01-11 14:30:00,14.75,14.77,14.73,14.77,433352.0,11.2591,11.2743,11.2438,11.2743,433352.0
2021-01-11 14:40:00,14.77,14.78,14.74,14.75,587203.0,11.2743,11.282,11.2514,11.2591,587203.0
2021-01-11 14:50:00,14.74,14.76,14.73,14.76,344304.0,11.2514,11.2667,11.2438,11.2667,344304.0
2021-01-11 15:00:00,14.76,14.77,14.72,14.73,478408.0,11.2667,11.2743,11.2362,11.2438,478408.0
2021-01-11 15:10:00,14.73,14.74,14.69,14.71,377102.0,11.2438,11.2514,11.2133,11.2285,377102.0
2021-01-11 15:20:00,14.71,14.76,14.69,14.75,614396.0,11.2285,11.2667,11.2133,11.2591,614396.0
2021-01-11 15:30:00,14.75,14.78,14.73,14.73,758100.0,11.2591,11.282,11.2438,11.2438,758100.0
2021-01-11 15:40:00,14.73,14.74,14.71,14.71,763664.0,11.2438,11.2514,11.2285,11.2285,763664.0
2021-01-11 15:50:00,14.71,14.74,14.66,14.74,2856871.0,11.2285,11.2514,11.1904,11.2514,2856871.0
2021-01-12 09:30:00,14.63,14.7,14.62,14.65,838890.0,11.1675,11.2209,11.1598,11.1827,838890.0
2021-01-12 09:40:00,14.66,14.84,14.65,14.84,474610.0,11.1904,11.3278,11.1827,11.3278,474610.0
2021-01-12 09:50:00,14.84,14.94,14.82,14.92,767151.0,11.3278,11.4041,11.3125,11.3888,767151.0
2021-01-12 10:00:00,14.93,15.0,14.91,15.0,679675.0,11.3965,11.4499,11.3812,11.4499,679675.0
2021-01-12 10:10:00,14.99,15.1,14.98,15.08,707713.0,11.4423,11.5262,11.4346,11.511,707713.0
2021-01-12 10:20:00,15.08,15.14,15.07,15.12,628445.0,11.511,11.5568,11.5033,11.5415,628445.0
2021-01-12 10:30:00,15.12,15.18,15.11,15.17,983641.0,11.5415,11.5873,11.5339,11.5797,983641.0
2021-01-12 10:40:00,15.17,15.17,15.09,15.14,539505.0,11.5797,11.5797,11.5186,11.5568,539505.0
2021-01-12 10:50:00,15.14,15.18,15.12,15.16,259330.0,11.5568,11.5873,11.5415,11.572,259330.0
2021-01-12 11:00:00,15.15,15.19,15.13,15.17,422904.0,11.5644,11.5949,11.5491,11.5797,422904.0
2021-01-12 11:10:00,15.17,15.17,15.11,15.13,400412.0,11.5797,11.5797,11.5339,11.5491,400412.0
2021-01-12 11:20:00,15.13,15.14,15.07,15.07,541015.0,11.5491,11.5568,11.5033,11.5033,541015.0
2021-01-12 11:30:00,15.08,15.11,15.03,15.05,772314.0,11.511,11.5339,11.4728,11.4881,772314.0
2021-01-12 11:40:00,15.04,15.06,15.0,15.04,710927.0,11.4804,11.4957,11.4499,11.4804,710927.0
2021-01-12 11:50:00,15.04,15.07,14.98,15.07,340224.0,11.4804,11.5033,11.4346,11.5033,340224.0
2021-01-12 12:00:00,15.07,15.08,14.97,14.99,567859.0,11.5033,11.511,11.427,11.4423,567859.0
2021-01-12 12:10:00,14.99,14.99,14.91,14.98,456732.0,11.4423,11.4423,11.3812,11.4346,456732.0
2021-01-12 12:20:00,14.98,14.99,14.94,14.99,206531.0,11.4346,11.4423,11.4041,11.4423,206531.0
2021-01-12 12:30:00,14.99,14.99,14.93,14.97,218799.0,11.4423,11.4423,11.3965,11.427,218799.0
2021-01-12 12:40:00,14.97,15.0,14.95,14.96,234712.0,11.427,11.4499,11.4117,11.4194,234712.0
2021-01-12 12:50:00,14.96,15.01,14.95,15.0,248359.0,11.4194,11.4575,11.4117,11.4499,248359.0
2021-01-12 13:00:00,15.0,15.02,14.98,15.0,205524.0,11.4499,11.4652,11.4346,11.4499,205524.0
2021-01-12 13:10:00,15.0,15.01,14.97,14.98,296017.0,11.4499,11.4575,11.427,11.4346,296017.0
2021-01-12 13:20:00,14.97,15.01,14.95,15.01,240956.0,11.427,11.4575,11.4117,11.4575,240956.0
2021-01-12 13:30:00,15.0,15.04,15.0,15.04,303212.0,11.4499,11.4804,11.4499,11.4804,303212.0
2021-01-12 13:40:00,15.04,15.06,15.03,15.05,212647.0,11.4804,11.4957,11.4728,11.4881,212647.0
2021-01-12 13:50:00,15.04,15.06,15.02,15.03,243889.0,11.4804,11.4957,11.4652,11.4728,243889.0
2021-01-12 14:00:00,15.03,15.08,15.02,15.07,314129.0,11.4728,11.511,11.4652,11.5033,314129.0
2021-01-12 14:10:00,15.07,15.1,15.06,15.09,300515.0,11.5033,11.5262,11.4957,11.5186,300515.0
2021-01-12 14:20:00,15.1,15.15,15.09,15.15,479979.0,11.5262,11.5644,11.5186,11.5644,479979.0
2021-01-12 14:30:00,15.15,15.16,15.12,15.15,451219.0,11.5644,11.572,11.5415,11.5644,451219.0
2021-01-12 14:40:00,15.15,15.16,15.11,15.14,323841.0,11.5644,11.572,11.5339,11.5568,323841.0
2021-01-12 14:50:00,15.13,15.14,15.11,15.12,258409.0,11.5491,11.5568,11.5339,11.5415,258409.0
2021-01-12 15:00:00,15.12,15.14,15.1,15.12,338582.0,11.5415,11.5568,11.5262,11.5415,338582.0
2021-01-12 15:10:00,15.12,15.15,15.11,15.15,314391.0,11.5415,11.5644,11.5339,11.5644,314391.0
2021-01-12 15:20:00,15.15,15.18,15.14,15.17,470122.0,11.5644,11.5873,11.5568,11.5797,470122.0
2021-01-12 15:30:00,15.17,15.2,15.17,15.2,498696.0,11.5797,11.6026,11.5797,11.6026,498696.0
2021-01-12 15:40:00,15.2,15.23,15.19,15.22,788067.0,11.6026,11.6255,11.5949,11.6178,788067.0
2021-01-12 15:50:00,15.22,15.23,15.19,15.2,1726273.0,11.6178,11.6255,11.5949,11.6026,1726273.0
2021-01-13 09:30:00,15.23,15.25,15.14,15.2,601166.0,11.6255,11.6407,11.5568,11.6026,601166.0
2021-01-13 09:40:00,15.2,15.23,15.15,15.2,371639.0,11.6026,11.6255,11.5644,11.6026,371639.0
2021-01-13 09:50:00,15.19,15.19,15.11,15.19,363086.0,11.5949,11.5949,11.5339,11.5949,363086.0
2021-01-13 10:00:00,15.18,15.19,15.13,15.17,479768.0,11.5873,11.5949,11.5491,11.5797,479768.0
2021-01-13 10:10:00,15.17,15.2,15.12,15.17,266606.0,11.5797,11.6026,11.5415,11.5797,266606.0
2021-01-13 10:20:00,15.16,15.21,15.15,15.17,222935.0,11.572,11.6102,11.5644,11.5797,222935.0
2021-01-13 10:30:00,15.16,15.18,15.12,15.17,420671.0,11.572,11.5873,11.5415,11.5797,420671.0
2021-01-13 10:40:00,15.18,15.2,15.13,15.17,231469.0,11.5873,11.6026,11.5491,11.5797,231469.0
2021-01-13 10:50:00,15.17,15.24,15.16,15.21,247114.0,11.5797,11.6331,11.572,11.6102,247114.0
2021-01-13 11:00:00,15.21,15.22,15.15,15.16,196730.0,11.6102,11.6178,11.5644,11.572,196730.0
2021-01-13 11:10:00,15.16,15.17,15.12,15.16,399415.0,11.572,11.5797,11.5415,11.572,399415.0
2021-01-13 11:20:00,15.16,15.23,15.15,15.23,403884.0,11.572,11.6255,11.5644,11.6255,403884.0
2021-01-13 11:30:00,15.23,15.23,15.18,15.2,277461.0,11.6255,11.6255,11.5873,11.6026,277461.0
2021-01-13 11:40:00,15.19,15.22,15.18,15.21,209254.0,11.5949,11.6178,11.5873,11.6102,209254.0
2021-01-13 11:50:00,15.21,15.23,15.19,15.21,403251.0,11.6102,11.6255,11.5949,11.6102,403251.0
2021-01-13 12:00:00,15.22,15.22,15.2,15.21,162025.0,11.6178,11.6178,11.6026,11.6102,162025.0
2021-01-13 12:10:00,15.21,15.23,15.19,15.19,373668.0,11.6102,11.6255,11.5949,11.5949,373668.0
2021-01-13 12:20:00,15.19,15.24,15.18,15.24,325851.0,11.5949,11.6331,11.5873,11.6331,325851.0
2021-01-13 12:30:00,15.24,15.3,15.22,15.3,311178.0,11.6331,11.6789,11.6178,11.6789,311178.0
2021-01-13 12:40:00,15.3,15.32,15.28,15.3,319803.0,11.6789,11.6942,11.6636,11.6789,319803.0
2021-01-13 12:50:00,15.3,15.34,15.28,15.33,328517.0,11.6789,11.7094,11.6636,11.7018,328517.0
2021-01-13 13:00:00,15.33,15.35,15.3,15.33,377255.0,11.7018,11.7171,11.6789,11.7018,377255.0
2021-01-13 13:10:00,15.33,15.35,15.31,15.34,237189.0,11.7018,11.7171,11.6865,11.7094,237189.0
2021-01-13 13:20:00,15.34,15.35,15.31,15.32,248576.0,11.7094,11.7171,11.6865,11.6942,248576.0
2021-01-13 13:30:00,15.32,15.35,15.29,15.34,344615.0,11.6942,11.7171,11.6713,11.7094,344615.0
2021-01-13 13:40:00,15.34,15.36,15.33,15.34,262035.0,11.7094,11.7247,11.7018,11.7094,262035.0
2021-01-13 13:50:00,15.34,15.41,15.34,15.4,273188.0,11.7094,11.7629,11.7094,11.7552,273188.0
2021-01-13 14:00:00,15.4,15.41,15.36,15.38,446786.0,11.7552,11.7629,11.7247,11.74,446786.0
2021-01-13 14:10:00,15.38,15.44,15.36,15.44,312482.0,11.74,11.7858,11.7247,11.7858,312482.0
2021-01-13 14:20:00,15.44,15.44,15.37,15.39,202145.0,11.7858,11.7858,11.7323,11.7476,202145.0
2021-01-13 14:30:00,15.38,15.39,15.35,15.36,219454.0,11.74,11.7476,11.7171,11.7247,219454.0
2021-01-13 14:40:00,15.36,15.37,15.33,15.37,268479.0,11.7247,11.7323,11.7018,11.7323,268479.0
2021-01-13 14:50:00,15.37,15.37,15.33,15.35,194465.0,11.7323,11.7323,11.7018,11.7171,194465.0
2021-01-13 15:00:00,15.35,15.36,15.3,15.32,231751.0,11.7171,11.7247,11.6789,11.6942,231751.0
2021-01-13 15:10:00,15.32,15.36,15.32,15.34,457006.0,11.6942,11.7247,11.6942,11.7094,457006.0
2021-01-13 15:20:00,15.34,15.37,15.31,15.31,292173.0,11.7094,11.7323,11.6865,11.6865,292173.0
2021-01-13 15:30:00,15.31,15.32,15.28,15.3,676489.0,11.6865,11.6942,11.6636,11.6789,676489.0
2021-01-13 15:40:00,15.3,15.31,15.26,15.28,633669.0,11.6789,11.6865,11.6484,11.6636,633669.0
2021-01-13 15:50:00,15.28,15.33,15.26,15.31,2081440.0,11.6636,11.7018,11.6484,11.6865,2081440.0
2021-01-14 09:30:00,15.42,15.46,15.36,15.42,638744.0,11.7705,11.801,11.7247,11.7705,638744.0
2021-01-14 09:40:00,15.42,15.42,15.35,15.4,438412.0,11.7705,11.7705,11.7171,11.7552,438412.0
2021-01-14 09:50:00,15.39,15.41,15.36,15.39,339864.0,11.7476,11.7629,11.7247,11.7476,339864.0
2021-01-14 10:00:00,15.38,15.4,15.36,15.4,390332.0,11.74,11.7552,11.7247,11.7552,390332.0
2021-01-14 10:10:00,15.4,15.48,15.38,15.48,378602.0,11.7552,11.8163,11.74,11.8163,378602.0
2021-01-14 10:20:00,15.47,15.49,15.42,15.43,279553.0,11.8087,11.8239,11.7705,11.7781,279553.0
2021-01-14 10:30:00,15.43,15.48,15.38,15.39,348977.0,11.7781,11.8163,11.74,11.7476,348977.0
2021-01-14 10:40:00,15.39,15.47,15.38,15.41,538344.0,11.7476,11.8087,11.74,11.7629,538344.0
2021-01-14 10:50:00,15.41,15.44,15.39,15.43,350985.0,11.7629,11.7858,11.7476,11.7781,350985.0
2021-01-14 11:00:00,15.43,15.44,15.4,15.42,604945.0,11.7781,11.7858,11.7552,11.7705,604945.0
2021-01-14 11:10:00,15.42,15.46,15.42,15.44,335409.0,11.7705,11.801,11.7705,11.7858,335409.0
2021-01-14 11:20:00,15.43,15.46,15.41,15.45,324434.0,11.7781,11.801,11.7629,11.7934,324434.0
2021-01-14 11:30:00,15.45,15.55,15.43,15.49,1402803.0,11.7934,11.8697,11.7781,11.8239,1402803.0
2021-01-14 11:40:00,15.49,15.52,15.47,15.52,274320.0,11.8239,11.8468,11.8087,11.8468,274320.0
2021-01-14 11:50:00,15.52,15.52,15.48,15.5,199776.0,11.8468,11.8468,11.8163,11.8316,199776.0
2021-01-14 12:00:00,15.51,15.55,15.5,15.54,192240.0,11.8392,11.8697,11.8316,11.8621,192240.0
2021-01-14 12:10:00,15.54,15.58,15.53,15.57,240680.0,11.8621,11.8926,11.8545,11.885,240680.0
2021-01-14 12:20:00,15.57,15.58,15.55,15.57,221922.0,11.885,11.8926,11.8697,11.885,221922.0
2021-01-14 12:30:00,15.57,15.61,15.56,15.61,400041.0,11.885,11.9155,11.8774,11.9155,400041.0
2021-01-14 12:40:00,15.61,15.63,15.58,15.6,257409.0,11.9155,11.9308,11.8926,11.9079,257409.0
2021-01-14 12:50:00,15.61,15.66,15.6,15.66,279120.0,11.9155,11.9537,11.9079,11.9537,279120.0
2021-01-14 13:00:00,15.66,15.69,15.63,15.67,260636.0,11.9537,11.9766,11.9308,11.9613,260636.0
2021-01-14 13:10:00,15.67,15.68,15.63,15.64,183686.0,11.9613,11.969,11.9308,11.9384,183686.0
2021-01-14 13:20:00,15.64,15.66,15.62,15.65,146823.0,11.9384,11.9537,11.9232,11.9461,146823.0
2021-01-14 13:30:00,15.65,15.71,15.64,15.69,166417.0,11.9461,11.9919,11.9384,11.9766,166417.0
2021-01-14 13:40:00,15.69,15.71,15.68,15.71,233063.0,11.9766,11.9919,11.969,11.9919,233063.0
2021-01-14 13:50:00,15.71,15.72,15.68,15.69,341905.0,11.9919,11.9995,11.969,11.9766,341905.0
2021-01-14 14:00:00,15.69,15.73,15.68,15.71,311261.0,11.9766,12.0071,11.969,11.9919,311261.0
2021-01-14 14:10:00,15.71,15.74,15.66,15.68,319494.0,11.9919,12.0148,11.9537,11.969,319494.0
2021-01-14 14:20:00,15.68,15.71,15.64,15.7,251359.0,11.969,11.9919,11.9384,11.9842,251359.0
2021-01-14 14:30:00,15.7,15.75,15.68,15.74,293104.0,11.9842,12.0224,11.969,12.0148,293104.0
2021-01-14 14:40:00,15.74,15.74,15.65,15.66,385741.0,12.0148,12.0148,11.9461,11.9537,385741.0
2021-01-14 14:50:00,15.66,15.72,15.65,15.7,361923.0,11.9537,11.9995,11.9461,11.9842,361923.0
2021-01-14 15:00:00,15.7,15.72,15.67,15.68,381216.0,11.9842,11.9995,11.9613,11.969,381216.0
2021-01-14 15:10:00,15.68,15.69,15.64,15.65,295174.0,11.969,11.9766,11.9384,11.9461,295174.0
2021-01-14 15:20:00,15.65,15.69,15.64,15.69,390045.0,11.9461,11.9766,11.9384,11.9766,390045.0
2021-01-14 15:30:00,15.69,15.72,15.68,15.71,458863.0,11.9766,11.9995,11.969,11.9919,458863.0
2021-01-14 15:40:00,15.7,15.71,15.67,15.67,551482.0,11.9842,11.9919,11.9613,11.9613,551482.0
2021-01-14 15:50:00,15.68,15.68,15.63,15.63,1572149.0,11.969,11.969,11.9308,11.9308,1572149.0
2021-01-15 09:30:00,15.52,15.55,15.35,15.38,1230370.0,11.8468,11.8697,11.7171,11.74,1230370.0
2021-01-15 09:40:00,15.37,15.46,15.35,15.4,288073.0,11.7323,11.801,11.7171,11.7552,288073.0
2021-01-15 09:50:00,15.4,15.47,15.38,15.42,354297.0,11.7552,11.8087,11.74,11.7705,354297.0
2021-01-15 10:00:00,15.41,15.42,15.23,15.24,598593.0,11.7629,11.7705,11.6255,11.6331,598593.0
2021-01-15 10:10:00,15.25,15.3,15.23,15.29,608734.0,11.6407,11.6789,11.6255,11.6713,608734.0
2021-01-15 10:20:00,15.3,15.3,15.17,15.29,441098.0,11.6789,11.6789,11.5797,11.6713,441098.0
2021-01-15 10:30:00,15.28,15.38,15.27,15.35,312569.0,11.6636,11.74,11.656,11.7171,312569.0
2021-01-15 10:40:00,15.35,15.45,15.33,15.41,358653.0,11.7171,11.7934,11.7018,11.7629,358653.0
2021-01-15 10:50:00,15.42,15.52,15.4,15.49,1039603.0,11.7705,11.8468,11.7552,11.8239,1039603.0
2021-01-15 11:00:00,15.48,15.5,15.44,15.48,417810.0,11.8163,11.8316,11.7858,11.8163,417810.0
2021-01-15 11:10:00,15.48,15.5,15.4,15.46,307518.0,11.8163,11.8316,11.7552,11.801,307518.0
2021-01-15 11:20:00,15.46,15.55,15.44,15.53,331421.0,11.801,11.8697,11.7858,11.8545,331421.0
2021-01-15 11:30:00,15.53,15.59,15.52,15.58,226956.0,11.8545,11.9003,11.8468,11.8926,226956.0
2021-01-15 11:40:00,15.59,15.6,15.54,15.54,181792.0,11.9003,11.9079,11.8621,11.8621,181792.0
2021-01-15 11:50:00,15.54,15.55,15.51,15.53,176656.0,11.8621,11.8697,11.8392,11.8545,176656.0
2021-01-15 12:00:00,15.52,15.53,15.5,15.5,112533.0,11.8468,11.8545,11.8316,11.8316,112533.0
2021-01-15 12:10:00,15.5,15.56,15.49,15.55,247839.0,11.8316,11.8774,11.8239,11.8697,247839.0
2021-01-15 12:20:00,15.54,15.56,15.51,15.54,181721.0,11.8621,11.8774,11.8392,11.8621,181721.0
2021-01-15 12:30:00,15.54,15.55,15.51,15.53,289601.0,11.8621,11.8697,11.8392,11.8545,289601.0
2021-01-15 12:40:00,15.53,15.55,15.5,15.53,234347.0,11.8545,11.8697,11.8316,11.8545,234347.0
2021-01-15 12:50:00,15.52,15.58,15.51,15.58,186020.0,11.8468,11.8926,11.8392,11.8926,186020.0
2021-01-15 13:00:00,15.58,15.6,15.55,15.57,157424.0,11.8926,11.9079,11.8697,11.885,157424.0
2021-01-15 13:10:00,15.57,15.6,15.54,15.59,184173.0,11.885,11.9079,11.8621,11.9003,184173.0
2021-01-15 13:20:00,15.59,15.59,15.55,15.58,229892.0,11.9003,11.9003,11.8697,11.8926,229892.0
2021-01-15 13:30:00,15.58,15.6,15.56,15.59,169417.0,11.8926,11.9079,11.8774,11.9003,169417.0
2021-01-15 13:40:00,15.59,15.61,15.56,15.57,196197.0,11.9003,11.9155,11.8774,11.885,196197.0
2021-01-15 13:50:00,15.56,15.59,15.54,15.59,148781.0,11.8774,11.9003,11.8621,11.9003,148781.0
2021-01-15 14:00:00,15.59,15.6,15.57,15.58,651051.0,11.9003,11.9079,11.885,11.8926,651051.0
2021-01-15 14:10:00,15.57,15.59,15.5,15.51,370123.0,11.885,11.9003,11.8316,11.8392,370123.0
2021-01-15 14:20:00,15.51,15.53,15.5,15.52,145895.0,11.8392,11.8545,11.8316,11.8468,145895.0
2021-01-15 14:30:00,15.52,15.57,15.51,15.54,227961.0,11.8468,11.885,11.8392,11.8621,227961.0
2021-01-15 14:40:00,15.53,15.56,15.51,15.56,237595.0,11.8545,11.8774,11.8392,11.8774,237595.0
2021-01-15 14:50:00,15.56,15.56,15.52,15.55,275607.0,11.8774,11.8774,11.8468,11.8697,275607.0
2021-01-15 15:00:00,15.56,15.57,15.51,15.53,264245.0,11.8774,11.885,11.8392,11.8545,264245.0
2021-01-15 15:10:00,15.53,15.57,15.52,15.56,250629.0,11.8545,11.885,11.8468,11.8774,250629.0
2021-01-15 15:20:00,15.57,15.57,15.53,15.55,245382.0,11.885,11.885,11.8545,11.8697,245382.0
2021-01-15 15:30:00,15.54,15.55,15.49,15.5,283589.0,11.8621,11.8697,11.8239,11.8316,283589.0
2021-01-15 15:40:00,15.5,15.53,15.46,15.47,551234.0,11.8316,11.8545,11.801,11.8087,551234.0
2021-01-15 15:50:00,15.47,15.51,15.44,15.49,1054670.0,11.8087,11.8392,11.7858,11.8239,1054670.0
2021-01-19 09:30:00,15.6,15.62,15.46,15.57,652289.0,11.9079,11.9232,11.801,11.885,652289.0
2021-01-19 09:40:00,15.58,15.62,15.54,15.58,319419.0,11.8926,11.9232,11.8621,11.8926,319419.0
2021-01-19 09:50:00,15.58,15.64,15.55,15.63,386969.0,11.8926,11.9384,11.8697,11.9308,386969.0
2021-01-19 10:00:00,15.63,15.67,15.61,15.65,343510.0,11.9308,11.9613,11.9155,11.9461,343510.0
2021-01-19 10:10:00,15.65,15.67,15.55,15.57,357346.0,11.9461,11.9613,11.8697,11.885,357346.0
2021-01-19 10:20:00,15.58,15.61,15.54,15.61,275961.0,11.8926,11.9155,11.8621,11.9155,275961.0
2021-01-19 10:30:00,15.62,15.68,15.59,15.66,354392.0,11.9232,11.969,11.9003,11.9537,354392.0
2021-01-19 10:40:00,15.66,15.71,15.65,15.7,305687.0,11.9537,11.9919,11.9461,11.9842,305687.0
2021-01-19 10:50:00,15.71,15.77,15.69,15.7,521265.0,11.9919,12.0377,11.9766,11.9842,521265.0
2021-01-19 11:00:00,15.7,15.72,15.66,15.68,399247.0,11.9842,11.9995,11.9537,11.969,399247.0
2021-01-19 11:10:00,15.68,15.71,15.64,15.66,269471.0,11.969,11.9919,11.9384,11.9537,269471.0
2021-01-19 11:20:00,15.65,15.71,15.65,15.7,412347.0,11.9461,11.9919,11.9461,11.9842,412347.0
2021-01-19 11:30:00,15.7,15.71,15.64,15.67,359896.0,11.9842,11.9919,11.9384,11.9613,359896.0
2021-01-19 11:40:00,15.67,15.7,15.64,15.65,465612.0,11.9613,11.9842,11.9384,11.9461,465612.0
2021-01-19 11:50:00,15.66,15.7,15.65,15.66,162574.0,11.9537,11.9842,11.9461,11.9537,162574.0
2021-01-19 12:00:00,15.66,15.68,15.58,15.59,388511.0,11.9537,11.969,11.8926,11.9003,388511.0
2021-01-19 12:10:00,15.59,15.59,15.55,15.56,294566.0,11.9003,11.9003,11.8697,11.8774,294566.0
2021-01-19 12:20:00,15.56,15.57,15.5,15.52,278982.0,11.8774,11.885,11.8316,11.8468,278982.0
2021-01-19 12:30:00,15.52,15.52,15.48,15.51,255950.0,11.8468,11.8468,11.8163,11.8392,255950.0
2021-01-19 12:40:00,15.52,15.56,15.48,15.5,351163.0,11.8468,11.8774,11.8163,11.8316,351163.0
2021-01-19 12:50:00,15.49,15.54,15.48,15.53,200327.0,11.8239,11.8621,11.8163,11.8545,200327.0
2021-01-19 13:00:00,15.53,15.56,15.51,15.52,197096.0,11.8545,11.8774,11.8392,11.8468,197096.0
2021-01-19 13:10:00,15.52,15.55,15.5,15.52,183333.0,11.8468,11.8697,11.8316,11.8468,183333.0
2021-01-19 13:20:00,15.53,15.56,15.5,15.56,183350.0,11.8545,11.8774,11.8316,11.8774,183350.0
2021-01-19 13:30:00,15.56,15.57,15.53,15.57,112720.0,11.8774,11.885,11.8545,11.885,112720.0
2021-01-19 13:40:00,15.57,15.58,15.54,15.58,148770.0,11.885,11.8926,11.8621,11.8926,148770.0
2021-01-19 13:50:00,15.58,15.6,15.57,15.59,123196.0,11.8926,11.9079,11.885,11.9003,123196.0
2021-01-19 14:00:00,15.59,15.61,15.57,15.6,225746.0,11.9003,11.9155,11.885,11.9079,225746.0
2021-01-19 14:10:00,15.6,15.61,15.59,15.6,280418.0,11.9079,11.9155,11.9003,11.9079,280418.0
2021-01-19 14:20:00,15.59,15.6,15.55,15.57,191047.0,11.9003,11.9079,11.8697,11.885,191047.0
2021-01-19 14:30:00,15.57,15.6,15.55,15.58,294046.0,11.885,11.9079,11.8697,11.8926,294046.0
2021-01-19 14:40:00,15.58,15.61,15.57,15.6,230246.0,11.8926,11.9155,11.885,11.9079,230246.0
2021-01-19 14:50:00,15.6,15.62,15.59,15.62,241967.0,11.9079,11.9232,11.9003,11.9232,241967.0
2021-01-19 15:00:00,15.62,15.66,15.61,15.63,348027.0,11.9232,11.9537,11.9155,11.9308,348027.0
2021-01-19 15:10:00,15.62,15.64,15.6,15.63,307072.0,11.9232,11.9384,11.9079,11.9308,307072.0
2021-01-19 15:20:00,15.62,15.65,15.61,15.65,299036.0,11.9232,11.9461,11.9155,11.9461,299036.0
2021-01-19 15:30:00,15.64,15.66,15.6,15.61,375260.0,11.9384,11.9537,11.9079,11.9155,375260.0
2021-01-19 15:40:00,15.61,15.63,15.59,15.62,473991.0,11.9155,11.9308,11.9003,11.9232,473991.0
2021-01-19 15:50:00,15.63,15.63,15.55,15.55,1263737.0,11.9308,11.9308,11.8697,11.8697,1263737.0
2021-01-20 09:30:00,15.57,15.66,15.52,15.53,618780.0,11.885,11.9537,11.8468,11.8545,618780.0
2021-01-20 09:40:00,15.54,15.54,15.43,15.46,403112.0,11.8621,11.8621,11.7781,11.801,403112.0
2021-01-20 09:50:00,15.46,15.58,15.43,15.56,302155.0,11.801,11.8926,11.7781,11.8774,302155.0
2021-01-20 10:00:00,15.55,15.61,15.53,15.56,285015.0,11.8697,11.9155,11.8545,11.8774,285015.0
2021-01-20 10:10:00,15.57,15.59,15.54,15.55,224794.0,11.885,11.9003,11.8621,11.8697,224794.0
2021-01-20 10:20:00,15.55,15.59,15.52,15.56,170414.0,11.8697,11.9003,11.8468,11.8774,170414.0
2021-01-20 10:30:00,15.57,15.59,15.5,15.51,206447.0,11.885,11.9003,11.8316,11.8392,206447.0
2021-01-20 10:40:00,15.52,15.54,15.48,15.51,452858.0,11.8468,11.8621,11.8163,11.8392,452858.0
2021-01-20 10:50:00,15.5,15.52,15.45,15.48,234305.0,11.8316,11.8468,11.7934,11.8163,234305.0
2021-01-20 11:00:00,15.49,15.49,15.44,15.45,213350.0,11.8239,11.8239,11.7858,11.7934,213350.0
2021-01-20 11:10:00,15.44,15.48,15.42,15.48,241655.0,11.7858,11.8163,11.7705,11.8163,241655.0
2021-01-20 11:20:00,15.48,15.48,15.41,15.46,282454.0,11.8163,11.8163,11.7629,11.801,282454.0
2021-01-20 11:30:00,15.46,15.49,15.43,15.48,180841.0,11.801,11.8239,11.7781,11.8163,180841.0
2021-01-20 11:40:00,15.48,15.49,15.44,15.45,194627.0,11.8163,11.8239,11.7858,11.7934,194627.0
2021-01-20 11:50:00,15.44,15.49,15.44,15.45,136688.0,11.7858,11.8239,11.7858,11.7934,136688.0
2021-01-20 12:00:00,15.46,15.52,15.45,15.5,242883.0,11.801,11.8468,11.7934,11.8316,242883.0
2021-01-20 12:10:00,15.5,15.51,15.46,15.48,182081.0,11.8316,11.8392,11.801,11.8163,182081.0
2021-01-20 12:20:00,15.48,15.5,15.47,15.47,99803.0,11.8163,11.8316,11.8087,11.8087,99803.0
2021-01-20 12:30:00,15.48,15.48,15.44,15.45,120928.0,11.8163,11.8163,11.7858,11.7934,120928.0
2021-01-20 12:40:00,15.45,15.48,15.44,15.45,144499.0,11.7934,11.8163,11.7858,11.7934,144499.0
2021-01-20 12:50:00,15.46,15.49,15.44,15.46,174921.0,11.801,11.8239,11.7858,11.801,174921.0
2021-01-20 13:00:00,15.46,15.48,15.44,15.46,312364.0,11.801,11.8163,11.7858,11.801,312364.0
2021-01-20 13:10:00,15.46,15.48,15.44,15.48,229421.0,11.801,11.8163,11.7858,11.8163,229421.0
2021-01-20 13:20:00,15.48,15.51,15.45,15.5,273544.0,11.8163,11.8392,11.7934,11.8316,273544.0
2021-01-20 13:30:00,15.5,15.52,15.48,15.52,194098.0,11.8316,11.8468,11.8163,11.8468,194098.0
2021-01-20 13:40:00,15.52,15.53,15.49,15.52,219134.0,11.8468,11.8545,11.8239,11.8468,219134.0
2021-01-20 13:50:00,15.52,15.53,15.46,15.47,206993.0,11.8468,11.8545,11.801,11.8087,206993.0
2021-01-20 14:00:00,15.47,15.49,15.45,15.46,230490.0,11.8087,11.8239,11.7934,11.801,230490.0
2021-01-20 14:10:00,15.46,15.47,15.44,15.45,215056.0,11.801,11.8087,11.7858,11.7934,215056.0
2021-01-20 14:20:00,15.46,15.47,15.44,15.46,129730.0,11.801,11.8087,11.7858,11.801,129730.0
2021-01-20 14:30:00,15.45,15.46,15.43,15.45,170585.0,11.7934,11.801,11.7781,11.7934,170585.0
2021-01-20 14:40:00,15.45,15.47,15.44,15.45,223666.0,11.7934,11.8087,11.7858,11.7934,223666.0
2021-01-20 14:50:00,15.46,15.48,15.44,15.47,194933.0,11.801,11.8163,11.7858,11.8087,194933.0
2021-01-20 15:00:00,15.46,15.47,15.44,15.45,190085.0,11.801,11.8087,11.7858,11.7934,190085.0
2021-01-20 15:10:00,15.45,15.49,15.43,15.48,274424.0,11.7934,11.8239,11.7781,11.8163,274424.0
2021-01-20 15:20:00,15.48,15.57,15.48,15.54,498915.0,11.8163,11.885,11.8163,11.8621,498915.0
2021-01-20 15:30:00,15.54,15.57,15.51,15.55,511568.0,11.8621,11.885,11.8392,11.8697,511568.0
2021-01-20 15:40:00,15.55,15.58,15.54,15.56,676138.0,11.8697,11.8926,11.8621,11.8774,676138.0
2021-01-20 15:50:00,15.56,15.6,15.54,15.6,1436055.0,11.8774,11.9079,11.8621,11.9079,1436055.0
2021-01-21 09:30:00,16.0,16.02,15.7,15.76,1144268.0,12.2132,12.2285,11.9842,12.03,1144268.0
2021-01-21 09:40:00,15.75,15.88,15.71,15.8,703900.0,12.0224,12.1216,11.9919,12.0606,703900.0
2021-01-21 09:50:00,15.8,15.85,15.73,15.76,373943.0,12.0606,12.0987,12.0071,12.03,373943.0
2021-01-21 10:00:00,15.75,15.79,15.57,15.58,553326.0,12.0224,12.0529,11.885,11.8926,553326.0
2021-01-21 10:10:00,15.58,15.6,15.49,15.54,787562.0,11.8926,11.9079,11.8239,11.8621,787562.0
2021-01-21 10:20:00,15.54,15.54,15.45,15.5,659514.0,11.8621,11.8621,11.7934,11.8316,659514.0
2021-01-21 10:30:00,15.5,15.58,15.44,15.44,661092.0,11.8316,11.8926,11.7858,11.7858,661092.0
2021-01-21 10:40:00,15.44,15.45,15.38,15.43,586387.0,11.7858,11.7934,11.74,11.7781,586387.0
2021-01-21 10:50:00,15.43,15.43,15.31,15.35,482706.0,11.7781,11.7781,11.6865,11.7171,482706.0
2021-01-21 11:00:00,15.35,15.36,15.28,15.31,265625.0,11.7171,11.7247,11.6636,11.6865,265625.0
2021-01-21 11:10:00,15.31,15.31,15.26,15.29,370354.0,11.6865,11.6865,11.6484,11.6713,370354.0
2021-01-21 11:20:00,15.29,15.35,15.29,15.32,240007.0,11.6713,11.7171,11.6713,11.6942,240007.0
2021-01-21 11:30:00,15.32,15.33,15.25,15.27,338615.0,11.6942,11.7018,11.6407,11.656,338615.0
2021-01-21 11:40:00,15.27,15.27,15.22,15.25,369837.0,11.656,11.656,11.6178,11.6407,369837.0
2021-01-21 11:50:00,15.25,15.26,15.18,15.21,287896.0,11.6407,11.6484,11.5873,11.6102,287896.0
2021-01-21 12:00:00,15.21,15.23,15.18,15.19,248155.0,11.6102,11.6255,11.5873,11.5949,248155.0
2021-01-21 12:10:00,15.19,15.2,15.12,15.12,308699.0,11.5949,11.6026,11.5415,11.5415,308699.0
2021-01-21 12:20:00,15.12,15.2,15.11,15.18,315015.0,11.5415,11.6026,11.5339,11.5873,315015.0
2021-01-21 12:30:00,15.18,15.19,15.15,15.15,265311.0,11.5873,11.5949,11.5644,11.5644,265311.0
2021-01-21 12:40:00,15.15,15.21,15.15,15.2,253838.0,11.5644,11.6102,11.5644,11.6026,253838.0
2021-01-21 12:50:00,15.2,15.2,15.05,15.1,498939.0,11.6026,11.6026,11.4881,11.5262,498939.0
2021-01-21 13:00:00,15.1,15.16,15.06,15.14,365453.0,11.5262,11.572,11.4957,11.5568,365453.0
2021-01-21 13:10:00,15.14,15.16,15.1,15.1,270798.0,11.5568,11.572,11.5262,11.5262,270798.0
2021-01-21 13:20:00,15.1,15.12,15.08,15.09,269730.0,11.5262,11.5415,11.511,11.5186,269730.0
2021-01-21 13:30:00,15.09,15.11,15.07,15.11,298582.0,11.5186,11.5339,11.5033,11.5339,298582.0
2021-01-21 13:40:00,15.11,15.14,15.07,15.09,302228.0,11.5339,11.5568,11.5033,11.5186,302228.0
2021-01-21 13:50:00,15.09,15.19,15.08,15.17,316126.0,11.5186,11.5949,11.511,11.5797,316126.0
2021-01-21 14:00:00,15.17,15.23,15.16,15.23,346692.0,11.5797,11.6255,11.572,11.6255,346692.0
2021-01-21 14:10:00,15.22,15.24,15.2,15.22,253996.0,11.6178,11.6331,11.6026,11.6178,253996.0
2021-01-21 14:20:00,15.22,15.28,15.22,15.27,281953.0,11.6178,11.6636,11.6178,11.656,281953.0
2021-01-21 14:30:00,15.26,15.33,15.25,15.31,218288.0,11.6484,11.7018,11.6407,11.6865,218288.0
2021-01-21 14:40:00,15.31,15.32,15.26,15.29,241271.0,11.6865,11.6942,11.6484,11.6713,241271.0
2021-01-21 14:50:00,15.29,15.31,15.27,15.27,201090.0,11.6713,11.6865,11.656,11.656,201090.0
2021-01-21 15:00:00,15.28,15.31,15.26,15.29,184888.0,11.6636,11.6865,11.6484,11.6713,184888.0
2021-01-21 15:10:00,15.29,15.32,15.29,15.31,228011.0,11.6713,11.6942,11.6713,11.6865,228011.0
2021-01-21 15:20:00,15.3,15.33,15.29,15.31,345005.0,11.6789,11.7018,11.6713,11.6865,345005.0
2021-01-21 15:30:00,15.31,15.34,15.28,15.31,446001.0,11.6865,11.7094,11.6636,11.6865,446001.0
2021-01-21 15:40:00,15.31,15.35,15.29,15.29,450158.0,11.6865,11.7171,11.6713,11.6713,450158.0
2021-01-21 15:50:00,15.29,15.32,15.25,15.27,1330583.0,11.6713,11.6942,11.6407,11.656,1330583.0
2021-01-22 09:30:00,15.03,15.12,14.82,14.88,1046463.0,11.4728,11.5415,11.3125,11.3583,1046463.0
2021-01-22 09:40:00,14.87,14.97,14.86,14.96,444295.0,11.3507,11.427,11.343,11.4194,444295.0
2021-01-22 09:50:00,14.97,15.04,14.96,15.01,563416.0,11.427,11.4804,11.4194,11.4575,563416.0
2021-01-22 10:00:00,15.01,15.07,14.99,15.03,384554.0,11.4575,11.5033,11.4423,11.4728,384554.0
2021-01-22 10:10:00,15.03,15.07,15.0,15.04,355063.0,11.4728,11.5033,11.4499,11.4804,355063.0
2021-01-22 10:20:00,15.04,15.1,15.01,15.06,345908.0,11.4804,11.5262,11.4575,11.4957,345908.0
2021-01-22 10:30:00,15.06,15.07,15.01,15.04,381997.0,11.4957,11.5033,11.4575,11.4804,381997.0
2021-01-22 10:40:00,15.05,15.16,15.05,15.14,398370.0,11.4881,11.572,11.4881,11.5568,398370.0
2021-01-22 10:50:00,15.15,15.16,15.06,15.12,426903.0,11.5644,11.572,11.4957,11.5415,426903.0
2021-01-22 11:00:00,15.12,15.13,15.09,15.12,203945.0,11.5415,11.5491,11.5186,11.5415,203945.0
2021-01-22 11:10:00,15.12,15.13,15.08,15.09,288791.0,11.5415,11.5491,11.511,11.5186,288791.0
2021-01-22 11:20:00,15.09,15.13,15.08,15.1,345262.0,11.5186,11.5491,11.511,11.5262,345262.0
2021-01-22 11:30:00,15.1,15.18,15.09,15.17,277583.0,11.5262,11.5873,11.5186,11.5797,277583.0
2021-01-22 11:40:00,15.17,15.17,15.11,15.13,295387.0,11.5797,11.5797,11.5339,11.5491,295387.0
2021-01-22 11:50:00,15.13,15.17,15.12,15.17,364267.0,11.5491,11.5797,11.5415,11.5797,364267.0
2021-01-22 12:00:00,15.17,15.19,15.13,15.14,197710.0,11.5797,11.5949,11.5491,11.5568,197710.0
2021-01-22 12:10:00,15.14,15.17,15.12,15.13,226934.0,11.5568,11.5797,11.5415,11.5491,226934.0
2021-01-22 12:20:00,15.13,15.16,15.12,15.16,174060.0,11.5491,11.572,11.5415,11.572,174060.0
2021-01-22 12:30:00,15.16,15.18,15.15,15.16,202181.0,11.572,11.5873,11.5644,11.572,202181.0
2021-01-22 12:40:00,15.15,15.18,15.14,15.17,240181.0,11.5644,11.5873,11.5568,11.5797,240181.0
2021-01-22 12:50:00,15.17,15.2,15.16,15.18,214688.0,11.5797,11.6026,11.572,11.5873,214688.0
2021-01-22 13:00:00,15.19,15.21,15.17,15.18,251172.0,11.5949,11.6102,11.5797,11.5873,251172.0
2021-01-22 13:10:00,15.18,15.2,15.16,15.2,155203.0,11.5873,11.6026,11.572,11.6026,155203.0
2021-01-22 13:20:00,15.21,15.22,15.19,15.21,195491.0,11.6102,11.6178,11.5949,11.6102,195491.0
2021-01-22 13:30:00,15.22,15.31,15.21,15.3,481487.0,11.6178,11.6865,11.6102,11.6789,481487.0
2021-01-22 13:40:00,15.31,15.32,15.25,15.27,337654.0,11.6865,11.6942,11.6407,11.656,337654.0
2021-01-22 13:50:00,15.28,15.3,15.25,15.26,193137.0,11.6636,11.6789,11.6407,11.6484,193137.0
2021-01-22 14:00:00,15.26,15.28,15.24,15.27,247518.0,11.6484,11.6636,11.6331,11.656,247518.0
2021-01-22 14:10:00,15.27,15.28,15.24,15.26,315468.0,11.656,11.6636,11.6331,11.6484,315468.0
2021-01-22 14:20:00,15.26,15.29,15.25,15.29,195447.0,11.6484,11.6713,11.6407,11.6713,195447.0
2021-01-22 14:30:00,15.28,15.3,15.25,15.29,305114.0,11.6636,11.6789,11.6407,11.6713,305114.0
2021-01-22 14:40:00,15.29,15.32,15.27,15.31,385654.0,11.6713,11.6942,11.656,11.6865,385654.0
2021-01-22 14:50:00,15.31,15.33,15.29,15.31,297327.0,11.6865,11.7018,11.6713,11.6865,297327.0
2021-01-22 15:00:00,15.31,15.34,15.3,15.34,298125.0,11.6865,11.7094,11.6789,11.7094,298125.0
2021-01-22 15:10:00,15.33,15.35,15.3,15.34,352616.0,11.7018,11.7171,11.6789,11.7094,352616.0
2021-01-22 15:20:00,15.34,15.37,15.32,15.36,358409.0,11.7094,11.7323,11.6942,11.7247,358409.0
2021-01-22 15:30:00,15.36,15.36,15.32,15.36,627636.0,11.7247,11.7247,11.6942,11.7247,627636.0
2021-01-22 15:40:00,15.35,15.36,15.3,15.32,429835.0,11.7171,11.7247,11.6789,11.6942,429835.0
2021-01-22 15:50:00,15.32,15.34,15.3,15.31,1280301.0,11.6942,11.7094,11.6789,11.6865,1280301.0
2021-01-25 09:30:00,15.25,15.3,15.01,15.08,747195.0,11.6407,11.6789,11.4575,11.511,747195.0
2021-01-25 09:40:00,15.08,15.26,15.06,15.21,751579.0,11.511,11.6484,11.4957,11.6102,751579.0
2021-01-25 09:50:00,15.21,15.27,15.2,15.24,469706.0,11.6102,11.656,11.6026,11.6331,469706.0
2021-01-25 10:00:00,15.24,15.32,15.23,15.31,559652.0,11.6331,11.6942,11.6255,11.6865,559652.0
2021-01-25 10:10:00,15.3,15.46,15.3,15.46,990660.0,11.6789,11.801,11.6789,11.801,990660.0
2021-01-25 10:20:00,15.45,15.53,15.44,15.49,561042.0,11.7934,11.8545,11.7858,11.8239,561042.0
2021-01-25 10:30:00,15.5,15.51,15.45,15.46,285045.0,11.8316,11.8392,11.7934,11.801,285045.0
2021-01-25 10:40:00,15.46,15.54,15.45,15.47,312661.0,11.801,11.8621,11.7934,11.8087,312661.0
2021-01-25 10:50:00,15.46,15.47,15.31,15.32,371884.0,11.801,11.8087,11.6865,11.6942,371884.0
2021-01-25 11:00:00,15.31,15.35,15.26,15.29,515703.0,11.6865,11.7171,11.6484,11.6713,515703.0
2021-01-25 11:10:00,15.29,15.34,15.27,15.28,560412.0,11.6713,11.7094,11.656,11.6636,560412.0
2021-01-25 11:20:00,15.27,15.28,15.2,15.21,363726.0,11.656,11.6636,11.6026,11.6102,363726.0
2021-01-25 11:30:00,15.21,15.28,15.17,15.25,433662.0,11.6102,11.6636,11.5797,11.6407,433662.0
2021-01-25 11:40:00,15.24,15.35,15.23,15.33,359892.0,11.6331,11.7171,11.6255,11.7018,359892.0
2021-01-25 11:50:00,15.33,15.35,15.28,15.33,169234.0,11.7018,11.7171,11.6636,11.7018,169234.0
2021-01-25 12:00:00,15.33,15.38,15.31,15.38,222558.0,11.7018,11.74,11.6865,11.74,222558.0
2021-01-25 12:10:00,15.37,15.38,15.28,15.3,202190.0,11.7323,11.74,11.6636,11.6789,202190.0
2021-01-25 12:20:00,15.29,15.33,15.28,15.29,209398.0,11.6713,11.7018,11.6636,11.6713,209398.0
2021-01-25 12:30:00,15.29,15.34,15.29,15.31,187208.0,11.6713,11.7094,11.6713,11.6865,187208.0
2021-01-25 12:40:00,15.31,15.35,15.3,15.31,294075.0,11.6865,11.7171,11.6789,11.6865,294075.0
2021-01-25 12:50:00,15.31,15.32,15.26,15.29,276933.0,11.6865,11.6942,11.6484,11.6713,276933.0
2021-01-25 13:00:00,15.29,15.29,15.24,15.25,222936.0,11.6713,11.6713,11.6331,11.6407,222936.0
2021-01-25 13:10:00,15.26,15.29,15.25,15.28,202403.0,11.6484,11.6713,11.6407,11.6636,202403.0
2021-01-25 13:20:00,15.29,15.32,15.27,15.27,318421.0,11.6713,11.6942,11.656,11.656,318421.0
2021-01-25 13:30:00,15.27,15.28,15.24,15.26,238544.0,11.656,11.6636,11.6331,11.6484,238544.0
2021-01-25 13:40:00,15.25,15.26,15.24,15.26,277035.0,11.6407,11.6484,11.6331,11.6484,277035.0
2021-01-25 13:50:00,15.25,15.27,15.22,15.24,150651.0,11.6407,11.656,11.6178,11.6331,150651.0
2021-01-25 14:00:00,15.25,15.31,15.22,15.29,254883.0,11.6407,11.6865,11.6178,11.6713,254883.0
2021-01-25 14:10:00,15.29,15.3,15.21,15.24,183877.0,11.6713,11.6789,11.6102,11.6331,183877.0
2021-01-25 14:20:00,15.24,15.24,15.17,15.21,244732.0,11.6331,11.6331,11.5797,11.6102,244732.0
2021-01-25 14:30:00,15.21,15.23,15.19,15.22,169267.0,11.6102,11.6255,11.5949,11.6178,169267.0
2021-01-25 14:40:00,15.23,15.27,15.22,15.26,209737.0,11.6255,11.656,11.6178,11.6484,209737.0
2021-01-25 14:50:00,15.25,15.27,15.21,15.23,229926.0,11.6407,11.656,11.6102,11.6255,229926.0
2021-01-25 15:00:00,15.23,15.27,15.22,15.26,218447.0,11.6255,11.656,11.6178,11.6484,218447.0
2021-01-25 15:10:00,15.26,15.27,15.21,15.25,254319.0,11.6484,11.656,11.6102,11.6407,254319.0
2021-01-25 15:20:00,15.25,15.26,15.22,15.23,249636.0,11.6407,11.6484,11.6178,11.6255,249636.0
2021-01-25 15:30:00,15.23,15.28,15.23,15.26,329468.0,11.6255,11.6636,11.6255,11.6484,329468.0
2021-01-25 15:40:00,15.25,15.28,15.23,15.25,439692.0,11.6407,11.6636,11.6255,11.6407,439692.0
2021-01-25 15:50:00,15.25,15.29,15.24,15.26,1136374.0,11.6407,11.6713,11.6331,11.6484,1136374.0
2021-01-26 09:30:00,15.4,15.57,15.34,15.41,648581.0,11.7552,11.885,11.7094,11.7629,648581.0
2021-01-26 09:40:00,15.41,15.45,15.36,15.38,293715.0,11.7629,11.7934,11.7247,11.74,293715.0
2021-01-26 09:50:00,15.37,15.38,15.29,15.31,291264.0,11.7323,11.74,11.6713,11.6865,291264.0
2021-01-26 10:00:00,15.31,15.35,15.28,15.3,377749.0,11.6865,11.7171,11.6636,11.6789,377749.0
2021-01-26 10:10:00,15.31,15.31,15.25,15.29,275357.0,11.6865,11.6865,11.6407,11.6713,275357.0
2021-01-26 10:20:00,15.29,15.36,15.25,15.34,357687.0,11.6713,11.7247,11.6407,11.7094,357687.0
2021-01-26 10:30:00,15.35,15.39,15.32,15.38,298840.0,11.7171,11.7476,11.6942,11.74,298840.0
2021-01-26 10:40:00,15.38,15.38,15.27,15.28,330838.0,11.74,11.74,11.656,11.6636,330838.0
2021-01-26 10:50:00,15.29,15.29,15.17,15.21,467649.0,11.6713,11.6713,11.5797,11.6102,467649.0
2021-01-26 11:00:00,15.22,15.23,15.16,15.18,379046.0,11.6178,11.6255,11.572,11.5873,379046.0
2021-01-26 11:10:00,15.18,15.19,15.12,15.16,484006.0,11.5873,11.5949,11.5415,11.572,484006.0
2021-01-26 11:20:00,15.16,15.22,15.15,15.21,253915.0,11.572,11.6178,11.5644,11.6102,253915.0
2021-01-26 11:30:00,15.2,15.22,15.19,15.21,251594.0,11.6026,11.6178,11.5949,11.6102,251594.0
2021-01-26 11:40:00,15.2,15.21,15.16,15.17,295395.0,11.6026,11.6102,11.572,11.5797,295395.0
2021-01-26 11:50:00,15.18,15.2,15.16,15.17,207632.0,11.5873,11.6026,11.572,11.5797,207632.0
2021-01-26 12:00:00,15.17,15.19,15.14,15.15,340799.0,11.5797,11.5949,11.5568,11.5644,340799.0
2021-01-26 12:10:00,15.15,15.15,15.1,15.12,345903.0,11.5644,11.5644,11.5262,11.5415,345903.0
2021-01-26 12:20:00,15.11,15.16,15.1,15.16,140714.0,11.5339,11.572,11.5262,11.572,140714.0
2021-01-26 12:30:00,15.16,15.17,15.14,15.15,241314.0,11.572,11.5797,11.5568,11.5644,241314.0
2021-01-26 12:40:00,15.15,15.16,15.1,15.13,127421.0,11.5644,11.572,11.5262,11.5491,127421.0
2021-01-26 12:50:00,15.13,15.16,15.12,15.14,165213.0,11.5491,11.572,11.5415,11.5568,165213.0
2021-01-26 13:00:00,15.15,15.16,15.13,15.14,125359.0,11.5644,11.572,11.5491,11.5568,125359.0
2021-01-26 13:10:00,15.13,15.15,15.12,15.13,149229.0,11.5491,11.5644,11.5415,11.5491,149229.0
2021-01-26 13:20:00,15.13,15.16,15.12,15.15,289940.0,11.5491,11.572,11.5415,11.5644,289940.0
2021-01-26 13:30:00,15.15,15.21,15.14,15.21,465118.0,11.5644,11.6102,11.5568,11.6102,465118.0
2021-01-26 13:40:00,15.21,15.23,15.19,15.22,398837.0,11.6102,11.6255,11.5949,11.6178,398837.0
2021-01-26 13:50:00,15.21,15.22,15.19,15.2,204148.0,11.6102,11.6178,11.5949,11.6026,204148.0
2021-01-26 14:00:00,15.2,15.24,15.17,15.24,220334.0,11.6026,11.6331,11.5797,11.6331,220334.0
2021-01-26 14:10:00,15.24,15.26,15.23,15.26,254683.0,11.6331,11.6484,11.6255,11.6484,254683.0
2021-01-26 14:20:00,15.26,15.28,15.24,15.27,380804.0,11.6484,11.6636,11.6331,11.656,380804.0
2021-01-26 14:30:00,15.27,15.31,15.26,15.3,706085.0,11.656,11.6865,11.6484,11.6789,706085.0
2021-01-26 14:40:00,15.31,15.31,15.24,15.25,281202.0,11.6865,11.6865,11.6331,11.6407,281202.0
2021-01-26 14:50:00,15.25,15.25,15.21,15.25,233633.0,11.6407,11.6407,11.6102,11.6407,233633.0
2021-01-26 15:00:00,15.25,15.27,15.21,15.26,292684.0,11.6407,11.656,11.6102,11.6484,292684.0
2021-01-26 15:10:00,15.26,15.27,15.25,15.26,386686.0,11.6484,11.656,11.6407,11.6484,386686.0
2021-01-26 15:20:00,15.27,15.3,15.25,15.28,747809.0,11.656,11.6789,11.6407,11.6636,747809.0
2021-01-26 15:30:00,15.28,15.28,15.23,15.25,390033.0,11.6636,11.6636,11.6255,11.6407,390033.0
2021-01-26 15:40:00,15.25,15.29,15.23,15.25,490166.0,11.6407,11.6713,11.6255,11.6407,490166.0
2021-01-26 15:50:00,15.26,15.28,15.21,15.22,1571430.0,11.6484,11.6636,11.6102,11.6178,1571430.0
2021-01-27 09:30:00,15.1,15.25,15.1,15.18,681656.0,11.5262,11.6407,11.5262,11.5873,681656.0
2021-01-27 09:40:00,15.17,15.2,15.0,15.01,851451.0,11.5797,11.6026,11.4499,11.4575,851451.0
2021-01-27 09:50:00,15.01,15.1,15.0,15.08,453572.0,11.4575,11.5262,11.4499,11.511,453572.0
2021-01-27 10:00:00,15.07,15.14,15.06,15.09,776075.0,11.5033,11.5568,11.4957,11.5186,776075.0
2021-01-27 10:10:00,15.09,15.1,15.02,15.06,306112.0,11.5186,11.5262,11.4652,11.4957,306112.0
2021-01-27 10:20:00,15.06,15.1,15.03,15.06,510365.0,11.4957,11.5262,11.4728,11.4957,510365.0
2021-01-27 10:30:00,15.06,15.13,15.05,15.08,660940.0,11.4957,11.5491,11.4881,11.511,660940.0
2021-01-27 10:40:00,15.08,15.14,15.06,15.08,838110.0,11.511,11.5568,11.4957,11.511,838110.0
2021-01-27 10:50:00,15.09,15.1,15.03,15.04,512243.0,11.5186,11.5262,11.4728,11.4804,512243.0
2021-01-27 11:00:00,15.04,15.1,15.04,15.09,548717.0,11.4804,11.5262,11.4804,11.5186,548717.0
2021-01-27 11:10:00,15.09,15.11,15.06,15.07,508397.0,11.5186,11.5339,11.4957,11.5033,508397.0
2021-01-27 11:20:00,15.08,15.14,15.06,15.14,570889.0,11.511,11.5568,11.4957,11.5568,570889.0
2021-01-27 11:30:00,15.14,15.16,15.1,15.13,429715.0,11.5568,11.572,11.5262,11.5491,429715.0
2021-01-27 11:40:00,15.13,15.16,15.11,15.13,382959.0,11.5491,11.572,11.5339,11.5491,382959.0
2021-01-27 11:50:00,15.13,15.13,15.06,15.07,413822.0,11.5491,11.5491,11.4957,11.5033,413822.0
2021-01-27 12:00:00,15.07,15.14,15.05,15.09,691437.0,11.5033,11.5568,11.4881,11.5186,691437.0
2021-01-27 12:10:00,15.09,15.12,15.07,15.09,453081.0,11.5186,11.5415,11.5033,11.5186,453081.0
2021-01-27 12:20:00,15.09,15.11,15.06,15.07,341173.0,11.5186,11.5339,11.4957,11.5033,341173.0
2021-01-27 12:30:00,15.06,15.08,14.96,15.0,1506055.0,11.4957,11.511,11.4194,11.4499,1506055.0
2021-01-27 12:40:00,15.01,15.08,15.0,15.07,572191.0,11.4575,11.511,11.4499,11.5033,572191.0
2021-01-27 12:50:00,15.08,15.1,15.06,15.08,355849.0,11.511,11.5262,11.4957,11.511,355849.0
2021-01-27 13:00:00,15.08,15.1,15.06,15.1,231460.0,11.511,11.5262,11.4957,11.5262,231460.0
2021-01-27 13:10:00,15.1,15.1,15.06,15.1,249957.0,11.5262,11.5262,11.4957,11.5262,249957.0
2021-01-27 13:20:00,15.1,15.1,15.08,15.1,247454.0,11.5262,11.5262,11.511,11.5262,247454.0
2021-01-27 13:30:00,15.1,15.11,15.06,15.08,234015.0,11.5262,11.5339,11.4957,11.511,234015.0
2021-01-27 13:40:00,15.08,15.09,15.04,15.07,299670.0,11.511,11.5186,11.4804,11.5033,299670.0
2021-01-27 13:50:00,15.06,15.08,15.02,15.03,237755.0,11.4957,11.511,11.4652,11.4728,237755.0
2021-01-27 14:00:00,15.04,15.07,15.01,15.03,216532.0,11.4804,11.5033,11.4575,11.4728,216532.0
2021-01-27 14:10:00,15.03,15.06,14.98,14.99,307943.0,11.4728,11.4957,11.4346,11.4423,307943.0
2021-01-27 14:20:00,14.99,15.02,14.98,14.98,269372.0,11.4423,11.4652,11.4346,11.4346,269372.0
2021-01-27 14:30:00,14.99,14.99,14.91,14.92,1275540.0,11.4423,11.4423,11.3812,11.3888,1275540.0
2021-01-27 14:40:00,14.91,14.96,14.9,14.9,494350.0,11.3812,11.4194,11.3736,11.3736,494350.0
2021-01-27 14:50:00,14.91,14.95,14.88,14.93,441410.0,11.3812,11.4117,11.3583,11.3965,441410.0
2021-01-27 15:00:00,14.93,14.94,14.89,14.92,362261.0,11.3965,11.4041,11.3659,11.3888,362261.0
2021-01-27 15:10:00,14.91,14.98,14.91,14.92,686122.0,11.3812,11.4346,11.3812,11.3888,686122.0
2021-01-27 15:20:00,14.92,14.93,14.87,14.88,412655.0,11.3888,11.3965,11.3507,11.3583,412655.0
2021-01-27 15:30:00,14.88,14.92,14.8,14.81,756814.0,11.3583,11.3888,11.2972,11.3049,756814.0
2021-01-27 15:40:00,14.8,14.84,14.78,14.84,678607.0,11.2972,11.3278,11.282,11.3278,678607.0
2021-01-27 15:50:00,14.84,14.88,14.8,14.82,1798689.0,11.3278,11.3583,11.2972,11.3125,1798689.0
2021-01-28 09:30:00,14.93,14.98,14.88,14.94,504078.0,11.3965,11.4346,11.3583,11.4041,504078.0
2021-01-28 09:40:00,14.93,15.01,14.87,14.88,656672.0,11.3965,11.4575,11.3507,11.3583,656672.0
2021-01-28 09:50:00,14.89,14.95,14.79,14.81,749312.0,11.3659,11.4117,11.2896,11.3049,749312.0
2021-01-28 10:00:00,14.81,14.82,14.73,14.79,939091.0,11.3049,11.3125,11.2438,11.2896,939091.0
2021-01-28 10:10:00,14.79,14.81,14.72,14.73,990838.0,11.2896,11.3049,11.2362,11.2438,990838.0
2021-01-28 10:20:00,14.73,14.77,14.7,14.75,626987.0,11.2438,11.2743,11.2209,11.2591,626987.0
2021-01-28 10:30:00,14.76,14.77,14.67,14.67,671098.0,11.2667,11.2743,11.198,11.198,671098.0
2021-01-28 10:40:00,14.67,14.7,14.63,14.68,718421.0,11.198,11.2209,11.1675,11.2056,718421.0
2021-01-28 10:50:00,14.67,14.72,14.65,14.7,418328.0,11.198,11.2362,11.1827,11.2209,418328.0
2021-01-28 11:00:00,14.7,14.73,14.64,14.67,951983.0,11.2209,11.2438,11.1751,11.198,951983.0
2021-01-28 11:10:00,14.67,14.75,14.66,14.68,913405.0,11.198,11.2591,11.1904,11.2056,913405.0
2021-01-28 11:20:00,14.68,14.69,14.56,14.59,915169.0,11.2056,11.2133,11.114,11.1369,915169.0
2021-01-28 11:30:00,14.59,14.67,14.56,14.61,843155.0,11.1369,11.198,11.114,11.1522,843155.0
2021-01-28 11:40:00,14.61,14.69,14.6,14.65,660467.0,11.1522,11.2133,11.1446,11.1827,660467.0
2021-01-28 11:50:00,14.66,14.67,14.61,14.62,399637.0,11.1904,11.198,11.1522,11.1598,399637.0
2021-01-28 12:00:00,14.62,14.7,14.61,14.67,467233.0,11.1598,11.2209,11.1522,11.198,467233.0
2021-01-28 12:10:00,14.67,14.67,14.64,14.66,251292.0,11.198,11.198,11.1751,11.1904,251292.0
2021-01-28 12:20:00,14.66,14.69,14.63,14.67,336365.0,11.1904,11.2133,11.1675,11.198,336365.0
2021-01-28 12:30:00,14.67,14.68,14.6,14.62,379587.0,11.198,11.2056,11.1446,11.1598,379587.0
2021-01-28 12:40:00,14.61,14.63,14.58,14.62,442679.0,11.1522,11.1675,11.1293,11.1598,442679.0
2021-01-28 12:50:00,14.62,14.64,14.59,14.61,320644.0,11.1598,11.1751,11.1369,11.1522,320644.0
2021-01-28 13:00:00,14.61,14.66,14.6,14.64,279811.0,11.1522,11.1904,11.1446,11.1751,279811.0
2021-01-28 13:10:00,14.63,14.65,14.6,14.61,237360.0,11.1675,11.1827,11.1446,11.1522,237360.0
2021-01-28 13:20:00,14.61,14.65,14.6,14.61,506702.0,11.1522,11.1827,11.1446,11.1522,506702.0
2021-01-28 13:30:00,14.62,14.71,14.61,14.7,485826.0,11.1598,11.2285,11.1522,11.2209,485826.0
2021-01-28 13:40:00,14.7,14.73,14.67,14.67,391428.0,11.2209,11.2438,11.198,11.198,391428.0
2021-01-28 13:50:00,14.68,14.74,14.67,14.71,609671.0,11.2056,11.2514,11.198,11.2285,609671.0
2021-01-28 14:00:00,14.72,14.74,14.68,14.73,480641.0,11.2362,11.2514,11.2056,11.2438,480641.0
2021-01-28 14:10:00,14.73,14.74,14.66,14.68,295139.0,11.2438,11.2514,11.1904,11.2056,295139.0
2021-01-28 14:20:00,14.69,14.71,14.67,14.68,254257.0,11.2133,11.2285,11.198,11.2056,254257.0
2021-01-28 14:30:00,14.69,14.7,14.65,14.69,281477.0,11.2133,11.2209,11.1827,11.2133,281477.0
2021-01-28 14:40:00,14.69,14.71,14.67,14.7,343640.0,11.2133,11.2285,11.198,11.2209,343640.0
2021-01-28 14:50:00,14.7,14.72,14.64,14.66,342894.0,11.2209,11.2362,11.1751,11.1904,342894.0
2021-01-28 15:00:00,14.66,14.69,14.64,14.68,298364.0,11.1904,11.2133,11.1751,11.2056,298364.0
2021-01-28 15:10:00,14.67,14.68,14.61,14.66,554072.0,11.198,11.2056,11.1522,11.1904,554072.0
2021-01-28 15:20:00,14.66,14.67,14.63,14.65,356941.0,11.1904,11.198,11.1675,11.1827,356941.0
2021-01-28 15:30:00,14.65,14.68,14.64,14.65,385936.0,11.1827,11.2056,11.1751,11.1827,385936.0
2021-01-28 15:40:00,14.66,14.75,14.64,14.74,752747.0,11.1904,11.2591,11.1751,11.2514,752747.0
2021-01-28 15:50:00,14.73,14.75,14.68,14.69,1707437.0,11.2438,11.2591,11.2056,11.2133,1707437.0
2021-01-29 09:30:00,14.32,14.38,14.21,14.28,1136147.0,11.1346,11.1813,11.0491,11.1035,1136147.0
2021-01-29 09:40:00,14.28,14.42,14.25,14.33,512391.0,11.1035,11.2124,11.0802,11.1424,512391.0
2021-01-29 09:50:00,14.34,14.46,14.31,14.45,422270.0,11.1502,11.2435,11.1268,11.2357,422270.0
2021-01-29 10:00:00,14.44,14.48,14.4,14.46,760625.0,11.2279,11.259,11.1968,11.2435,760625.0
2021-01-29 10:10:00,14.46,14.48,14.38,14.38,379584.0,11.2435,11.259,11.1813,11.1813,379584.0
2021-01-29 10:20:00,14.38,14.46,14.38,14.44,336790.0,11.1813,11.2435,11.1813,11.2279,336790.0
2021-01-29 10:30:00,14.44,14.46,14.38,14.4,453581.0,11.2279,11.2435,11.1813,11.1968,453581.0
2021-01-29 10:40:00,14.39,14.41,14.36,14.38,510528.0,11.1891,11.2046,11.1657,11.1813,510528.0
2021-01-29 10:50:00,14.38,14.45,14.37,14.44,444966.0,11.1813,11.2357,11.1735,11.2279,444966.0
2021-01-29 11:00:00,14.45,14.5,14.43,14.5,457254.0,11.2357,11.2746,11.2202,11.2746,457254.0
2021-01-29 11:10:00,14.5,14.5,14.43,14.45,410674.0,11.2746,11.2746,11.2202,11.2357,410674.0
2021-01-29 11:20:00,14.45,14.45,14.32,14.33,437497.0,11.2357,11.2357,11.1346,11.1424,437497.0
2021-01-29 11:30:00,14.32,14.33,14.25,14.28,609191.0,11.1346,11.1424,11.0802,11.1035,609191.0
2021-01-29 11:40:00,14.27,14.29,14.24,14.26,437630.0,11.0957,11.1113,11.0724,11.088,437630.0
2021-01-29 11:50:00,14.25,14.28,14.23,14.27,294282.0,11.0802,11.1035,11.0646,11.0957,294282.0
2021-01-29 12:00:00,14.26,14.27,14.23,14.25,476455.0,11.088,11.0957,11.0646,11.0802,476455.0
2021-01-29 12:10:00,14.25,14.27,14.2,14.21,410679.0,11.0802,11.0957,11.0413,11.0491,410679.0
2021-01-29 12:20:00,14.21,14.21,14.12,14.16,849573.0,11.0491,11.0491,10.9791,11.0102,849573.0
2021-01-29 12:30:00,14.17,14.18,14.11,14.11,487703.0,11.018,11.0258,10.9713,10.9713,487703.0
2021-01-29 12:40:00,14.11,14.16,14.03,14.04,735388.0,10.9713,11.0102,10.9091,10.9169,735388.0
2021-01-29 12:50:00,14.04,14.17,14.04,14.08,507833.0,10.9169,11.018,10.9169,10.948,507833.0
2021-01-29 13:00:00,14.08,14.12,14.05,14.08,414755.0,10.948,10.9791,10.9247,10.948,414755.0
2021-01-29 13:10:00,14.07,14.09,14.01,14.02,463108.0,10.9402,10.9558,10.8936,10.9014,463108.0
2021-01-29 13:20:00,14.02,14.12,14.02,14.11,377154.0,10.9014,10.9791,10.9014,10.9713,377154.0
2021-01-29 13:30:00,14.1,14.12,14.08,14.09,185296.0,10.9636,10.9791,10.948,10.9558,185296.0
2021-01-29 13:40:00,14.09,14.12,14.03,14.03,319200.0,10.9558,10.9791,10.9091,10.9091,319200.0
2021-01-29 13:50:00,14.04,14.08,14.03,14.05,382795.0,10.9169,10.948,10.9091,10.9247,382795.0
2021-01-29 14:00:00,14.04,14.13,14.04,14.13,507242.0,10.9169,10.9869,10.9169,10.9869,507242.0
2021-01-29 14:10:00,14.13,14.15,14.08,14.09,224833.0,10.9869,11.0024,10.948,10.9558,224833.0
2021-01-29 14:20:00,14.09,14.1,14.05,14.06,412358.0,10.9558,10.9636,10.9247,10.9325,412358.0
2021-01-29 14:30:00,14.05,14.07,14.02,14.05,403720.0,10.9247,10.9402,10.9014,10.9247,403720.0
2021-01-29 14:40:00,14.06,14.09,14.02,14.07,336142.0,10.9325,10.9558,10.9014,10.9402,336142.0
2021-01-29 14:50:00,14.08,14.12,14.07,14.1,367770.0,10.948,10.9791,10.9402,10.9636,367770.0
2021-01-29 15:00:00,14.1,14.19,14.09,14.18,361450.0,10.9636,11.0335,10.9558,11.0258,361450.0
2021-01-29 15:10:00,14.18,14.22,14.17,14.18,337264.0,11.0258,11.0569,11.018,11.0258,337264.0
2021-01-29 15:20:00,14.18,14.21,14.15,14.15,316694.0,11.0258,11.0491,11.0024,11.0024,316694.0
2021-01-29 15:30:00,14.16,14.18,14.07,14.07,641479.0,11.0102,11.0258,10.9402,10.9402,641479.0
2021-01-29 15:40:00,14.07,14.09,14.02,14.07,1245893.0,10.9402,10.9558,10.9014,10.9402,1245893.0
2021-01-29 15:50:00,14.06,14.12,14.04,14.09,2898881.0,10.9325,10.9791,10.9169,10.9558,2898881.0
2021-02-01 09:30:00,14.17,14.22,14.1,14.14,630649.0,11.018,11.0569,10.9636,10.9947,630649.0
2021-02-01 09:40:00,14.14,14.22,14.1,14.11,379720.0,10.9947,11.0569,10.9636,10.9713,379720.0
2021-02-01 09:50:00,14.1,14.14,14.06,14.09,434913.0,10.9636,10.9947,10.9325,10.9558,434913.0
2021-02-01 10:00:00,14.08,14.1,13.99,14.0,601969.0,10.948,10.9636,10.878,10.8858,601969.0
2021-02-01 10:10:00,14.0,14.05,13.98,14.02,495446.0,10.8858,10.9247,10.8703,10.9014,495446.0
2021-02-01 10:20:00,14.02,14.02,13.95,13.96,390504.0,10.9014,10.9014,10.8469,10.8547,390504.0
2021-02-01 10:30:00,13.96,14.03,13.95,13.96,713810.0,10.8547,10.9091,10.8469,10.8547,713810.0
2021-02-01 10:40:00,13.96,14.0,13.92,13.93,604169.0,10.8547,10.8858,10.8236,10.8314,604169.0
2021-02-01 10:50:00,13.92,13.95,13.9,13.95,792053.0,10.8236,10.8469,10.808,10.8469,792053.0
2021-02-01 11:00:00,13.94,13.98,13.9,13.96,518858.0,10.8392,10.8703,10.808,10.8547,518858.0
2021-02-01 11:10:00,13.96,13.98,13.95,13.97,416980.0,10.8547,10.8703,10.8469,10.8625,416980.0
2021-02-01 11:20:00,13.97,14.01,13.96,13.97,573941.0,10.8625,10.8936,10.8547,10.8625,573941.0
2021-02-01 11:30:00,13.98,13.99,13.93,13.98,302442.0,10.8703,10.878,10.8314,10.8703,302442.0
2021-02-01 11:40:00,13.99,14.04,13.98,14.04,337492.0,10.878,10.9169,10.8703,10.9169,337492.0
2021-02-01 11:50:00,14.04,14.04,13.97,13.98,558960.0,10.9169,10.9169,10.8625,10.8703,558960.0
2021-02-01 12:00:00,13.98,14.0,13.93,13.95,593959.0,10.8703,10.8858,10.8314,10.8469,593959.0
2021-02-01 12:10:00,13.95,13.95,13.92,13.93,348379.0,10.8469,10.8469,10.8236,10.8314,348379.0
2021-02-01 12:20:00,13.93,13.96,13.92,13.95,263937.0,10.8314,10.8547,10.8236,10.8469,263937.0
2021-02-01 12:30:00,13.95,13.98,13.94,13.96,291235.0,10.8469,10.8703,10.8392,10.8547,291235.0
2021-02-01 12:40:00,13.97,13.99,13.96,13.99,264975.0,10.8625,10.878,10.8547,10.878,264975.0
2021-02-01 12:50:00,13.99,14.0,13.96,14.0,301523.0,10.878,10.8858,10.8547,10.8858,301523.0
2021-02-01 13:00:00,14.0,14.03,13.99,14.0,297602.0,10.8858,10.9091,10.878,10.8858,297602.0
2021-02-01 13:10:00,13.99,14.02,13.98,14.01,340048.0,10.878,10.9014,10.8703,10.8936,340048.0
2021-02-01 13:20:00,14.01,14.03,14.0,14.02,284498.0,10.8936,10.9091,10.8858,10.9014,284498.0
2021-02-01 13:30:00,14.02,14.03,14.01,14.02,306552.0,10.9014,10.9091,10.8936,10.9014,306552.0
2021-02-01 13:40:00,14.02,14.06,14.01,14.02,798498.0,10.9014,10.9325,10.8936,10.9014,798498.0
2021-02-01 13:50:00,14.02,14.06,14.01,14.06,248480.0,10.9014,10.9325,10.8936,10.9325,248480.0
2021-02-01 14:00:00,14.06,14.1,14.04,14.06,472250.0,10.9325,10.9636,10.9169,10.9325,472250.0
2021-02-01 14:10:00,14.06,14.08,14.04,14.04,335423.0,10.9325,10.948,10.9169,10.9169,335423.0
2021-02-01 14:20:00,14.05,14.08,14.04,14.08,221572.0,10.9247,10.948,10.9169,10.948,221572.0
2021-02-01 14:30:00,14.08,14.13,14.07,14.12,445875.0,10.948,10.9869,10.9402,10.9791,445875.0
2021-02-01 14:40:00,14.12,14.15,14.08,14.1,434634.0,10.9791,11.0024,10.948,10.9636,434634.0
2021-02-01 14:50:00,14.1,14.1,14.05,14.07,375039.0,10.9636,10.9636,10.9247,10.9402,375039.0
2021-02-01 15:00:00,14.07,14.07,14.03,14.06,469737.0,10.9402,10.9402,10.9091,10.9325,469737.0
2021-02-01 15:10:00,14.06,14.07,14.03,14.04,274370.0,10.9325,10.9402,10.9091,10.9169,274370.0
2021-02-01 15:20:00,14.05,14.06,14.03,14.04,392668.0,10.9247,10.9325,10.9091,10.9169,392668.0
2021-02-01 15:30:00,14.04,14.05,14.02,14.04,665212.0,10.9169,10.9247,10.9014,10.9169,665212.0
2021-02-01 15:40:00,14.04,14.06,14.02,14.04,652661.0,10.9169,10.9325,10.9014,10.9169,652661.0
2021-02-01 15:50:00,14.05,14.06,14.01,14.03,1658133.0,10.9247,10.9325,10.8936,10.9091,1658133.0
2021-02-02 09:30:00,14.33,14.34,14.15,14.24,703393.0,11.1424,11.1502,11.0024,11.0724,703393.0
2021-02-02 09:40:00,14.23,14.29,14.2,14.27,419975.0,11.0646,11.1113,11.0413,11.0957,419975.0
2021-02-02 09:50:00,14.28,14.28,14.14,14.15,988379.0,11.1035,11.1035,10.9947,11.0024,988379.0
2021-02-02 10:00:00,14.16,14.25,14.14,14.19,775373.0,11.0102,11.0802,10.9947,11.0335,775373.0
2021-02-02 10:10:00,14.19,14.21,14.13,14.2,521218.0,11.0335,11.0491,10.9869,11.0413,521218.0
2021-02-02 10:20:00,14.21,14.22,14.08,14.08,776689.0,11.0491,11.0569,10.948,10.948,776689.0
2021-02-02 10:30:00,14.08,14.12,14.05,14.06,683390.0,10.948,10.9791,10.9247,10.9325,683390.0
2021-02-02 10:40:00,14.06,14.11,14.05,14.08,767853.0,10.9325,10.9713,10.9247,10.948,767853.0
2021-02-02 10:50:00,14.08,14.11,14.07,14.11,717339.0,10.948,10.9713,10.9402,10.9713,717339.0
2021-02-02 11:00:00,14.11,14.2,14.1,14.15,866511.0,10.9713,11.0413,10.9636,11.0024,866511.0
2021-02-02 11:10:00,14.15,14.21,14.15,14.2,633582.0,11.0024,11.0491,11.0024,11.0413,633582.0
2021-02-02 11:20:00,14.19,14.21,14.12,14.15,853759.0,11.0335,11.0491,10.9791,11.0024,853759.0
2021-02-02 11:30:00,14.16,14.17,14.11,14.17,469049.0,11.0102,11.018,10.9713,11.018,469049.0
2021-02-02 11:40:00,14.16,14.17,14.1,14.13,460860.0,11.0102,11.018,10.9636,10.9869,460860.0
2021-02-02 11:50:00,14.13,14.15,14.1,14.12,335165.0,10.9869,11.0024,10.9636,10.9791,335165.0
2021-02-02 12:00:00,14.12,14.12,14.09,14.1,224140.0,10.9791,10.9791,10.9558,10.9636,224140.0
2021-02-02 12:10:00,14.09,14.1,14.03,14.04,366393.0,10.9558,10.9636,10.9091,10.9169,366393.0
2021-02-02 12:20:00,14.04,14.06,14.01,14.03,437259.0,10.9169,10.9325,10.8936,10.9091,437259.0
2021-02-02 12:30:00,14.03,14.04,13.98,13.98,571914.0,10.9091,10.9169,10.8703,10.8703,571914.0
2021-02-02 12:40:00,13.98,14.04,13.97,14.04,474100.0,10.8703,10.9169,10.8625,10.9169,474100.0
2021-02-02 12:50:00,14.04,14.05,14.03,14.04,266548.0,10.9169,10.9247,10.9091,10.9169,266548.0
2021-02-02 13:00:00,14.04,14.07,14.03,14.06,319669.0,10.9169,10.9402,10.9091,10.9325,319669.0
2021-02-02 13:10:00,14.06,14.07,14.0,14.01,393759.0,10.9325,10.9402,10.8858,10.8936,393759.0
2021-02-02 13:20:00,14.0,14.02,13.98,14.01,368999.0,10.8858,10.9014,10.8703,10.8936,368999.0
2021-02-02 13:30:00,14.01,14.01,13.94,13.95,703980.0,10.8936,10.8936,10.8392,10.8469,703980.0
2021-02-02 13:40:00,13.94,13.98,13.94,13.95,429346.0,10.8392,10.8703,10.8392,10.8469,429346.0
2021-02-02 13:50:00,13.96,13.96,13.91,13.92,510796.0,10.8547,10.8547,10.8158,10.8236,510796.0
2021-02-02 14:00:00,13.93,13.96,13.91,13.94,420976.0,10.8314,10.8547,10.8158,10.8392,420976.0
2021-02-02 14:10:00,13.94,13.96,13.93,13.96,292646.0,10.8392,10.8547,10.8314,10.8547,292646.0
2021-02-02 14:20:00,13.95,13.96,13.93,13.94,345267.0,10.8469,10.8547,10.8314,10.8392,345267.0
2021-02-02 14:30:00,13.94,13.95,13.86,13.87,1172707.0,10.8392,10.8469,10.7769,10.7847,1172707.0
2021-02-02 14:40:00,13.87,13.89,13.84,13.86,1147771.0,10.7847,10.8003,10.7614,10.7769,1147771.0
2021-02-02 14:50:00,13.85,13.86,13.82,13.82,1285692.0,10.7692,10.7769,10.7458,10.7458,1285692.0
2021-02-02 15:00:00,13.83,13.85,13.8,13.83,918963.0,10.7536,10.7692,10.7303,10.7536,918963.0
2021-02-02 15:10:00,13.84,13.86,13.8,13.85,912931.0,10.7614,10.7769,10.7303,10.7692,912931.0
2021-02-02 15:20:00,13.85,13.85,13.8,13.82,1090490.0,10.7692,10.7692,10.7303,10.7458,1090490.0
2021-02-02 15:30:00,13.82,13.86,13.8,13.8,853543.0,10.7458,10.7769,10.7303,10.7303,853543.0
2021-02-02 15:40:00,13.81,13.81,13.77,13.77,1406996.0,10.7381,10.7381,10.707,10.707,1406996.0
2021-02-02 15:50:00,13.77,13.82,13.75,13.81,3240856.0,10.707,10.7458,10.6914,10.7381,3240856.0
2021-02-03 09:30:00,13.84,13.97,13.84,13.96,941217.0,10.7614,10.8625,10.7614,10.8547,941217.0
2021-02-03 09:40:00,13.96,13.97,13.9,13.9,317872.0,10.8547,10.8625,10.808,10.808,317872.0
2021-02-03 09:50:00,13.9,13.95,13.88,13.95,475384.0,10.808,10.8469,10.7925,10.8469,475384.0
2021-02-03 10:00:00,13.95,13.96,13.89,13.95,350681.0,10.8469,10.8547,10.8003,10.8469,350681.0
2021-02-03 10:10:00,13.96,14.0,13.94,13.96,465599.0,10.8547,10.8858,10.8392,10.8547,465599.0
2021-02-03 10:20:00,13.97,13.99,13.93,13.93,474905.0,10.8625,10.878,10.8314,10.8314,474905.0
2021-02-03 10:30:00,13.94,13.94,13.9,13.9,254406.0,10.8392,10.8392,10.808,10.808,254406.0
2021-02-03 10:40:00,13.91,13.96,13.89,13.95,445742.0,10.8158,10.8547,10.8003,10.8469,445742.0
2021-02-03 10:50:00,13.95,14.05,13.94,14.02,501552.0,10.8469,10.9247,10.8392,10.9014,501552.0
2021-02-03 11:00:00,14.02,14.05,13.98,14.04,385577.0,10.9014,10.9247,10.8703,10.9169,385577.0
2021-02-03 11:10:00,14.04,14.04,14.0,14.01,234902.0,10.9169,10.9169,10.8858,10.8936,234902.0
2021-02-03 11:20:00,14.01,14.05,14.0,14.03,306324.0,10.8936,10.9247,10.8858,10.9091,306324.0
2021-02-03 11:30:00,14.02,14.06,14.01,14.06,421983.0,10.9014,10.9325,10.8936,10.9325,421983.0
2021-02-03 11:40:00,14.05,14.1,14.05,14.1,332364.0,10.9247,10.9636,10.9247,10.9636,332364.0
2021-02-03 11:50:00,14.09,14.13,14.08,14.1,370205.0,10.9558,10.9869,10.948,10.9636,370205.0
2021-02-03 12:00:00,14.1,14.1,14.06,14.09,271290.0,10.9636,10.9636,10.9325,10.9558,271290.0
2021-02-03 12:10:00,14.08,14.14,14.08,14.14,280880.0,10.948,10.9947,10.948,10.9947,280880.0
2021-02-03 12:20:00,14.13,14.16,14.12,14.15,461404.0,10.9869,11.0102,10.9791,11.0024,461404.0
2021-02-03 12:30:00,14.16,14.18,14.14,14.15,182828.0,11.0102,11.0258,10.9947,11.0024,182828.0
2021-02-03 12:40:00,14.16,14.2,14.15,14.19,611843.0,11.0102,11.0413,11.0024,11.0335,611843.0
2021-02-03 12:50:00,14.19,14.2,14.14,14.16,252317.0,11.0335,11.0413,10.9947,11.0102,252317.0
2021-02-03 13:00:00,14.16,14.18,14.13,14.16,175119.0,11.0102,11.0258,10.9869,11.0102,175119.0
2021-02-03 13:10:00,14.17,14.18,14.15,14.16,258559.0,11.018,11.0258,11.0024,11.0102,258559.0
2021-02-03 13:20:00,14.15,14.17,14.11,14.16,373119.0,11.0024,11.018,10.9713,11.0102,373119.0
2021-02-03 13:30:00,14.16,14.19,14.16,14.17,251723.0,11.0102,11.0335,11.0102,11.018,251723.0
2021-02-03 13:40:00,14.17,14.2,14.16,14.2,331229.0,11.018,11.0413,11.0102,11.0413,331229.0
2021-02-03 13:50:00,14.2,14.21,14.18,14.21,274630.0,11.0413,11.0491,11.0258,11.0491,274630.0
2021-02-03 14:00:00,14.21,14.23,14.19,14.22,355491.0,11.0491,11.0646,11.0335,11.0569,355491.0
2021-02-03 14:10:00,14.22,14.25,14.22,14.24,430508.0,11.0569,11.0802,11.0569,11.0724,430508.0
2021-02-03 14:20:00,14.25,14.25,14.22,14.24,344759.0,11.0802,11.0802,11.0569,11.0724,344759.0
2021-02-03 14:30:00,14.24,14.28,14.23,14.26,317641.0,11.0724,11.1035,11.0646,11.088,317641.0
2021-02-03 14:40:00,14.26,14.28,14.25,14.27,313450.0,11.088,11.1035,11.0802,11.0957,313450.0
2021-02-03 14:50:00,14.26,14.3,14.26,14.29,369062.0,11.088,11.1191,11.088,11.1113,369062.0
2021-02-03 15:00:00,14.29,14.3,14.24,14.24,392719.0,11.1113,11.1191,11.0724,11.0724,392719.0
2021-02-03 15:10:00,14.25,14.26,14.22,14.23,398675.0,11.0802,11.088,11.0569,11.0646,398675.0
2021-02-03 15:20:00,14.22,14.24,14.2,14.21,408816.0,11.0569,11.0724,11.0413,11.0491,408816.0
2021-02-03 15:30:00,14.2,14.23,14.19,14.21,403106.0,11.0413,11.0646,11.0335,11.0491,403106.0
2021-02-03 15:40:00,14.21,14.25,14.2,14.23,538028.0,11.0491,11.0802,11.0413,11.0646,538028.0
2021-02-03 15:50:00,14.24,14.29,14.23,14.24,1397684.0,11.0724,11.1113,11.0646,11.0724,1397684.0
2021-02-04 09:30:00,14.3,14.34,14.21,14.26,673795.0,11.1191,11.1502,11.0491,11.088,673795.0
2021-02-04 09:40:00,14.26,14.34,14.24,14.34,383964.0,11.088,11.1502,11.0724,11.1502,383964.0
2021-02-04 09:50:00,14.34,14.35,14.28,14.35,297773.0,11.1502,11.158,11.1035,11.158,297773.0
2021-02-04 10:00:00,14.35,14.39,14.33,14.35,354405.0,11.158,11.1891,11.1424,11.158,354405.0
2021-02-04 10:10:00,14.35,14.35,14.22,14.23,276710.0,11.158,11.158,11.0569,11.0646,276710.0
2021-02-04 10:20:00,14.23,14.24,14.12,14.12,297957.0,11.0646,11.0724,10.9791,10.9791,297957.0
2021-02-04 10:30:00,14.13,14.17,14.11,14.15,233923.0,10.9869,11.018,10.9713,11.0024,233923.0
2021-02-04 10:40:00,14.15,14.17,14.12,14.15,245053.0,11.0024,11.018,10.9791,11.0024,245053.0
2021-02-04 10:50:00,14.15,14.2,14.15,14.2,155438.0,11.0024,11.0413,11.0024,11.0413,155438.0
2021-02-04 11:00:00,14.2,14.23,14.18,14.2,410422.0,11.0413,11.0646,11.0258,11.0413,410422.0
2021-02-04 11:10:00,14.21,14.22,14.18,14.21,254553.0,11.0491,11.0569,11.0258,11.0491,254553.0
2021-02-04 11:20:00,14.21,14.24,14.19,14.21,344481.0,11.0491,11.0724,11.0335,11.0491,344481.0
2021-02-04 11:30:00,14.21,14.22,14.19,14.21,211282.0,11.0491,11.0569,11.0335,11.0491,211282.0
2021-02-04 11:40:00,14.2,14.21,14.19,14.2,231153.0,11.0413,11.0491,11.0335,11.0413,231153.0
2021-02-04 11:50:00,14.2,14.2,14.17,14.2,221475.0,11.0413,11.0413,11.018,11.0413,221475.0
2021-02-04 12:00:00,14.2,14.2,14.16,14.19,162348.0,11.0413,11.0413,11.0102,11.0335,162348.0
2021-02-04 12:10:00,14.19,14.2,14.17,14.2,157117.0,11.0335,11.0413,11.018,11.0413,157117.0
2021-02-04 12:20:00,14.2,14.2,14.16,14.19,430761.0,11.0413,11.0413,11.0102,11.0335,430761.0
2021-02-04 12:30:00,14.19,14.2,14.15,14.2,333394.0,11.0335,11.0413,11.0024,11.0413,333394.0
2021-02-04 12:40:00,14.2,14.2,14.14,14.15,299621.0,11.0413,11.0413,10.9947,11.0024,299621.0
2021-02-04 12:50:00,14.16,14.16,14.11,14.14,284823.0,11.0102,11.0102,10.9713,10.9947,284823.0
2021-02-04 13:00:00,14.15,14.15,14.11,14.13,373637.0,11.0024,11.0024,10.9713,10.9869,373637.0
2021-02-04 13:10:00,14.13,14.15,14.1,14.14,355725.0,10.9869,11.0024,10.9636,10.9947,355725.0
2021-02-04 13:20:00,14.14,14.16,14.12,14.15,192358.0,10.9947,11.0102,10.9791,11.0024,192358.0
2021-02-04 13:30:00,14.16,14.17,14.12,14.14,382466.0,11.0102,11.018,10.9791,10.9947,382466.0
2021-02-04 13:40:00,14.13,14.17,14.12,14.15,257673.0,10.9869,11.018,10.9791,11.0024,257673.0
2021-02-04 13:50:00,14.16,14.16,14.1,14.12,368556.0,11.0102,11.0102,10.9636,10.9791,368556.0
2021-02-04 14:00:00,14.12,14.15,14.09,14.11,320725.0,10.9791,11.0024,10.9558,10.9713,320725.0
2021-02-04 14:10:00,14.11,14.13,14.1,14.13,204334.0,10.9713,10.9869,10.9636,10.9869,204334.0
2021-02-04 14:20:00,14.13,14.13,14.09,14.1,182814.0,10.9869,10.9869,10.9558,10.9636,182814.0
2021-02-04 14:30:00,14.09,14.12,14.07,14.09,387941.0,10.9558,10.9791,10.9402,10.9558,387941.0
2021-02-04 14:40:00,14.09,14.09,14.05,14.05,423924.0,10.9558,10.9558,10.9247,10.9247,423924.0
2021-02-04 14:50:00,14.06,14.08,14.04,14.05,661735.0,10.9325,10.948,10.9169,10.9247,661735.0
2021-02-04 15:00:00,14.06,14.07,14.03,14.06,476574.0,10.9325,10.9402,10.9091,10.9325,476574.0
2021-02-04 15:10:00,14.07,14.07,14.02,14.03,461955.0,10.9402,10.9402,10.9014,10.9091,461955.0
2021-02-04 15:20:00,14.03,14.05,14.02,14.05,370518.0,10.9091,10.9247,10.9014,10.9247,370518.0
2021-02-04 15:30:00,14.04,14.06,14.02,14.02,696562.0,10.9169,10.9325,10.9014,10.9014,696562.0
2021-02-04 15:40:00,14.02,14.06,14.01,14.06,782299.0,10.9014,10.9325,10.8936,10.9325,782299.0
2021-02-04 15:50:00,14.06,14.07,14.02,14.03,2710618.0,10.9325,10.9402,10.9014,10.9091,2710618.0
2021-02-05 09:30:00,14.25,14.25,14.15,14.16,1174226.0,11.0802,11.0802,11.0024,11.0102,1174226.0
2021-02-05 09:40:00,14.16,14.19,14.12,14.18,483349.0,11.0102,11.0335,10.9791,11.0258,483349.0
2021-02-05 09:50:00,14.19,14.23,14.15,14.17,368457.0,11.0335,11.0646,11.0024,11.018,368457.0
2021-02-05 10:00:00,14.17,14.2,14.14,14.16,247167.0,11.018,11.0413,10.9947,11.0102,247167.0
2021-02-05 10:10:00,14.16,14.18,14.11,14.11,220574.0,11.0102,11.0258,10.9713,10.9713,220574.0
2021-02-05 10:20:00,14.11,14.13,14.08,14.12,367446.0,10.9713,10.9869,10.948,10.9791,367446.0
2021-02-05 10:30:00,14.12,14.13,14.1,14.13,604648.0,10.9791,10.9869,10.9636,10.9869,604648.0
2021-02-05 10:40:00,14.13,14.15,14.12,14.13,459045.0,10.9869,11.0024,10.9791,10.9869,459045.0
2021-02-05 10:50:00,14.12,14.2,14.1,14.2,554550.0,10.9791,11.0413,10.9636,11.0413,554550.0
2021-02-05 11:00:00,14.2,14.2,14.17,14.2,275477.0,11.0413,11.0413,11.018,11.0413,275477.0
2021-02-05 11:10:00,14.19,14.22,14.18,14.2,231943.0,11.0335,11.0569,11.0258,11.0413,231943.0
2021-02-05 11:20:00,14.2,14.24,14.19,14.24,339563.0,11.0413,11.0724,11.0335,11.0724,339563.0
2021-02-05 11:30:00,14.23,14.24,14.2,14.22,251252.0,11.0646,11.0724,11.0413,11.0569,251252.0
2021-02-05 11:40:00,14.21,14.22,14.18,14.19,196876.0,11.0491,11.0569,11.0258,11.0335,196876.0
2021-02-05 11:50:00,14.2,14.2,14.17,14.18,363858.0,11.0413,11.0413,11.018,11.0258,363858.0
2021-02-05 12:00:00,14.18,14.18,14.14,14.17,173995.0,11.0258,11.0258,10.9947,11.018,173995.0
2021-02-05 12:10:00,14.16,14.2,14.16,14.19,223277.0,11.0102,11.0413,11.0102,11.0335,223277.0
2021-02-05 12:20:00,14.19,14.22,14.17,14.2,298926.0,11.0335,11.0569,11.018,11.0413,298926.0
2021-02-05 12:30:00,14.2,14.2,14.17,14.18,186924.0,11.0413,11.0413,11.018,11.0258,186924.0
2021-02-05 12:40:00,14.17,14.18,14.15,14.16,347695.0,11.018,11.0258,11.0024,11.0102,347695.0
2021-02-05 12:50:00,14.15,14.18,14.15,14.17,233601.0,11.0024,11.0258,11.0024,11.018,233601.0
2021-02-05 13:00:00,14.17,14.17,14.13,14.13,223783.0,11.018,11.018,10.9869,10.9869,223783.0
2021-02-05 13:10:00,14.13,14.14,14.12,14.13,90567.0,10.9869,10.9947,10.9791,10.9869,90567.0
2021-02-05 13:20:00,14.12,14.14,14.11,14.12,225922.0,10.9791,10.9947,10.9713,10.9791,225922.0
2021-02-05 13:30:00,14.12,14.13,14.11,14.12,113469.0,10.9791,10.9869,10.9713,10.9791,113469.0
2021-02-05 13:40:00,14.12,14.15,14.11,14.15,188143.0,10.9791,11.0024,10.9713,11.0024,188143.0
2021-02-05 13:50:00,14.15,14.17,14.13,14.16,178765.0,11.0024,11.018,10.9869,11.0102,178765.0
2021-02-05 14:00:00,14.16,14.19,14.15,14.16,205333.0,11.0102,11.0335,11.0024,11.0102,205333.0
2021-02-05 14:10:00,14.17,14.17,14.14,14.17,189951.0,11.018,11.018,10.9947,11.018,189951.0
2021-02-05 14:20:00,14.17,14.17,14.14,14.16,294004.0,11.018,11.018,10.9947,11.0102,294004.0
2021-02-05 14:30:00,14.16,14.16,14.14,14.14,121025.0,11.0102,11.0102,10.9947,10.9947,121025.0
2021-02-05 14:40:00,14.15,14.16,14.13,14.15,364928.0,11.0024,11.0102,10.9869,11.0024,364928.0
2021-02-05 14:50:00,14.15,14.16,14.14,14.15,212812.0,11.0024,11.0102,10.9947,11.0024,212812.0
2021-02-05 15:00:00,14.16,14.19,14.14,14.18,271556.0,11.0102,11.0335,10.9947,11.0258,271556.0
2021-02-05 15:10:00,14.18,14.18,14.16,14.18,199721.0,11.0258,11.0258,11.0102,11.0258,199721.0
2021-02-05 15:20:00,14.17,14.19,14.17,14.18,208177.0,11.018,11.0335,11.018,11.0258,208177.0
2021-02-05 15:30:00,14.19,14.19,14.17,14.17,307466.0,11.0335,11.0335,11.018,11.018,307466.0
2021-02-05 15:40:00,14.17,14.18,14.15,14.16,682972.0,11.018,11.0258,11.0024,11.0102,682972.0
2021-02-05 15:50:00,14.16,14.18,14.11,14.16,2210570.0,11.0102,11.0258,10.9713,11.0102,2210570.0
2021-02-08 09:30:00,14.26,14.37,14.22,14.35,626012.0,11.088,11.1735,11.0569,11.158,626012.0
2021-02-08 09:40:00,14.35,14.42,14.34,14.4,425599.0,11.158,11.2124,11.1502,11.1968,425599.0
2021-02-08 09:50:00,14.4,14.44,14.38,14.39,371295.0,11.1968,11.2279,11.1813,11.1891,371295.0
2021-02-08 10:00:00,14.39,14.44,14.37,14.42,374344.0,11.1891,11.2279,11.1735,11.2124,374344.0
2021-02-08 10:10:00,14.42,14.45,14.39,14.44,380132.0,11.2124,11.2357,11.1891,11.2279,380132.0
2021-02-08 10:20:00,14.44,14.47,14.43,14.45,405593.0,11.2279,11.2513,11.2202,11.2357,405593.0
2021-02-08 10:30:00,14.46,14.47,14.43,14.46,309505.0,11.2435,11.2513,11.2202,11.2435,309505.0
2021-02-08 10:40:00,14.46,14.49,14.45,14.46,509355.0,11.2435,11.2668,11.2357,11.2435,509355.0
2021-02-08 10:50:00,14.46,14.47,14.42,14.44,218333.0,11.2435,11.2513,11.2124,11.2279,218333.0
2021-02-08 11:00:00,14.44,14.48,14.43,14.48,213017.0,11.2279,11.259,11.2202,11.259,213017.0
2021-02-08 11:10:00,14.48,14.49,14.46,14.48,344815.0,11.259,11.2668,11.2435,11.259,344815.0
2021-02-08 11:20:00,14.49,14.5,14.48,14.5,230176.0,11.2668,11.2746,11.259,11.2746,230176.0
2021-02-08 11:30:00,14.5,14.54,14.49,14.52,427221.0,11.2746,11.3057,11.2668,11.2901,427221.0
2021-02-08 11:40:00,14.53,14.53,14.48,14.51,284949.0,11.2979,11.2979,11.259,11.2824,284949.0
2021-02-08 11:50:00,14.52,14.55,14.51,14.54,198804.0,11.2901,11.3135,11.2824,11.3057,198804.0
2021-02-08 12:00:00,14.54,14.57,14.54,14.56,290857.0,11.3057,11.329,11.3057,11.3212,290857.0
2021-02-08 12:10:00,14.55,14.56,14.53,14.56,236782.0,11.3135,11.3212,11.2979,11.3212,236782.0
2021-02-08 12:20:00,14.56,14.62,14.55,14.61,545565.0,11.3212,11.3679,11.3135,11.3601,545565.0
2021-02-08 12:30:00,14.6,14.62,14.59,14.62,323144.0,11.3523,11.3679,11.3446,11.3679,323144.0
2021-02-08 12:40:00,14.62,14.63,14.59,14.62,405352.0,11.3679,11.3757,11.3446,11.3679,405352.0
2021-02-08 12:50:00,14.61,14.64,14.61,14.63,201636.0,11.3601,11.3834,11.3601,11.3757,201636.0
2021-02-08 13:00:00,14.63,14.65,14.62,14.65,267594.0,11.3757,11.3912,11.3679,11.3912,267594.0
2021-02-08 13:10:00,14.65,14.67,14.64,14.66,220186.0,11.3912,11.4068,11.3834,11.399,220186.0
2021-02-08 13:20:00,14.66,14.68,14.64,14.68,267315.0,11.399,11.4145,11.3834,11.4145,267315.0
2021-02-08 13:30:00,14.68,14.7,14.67,14.7,332197.0,11.4145,11.4301,11.4068,11.4301,332197.0
2021-02-08 13:40:00,14.7,14.72,14.69,14.7,438872.0,11.4301,11.4456,11.4223,11.4301,438872.0
2021-02-08 13:50:00,14.69,14.7,14.67,14.68,225382.0,11.4223,11.4301,11.4068,11.4145,225382.0
2021-02-08 14:00:00,14.68,14.71,14.67,14.68,256887.0,11.4145,11.4379,11.4068,11.4145,256887.0
2021-02-08 14:10:00,14.69,14.72,14.68,14.7,206319.0,11.4223,11.4456,11.4145,11.4301,206319.0
2021-02-08 14:20:00,14.71,14.72,14.69,14.71,213051.0,11.4379,11.4456,11.4223,11.4379,213051.0
2021-02-08 14:30:00,14.72,14.74,14.71,14.72,235764.0,11.4456,11.4612,11.4379,11.4456,235764.0
2021-02-08 14:40:00,14.73,14.74,14.71,14.73,191408.0,11.4534,11.4612,11.4379,11.4534,191408.0
2021-02-08 14:50:00,14.73,14.77,14.72,14.75,383651.0,11.4534,11.4845,11.4456,11.469,383651.0
2021-02-08 15:00:00,14.75,14.75,14.72,14.73,317209.0,11.469,11.469,11.4456,11.4534,317209.0
2021-02-08 15:10:00,14.74,14.75,14.71,14.74,427796.0,11.4612,11.469,11.4379,11.4612,427796.0
2021-02-08 15:20:00,14.74,14.77,14.73,14.77,496829.0,11.4612,11.4845,11.4534,11.4845,496829.0
2021-02-08 15:30:00,14.77,14.79,14.76,14.78,560005.0,11.4845,11.5001,11.4767,11.4923,560005.0
2021-02-08 15:40:00,14.78,14.8,14.77,14.78,761011.0,11.4923,11.5079,11.4845,11.4923,761011.0
2021-02-08 15:50:00,14.78,14.79,14.72,14.74,1461284.0,11.4923,11.5001,11.4456,11.4612,1461284.0
2021-02-09 09:30:00,14.73,14.75,14.53,14.58,539027.0,11.4534,11.469,11.2979,11.3368,539027.0
2021-02-09 09:40:00,14.59,14.62,14.54,14.62,257977.0,11.3446,11.3679,11.3057,11.3679,257977.0
2021-02-09 09:50:00,14.62,14.65,14.56,14.56,340644.0,11.3679,11.3912,11.3212,11.3212,340644.0
2021-02-09 10:00:00,14.56,14.58,14.53,14.56,393959.0,11.3212,11.3368,11.2979,11.3212,393959.0
2021-02-09 10:10:00,14.56,14.57,14.52,14.54,169510.0,11.3212,11.329,11.2901,11.3057,169510.0
2021-02-09 10:20:00,14.55,14.56,14.51,14.55,174743.0,11.3135,11.3212,11.2824,11.3135,174743.0
2021-02-09 10:30:00,14.54,14.55,14.48,14.48,255633.0,11.3057,11.3135,11.259,11.259,255633.0
2021-02-09 10:40:00,14.49,14.5,14.46,14.49,184992.0,11.2668,11.2746,11.2435,11.2668,184992.0
2021-02-09 10:50:00,14.49,14.51,14.48,14.5,141054.0,11.2668,11.2824,11.259,11.2746,141054.0
2021-02-09 11:00:00,14.5,14.5,14.46,14.47,151788.0,11.2746,11.2746,11.2435,11.2513,151788.0
2021-02-09 11:10:00,14.47,14.48,14.44,14.48,200202.0,11.2513,11.259,11.2279,11.259,200202.0
2021-02-09 11:20:00,14.48,14.53,14.47,14.52,193521.0,11.259,11.2979,11.2513,11.2901,193521.0
2021-02-09 11:30:00,14.52,14.52,14.47,14.5,241296.0,11.2901,11.2901,11.2513,11.2746,241296.0
2021-02-09 11:40:00,14.5,14.53,14.49,14.53,73630.0,11.2746,11.2979,11.2668,11.2979,73630.0
2021-02-09 11:50:00,14.52,14.53,14.52,14.53,158326.0,11.2901,11.2979,11.2901,11.2979,158326.0
2021-02-09 12:00:00,14.53,14.55,14.52,14.53,160078.0,11.2979,11.3135,11.2901,11.2979,160078.0
2021-02-09 12:10:00,14.52,14.57,14.52,14.57,157898.0,11.2901,11.329,11.2901,11.329,157898.0
2021-02-09 12:20:00,14.57,14.59,14.56,14.59,73863.0,11.329,11.3446,11.3212,11.3446,73863.0
2021-02-09 12:30:00,14.58,14.6,14.56,14.59,163040.0,11.3368,11.3523,11.3212,11.3446,163040.0
2021-02-09 12:40:00,14.58,14.6,14.57,14.59,168211.0,11.3368,11.3523,11.329,11.3446,168211.0
2021-02-09 12:50:00,14.58,14.61,14.58,14.6,223019.0,11.3368,11.3601,11.3368,11.3523,223019.0
2021-02-09 13:00:00,14.6,14.61,14.58,14.59,166552.0,11.3523,11.3601,11.3368,11.3446,166552.0
2021-02-09 13:10:00,14.59,14.6,14.58,14.59,162299.0,11.3446,11.3523,11.3368,11.3446,162299.0
2021-02-09 13:20:00,14.59,14.6,14.54,14.55,334725.0,11.3446,11.3523,11.3057,11.3135,334725.0
2021-02-09 13:30:00,14.56,14.57,14.55,14.56,107640.0,11.3212,11.329,11.3135,11.3212,107640.0
2021-02-09 13:40:00,14.57,14.6,14.56,14.58,197528.0,11.329,11.3523,11.3212,11.3368,197528.0
2021-02-09 13:50:00,14.58,14.61,14.57,14.59,112260.0,11.3368,11.3601,11.329,11.3446,112260.0
2021-02-09 14:00:00,14.59,14.62,14.58,14.62,116646.0,11.3446,11.3679,11.3368,11.3679,116646.0
2021-02-09 14:10:00,14.62,14.62,14.6,14.61,70689.0,11.3679,11.3679,11.3523,11.3601,70689.0
2021-02-09 14:20:00,14.61,14.62,14.6,14.61,165242.0,11.3601,11.3679,11.3523,11.3601,165242.0
2021-02-09 14:30:00,14.61,14.62,14.59,14.61,152190.0,11.3601,11.3679,11.3446,11.3601,152190.0
2021-02-09 14:40:00,14.61,14.62,14.6,14.61,154482.0,11.3601,11.3679,11.3523,11.3601,154482.0
2021-02-09 14:50:00,14.61,14.61,14.57,14.58,131268.0,11.3601,11.3601,11.329,11.3368,131268.0
2021-02-09 15:00:00,14.58,14.61,14.58,14.61,143249.0,11.3368,11.3601,11.3368,11.3601,143249.0
2021-02-09 15:10:00,14.61,14.61,14.57,14.58,179081.0,11.3601,11.3601,11.329,11.3368,179081.0
2021-02-09 15:20:00,14.58,14.58,14.55,14.56,206354.0,11.3368,11.3368,11.3135,11.3212,206354.0
2021-02-09 15:30:00,14.56,14.61,14.55,14.59,264169.0,11.3212,11.3601,11.3135,11.3446,264169.0
2021-02-09 15:40:00,14.59,14.59,14.56,14.57,245456.0,11.3446,11.3446,11.3212,11.329,245456.0
2021-02-09 15:50:00,14.57,14.59,14.55,14.57,746475.0,11.329,11.3446,11.3135,11.329,746475.0
2021-02-10 09:30:00,14.64,14.71,14.62,14.66,443172.0,11.3834,11.4379,11.3679,11.399,443172.0
2021-02-10 09:40:00,14.66,14.69,14.64,14.68,234901.0,11.399,11.4223,11.3834,11.4145,234901.0
2021-02-10 09:50:00,14.68,14.69,14.59,14.59,158838.0,11.4145,11.4223,11.3446,11.3446,158838.0
2021-02-10 10:00:00,14.6,14.65,14.58,14.63,257228.0,11.3523,11.3912,11.3368,11.3757,257228.0
2021-02-10 10:10:00,14.64,14.64,14.56,14.57,199023.0,11.3834,11.3834,11.3212,11.329,199023.0
2021-02-10 10:20:00,14.56,14.58,14.52,14.58,324285.0,11.3212,11.3368,11.2901,11.3368,324285.0
2021-02-10 10:30:00,14.58,14.62,14.55,14.6,310855.0,11.3368,11.3679,11.3135,11.3523,310855.0
2021-02-10 10:40:00,14.61,14.61,14.51,14.58,317573.0,11.3601,11.3601,11.2824,11.3368,317573.0
2021-02-10 10:50:00,14.58,14.67,14.55,14.67,190525.0,11.3368,11.4068,11.3135,11.4068,190525.0
2021-02-10 11:00:00,14.67,14.67,14.63,14.66,222392.0,11.4068,11.4068,11.3757,11.399,222392.0
2021-02-10 11:10:00,14.66,14.67,14.63,14.65,143173.0,11.399,11.4068,11.3757,11.3912,143173.0
2021-02-10 11:20:00,14.65,14.66,14.62,14.62,208518.0,11.3912,11.399,11.3679,11.3679,208518.0
2021-02-10 11:30:00,14.63,14.65,14.58,14.63,208600.0,11.3757,11.3912,11.3368,11.3757,208600.0
2021-02-10 11:40:00,14.63,14.65,14.61,14.63,121540.0,11.3757,11.3912,11.3601,11.3757,121540.0
2021-02-10 11:50:00,14.63,14.68,14.62,14.65,156927.0,11.3757,11.4145,11.3679,11.3912,156927.0
2021-02-10 12:00:00,14.66,14.66,14.62,14.65,162743.0,11.399,11.399,11.3679,11.3912,162743.0
2021-02-10 12:10:00,14.65,14.69,14.64,14.67,149622.0,11.3912,11.4223,11.3834,11.4068,149622.0
2021-02-10 12:20:00,14.67,14.68,14.63,14.67,200817.0,11.4068,11.4145,11.3757,11.4068,200817.0
2021-02-10 12:30:00,14.67,14.67,14.62,14.63,115054.0,11.4068,11.4068,11.3679,11.3757,115054.0
2021-02-10 12:40:00,14.63,14.68,14.63,14.66,125304.0,11.3757,11.4145,11.3757,11.399,125304.0
2021-02-10 12:50:00,14.67,14.68,14.66,14.66,85490.0,11.4068,11.4145,11.399,11.399,85490.0
2021-02-10 13:00:00,14.66,14.68,14.65,14.67,168868.0,11.399,11.4145,11.3912,11.4068,168868.0
2021-02-10 13:10:00,14.67,14.69,14.66,14.67,88835.0,11.4068,11.4223,11.399,11.4068,88835.0
2021-02-10 13:20:00,14.67,14.69,14.66,14.67,117383.0,11.4068,11.4223,11.399,11.4068,117383.0
2021-02-10 13:30:00,14.67,14.68,14.64,14.67,180160.0,11.4068,11.4145,11.3834,11.4068,180160.0
2021-02-10 13:40:00,14.67,14.69,14.66,14.68,170128.0,11.4068,11.4223,11.399,11.4145,170128.0
2021-02-10 13:50:00,14.67,14.71,14.67,14.7,192094.0,11.4068,11.4379,11.4068,11.4301,192094.0
2021-02-10 14:00:00,14.7,14.71,14.65,14.67,240667.0,11.4301,11.4379,11.3912,11.4068,240667.0
2021-02-10 14:10:00,14.67,14.67,14.63,14.64,121969.0,11.4068,11.4068,11.3757,11.3834,121969.0
2021-02-10 14:20:00,14.63,14.65,14.61,14.64,215961.0,11.3757,11.3912,11.3601,11.3834,215961.0
2021-02-10 14:30:00,14.65,14.67,14.63,14.65,197231.0,11.3912,11.4068,11.3757,11.3912,197231.0
2021-02-10 14:40:00,14.65,14.69,14.65,14.69,124755.0,11.3912,11.4223,11.3912,11.4223,124755.0
2021-02-10 14:50:00,14.68,14.72,14.68,14.71,208392.0,11.4145,11.4456,11.4145,11.4379,208392.0
2021-02-10 15:00:00,14.71,14.73,14.7,14.72,244316.0,11.4379,11.4534,11.4301,11.4456,244316.0
2021-02-10 15:10:00,14.73,14.74,14.71,14.73,168609.0,11.4534,11.4612,11.4379,11.4534,168609.0
2021-02-10 15:20:00,14.74,14.75,14.72,14.75,181284.0,11.4612,11.469,11.4456,11.469,181284.0
2021-02-10 15:30:00,14.75,14.76,14.71,14.72,419700.0,11.469,11.4767,11.4379,11.4456,419700.0
2021-02-10 15:40:00,14.72,14.76,14.71,14.75,646876.0,11.4456,11.4767,11.4379,11.469,646876.0
2021-02-10 15:50:00,14.75,14.8,14.74,14.79,1588542.0,11.469,11.5079,11.4612,11.5001,1588542.0
2021-02-11 09:30:00,14.75,14.78,14.68,14.75,530376.0,11.469,11.4923,11.4145,11.469,530376.0
2021-02-11 09:40:00,14.74,14.8,14.73,14.79,248463.0,11.4612,11.5079,11.4534,11.5001,248463.0
2021-02-11 09:50:00,14.79,14.79,14.72,14.74,292063.0,11.5001,11.5001,11.4456,11.4612,292063.0
2021-02-11 10:00:00,14.73,14.77,14.72,14.74,151688.0,11.4534,11.4845,11.4456,11.4612,151688.0
2021-02-11 10:10:00,14.73,14.77,14.71,14.76,194096.0,11.4534,11.4845,11.4379,11.4767,194096.0
2021-02-11 10:20:00,14.76,14.77,14.73,14.76,109517.0,11.4767,11.4845,11.4534,11.4767,109517.0
2021-02-11 10:30:00,14.76,14.76,14.71,14.73,259376.0,11.4767,11.4767,11.4379,11.4534,259376.0
2021-02-11 10:40:00,14.73,14.76,14.7,14.71,184602.0,11.4534,11.4767,11.4301,11.4379,184602.0
2021-02-11 10:50:00,14.71,14.72,14.69,14.7,179958.0,11.4379,11.4456,11.4223,11.4301,179958.0
2021-02-11 11:00:00,14.7,14.71,14.66,14.67,327329.0,11.4301,11.4379,11.399,11.4068,327329.0
2021-02-11 11:10:00,14.67,14.67,14.58,14.59,356836.0,11.4068,11.4068,11.3368,11.3446,356836.0
2021-02-11 11:20:00,14.6,14.62,14.59,14.61,258524.0,11.3523,11.3679,11.3446,11.3601,258524.0
2021-02-11 11:30:00,14.62,14.63,14.6,14.61,124210.0,11.3679,11.3757,11.3523,11.3601,124210.0
2021-02-11 11:40:00,14.61,14.63,14.6,14.62,136956.0,11.3601,11.3757,11.3523,11.3679,136956.0
2021-02-11 11:50:00,14.62,14.63,14.58,14.6,281551.0,11.3679,11.3757,11.3368,11.3523,281551.0
2021-02-11 12:00:00,14.6,14.61,14.55,14.56,185979.0,11.3523,11.3601,11.3135,11.3212,185979.0
2021-02-11 12:10:00,14.56,14.58,14.52,14.54,157022.0,11.3212,11.3368,11.2901,11.3057,157022.0
2021-02-11 12:20:00,14.53,14.56,14.45,14.46,485625.0,11.2979,11.3212,11.2357,11.2435,485625.0
2021-02-11 12:30:00,14.46,14.53,14.46,14.53,221239.0,11.2435,11.2979,11.2435,11.2979,221239.0
2021-02-11 12:40:00,14.53,14.53,14.47,14.5,212159.0,11.2979,11.2979,11.2513,11.2746,212159.0
2021-02-11 12:50:00,14.5,14.51,14.46,14.5,162998.0,11.2746,11.2824,11.2435,11.2746,162998.0
2021-02-11 13:00:00,14.49,14.51,14.48,14.5,94170.0,11.2668,11.2824,11.259,11.2746,94170.0
2021-02-11 13:10:00,14.49,14.54,14.48,14.54,80818.0,11.2668,11.3057,11.259,11.3057,80818.0
2021-02-11 13:20:00,14.53,14.57,14.52,14.57,128072.0,11.2979,11.329,11.2901,11.329,128072.0
2021-02-11 13:30:00,14.57,14.58,14.55,14.57,120073.0,11.329,11.3368,11.3135,11.329,120073.0
2021-02-11 13:40:00,14.57,14.57,14.55,14.57,79439.0,11.329,11.329,11.3135,11.329,79439.0
2021-02-11 13:50:00,14.57,14.59,14.56,14.59,113883.0,11.329,11.3446,11.3212,11.3446,113883.0
2021-02-11 14:00:00,14.59,14.59,14.56,14.58,120714.0,11.3446,11.3446,11.3212,11.3368,120714.0
2021-02-11 14:10:00,14.58,14.59,14.56,14.59,125057.0,11.3368,11.3446,11.3212,11.3446,125057.0
2021-02-11 14:20:00,14.59,14.6,14.57,14.59,99063.0,11.3446,11.3523,11.329,11.3446,99063.0
2021-02-11 14:30:00,14.58,14.58,14.54,14.56,202952.0,11.3368,11.3368,11.3057,11.3212,202952.0
2021-02-11 14:40:00,14.56,14.6,14.55,14.59,90365.0,11.3212,11.3523,11.3135,11.3446,90365.0
2021-02-11 14:50:00,14.59,14.61,14.58,14.59,119192.0,11.3446,11.3601,11.3368,11.3446,119192.0
2021-02-11 15:00:00,14.58,14.62,14.58,14.61,148403.0,11.3368,11.3679,11.3368,11.3601,148403.0
2021-02-11 15:10:00,14.61,14.63,14.6,14.63,124108.0,11.3601,11.3757,11.3523,11.3757,124108.0
2021-02-11 15:20:00,14.63,14.64,14.61,14.62,167161.0,11.3757,11.3834,11.3601,11.3679,167161.0
2021-02-11 15:30:00,14.61,14.64,14.61,14.63,268708.0,11.3601,11.3834,11.3601,11.3757,268708.0
2021-02-11 15:40:00,14.62,14.66,14.62,14.65,421383.0,11.3679,11.399,11.3679,11.3912,421383.0
2021-02-11 15:50:00,14.65,14.7,14.64,14.69,1118322.0,11.3912,11.4301,11.3834,11.4223,1118322.0
2021-02-12 09:30:00,14.6,14.72,14.56,14.69,324063.0,11.3523,11.4456,11.3212,11.4223,324063.0
2021-02-12 09:40:00,14.69,14.72,14.67,14.69,203533.0,11.4223,11.4456,11.4068,11.4223,203533.0
2021-02-12 09:50:00,14.68,14.74,14.68,14.69,157602.0,11.4145,11.4612,11.4145,11.4223,157602.0
2021-02-12 10:00:00,14.7,14.73,14.66,14.72,139392.0,11.4301,11.4534,11.399,11.4456,139392.0
2021-02-12 10:10:00,14.73,14.74,14.71,14.73,132976.0,11.4534,11.4612,11.4379,11.4534,132976.0
2021-02-12 10:20:00,14.73,14.78,14.72,14.73,230580.0,11.4534,11.4923,11.4456,11.4534,230580.0
2021-02-12 10:30:00,14.74,14.77,14.7,14.75,341972.0,11.4612,11.4845,11.4301,11.469,341972.0
2021-02-12 10:40:00,14.75,14.82,14.74,14.82,374888.0,11.469,11.5234,11.4612,11.5234,374888.0
2021-02-12 10:50:00,14.82,14.82,14.74,14.75,333784.0,11.5234,11.5234,11.4612,11.469,333784.0
2021-02-12 11:00:00,14.75,14.76,14.7,14.74,259592.0,11.469,11.4767,11.4301,11.4612,259592.0
2021-02-12 11:10:00,14.73,14.76,14.71,14.74,181222.0,11.4534,11.4767,11.4379,11.4612,181222.0
2021-02-12 11:20:00,14.74,14.74,14.69,14.7,202868.0,11.4612,11.4612,11.4223,11.4301,202868.0
2021-02-12 11:30:00,14.7,14.74,14.68,14.73,305685.0,11.4301,11.4612,11.4145,11.4534,305685.0
2021-02-12 11:40:00,14.72,14.75,14.7,14.74,236248.0,11.4456,11.469,11.4301,11.4612,236248.0
2021-02-12 11:50:00,14.74,14.78,14.73,14.77,164767.0,11.4612,11.4923,11.4534,11.4845,164767.0
2021-02-12 12:00:00,14.77,14.8,14.77,14.78,170976.0,11.4845,11.5079,11.4845,11.4923,170976.0
2021-02-12 12:10:00,14.79,14.82,14.78,14.81,160748.0,11.5001,11.5234,11.4923,11.5156,160748.0
2021-02-12 12:20:00,14.81,14.88,14.8,14.87,576621.0,11.5156,11.5701,11.5079,11.5623,576621.0
2021-02-12 12:30:00,14.88,14.88,14.84,14.85,257408.0,11.5701,11.5701,11.539,11.5467,257408.0
2021-02-12 12:40:00,14.85,14.86,14.8,14.81,197197.0,11.5467,11.5545,11.5079,11.5156,197197.0
2021-02-12 12:50:00,14.81,14.82,14.78,14.78,390757.0,11.5156,11.5234,11.4923,11.4923,390757.0
2021-02-12 13:00:00,14.78,14.82,14.77,14.79,147343.0,11.4923,11.5234,11.4845,11.5001,147343.0
2021-02-12 13:10:00,14.78,14.8,14.76,14.77,138321.0,11.4923,11.5079,11.4767,11.4845,138321.0
2021-02-12 13:20:00,14.77,14.77,14.73,14.76,145141.0,11.4845,11.4845,11.4534,11.4767,145141.0
2021-02-12 13:30:00,14.77,14.79,14.75,14.78,148192.0,11.4845,11.5001,11.469,11.4923,148192.0
2021-02-12 13:40:00,14.78,14.8,14.76,14.78,112852.0,11.4923,11.5079,11.4767,11.4923,112852.0
2021-02-12 13:50:00,14.78,14.78,14.75,14.77,94309.0,11.4923,11.4923,11.469,11.4845,94309.0
2021-02-12 14:00:00,14.77,14.78,14.74,14.76,154371.0,11.4845,11.4923,11.4612,11.4767,154371.0
2021-02-12 14:10:00,14.76,14.77,14.74,14.77,108150.0,11.4767,11.4845,11.4612,11.4845,108150.0
2021-02-12 14:20:00,14.77,14.77,14.73,14.74,151778.0,11.4845,11.4845,11.4534,11.4612,151778.0
2021-02-12 14:30:00,14.74,14.78,14.73,14.78,163052.0,11.4612,11.4923,11.4534,11.4923,163052.0
2021-02-12 14:40:00,14.77,14.79,14.76,14.77,137615.0,11.4845,11.5001,11.4767,11.4845,137615.0
2021-02-12 14:50:00,14.77,14.78,14.76,14.77,140772.0,11.4845,11.4923,11.4767,11.4845,140772.0
2021-02-12 15:00:00,14.76,14.82,14.76,14.81,240690.0,11.4767,11.5234,11.4767,11.5156,240690.0
2021-02-12 15:10:00,14.81,14.83,14.8,14.81,157708.0,11.5156,11.5312,11.5079,11.5156,157708.0
2021-02-12 15:20:00,14.82,14.82,14.77,14.79,325186.0,11.5234,11.5234,11.4845,11.5001,325186.0
2021-02-12 15:30:00,14.78,14.84,14.77,14.82,405743.0,11.4923,11.539,11.4845,11.5234,405743.0
2021-02-12 15:40:00,14.83,14.85,14.81,14.82,390791.0,11.5312,11.5467,11.5156,11.5234,390791.0
2021-02-12 15:50:00,14.83,14.88,14.82,14.85,1659218.0,11.5312,11.5701,11.5234,11.5467,1659218.0
2021-02-16 09:30:00,15.07,15.08,14.96,15.0,1561331.0,11.7178,11.7256,11.6323,11.6634,1561331.0
2021-02-16 09:40:00,14.99,15.04,14.94,15.04,597858.0,11.6556,11.6945,11.6167,11.6945,597858.0
2021-02-16 09:50:00,15.04,15.13,15.04,15.12,539514.0,11.6945,11.7644,11.6945,11.7567,539514.0
2021-02-16 10:00:00,15.12,15.2,15.12,15.19,1408213.0,11.7567,11.8189,11.7567,11.8111,1408213.0
2021-02-16 10:10:00,15.19,15.19,15.11,15.13,420888.0,11.8111,11.8111,11.7489,11.7644,420888.0
2021-02-16 10:20:00,15.12,15.14,15.09,15.13,376722.0,11.7567,11.7722,11.7333,11.7644,376722.0
2021-02-16 10:30:00,15.13,15.17,15.11,15.14,345504.0,11.7644,11.7955,11.7489,11.7722,345504.0
2021-02-16 10:40:00,15.15,15.17,15.1,15.12,606018.0,11.78,11.7955,11.7411,11.7567,606018.0
2021-02-16 10:50:00,15.12,15.14,15.05,15.11,330343.0,11.7567,11.7722,11.7022,11.7489,330343.0
2021-02-16 11:00:00,15.11,15.14,15.09,15.12,225445.0,11.7489,11.7722,11.7333,11.7567,225445.0
2021-02-16 11:10:00,15.12,15.13,15.06,15.07,197876.0,11.7567,11.7644,11.71,11.7178,197876.0
2021-02-16 11:20:00,15.08,15.13,15.06,15.12,431743.0,11.7256,11.7644,11.71,11.7567,431743.0
2021-02-16 11:30:00,15.12,15.15,15.1,15.14,380306.0,11.7567,11.78,11.7411,11.7722,380306.0
2021-02-16 11:40:00,15.15,15.17,15.13,15.16,236011.0,11.78,11.7955,11.7644,11.7878,236011.0
2021-02-16 11:50:00,15.16,15.18,15.11,15.11,317433.0,11.7878,11.8033,11.7489,11.7489,317433.0
2021-02-16 12:00:00,15.11,15.13,15.09,15.11,568689.0,11.7489,11.7644,11.7333,11.7489,568689.0
2021-02-16 12:10:00,15.1,15.12,15.09,15.1,379109.0,11.7411,11.7567,11.7333,11.7411,379109.0
2021-02-16 12:20:00,15.1,15.12,15.09,15.11,179616.0,11.7411,11.7567,11.7333,11.7489,179616.0
2021-02-16 12:30:00,15.11,15.19,15.11,15.17,251652.0,11.7489,11.8111,11.7489,11.7955,251652.0
2021-02-16 12:40:00,15.17,15.18,15.14,15.16,259052.0,11.7955,11.8033,11.7722,11.7878,259052.0
2021-02-16 12:50:00,15.16,15.16,15.12,15.12,213182.0,11.7878,11.7878,11.7567,11.7567,213182.0
2021-02-16 13:00:00,15.12,15.14,15.11,15.12,155048.0,11.7567,11.7722,11.7489,11.7567,155048.0
2021-02-16 13:10:00,15.12,15.12,15.1,15.1,135254.0,11.7567,11.7567,11.7411,11.7411,135254.0
2021-02-16 13:20:00,15.11,15.12,15.09,15.11,283101.0,11.7489,11.7567,11.7333,11.7489,283101.0
2021-02-16 13:30:00,15.1,15.12,15.1,15.12,118669.0,11.7411,11.7567,11.7411,11.7567,118669.0
2021-02-16 13:40:00,15.12,15.12,15.08,15.1,171685.0,11.7567,11.7567,11.7256,11.7411,171685.0
2021-02-16 13:50:00,15.11,15.11,15.08,15.09,136223.0,11.7489,11.7489,11.7256,11.7333,136223.0
2021-02-16 14:00:00,15.09,15.12,15.08,15.12,137408.0,11.7333,11.7567,11.7256,11.7567,137408.0
2021-02-16 14:10:00,15.12,15.14,15.11,15.13,164672.0,11.7567,11.7722,11.7489,11.7644,164672.0
2021-02-16 14:20:00,15.13,15.16,15.12,15.16,175218.0,11.7644,11.7878,11.7567,11.7878,175218.0
2021-02-16 14:30:00,15.16,15.17,15.13,15.14,145667.0,11.7878,11.7955,11.7644,11.7722,145667.0
2021-02-16 14:40:00,15.14,15.15,15.12,15.13,127604.0,11.7722,11.78,11.7567,11.7644,127604.0
2021-02-16 14:50:00,15.13,15.14,15.09,15.12,468623.0,11.7644,11.7722,11.7333,11.7567,468623.0
2021-02-16 15:00:00,15.12,15.15,15.12,15.13,217849.0,11.7567,11.78,11.7567,11.7644,217849.0
2021-02-16 15:10:00,15.13,15.14,15.1,15.13,261587.0,11.7644,11.7722,11.7411,11.7644,261587.0
2021-02-16 15:20:00,15.13,15.14,15.11,15.12,301071.0,11.7644,11.7722,11.7489,11.7567,301071.0
2021-02-16 15:30:00,15.12,15.12,15.06,15.07,434937.0,11.7567,11.7567,11.71,11.7178,434937.0
2021-02-16 15:40:00,15.06,15.09,15.05,15.07,552052.0,11.71,11.7333,11.7022,11.7178,552052.0
2021-02-16 15:50:00,15.07,15.07,15.03,15.04,1338293.0,11.7178,11.7178,11.6867,11.6945,1338293.0
2021-02-17 09:30:00,15.15,15.21,15.02,15.04,815234.0,11.78,11.8266,11.6789,11.6945,815234.0
2021-02-17 09:40:00,15.04,15.11,15.0,15.11,242410.0,11.6945,11.7489,11.6634,11.7489,242410.0
2021-02-17 09:50:00,15.12,15.14,15.07,15.1,344841.0,11.7567,11.7722,11.7178,11.7411,344841.0
2021-02-17 10:00:00,15.1,15.18,15.1,15.16,522196.0,11.7411,11.8033,11.7411,11.7878,522196.0
2021-02-17 10:10:00,15.17,15.18,15.12,15.13,199602.0,11.7955,11.8033,11.7567,11.7644,199602.0
2021-02-17 10:20:00,15.13,15.15,15.08,15.14,199052.0,11.7644,11.78,11.7256,11.7722,199052.0
2021-02-17 10:30:00,15.14,15.18,15.11,15.17,495599.0,11.7722,11.8033,11.7489,11.7955,495599.0
2021-02-17 10:40:00,15.17,15.2,15.11,15.17,601985.0,11.7955,11.8189,11.7489,11.7955,601985.0
2021-02-17 10:50:00,15.17,15.18,15.12,15.15,327953.0,11.7955,11.8033,11.7567,11.78,327953.0
2021-02-17 11:00:00,15.15,15.16,15.02,15.04,358474.0,11.78,11.7878,11.6789,11.6945,358474.0
2021-02-17 11:10:00,15.03,15.04,14.95,14.96,366538.0,11.6867,11.6945,11.6245,11.6323,366538.0
2021-02-17 11:20:00,14.96,14.99,14.94,14.96,190682.0,11.6323,11.6556,11.6167,11.6323,190682.0
2021-02-17 11:30:00,14.96,14.97,14.87,14.87,300426.0,11.6323,11.64,11.5623,11.5623,300426.0
2021-02-17 11:40:00,14.88,14.9,14.85,14.86,233221.0,11.5701,11.5856,11.5467,11.5545,233221.0
2021-02-17 11:50:00,14.86,14.88,14.85,14.88,116236.0,11.5545,11.5701,11.5467,11.5701,116236.0
2021-02-17 12:00:00,14.88,14.89,14.84,14.88,241880.0,11.5701,11.5778,11.539,11.5701,241880.0
2021-02-17 12:10:00,14.87,14.91,14.87,14.91,151656.0,11.5623,11.5934,11.5623,11.5934,151656.0
2021-02-17 12:20:00,14.9,14.93,14.89,14.92,144849.0,11.5856,11.6089,11.5778,11.6012,144849.0
2021-02-17 12:30:00,14.92,14.93,14.89,14.92,175174.0,11.6012,11.6089,11.5778,11.6012,175174.0
2021-02-17 12:40:00,14.92,14.96,14.91,14.95,217555.0,11.6012,11.6323,11.5934,11.6245,217555.0
2021-02-17 12:50:00,14.95,14.96,14.93,14.96,120822.0,11.6245,11.6323,11.6089,11.6323,120822.0
2021-02-17 13:00:00,14.96,14.98,14.95,14.98,168216.0,11.6323,11.6478,11.6245,11.6478,168216.0
2021-02-17 13:10:00,14.98,14.99,14.96,14.99,157566.0,11.6478,11.6556,11.6323,11.6556,157566.0
2021-02-17 13:20:00,14.99,15.0,14.98,14.99,139426.0,11.6556,11.6634,11.6478,11.6556,139426.0
2021-02-17 13:30:00,15.0,15.0,14.98,14.99,90032.0,11.6634,11.6634,11.6478,11.6556,90032.0
2021-02-17 13:40:00,14.99,15.01,14.97,14.98,250279.0,11.6556,11.6711,11.64,11.6478,250279.0
2021-02-17 13:50:00,14.98,15.01,14.97,14.99,169396.0,11.6478,11.6711,11.64,11.6556,169396.0
2021-02-17 14:00:00,14.98,15.02,14.98,15.01,131538.0,11.6478,11.6789,11.6478,11.6711,131538.0
2021-02-17 14:10:00,15.01,15.02,14.99,15.02,143578.0,11.6711,11.6789,11.6556,11.6789,143578.0
2021-02-17 14:20:00,15.02,15.02,14.99,15.01,201156.0,11.6789,11.6789,11.6556,11.6711,201156.0
2021-02-17 14:30:00,15.0,15.04,15.0,15.04,157062.0,11.6634,11.6945,11.6634,11.6945,157062.0
2021-02-17 14:40:00,15.04,15.04,15.01,15.04,121878.0,11.6945,11.6945,11.6711,11.6945,121878.0
2021-02-17 14:50:00,15.04,15.08,15.03,15.06,197555.0,11.6945,11.7256,11.6867,11.71,197555.0
2021-02-17 15:00:00,15.07,15.09,15.06,15.08,182621.0,11.7178,11.7333,11.71,11.7256,182621.0
2021-02-17 15:10:00,15.07,15.07,15.03,15.07,309177.0,11.7178,11.7178,11.6867,11.7178,309177.0
2021-02-17 15:20:00,15.07,15.07,15.01,15.01,191728.0,11.7178,11.7178,11.6711,11.6711,191728.0
2021-02-17 15:30:00,15.01,15.06,15.01,15.06,286952.0,11.6711,11.71,11.6711,11.71,286952.0
2021-02-17 15:40:00,15.06,15.07,15.04,15.06,420589.0,11.71,11.7178,11.6945,11.71,420589.0
2021-02-17 15:50:00,15.06,15.14,15.05,15.12,1886694.0,11.71,11.7722,11.7022,11.7567,1886694.0
2021-02-18 09:30:00,15.13,15.13,15.01,15.05,617583.0,11.7644,11.7644,11.6711,11.7022,617583.0
2021-02-18 09:40:00,15.05,15.05,14.9,14.96,446692.0,11.7022,11.7022,11.5856,11.6323,446692.0
2021-02-18 09:50:00,14.96,14.97,14.89,14.92,339649.0,11.6323,11.64,11.5778,11.6012,339649.0
2021-02-18 10:00:00,14.92,14.92,14.79,14.83,356959.0,11.6012,11.6012,11.5001,11.5312,356959.0
2021-02-18 10:10:00,14.83,14.87,14.79,14.79,281582.0,11.5312,11.5623,11.5001,11.5001,281582.0
2021-02-18 10:20:00,14.79,14.84,14.78,14.81,317906.0,11.5001,11.539,11.4923,11.5156,317906.0
2021-02-18 10:30:00,14.81,14.84,14.76,14.81,228690.0,11.5156,11.539,11.4767,11.5156,228690.0
2021-02-18 10:40:00,14.82,14.87,14.81,14.84,245590.0,11.5234,11.5623,11.5156,11.539,245590.0
2021-02-18 10:50:00,14.84,14.87,14.81,14.83,263834.0,11.539,11.5623,11.5156,11.5312,263834.0
2021-02-18 11:00:00,14.83,14.89,14.83,14.87,151412.0,11.5312,11.5778,11.5312,11.5623,151412.0
2021-02-18 11:10:00,14.87,14.89,14.85,14.87,180217.0,11.5623,11.5778,11.5467,11.5623,180217.0
2021-02-18 11:20:00,14.87,14.89,14.84,14.85,216459.0,11.5623,11.5778,11.539,11.5467,216459.0
2021-02-18 11:30:00,14.85,14.86,14.82,14.85,194931.0,11.5467,11.5545,11.5234,11.5467,194931.0
2021-02-18 11:40:00,14.85,14.87,14.84,14.86,123009.0,11.5467,11.5623,11.539,11.5545,123009.0
2021-02-18 11:50:00,14.85,14.9,14.85,14.88,157951.0,11.5467,11.5856,11.5467,11.5701,157951.0
2021-02-18 12:00:00,14.89,14.9,14.83,14.84,158612.0,11.5778,11.5856,11.5312,11.539,158612.0
2021-02-18 12:10:00,14.83,14.85,14.8,14.83,209866.0,11.5312,11.5467,11.5079,11.5312,209866.0
2021-02-18 12:20:00,14.82,14.85,14.82,14.84,117711.0,11.5234,11.5467,11.5234,11.539,117711.0
2021-02-18 12:30:00,14.84,14.84,14.82,14.83,136370.0,11.539,11.539,11.5234,11.5312,136370.0
2021-02-18 12:40:00,14.84,14.86,14.83,14.85,149897.0,11.539,11.5545,11.5312,11.5467,149897.0
2021-02-18 12:50:00,14.86,14.86,14.81,14.81,156963.0,11.5545,11.5545,11.5156,11.5156,156963.0
2021-02-18 13:00:00,14.81,14.82,14.79,14.79,126665.0,11.5156,11.5234,11.5001,11.5001,126665.0
2021-02-18 13:10:00,14.79,14.8,14.76,14.79,202736.0,11.5001,11.5079,11.4767,11.5001,202736.0
2021-02-18 13:20:00,14.79,14.84,14.79,14.84,163067.0,11.5001,11.539,11.5001,11.539,163067.0
2021-02-18 13:30:00,14.83,14.85,14.82,14.83,140377.0,11.5312,11.5467,11.5234,11.5312,140377.0
2021-02-18 13:40:00,14.83,14.85,14.82,14.85,116126.0,11.5312,11.5467,11.5234,11.5467,116126.0
2021-02-18 13:50:00,14.85,14.85,14.81,14.83,137166.0,11.5467,11.5467,11.5156,11.5312,137166.0
2021-02-18 14:00:00,14.83,14.84,14.81,14.84,111875.0,11.5312,11.539,11.5156,11.539,111875.0
2021-02-18 14:10:00,14.84,14.87,14.84,14.85,151602.0,11.539,11.5623,11.539,11.5467,151602.0
2021-02-18 14:20:00,14.85,14.89,14.84,14.89,219930.0,11.5467,11.5778,11.539,11.5778,219930.0
2021-02-18 14:30:00,14.89,14.89,14.84,14.85,173305.0,11.5778,11.5778,11.539,11.5467,173305.0
2021-02-18 14:40:00,14.85,14.88,14.84,14.86,224673.0,11.5467,11.5701,11.539,11.5545,224673.0
2021-02-18 14:50:00,14.86,14.86,14.84,14.85,163202.0,11.5545,11.5545,11.539,11.5467,163202.0
2021-02-18 15:00:00,14.85,14.85,14.82,14.84,196440.0,11.5467,11.5467,11.5234,11.539,196440.0
2021-02-18 15:10:00,14.84,14.84,14.81,14.82,182716.0,11.539,11.539,11.5156,11.5234,182716.0
2021-02-18 15:20:00,14.82,14.83,14.79,14.79,261832.0,11.5234,11.5312,11.5001,11.5001,261832.0
2021-02-18 15:30:00,14.79,14.8,14.76,14.78,380964.0,11.5001,11.5079,11.4767,11.4923,380964.0
2021-02-18 15:40:00,14.78,14.8,14.76,14.79,403074.0,11.4923,11.5079,11.4767,11.5001,403074.0
2021-02-18 15:50:00,14.79,14.8,14.77,14.78,956613.0,11.5001,11.5079,11.4845,11.4923,956613.0
2021-02-19 09:30:00,14.84,14.89,14.81,14.86,775045.0,11.539,11.5778,11.5156,11.5545,775045.0
2021-02-19 09:40:00,14.86,14.87,14.8,14.86,193713.0,11.5545,11.5623,11.5079,11.5545,193713.0
2021-02-19 09:50:00,14.85,14.87,14.82,14.86,168510.0,11.5467,11.5623,11.5234,11.5545,168510.0
2021-02-19 10:00:00,14.86,14.88,14.83,14.86,166461.0,11.5545,11.5701,11.5312,11.5545,166461.0
2021-02-19 10:10:00,14.86,14.91,14.86,14.9,202320.0,11.5545,11.5934,11.5545,11.5856,202320.0
2021-02-19 10:20:00,14.9,14.93,14.89,14.92,151194.0,11.5856,11.6089,11.5778,11.6012,151194.0
2021-02-19 10:30:00,14.92,14.97,14.91,14.96,195886.0,11.6012,11.64,11.5934,11.6323,195886.0
2021-02-19 10:40:00,14.96,14.98,14.95,14.97,196910.0,11.6323,11.6478,11.6245,11.64,196910.0
2021-02-19 10:50:00,14.97,14.98,14.94,14.96,139066.0,11.64,11.6478,11.6167,11.6323,139066.0
2021-02-19 11:00:00,14.96,14.97,14.91,14.93,180208.0,11.6323,11.64,11.5934,11.6089,180208.0
2021-02-19 11:10:00,14.93,14.94,14.89,14.93,363216.0,11.6089,11.6167,11.5778,11.6089,363216.0
2021-02-19 11:20:00,14.94,14.96,14.91,14.94,156583.0,11.6167,11.6323,11.5934,11.6167,156583.0
2021-02-19 11:30:00,14.93,14.93,14.87,14.89,150076.0,11.6089,11.6089,11.5623,11.5778,150076.0
2021-02-19 11:40:00,14.88,14.9,14.87,14.87,92985.0,11.5701,11.5856,11.5623,11.5623,92985.0
2021-02-19 11:50:00,14.88,14.9,14.85,14.87,168983.0,11.5701,11.5856,11.5467,11.5623,168983.0
2021-02-19 12:00:00,14.86,14.88,14.85,14.86,130848.0,11.5545,11.5701,11.5467,11.5545,130848.0
2021-02-19 12:10:00,14.86,14.9,14.84,14.88,192656.0,11.5545,11.5856,11.539,11.5701,192656.0
2021-02-19 12:20:00,14.87,14.88,14.86,14.87,102863.0,11.5623,11.5701,11.5545,11.5623,102863.0
2021-02-19 12:30:00,14.87,14.88,14.85,14.86,110512.0,11.5623,11.5701,11.5467,11.5545,110512.0
2021-02-19 12:40:00,14.86,14.88,14.82,14.87,201299.0,11.5545,11.5701,11.5234,11.5623,201299.0
2021-02-19 12:50:00,14.87,14.88,14.84,14.86,128418.0,11.5623,11.5701,11.539,11.5545,128418.0
2021-02-19 13:00:00,14.86,14.87,14.84,14.86,128881.0,11.5545,11.5623,11.539,11.5545,128881.0
2021-02-19 13:10:00,14.86,14.87,14.84,14.87,119313.0,11.5545,11.5623,11.539,11.5623,119313.0
2021-02-19 13:20:00,14.86,14.9,14.86,14.89,127742.0,11.5545,11.5856,11.5545,11.5778,127742.0
2021-02-19 13:30:00,14.9,14.92,14.88,14.92,177076.0,11.5856,11.6012,11.5701,11.6012,177076.0
2021-02-19 13:40:00,14.92,14.93,14.91,14.92,102883.0,11.6012,11.6089,11.5934,11.6012,102883.0
2021-02-19 13:50:00,14.92,14.95,14.91,14.94,101026.0,11.6012,11.6245,11.5934,11.6167,101026.0
2021-02-19 14:00:00,14.94,14.96,14.92,14.93,216733.0,11.6167,11.6323,11.6012,11.6089,216733.0
2021-02-19 14:10:00,14.93,14.94,14.91,14.94,87208.0,11.6089,11.6167,11.5934,11.6167,87208.0
2021-02-19 14:20:00,14.94,14.95,14.9,14.9,206368.0,11.6167,11.6245,11.5856,11.5856,206368.0
2021-02-19 14:30:00,14.91,14.94,14.9,14.9,109617.0,11.5934,11.6167,11.5856,11.5856,109617.0
2021-02-19 14:40:00,14.91,14.91,14.87,14.91,216167.0,11.5934,11.5934,11.5623,11.5934,216167.0
2021-02-19 14:50:00,14.9,14.94,14.9,14.93,95136.0,11.5856,11.6167,11.5856,11.6089,95136.0
2021-02-19 15:00:00,14.92,14.93,14.9,14.92,166039.0,11.6012,11.6089,11.5856,11.6012,166039.0
2021-02-19 15:10:00,14.91,14.96,14.91,14.96,128099.0,11.5934,11.6323,11.5934,11.6323,128099.0
2021-02-19 15:20:00,14.96,14.97,14.93,14.94,133602.0,11.6323,11.64,11.6089,11.6167,133602.0
2021-02-19 15:30:00,14.94,14.97,14.93,14.96,249341.0,11.6167,11.64,11.6089,11.6323,249341.0
2021-02-19 15:40:00,14.96,14.97,14.93,14.95,468847.0,11.6323,11.64,11.6089,11.6245,468847.0
2021-02-19 15:50:00,14.96,14.97,14.93,14.97,1275568.0,11.6323,11.64,11.6089,11.64,1275568.0
2021-02-22 09:30:00,15.0,15.12,14.98,15.11,524062.0,11.6634,11.7567,11.6478,11.7489,524062.0
2021-02-22 09:40:00,15.11,15.12,15.07,15.07,323030.0,11.7489,11.7567,11.7178,11.7178,323030.0
2021-02-22 09:50:00,15.07,15.08,15.02,15.07,324671.0,11.7178,11.7256,11.6789,11.7178,324671.0
2021-02-22 10:00:00,15.07,15.09,15.03,15.08,442801.0,11.7178,11.7333,11.6867,11.7256,442801.0
2021-02-22 10:10:00,15.07,15.12,15.06,15.06,346494.0,11.7178,11.7567,11.71,11.71,346494.0
2021-02-22 10:20:00,15.07,15.17,15.06,15.17,338028.0,11.7178,11.7955,11.71,11.7955,338028.0
2021-02-22 10:30:00,15.17,15.18,15.12,15.15,337214.0,11.7955,11.8033,11.7567,11.78,337214.0
2021-02-22 10:40:00,15.14,15.19,15.13,15.17,414512.0,11.7722,11.8111,11.7644,11.7955,414512.0
2021-02-22 10:50:00,15.16,15.19,15.14,15.16,369067.0,11.7878,11.8111,11.7722,11.7878,369067.0
2021-02-22 11:00:00,15.16,15.19,15.14,15.16,261616.0,11.7878,11.8111,11.7722,11.7878,261616.0
2021-02-22 11:10:00,15.16,15.2,15.15,15.19,224904.0,11.7878,11.8189,11.78,11.8111,224904.0
2021-02-22 11:20:00,15.19,15.24,15.15,15.16,500632.0,11.8111,11.85,11.78,11.7878,500632.0
2021-02-22 11:30:00,15.16,15.16,15.11,15.15,222343.0,11.7878,11.7878,11.7489,11.78,222343.0
2021-02-22 11:40:00,15.15,15.17,15.11,15.11,182037.0,11.78,11.7955,11.7489,11.7489,182037.0
2021-02-22 11:50:00,15.11,15.17,15.11,15.17,146704.0,11.7489,11.7955,11.7489,11.7955,146704.0
2021-02-22 12:00:00,15.16,15.19,15.14,15.19,243033.0,11.7878,11.8111,11.7722,11.8111,243033.0
2021-02-22 12:10:00,15.19,15.25,15.18,15.24,244346.0,11.8111,11.8578,11.8033,11.85,244346.0
2021-02-22 12:20:00,15.23,15.26,15.21,15.26,352304.0,11.8422,11.8655,11.8266,11.8655,352304.0
2021-02-22 12:30:00,15.26,15.29,15.25,15.29,280658.0,11.8655,11.8889,11.8578,11.8889,280658.0
2021-02-22 12:40:00,15.29,15.3,15.26,15.28,211706.0,11.8889,11.8966,11.8655,11.8811,211706.0
2021-02-22 12:50:00,15.28,15.31,15.27,15.31,209513.0,11.8811,11.9044,11.8733,11.9044,209513.0
2021-02-22 13:00:00,15.31,15.31,15.26,15.27,168810.0,11.9044,11.9044,11.8655,11.8733,168810.0
2021-02-22 13:10:00,15.27,15.3,15.24,15.29,194549.0,11.8733,11.8966,11.85,11.8889,194549.0
2021-02-22 13:20:00,15.29,15.3,15.25,15.26,238591.0,11.8889,11.8966,11.8578,11.8655,238591.0
2021-02-22 13:30:00,15.26,15.28,15.23,15.24,195535.0,11.8655,11.8811,11.8422,11.85,195535.0
2021-02-22 13:40:00,15.24,15.26,15.22,15.25,236268.0,11.85,11.8655,11.8344,11.8578,236268.0
2021-02-22 13:50:00,15.24,15.24,15.21,15.22,126675.0,11.85,11.85,11.8266,11.8344,126675.0
2021-02-22 14:00:00,15.23,15.23,15.2,15.22,118777.0,11.8422,11.8422,11.8189,11.8344,118777.0
2021-02-22 14:10:00,15.22,15.24,15.21,15.23,182031.0,11.8344,11.85,11.8266,11.8422,182031.0
2021-02-22 14:20:00,15.24,15.26,15.22,15.26,169997.0,11.85,11.8655,11.8344,11.8655,169997.0
2021-02-22 14:30:00,15.26,15.27,15.24,15.26,170411.0,11.8655,11.8733,11.85,11.8655,170411.0
2021-02-22 14:40:00,15.25,15.26,15.23,15.24,204808.0,11.8578,11.8655,11.8422,11.85,204808.0
2021-02-22 14:50:00,15.24,15.28,15.24,15.27,307533.0,11.85,11.8811,11.85,11.8733,307533.0
2021-02-22 15:00:00,15.27,15.28,15.26,15.27,199909.0,11.8733,11.8811,11.8655,11.8733,199909.0
2021-02-22 15:10:00,15.27,15.28,15.25,15.26,200295.0,11.8733,11.8811,11.8578,11.8655,200295.0
2021-02-22 15:20:00,15.26,15.27,15.19,15.19,325682.0,11.8655,11.8733,11.8111,11.8111,325682.0
2021-02-22 15:30:00,15.19,15.23,15.17,15.19,299472.0,11.8111,11.8422,11.7955,11.8111,299472.0
2021-02-22 15:40:00,15.19,15.2,15.17,15.19,483331.0,11.8111,11.8189,11.7955,11.8111,483331.0
2021-02-22 15:50:00,15.19,15.2,15.16,15.17,1249671.0,11.8111,11.8189,11.7878,11.7955,1249671.0
2021-02-23 09:30:00,15.39,15.41,15.08,15.15,929856.0,11.9666,11.9822,11.7256,11.78,929856.0
2021-02-23 09:40:00,15.15,15.19,14.87,14.87,674184.0,11.78,11.8111,11.5623,11.5623,674184.0
2021-02-23 09:50:00,14.88,15.1,14.86,15.04,816919.0,11.5701,11.7411,11.5545,11.6945,816919.0
2021-02-23 10:00:00,15.04,15.22,15.04,15.21,429215.0,11.6945,11.8344,11.6945,11.8266,429215.0
2021-02-23 10:10:00,15.21,15.3,15.2,15.29,769158.0,11.8266,11.8966,11.8189,11.8889,769158.0
2021-02-23 10:20:00,15.29,15.35,15.27,15.3,397550.0,11.8889,11.9355,11.8733,11.8966,397550.0
2021-02-23 10:30:00,15.29,15.32,15.21,15.25,390153.0,11.8889,11.9122,11.8266,11.8578,390153.0
2021-02-23 10:40:00,15.24,15.32,15.23,15.24,664381.0,11.85,11.9122,11.8422,11.85,664381.0
2021-02-23 10:50:00,15.24,15.26,15.16,15.19,298370.0,11.85,11.8655,11.7878,11.8111,298370.0
2021-02-23 11:00:00,15.18,15.2,15.12,15.15,234729.0,11.8033,11.8189,11.7567,11.78,234729.0
2021-02-23 11:10:00,15.15,15.15,15.02,15.04,312649.0,11.78,11.78,11.6789,11.6945,312649.0
2021-02-23 11:20:00,15.03,15.09,15.02,15.08,273934.0,11.6867,11.7333,11.6789,11.7256,273934.0
2021-02-23 11:30:00,15.08,15.12,15.06,15.1,283966.0,11.7256,11.7567,11.71,11.7411,283966.0
2021-02-23 11:40:00,15.11,15.12,15.06,15.08,205324.0,11.7489,11.7567,11.71,11.7256,205324.0
2021-02-23 11:50:00,15.09,15.13,15.07,15.12,186118.0,11.7333,11.7644,11.7178,11.7567,186118.0
2021-02-23 12:00:00,15.11,15.14,15.09,15.13,201907.0,11.7489,11.7722,11.7333,11.7644,201907.0
2021-02-23 12:10:00,15.13,15.15,15.11,15.13,312986.0,11.7644,11.78,11.7489,11.7644,312986.0
2021-02-23 12:20:00,15.13,15.15,15.09,15.15,230417.0,11.7644,11.78,11.7333,11.78,230417.0
2021-02-23 12:30:00,15.15,15.15,15.09,15.12,418193.0,11.78,11.78,11.7333,11.7567,418193.0
2021-02-23 12:40:00,15.11,15.16,15.11,15.15,270143.0,11.7489,11.7878,11.7489,11.78,270143.0
2021-02-23 12:50:00,15.15,15.17,15.1,15.11,328639.0,11.78,11.7955,11.7411,11.7489,328639.0
2021-02-23 13:00:00,15.11,15.13,15.08,15.09,369716.0,11.7489,11.7644,11.7256,11.7333,369716.0
2021-02-23 13:10:00,15.09,15.13,15.07,15.12,627629.0,11.7333,11.7644,11.7178,11.7567,627629.0
2021-02-23 13:20:00,15.12,15.14,15.11,15.13,244622.0,11.7567,11.7722,11.7489,11.7644,244622.0
2021-02-23 13:30:00,15.13,15.15,15.12,15.15,135071.0,11.7644,11.78,11.7567,11.78,135071.0
2021-02-23 13:40:00,15.15,15.15,15.11,15.13,226885.0,11.78,11.78,11.7489,11.7644,226885.0
2021-02-23 13:50:00,15.13,15.15,15.1,15.12,177392.0,11.7644,11.78,11.7411,11.7567,177392.0
2021-02-23 14:00:00,15.12,15.14,15.1,15.14,209008.0,11.7567,11.7722,11.7411,11.7722,209008.0
2021-02-23 14:10:00,15.14,15.2,15.13,15.2,209310.0,11.7722,11.8189,11.7644,11.8189,209310.0
2021-02-23 14:20:00,15.2,15.21,15.17,15.21,269240.0,11.8189,11.8266,11.7955,11.8266,269240.0
2021-02-23 14:30:00,15.21,15.22,15.18,15.22,235878.0,11.8266,11.8344,11.8033,11.8344,235878.0
2021-02-23 14:40:00,15.22,15.26,15.18,15.26,626063.0,11.8344,11.8655,11.8033,11.8655,626063.0
2021-02-23 14:50:00,15.26,15.3,15.25,15.3,333699.0,11.8655,11.8966,11.8578,11.8966,333699.0
2021-02-23 15:00:00,15.3,15.33,15.29,15.32,376123.0,11.8966,11.92,11.8889,11.9122,376123.0
2021-02-23 15:10:00,15.32,15.34,15.3,15.32,400192.0,11.9122,11.9277,11.8966,11.9122,400192.0
2021-02-23 15:20:00,15.31,15.35,15.3,15.34,493562.0,11.9044,11.9355,11.8966,11.9277,493562.0
2021-02-23 15:30:00,15.34,15.36,15.33,15.35,538205.0,11.9277,11.9433,11.92,11.9355,538205.0
2021-02-23 15:40:00,15.35,15.35,15.27,15.28,678529.0,11.9355,11.9355,11.8733,11.8811,678529.0
2021-02-23 15:50:00,15.28,15.32,15.27,15.29,1447679.0,11.8811,11.9122,11.8733,11.8889,1447679.0
2021-02-24 09:30:00,15.33,15.4,15.27,15.29,600520.0,11.92,11.9744,11.8733,11.8889,600520.0
2021-02-24 09:40:00,15.29,15.46,15.28,15.46,382329.0,11.8889,12.021,11.8811,12.021,382329.0
2021-02-24 09:50:00,15.46,15.53,15.4,15.52,508404.0,12.021,12.0755,11.9744,12.0677,508404.0
2021-02-24 10:00:00,15.52,15.6,15.51,15.54,506673.0,12.0677,12.1299,12.0599,12.0832,506673.0
2021-02-24 10:10:00,15.53,15.63,15.53,15.61,253657.0,12.0755,12.1532,12.0755,12.1377,253657.0
2021-02-24 10:20:00,15.61,15.62,15.58,15.61,307327.0,12.1377,12.1454,12.1143,12.1377,307327.0
2021-02-24 10:30:00,15.61,15.72,15.59,15.71,606644.0,12.1377,12.2232,12.1221,12.2154,606644.0
2021-02-24 10:40:00,15.7,15.73,15.67,15.69,447667.0,12.2077,12.231,12.1843,12.1999,447667.0
2021-02-24 10:50:00,15.68,15.74,15.66,15.68,380305.0,12.1921,12.2388,12.1766,12.1921,380305.0
2021-02-24 11:00:00,15.67,15.73,15.67,15.72,273377.0,12.1843,12.231,12.1843,12.2232,273377.0
2021-02-24 11:10:00,15.72,15.72,15.68,15.69,219253.0,12.2232,12.2232,12.1921,12.1999,219253.0
2021-02-24 11:20:00,15.7,15.7,15.63,15.65,325508.0,12.2077,12.2077,12.1532,12.1688,325508.0
2021-02-24 11:30:00,15.64,15.68,15.64,15.67,158332.0,12.161,12.1921,12.161,12.1843,158332.0
2021-02-24 11:40:00,15.67,15.68,15.6,15.62,219626.0,12.1843,12.1921,12.1299,12.1454,219626.0
2021-02-24 11:50:00,15.61,15.61,15.55,15.59,239221.0,12.1377,12.1377,12.091,12.1221,239221.0
2021-02-24 12:00:00,15.59,15.63,15.59,15.62,207130.0,12.1221,12.1532,12.1221,12.1454,207130.0
2021-02-24 12:10:00,15.62,15.63,15.58,15.6,216349.0,12.1454,12.1532,12.1143,12.1299,216349.0
2021-02-24 12:20:00,15.59,15.62,15.58,15.62,198470.0,12.1221,12.1454,12.1143,12.1454,198470.0
2021-02-24 12:30:00,15.62,15.63,15.58,15.6,184679.0,12.1454,12.1532,12.1143,12.1299,184679.0
2021-02-24 12:40:00,15.6,15.63,15.59,15.62,172643.0,12.1299,12.1532,12.1221,12.1454,172643.0
2021-02-24 12:50:00,15.62,15.65,15.61,15.63,205374.0,12.1454,12.1688,12.1377,12.1532,205374.0
2021-02-24 13:00:00,15.63,15.65,15.63,15.65,149781.0,12.1532,12.1688,12.1532,12.1688,149781.0
2021-02-24 13:10:00,15.64,15.68,15.64,15.67,262537.0,12.161,12.1921,12.161,12.1843,262537.0
2021-02-24 13:20:00,15.67,15.73,15.66,15.73,256527.0,12.1843,12.231,12.1766,12.231,256527.0
2021-02-24 13:30:00,15.73,15.75,15.72,15.73,287317.0,12.231,12.2465,12.2232,12.231,287317.0
2021-02-24 13:40:00,15.73,15.73,15.69,15.71,231001.0,12.231,12.231,12.1999,12.2154,231001.0
2021-02-24 13:50:00,15.71,15.71,15.67,15.7,171777.0,12.2154,12.2154,12.1843,12.2077,171777.0
2021-02-24 14:00:00,15.7,15.71,15.65,15.66,213923.0,12.2077,12.2154,12.1688,12.1766,213923.0
2021-02-24 14:10:00,15.66,15.69,15.65,15.68,220257.0,12.1766,12.1999,12.1688,12.1921,220257.0
2021-02-24 14:20:00,15.68,15.69,15.66,15.68,146645.0,12.1921,12.1999,12.1766,12.1921,146645.0
2021-02-24 14:30:00,15.68,15.71,15.67,15.68,238019.0,12.1921,12.2154,12.1843,12.1921,238019.0
2021-02-24 14:40:00,15.68,15.69,15.61,15.62,301621.0,12.1921,12.1999,12.1377,12.1454,301621.0
2021-02-24 14:50:00,15.61,15.66,15.6,15.63,189183.0,12.1377,12.1766,12.1299,12.1532,189183.0
2021-02-24 15:00:00,15.63,15.64,15.62,15.63,157089.0,12.1532,12.161,12.1454,12.1532,157089.0
2021-02-24 15:10:00,15.62,15.64,15.6,15.61,314122.0,12.1454,12.161,12.1299,12.1377,314122.0
2021-02-24 15:20:00,15.61,15.63,15.59,15.61,458945.0,12.1377,12.1532,12.1221,12.1377,458945.0
2021-02-24 15:30:00,15.62,15.64,15.59,15.64,631999.0,12.1454,12.161,12.1221,12.161,631999.0
2021-02-24 15:40:00,15.63,15.69,15.62,15.69,505783.0,12.1532,12.1999,12.1454,12.1999,505783.0
2021-02-24 15:50:00,15.69,15.73,15.68,15.72,1948332.0,12.1999,12.231,12.1921,12.2232,1948332.0
2021-02-25 09:30:00,15.84,15.86,15.61,15.67,555333.0,12.3165,12.3321,12.1377,12.1843,555333.0
2021-02-25 09:40:00,15.67,15.69,15.6,15.6,299277.0,12.1843,12.1999,12.1299,12.1299,299277.0
2021-02-25 09:50:00,15.6,15.63,15.55,15.62,302858.0,12.1299,12.1532,12.091,12.1454,302858.0
2021-02-25 10:00:00,15.62,15.63,15.54,15.58,379186.0,12.1454,12.1532,12.0832,12.1143,379186.0
2021-02-25 10:10:00,15.58,15.65,15.57,15.63,368652.0,12.1143,12.1688,12.1066,12.1532,368652.0
2021-02-25 10:20:00,15.64,15.69,15.63,15.69,348116.0,12.161,12.1999,12.1532,12.1999,348116.0
2021-02-25 10:30:00,15.69,15.71,15.63,15.64,423973.0,12.1999,12.2154,12.1532,12.161,423973.0
2021-02-25 10:40:00,15.64,15.74,15.63,15.7,485729.0,12.161,12.2388,12.1532,12.2077,485729.0
2021-02-25 10:50:00,15.7,15.7,15.57,15.58,340090.0,12.2077,12.2077,12.1066,12.1143,340090.0
2021-02-25 11:00:00,15.58,15.59,15.5,15.52,343773.0,12.1143,12.1221,12.0521,12.0677,343773.0
2021-02-25 11:10:00,15.52,15.55,15.5,15.54,258533.0,12.0677,12.091,12.0521,12.0832,258533.0
2021-02-25 11:20:00,15.54,15.59,15.52,15.59,187062.0,12.0832,12.1221,12.0677,12.1221,187062.0
2021-02-25 11:30:00,15.59,15.59,15.53,15.56,223733.0,12.1221,12.1221,12.0755,12.0988,223733.0
2021-02-25 11:40:00,15.56,15.56,15.49,15.5,359676.0,12.0988,12.0988,12.0444,12.0521,359676.0
2021-02-25 11:50:00,15.5,15.52,15.46,15.5,198692.0,12.0521,12.0677,12.021,12.0521,198692.0
2021-02-25 12:00:00,15.51,15.51,15.43,15.44,304376.0,12.0599,12.0599,11.9977,12.0055,304376.0
2021-02-25 12:10:00,15.44,15.48,15.41,15.44,275366.0,12.0055,12.0366,11.9822,12.0055,275366.0
2021-02-25 12:20:00,15.43,15.45,15.39,15.41,250582.0,11.9977,12.0133,11.9666,11.9822,250582.0
2021-02-25 12:30:00,15.41,15.41,15.32,15.38,281462.0,11.9822,11.9822,11.9122,11.9588,281462.0
2021-02-25 12:40:00,15.39,15.39,15.35,15.37,149047.0,11.9666,11.9666,11.9355,11.9511,149047.0
2021-02-25 12:50:00,15.37,15.37,15.26,15.28,292138.0,11.9511,11.9511,11.8655,11.8811,292138.0
2021-02-25 13:00:00,15.28,15.32,15.23,15.28,505562.0,11.8811,11.9122,11.8422,11.8811,505562.0
2021-02-25 13:10:00,15.29,15.35,15.27,15.35,267574.0,11.8889,11.9355,11.8733,11.9355,267574.0
2021-02-25 13:20:00,15.35,15.4,15.34,15.39,239971.0,11.9355,11.9744,11.9277,11.9666,239971.0
2021-02-25 13:30:00,15.39,15.41,15.34,15.41,239552.0,11.9666,11.9822,11.9277,11.9822,239552.0
2021-02-25 13:40:00,15.41,15.43,15.39,15.43,191424.0,11.9822,11.9977,11.9666,11.9977,191424.0
2021-02-25 13:50:00,15.43,15.49,15.4,15.49,685191.0,11.9977,12.0444,11.9744,12.0444,685191.0
2021-02-25 14:00:00,15.48,15.54,15.47,15.53,211042.0,12.0366,12.0832,12.0288,12.0755,211042.0
2021-02-25 14:10:00,15.53,15.57,15.52,15.57,239469.0,12.0755,12.1066,12.0677,12.1066,239469.0
2021-02-25 14:20:00,15.57,15.58,15.53,15.54,425288.0,12.1066,12.1143,12.0755,12.0832,425288.0
2021-02-25 14:30:00,15.54,15.54,15.47,15.47,299501.0,12.0832,12.0832,12.0288,12.0288,299501.0
2021-02-25 14:40:00,15.48,15.49,15.42,15.43,306974.0,12.0366,12.0444,11.9899,11.9977,306974.0
2021-02-25 14:50:00,15.43,15.46,15.4,15.41,375122.0,11.9977,12.021,11.9744,11.9822,375122.0
2021-02-25 15:00:00,15.41,15.42,15.34,15.34,337388.0,11.9822,11.9899,11.9277,11.9277,337388.0
2021-02-25 15:10:00,15.35,15.39,15.34,15.37,334569.0,11.9355,11.9666,11.9277,11.9511,334569.0
2021-02-25 15:20:00,15.37,15.39,15.33,15.34,345462.0,11.9511,11.9666,11.92,11.9277,345462.0
2021-02-25 15:30:00,15.34,15.36,15.26,15.29,556323.0,11.9277,11.9433,11.8655,11.8889,556323.0
2021-02-25 15:40:00,15.29,15.36,15.26,15.35,511232.0,11.8889,11.9433,11.8655,11.9355,511232.0
2021-02-25 15:50:00,15.34,15.36,15.28,15.29,1826137.0,11.9277,11.9433,11.8811,11.8889,1826137.0
2021-02-26 09:30:00,15.16,15.2,14.93,14.95,944800.0,11.7878,11.8189,11.6089,11.6245,944800.0
2021-02-26 09:40:00,14.95,15.1,14.93,15.01,405795.0,11.6245,11.7411,11.6089,11.6711,405795.0
2021-02-26 09:50:00,15.01,15.01,14.85,14.86,491048.0,11.6711,11.6711,11.5467,11.5545,491048.0
2021-02-26 10:00:00,14.87,14.9,14.79,14.82,1342995.0,11.5623,11.5856,11.5001,11.5234,1342995.0
2021-02-26 10:10:00,14.81,14.86,14.75,14.76,1640667.0,11.5156,11.5545,11.469,11.4767,1640667.0
2021-02-26 10:20:00,14.76,14.77,14.62,14.63,781153.0,11.4767,11.4845,11.3679,11.3757,781153.0
2021-02-26 10:30:00,14.64,14.82,14.61,14.81,919685.0,11.3834,11.5234,11.3601,11.5156,919685.0
2021-02-26 10:40:00,14.8,14.86,14.75,14.81,735468.0,11.5079,11.5545,11.469,11.5156,735468.0
2021-02-26 10:50:00,14.8,14.81,14.69,14.7,381646.0,11.5079,11.5156,11.4223,11.4301,381646.0
2021-02-26 11:00:00,14.71,14.85,14.68,14.82,349622.0,11.4379,11.5467,11.4145,11.5234,349622.0
2021-02-26 11:10:00,14.82,14.83,14.74,14.75,373810.0,11.5234,11.5312,11.4612,11.469,373810.0
2021-02-26 11:20:00,14.76,14.76,14.72,14.74,340819.0,11.4767,11.4767,11.4456,11.4612,340819.0
2021-02-26 11:30:00,14.73,14.84,14.73,14.82,247956.0,11.4534,11.539,11.4534,11.5234,247956.0
2021-02-26 11:40:00,14.82,14.85,14.74,14.76,246319.0,11.5234,11.5467,11.4612,11.4767,246319.0
2021-02-26 11:50:00,14.77,14.77,14.72,14.76,234808.0,11.4845,11.4845,11.4456,11.4767,234808.0
2021-02-26 12:00:00,14.76,14.84,14.75,14.84,172882.0,11.4767,11.539,11.469,11.539,172882.0
2021-02-26 12:10:00,14.84,14.9,14.82,14.89,270652.0,11.539,11.5856,11.5234,11.5778,270652.0
2021-02-26 12:20:00,14.9,14.94,14.89,14.91,234608.0,11.5856,11.6167,11.5778,11.5934,234608.0
2021-02-26 12:30:00,14.91,14.93,14.88,14.89,189793.0,11.5934,11.6089,11.5701,11.5778,189793.0
2021-02-26 12:40:00,14.89,14.9,14.83,14.84,221108.0,11.5778,11.5856,11.5312,11.539,221108.0
2021-02-26 12:50:00,14.84,14.88,14.8,14.81,316080.0,11.539,11.5701,11.5079,11.5156,316080.0
2021-02-26 13:00:00,14.81,14.82,14.77,14.81,265116.0,11.5156,11.5234,11.4845,11.5156,265116.0
2021-02-26 13:10:00,14.82,14.83,14.79,14.82,172638.0,11.5234,11.5312,11.5001,11.5234,172638.0
2021-02-26 13:20:00,14.83,14.84,14.82,14.83,131755.0,11.5312,11.539,11.5234,11.5312,131755.0
2021-02-26 13:30:00,14.83,14.83,14.77,14.78,227507.0,11.5312,11.5312,11.4845,11.4923,227507.0
2021-02-26 13:40:00,14.78,14.81,14.74,14.76,214760.0,11.4923,11.5156,11.4612,11.4767,214760.0
2021-02-26 13:50:00,14.77,14.79,14.75,14.77,265300.0,11.4845,11.5001,11.469,11.4845,265300.0
2021-02-26 14:00:00,14.77,14.79,14.73,14.75,243213.0,11.4845,11.5001,11.4534,11.469,243213.0
2021-02-26 14:10:00,14.75,14.76,14.7,14.71,252865.0,11.469,11.4767,11.4301,11.4379,252865.0
2021-02-26 14:20:00,14.71,14.74,14.69,14.71,242287.0,11.4379,11.4612,11.4223,11.4379,242287.0
2021-02-26 14:30:00,14.71,14.75,14.7,14.71,154341.0,11.4379,11.469,11.4301,11.4379,154341.0
2021-02-26 14:40:00,14.71,14.75,14.69,14.75,191697.0,11.4379,11.469,11.4223,11.469,191697.0
2021-02-26 14:50:00,14.75,14.78,14.73,14.76,242111.0,11.469,11.4923,11.4534,11.4767,242111.0
2021-02-26 15:00:00,14.77,14.79,14.74,14.78,489971.0,11.4845,11.5001,11.4612,11.4923,489971.0
2021-02-26 15:10:00,14.77,14.78,14.74,14.76,185177.0,11.4845,11.4923,11.4612,11.4767,185177.0
2021-02-26 15:20:00,14.76,14.77,14.7,14.72,303610.0,11.4767,11.4845,11.4301,11.4456,303610.0
2021-02-26 15:30:00,14.71,14.75,14.7,14.71,326857.0,11.4379,11.469,11.4301,11.4379,326857.0
2021-02-26 15:40:00,14.72,14.85,14.7,14.84,779008.0,11.4456,11.5467,11.4301,11.539,779008.0
2021-02-26 15:50:00,14.85,14.85,14.69,14.69,2084347.0,11.5467,11.5467,11.4223,11.4223,2084347.0
2021-03-01 09:30:00,14.86,15.04,14.86,15.03,847674.0,11.5545,11.6945,11.5545,11.6867,847674.0
2021-03-01 09:40:00,15.04,15.06,15.0,15.03,370687.0,11.6945,11.71,11.6634,11.6867,370687.0
2021-03-01 09:50:00,15.04,15.08,14.99,15.07,286375.0,11.6945,11.7256,11.6556,11.7178,286375.0
2021-03-01 10:00:00,15.07,15.12,15.04,15.07,272667.0,11.7178,11.7567,11.6945,11.7178,272667.0
2021-03-01 10:10:00,15.07,15.14,15.04,15.14,293081.0,11.7178,11.7722,11.6945,11.7722,293081.0
2021-03-01 10:20:00,15.14,15.14,15.05,15.09,323590.0,11.7722,11.7722,11.7022,11.7333,323590.0
2021-03-01 10:30:00,15.09,15.14,15.08,15.14,216059.0,11.7333,11.7722,11.7256,11.7722,216059.0
2021-03-01 10:40:00,15.14,15.19,15.12,15.18,325062.0,11.7722,11.8111,11.7567,11.8033,325062.0
2021-03-01 10:50:00,15.18,15.19,15.15,15.18,386494.0,11.8033,11.8111,11.78,11.8033,386494.0
2021-03-01 11:00:00,15.18,15.18,15.09,15.12,463726.0,11.8033,11.8033,11.7333,11.7567,463726.0
2021-03-01 11:10:00,15.13,15.19,15.12,15.18,260222.0,11.7644,11.8111,11.7567,11.8033,260222.0
2021-03-01 11:20:00,15.18,15.19,15.12,15.14,228671.0,11.8033,11.8111,11.7567,11.7722,228671.0
2021-03-01 11:30:00,15.13,15.17,15.12,15.13,231543.0,11.7644,11.7955,11.7567,11.7644,231543.0
2021-03-01 11:40:00,15.13,15.14,15.05,15.06,366363.0,11.7644,11.7722,11.7022,11.71,366363.0
2021-03-01 11:50:00,15.07,15.08,15.03,15.07,333768.0,11.7178,11.7256,11.6867,11.7178,333768.0
2021-03-01 12:00:00,15.07,15.12,15.07,15.12,242443.0,11.7178,11.7567,11.7178,11.7567,242443.0
2021-03-01 12:10:00,15.12,15.14,15.11,15.14,254739.0,11.7567,11.7722,11.7489,11.7722,254739.0
2021-03-01 12:20:00,15.14,15.17,15.13,15.17,261921.0,11.7722,11.7955,11.7644,11.7955,261921.0
2021-03-01 12:30:00,15.17,15.19,15.15,15.19,157829.0,11.7955,11.8111,11.78,11.8111,157829.0
2021-03-01 12:40:00,15.19,15.2,15.16,15.19,268522.0,11.8111,11.8189,11.7878,11.8111,268522.0
2021-03-01 12:50:00,15.2,15.2,15.09,15.09,453017.0,11.8189,11.8189,11.7333,11.7333,453017.0
2021-03-01 13:00:00,15.1,15.1,15.05,15.06,313430.0,11.7411,11.7411,11.7022,11.71,313430.0
2021-03-01 13:10:00,15.07,15.07,14.99,14.99,472591.0,11.7178,11.7178,11.6556,11.6556,472591.0
2021-03-01 13:20:00,15.0,15.05,14.99,15.04,373016.0,11.6634,11.7022,11.6556,11.6945,373016.0
2021-03-01 13:30:00,15.04,15.09,15.03,15.08,221429.0,11.6945,11.7333,11.6867,11.7256,221429.0
2021-03-01 13:40:00,15.08,15.08,15.05,15.08,164210.0,11.7256,11.7256,11.7022,11.7256,164210.0
2021-03-01 13:50:00,15.08,15.1,15.07,15.1,227376.0,11.7256,11.7411,11.7178,11.7411,227376.0
2021-03-01 14:00:00,15.1,15.14,15.08,15.09,257317.0,11.7411,11.7722,11.7256,11.7333,257317.0
2021-03-01 14:10:00,15.1,15.12,15.08,15.11,307749.0,11.7411,11.7567,11.7256,11.7489,307749.0
2021-03-01 14:20:00,15.11,15.17,15.1,15.16,179595.0,11.7489,11.7955,11.7411,11.7878,179595.0
2021-03-01 14:30:00,15.17,15.17,15.14,15.15,191259.0,11.7955,11.7955,11.7722,11.78,191259.0
2021-03-01 14:40:00,15.15,15.19,15.14,15.17,213285.0,11.78,11.8111,11.7722,11.7955,213285.0
2021-03-01 14:50:00,15.17,15.18,15.15,15.16,205800.0,11.7955,11.8033,11.78,11.7878,205800.0
2021-03-01 15:00:00,15.16,15.16,15.12,15.15,406718.0,11.7878,11.7878,11.7567,11.78,406718.0
2021-03-01 15:10:00,15.15,15.16,15.12,15.16,202497.0,11.78,11.7878,11.7567,11.7878,202497.0
2021-03-01 15:20:00,15.16,15.16,15.13,15.14,195075.0,11.7878,11.7878,11.7644,11.7722,195075.0
2021-03-01 15:30:00,15.14,15.15,15.1,15.11,354546.0,11.7722,11.78,11.7411,11.7489,354546.0
2021-03-01 15:40:00,15.11,15.14,15.08,15.09,430695.0,11.7489,11.7722,11.7256,11.7333,430695.0
2021-03-01 15:50:00,15.08,15.09,15.04,15.04,1250363.0,11.7256,11.7333,11.6945,11.6945,1250363.0
2021-03-02 09:30:00,15.04,15.13,15.02,15.1,642281.0,11.6945,11.7644,11.6789,11.7411,642281.0
2021-03-02 09:40:00,15.1,15.16,15.08,15.09,335286.0,11.7411,11.7878,11.7256,11.7333,335286.0
2021-03-02 09:50:00,15.09,15.14,15.05,15.08,415309.0,11.7333,11.7722,11.7022,11.7256,415309.0
2021-03-02 10:00:00,15.08,15.08,15.02,15.04,297378.0,11.7256,11.7256,11.6789,11.6945,297378.0
2021-03-02 10:10:00,15.05,15.1,15.02,15.1,222337.0,11.7022,11.7411,11.6789,11.7411,222337.0
2021-03-02 10:20:00,15.09,15.14,15.05,15.05,519005.0,11.7333,11.7722,11.7022,11.7022,519005.0
2021-03-02 10:30:00,15.05,15.12,15.04,15.07,241064.0,11.7022,11.7567,11.6945,11.7178,241064.0
2021-03-02 10:40:00,15.07,15.12,15.06,15.12,371267.0,11.7178,11.7567,11.71,11.7567,371267.0
2021-03-02 10:50:00,15.12,15.13,15.06,15.08,247448.0,11.7567,11.7644,11.71,11.7256,247448.0
2021-03-02 11:00:00,15.07,15.08,15.02,15.03,273244.0,11.7178,11.7256,11.6789,11.6867,273244.0
2021-03-02 11:10:00,15.02,15.1,15.01,15.09,320022.0,11.6789,11.7411,11.6711,11.7333,320022.0
2021-03-02 11:20:00,15.09,15.1,15.05,15.08,151303.0,11.7333,11.7411,11.7022,11.7256,151303.0
2021-03-02 11:30:00,15.08,15.08,15.03,15.06,185998.0,11.7256,11.7256,11.6867,11.71,185998.0
2021-03-02 11:40:00,15.05,15.1,15.02,15.09,122297.0,11.7022,11.7411,11.6789,11.7333,122297.0
2021-03-02 11:50:00,15.08,15.14,15.06,15.13,148965.0,11.7256,11.7722,11.71,11.7644,148965.0
2021-03-02 12:00:00,15.13,15.15,15.1,15.13,245292.0,11.7644,11.78,11.7411,11.7644,245292.0
2021-03-02 12:10:00,15.14,15.21,15.13,15.21,263835.0,11.7722,11.8266,11.7644,11.8266,263835.0
2021-03-02 12:20:00,15.2,15.21,15.17,15.19,337260.0,11.8189,11.8266,11.7955,11.8111,337260.0
2021-03-02 12:30:00,15.19,15.21,15.18,15.2,268499.0,11.8111,11.8266,11.8033,11.8189,268499.0
2021-03-02 12:40:00,15.2,15.2,15.16,15.18,146902.0,11.8189,11.8189,11.7878,11.8033,146902.0
2021-03-02 12:50:00,15.17,15.2,15.17,15.2,125480.0,11.7955,11.8189,11.7955,11.8189,125480.0
2021-03-02 13:00:00,15.2,15.22,15.19,15.21,268479.0,11.8189,11.8344,11.8111,11.8266,268479.0
2021-03-02 13:10:00,15.21,15.21,15.18,15.18,170236.0,11.8266,11.8266,11.8033,11.8033,170236.0
2021-03-02 13:20:00,15.18,15.19,15.14,15.15,303503.0,11.8033,11.8111,11.7722,11.78,303503.0
2021-03-02 13:30:00,15.16,15.2,15.15,15.2,182285.0,11.7878,11.8189,11.78,11.8189,182285.0
2021-03-02 13:40:00,15.2,15.22,15.16,15.18,280395.0,11.8189,11.8344,11.7878,11.8033,280395.0
2021-03-02 13:50:00,15.18,15.19,15.17,15.17,186737.0,11.8033,11.8111,11.7955,11.7955,186737.0
2021-03-02 14:00:00,15.18,15.19,15.12,15.15,262347.0,11.8033,11.8111,11.7567,11.78,262347.0
2021-03-02 14:10:00,15.14,15.16,15.13,15.14,217411.0,11.7722,11.7878,11.7644,11.7722,217411.0
2021-03-02 14:20:00,15.14,15.18,15.11,15.12,195606.0,11.7722,11.8033,11.7489,11.7567,195606.0
2021-03-02 14:30:00,15.12,15.16,15.1,15.15,152057.0,11.7567,11.7878,11.7411,11.78,152057.0
2021-03-02 14:40:00,15.15,15.19,15.14,15.19,145410.0,11.78,11.8111,11.7722,11.8111,145410.0
2021-03-02 14:50:00,15.19,15.22,15.17,15.19,152550.0,11.8111,11.8344,11.7955,11.8111,152550.0
2021-03-02 15:00:00,15.19,15.21,15.18,15.21,118981.0,11.8111,11.8266,11.8033,11.8266,118981.0
2021-03-02 15:10:00,15.21,15.22,15.18,15.21,197253.0,11.8266,11.8344,11.8033,11.8266,197253.0
2021-03-02 15:20:00,15.21,15.23,15.2,15.21,308954.0,11.8266,11.8422,11.8189,11.8266,308954.0
2021-03-02 15:30:00,15.21,15.22,15.17,15.2,381189.0,11.8266,11.8344,11.7955,11.8189,381189.0
2021-03-02 15:40:00,15.19,15.2,15.16,15.17,568542.0,11.8111,11.8189,11.7878,11.7955,568542.0
2021-03-02 15:50:00,15.17,15.19,15.08,15.09,1543801.0,11.7955,11.8111,11.7256,11.7333,1543801.0
2021-03-03 09:30:00,15.1,15.25,15.07,15.21,1014294.0,11.7411,11.8578,11.7178,11.8266,1014294.0
2021-03-03 09:40:00,15.21,15.28,15.2,15.28,314624.0,11.8266,11.8811,11.8189,11.8811,314624.0
2021-03-03 09:50:00,15.28,15.32,15.25,15.25,515629.0,11.8811,11.9122,11.8578,11.8578,515629.0
2021-03-03 10:00:00,15.25,15.3,15.22,15.28,248717.0,11.8578,11.8966,11.8344,11.8811,248717.0
2021-03-03 10:10:00,15.27,15.29,15.22,15.25,295997.0,11.8733,11.8889,11.8344,11.8578,295997.0
2021-03-03 10:20:00,15.25,15.3,15.23,15.26,289414.0,11.8578,11.8966,11.8422,11.8655,289414.0
2021-03-03 10:30:00,15.24,15.35,15.18,15.35,610774.0,11.85,11.9355,11.8033,11.9355,610774.0
2021-03-03 10:40:00,15.34,15.34,15.23,15.28,423197.0,11.9277,11.9277,11.8422,11.8811,423197.0
2021-03-03 10:50:00,15.28,15.29,15.21,15.24,295501.0,11.8811,11.8889,11.8266,11.85,295501.0
2021-03-03 11:00:00,15.24,15.27,15.22,15.23,227988.0,11.85,11.8733,11.8344,11.8422,227988.0
2021-03-03 11:10:00,15.23,15.28,15.22,15.28,151309.0,11.8422,11.8811,11.8344,11.8811,151309.0
2021-03-03 11:20:00,15.27,15.28,15.23,15.25,235170.0,11.8733,11.8811,11.8422,11.8578,235170.0
2021-03-03 11:30:00,15.26,15.3,15.24,15.29,157423.0,11.8655,11.8966,11.85,11.8889,157423.0
2021-03-03 11:40:00,15.29,15.3,15.28,15.29,313106.0,11.8889,11.8966,11.8811,11.8889,313106.0
2021-03-03 11:50:00,15.29,15.32,15.27,15.31,368205.0,11.8889,11.9122,11.8733,11.9044,368205.0
2021-03-03 12:00:00,15.31,15.36,15.3,15.33,255878.0,11.9044,11.9433,11.8966,11.92,255878.0
2021-03-03 12:10:00,15.33,15.4,15.32,15.38,250183.0,11.92,11.9744,11.9122,11.9588,250183.0
2021-03-03 12:20:00,15.38,15.41,15.36,15.39,159845.0,11.9588,11.9822,11.9433,11.9666,159845.0
2021-03-03 12:30:00,15.4,15.44,15.39,15.44,164963.0,11.9744,12.0055,11.9666,12.0055,164963.0
2021-03-03 12:40:00,15.44,15.52,15.43,15.52,369254.0,12.0055,12.0677,11.9977,12.0677,369254.0
2021-03-03 12:50:00,15.52,15.52,15.47,15.5,200910.0,12.0677,12.0677,12.0288,12.0521,200910.0
2021-03-03 13:00:00,15.5,15.55,15.5,15.55,168057.0,12.0521,12.091,12.0521,12.091,168057.0
2021-03-03 13:10:00,15.55,15.61,15.53,15.6,373723.0,12.091,12.1377,12.0755,12.1299,373723.0
2021-03-03 13:20:00,15.6,15.62,15.57,15.6,318761.0,12.1299,12.1454,12.1066,12.1299,318761.0
2021-03-03 13:30:00,15.59,15.6,15.54,15.59,214631.0,12.1221,12.1299,12.0832,12.1221,214631.0
2021-03-03 13:40:00,15.59,15.6,15.51,15.52,212404.0,12.1221,12.1299,12.0599,12.0677,212404.0
2021-03-03 13:50:00,15.52,15.52,15.47,15.47,202382.0,12.0677,12.0677,12.0288,12.0288,202382.0
2021-03-03 14:00:00,15.48,15.48,15.4,15.43,254725.0,12.0366,12.0366,11.9744,11.9977,254725.0
2021-03-03 14:10:00,15.43,15.47,15.42,15.46,252582.0,11.9977,12.0288,11.9899,12.021,252582.0
2021-03-03 14:20:00,15.47,15.48,15.44,15.47,174092.0,12.0288,12.0366,12.0055,12.0288,174092.0
2021-03-03 14:30:00,15.46,15.47,15.38,15.42,323303.0,12.021,12.0288,11.9588,11.9899,323303.0
2021-03-03 14:40:00,15.41,15.47,15.4,15.47,178371.0,11.9822,12.0288,11.9744,12.0288,178371.0
2021-03-03 14:50:00,15.47,15.47,15.43,15.46,154477.0,12.0288,12.0288,11.9977,12.021,154477.0
2021-03-03 15:00:00,15.46,15.46,15.37,15.38,413029.0,12.021,12.021,11.9511,11.9588,413029.0
2021-03-03 15:10:00,15.38,15.38,15.32,15.33,323020.0,11.9588,11.9588,11.9122,11.92,323020.0
2021-03-03 15:20:00,15.34,15.34,15.26,15.29,605961.0,11.9277,11.9277,11.8655,11.8889,605961.0
2021-03-03 15:30:00,15.29,15.29,15.24,15.24,326595.0,11.8889,11.8889,11.85,11.85,326595.0
2021-03-03 15:40:00,15.25,15.32,15.24,15.27,531559.0,11.8578,11.9122,11.85,11.8733,531559.0
2021-03-03 15:50:00,15.26,15.28,15.16,15.16,2230464.0,11.8655,11.8811,11.7878,11.7878,2230464.0
2021-03-04 09:30:00,15.27,15.37,15.21,15.35,815173.0,11.8733,11.9511,11.8266,11.9355,815173.0
2021-03-04 09:40:00,15.35,15.47,15.28,15.29,644417.0,11.9355,12.0288,11.8811,11.8889,644417.0
2021-03-04 09:50:00,15.29,15.37,15.26,15.36,444034.0,11.8889,11.9511,11.8655,11.9433,444034.0
2021-03-04 10:00:00,15.36,15.4,15.26,15.28,429044.0,11.9433,11.9744,11.8655,11.8811,429044.0
2021-03-04 10:10:00,15.27,15.28,15.2,15.23,435146.0,11.8733,11.8811,11.8189,11.8422,435146.0
2021-03-04 10:20:00,15.23,15.35,15.22,15.34,330245.0,11.8422,11.9355,11.8344,11.9277,330245.0
2021-03-04 10:30:00,15.34,15.35,15.28,15.35,594195.0,11.9277,11.9355,11.8811,11.9355,594195.0
2021-03-04 10:40:00,15.35,15.41,15.32,15.4,648171.0,11.9355,11.9822,11.9122,11.9744,648171.0
2021-03-04 10:50:00,15.4,15.61,15.4,15.59,633028.0,11.9744,12.1377,11.9744,12.1221,633028.0
2021-03-04 11:00:00,15.6,15.67,15.56,15.67,515611.0,12.1299,12.1843,12.0988,12.1843,515611.0
2021-03-04 11:10:00,15.67,15.68,15.61,15.64,360291.0,12.1843,12.1921,12.1377,12.161,360291.0
2021-03-04 11:20:00,15.64,15.69,15.62,15.68,316530.0,12.161,12.1999,12.1454,12.1921,316530.0
2021-03-04 11:30:00,15.67,15.75,15.67,15.74,489562.0,12.1843,12.2465,12.1843,12.2388,489562.0
2021-03-04 11:40:00,15.74,15.76,15.69,15.72,370718.0,12.2388,12.2543,12.1999,12.2232,370718.0
2021-03-04 11:50:00,15.72,15.73,15.7,15.72,237056.0,12.2232,12.231,12.2077,12.2232,237056.0
2021-03-04 12:00:00,15.73,15.76,15.72,15.76,390056.0,12.231,12.2543,12.2232,12.2543,390056.0
2021-03-04 12:10:00,15.76,15.8,15.69,15.77,554839.0,12.2543,12.2854,12.1999,12.2621,554839.0
2021-03-04 12:20:00,15.77,15.79,15.69,15.73,303388.0,12.2621,12.2776,12.1999,12.231,303388.0
2021-03-04 12:30:00,15.72,15.73,15.67,15.71,322942.0,12.2232,12.231,12.1843,12.2154,322942.0
2021-03-04 12:40:00,15.7,15.72,15.66,15.68,235013.0,12.2077,12.2232,12.1766,12.1921,235013.0
2021-03-04 12:50:00,15.67,15.69,15.52,15.56,675653.0,12.1843,12.1999,12.0677,12.0988,675653.0
2021-03-04 13:00:00,15.56,15.68,15.54,15.62,1206916.0,12.0988,12.1921,12.0832,12.1454,1206916.0
2021-03-04 13:10:00,15.62,15.64,15.56,15.63,565066.0,12.1454,12.161,12.0988,12.1532,565066.0
2021-03-04 13:20:00,15.61,15.67,15.56,15.66,632127.0,12.1377,12.1843,12.0988,12.1766,632127.0
2021-03-04 13:30:00,15.66,15.74,15.62,15.74,1163411.0,12.1766,12.2388,12.1454,12.2388,1163411.0
2021-03-04 13:40:00,15.73,15.74,15.61,15.64,482410.0,12.231,12.2388,12.1377,12.161,482410.0
2021-03-04 13:50:00,15.63,15.64,15.5,15.51,1184997.0,12.1532,12.161,12.0521,12.0599,1184997.0
2021-03-04 14:00:00,15.5,15.61,15.47,15.6,647634.0,12.0521,12.1377,12.0288,12.1299,647634.0
2021-03-04 14:10:00,15.6,15.64,15.56,15.62,737566.0,12.1299,12.161,12.0988,12.1454,737566.0
2021-03-04 14:20:00,15.62,15.74,15.6,15.73,950575.0,12.1454,12.2388,12.1299,12.231,950575.0
2021-03-04 14:30:00,15.73,15.74,15.62,15.67,782625.0,12.231,12.2388,12.1454,12.1843,782625.0
2021-03-04 14:40:00,15.67,15.76,15.65,15.74,434330.0,12.1843,12.2543,12.1688,12.2388,434330.0
2021-03-04 14:50:00,15.75,15.81,15.73,15.76,512296.0,12.2465,12.2932,12.231,12.2543,512296.0
2021-03-04 15:00:00,15.75,15.8,15.69,15.7,590301.0,12.2465,12.2854,12.1999,12.2077,590301.0
2021-03-04 15:10:00,15.7,15.73,15.65,15.7,519204.0,12.2077,12.231,12.1688,12.2077,519204.0
2021-03-04 15:20:00,15.69,15.75,15.65,15.73,1118222.0,12.1999,12.2465,12.1688,12.231,1118222.0
2021-03-04 15:30:00,15.72,15.83,15.71,15.78,1473322.0,12.2232,12.3087,12.2154,12.2699,1473322.0
2021-03-04 15:40:00,15.78,15.81,15.74,15.75,1417367.0,12.2699,12.2932,12.2388,12.2465,1417367.0
2021-03-04 15:50:00,15.75,15.79,15.64,15.69,2517996.0,12.2465,12.2776,12.161,12.1999,2517996.0
2021-03-05 09:30:00,16.02,16.02,15.81,15.92,1066418.0,12.4565,12.4565,12.2932,12.3787,1066418.0
2021-03-05 09:40:00,15.93,16.03,15.91,15.91,1051779.0,12.3865,12.4642,12.3709,12.3709,1051779.0
2021-03-05 09:50:00,15.9,15.93,15.83,15.93,481628.0,12.3632,12.3865,12.3087,12.3865,481628.0
2021-03-05 10:00:00,15.92,16.05,15.89,16.0,826951.0,12.3787,12.4798,12.3554,12.4409,826951.0
2021-03-05 10:10:00,16.0,16.0,15.86,15.91,704690.0,12.4409,12.4409,12.3321,12.3709,704690.0
2021-03-05 10:20:00,15.91,15.94,15.82,15.83,452419.0,12.3709,12.3943,12.301,12.3087,452419.0
2021-03-05 10:30:00,15.83,15.86,15.75,15.78,616683.0,12.3087,12.3321,12.2465,12.2699,616683.0
2021-03-05 10:40:00,15.77,15.87,15.76,15.86,438647.0,12.2621,12.3398,12.2543,12.3321,438647.0
2021-03-05 10:50:00,15.86,15.88,15.8,15.82,404389.0,12.3321,12.3476,12.2854,12.301,404389.0
2021-03-05 11:00:00,15.82,15.84,15.76,15.78,411736.0,12.301,12.3165,12.2543,12.2699,411736.0
2021-03-05 11:10:00,15.78,15.82,15.7,15.73,439581.0,12.2699,12.301,12.2077,12.231,439581.0
2021-03-05 11:20:00,15.72,15.75,15.58,15.6,551382.0,12.2232,12.2465,12.1143,12.1299,551382.0
2021-03-05 11:30:00,15.61,15.75,15.6,15.72,342774.0,12.1377,12.2465,12.1299,12.2232,342774.0
2021-03-05 11:40:00,15.73,15.74,15.6,15.61,590532.0,12.231,12.2388,12.1299,12.1377,590532.0
2021-03-05 11:50:00,15.61,15.69,15.6,15.67,392223.0,12.1377,12.1999,12.1299,12.1843,392223.0
2021-03-05 12:00:00,15.67,15.71,15.63,15.7,430283.0,12.1843,12.2154,12.1532,12.2077,430283.0
2021-03-05 12:10:00,15.7,15.78,15.69,15.77,316202.0,12.2077,12.2699,12.1999,12.2621,316202.0
2021-03-05 12:20:00,15.77,15.82,15.76,15.82,252007.0,12.2621,12.301,12.2543,12.301,252007.0
2021-03-05 12:30:00,15.82,15.85,15.8,15.83,230837.0,12.301,12.3243,12.2854,12.3087,230837.0
2021-03-05 12:40:00,15.83,15.88,15.82,15.84,304736.0,12.3087,12.3476,12.301,12.3165,304736.0
2021-03-05 12:50:00,15.83,15.85,15.79,15.81,376902.0,12.3087,12.3243,12.2776,12.2932,376902.0
2021-03-05 13:00:00,15.82,15.85,15.8,15.83,378826.0,12.301,12.3243,12.2854,12.3087,378826.0
2021-03-05 13:10:00,15.83,15.84,15.78,15.82,458516.0,12.3087,12.3165,12.2699,12.301,458516.0
2021-03-05 13:20:00,15.82,15.86,15.8,15.86,267831.0,12.301,12.3321,12.2854,12.3321,267831.0
2021-03-05 13:30:00,15.85,15.92,15.83,15.9,497931.0,12.3243,12.3787,12.3087,12.3632,497931.0
2021-03-05 13:40:00,15.9,15.93,15.88,15.9,354433.0,12.3632,12.3865,12.3476,12.3632,354433.0
2021-03-05 13:50:00,15.9,15.93,15.82,15.85,546555.0,12.3632,12.3865,12.301,12.3243,546555.0
2021-03-05 14:00:00,15.85,15.86,15.78,15.81,306185.0,12.3243,12.3321,12.2699,12.2932,306185.0
2021-03-05 14:10:00,15.81,15.83,15.75,15.78,369403.0,12.2932,12.3087,12.2465,12.2699,369403.0
2021-03-05 14:20:00,15.79,15.82,15.77,15.79,320858.0,12.2776,12.301,12.2621,12.2776,320858.0
2021-03-05 14:30:00,15.8,15.81,15.76,15.77,328929.0,12.2854,12.2932,12.2543,12.2621,328929.0
2021-03-05 14:40:00,15.76,15.77,15.71,15.76,366265.0,12.2543,12.2621,12.2154,12.2543,366265.0
2021-03-05 14:50:00,15.75,15.79,15.74,15.76,331395.0,12.2465,12.2776,12.2388,12.2543,331395.0
2021-03-05 15:00:00,15.76,15.82,15.75,15.79,397393.0,12.2543,12.301,12.2465,12.2776,397393.0
2021-03-05 15:10:00,15.79,15.91,15.78,15.87,289928.0,12.2776,12.3709,12.2699,12.3398,289928.0
2021-03-05 15:20:00,15.87,15.89,15.82,15.86,345228.0,12.3398,12.3554,12.301,12.3321,345228.0
2021-03-05 15:30:00,15.86,15.87,15.81,15.87,514834.0,12.3321,12.3398,12.2932,12.3398,514834.0
2021-03-05 15:40:00,15.86,15.89,15.82,15.83,871712.0,12.3321,12.3554,12.301,12.3087,871712.0
2021-03-05 15:50:00,15.84,15.88,15.79,15.87,2173926.0,12.3165,12.3476,12.2776,12.3398,2173926.0
2021-03-08 09:30:00,16.0,16.11,15.89,16.09,1028779.0,12.4409,12.5265,12.3554,12.5109,1028779.0
2021-03-08 09:40:00,16.09,16.12,16.0,16.0,967011.0,12.5109,12.5342,12.4409,12.4409,967011.0
2021-03-08 09:50:00,16.0,16.03,15.89,15.92,452007.0,12.4409,12.4642,12.3554,12.3787,452007.0
2021-03-08 10:00:00,15.92,16.0,15.91,15.93,347940.0,12.3787,12.4409,12.3709,12.3865,347940.0
2021-03-08 10:10:00,15.93,16.0,15.88,15.99,380368.0,12.3865,12.4409,12.3476,12.4331,380368.0
2021-03-08 10:20:00,15.99,16.08,15.98,16.05,341024.0,12.4331,12.5031,12.4254,12.4798,341024.0
2021-03-08 10:30:00,16.05,16.08,16.02,16.06,387625.0,12.4798,12.5031,12.4565,12.4876,387625.0
2021-03-08 10:40:00,16.06,16.11,16.04,16.1,516423.0,12.4876,12.5265,12.472,12.5187,516423.0
2021-03-08 10:50:00,16.1,16.12,16.07,16.08,1027021.0,12.5187,12.5342,12.4953,12.5031,1027021.0
2021-03-08 11:00:00,16.08,16.11,16.06,16.1,339664.0,12.5031,12.5265,12.4876,12.5187,339664.0
2021-03-08 11:10:00,16.1,16.13,16.07,16.11,381524.0,12.5187,12.542,12.4953,12.5265,381524.0
2021-03-08 11:20:00,16.12,16.17,16.11,16.16,292949.0,12.5342,12.5731,12.5265,12.5653,292949.0
2021-03-08 11:30:00,16.16,16.17,16.11,16.15,216206.0,12.5653,12.5731,12.5265,12.5576,216206.0
2021-03-08 11:40:00,16.15,16.16,16.11,16.14,262363.0,12.5576,12.5653,12.5265,12.5498,262363.0
2021-03-08 11:50:00,16.13,16.19,16.12,16.16,227697.0,12.542,12.5887,12.5342,12.5653,227697.0
2021-03-08 12:00:00,16.16,16.18,16.15,16.17,258115.0,12.5653,12.5809,12.5576,12.5731,258115.0
2021-03-08 12:10:00,16.17,16.19,16.12,16.14,355709.0,12.5731,12.5887,12.5342,12.5498,355709.0
2021-03-08 12:20:00,16.14,16.18,16.13,16.16,405459.0,12.5498,12.5809,12.542,12.5653,405459.0
2021-03-08 12:30:00,16.16,16.17,16.14,16.15,203585.0,12.5653,12.5731,12.5498,12.5576,203585.0
2021-03-08 12:40:00,16.14,16.22,16.14,16.2,359231.0,12.5498,12.612,12.5498,12.5964,359231.0
2021-03-08 12:50:00,16.2,16.22,16.19,16.2,157095.0,12.5964,12.612,12.5887,12.5964,157095.0
2021-03-08 13:00:00,16.2,16.22,16.15,16.17,245209.0,12.5964,12.612,12.5576,12.5731,245209.0
2021-03-08 13:10:00,16.16,16.18,16.13,16.14,294338.0,12.5653,12.5809,12.542,12.5498,294338.0
2021-03-08 13:20:00,16.14,16.18,16.09,16.16,600249.0,12.5498,12.5809,12.5109,12.5653,600249.0
2021-03-08 13:30:00,16.16,16.19,16.14,16.14,261133.0,12.5653,12.5887,12.5498,12.5498,261133.0
2021-03-08 13:40:00,16.14,16.17,16.1,16.12,238736.0,12.5498,12.5731,12.5187,12.5342,238736.0
2021-03-08 13:50:00,16.11,16.11,16.04,16.06,254878.0,12.5265,12.5265,12.472,12.4876,254878.0
2021-03-08 14:00:00,16.06,16.12,16.06,16.12,440516.0,12.4876,12.5342,12.4876,12.5342,440516.0
2021-03-08 14:10:00,16.11,16.2,16.11,16.19,355518.0,12.5265,12.5964,12.5265,12.5887,355518.0
2021-03-08 14:20:00,16.19,16.25,16.17,16.24,407900.0,12.5887,12.6353,12.5731,12.6275,407900.0
2021-03-08 14:30:00,16.23,16.29,16.23,16.25,586081.0,12.6198,12.6664,12.6198,12.6353,586081.0
2021-03-08 14:40:00,16.25,16.26,16.19,16.21,300836.0,12.6353,12.6431,12.5887,12.6042,300836.0
2021-03-08 14:50:00,16.2,16.25,16.2,16.25,325581.0,12.5964,12.6353,12.5964,12.6353,325581.0
2021-03-08 15:00:00,16.25,16.25,16.18,16.21,292574.0,12.6353,12.6353,12.5809,12.6042,292574.0
2021-03-08 15:10:00,16.21,16.22,16.1,16.14,786266.0,12.6042,12.612,12.5187,12.5498,786266.0
2021-03-08 15:20:00,16.14,16.21,16.13,16.21,517662.0,12.5498,12.6042,12.542,12.6042,517662.0
2021-03-08 15:30:00,16.21,16.3,16.2,16.29,678898.0,12.6042,12.6742,12.5964,12.6664,678898.0
2021-03-08 15:40:00,16.29,16.33,16.26,16.27,805237.0,12.6664,12.6975,12.6431,12.6509,805237.0
2021-03-08 15:50:00,16.27,16.29,16.21,16.21,1401364.0,12.6509,12.6664,12.6042,12.6042,1401364.0
2021-03-09 09:30:00,16.03,16.2,15.81,15.86,1154590.0,12.4642,12.5964,12.2932,12.3321,1154590.0
2021-03-09 09:40:00,15.86,16.07,15.84,16.01,511922.0,12.3321,12.4953,12.3165,12.4487,511922.0
2021-03-09 09:50:00,16.01,16.1,15.94,15.94,400721.0,12.4487,12.5187,12.3943,12.3943,400721.0
2021-03-09 10:00:00,15.95,16.04,15.91,16.04,477796.0,12.402,12.472,12.3709,12.472,477796.0
2021-03-09 10:10:00,16.04,16.05,15.93,16.0,317883.0,12.472,12.4798,12.3865,12.4409,317883.0
2021-03-09 10:20:00,16.01,16.06,16.0,16.04,198524.0,12.4487,12.4876,12.4409,12.472,198524.0
2021-03-09 10:30:00,16.04,16.06,16.0,16.02,598925.0,12.472,12.4876,12.4409,12.4565,598925.0
2021-03-09 10:40:00,16.01,16.06,15.97,16.05,521372.0,12.4487,12.4876,12.4176,12.4798,521372.0
2021-03-09 10:50:00,16.05,16.06,16.02,16.05,878764.0,12.4798,12.4876,12.4565,12.4798,878764.0
2021-03-09 11:00:00,16.05,16.14,16.05,16.12,535108.0,12.4798,12.5498,12.4798,12.5342,535108.0
2021-03-09 11:10:00,16.11,16.14,16.01,16.03,338626.0,12.5265,12.5498,12.4487,12.4642,338626.0
2021-03-09 11:20:00,16.03,16.04,15.99,16.03,263257.0,12.4642,12.472,12.4331,12.4642,263257.0
2021-03-09 11:30:00,16.03,16.08,16.01,16.07,206852.0,12.4642,12.5031,12.4487,12.4953,206852.0
2021-03-09 11:40:00,16.07,16.13,16.07,16.12,231765.0,12.4953,12.542,12.4953,12.5342,231765.0
2021-03-09 11:50:00,16.12,16.12,16.05,16.08,174090.0,12.5342,12.5342,12.4798,12.5031,174090.0
2021-03-09 12:00:00,16.08,16.09,15.98,15.99,182044.0,12.5031,12.5109,12.4254,12.4331,182044.0
2021-03-09 12:10:00,16.0,16.0,15.92,15.93,300887.0,12.4409,12.4409,12.3787,12.3865,300887.0
2021-03-09 12:20:00,15.93,15.94,15.9,15.92,220753.0,12.3865,12.3943,12.3632,12.3787,220753.0
2021-03-09 12:30:00,15.92,15.93,15.88,15.91,334237.0,12.3787,12.3865,12.3476,12.3709,334237.0
2021-03-09 12:40:00,15.91,15.96,15.89,15.94,212700.0,12.3709,12.4098,12.3554,12.3943,212700.0
2021-03-09 12:50:00,15.94,15.98,15.93,15.96,191744.0,12.3943,12.4254,12.3865,12.4098,191744.0
2021-03-09 13:00:00,15.96,15.97,15.93,15.93,361737.0,12.4098,12.4176,12.3865,12.3865,361737.0
2021-03-09 13:10:00,15.94,15.94,15.82,15.84,440544.0,12.3943,12.3943,12.301,12.3165,440544.0
2021-03-09 13:20:00,15.83,15.84,15.78,15.81,443556.0,12.3087,12.3165,12.2699,12.2932,443556.0
2021-03-09 13:30:00,15.82,15.83,15.79,15.8,318588.0,12.301,12.3087,12.2776,12.2854,318588.0
2021-03-09 13:40:00,15.79,15.83,15.78,15.8,344905.0,12.2776,12.3087,12.2699,12.2854,344905.0
2021-03-09 13:50:00,15.8,15.81,15.74,15.74,517523.0,12.2854,12.2932,12.2388,12.2388,517523.0
2021-03-09 14:00:00,15.75,15.77,15.73,15.76,391856.0,12.2465,12.2621,12.231,12.2543,391856.0
2021-03-09 14:10:00,15.76,15.79,15.72,15.72,331782.0,12.2543,12.2776,12.2232,12.2232,331782.0
2021-03-09 14:20:00,15.73,15.73,15.65,15.71,481643.0,12.231,12.231,12.1688,12.2154,481643.0
2021-03-09 14:30:00,15.71,15.76,15.69,15.72,294271.0,12.2154,12.2543,12.1999,12.2232,294271.0
2021-03-09 14:40:00,15.72,15.74,15.69,15.72,297671.0,12.2232,12.2388,12.1999,12.2232,297671.0
2021-03-09 14:50:00,15.72,15.75,15.71,15.73,325264.0,12.2232,12.2465,12.2154,12.231,325264.0
2021-03-09 15:00:00,15.73,15.74,15.7,15.74,392164.0,12.231,12.2388,12.2077,12.2388,392164.0
2021-03-09 15:10:00,15.74,15.76,15.67,15.7,575216.0,12.2388,12.2543,12.1843,12.2077,575216.0
2021-03-09 15:20:00,15.7,15.71,15.66,15.67,622448.0,12.2077,12.2154,12.1766,12.1843,622448.0
2021-03-09 15:30:00,15.66,15.69,15.64,15.69,590686.0,12.1766,12.1999,12.161,12.1999,590686.0
2021-03-09 15:40:00,15.69,15.7,15.65,15.7,613376.0,12.1999,12.2077,12.1688,12.2077,613376.0
2021-03-09 15:50:00,15.69,15.71,15.66,15.66,1852557.0,12.1999,12.2154,12.1766,12.1766,1852557.0
2021-03-10 09:30:00,15.78,15.82,15.68,15.77,843045.0,12.2699,12.301,12.1921,12.2621,843045.0
2021-03-10 09:40:00,15.77,15.81,15.74,15.76,453991.0,12.2621,12.2932,12.2388,12.2543,453991.0
2021-03-10 09:50:00,15.77,15.8,15.71,15.79,437202.0,12.2621,12.2854,12.2154,12.2776,437202.0
2021-03-10 10:00:00,15.78,15.88,15.78,15.84,532295.0,12.2699,12.3476,12.2699,12.3165,532295.0
2021-03-10 10:10:00,15.83,15.95,15.82,15.93,317093.0,12.3087,12.402,12.301,12.3865,317093.0
2021-03-10 10:20:00,15.93,15.96,15.87,15.91,388728.0,12.3865,12.4098,12.3398,12.3709,388728.0
2021-03-10 10:30:00,15.91,15.98,15.91,15.94,348080.0,12.3709,12.4254,12.3709,12.3943,348080.0
2021-03-10 10:40:00,15.94,15.99,15.93,15.98,295097.0,12.3943,12.4331,12.3865,12.4254,295097.0
2021-03-10 10:50:00,15.98,16.04,15.97,15.99,358593.0,12.4254,12.472,12.4176,12.4331,358593.0
2021-03-10 11:00:00,16.0,16.1,15.99,16.09,391883.0,12.4409,12.5187,12.4331,12.5109,391883.0
2021-03-10 11:10:00,16.09,16.1,16.01,16.04,320326.0,12.5109,12.5187,12.4487,12.472,320326.0
2021-03-10 11:20:00,16.05,16.05,15.99,16.01,514480.0,12.4798,12.4798,12.4331,12.4487,514480.0
2021-03-10 11:30:00,16.0,16.1,16.0,16.1,688079.0,12.4409,12.5187,12.4409,12.5187,688079.0
2021-03-10 11:40:00,16.1,16.12,16.06,16.11,231762.0,12.5187,12.5342,12.4876,12.5265,231762.0
2021-03-10 11:50:00,16.11,16.12,16.05,16.07,295342.0,12.5265,12.5342,12.4798,12.4953,295342.0
2021-03-10 12:00:00,16.07,16.09,16.04,16.05,196023.0,12.4953,12.5109,12.472,12.4798,196023.0
2021-03-10 12:10:00,16.05,16.1,16.04,16.07,275765.0,12.4798,12.5187,12.472,12.4953,275765.0
2021-03-10 12:20:00,16.07,16.07,16.01,16.01,221964.0,12.4953,12.4953,12.4487,12.4487,221964.0
2021-03-10 12:30:00,16.01,16.04,15.98,16.0,314687.0,12.4487,12.472,12.4254,12.4409,314687.0
2021-03-10 12:40:00,16.0,16.06,15.99,16.05,226065.0,12.4409,12.4876,12.4331,12.4798,226065.0
2021-03-10 12:50:00,16.06,16.08,16.04,16.07,151232.0,12.4876,12.5031,12.472,12.4953,151232.0
2021-03-10 13:00:00,16.07,16.09,16.02,16.07,432087.0,12.4953,12.5109,12.4565,12.4953,432087.0
2021-03-10 13:10:00,16.07,16.09,16.06,16.09,185600.0,12.4953,12.5109,12.4876,12.5109,185600.0
2021-03-10 13:20:00,16.09,16.1,16.07,16.08,312829.0,12.5109,12.5187,12.4953,12.5031,312829.0
2021-03-10 13:30:00,16.09,16.13,16.07,16.13,226386.0,12.5109,12.542,12.4953,12.542,226386.0
2021-03-10 13:40:00,16.12,16.16,16.12,16.14,497430.0,12.5342,12.5653,12.5342,12.5498,497430.0
2021-03-10 13:50:00,16.14,16.16,16.12,16.14,612754.0,12.5498,12.5653,12.5342,12.5498,612754.0
2021-03-10 14:00:00,16.14,16.17,16.13,16.14,362326.0,12.5498,12.5731,12.542,12.5498,362326.0
2021-03-10 14:10:00,16.15,16.19,16.14,16.17,259852.0,12.5576,12.5887,12.5498,12.5731,259852.0
2021-03-10 14:20:00,16.18,16.23,16.16,16.21,508298.0,12.5809,12.6198,12.5653,12.6042,508298.0
2021-03-10 14:30:00,16.21,16.22,16.16,16.21,349228.0,12.6042,12.612,12.5653,12.6042,349228.0
2021-03-10 14:40:00,16.21,16.24,16.19,16.24,270976.0,12.6042,12.6275,12.5887,12.6275,270976.0
2021-03-10 14:50:00,16.23,16.25,16.22,16.23,315975.0,12.6198,12.6353,12.612,12.6198,315975.0
2021-03-10 15:00:00,16.23,16.25,16.21,16.22,254200.0,12.6198,12.6353,12.6042,12.612,254200.0
2021-03-10 15:10:00,16.23,16.26,16.2,16.25,273317.0,12.6198,12.6431,12.5964,12.6353,273317.0
2021-03-10 15:20:00,16.25,16.29,16.24,16.27,292014.0,12.6353,12.6664,12.6275,12.6509,292014.0
2021-03-10 15:30:00,16.28,16.32,16.27,16.3,430431.0,12.6586,12.6897,12.6509,12.6742,430431.0
2021-03-10 15:40:00,16.3,16.31,16.26,16.27,643696.0,12.6742,12.682,12.6431,12.6509,643696.0
2021-03-10 15:50:00,16.27,16.3,16.23,16.24,1321312.0,12.6509,12.6742,12.6198,12.6275,1321312.0
2021-03-11 09:30:00,16.25,16.28,16.15,16.23,558398.0,12.6353,12.6586,12.5576,12.6198,558398.0
2021-03-11 09:40:00,16.23,16.27,16.19,16.27,407938.0,12.6198,12.6509,12.5887,12.6509,407938.0
2021-03-11 09:50:00,16.26,16.38,16.26,16.33,361158.0,12.6431,12.7364,12.6431,12.6975,361158.0
2021-03-11 10:00:00,16.33,16.33,16.27,16.29,275199.0,12.6975,12.6975,12.6509,12.6664,275199.0
2021-03-11 10:10:00,16.29,16.35,16.26,16.35,165005.0,12.6664,12.7131,12.6431,12.7131,165005.0
2021-03-11 10:20:00,16.35,16.37,16.31,16.35,250706.0,12.7131,12.7286,12.682,12.7131,250706.0
2021-03-11 10:30:00,16.35,16.36,16.3,16.34,156809.0,12.7131,12.7208,12.6742,12.7053,156809.0
2021-03-11 10:40:00,16.34,16.41,16.33,16.4,212148.0,12.7053,12.7597,12.6975,12.7519,212148.0
2021-03-11 10:50:00,16.41,16.42,16.36,16.37,262586.0,12.7597,12.7675,12.7208,12.7286,262586.0
2021-03-11 11:00:00,16.36,16.38,16.35,16.37,192412.0,12.7208,12.7364,12.7131,12.7286,192412.0
2021-03-11 11:10:00,16.37,16.39,16.33,16.37,256427.0,12.7286,12.7442,12.6975,12.7286,256427.0
2021-03-11 11:20:00,16.36,16.39,16.33,16.34,153423.0,12.7208,12.7442,12.6975,12.7053,153423.0
2021-03-11 11:30:00,16.34,16.35,16.29,16.3,192262.0,12.7053,12.7131,12.6664,12.6742,192262.0
2021-03-11 11:40:00,16.3,16.3,16.27,16.3,123146.0,12.6742,12.6742,12.6509,12.6742,123146.0
2021-03-11 11:50:00,16.3,16.34,16.29,16.3,172877.0,12.6742,12.7053,12.6664,12.6742,172877.0
2021-03-11 12:00:00,16.29,16.35,16.29,16.35,119550.0,12.6664,12.7131,12.6664,12.7131,119550.0
2021-03-11 12:10:00,16.35,16.35,16.3,16.31,184326.0,12.7131,12.7131,12.6742,12.682,184326.0
2021-03-11 12:20:00,16.31,16.34,16.31,16.34,259858.0,12.682,12.7053,12.682,12.7053,259858.0
2021-03-11 12:30:00,16.34,16.35,16.32,16.34,277811.0,12.7053,12.7131,12.6897,12.7053,277811.0
2021-03-11 12:40:00,16.35,16.37,16.32,16.34,320591.0,12.7131,12.7286,12.6897,12.7053,320591.0
2021-03-11 12:50:00,16.34,16.34,16.31,16.33,156050.0,12.7053,12.7053,12.682,12.6975,156050.0
2021-03-11 13:00:00,16.33,16.35,16.33,16.35,106825.0,12.6975,12.7131,12.6975,12.7131,106825.0
2021-03-11 13:10:00,16.35,16.35,16.3,16.32,226125.0,12.7131,12.7131,12.6742,12.6897,226125.0
2021-03-11 13:20:00,16.32,16.32,16.29,16.3,142236.0,12.6897,12.6897,12.6664,12.6742,142236.0
2021-03-11 13:30:00,16.3,16.31,16.27,16.27,186101.0,12.6742,12.682,12.6509,12.6509,186101.0
2021-03-11 13:40:00,16.28,16.29,16.27,16.29,102948.0,12.6586,12.6664,12.6509,12.6664,102948.0
2021-03-11 13:50:00,16.29,16.29,16.26,16.29,257496.0,12.6664,12.6664,12.6431,12.6664,257496.0
2021-03-11 14:00:00,16.29,16.31,16.25,16.25,333129.0,12.6664,12.682,12.6353,12.6353,333129.0
2021-03-11 14:10:00,16.25,16.28,16.25,16.27,132118.0,12.6353,12.6586,12.6353,12.6509,132118.0
2021-03-11 14:20:00,16.27,16.28,16.26,16.28,187211.0,12.6509,12.6586,12.6431,12.6586,187211.0
2021-03-11 14:30:00,16.28,16.29,16.25,16.28,234469.0,12.6586,12.6664,12.6353,12.6586,234469.0
2021-03-11 14:40:00,16.28,16.28,16.22,16.23,185178.0,12.6586,12.6586,12.612,12.6198,185178.0
2021-03-11 14:50:00,16.23,16.25,16.22,16.23,202939.0,12.6198,12.6353,12.612,12.6198,202939.0
2021-03-11 15:00:00,16.23,16.28,16.23,16.27,253537.0,12.6198,12.6586,12.6198,12.6509,253537.0
2021-03-11 15:10:00,16.27,16.27,16.22,16.23,140717.0,12.6509,12.6509,12.612,12.6198,140717.0
2021-03-11 15:20:00,16.23,16.25,16.21,16.23,363347.0,12.6198,12.6353,12.6042,12.6198,363347.0
2021-03-11 15:30:00,16.23,16.24,16.21,16.23,281489.0,12.6198,12.6275,12.6042,12.6198,281489.0
2021-03-11 15:40:00,16.23,16.23,16.18,16.2,376379.0,12.6198,12.6198,12.5809,12.5964,376379.0
2021-03-11 15:50:00,16.2,16.22,16.18,16.19,1373484.0,12.5964,12.612,12.5809,12.5887,1373484.0
2021-03-12 09:30:00,16.3,16.35,16.27,16.32,565818.0,12.6742,12.7131,12.6509,12.6897,565818.0
2021-03-12 09:40:00,16.32,16.35,16.23,16.23,376856.0,12.6897,12.7131,12.6198,12.6198,376856.0
2021-03-12 09:50:00,16.23,16.24,16.2,16.21,198751.0,12.6198,12.6275,12.5964,12.6042,198751.0
2021-03-12 10:00:00,16.21,16.22,16.15,16.21,409681.0,12.6042,12.612,12.5576,12.6042,409681.0
2021-03-12 10:10:00,16.21,16.22,16.14,16.19,244425.0,12.6042,12.612,12.5498,12.5887,244425.0
2021-03-12 10:20:00,16.19,16.2,16.16,16.19,237344.0,12.5887,12.5964,12.5653,12.5887,237344.0
2021-03-12 10:30:00,16.18,16.23,16.16,16.23,160966.0,12.5809,12.6198,12.5653,12.6198,160966.0
2021-03-12 10:40:00,16.23,16.28,16.21,16.27,219148.0,12.6198,12.6586,12.6042,12.6509,219148.0
2021-03-12 10:50:00,16.27,16.32,16.26,16.31,150164.0,12.6509,12.6897,12.6431,12.682,150164.0
2021-03-12 11:00:00,16.3,16.34,16.3,16.32,209356.0,12.6742,12.7053,12.6742,12.6897,209356.0
2021-03-12 11:10:00,16.32,16.33,16.3,16.31,123450.0,12.6897,12.6975,12.6742,12.682,123450.0
2021-03-12 11:20:00,16.31,16.31,16.28,16.29,177006.0,12.682,12.682,12.6586,12.6664,177006.0
2021-03-12 11:30:00,16.3,16.31,16.27,16.28,152667.0,12.6742,12.682,12.6509,12.6586,152667.0
2021-03-12 11:40:00,16.28,16.28,16.25,16.28,206033.0,12.6586,12.6586,12.6353,12.6586,206033.0
2021-03-12 11:50:00,16.28,16.28,16.23,16.24,258228.0,12.6586,12.6586,12.6198,12.6275,258228.0
2021-03-12 12:00:00,16.24,16.25,16.23,16.25,228186.0,12.6275,12.6353,12.6198,12.6353,228186.0
2021-03-12 12:10:00,16.25,16.27,16.23,16.27,125368.0,12.6353,12.6509,12.6198,12.6509,125368.0
2021-03-12 12:20:00,16.27,16.27,16.24,16.25,67988.0,12.6509,12.6509,12.6275,12.6353,67988.0
2021-03-12 12:30:00,16.25,16.26,16.24,16.25,175775.0,12.6353,12.6431,12.6275,12.6353,175775.0
2021-03-12 12:40:00,16.26,16.27,16.23,16.27,149612.0,12.6431,12.6509,12.6198,12.6509,149612.0
2021-03-12 12:50:00,16.27,16.28,16.25,16.27,105506.0,12.6509,12.6586,12.6353,12.6509,105506.0
2021-03-12 13:00:00,16.27,16.28,16.25,16.25,219498.0,12.6509,12.6586,12.6353,12.6353,219498.0
2021-03-12 13:10:00,16.26,16.27,16.25,16.27,93256.0,12.6431,12.6509,12.6353,12.6509,93256.0
2021-03-12 13:20:00,16.26,16.27,16.25,16.26,152372.0,12.6431,12.6509,12.6353,12.6431,152372.0
2021-03-12 13:30:00,16.26,16.29,16.26,16.29,138374.0,12.6431,12.6664,12.6431,12.6664,138374.0
2021-03-12 13:40:00,16.29,16.29,16.23,16.25,214547.0,12.6664,12.6664,12.6198,12.6353,214547.0
2021-03-12 13:50:00,16.24,16.24,16.2,16.24,146851.0,12.6275,12.6275,12.5964,12.6275,146851.0
2021-03-12 14:00:00,16.24,16.31,16.23,16.28,433368.0,12.6275,12.682,12.6198,12.6586,433368.0
2021-03-12 14:10:00,16.28,16.31,16.25,16.28,252882.0,12.6586,12.682,12.6353,12.6586,252882.0
2021-03-12 14:20:00,16.29,16.3,16.27,16.29,114510.0,12.6664,12.6742,12.6509,12.6664,114510.0
2021-03-12 14:30:00,16.29,16.3,16.28,16.3,122667.0,12.6664,12.6742,12.6586,12.6742,122667.0
2021-03-12 14:40:00,16.3,16.3,16.28,16.3,207925.0,12.6742,12.6742,12.6586,12.6742,207925.0
2021-03-12 14:50:00,16.3,16.33,16.28,16.3,176102.0,12.6742,12.6975,12.6586,12.6742,176102.0
2021-03-12 15:00:00,16.31,16.31,16.27,16.28,241933.0,12.682,12.682,12.6509,12.6586,241933.0
2021-03-12 15:10:00,16.29,16.29,16.26,16.28,177347.0,12.6664,12.6664,12.6431,12.6586,177347.0
2021-03-12 15:20:00,16.28,16.28,16.26,16.26,174085.0,12.6586,12.6586,12.6431,12.6431,174085.0
2021-03-12 15:30:00,16.27,16.29,16.26,16.28,223828.0,12.6509,12.6664,12.6431,12.6586,223828.0
2021-03-12 15:40:00,16.29,16.32,16.26,16.31,423309.0,12.6664,12.6897,12.6431,12.682,423309.0
2021-03-12 15:50:00,16.3,16.36,16.28,16.35,1315524.0,12.6742,12.7208,12.6586,12.7131,1315524.0
2021-03-15 09:30:00,16.42,16.53,16.36,16.51,789437.0,12.7675,12.853,12.7208,12.8375,789437.0
2021-03-15 09:40:00,16.5,16.5,16.37,16.38,489152.0,12.8297,12.8297,12.7286,12.7364,489152.0
2021-03-15 09:50:00,16.38,16.39,16.28,16.34,333213.0,12.7364,12.7442,12.6586,12.7053,333213.0
2021-03-15 10:00:00,16.33,16.38,16.25,16.25,492705.0,12.6975,12.7364,12.6353,12.6353,492705.0
2021-03-15 10:10:00,16.25,16.32,16.22,16.32,319725.0,12.6353,12.6897,12.612,12.6897,319725.0
2021-03-15 10:20:00,16.32,16.37,16.3,16.36,267216.0,12.6897,12.7286,12.6742,12.7208,267216.0
2021-03-15 10:30:00,16.35,16.37,16.32,16.35,279388.0,12.7131,12.7286,12.6897,12.7131,279388.0
2021-03-15 10:40:00,16.34,16.35,16.21,16.22,288625.0,12.7053,12.7131,12.6042,12.612,288625.0
2021-03-15 10:50:00,16.22,16.27,16.18,16.22,395190.0,12.612,12.6509,12.5809,12.612,395190.0
2021-03-15 11:00:00,16.22,16.27,16.21,16.23,233459.0,12.612,12.6509,12.6042,12.6198,233459.0
2021-03-15 11:10:00,16.23,16.26,16.2,16.21,365263.0,12.6198,12.6431,12.5964,12.6042,365263.0
2021-03-15 11:20:00,16.21,16.26,16.2,16.22,144513.0,12.6042,12.6431,12.5964,12.612,144513.0
2021-03-15 11:30:00,16.21,16.23,16.15,16.16,238181.0,12.6042,12.6198,12.5576,12.5653,238181.0
2021-03-15 11:40:00,16.16,16.21,16.13,16.15,216427.0,12.5653,12.6042,12.542,12.5576,216427.0
2021-03-15 11:50:00,16.16,16.17,16.13,16.14,137775.0,12.5653,12.5731,12.542,12.5498,137775.0
2021-03-15 12:00:00,16.14,16.2,16.14,16.15,144749.0,12.5498,12.5964,12.5498,12.5576,144749.0
2021-03-15 12:10:00,16.16,16.19,16.14,16.18,250624.0,12.5653,12.5887,12.5498,12.5809,250624.0
2021-03-15 12:20:00,16.18,16.21,16.15,16.19,256111.0,12.5809,12.6042,12.5576,12.5887,256111.0
2021-03-15 12:30:00,16.2,16.22,16.18,16.2,290758.0,12.5964,12.612,12.5809,12.5964,290758.0
2021-03-15 12:40:00,16.21,16.25,16.2,16.23,144194.0,12.6042,12.6353,12.5964,12.6198,144194.0
2021-03-15 12:50:00,16.23,16.29,16.23,16.27,169004.0,12.6198,12.6664,12.6198,12.6509,169004.0
2021-03-15 13:00:00,16.27,16.28,16.24,16.25,193421.0,12.6509,12.6586,12.6275,12.6353,193421.0
2021-03-15 13:10:00,16.25,16.3,16.25,16.29,194377.0,12.6353,12.6742,12.6353,12.6664,194377.0
2021-03-15 13:20:00,16.29,16.29,16.27,16.29,124951.0,12.6664,12.6664,12.6509,12.6664,124951.0
2021-03-15 13:30:00,16.29,16.31,16.27,16.28,160656.0,12.6664,12.682,12.6509,12.6586,160656.0
2021-03-15 13:40:00,16.28,16.3,16.26,16.28,155413.0,12.6586,12.6742,12.6431,12.6586,155413.0
2021-03-15 13:50:00,16.28,16.32,16.27,16.32,185473.0,12.6586,12.6897,12.6509,12.6897,185473.0
2021-03-15 14:00:00,16.32,16.33,16.3,16.32,263200.0,12.6897,12.6975,12.6742,12.6897,263200.0
2021-03-15 14:10:00,16.32,16.33,16.3,16.32,216667.0,12.6897,12.6975,12.6742,12.6897,216667.0
2021-03-15 14:20:00,16.32,16.37,16.31,16.37,332574.0,12.6897,12.7286,12.682,12.7286,332574.0
2021-03-15 14:30:00,16.36,16.36,16.32,16.35,142397.0,12.7208,12.7208,12.6897,12.7131,142397.0
2021-03-15 14:40:00,16.35,16.36,16.31,16.32,199357.0,12.7131,12.7208,12.682,12.6897,199357.0
2021-03-15 14:50:00,16.33,16.36,16.32,16.34,137520.0,12.6975,12.7208,12.6897,12.7053,137520.0
2021-03-15 15:00:00,16.35,16.35,16.32,16.34,162261.0,12.7131,12.7131,12.6897,12.7053,162261.0
2021-03-15 15:10:00,16.33,16.35,16.31,16.32,131957.0,12.6975,12.7131,12.682,12.6897,131957.0
2021-03-15 15:20:00,16.32,16.33,16.28,16.29,167264.0,12.6897,12.6975,12.6586,12.6664,167264.0
2021-03-15 15:30:00,16.29,16.3,16.25,16.27,280352.0,12.6664,12.6742,12.6353,12.6509,280352.0
2021-03-15 15:40:00,16.27,16.31,16.26,16.3,375661.0,12.6509,12.682,12.6431,12.6742,375661.0
2021-03-15 15:50:00,16.3,16.35,16.28,16.32,1069111.0,12.6742,12.7131,12.6586,12.6897,1069111.0
2021-03-16 09:30:00,16.18,16.21,16.05,16.08,578040.0,12.5809,12.6042,12.4798,12.5031,578040.0
2021-03-16 09:40:00,16.09,16.1,16.0,16.0,561638.0,12.5109,12.5187,12.4409,12.4409,561638.0
2021-03-16 09:50:00,16.0,16.06,15.93,15.97,615790.0,12.4409,12.4876,12.3865,12.4176,615790.0
2021-03-16 10:00:00,15.97,15.98,15.87,15.89,459080.0,12.4176,12.4254,12.3398,12.3554,459080.0
2021-03-16 10:10:00,15.89,15.98,15.88,15.96,376129.0,12.3554,12.4254,12.3476,12.4098,376129.0
2021-03-16 10:20:00,15.96,15.99,15.93,15.99,187515.0,12.4098,12.4331,12.3865,12.4331,187515.0
2021-03-16 10:30:00,15.98,16.01,15.94,16.0,232466.0,12.4254,12.4487,12.3943,12.4409,232466.0
2021-03-16 10:40:00,15.99,16.0,15.93,15.94,396605.0,12.4331,12.4409,12.3865,12.3943,396605.0
2021-03-16 10:50:00,15.94,15.94,15.91,15.93,182943.0,12.3943,12.3943,12.3709,12.3865,182943.0
2021-03-16 11:00:00,15.93,15.95,15.87,15.94,531517.0,12.3865,12.402,12.3398,12.3943,531517.0
2021-03-16 11:10:00,15.95,15.99,15.92,15.98,240566.0,12.402,12.4331,12.3787,12.4254,240566.0
2021-03-16 11:20:00,15.97,15.98,15.93,15.95,174339.0,12.4176,12.4254,12.3865,12.402,174339.0
2021-03-16 11:30:00,15.95,16.0,15.94,15.97,192205.0,12.402,12.4409,12.3943,12.4176,192205.0
2021-03-16 11:40:00,15.97,15.98,15.94,15.96,183551.0,12.4176,12.4254,12.3943,12.4098,183551.0
2021-03-16 11:50:00,15.96,15.98,15.95,15.96,172983.0,12.4098,12.4254,12.402,12.4098,172983.0
2021-03-16 12:00:00,15.97,16.01,15.96,16.0,234155.0,12.4176,12.4487,12.4098,12.4409,234155.0
2021-03-16 12:10:00,16.0,16.01,15.98,15.99,128521.0,12.4409,12.4487,12.4254,12.4331,128521.0
2021-03-16 12:20:00,15.99,16.01,15.98,16.0,175286.0,12.4331,12.4487,12.4254,12.4409,175286.0
2021-03-16 12:30:00,15.99,16.02,15.98,16.01,181780.0,12.4331,12.4565,12.4254,12.4487,181780.0
2021-03-16 12:40:00,16.01,16.04,16.0,16.02,236999.0,12.4487,12.472,12.4409,12.4565,236999.0
2021-03-16 12:50:00,16.03,16.03,16.01,16.03,159634.0,12.4642,12.4642,12.4487,12.4642,159634.0
2021-03-16 13:00:00,16.02,16.03,15.99,16.0,256781.0,12.4565,12.4642,12.4331,12.4409,256781.0
2021-03-16 13:10:00,16.01,16.02,15.99,16.0,98716.0,12.4487,12.4565,12.4331,12.4409,98716.0
2021-03-16 13:20:00,16.0,16.01,15.97,16.0,149601.0,12.4409,12.4487,12.4176,12.4409,149601.0
2021-03-16 13:30:00,16.0,16.02,15.97,15.98,129279.0,12.4409,12.4565,12.4176,12.4254,129279.0
2021-03-16 13:40:00,15.98,16.0,15.97,15.99,99920.0,12.4254,12.4409,12.4176,12.4331,99920.0
2021-03-16 13:50:00,15.99,16.0,15.96,15.97,127101.0,12.4331,12.4409,12.4098,12.4176,127101.0
2021-03-16 14:00:00,15.97,16.02,15.96,16.01,172525.0,12.4176,12.4565,12.4098,12.4487,172525.0
2021-03-16 14:10:00,16.02,16.02,15.99,15.99,251352.0,12.4565,12.4565,12.4331,12.4331,251352.0
2021-03-16 14:20:00,15.99,16.0,15.96,15.98,209099.0,12.4331,12.4409,12.4098,12.4254,209099.0
2021-03-16 14:30:00,15.98,16.02,15.98,15.99,221463.0,12.4254,12.4565,12.4254,12.4331,221463.0
2021-03-16 14:40:00,16.0,16.0,15.96,15.98,164465.0,12.4409,12.4409,12.4098,12.4254,164465.0
2021-03-16 14:50:00,15.99,16.01,15.97,15.99,241410.0,12.4331,12.4487,12.4176,12.4331,241410.0
2021-03-16 15:00:00,15.99,16.0,15.97,15.99,172808.0,12.4331,12.4409,12.4176,12.4331,172808.0
2021-03-16 15:10:00,15.99,16.0,15.97,15.98,160583.0,12.4331,12.4409,12.4176,12.4254,160583.0
2021-03-16 15:20:00,15.98,15.98,15.94,15.95,230977.0,12.4254,12.4254,12.3943,12.402,230977.0
2021-03-16 15:30:00,15.95,15.95,15.92,15.93,384089.0,12.402,12.402,12.3787,12.3865,384089.0
2021-03-16 15:40:00,15.93,15.97,15.91,15.91,442868.0,12.3865,12.4176,12.3709,12.3709,442868.0
2021-03-16 15:50:00,15.91,15.93,15.88,15.92,1414503.0,12.3709,12.3865,12.3476,12.3787,1414503.0
2021-03-17 09:30:00,15.89,16.08,15.86,16.07,636202.0,12.3554,12.5031,12.3321,12.4953,636202.0
2021-03-17 09:40:00,16.06,16.13,16.04,16.05,309626.0,12.4876,12.542,12.472,12.4798,309626.0
2021-03-17 09:50:00,16.05,16.09,16.03,16.07,204061.0,12.4798,12.5109,12.4642,12.4953,204061.0
2021-03-17 10:00:00,16.07,16.09,16.02,16.04,180860.0,12.4953,12.5109,12.4565,12.472,180860.0
2021-03-17 10:10:00,16.04,16.06,15.98,15.99,199432.0,12.472,12.4876,12.4254,12.4331,199432.0
2021-03-17 10:20:00,15.99,16.01,15.94,16.0,202900.0,12.4331,12.4487,12.3943,12.4409,202900.0
2021-03-17 10:30:00,16.0,16.02,15.9,15.93,167598.0,12.4409,12.4565,12.3632,12.3865,167598.0
2021-03-17 10:40:00,15.93,15.95,15.88,15.9,137667.0,12.3865,12.402,12.3476,12.3632,137667.0
2021-03-17 10:50:00,15.9,15.94,15.89,15.91,112148.0,12.3632,12.3943,12.3554,12.3709,112148.0
2021-03-17 11:00:00,15.91,15.95,15.91,15.93,141836.0,12.3709,12.402,12.3709,12.3865,141836.0
2021-03-17 11:10:00,15.93,15.96,15.89,15.89,241749.0,12.3865,12.4098,12.3554,12.3554,241749.0
2021-03-17 11:20:00,15.9,15.93,15.89,15.92,192173.0,12.3632,12.3865,12.3554,12.3787,192173.0
2021-03-17 11:30:00,15.92,16.01,15.91,16.0,723345.0,12.3787,12.4487,12.3709,12.4409,723345.0
2021-03-17 11:40:00,16.0,16.05,15.99,16.02,346186.0,12.4409,12.4798,12.4331,12.4565,346186.0
2021-03-17 11:50:00,16.02,16.04,16.0,16.04,633507.0,12.4565,12.472,12.4409,12.472,633507.0
2021-03-17 12:00:00,16.03,16.11,16.03,16.09,634667.0,12.4642,12.5265,12.4642,12.5109,634667.0
2021-03-17 12:10:00,16.09,16.11,16.03,16.06,481421.0,12.5109,12.5265,12.4642,12.4876,481421.0
2021-03-17 12:20:00,16.05,16.06,16.02,16.05,192124.0,12.4798,12.4876,12.4565,12.4798,192124.0
2021-03-17 12:30:00,16.06,16.07,16.01,16.05,189209.0,12.4876,12.4953,12.4487,12.4798,189209.0
2021-03-17 12:40:00,16.05,16.07,16.03,16.07,462601.0,12.4798,12.4953,12.4642,12.4953,462601.0
2021-03-17 12:50:00,16.06,16.09,16.05,16.08,246158.0,12.4876,12.5109,12.4798,12.5031,246158.0
2021-03-17 13:00:00,16.07,16.1,16.05,16.05,209050.0,12.4953,12.5187,12.4798,12.4798,209050.0
2021-03-17 13:10:00,16.05,16.06,16.01,16.06,553331.0,12.4798,12.4876,12.4487,12.4876,553331.0
2021-03-17 13:20:00,16.05,16.07,16.03,16.07,243763.0,12.4798,12.4953,12.4642,12.4953,243763.0
2021-03-17 13:30:00,16.07,16.15,16.06,16.15,262150.0,12.4953,12.5576,12.4876,12.5576,262150.0
2021-03-17 13:40:00,16.14,16.18,16.14,16.16,477882.0,12.5498,12.5809,12.5498,12.5653,477882.0
2021-03-17 13:50:00,16.16,16.22,16.16,16.17,542599.0,12.5653,12.612,12.5653,12.5731,542599.0
2021-03-17 14:00:00,16.18,16.23,16.17,16.21,271725.0,12.5809,12.6198,12.5731,12.6042,271725.0
2021-03-17 14:10:00,16.21,16.28,16.21,16.25,441498.0,12.6042,12.6586,12.6042,12.6353,441498.0
2021-03-17 14:20:00,16.26,16.27,16.16,16.16,362817.0,12.6431,12.6509,12.5653,12.5653,362817.0
2021-03-17 14:30:00,16.16,16.24,16.15,16.23,221987.0,12.5653,12.6275,12.5576,12.6198,221987.0
2021-03-17 14:40:00,16.22,16.25,16.21,16.22,182418.0,12.612,12.6353,12.6042,12.612,182418.0
2021-03-17 14:50:00,16.23,16.24,16.18,16.19,254881.0,12.6198,12.6275,12.5809,12.5887,254881.0
2021-03-17 15:00:00,16.19,16.19,16.13,16.14,316010.0,12.5887,12.5887,12.542,12.5498,316010.0
2021-03-17 15:10:00,16.14,16.15,16.11,16.12,231351.0,12.5498,12.5576,12.5265,12.5342,231351.0
2021-03-17 15:20:00,16.12,16.16,16.11,16.16,247094.0,12.5342,12.5653,12.5265,12.5653,247094.0
2021-03-17 15:30:00,16.16,16.22,16.15,16.19,675266.0,12.5653,12.612,12.5576,12.5887,675266.0
2021-03-17 15:40:00,16.19,16.22,16.16,16.21,487575.0,12.5887,12.612,12.5653,12.6042,487575.0
2021-03-17 15:50:00,16.2,16.26,16.18,16.22,1549296.0,12.5964,12.6431,12.5809,12.612,1549296.0
2021-03-18 09:30:00,16.14,16.19,16.09,16.17,442945.0,12.5498,12.5887,12.5109,12.5731,442945.0
2021-03-18 09:40:00,16.17,16.22,16.15,16.16,279284.0,12.5731,12.612,12.5576,12.5653,279284.0
2021-03-18 09:50:00,16.16,16.21,16.14,16.21,180221.0,12.5653,12.6042,12.5498,12.6042,180221.0
2021-03-18 10:00:00,16.21,16.23,16.17,16.23,270942.0,12.6042,12.6198,12.5731,12.6198,270942.0
2021-03-18 10:10:00,16.23,16.25,16.17,16.2,232507.0,12.6198,12.6353,12.5731,12.5964,232507.0
2021-03-18 10:20:00,16.2,16.2,16.16,16.19,119537.0,12.5964,12.5964,12.5653,12.5887,119537.0
2021-03-18 10:30:00,16.2,16.2,16.14,16.16,287141.0,12.5964,12.5964,12.5498,12.5653,287141.0
2021-03-18 10:40:00,16.15,16.16,16.1,16.11,248264.0,12.5576,12.5653,12.5187,12.5265,248264.0
2021-03-18 10:50:00,16.12,16.13,16.07,16.12,234847.0,12.5342,12.542,12.4953,12.5342,234847.0
2021-03-18 11:00:00,16.12,16.15,16.09,16.14,203440.0,12.5342,12.5576,12.5109,12.5498,203440.0
2021-03-18 11:10:00,16.14,16.15,16.09,16.14,175322.0,12.5498,12.5576,12.5109,12.5498,175322.0
2021-03-18 11:20:00,16.14,16.17,16.11,16.12,250598.0,12.5498,12.5731,12.5265,12.5342,250598.0
2021-03-18 11:30:00,16.12,16.15,16.11,16.13,214237.0,12.5342,12.5576,12.5265,12.542,214237.0
2021-03-18 11:40:00,16.13,16.14,16.1,16.13,203493.0,12.542,12.5498,12.5187,12.542,203493.0
2021-03-18 11:50:00,16.13,16.16,16.12,16.14,182829.0,12.542,12.5653,12.5342,12.5498,182829.0
2021-03-18 12:00:00,16.15,16.17,16.1,16.11,141750.0,12.5576,12.5731,12.5187,12.5265,141750.0
2021-03-18 12:10:00,16.11,16.12,16.07,16.09,134417.0,12.5265,12.5342,12.4953,12.5109,134417.0
2021-03-18 12:20:00,16.09,16.1,16.06,16.1,240321.0,12.5109,12.5187,12.4876,12.5187,240321.0
2021-03-18 12:30:00,16.09,16.12,16.08,16.1,245760.0,12.5109,12.5342,12.5031,12.5187,245760.0
2021-03-18 12:40:00,16.1,16.11,16.03,16.04,122220.0,12.5187,12.5265,12.4642,12.472,122220.0
2021-03-18 12:50:00,16.03,16.03,15.96,16.0,323131.0,12.4642,12.4642,12.4098,12.4409,323131.0
2021-03-18 13:00:00,16.0,16.03,15.96,16.0,209658.0,12.4409,12.4642,12.4098,12.4409,209658.0
2021-03-18 13:10:00,16.0,16.03,15.99,16.02,136460.0,12.4409,12.4642,12.4331,12.4565,136460.0
2021-03-18 13:20:00,16.03,16.05,16.02,16.02,85316.0,12.4642,12.4798,12.4565,12.4565,85316.0
2021-03-18 13:30:00,16.02,16.07,16.01,16.06,120276.0,12.4565,12.4953,12.4487,12.4876,120276.0
2021-03-18 13:40:00,16.07,16.07,16.02,16.02,121732.0,12.4953,12.4953,12.4565,12.4565,121732.0
2021-03-18 13:50:00,16.03,16.07,16.02,16.02,242768.0,12.4642,12.4953,12.4565,12.4565,242768.0
2021-03-18 14:00:00,16.03,16.03,15.97,15.98,171944.0,12.4642,12.4642,12.4176,12.4254,171944.0
2021-03-18 14:10:00,15.98,15.99,15.93,15.94,163576.0,12.4254,12.4331,12.3865,12.3943,163576.0
2021-03-18 14:20:00,15.94,15.96,15.91,15.93,203847.0,12.3943,12.4098,12.3709,12.3865,203847.0
2021-03-18 14:30:00,15.93,15.96,15.87,15.88,371566.0,12.3865,12.4098,12.3398,12.3476,371566.0
2021-03-18 14:40:00,15.87,15.92,15.83,15.92,350704.0,12.3398,12.3787,12.3087,12.3787,350704.0
2021-03-18 14:50:00,15.92,15.94,15.89,15.91,193921.0,12.3787,12.3943,12.3554,12.3709,193921.0
2021-03-18 15:00:00,15.9,15.92,15.82,15.84,247930.0,12.3632,12.3787,12.301,12.3165,247930.0
2021-03-18 15:10:00,15.84,15.86,15.76,15.79,420701.0,12.3165,12.3321,12.2543,12.2776,420701.0
2021-03-18 15:20:00,15.79,15.82,15.75,15.82,441129.0,12.2776,12.301,12.2465,12.301,441129.0
2021-03-18 15:30:00,15.82,15.82,15.73,15.74,486670.0,12.301,12.301,12.231,12.2388,486670.0
2021-03-18 15:40:00,15.75,15.77,15.69,15.71,637461.0,12.2465,12.2621,12.1999,12.2154,637461.0
2021-03-18 15:50:00,15.71,15.79,15.7,15.77,1498126.0,12.2154,12.2776,12.2077,12.2621,1498126.0
2021-03-19 09:30:00,15.83,15.93,15.75,15.81,2186862.0,12.3087,12.3865,12.2465,12.2932,2186862.0
2021-03-19 09:40:00,15.81,15.83,15.73,15.74,225851.0,12.2932,12.3087,12.231,12.2388,225851.0
2021-03-19 09:50:00,15.74,15.88,15.74,15.88,263091.0,12.2388,12.3476,12.2388,12.3476,263091.0
2021-03-19 10:00:00,15.87,15.92,15.81,15.85,181122.0,12.3398,12.3787,12.2932,12.3243,181122.0
2021-03-19 10:10:00,15.85,15.91,15.82,15.91,153658.0,12.3243,12.3709,12.301,12.3709,153658.0
2021-03-19 10:20:00,15.91,15.94,15.88,15.93,411829.0,12.3709,12.3943,12.3476,12.3865,411829.0
2021-03-19 10:30:00,15.93,15.96,15.89,15.93,218182.0,12.3865,12.4098,12.3554,12.3865,218182.0
2021-03-19 10:40:00,15.93,16.01,15.92,16.0,163772.0,12.3865,12.4487,12.3787,12.4409,163772.0
2021-03-19 10:50:00,16.0,16.06,16.0,16.04,154487.0,12.4409,12.4876,12.4409,12.472,154487.0
2021-03-19 11:00:00,16.04,16.05,16.0,16.03,208994.0,12.472,12.4798,12.4409,12.4642,208994.0
2021-03-19 11:10:00,16.04,16.05,15.98,15.99,201057.0,12.472,12.4798,12.4254,12.4331,201057.0
2021-03-19 11:20:00,15.99,16.01,15.95,15.98,183533.0,12.4331,12.4487,12.402,12.4254,183533.0
2021-03-19 11:30:00,15.98,16.05,15.97,16.02,373917.0,12.4254,12.4798,12.4176,12.4565,373917.0
2021-03-19 11:40:00,16.01,16.03,15.98,15.99,174667.0,12.4487,12.4642,12.4254,12.4331,174667.0
2021-03-19 11:50:00,16.0,16.02,15.99,16.02,118782.0,12.4409,12.4565,12.4331,12.4565,118782.0
2021-03-19 12:00:00,16.02,16.05,16.0,16.04,549301.0,12.4565,12.4798,12.4409,12.472,549301.0
2021-03-19 12:10:00,16.04,16.08,16.02,16.08,179494.0,12.472,12.5031,12.4565,12.5031,179494.0
2021-03-19 12:20:00,16.07,16.11,16.06,16.09,197325.0,12.4953,12.5265,12.4876,12.5109,197325.0
2021-03-19 12:30:00,16.09,16.1,16.05,16.07,244834.0,12.5109,12.5187,12.4798,12.4953,244834.0
2021-03-19 12:40:00,16.07,16.09,16.03,16.04,254400.0,12.4953,12.5109,12.4642,12.472,254400.0
2021-03-19 12:50:00,16.03,16.03,15.96,16.0,465653.0,12.4642,12.4642,12.4098,12.4409,465653.0
2021-03-19 13:00:00,15.99,16.01,15.97,15.99,123296.0,12.4331,12.4487,12.4176,12.4331,123296.0
2021-03-19 13:10:00,15.99,16.0,15.98,15.99,107322.0,12.4331,12.4409,12.4254,12.4331,107322.0
2021-03-19 13:20:00,15.99,16.01,15.97,15.97,125493.0,12.4331,12.4487,12.4176,12.4176,125493.0
2021-03-19 13:30:00,15.98,15.99,15.93,15.96,189101.0,12.4254,12.4331,12.3865,12.4098,189101.0
2021-03-19 13:40:00,15.96,15.99,15.96,15.97,66766.0,12.4098,12.4331,12.4098,12.4176,66766.0
2021-03-19 13:50:00,15.98,16.01,15.97,15.99,136941.0,12.4254,12.4487,12.4176,12.4331,136941.0
2021-03-19 14:00:00,15.99,16.01,15.98,15.99,130130.0,12.4331,12.4487,12.4254,12.4331,130130.0
2021-03-19 14:10:00,15.98,16.0,15.95,15.97,135475.0,12.4254,12.4409,12.402,12.4176,135475.0
2021-03-19 14:20:00,15.97,15.98,15.95,15.97,126804.0,12.4176,12.4254,12.402,12.4176,126804.0
2021-03-19 14:30:00,15.97,15.98,15.94,15.95,118571.0,12.4176,12.4254,12.3943,12.402,118571.0
2021-03-19 14:40:00,15.95,15.96,15.94,15.94,168841.0,12.402,12.4098,12.3943,12.3943,168841.0
2021-03-19 14:50:00,15.95,16.0,15.94,16.0,173546.0,12.402,12.4409,12.3943,12.4409,173546.0
2021-03-19 15:00:00,15.99,16.01,15.97,15.99,133501.0,12.4331,12.4487,12.4176,12.4331,133501.0
2021-03-19 15:10:00,15.99,16.03,15.98,16.02,248256.0,12.4331,12.4642,12.4254,12.4565,248256.0
2021-03-19 15:20:00,16.02,16.06,16.02,16.06,284687.0,12.4565,12.4876,12.4565,12.4876,284687.0
2021-03-19 15:30:00,16.06,16.1,16.01,16.02,714606.0,12.4876,12.5187,12.4487,12.4565,714606.0
2021-03-19 15:40:00,16.02,16.03,15.94,15.96,669834.0,12.4565,12.4642,12.3943,12.4098,669834.0
2021-03-19 15:50:00,15.96,15.97,15.85,15.91,2385197.0,12.4098,12.4176,12.3243,12.3709,2385197.0
2021-03-22 09:30:00,15.94,15.95,15.77,15.88,1130677.0,12.3943,12.402,12.2621,12.3476,1130677.0
2021-03-22 09:40:00,15.89,15.93,15.84,15.92,187284.0,12.3554,12.3865,12.3165,12.3787,187284.0
2021-03-22 09:50:00,15.93,15.97,15.87,15.89,165314.0,12.3865,12.4176,12.3398,12.3554,165314.0
2021-03-22 10:00:00,15.89,15.93,15.83,15.84,286619.0,12.3554,12.3865,12.3087,12.3165,286619.0
2021-03-22 10:10:00,15.84,15.87,15.81,15.86,275729.0,12.3165,12.3398,12.2932,12.3321,275729.0
2021-03-22 10:20:00,15.86,15.88,15.81,15.83,230240.0,12.3321,12.3476,12.2932,12.3087,230240.0
2021-03-22 10:30:00,15.83,15.89,15.82,15.89,216860.0,12.3087,12.3554,12.301,12.3554,216860.0
2021-03-22 10:40:00,15.89,15.92,15.88,15.91,205837.0,12.3554,12.3787,12.3476,12.3709,205837.0
2021-03-22 10:50:00,15.92,15.92,15.87,15.9,152655.0,12.3787,12.3787,12.3398,12.3632,152655.0
2021-03-22 11:00:00,15.9,15.91,15.85,15.87,245030.0,12.3632,12.3709,12.3243,12.3398,245030.0
2021-03-22 11:10:00,15.86,15.87,15.78,15.81,225337.0,12.3321,12.3398,12.2699,12.2932,225337.0
2021-03-22 11:20:00,15.82,15.85,15.8,15.83,207263.0,12.301,12.3243,12.2854,12.3087,207263.0
2021-03-22 11:30:00,15.83,15.87,15.82,15.86,106271.0,12.3087,12.3398,12.301,12.3321,106271.0
2021-03-22 11:40:00,15.85,15.87,15.84,15.85,98863.0,12.3243,12.3398,12.3165,12.3243,98863.0
2021-03-22 11:50:00,15.85,15.87,15.83,15.87,107684.0,12.3243,12.3398,12.3087,12.3398,107684.0
2021-03-22 12:00:00,15.87,15.89,15.84,15.84,99686.0,12.3398,12.3554,12.3165,12.3165,99686.0
2021-03-22 12:10:00,15.84,15.85,15.81,15.83,138369.0,12.3165,12.3243,12.2932,12.3087,138369.0
2021-03-22 12:20:00,15.83,15.84,15.81,15.83,191571.0,12.3087,12.3165,12.2932,12.3087,191571.0
2021-03-22 12:30:00,15.82,15.85,15.77,15.85,357071.0,12.301,12.3243,12.2621,12.3243,357071.0
2021-03-22 12:40:00,15.84,15.84,15.78,15.79,223690.0,12.3165,12.3165,12.2699,12.2776,223690.0
2021-03-22 12:50:00,15.8,15.8,15.76,15.77,240207.0,12.2854,12.2854,12.2543,12.2621,240207.0
2021-03-22 13:00:00,15.77,15.79,15.75,15.78,168285.0,12.2621,12.2776,12.2465,12.2699,168285.0
2021-03-22 13:10:00,15.78,15.85,15.77,15.85,190403.0,12.2699,12.3243,12.2621,12.3243,190403.0
2021-03-22 13:20:00,15.85,15.86,15.83,15.85,101860.0,12.3243,12.3321,12.3087,12.3243,101860.0
2021-03-22 13:30:00,15.86,15.87,15.8,15.82,112050.0,12.3321,12.3398,12.2854,12.301,112050.0
2021-03-22 13:40:00,15.82,15.82,15.79,15.8,67868.0,12.301,12.301,12.2776,12.2854,67868.0
2021-03-22 13:50:00,15.81,15.84,15.78,15.83,135431.0,12.2932,12.3165,12.2699,12.3087,135431.0
2021-03-22 14:00:00,15.84,15.87,15.82,15.86,132838.0,12.3165,12.3398,12.301,12.3321,132838.0
2021-03-22 14:10:00,15.86,15.86,15.82,15.83,185183.0,12.3321,12.3321,12.301,12.3087,185183.0
2021-03-22 14:20:00,15.82,15.83,15.8,15.8,135439.0,12.301,12.3087,12.2854,12.2854,135439.0
2021-03-22 14:30:00,15.81,15.84,15.8,15.83,113629.0,12.2932,12.3165,12.2854,12.3087,113629.0
2021-03-22 14:40:00,15.83,15.86,15.82,15.86,205695.0,12.3087,12.3321,12.301,12.3321,205695.0
2021-03-22 14:50:00,15.86,15.86,15.83,15.84,160442.0,12.3321,12.3321,12.3087,12.3165,160442.0
2021-03-22 15:00:00,15.85,15.86,15.83,15.85,151346.0,12.3243,12.3321,12.3087,12.3243,151346.0
2021-03-22 15:10:00,15.86,15.87,15.83,15.84,160388.0,12.3321,12.3398,12.3087,12.3165,160388.0
2021-03-22 15:20:00,15.84,15.86,15.84,15.86,213751.0,12.3165,12.3321,12.3165,12.3321,213751.0
2021-03-22 15:30:00,15.85,15.87,15.83,15.86,263347.0,12.3243,12.3398,12.3087,12.3321,263347.0
2021-03-22 15:40:00,15.86,15.86,15.81,15.82,476790.0,12.3321,12.3321,12.2932,12.301,476790.0
2021-03-22 15:50:00,15.82,15.83,15.77,15.78,1409023.0,12.301,12.3087,12.2621,12.2699,1409023.0
2021-03-23 09:30:00,15.58,15.73,15.5,15.72,761379.0,12.1143,12.231,12.0521,12.2232,761379.0
2021-03-23 09:40:00,15.72,15.85,15.68,15.81,593611.0,12.2232,12.3243,12.1921,12.2932,593611.0
2021-03-23 09:50:00,15.8,15.92,15.78,15.91,618324.0,12.2854,12.3787,12.2699,12.3709,618324.0
2021-03-23 10:00:00,15.91,15.94,15.87,15.92,474467.0,12.3709,12.3943,12.3398,12.3787,474467.0
2021-03-23 10:10:00,15.92,15.96,15.86,15.96,456323.0,12.3787,12.4098,12.3321,12.4098,456323.0
2021-03-23 10:20:00,15.95,15.96,15.88,15.89,371743.0,12.402,12.4098,12.3476,12.3554,371743.0
2021-03-23 10:30:00,15.89,15.89,15.81,15.86,311153.0,12.3554,12.3554,12.2932,12.3321,311153.0
2021-03-23 10:40:00,15.86,15.86,15.77,15.78,447741.0,12.3321,12.3321,12.2621,12.2699,447741.0
2021-03-23 10:50:00,15.78,15.79,15.7,15.71,237813.0,12.2699,12.2776,12.2077,12.2154,237813.0
2021-03-23 11:00:00,15.7,15.74,15.69,15.73,272659.0,12.2077,12.2388,12.1999,12.231,272659.0
2021-03-23 11:10:00,15.73,15.88,15.72,15.88,330635.0,12.231,12.3476,12.2232,12.3476,330635.0
2021-03-23 11:20:00,15.88,15.88,15.85,15.87,298805.0,12.3476,12.3476,12.3243,12.3398,298805.0
2021-03-23 11:30:00,15.87,15.87,15.82,15.87,277095.0,12.3398,12.3398,12.301,12.3398,277095.0
2021-03-23 11:40:00,15.87,15.89,15.83,15.87,280463.0,12.3398,12.3554,12.3087,12.3398,280463.0
2021-03-23 11:50:00,15.87,15.89,15.83,15.89,225122.0,12.3398,12.3554,12.3087,12.3554,225122.0
2021-03-23 12:00:00,15.89,15.91,15.87,15.9,296678.0,12.3554,12.3709,12.3398,12.3632,296678.0
2021-03-23 12:10:00,15.9,15.93,15.89,15.91,295496.0,12.3632,12.3865,12.3554,12.3709,295496.0
2021-03-23 12:20:00,15.92,15.96,15.91,15.96,325791.0,12.3787,12.4098,12.3709,12.4098,325791.0
2021-03-23 12:30:00,15.95,15.97,15.92,15.96,355840.0,12.402,12.4176,12.3787,12.4098,355840.0
2021-03-23 12:40:00,15.96,15.97,15.93,15.96,174342.0,12.4098,12.4176,12.3865,12.4098,174342.0
2021-03-23 12:50:00,15.95,15.97,15.94,15.95,277549.0,12.402,12.4176,12.3943,12.402,277549.0
2021-03-23 13:00:00,15.95,15.98,15.95,15.97,266428.0,12.402,12.4254,12.402,12.4176,266428.0
2021-03-23 13:10:00,15.97,15.99,15.93,15.98,252571.0,12.4176,12.4331,12.3865,12.4254,252571.0
2021-03-23 13:20:00,15.97,15.99,15.94,15.98,260510.0,12.4176,12.4331,12.3943,12.4254,260510.0
2021-03-23 13:30:00,15.97,15.98,15.92,15.93,580655.0,12.4176,12.4254,12.3787,12.3865,580655.0
2021-03-23 13:40:00,15.93,15.93,15.85,15.85,491181.0,12.3865,12.3865,12.3243,12.3243,491181.0
2021-03-23 13:50:00,15.85,15.85,15.8,15.83,313163.0,12.3243,12.3243,12.2854,12.3087,313163.0
2021-03-23 14:00:00,15.83,15.83,15.79,15.8,223874.0,12.3087,12.3087,12.2776,12.2854,223874.0
2021-03-23 14:10:00,15.8,15.8,15.73,15.73,233367.0,12.2854,12.2854,12.231,12.231,233367.0
2021-03-23 14:20:00,15.73,15.78,15.72,15.75,218961.0,12.231,12.2699,12.2232,12.2465,218961.0
2021-03-23 14:30:00,15.75,15.76,15.7,15.72,240483.0,12.2465,12.2543,12.2077,12.2232,240483.0
2021-03-23 14:40:00,15.72,15.72,15.67,15.71,317927.0,12.2232,12.2232,12.1843,12.2154,317927.0
2021-03-23 14:50:00,15.7,15.73,15.67,15.69,251356.0,12.2077,12.231,12.1843,12.1999,251356.0
2021-03-23 15:00:00,15.69,15.78,15.68,15.74,333829.0,12.1999,12.2699,12.1921,12.2388,333829.0
2021-03-23 15:10:00,15.74,15.77,15.72,15.75,507191.0,12.2388,12.2621,12.2232,12.2465,507191.0
2021-03-23 15:20:00,15.74,15.74,15.68,15.7,370182.0,12.2388,12.2388,12.1921,12.2077,370182.0
2021-03-23 15:30:00,15.71,15.71,15.58,15.6,621246.0,12.2154,12.2154,12.1143,12.1299,621246.0
2021-03-23 15:40:00,15.59,15.69,15.58,15.67,707882.0,12.1221,12.1999,12.1143,12.1843,707882.0
2021-03-23 15:50:00,15.67,15.72,15.64,15.68,1650187.0,12.1843,12.2232,12.161,12.1921,1650187.0
2021-03-24 09:30:00,15.8,16.02,15.8,16.02,618914.0,12.2854,12.4565,12.2854,12.4565,618914.0
2021-03-24 09:40:00,16.01,16.09,15.99,16.05,333128.0,12.4487,12.5109,12.4331,12.4798,333128.0
2021-03-24 09:50:00,16.05,16.06,15.92,15.96,388638.0,12.4798,12.4876,12.3787,12.4098,388638.0
2021-03-24 10:00:00,15.96,16.01,15.95,16.0,244920.0,12.4098,12.4487,12.402,12.4409,244920.0
2021-03-24 10:10:00,15.99,16.07,15.99,16.05,184170.0,12.4331,12.4953,12.4331,12.4798,184170.0
2021-03-24 10:20:00,16.05,16.14,16.04,16.1,523037.0,12.4798,12.5498,12.472,12.5187,523037.0
2021-03-24 10:30:00,16.09,16.13,16.07,16.1,752437.0,12.5109,12.542,12.4953,12.5187,752437.0
2021-03-24 10:40:00,16.1,16.17,16.09,16.16,363590.0,12.5187,12.5731,12.5109,12.5653,363590.0
2021-03-24 10:50:00,16.16,16.2,16.13,16.16,338723.0,12.5653,12.5964,12.542,12.5653,338723.0
2021-03-24 11:00:00,16.16,16.18,16.11,16.14,537010.0,12.5653,12.5809,12.5265,12.5498,537010.0
2021-03-24 11:10:00,16.14,16.15,16.1,16.13,640990.0,12.5498,12.5576,12.5187,12.542,640990.0
2021-03-24 11:20:00,16.13,16.2,16.12,16.16,410686.0,12.542,12.5964,12.5342,12.5653,410686.0
2021-03-24 11:30:00,16.16,16.22,16.15,16.19,344562.0,12.5653,12.612,12.5576,12.5887,344562.0
2021-03-24 11:40:00,16.19,16.19,16.12,16.14,170451.0,12.5887,12.5887,12.5342,12.5498,170451.0
2021-03-24 11:50:00,16.14,16.17,16.12,16.14,169481.0,12.5498,12.5731,12.5342,12.5498,169481.0
2021-03-24 12:00:00,16.14,16.23,16.13,16.22,231917.0,12.5498,12.6198,12.542,12.612,231917.0
2021-03-24 12:10:00,16.23,16.24,16.19,16.22,196746.0,12.6198,12.6275,12.5887,12.612,196746.0
2021-03-24 12:20:00,16.23,16.26,16.21,16.26,258260.0,12.6198,12.6431,12.6042,12.6431,258260.0
2021-03-24 12:30:00,16.26,16.29,16.24,16.29,304892.0,12.6431,12.6664,12.6275,12.6664,304892.0
2021-03-24 12:40:00,16.29,16.31,16.27,16.29,298312.0,12.6664,12.682,12.6509,12.6664,298312.0
2021-03-24 12:50:00,16.29,16.31,16.26,16.3,306649.0,12.6664,12.682,12.6431,12.6742,306649.0
2021-03-24 13:00:00,16.29,16.35,16.29,16.35,323022.0,12.6664,12.7131,12.6664,12.7131,323022.0
2021-03-24 13:10:00,16.35,16.35,16.22,16.23,405796.0,12.7131,12.7131,12.612,12.6198,405796.0
2021-03-24 13:20:00,16.23,16.28,16.22,16.24,207951.0,12.6198,12.6586,12.612,12.6275,207951.0
2021-03-24 13:30:00,16.24,16.3,16.24,16.29,206146.0,12.6275,12.6742,12.6275,12.6664,206146.0
2021-03-24 13:40:00,16.28,16.29,16.23,16.28,174498.0,12.6586,12.6664,12.6198,12.6586,174498.0
2021-03-24 13:50:00,16.28,16.29,16.26,16.29,177342.0,12.6586,12.6664,12.6431,12.6664,177342.0
2021-03-24 14:00:00,16.29,16.33,16.27,16.32,259080.0,12.6664,12.6975,12.6509,12.6897,259080.0
2021-03-24 14:10:00,16.32,16.32,16.27,16.3,208952.0,12.6897,12.6897,12.6509,12.6742,208952.0
2021-03-24 14:20:00,16.29,16.34,16.28,16.29,380726.0,12.6664,12.7053,12.6586,12.6664,380726.0
2021-03-24 14:30:00,16.29,16.29,16.22,16.24,277425.0,12.6664,12.6664,12.612,12.6275,277425.0
2021-03-24 14:40:00,16.23,16.26,16.19,16.25,295036.0,12.6198,12.6431,12.5887,12.6353,295036.0
2021-03-24 14:50:00,16.25,16.25,16.19,16.2,232410.0,12.6353,12.6353,12.5887,12.5964,232410.0
2021-03-24 15:00:00,16.2,16.22,16.18,16.19,318283.0,12.5964,12.612,12.5809,12.5887,318283.0
2021-03-24 15:10:00,16.19,16.21,16.17,16.21,330812.0,12.5887,12.6042,12.5731,12.6042,330812.0
2021-03-24 15:20:00,16.2,16.2,16.14,16.16,282693.0,12.5964,12.5964,12.5498,12.5653,282693.0
2021-03-24 15:30:00,16.16,16.18,16.1,16.15,381007.0,12.5653,12.5809,12.5187,12.5576,381007.0
2021-03-24 15:40:00,16.14,16.18,16.14,16.16,613525.0,12.5498,12.5809,12.5498,12.5653,613525.0
2021-03-24 15:50:00,16.17,16.2,16.15,16.19,1549272.0,12.5731,12.5964,12.5576,12.5887,1549272.0
2021-03-25 09:30:00,16.09,16.09,15.86,15.89,983862.0,12.5109,12.5109,12.3321,12.3554,983862.0
2021-03-25 09:40:00,15.89,15.9,15.84,15.86,423078.0,12.3554,12.3632,12.3165,12.3321,423078.0
2021-03-25 09:50:00,15.86,15.88,15.77,15.86,349804.0,12.3321,12.3476,12.2621,12.3321,349804.0
2021-03-25 10:00:00,15.86,16.02,15.84,16.02,389380.0,12.3321,12.4565,12.3165,12.4565,389380.0
2021-03-25 10:10:00,16.02,16.05,15.94,15.97,376302.0,12.4565,12.4798,12.3943,12.4176,376302.0
2021-03-25 10:20:00,15.97,16.08,15.94,16.05,284101.0,12.4176,12.5031,12.3943,12.4798,284101.0
2021-03-25 10:30:00,16.06,16.13,16.05,16.11,343146.0,12.4876,12.542,12.4798,12.5265,343146.0
2021-03-25 10:40:00,16.11,16.11,15.93,15.96,387617.0,12.5265,12.5265,12.3865,12.4098,387617.0
2021-03-25 10:50:00,15.95,16.02,15.92,16.0,219262.0,12.402,12.4565,12.3787,12.4409,219262.0
2021-03-25 11:00:00,16.0,16.01,15.91,15.98,238415.0,12.4409,12.4487,12.3709,12.4254,238415.0
2021-03-25 11:10:00,15.98,16.09,15.96,16.09,272229.0,12.4254,12.5109,12.4098,12.5109,272229.0
2021-03-25 11:20:00,16.09,16.12,16.05,16.12,270045.0,12.5109,12.5342,12.4798,12.5342,270045.0
2021-03-25 11:30:00,16.12,16.16,16.08,16.16,302021.0,12.5342,12.5653,12.5031,12.5653,302021.0
2021-03-25 11:40:00,16.16,16.19,16.13,16.14,291822.0,12.5653,12.5887,12.542,12.5498,291822.0
2021-03-25 11:50:00,16.14,16.22,16.13,16.21,224699.0,12.5498,12.612,12.542,12.6042,224699.0
2021-03-25 12:00:00,16.21,16.22,16.18,16.2,227778.0,12.6042,12.612,12.5809,12.5964,227778.0
2021-03-25 12:10:00,16.2,16.26,16.19,16.26,199309.0,12.5964,12.6431,12.5887,12.6431,199309.0
2021-03-25 12:20:00,16.25,16.28,16.24,16.27,271697.0,12.6353,12.6586,12.6275,12.6509,271697.0
2021-03-25 12:30:00,16.27,16.33,16.26,16.32,260401.0,12.6509,12.6975,12.6431,12.6897,260401.0
2021-03-25 12:40:00,16.33,16.35,16.31,16.34,215576.0,12.6975,12.7131,12.682,12.7053,215576.0
2021-03-25 12:50:00,16.34,16.34,16.32,16.33,230335.0,12.7053,12.7053,12.6897,12.6975,230335.0
2021-03-25 13:00:00,16.32,16.39,16.3,16.37,450196.0,12.6897,12.7442,12.6742,12.7286,450196.0
2021-03-25 13:10:00,16.37,16.4,16.35,16.4,315061.0,12.7286,12.7519,12.7131,12.7519,315061.0
2021-03-25 13:20:00,16.4,16.42,16.34,16.35,383850.0,12.7519,12.7675,12.7053,12.7131,383850.0
2021-03-25 13:30:00,16.35,16.37,16.31,16.36,255669.0,12.7131,12.7286,12.682,12.7208,255669.0
2021-03-25 13:40:00,16.36,16.4,16.35,16.37,230695.0,12.7208,12.7519,12.7131,12.7286,230695.0
2021-03-25 13:50:00,16.37,16.38,16.3,16.31,228057.0,12.7286,12.7364,12.6742,12.682,228057.0
2021-03-25 14:00:00,16.31,16.35,16.29,16.32,209511.0,12.682,12.7131,12.6664,12.6897,209511.0
2021-03-25 14:10:00,16.32,16.39,16.31,16.38,212929.0,12.6897,12.7442,12.682,12.7364,212929.0
2021-03-25 14:20:00,16.38,16.4,16.3,16.3,196821.0,12.7364,12.7519,12.6742,12.6742,196821.0
2021-03-25 14:30:00,16.31,16.33,16.29,16.32,339981.0,12.682,12.6975,12.6664,12.6897,339981.0
2021-03-25 14:40:00,16.32,16.33,16.29,16.3,345539.0,12.6897,12.6975,12.6664,12.6742,345539.0
2021-03-25 14:50:00,16.31,16.32,16.28,16.3,171070.0,12.682,12.6897,12.6586,12.6742,171070.0
2021-03-25 15:00:00,16.3,16.31,16.23,16.25,276147.0,12.6742,12.682,12.6198,12.6353,276147.0
2021-03-25 15:10:00,16.25,16.32,16.24,16.3,293227.0,12.6353,12.6897,12.6275,12.6742,293227.0
2021-03-25 15:20:00,16.3,16.32,16.26,16.32,370019.0,12.6742,12.6897,12.6431,12.6897,370019.0
2021-03-25 15:30:00,16.32,16.35,16.28,16.33,373698.0,12.6897,12.7131,12.6586,12.6975,373698.0
2021-03-25 15:40:00,16.34,16.38,16.32,16.36,431176.0,12.7053,12.7364,12.6897,12.7208,431176.0
2021-03-25 15:50:00,16.37,16.4,16.32,16.36,1679246.0,12.7286,12.7519,12.6897,12.7208,1679246.0
2021-03-26 09:30:00,16.52,16.57,16.39,16.44,451989.0,12.8453,12.8841,12.7442,12.783,451989.0
2021-03-26 09:40:00,16.44,16.5,16.43,16.46,230207.0,12.783,12.8297,12.7753,12.7986,230207.0
2021-03-26 09:50:00,16.46,16.57,16.46,16.57,346023.0,12.7986,12.8841,12.7986,12.8841,346023.0
2021-03-26 10:00:00,16.56,16.6,16.51,16.57,367472.0,12.8764,12.9075,12.8375,12.8841,367472.0
2021-03-26 10:10:00,16.57,16.65,16.56,16.63,535913.0,12.8841,12.9463,12.8764,12.9308,535913.0
2021-03-26 10:20:00,16.64,16.7,16.63,16.7,512274.0,12.9386,12.9852,12.9308,12.9852,512274.0
2021-03-26 10:30:00,16.7,16.73,16.63,16.64,384644.0,12.9852,13.0085,12.9308,12.9386,384644.0
2021-03-26 10:40:00,16.64,16.66,16.6,16.6,166540.0,12.9386,12.9541,12.9075,12.9075,166540.0
2021-03-26 10:50:00,16.6,16.64,16.58,16.62,217129.0,12.9075,12.9386,12.8919,12.923,217129.0
2021-03-26 11:00:00,16.62,16.7,16.61,16.66,357774.0,12.923,12.9852,12.9152,12.9541,357774.0
2021-03-26 11:10:00,16.66,16.69,16.59,16.64,345451.0,12.9541,12.9774,12.8997,12.9386,345451.0
2021-03-26 11:20:00,16.64,16.7,16.62,16.7,208705.0,12.9386,12.9852,12.923,12.9852,208705.0
2021-03-26 11:30:00,16.7,16.72,16.68,16.68,273410.0,12.9852,13.0008,12.9697,12.9697,273410.0
2021-03-26 11:40:00,16.69,16.69,16.64,16.65,183140.0,12.9774,12.9774,12.9386,12.9463,183140.0
2021-03-26 11:50:00,16.66,16.67,16.59,16.63,449221.0,12.9541,12.9619,12.8997,12.9308,449221.0
2021-03-26 12:00:00,16.63,16.67,16.6,16.63,220043.0,12.9308,12.9619,12.9075,12.9308,220043.0
2021-03-26 12:10:00,16.63,16.66,16.59,16.65,193953.0,12.9308,12.9541,12.8997,12.9463,193953.0
2021-03-26 12:20:00,16.64,16.68,16.64,16.66,110338.0,12.9386,12.9697,12.9386,12.9541,110338.0
2021-03-26 12:30:00,16.67,16.68,16.64,16.67,175314.0,12.9619,12.9697,12.9386,12.9619,175314.0
2021-03-26 12:40:00,16.66,16.72,16.66,16.7,253805.0,12.9541,13.0008,12.9541,12.9852,253805.0
2021-03-26 12:50:00,16.7,16.72,16.68,16.69,230504.0,12.9852,13.0008,12.9697,12.9774,230504.0
2021-03-26 13:00:00,16.69,16.7,16.66,16.7,173151.0,12.9774,12.9852,12.9541,12.9852,173151.0
2021-03-26 13:10:00,16.7,16.7,16.63,16.64,184910.0,12.9852,12.9852,12.9308,12.9386,184910.0
2021-03-26 13:20:00,16.64,16.64,16.58,16.6,147911.0,12.9386,12.9386,12.8919,12.9075,147911.0
2021-03-26 13:30:00,16.6,16.62,16.57,16.62,363688.0,12.9075,12.923,12.8841,12.923,363688.0
2021-03-26 13:40:00,16.62,16.65,16.6,16.61,258280.0,12.923,12.9463,12.9075,12.9152,258280.0
2021-03-26 13:50:00,16.6,16.63,16.58,16.62,217138.0,12.9075,12.9308,12.8919,12.923,217138.0
2021-03-26 14:00:00,16.62,16.65,16.61,16.63,267268.0,12.923,12.9463,12.9152,12.9308,267268.0
2021-03-26 14:10:00,16.63,16.64,16.56,16.59,281251.0,12.9308,12.9386,12.8764,12.8997,281251.0
2021-03-26 14:20:00,16.59,16.66,16.58,16.63,246854.0,12.8997,12.9541,12.8919,12.9308,246854.0
2021-03-26 14:30:00,16.63,16.65,16.61,16.63,448406.0,12.9308,12.9463,12.9152,12.9308,448406.0
2021-03-26 14:40:00,16.63,16.63,16.53,16.54,390602.0,12.9308,12.9308,12.853,12.8608,390602.0
2021-03-26 14:50:00,16.54,16.62,16.53,16.62,259231.0,12.8608,12.923,12.853,12.923,259231.0
2021-03-26 15:00:00,16.62,16.63,16.6,16.61,270366.0,12.923,12.9308,12.9075,12.9152,270366.0
2021-03-26 15:10:00,16.61,16.65,16.6,16.64,242814.0,12.9152,12.9463,12.9075,12.9386,242814.0
2021-03-26 15:20:00,16.64,16.67,16.64,16.66,251121.0,12.9386,12.9619,12.9386,12.9541,251121.0
2021-03-26 15:30:00,16.66,16.7,16.65,16.7,465619.0,12.9541,12.9852,12.9463,12.9852,465619.0
2021-03-26 15:40:00,16.7,16.75,16.69,16.74,546116.0,12.9852,13.0241,12.9774,13.0163,546116.0
2021-03-26 15:50:00,16.74,16.81,16.73,16.79,1407605.0,13.0163,13.0707,13.0085,13.0552,1407605.0
2021-03-29 09:30:00,16.8,16.8,16.66,16.73,663823.0,13.063,13.063,12.9541,13.0085,663823.0
2021-03-29 09:40:00,16.73,16.73,16.55,16.56,572183.0,13.0085,13.0085,12.8686,12.8764,572183.0
2021-03-29 09:50:00,16.57,16.69,16.52,16.67,367345.0,12.8841,12.9774,12.8453,12.9619,367345.0
2021-03-29 10:00:00,16.67,16.76,16.65,16.71,298492.0,12.9619,13.0319,12.9463,12.993,298492.0
2021-03-29 10:10:00,16.71,16.74,16.65,16.68,290813.0,12.993,13.0163,12.9463,12.9697,290813.0
2021-03-29 10:20:00,16.67,16.68,16.63,16.65,232499.0,12.9619,12.9697,12.9308,12.9463,232499.0
2021-03-29 10:30:00,16.65,16.66,16.57,16.6,293073.0,12.9463,12.9541,12.8841,12.9075,293073.0
2021-03-29 10:40:00,16.61,16.65,16.58,16.64,235768.0,12.9152,12.9463,12.8919,12.9386,235768.0
2021-03-29 10:50:00,16.64,16.66,16.56,16.57,286454.0,12.9386,12.9541,12.8764,12.8841,286454.0
2021-03-29 11:00:00,16.57,16.62,16.56,16.58,239824.0,12.8841,12.923,12.8764,12.8919,239824.0
2021-03-29 11:10:00,16.58,16.62,16.56,16.62,236846.0,12.8919,12.923,12.8764,12.923,236846.0
2021-03-29 11:20:00,16.63,16.69,16.61,16.68,251521.0,12.9308,12.9774,12.9152,12.9697,251521.0
2021-03-29 11:30:00,16.69,16.72,16.67,16.71,136530.0,12.9774,13.0008,12.9619,12.993,136530.0
2021-03-29 11:40:00,16.71,16.82,16.7,16.8,486969.0,12.993,13.0785,12.9852,13.063,486969.0
2021-03-29 11:50:00,16.8,16.81,16.75,16.79,187093.0,13.063,13.0707,13.0241,13.0552,187093.0
2021-03-29 12:00:00,16.78,16.79,16.73,16.73,157408.0,13.0474,13.0552,13.0085,13.0085,157408.0
2021-03-29 12:10:00,16.74,16.76,16.65,16.66,153496.0,13.0163,13.0319,12.9463,12.9541,153496.0
2021-03-29 12:20:00,16.66,16.71,16.63,16.71,150812.0,12.9541,12.993,12.9308,12.993,150812.0
2021-03-29 12:30:00,16.71,16.75,16.69,16.73,248413.0,12.993,13.0241,12.9774,13.0085,248413.0
2021-03-29 12:40:00,16.73,16.74,16.69,16.7,149995.0,13.0085,13.0163,12.9774,12.9852,149995.0
2021-03-29 12:50:00,16.7,16.71,16.68,16.7,108929.0,12.9852,12.993,12.9697,12.9852,108929.0
2021-03-29 13:00:00,16.7,16.76,16.69,16.74,117119.0,12.9852,13.0319,12.9774,13.0163,117119.0
2021-03-29 13:10:00,16.75,16.76,16.71,16.71,135779.0,13.0241,13.0319,12.993,12.993,135779.0
2021-03-29 13:20:00,16.72,16.73,16.66,16.68,160976.0,13.0008,13.0085,12.9541,12.9697,160976.0
2021-03-29 13:30:00,16.68,16.71,16.66,16.7,179758.0,12.9697,12.993,12.9541,12.9852,179758.0
2021-03-29 13:40:00,16.7,16.7,16.66,16.69,109637.0,12.9852,12.9852,12.9541,12.9774,109637.0
2021-03-29 13:50:00,16.69,16.71,16.66,16.69,91541.0,12.9774,12.993,12.9541,12.9774,91541.0
2021-03-29 14:00:00,16.69,16.76,16.67,16.76,208892.0,12.9774,13.0319,12.9619,13.0319,208892.0
2021-03-29 14:10:00,16.76,16.78,16.74,16.76,123485.0,13.0319,13.0474,13.0163,13.0319,123485.0
2021-03-29 14:20:00,16.76,16.78,16.74,16.78,156603.0,13.0319,13.0474,13.0163,13.0474,156603.0
2021-03-29 14:30:00,16.78,16.78,16.71,16.73,320144.0,13.0474,13.0474,12.993,13.0085,320144.0
2021-03-29 14:40:00,16.72,16.79,16.72,16.79,123260.0,13.0008,13.0552,13.0008,13.0552,123260.0
2021-03-29 14:50:00,16.78,16.79,16.76,16.79,118791.0,13.0474,13.0552,13.0319,13.0552,118791.0
2021-03-29 15:00:00,16.79,16.81,16.78,16.8,133589.0,13.0552,13.0707,13.0474,13.063,133589.0
2021-03-29 15:10:00,16.8,16.83,16.78,16.82,178937.0,13.063,13.0863,13.0474,13.0785,178937.0
2021-03-29 15:20:00,16.82,16.86,16.82,16.86,200825.0,13.0785,13.1096,13.0785,13.1096,200825.0
2021-03-29 15:30:00,16.86,16.87,16.79,16.8,516104.0,13.1096,13.1174,13.0552,13.063,516104.0
2021-03-29 15:40:00,16.8,16.81,16.75,16.75,541594.0,13.063,13.0707,13.0241,13.0241,541594.0
2021-03-29 15:50:00,16.75,16.78,16.73,16.75,1068044.0,13.0241,13.0474,13.0085,13.0241,1068044.0
2021-03-30 09:30:00,16.58,16.72,16.56,16.63,420991.0,12.8919,13.0008,12.8764,12.9308,420991.0
2021-03-30 09:40:00,16.63,16.66,16.54,16.55,247465.0,12.9308,12.9541,12.8608,12.8686,247465.0
2021-03-30 09:50:00,16.55,16.65,16.52,16.65,236626.0,12.8686,12.9463,12.8453,12.9463,236626.0
2021-03-30 10:00:00,16.64,16.67,16.62,16.67,274053.0,12.9386,12.9619,12.923,12.9619,274053.0
2021-03-30 10:10:00,16.66,16.67,16.63,16.66,302486.0,12.9541,12.9619,12.9308,12.9541,302486.0
2021-03-30 10:20:00,16.66,16.72,16.62,16.71,245622.0,12.9541,13.0008,12.923,12.993,245622.0
2021-03-30 10:30:00,16.71,16.75,16.66,16.69,281348.0,12.993,13.0241,12.9541,12.9774,281348.0
2021-03-30 10:40:00,16.69,16.7,16.6,16.62,292003.0,12.9774,12.9852,12.9075,12.923,292003.0
2021-03-30 10:50:00,16.62,16.64,16.56,16.58,486651.0,12.923,12.9386,12.8764,12.8919,486651.0
2021-03-30 11:00:00,16.58,16.64,16.57,16.64,241299.0,12.8919,12.9386,12.8841,12.9386,241299.0
2021-03-30 11:10:00,16.64,16.72,16.63,16.72,523463.0,12.9386,13.0008,12.9308,13.0008,523463.0
2021-03-30 11:20:00,16.72,16.72,16.64,16.64,213646.0,13.0008,13.0008,12.9386,12.9386,213646.0
2021-03-30 11:30:00,16.64,16.67,16.58,16.59,241193.0,12.9386,12.9619,12.8919,12.8997,241193.0
2021-03-30 11:40:00,16.59,16.66,16.58,16.62,250166.0,12.8997,12.9541,12.8919,12.923,250166.0
2021-03-30 11:50:00,16.62,16.63,16.6,16.61,163055.0,12.923,12.9308,12.9075,12.9152,163055.0
2021-03-30 12:00:00,16.61,16.63,16.6,16.62,240239.0,12.9152,12.9308,12.9075,12.923,240239.0
2021-03-30 12:10:00,16.63,16.64,16.6,16.61,131849.0,12.9308,12.9386,12.9075,12.9152,131849.0
2021-03-30 12:20:00,16.61,16.61,16.58,16.6,131625.0,12.9152,12.9152,12.8919,12.9075,131625.0
2021-03-30 12:30:00,16.6,16.62,16.59,16.6,149809.0,12.9075,12.923,12.8997,12.9075,149809.0
2021-03-30 12:40:00,16.6,16.6,16.58,16.6,100499.0,12.9075,12.9075,12.8919,12.9075,100499.0
2021-03-30 12:50:00,16.6,16.6,16.56,16.6,271647.0,12.9075,12.9075,12.8764,12.9075,271647.0
2021-03-30 13:00:00,16.6,16.61,16.56,16.57,176598.0,12.9075,12.9152,12.8764,12.8841,176598.0
2021-03-30 13:10:00,16.57,16.59,16.56,16.59,158799.0,12.8841,12.8997,12.8764,12.8997,158799.0
2021-03-30 13:20:00,16.59,16.6,16.57,16.58,117976.0,12.8997,12.9075,12.8841,12.8919,117976.0
2021-03-30 13:30:00,16.58,16.6,16.55,16.59,205499.0,12.8919,12.9075,12.8686,12.8997,205499.0
2021-03-30 13:40:00,16.59,16.6,16.57,16.58,131013.0,12.8997,12.9075,12.8841,12.8919,131013.0
2021-03-30 13:50:00,16.58,16.63,16.57,16.63,300845.0,12.8919,12.9308,12.8841,12.9308,300845.0
2021-03-30 14:00:00,16.63,16.66,16.62,16.64,198467.0,12.9308,12.9541,12.923,12.9386,198467.0
2021-03-30 14:10:00,16.65,16.66,16.63,16.66,181427.0,12.9463,12.9541,12.9308,12.9541,181427.0
2021-03-30 14:20:00,16.66,16.66,16.63,16.65,214283.0,12.9541,12.9541,12.9308,12.9463,214283.0
2021-03-30 14:30:00,16.64,16.65,16.61,16.62,208668.0,12.9386,12.9463,12.9152,12.923,208668.0
2021-03-30 14:40:00,16.62,16.63,16.6,16.61,187736.0,12.923,12.9308,12.9075,12.9152,187736.0
2021-03-30 14:50:00,16.61,16.67,16.6,16.66,300496.0,12.9152,12.9619,12.9075,12.9541,300496.0
2021-03-30 15:00:00,16.67,16.71,16.66,16.7,332529.0,12.9619,12.993,12.9541,12.9852,332529.0
2021-03-30 15:10:00,16.7,16.7,16.66,16.68,306627.0,12.9852,12.9852,12.9541,12.9697,306627.0
2021-03-30 15:20:00,16.68,16.73,16.67,16.73,362473.0,12.9697,13.0085,12.9619,13.0085,362473.0
2021-03-30 15:30:00,16.72,16.74,16.67,16.67,580237.0,13.0008,13.0163,12.9619,12.9619,580237.0
2021-03-30 15:40:00,16.67,16.67,16.63,16.64,532668.0,12.9619,12.9619,12.9308,12.9386,532668.0
2021-03-30 15:50:00,16.64,16.66,16.6,16.63,1803666.0,12.9386,12.9541,12.9075,12.9308,1803666.0
2021-03-31 09:30:00,16.61,16.73,16.61,16.7,507733.0,12.9152,13.0085,12.9152,12.9852,507733.0
2021-03-31 09:40:00,16.7,16.72,16.63,16.64,176534.0,12.9852,13.0008,12.9308,12.9386,176534.0
2021-03-31 09:50:00,16.63,16.64,16.6,16.6,144331.0,12.9308,12.9386,12.9075,12.9075,144331.0
2021-03-31 10:00:00,16.61,16.61,16.54,16.55,166886.0,12.9152,12.9152,12.8608,12.8686,166886.0
2021-03-31 10:10:00,16.55,16.56,16.5,16.51,212043.0,12.8686,12.8764,12.8297,12.8375,212043.0
2021-03-31 10:20:00,16.51,16.54,16.49,16.51,229157.0,12.8375,12.8608,12.8219,12.8375,229157.0
2021-03-31 10:30:00,16.52,16.56,16.5,16.56,279627.0,12.8453,12.8764,12.8297,12.8764,279627.0
2021-03-31 10:40:00,16.57,16.57,16.53,16.55,208766.0,12.8841,12.8841,12.853,12.8686,208766.0
2021-03-31 10:50:00,16.55,16.6,16.54,16.6,184245.0,12.8686,12.9075,12.8608,12.9075,184245.0
2021-03-31 11:00:00,16.6,16.63,16.58,16.63,146641.0,12.9075,12.9308,12.8919,12.9308,146641.0
2021-03-31 11:10:00,16.62,16.68,16.61,16.68,164849.0,12.923,12.9697,12.9152,12.9697,164849.0
2021-03-31 11:20:00,16.68,16.69,16.62,16.62,220796.0,12.9697,12.9774,12.923,12.923,220796.0
2021-03-31 11:30:00,16.63,16.63,16.58,16.61,167676.0,12.9308,12.9308,12.8919,12.9152,167676.0
2021-03-31 11:40:00,16.61,16.64,16.6,16.64,157121.0,12.9152,12.9386,12.9075,12.9386,157121.0
2021-03-31 11:50:00,16.63,16.65,16.61,16.62,241094.0,12.9308,12.9463,12.9152,12.923,241094.0
2021-03-31 12:00:00,16.62,16.62,16.58,16.61,232079.0,12.923,12.923,12.8919,12.9152,232079.0
2021-03-31 12:10:00,16.61,16.62,16.58,16.62,180921.0,12.9152,12.923,12.8919,12.923,180921.0
2021-03-31 12:20:00,16.62,16.62,16.59,16.61,173819.0,12.923,12.923,12.8997,12.9152,173819.0
2021-03-31 12:30:00,16.61,16.63,16.6,16.62,167733.0,12.9152,12.9308,12.9075,12.923,167733.0
2021-03-31 12:40:00,16.62,16.64,16.61,16.63,154071.0,12.923,12.9386,12.9152,12.9308,154071.0
2021-03-31 12:50:00,16.63,16.64,16.61,16.63,136274.0,12.9308,12.9386,12.9152,12.9308,136274.0
2021-03-31 13:00:00,16.63,16.66,16.63,16.64,160730.0,12.9308,12.9541,12.9308,12.9386,160730.0
2021-03-31 13:10:00,16.65,16.68,16.64,16.66,140297.0,12.9463,12.9697,12.9386,12.9541,140297.0
2021-03-31 13:20:00,16.66,16.68,16.65,16.67,179250.0,12.9541,12.9697,12.9463,12.9619,179250.0
2021-03-31 13:30:00,16.67,16.69,16.65,16.66,203277.0,12.9619,12.9774,12.9463,12.9541,203277.0
2021-03-31 13:40:00,16.66,16.66,16.61,16.63,185892.0,12.9541,12.9541,12.9152,12.9308,185892.0
2021-03-31 13:50:00,16.62,16.63,16.59,16.61,182720.0,12.923,12.9308,12.8997,12.9152,182720.0
2021-03-31 14:00:00,16.61,16.64,16.59,16.6,631642.0,12.9152,12.9386,12.8997,12.9075,631642.0
2021-03-31 14:10:00,16.6,16.64,16.59,16.63,166677.0,12.9075,12.9386,12.8997,12.9308,166677.0
2021-03-31 14:20:00,16.63,16.65,16.61,16.64,161915.0,12.9308,12.9463,12.9152,12.9386,161915.0
2021-03-31 14:30:00,16.64,16.67,16.64,16.64,200587.0,12.9386,12.9619,12.9386,12.9386,200587.0
2021-03-31 14:40:00,16.64,16.66,16.63,16.64,181671.0,12.9386,12.9541,12.9308,12.9386,181671.0
2021-03-31 14:50:00,16.64,16.64,16.6,16.61,203810.0,12.9386,12.9386,12.9075,12.9152,203810.0
2021-03-31 15:00:00,16.61,16.64,16.59,16.64,284378.0,12.9152,12.9386,12.8997,12.9386,284378.0
2021-03-31 15:10:00,16.64,16.65,16.61,16.64,251575.0,12.9386,12.9463,12.9152,12.9386,251575.0
2021-03-31 15:20:00,16.64,16.65,16.63,16.65,222765.0,12.9386,12.9463,12.9308,12.9463,222765.0
2021-03-31 15:30:00,16.64,16.68,16.64,16.64,532123.0,12.9386,12.9697,12.9386,12.9386,532123.0
2021-03-31 15:40:00,16.64,16.68,16.64,16.66,603646.0,12.9386,12.9697,12.9386,12.9541,603646.0
2021-03-31 15:50:00,16.66,16.7,16.64,16.65,1949210.0,12.9541,12.9852,12.9386,12.9463,1949210.0
2021-04-01 09:30:00,16.66,16.68,16.51,16.52,451084.0,12.9541,12.9697,12.8375,12.8453,451084.0
2021-04-01 09:40:00,16.51,16.58,16.51,16.54,203741.0,12.8375,12.8919,12.8375,12.8608,203741.0
2021-04-01 09:50:00,16.54,16.63,16.52,16.61,400211.0,12.8608,12.9308,12.8453,12.9152,400211.0
2021-04-01 10:00:00,16.61,16.67,16.58,16.64,220838.0,12.9152,12.9619,12.8919,12.9386,220838.0
2021-04-01 10:10:00,16.65,16.68,16.62,16.63,152863.0,12.9463,12.9697,12.923,12.9308,152863.0
2021-04-01 10:20:00,16.63,16.66,16.61,16.64,195545.0,12.9308,12.9541,12.9152,12.9386,195545.0
2021-04-01 10:30:00,16.65,16.66,16.57,16.57,207871.0,12.9463,12.9541,12.8841,12.8841,207871.0
2021-04-01 10:40:00,16.57,16.59,16.52,16.57,165228.0,12.8841,12.8997,12.8453,12.8841,165228.0
2021-04-01 10:50:00,16.57,16.58,16.53,16.55,237402.0,12.8841,12.8919,12.853,12.8686,237402.0
2021-04-01 11:00:00,16.56,16.61,16.54,16.57,260801.0,12.8764,12.9152,12.8608,12.8841,260801.0
2021-04-01 11:10:00,16.57,16.6,16.55,16.58,213200.0,12.8841,12.9075,12.8686,12.8919,213200.0
2021-04-01 11:20:00,16.57,16.58,16.49,16.49,477772.0,12.8841,12.8919,12.8219,12.8219,477772.0
2021-04-01 11:30:00,16.5,16.59,16.49,16.59,215825.0,12.8297,12.8997,12.8219,12.8997,215825.0
2021-04-01 11:40:00,16.59,16.61,16.56,16.57,209955.0,12.8997,12.9152,12.8764,12.8841,209955.0
2021-04-01 11:50:00,16.57,16.58,16.55,16.55,105537.0,12.8841,12.8919,12.8686,12.8686,105537.0
2021-04-01 12:00:00,16.55,16.6,16.55,16.6,194443.0,12.8686,12.9075,12.8686,12.9075,194443.0
2021-04-01 12:10:00,16.6,16.63,16.58,16.62,245741.0,12.9075,12.9308,12.8919,12.923,245741.0
2021-04-01 12:20:00,16.62,16.64,16.59,16.6,376752.0,12.923,12.9386,12.8997,12.9075,376752.0
2021-04-01 12:30:00,16.6,16.63,16.59,16.63,150994.0,12.9075,12.9308,12.8997,12.9308,150994.0
2021-04-01 12:40:00,16.63,16.66,16.61,16.66,283542.0,12.9308,12.9541,12.9152,12.9541,283542.0
2021-04-01 12:50:00,16.66,16.66,16.62,16.63,246793.0,12.9541,12.9541,12.923,12.9308,246793.0
2021-04-01 13:00:00,16.63,16.66,16.62,16.66,138731.0,12.9308,12.9541,12.923,12.9541,138731.0
2021-04-01 13:10:00,16.65,16.66,16.63,16.64,144040.0,12.9463,12.9541,12.9308,12.9386,144040.0
2021-04-01 13:20:00,16.64,16.68,16.63,16.66,156227.0,12.9386,12.9697,12.9308,12.9541,156227.0
2021-04-01 13:30:00,16.66,16.71,16.65,16.7,179876.0,12.9541,12.993,12.9463,12.9852,179876.0
2021-04-01 13:40:00,16.7,16.74,16.69,16.74,134054.0,12.9852,13.0163,12.9774,13.0163,134054.0
2021-04-01 13:50:00,16.74,16.74,16.71,16.73,126813.0,13.0163,13.0163,12.993,13.0085,126813.0
2021-04-01 14:00:00,16.73,16.75,16.7,16.73,198580.0,13.0085,13.0241,12.9852,13.0085,198580.0
2021-04-01 14:10:00,16.74,16.75,16.71,16.71,107631.0,13.0163,13.0241,12.993,12.993,107631.0
2021-04-01 14:20:00,16.71,16.72,16.68,16.7,126694.0,12.993,13.0008,12.9697,12.9852,126694.0
2021-04-01 14:30:00,16.7,16.71,16.68,16.71,222815.0,12.9852,12.993,12.9697,12.993,222815.0
2021-04-01 14:40:00,16.7,16.72,16.7,16.72,124742.0,12.9852,13.0008,12.9852,13.0008,124742.0
2021-04-01 14:50:00,16.72,16.73,16.71,16.72,112011.0,13.0008,13.0085,12.993,13.0008,112011.0
2021-04-01 15:00:00,16.73,16.76,16.72,16.75,319527.0,13.0085,13.0319,13.0008,13.0241,319527.0
2021-04-01 15:10:00,16.76,16.76,16.73,16.75,189467.0,13.0319,13.0319,13.0085,13.0241,189467.0
2021-04-01 15:20:00,16.76,16.78,16.73,16.75,277098.0,13.0319,13.0474,13.0085,13.0241,277098.0
2021-04-01 15:30:00,16.75,16.78,16.74,16.75,309408.0,13.0241,13.0474,13.0163,13.0241,309408.0
2021-04-01 15:40:00,16.75,16.79,16.74,16.79,590798.0,13.0241,13.0552,13.0163,13.0552,590798.0
2021-04-01 15:50:00,16.79,16.84,16.77,16.84,1560999.0,13.0552,13.0941,13.0396,13.0941,1560999.0
2021-04-05 09:30:00,16.84,16.89,16.72,16.73,521129.0,13.0941,13.1329,13.0008,13.0085,521129.0
2021-04-05 09:40:00,16.73,16.75,16.7,16.73,253654.0,13.0085,13.0241,12.9852,13.0085,253654.0
2021-04-05 09:50:00,16.72,16.77,16.69,16.76,274403.0,13.0008,13.0396,12.9774,13.0319,274403.0
2021-04-05 10:00:00,16.76,16.76,16.71,16.75,204146.0,13.0319,13.0319,12.993,13.0241,204146.0
2021-04-05 10:10:00,16.75,16.75,16.68,16.73,173976.0,13.0241,13.0241,12.9697,13.0085,173976.0
2021-04-05 10:20:00,16.72,16.76,16.7,16.74,280645.0,13.0008,13.0319,12.9852,13.0163,280645.0
2021-04-05 10:30:00,16.74,16.78,16.73,16.75,201840.0,13.0163,13.0474,13.0085,13.0241,201840.0
2021-04-05 10:40:00,16.76,16.79,16.72,16.73,268264.0,13.0319,13.0552,13.0008,13.0085,268264.0
2021-04-05 10:50:00,16.72,16.74,16.67,16.67,420654.0,13.0008,13.0163,12.9619,12.9619,420654.0
2021-04-05 11:00:00,16.68,16.75,16.66,16.74,328492.0,12.9697,13.0241,12.9541,13.0163,328492.0
2021-04-05 11:10:00,16.74,16.77,16.71,16.72,529009.0,13.0163,13.0396,12.993,13.0008,529009.0
2021-04-05 11:20:00,16.71,16.73,16.71,16.73,96882.0,12.993,13.0085,12.993,13.0085,96882.0
2021-04-05 11:30:00,16.73,16.74,16.71,16.74,143964.0,13.0085,13.0163,12.993,13.0163,143964.0
2021-04-05 11:40:00,16.73,16.74,16.69,16.7,99639.0,13.0085,13.0163,12.9774,12.9852,99639.0
2021-04-05 11:50:00,16.7,16.71,16.67,16.67,203849.0,12.9852,12.993,12.9619,12.9619,203849.0
2021-04-05 12:00:00,16.67,16.68,16.64,16.66,156235.0,12.9619,12.9697,12.9386,12.9541,156235.0
2021-04-05 12:10:00,16.66,16.67,16.61,16.62,171063.0,12.9541,12.9619,12.9152,12.923,171063.0
2021-04-05 12:20:00,16.62,16.62,16.57,16.57,170925.0,12.923,12.923,12.8841,12.8841,170925.0
2021-04-05 12:30:00,16.57,16.6,16.56,16.59,252073.0,12.8841,12.9075,12.8764,12.8997,252073.0
2021-04-05 12:40:00,16.6,16.6,16.57,16.59,152746.0,12.9075,12.9075,12.8841,12.8997,152746.0
2021-04-05 12:50:00,16.59,16.59,16.53,16.53,220044.0,12.8997,12.8997,12.853,12.853,220044.0
2021-04-05 13:00:00,16.53,16.58,16.52,16.58,169504.0,12.853,12.8919,12.8453,12.8919,169504.0
2021-04-05 13:10:00,16.58,16.59,16.55,16.57,199726.0,12.8919,12.8997,12.8686,12.8841,199726.0
2021-04-05 13:20:00,16.56,16.6,16.55,16.59,186816.0,12.8764,12.9075,12.8686,12.8997,186816.0
2021-04-05 13:30:00,16.58,16.62,16.57,16.6,152198.0,12.8919,12.923,12.8841,12.9075,152198.0
2021-04-05 13:40:00,16.6,16.61,16.57,16.61,154090.0,12.9075,12.9152,12.8841,12.9152,154090.0
2021-04-05 13:50:00,16.6,16.61,16.58,16.61,166893.0,12.9075,12.9152,12.8919,12.9152,166893.0
2021-04-05 14:00:00,16.6,16.62,16.59,16.59,339399.0,12.9075,12.923,12.8997,12.8997,339399.0
2021-04-05 14:10:00,16.6,16.6,16.57,16.59,133983.0,12.9075,12.9075,12.8841,12.8997,133983.0
2021-04-05 14:20:00,16.58,16.6,16.58,16.58,114716.0,12.8919,12.9075,12.8919,12.8919,114716.0
2021-04-05 14:30:00,16.59,16.62,16.58,16.62,112993.0,12.8997,12.923,12.8919,12.923,112993.0
2021-04-05 14:40:00,16.62,16.62,16.59,16.61,126582.0,12.923,12.923,12.8997,12.9152,126582.0
2021-04-05 14:50:00,16.61,16.62,16.57,16.57,178615.0,12.9152,12.923,12.8841,12.8841,178615.0
2021-04-05 15:00:00,16.58,16.64,16.57,16.64,188419.0,12.8919,12.9386,12.8841,12.9386,188419.0
2021-04-05 15:10:00,16.63,16.65,16.63,16.64,111373.0,12.9308,12.9463,12.9308,12.9386,111373.0
2021-04-05 15:20:00,16.64,16.66,16.62,16.63,149665.0,12.9386,12.9541,12.923,12.9308,149665.0
2021-04-05 15:30:00,16.62,16.65,16.62,16.64,180707.0,12.923,12.9463,12.923,12.9386,180707.0
2021-04-05 15:40:00,16.64,16.66,16.62,16.62,315993.0,12.9386,12.9541,12.923,12.923,315993.0
2021-04-05 15:50:00,16.63,16.67,16.61,16.66,1185049.0,12.9308,12.9619,12.9152,12.9541,1185049.0
2021-04-06 09:30:00,16.71,16.76,16.67,16.71,691158.0,12.993,13.0319,12.9619,12.993,691158.0
2021-04-06 09:40:00,16.71,16.79,16.7,16.78,210060.0,12.993,13.0552,12.9852,13.0474,210060.0
2021-04-06 09:50:00,16.78,16.84,16.77,16.82,337537.0,13.0474,13.0941,13.0396,13.0785,337537.0
2021-04-06 10:00:00,16.82,16.83,16.77,16.8,292796.0,13.0785,13.0863,13.0396,13.063,292796.0
2021-04-06 10:10:00,16.8,16.82,16.77,16.8,316717.0,13.063,13.0785,13.0396,13.063,316717.0
2021-04-06 10:20:00,16.8,16.82,16.78,16.8,184947.0,13.063,13.0785,13.0474,13.063,184947.0
2021-04-06 10:30:00,16.8,16.81,16.77,16.8,183305.0,13.063,13.0707,13.0396,13.063,183305.0
2021-04-06 10:40:00,16.8,16.81,16.76,16.77,301265.0,13.063,13.0707,13.0319,13.0396,301265.0
2021-04-06 10:50:00,16.77,16.79,16.75,16.78,222265.0,13.0396,13.0552,13.0241,13.0474,222265.0
2021-04-06 11:00:00,16.77,16.78,16.69,16.72,379236.0,13.0396,13.0474,12.9774,13.0008,379236.0
2021-04-06 11:10:00,16.72,16.73,16.68,16.73,336733.0,13.0008,13.0085,12.9697,13.0085,336733.0
2021-04-06 11:20:00,16.72,16.73,16.68,16.7,257896.0,13.0008,13.0085,12.9697,12.9852,257896.0
2021-04-06 11:30:00,16.69,16.71,16.68,16.68,282149.0,12.9774,12.993,12.9697,12.9697,282149.0
2021-04-06 11:40:00,16.68,16.7,16.65,16.7,172602.0,12.9697,12.9852,12.9463,12.9852,172602.0
2021-04-06 11:50:00,16.7,16.71,16.67,16.69,146212.0,12.9852,12.993,12.9619,12.9774,146212.0
2021-04-06 12:00:00,16.69,16.72,16.68,16.7,115068.0,12.9774,13.0008,12.9697,12.9852,115068.0
2021-04-06 12:10:00,16.69,16.7,16.66,16.67,98711.0,12.9774,12.9852,12.9541,12.9619,98711.0
2021-04-06 12:20:00,16.67,16.71,16.67,16.7,140914.0,12.9619,12.993,12.9619,12.9852,140914.0
2021-04-06 12:30:00,16.7,16.7,16.65,16.65,123300.0,12.9852,12.9852,12.9463,12.9463,123300.0
2021-04-06 12:40:00,16.66,16.66,16.63,16.66,177916.0,12.9541,12.9541,12.9308,12.9541,177916.0
2021-04-06 12:50:00,16.66,16.71,16.65,16.71,133215.0,12.9541,12.993,12.9463,12.993,133215.0
2021-04-06 13:00:00,16.71,16.72,16.7,16.71,222557.0,12.993,13.0008,12.9852,12.993,222557.0
2021-04-06 13:10:00,16.71,16.72,16.68,16.71,169024.0,12.993,13.0008,12.9697,12.993,169024.0
2021-04-06 13:20:00,16.71,16.73,16.69,16.7,165783.0,12.993,13.0085,12.9774,12.9852,165783.0
2021-04-06 13:30:00,16.7,16.71,16.65,16.69,192732.0,12.9852,12.993,12.9463,12.9774,192732.0
2021-04-06 13:40:00,16.69,16.7,16.67,16.7,94349.0,12.9774,12.9852,12.9619,12.9852,94349.0
2021-04-06 13:50:00,16.69,16.71,16.68,16.71,164188.0,12.9774,12.993,12.9697,12.993,164188.0
2021-04-06 14:00:00,16.71,16.73,16.69,16.71,169205.0,12.993,13.0085,12.9774,12.993,169205.0
2021-04-06 14:10:00,16.71,16.73,16.71,16.71,127333.0,12.993,13.0085,12.993,12.993,127333.0
2021-04-06 14:20:00,16.71,16.73,16.71,16.73,162482.0,12.993,13.0085,12.993,13.0085,162482.0
2021-04-06 14:30:00,16.72,16.74,16.71,16.73,161915.0,13.0008,13.0163,12.993,13.0085,161915.0
2021-04-06 14:40:00,16.73,16.74,16.71,16.73,121131.0,13.0085,13.0163,12.993,13.0085,121131.0
2021-04-06 14:50:00,16.73,16.74,16.7,16.71,123757.0,13.0085,13.0163,12.9852,12.993,123757.0
2021-04-06 15:00:00,16.71,16.72,16.68,16.71,229279.0,12.993,13.0008,12.9697,12.993,229279.0
2021-04-06 15:10:00,16.71,16.72,16.69,16.7,127576.0,12.993,13.0008,12.9774,12.9852,127576.0
2021-04-06 15:20:00,16.7,16.71,16.68,16.7,125039.0,12.9852,12.993,12.9697,12.9852,125039.0
2021-04-06 15:30:00,16.7,16.71,16.68,16.7,162336.0,12.9852,12.993,12.9697,12.9852,162336.0
2021-04-06 15:40:00,16.7,16.73,16.69,16.72,271964.0,12.9852,13.0085,12.9774,13.0008,271964.0
2021-04-06 15:50:00,16.72,16.76,16.69,16.69,1161897.0,13.0008,13.0319,12.9774,12.9774,1161897.0
2021-04-07 09:30:00,16.77,16.84,16.72,16.8,406571.0,13.0396,13.0941,13.0008,13.063,406571.0
2021-04-07 09:40:00,16.8,16.81,16.72,16.74,149590.0,13.063,13.0707,13.0008,13.0163,149590.0
2021-04-07 09:50:00,16.74,16.76,16.71,16.74,105950.0,13.0163,13.0319,12.993,13.0163,105950.0
2021-04-07 10:00:00,16.75,16.75,16.71,16.72,198994.0,13.0241,13.0241,12.993,13.0008,198994.0
2021-04-07 10:10:00,16.71,16.72,16.67,16.71,143286.0,12.993,13.0008,12.9619,12.993,143286.0
2021-04-07 10:20:00,16.71,16.73,16.69,16.71,93007.0,12.993,13.0085,12.9774,12.993,93007.0
2021-04-07 10:30:00,16.71,16.71,16.67,16.69,132520.0,12.993,12.993,12.9619,12.9774,132520.0
2021-04-07 10:40:00,16.69,16.71,16.68,16.69,111940.0,12.9774,12.993,12.9697,12.9774,111940.0
2021-04-07 10:50:00,16.69,16.74,16.68,16.73,157858.0,12.9774,13.0163,12.9697,13.0085,157858.0
2021-04-07 11:00:00,16.73,16.73,16.68,16.71,99799.0,13.0085,13.0085,12.9697,12.993,99799.0
2021-04-07 11:10:00,16.71,16.73,16.68,16.68,106049.0,12.993,13.0085,12.9697,12.9697,106049.0
2021-04-07 11:20:00,16.68,16.71,16.68,16.71,96620.0,12.9697,12.993,12.9697,12.993,96620.0
2021-04-07 11:30:00,16.71,16.71,16.68,16.69,109701.0,12.993,12.993,12.9697,12.9774,109701.0
2021-04-07 11:40:00,16.69,16.71,16.68,16.69,54485.0,12.9774,12.993,12.9697,12.9774,54485.0
2021-04-07 11:50:00,16.69,16.7,16.67,16.7,102928.0,12.9774,12.9852,12.9619,12.9852,102928.0
2021-04-07 12:00:00,16.7,16.7,16.68,16.69,57369.0,12.9852,12.9852,12.9697,12.9774,57369.0
2021-04-07 12:10:00,16.69,16.7,16.68,16.7,105843.0,12.9774,12.9852,12.9697,12.9852,105843.0
2021-04-07 12:20:00,16.7,16.72,16.69,16.71,54177.0,12.9852,13.0008,12.9774,12.993,54177.0
2021-04-07 12:30:00,16.71,16.77,16.7,16.77,156347.0,12.993,13.0396,12.9852,13.0396,156347.0
2021-04-07 12:40:00,16.76,16.78,16.76,16.77,76344.0,13.0319,13.0474,13.0319,13.0396,76344.0
2021-04-07 12:50:00,16.77,16.82,16.76,16.81,308261.0,13.0396,13.0785,13.0319,13.0707,308261.0
2021-04-07 13:00:00,16.81,16.93,16.8,16.89,1310380.0,13.0707,13.164,13.063,13.1329,1310380.0
2021-04-07 13:10:00,16.89,16.9,16.88,16.89,296093.0,13.1329,13.1407,13.1252,13.1329,296093.0
2021-04-07 13:20:00,16.89,16.93,16.89,16.91,258834.0,13.1329,13.164,13.1329,13.1485,258834.0
2021-04-07 13:30:00,16.91,16.92,16.89,16.92,225336.0,13.1485,13.1563,13.1329,13.1563,225336.0
2021-04-07 13:40:00,16.92,16.95,16.91,16.94,150798.0,13.1563,13.1796,13.1485,13.1718,150798.0
2021-04-07 13:50:00,16.94,16.96,16.93,16.94,211901.0,13.1718,13.1874,13.164,13.1718,211901.0
2021-04-07 14:00:00,16.94,16.97,16.93,16.96,229813.0,13.1718,13.1952,13.164,13.1874,229813.0
2021-04-07 14:10:00,16.96,16.97,16.9,16.91,397708.0,13.1874,13.1952,13.1407,13.1485,397708.0
2021-04-07 14:20:00,16.9,16.92,16.89,16.89,224837.0,13.1407,13.1563,13.1329,13.1329,224837.0
2021-04-07 14:30:00,16.89,16.92,16.88,16.9,180141.0,13.1329,13.1563,13.1252,13.1407,180141.0
2021-04-07 14:40:00,16.91,16.91,16.88,16.91,191708.0,13.1485,13.1485,13.1252,13.1485,191708.0
2021-04-07 14:50:00,16.91,16.91,16.88,16.89,122612.0,13.1485,13.1485,13.1252,13.1329,122612.0
2021-04-07 15:00:00,16.89,16.92,16.88,16.91,122309.0,13.1329,13.1563,13.1252,13.1485,122309.0
2021-04-07 15:10:00,16.91,16.92,16.88,16.89,155447.0,13.1485,13.1563,13.1252,13.1329,155447.0
2021-04-07 15:20:00,16.89,16.9,16.88,16.88,163382.0,13.1329,13.1407,13.1252,13.1252,163382.0
2021-04-07 15:30:00,16.89,16.91,16.87,16.9,436283.0,13.1329,13.1485,13.1174,13.1407,436283.0
2021-04-07 15:40:00,16.89,16.93,16.89,16.92,390552.0,13.1329,13.164,13.1329,13.1563,390552.0
2021-04-07 15:50:00,16.91,16.95,16.9,16.93,1054594.0,13.1485,13.1796,13.1407,13.164,1054594.0
2021-04-08 09:30:00,16.75,16.8,16.66,16.7,840022.0,13.0241,13.063,12.9541,12.9852,840022.0
2021-04-08 09:40:00,16.69,16.71,16.63,16.65,395183.0,12.9774,12.993,12.9308,12.9463,395183.0
2021-04-08 09:50:00,16.64,16.72,16.62,16.7,269457.0,12.9386,13.0008,12.923,12.9852,269457.0
2021-04-08 10:00:00,16.69,16.71,16.66,16.69,477455.0,12.9774,12.993,12.9541,12.9774,477455.0
2021-04-08 10:10:00,16.69,16.7,16.66,16.69,246216.0,12.9774,12.9852,12.9541,12.9774,246216.0
2021-04-08 10:20:00,16.69,16.73,16.68,16.73,108987.0,12.9774,13.0085,12.9697,13.0085,108987.0
2021-04-08 10:30:00,16.73,16.73,16.7,16.73,135143.0,13.0085,13.0085,12.9852,13.0085,135143.0
2021-04-08 10:40:00,16.72,16.75,16.71,16.73,208746.0,13.0008,13.0241,12.993,13.0085,208746.0
2021-04-08 10:50:00,16.73,16.74,16.67,16.68,267952.0,13.0085,13.0163,12.9619,12.9697,267952.0
2021-04-08 11:00:00,16.68,16.73,16.67,16.71,241161.0,12.9697,13.0085,12.9619,12.993,241161.0
2021-04-08 11:10:00,16.71,16.75,16.7,16.73,154508.0,12.993,13.0241,12.9852,13.0085,154508.0
2021-04-08 11:20:00,16.73,16.75,16.7,16.73,157003.0,13.0085,13.0241,12.9852,13.0085,157003.0
2021-04-08 11:30:00,16.73,16.77,16.72,16.76,160544.0,13.0085,13.0396,13.0008,13.0319,160544.0
2021-04-08 11:40:00,16.76,16.77,16.72,16.73,92067.0,13.0319,13.0396,13.0008,13.0085,92067.0
2021-04-08 11:50:00,16.73,16.76,16.72,16.76,132260.0,13.0085,13.0319,13.0008,13.0319,132260.0
2021-04-08 12:00:00,16.75,16.77,16.74,16.76,91633.0,13.0241,13.0396,13.0163,13.0319,91633.0
2021-04-08 12:10:00,16.77,16.79,16.76,16.79,120699.0,13.0396,13.0552,13.0319,13.0552,120699.0
2021-04-08 12:20:00,16.79,16.79,16.75,16.75,108540.0,13.0552,13.0552,13.0241,13.0241,108540.0
2021-04-08 12:30:00,16.76,16.76,16.72,16.73,103033.0,13.0319,13.0319,13.0008,13.0085,103033.0
2021-04-08 12:40:00,16.73,16.74,16.71,16.73,103641.0,13.0085,13.0163,12.993,13.0085,103641.0
2021-04-08 12:50:00,16.73,16.73,16.69,16.7,135125.0,13.0085,13.0085,12.9774,12.9852,135125.0
2021-04-08 13:00:00,16.7,16.72,16.69,16.71,161831.0,12.9852,13.0008,12.9774,12.993,161831.0
2021-04-08 13:10:00,16.71,16.74,16.71,16.73,86541.0,12.993,13.0163,12.993,13.0085,86541.0
2021-04-08 13:20:00,16.73,16.75,16.72,16.73,101270.0,13.0085,13.0241,13.0008,13.0085,101270.0
2021-04-08 13:30:00,16.73,16.73,16.69,16.71,214551.0,13.0085,13.0085,12.9774,12.993,214551.0
2021-04-08 13:40:00,16.71,16.72,16.69,16.72,96578.0,12.993,13.0008,12.9774,13.0008,96578.0
2021-04-08 13:50:00,16.71,16.73,16.7,16.71,129955.0,12.993,13.0085,12.9852,12.993,129955.0
2021-04-08 14:00:00,16.71,16.73,16.7,16.73,107872.0,12.993,13.0085,12.9852,13.0085,107872.0
2021-04-08 14:10:00,16.73,16.73,16.71,16.72,111664.0,13.0085,13.0085,12.993,13.0008,111664.0
2021-04-08 14:20:00,16.71,16.75,16.71,16.75,135024.0,12.993,13.0241,12.993,13.0241,135024.0
2021-04-08 14:30:00,16.75,16.77,16.74,16.77,117402.0,13.0241,13.0396,13.0163,13.0396,117402.0
2021-04-08 14:40:00,16.77,16.78,16.75,16.77,127856.0,13.0396,13.0474,13.0241,13.0396,127856.0
2021-04-08 14:50:00,16.76,16.79,16.76,16.79,143436.0,13.0319,13.0552,13.0319,13.0552,143436.0
2021-04-08 15:00:00,16.78,16.8,16.78,16.8,126044.0,13.0474,13.063,13.0474,13.063,126044.0
2021-04-08 15:10:00,16.8,16.81,16.77,16.78,174782.0,13.063,13.0707,13.0396,13.0474,174782.0
2021-04-08 15:20:00,16.78,16.78,16.76,16.78,127360.0,13.0474,13.0474,13.0319,13.0474,127360.0
2021-04-08 15:30:00,16.77,16.78,16.73,16.75,276713.0,13.0396,13.0474,13.0085,13.0241,276713.0
2021-04-08 15:40:00,16.75,16.78,16.73,16.78,364888.0,13.0241,13.0474,13.0085,13.0474,364888.0
2021-04-08 15:50:00,16.78,16.83,16.76,16.83,1373338.0,13.0474,13.0863,13.0319,13.0863,1373338.0
2021-04-09 09:30:00,16.73,16.8,16.72,16.79,374168.0,13.0085,13.063,13.0008,13.0552,374168.0
2021-04-09 09:40:00,16.79,16.8,16.69,16.75,342181.0,13.0552,13.063,12.9774,13.0241,342181.0
2021-04-09 09:50:00,16.75,16.8,16.74,16.78,269233.0,13.0241,13.063,13.0163,13.0474,269233.0
2021-04-09 10:00:00,16.78,16.79,16.64,16.64,332306.0,13.0474,13.0552,12.9386,12.9386,332306.0
2021-04-09 10:10:00,16.64,16.66,16.61,16.63,159845.0,12.9386,12.9541,12.9152,12.9308,159845.0
2021-04-09 10:20:00,16.62,16.66,16.58,16.6,293045.0,12.923,12.9541,12.8919,12.9075,293045.0
2021-04-09 10:30:00,16.6,16.64,16.59,16.63,126599.0,12.9075,12.9386,12.8997,12.9308,126599.0
2021-04-09 10:40:00,16.63,16.65,16.62,16.64,167342.0,12.9308,12.9463,12.923,12.9386,167342.0
2021-04-09 10:50:00,16.64,16.67,16.62,16.65,156601.0,12.9386,12.9619,12.923,12.9463,156601.0
2021-04-09 11:00:00,16.64,16.66,16.6,16.61,190410.0,12.9386,12.9541,12.9075,12.9152,190410.0
2021-04-09 11:10:00,16.62,16.66,16.61,16.66,177238.0,12.923,12.9541,12.9152,12.9541,177238.0
2021-04-09 11:20:00,16.66,16.66,16.6,16.62,412493.0,12.9541,12.9541,12.9075,12.923,412493.0
2021-04-09 11:30:00,16.63,16.65,16.61,16.62,134274.0,12.9308,12.9463,12.9152,12.923,134274.0
2021-04-09 11:40:00,16.62,16.65,16.61,16.64,115527.0,12.923,12.9463,12.9152,12.9386,115527.0
2021-04-09 11:50:00,16.64,16.65,16.62,16.64,100853.0,12.9386,12.9463,12.923,12.9386,100853.0
2021-04-09 12:00:00,16.64,16.64,16.6,16.61,82874.0,12.9386,12.9386,12.9075,12.9152,82874.0
2021-04-09 12:10:00,16.61,16.62,16.58,16.62,156655.0,12.9152,12.923,12.8919,12.923,156655.0
2021-04-09 12:20:00,16.62,16.62,16.58,16.6,98915.0,12.923,12.923,12.8919,12.9075,98915.0
2021-04-09 12:30:00,16.61,16.61,16.58,16.58,120799.0,12.9152,12.9152,12.8919,12.8919,120799.0
2021-04-09 12:40:00,16.59,16.61,16.58,16.58,154298.0,12.8997,12.9152,12.8919,12.8919,154298.0
2021-04-09 12:50:00,16.59,16.59,16.57,16.59,139938.0,12.8997,12.8997,12.8841,12.8997,139938.0
2021-04-09 13:00:00,16.59,16.59,16.56,16.57,150978.0,12.8997,12.8997,12.8764,12.8841,150978.0
2021-04-09 13:10:00,16.58,16.58,16.56,16.57,87045.0,12.8919,12.8919,12.8764,12.8841,87045.0
2021-04-09 13:20:00,16.57,16.59,16.56,16.58,73842.0,12.8841,12.8997,12.8764,12.8919,73842.0
2021-04-09 13:30:00,16.59,16.59,16.53,16.55,242639.0,12.8997,12.8997,12.853,12.8686,242639.0
2021-04-09 13:40:00,16.55,16.57,16.52,16.55,145159.0,12.8686,12.8841,12.8453,12.8686,145159.0
2021-04-09 13:50:00,16.55,16.57,16.53,16.55,165821.0,12.8686,12.8841,12.853,12.8686,165821.0
2021-04-09 14:00:00,16.54,16.55,16.51,16.51,149122.0,12.8608,12.8686,12.8375,12.8375,149122.0
2021-04-09 14:10:00,16.51,16.55,16.5,16.54,239219.0,12.8375,12.8686,12.8297,12.8608,239219.0
2021-04-09 14:20:00,16.53,16.57,16.53,16.55,177284.0,12.853,12.8841,12.853,12.8686,177284.0
2021-04-09 14:30:00,16.55,16.56,16.53,16.54,204432.0,12.8686,12.8764,12.853,12.8608,204432.0
2021-04-09 14:40:00,16.53,16.55,16.5,16.51,248395.0,12.853,12.8686,12.8297,12.8375,248395.0
2021-04-09 14:50:00,16.51,16.52,16.48,16.49,411355.0,12.8375,12.8453,12.8141,12.8219,411355.0
2021-04-09 15:00:00,16.49,16.52,16.48,16.5,213839.0,12.8219,12.8453,12.8141,12.8297,213839.0
2021-04-09 15:10:00,16.5,16.51,16.47,16.51,245751.0,12.8297,12.8375,12.8064,12.8375,245751.0
2021-04-09 15:20:00,16.51,16.54,16.49,16.53,205850.0,12.8375,12.8608,12.8219,12.853,205850.0
2021-04-09 15:30:00,16.53,16.55,16.52,16.52,262037.0,12.853,12.8686,12.8453,12.8453,262037.0
2021-04-09 15:40:00,16.53,16.53,16.49,16.5,406416.0,12.853,12.853,12.8219,12.8297,406416.0
2021-04-09 15:50:00,16.49,16.56,16.49,16.53,1474280.0,12.8219,12.8764,12.8219,12.853,1474280.0
2021-04-12 09:30:00,16.6,16.68,16.55,16.64,584063.0,12.9075,12.9697,12.8686,12.9386,584063.0
2021-04-12 09:40:00,16.64,16.65,16.59,16.61,258947.0,12.9386,12.9463,12.8997,12.9152,258947.0
2021-04-12 09:50:00,16.61,16.65,16.59,16.64,209285.0,12.9152,12.9463,12.8997,12.9386,209285.0
2021-04-12 10:00:00,16.63,16.65,16.6,16.61,236786.0,12.9308,12.9463,12.9075,12.9152,236786.0
2021-04-12 10:10:00,16.61,16.61,16.54,16.55,234961.0,12.9152,12.9152,12.8608,12.8686,234961.0
2021-04-12 10:20:00,16.55,16.58,16.54,16.55,156658.0,12.8686,12.8919,12.8608,12.8686,156658.0
2021-04-12 10:30:00,16.55,16.6,16.55,16.59,324498.0,12.8686,12.9075,12.8686,12.8997,324498.0
2021-04-12 10:40:00,16.59,16.6,16.56,16.57,173440.0,12.8997,12.9075,12.8764,12.8841,173440.0
2021-04-12 10:50:00,16.57,16.57,16.52,16.55,189495.0,12.8841,12.8841,12.8453,12.8686,189495.0
2021-04-12 11:00:00,16.55,16.55,16.5,16.52,183954.0,12.8686,12.8686,12.8297,12.8453,183954.0
2021-04-12 11:10:00,16.52,16.53,16.5,16.53,143614.0,12.8453,12.853,12.8297,12.853,143614.0
2021-04-12 11:20:00,16.53,16.55,16.52,16.54,121774.0,12.853,12.8686,12.8453,12.8608,121774.0
2021-04-12 11:30:00,16.53,16.57,16.53,16.56,119008.0,12.853,12.8841,12.853,12.8764,119008.0
2021-04-12 11:40:00,16.56,16.58,16.54,16.56,125883.0,12.8764,12.8919,12.8608,12.8764,125883.0
2021-04-12 11:50:00,16.56,16.58,16.56,16.57,132027.0,12.8764,12.8919,12.8764,12.8841,132027.0
2021-04-12 12:00:00,16.57,16.57,16.53,16.54,127633.0,12.8841,12.8841,12.853,12.8608,127633.0
2021-04-12 12:10:00,16.55,16.57,16.53,16.55,160779.0,12.8686,12.8841,12.853,12.8686,160779.0
2021-04-12 12:20:00,16.55,16.56,16.51,16.52,81554.0,12.8686,12.8764,12.8375,12.8453,81554.0
2021-04-12 12:30:00,16.52,16.56,16.51,16.55,147559.0,12.8453,12.8764,12.8375,12.8686,147559.0
2021-04-12 12:40:00,16.54,16.56,16.53,16.55,103394.0,12.8608,12.8764,12.853,12.8686,103394.0
2021-04-12 12:50:00,16.55,16.55,16.53,16.53,135210.0,12.8686,12.8686,12.853,12.853,135210.0
2021-04-12 13:00:00,16.54,16.54,16.5,16.51,200914.0,12.8608,12.8608,12.8297,12.8375,200914.0
2021-04-12 13:10:00,16.5,16.51,16.47,16.48,235276.0,12.8297,12.8375,12.8064,12.8141,235276.0
2021-04-12 13:20:00,16.48,16.51,16.45,16.51,239321.0,12.8141,12.8375,12.7908,12.8375,239321.0
2021-04-12 13:30:00,16.51,16.51,16.46,16.46,271992.0,12.8375,12.8375,12.7986,12.7986,271992.0
2021-04-12 13:40:00,16.47,16.5,16.46,16.48,165537.0,12.8064,12.8297,12.7986,12.8141,165537.0
2021-04-12 13:50:00,16.47,16.48,16.44,16.46,160542.0,12.8064,12.8141,12.783,12.7986,160542.0
2021-04-12 14:00:00,16.45,16.46,16.41,16.43,154235.0,12.7908,12.7986,12.7597,12.7753,154235.0
2021-04-12 14:10:00,16.43,16.48,16.42,16.46,132910.0,12.7753,12.8141,12.7675,12.7986,132910.0
2021-04-12 14:20:00,16.46,16.48,16.45,16.46,172501.0,12.7986,12.8141,12.7908,12.7986,172501.0
2021-04-12 14:30:00,16.46,16.46,16.43,16.45,239394.0,12.7986,12.7986,12.7753,12.7908,239394.0
2021-04-12 14:40:00,16.45,16.46,16.44,16.45,165918.0,12.7908,12.7986,12.783,12.7908,165918.0
2021-04-12 14:50:00,16.45,16.46,16.44,16.45,77130.0,12.7908,12.7986,12.783,12.7908,77130.0
2021-04-12 15:00:00,16.46,16.47,16.44,16.46,140508.0,12.7986,12.8064,12.783,12.7986,140508.0
2021-04-12 15:10:00,16.46,16.47,16.45,16.47,195040.0,12.7986,12.8064,12.7908,12.8064,195040.0
2021-04-12 15:20:00,16.46,16.5,16.46,16.49,180138.0,12.7986,12.8297,12.7986,12.8219,180138.0
2021-04-12 15:30:00,16.5,16.52,16.47,16.52,244162.0,12.8297,12.8453,12.8064,12.8453,244162.0
2021-04-12 15:40:00,16.52,16.52,16.47,16.48,348859.0,12.8453,12.8453,12.8064,12.8141,348859.0
2021-04-12 15:50:00,16.49,16.52,16.48,16.5,1171848.0,12.8219,12.8453,12.8141,12.8297,1171848.0
2021-04-13 09:30:00,16.45,16.53,16.36,16.36,419129.0,12.7908,12.853,12.7208,12.7208,419129.0
2021-04-13 09:40:00,16.36,16.4,16.33,16.34,254424.0,12.7208,12.7519,12.6975,12.7053,254424.0
2021-04-13 09:50:00,16.34,16.37,16.33,16.36,241012.0,12.7053,12.7286,12.6975,12.7208,241012.0
2021-04-13 10:00:00,16.36,16.47,16.35,16.41,238678.0,12.7208,12.8064,12.7131,12.7597,238678.0
2021-04-13 10:10:00,16.41,16.46,16.39,16.45,168328.0,12.7597,12.7986,12.7442,12.7908,168328.0
2021-04-13 10:20:00,16.45,16.51,16.44,16.5,449134.0,12.7908,12.8375,12.783,12.8297,449134.0
2021-04-13 10:30:00,16.5,16.53,16.48,16.51,275284.0,12.8297,12.853,12.8141,12.8375,275284.0
2021-04-13 10:40:00,16.51,16.55,16.5,16.52,219399.0,12.8375,12.8686,12.8297,12.8453,219399.0
2021-04-13 10:50:00,16.52,16.53,16.48,16.52,154393.0,12.8453,12.853,12.8141,12.8453,154393.0
2021-04-13 11:00:00,16.52,16.57,16.5,16.55,205139.0,12.8453,12.8841,12.8297,12.8686,205139.0
2021-04-13 11:10:00,16.55,16.6,16.54,16.6,213838.0,12.8686,12.9075,12.8608,12.9075,213838.0
2021-04-13 11:20:00,16.6,16.61,16.56,16.59,298573.0,12.9075,12.9152,12.8764,12.8997,298573.0
2021-04-13 11:30:00,16.59,16.6,16.56,16.57,119490.0,12.8997,12.9075,12.8764,12.8841,119490.0
2021-04-13 11:40:00,16.57,16.59,16.56,16.57,135895.0,12.8841,12.8997,12.8764,12.8841,135895.0
2021-04-13 11:50:00,16.57,16.6,16.56,16.58,94819.0,12.8841,12.9075,12.8764,12.8919,94819.0
2021-04-13 12:00:00,16.58,16.61,16.57,16.58,82204.0,12.8919,12.9152,12.8841,12.8919,82204.0
2021-04-13 12:10:00,16.58,16.59,16.54,16.54,129058.0,12.8919,12.8997,12.8608,12.8608,129058.0
2021-04-13 12:20:00,16.54,16.56,16.53,16.55,89733.0,12.8608,12.8764,12.853,12.8686,89733.0
2021-04-13 12:30:00,16.55,16.57,16.54,16.55,66694.0,12.8686,12.8841,12.8608,12.8686,66694.0
2021-04-13 12:40:00,16.55,16.55,16.52,16.54,99819.0,12.8686,12.8686,12.8453,12.8608,99819.0
2021-04-13 12:50:00,16.54,16.55,16.52,16.52,88869.0,12.8608,12.8686,12.8453,12.8453,88869.0
2021-04-13 13:00:00,16.53,16.54,16.5,16.51,133782.0,12.853,12.8608,12.8297,12.8375,133782.0
2021-04-13 13:10:00,16.5,16.51,16.49,16.5,127962.0,12.8297,12.8375,12.8219,12.8297,127962.0
2021-04-13 13:20:00,16.5,16.51,16.49,16.51,85402.0,12.8297,12.8375,12.8219,12.8375,85402.0
2021-04-13 13:30:00,16.51,16.52,16.45,16.46,207614.0,12.8375,12.8453,12.7908,12.7986,207614.0
2021-04-13 13:40:00,16.47,16.5,16.46,16.49,187843.0,12.8064,12.8297,12.7986,12.8219,187843.0
2021-04-13 13:50:00,16.49,16.49,16.46,16.47,165776.0,12.8219,12.8219,12.7986,12.8064,165776.0
2021-04-13 14:00:00,16.48,16.53,16.47,16.51,155730.0,12.8141,12.853,12.8064,12.8375,155730.0
2021-04-13 14:10:00,16.52,16.55,16.51,16.55,99758.0,12.8453,12.8686,12.8375,12.8686,99758.0
2021-04-13 14:20:00,16.55,16.56,16.53,16.53,170178.0,12.8686,12.8764,12.853,12.853,170178.0
2021-04-13 14:30:00,16.54,16.55,16.53,16.53,99174.0,12.8608,12.8686,12.853,12.853,99174.0
2021-04-13 14:40:00,16.53,16.54,16.49,16.5,138119.0,12.853,12.8608,12.8219,12.8297,138119.0
2021-04-13 14:50:00,16.49,16.51,16.49,16.5,319156.0,12.8219,12.8375,12.8219,12.8297,319156.0
2021-04-13 15:00:00,16.5,16.51,16.49,16.51,278085.0,12.8297,12.8375,12.8219,12.8375,278085.0
2021-04-13 15:10:00,16.5,16.51,16.47,16.48,172176.0,12.8297,12.8375,12.8064,12.8141,172176.0
2021-04-13 15:20:00,16.47,16.49,16.44,16.44,471430.0,12.8064,12.8219,12.783,12.783,471430.0
2021-04-13 15:30:00,16.45,16.46,16.4,16.42,730553.0,12.7908,12.7986,12.7519,12.7675,730553.0
2021-04-13 15:40:00,16.43,16.5,16.41,16.5,910523.0,12.7753,12.8297,12.7597,12.8297,910523.0
2021-04-13 15:50:00,16.5,16.51,16.46,16.49,1485572.0,12.8297,12.8375,12.7986,12.8219,1485572.0
2021-04-14 09:30:00,16.58,16.63,16.55,16.6,404542.0,12.8919,12.9308,12.8686,12.9075,404542.0
2021-04-14 09:40:00,16.61,16.63,16.51,16.54,183241.0,12.9152,12.9308,12.8375,12.8608,183241.0
2021-04-14 09:50:00,16.54,16.6,16.54,16.59,195926.0,12.8608,12.9075,12.8608,12.8997,195926.0
2021-04-14 10:00:00,16.58,16.66,16.57,16.63,292767.0,12.8919,12.9541,12.8841,12.9308,292767.0
2021-04-14 10:10:00,16.63,16.64,16.58,16.61,195571.0,12.9308,12.9386,12.8919,12.9152,195571.0
2021-04-14 10:20:00,16.6,16.63,16.58,16.59,218991.0,12.9075,12.9308,12.8919,12.8997,218991.0
2021-04-14 10:30:00,16.59,16.69,16.59,16.69,271243.0,12.8997,12.9774,12.8997,12.9774,271243.0
2021-04-14 10:40:00,16.69,16.74,16.67,16.74,355636.0,12.9774,13.0163,12.9619,13.0163,355636.0
2021-04-14 10:50:00,16.74,16.78,16.72,16.73,368014.0,13.0163,13.0474,13.0008,13.0085,368014.0
2021-04-14 11:00:00,16.72,16.75,16.69,16.7,210560.0,13.0008,13.0241,12.9774,12.9852,210560.0
2021-04-14 11:10:00,16.7,16.75,16.68,16.7,226482.0,12.9852,13.0241,12.9697,12.9852,226482.0
2021-04-14 11:20:00,16.7,16.76,16.69,16.75,272579.0,12.9852,13.0319,12.9774,13.0241,272579.0
2021-04-14 11:30:00,16.76,16.79,16.75,16.77,196149.0,13.0319,13.0552,13.0241,13.0396,196149.0
2021-04-14 11:40:00,16.77,16.8,16.76,16.78,179407.0,13.0396,13.063,13.0319,13.0474,179407.0
2021-04-14 11:50:00,16.78,16.79,16.74,16.76,182142.0,13.0474,13.0552,13.0163,13.0319,182142.0
2021-04-14 12:00:00,16.77,16.77,16.72,16.77,205913.0,13.0396,13.0396,13.0008,13.0396,205913.0
2021-04-14 12:10:00,16.77,16.78,16.74,16.76,188413.0,13.0396,13.0474,13.0163,13.0319,188413.0
2021-04-14 12:20:00,16.76,16.76,16.73,16.73,144111.0,13.0319,13.0319,13.0085,13.0085,144111.0
2021-04-14 12:30:00,16.73,16.74,16.71,16.74,146168.0,13.0085,13.0163,12.993,13.0163,146168.0
2021-04-14 12:40:00,16.74,16.76,16.72,16.73,151917.0,13.0163,13.0319,13.0008,13.0085,151917.0
2021-04-14 12:50:00,16.72,16.73,16.68,16.69,118558.0,13.0008,13.0085,12.9697,12.9774,118558.0
2021-04-14 13:00:00,16.69,16.7,16.68,16.7,154502.0,12.9774,12.9852,12.9697,12.9852,154502.0
2021-04-14 13:10:00,16.7,16.71,16.66,16.7,141051.0,12.9852,12.993,12.9541,12.9852,141051.0
2021-04-14 13:20:00,16.7,16.72,16.68,16.69,172123.0,12.9852,13.0008,12.9697,12.9774,172123.0
2021-04-14 13:30:00,16.69,16.7,16.67,16.69,214607.0,12.9774,12.9852,12.9619,12.9774,214607.0
2021-04-14 13:40:00,16.69,16.71,16.68,16.7,133195.0,12.9774,12.993,12.9697,12.9852,133195.0
2021-04-14 13:50:00,16.7,16.72,16.66,16.67,344993.0,12.9852,13.0008,12.9541,12.9619,344993.0
2021-04-14 14:00:00,16.66,16.69,16.63,16.64,247222.0,12.9541,12.9774,12.9308,12.9386,247222.0
2021-04-14 14:10:00,16.64,16.69,16.63,16.65,142979.0,12.9386,12.9774,12.9308,12.9463,142979.0
2021-04-14 14:20:00,16.64,16.69,16.64,16.66,218501.0,12.9386,12.9774,12.9386,12.9541,218501.0
2021-04-14 14:30:00,16.66,16.67,16.62,16.65,167912.0,12.9541,12.9619,12.923,12.9463,167912.0
2021-04-14 14:40:00,16.65,16.68,16.64,16.66,193601.0,12.9463,12.9697,12.9386,12.9541,193601.0
2021-04-14 14:50:00,16.66,16.66,16.62,16.63,179321.0,12.9541,12.9541,12.923,12.9308,179321.0
2021-04-14 15:00:00,16.63,16.65,16.6,16.62,263888.0,12.9308,12.9463,12.9075,12.923,263888.0
2021-04-14 15:10:00,16.62,16.64,16.6,16.61,197866.0,12.923,12.9386,12.9075,12.9152,197866.0
2021-04-14 15:20:00,16.61,16.63,16.58,16.62,347111.0,12.9152,12.9308,12.8919,12.923,347111.0
2021-04-14 15:30:00,16.62,16.66,16.61,16.65,270813.0,12.923,12.9541,12.9152,12.9463,270813.0
2021-04-14 15:40:00,16.65,16.66,16.61,16.63,374471.0,12.9463,12.9541,12.9152,12.9308,374471.0
2021-04-14 15:50:00,16.63,16.67,16.62,16.66,1250861.0,12.9308,12.9619,12.923,12.9541,1250861.0
2021-04-15 09:30:00,16.62,16.64,16.52,16.53,685062.0,12.923,12.9386,12.8453,12.853,685062.0
2021-04-15 09:40:00,16.52,16.58,16.52,16.55,234120.0,12.8453,12.8919,12.8453,12.8686,234120.0
2021-04-15 09:50:00,16.56,16.63,16.53,16.62,185167.0,12.8764,12.9308,12.853,12.923,185167.0
2021-04-15 10:00:00,16.62,16.65,16.57,16.58,221459.0,12.923,12.9463,12.8841,12.8919,221459.0
2021-04-15 10:10:00,16.58,16.59,16.54,16.58,125697.0,12.8919,12.8997,12.8608,12.8919,125697.0
2021-04-15 10:20:00,16.58,16.63,16.57,16.6,117255.0,12.8919,12.9308,12.8841,12.9075,117255.0
2021-04-15 10:30:00,16.61,16.64,16.58,16.61,163551.0,12.9152,12.9386,12.8919,12.9152,163551.0
2021-04-15 10:40:00,16.61,16.65,16.6,16.63,245063.0,12.9152,12.9463,12.9075,12.9308,245063.0
2021-04-15 10:50:00,16.63,16.65,16.6,16.63,326855.0,12.9308,12.9463,12.9075,12.9308,326855.0
2021-04-15 11:00:00,16.63,16.67,16.59,16.61,192305.0,12.9308,12.9619,12.8997,12.9152,192305.0
2021-04-15 11:10:00,16.6,16.61,16.59,16.6,143315.0,12.9075,12.9152,12.8997,12.9075,143315.0
2021-04-15 11:20:00,16.59,16.6,16.55,16.55,226326.0,12.8997,12.9075,12.8686,12.8686,226326.0
2021-04-15 11:30:00,16.55,16.58,16.54,16.57,201624.0,12.8686,12.8919,12.8608,12.8841,201624.0
2021-04-15 11:40:00,16.57,16.59,16.55,16.57,200294.0,12.8841,12.8997,12.8686,12.8841,200294.0
2021-04-15 11:50:00,16.56,16.58,16.55,16.57,202753.0,12.8764,12.8919,12.8686,12.8841,202753.0
2021-04-15 12:00:00,16.57,16.59,16.55,16.57,118873.0,12.8841,12.8997,12.8686,12.8841,118873.0
2021-04-15 12:10:00,16.58,16.6,16.57,16.59,146900.0,12.8919,12.9075,12.8841,12.8997,146900.0
2021-04-15 12:20:00,16.58,16.6,16.57,16.58,209002.0,12.8919,12.9075,12.8841,12.8919,209002.0
2021-04-15 12:30:00,16.59,16.61,16.58,16.61,146884.0,12.8997,12.9152,12.8919,12.9152,146884.0
2021-04-15 12:40:00,16.61,16.63,16.59,16.62,183905.0,12.9152,12.9308,12.8997,12.923,183905.0
2021-04-15 12:50:00,16.62,16.63,16.61,16.62,158447.0,12.923,12.9308,12.9152,12.923,158447.0
2021-04-15 13:00:00,16.62,16.64,16.6,16.61,109586.0,12.923,12.9386,12.9075,12.9152,109586.0
2021-04-15 13:10:00,16.62,16.63,16.59,16.62,141062.0,12.923,12.9308,12.8997,12.923,141062.0
2021-04-15 13:20:00,16.62,16.66,16.61,16.66,257150.0,12.923,12.9541,12.9152,12.9541,257150.0
2021-04-15 13:30:00,16.66,16.67,16.62,16.63,244496.0,12.9541,12.9619,12.923,12.9308,244496.0
2021-04-15 13:40:00,16.63,16.66,16.61,16.65,332754.0,12.9308,12.9541,12.9152,12.9463,332754.0
2021-04-15 13:50:00,16.65,16.65,16.61,16.64,240140.0,12.9463,12.9463,12.9152,12.9386,240140.0
2021-04-15 14:00:00,16.63,16.67,16.62,16.64,204293.0,12.9308,12.9619,12.923,12.9386,204293.0
2021-04-15 14:10:00,16.64,16.66,16.63,16.64,259224.0,12.9386,12.9541,12.9308,12.9386,259224.0
2021-04-15 14:20:00,16.64,16.67,16.64,16.66,215179.0,12.9386,12.9619,12.9386,12.9541,215179.0
2021-04-15 14:30:00,16.65,16.71,16.65,16.71,187214.0,12.9463,12.993,12.9463,12.993,187214.0
2021-04-15 14:40:00,16.71,16.72,16.7,16.71,185529.0,12.993,13.0008,12.9852,12.993,185529.0
2021-04-15 14:50:00,16.71,16.72,16.7,16.71,202022.0,12.993,13.0008,12.9852,12.993,202022.0
2021-04-15 15:00:00,16.71,16.72,16.68,16.69,170360.0,12.993,13.0008,12.9697,12.9774,170360.0
2021-04-15 15:10:00,16.68,16.71,16.67,16.71,204071.0,12.9697,12.993,12.9619,12.993,204071.0
2021-04-15 15:20:00,16.71,16.71,16.66,16.66,164208.0,12.993,12.993,12.9541,12.9541,164208.0
2021-04-15 15:30:00,16.66,16.68,16.64,16.66,318349.0,12.9541,12.9697,12.9386,12.9541,318349.0
2021-04-15 15:40:00,16.66,16.73,16.66,16.7,501606.0,12.9541,13.0085,12.9541,12.9852,501606.0
2021-04-15 15:50:00,16.7,16.75,16.69,16.71,1520410.0,12.9852,13.0241,12.9774,12.993,1520410.0
2021-04-16 09:30:00,16.8,16.82,16.74,16.75,795721.0,13.063,13.0785,13.0163,13.0241,795721.0
2021-04-16 09:40:00,16.75,16.75,16.6,16.61,284770.0,13.0241,13.0241,12.9075,12.9152,284770.0
2021-04-16 09:50:00,16.61,16.62,16.57,16.58,333349.0,12.9152,12.923,12.8841,12.8919,333349.0
2021-04-16 10:00:00,16.59,16.59,16.51,16.54,217165.0,12.8997,12.8997,12.8375,12.8608,217165.0
2021-04-16 10:10:00,16.54,16.57,16.51,16.52,269019.0,12.8608,12.8841,12.8375,12.8453,269019.0
2021-04-16 10:20:00,16.53,16.54,16.5,16.52,266795.0,12.853,12.8608,12.8297,12.8453,266795.0
2021-04-16 10:30:00,16.51,16.54,16.47,16.54,451318.0,12.8375,12.8608,12.8064,12.8608,451318.0
2021-04-16 10:40:00,16.54,16.57,16.53,16.54,272329.0,12.8608,12.8841,12.853,12.8608,272329.0
2021-04-16 10:50:00,16.53,16.54,16.49,16.5,381662.0,12.853,12.8608,12.8219,12.8297,381662.0
2021-04-16 11:00:00,16.5,16.57,16.49,16.56,247405.0,12.8297,12.8841,12.8219,12.8764,247405.0
2021-04-16 11:10:00,16.55,16.58,16.54,16.55,189124.0,12.8686,12.8919,12.8608,12.8686,189124.0
2021-04-16 11:20:00,16.55,16.57,16.53,16.53,145791.0,12.8686,12.8841,12.853,12.853,145791.0
2021-04-16 11:30:00,16.54,16.56,16.53,16.56,184489.0,12.8608,12.8764,12.853,12.8764,184489.0
2021-04-16 11:40:00,16.56,16.59,16.55,16.59,199222.0,12.8764,12.8997,12.8686,12.8997,199222.0
2021-04-16 11:50:00,16.59,16.61,16.56,16.6,236875.0,12.8997,12.9152,12.8764,12.9075,236875.0
2021-04-16 12:00:00,16.6,16.61,16.55,16.56,145108.0,12.9075,12.9152,12.8686,12.8764,145108.0
2021-04-16 12:10:00,16.57,16.57,16.53,16.54,127783.0,12.8841,12.8841,12.853,12.8608,127783.0
2021-04-16 12:20:00,16.54,16.54,16.51,16.54,103768.0,12.8608,12.8608,12.8375,12.8608,103768.0
2021-04-16 12:30:00,16.54,16.54,16.5,16.51,115429.0,12.8608,12.8608,12.8297,12.8375,115429.0
2021-04-16 12:40:00,16.51,16.54,16.5,16.54,195457.0,12.8375,12.8608,12.8297,12.8608,195457.0
2021-04-16 12:50:00,16.54,16.54,16.51,16.52,74416.0,12.8608,12.8608,12.8375,12.8453,74416.0
2021-04-16 13:00:00,16.52,16.54,16.51,16.52,128070.0,12.8453,12.8608,12.8375,12.8453,128070.0
2021-04-16 13:10:00,16.52,16.53,16.51,16.53,149300.0,12.8453,12.853,12.8375,12.853,149300.0
2021-04-16 13:20:00,16.53,16.55,16.52,16.53,126260.0,12.853,12.8686,12.8453,12.853,126260.0
2021-04-16 13:30:00,16.53,16.54,16.51,16.52,146809.0,12.853,12.8608,12.8375,12.8453,146809.0
2021-04-16 13:40:00,16.52,16.53,16.51,16.53,171148.0,12.8453,12.853,12.8375,12.853,171148.0
2021-04-16 13:50:00,16.52,16.53,16.51,16.52,140438.0,12.8453,12.853,12.8375,12.8453,140438.0
2021-04-16 14:00:00,16.52,16.55,16.51,16.54,139471.0,12.8453,12.8686,12.8375,12.8608,139471.0
2021-04-16 14:10:00,16.54,16.54,16.52,16.54,114042.0,12.8608,12.8608,12.8453,12.8608,114042.0
2021-04-16 14:20:00,16.54,16.55,16.53,16.55,119089.0,12.8608,12.8686,12.853,12.8686,119089.0
2021-04-16 14:30:00,16.55,16.56,16.53,16.55,98523.0,12.8686,12.8764,12.853,12.8686,98523.0
2021-04-16 14:40:00,16.55,16.56,16.53,16.55,195222.0,12.8686,12.8764,12.853,12.8686,195222.0
2021-04-16 14:50:00,16.54,16.58,16.54,16.57,149396.0,12.8608,12.8919,12.8608,12.8841,149396.0
2021-04-16 15:00:00,16.57,16.58,16.56,16.57,112183.0,12.8841,12.8919,12.8764,12.8841,112183.0
2021-04-16 15:10:00,16.57,16.57,16.55,16.57,198141.0,12.8841,12.8841,12.8686,12.8841,198141.0
2021-04-16 15:20:00,16.57,16.57,16.54,16.55,243371.0,12.8841,12.8841,12.8608,12.8686,243371.0
2021-04-16 15:30:00,16.55,16.59,16.55,16.57,295938.0,12.8686,12.8997,12.8686,12.8841,295938.0
2021-04-16 15:40:00,16.57,16.58,16.55,16.55,312763.0,12.8841,12.8919,12.8686,12.8686,312763.0
2021-04-16 15:50:00,16.55,16.56,16.52,16.53,764455.0,12.8686,12.8764,12.8453,12.853,764455.0
2021-04-19 09:30:00,16.61,16.62,16.53,16.56,466147.0,12.9152,12.923,12.853,12.8764,466147.0
2021-04-19 09:40:00,16.55,16.61,16.54,16.61,248323.0,12.8686,12.9152,12.8608,12.9152,248323.0
2021-04-19 09:50:00,16.61,16.66,16.59,16.64,268789.0,12.9152,12.9541,12.8997,12.9386,268789.0
2021-04-19 10:00:00,16.64,16.64,16.53,16.54,233472.0,12.9386,12.9386,12.853,12.8608,233472.0
2021-04-19 10:10:00,16.54,16.55,16.5,16.54,477698.0,12.8608,12.8686,12.8297,12.8608,477698.0
2021-04-19 10:20:00,16.53,16.66,16.53,16.64,233429.0,12.853,12.9541,12.853,12.9386,233429.0
2021-04-19 10:30:00,16.65,16.68,16.6,16.61,251626.0,12.9463,12.9697,12.9075,12.9152,251626.0
2021-04-19 10:40:00,16.61,16.61,16.55,16.57,353702.0,12.9152,12.9152,12.8686,12.8841,353702.0
2021-04-19 10:50:00,16.56,16.57,16.47,16.48,278320.0,12.8764,12.8841,12.8064,12.8141,278320.0
2021-04-19 11:00:00,16.48,16.52,16.47,16.51,215089.0,12.8141,12.8453,12.8064,12.8375,215089.0
2021-04-19 11:10:00,16.52,16.52,16.47,16.51,149400.0,12.8453,12.8453,12.8064,12.8375,149400.0
2021-04-19 11:20:00,16.51,16.59,16.5,16.59,209601.0,12.8375,12.8997,12.8297,12.8997,209601.0
2021-04-19 11:30:00,16.58,16.62,16.55,16.55,218348.0,12.8919,12.923,12.8686,12.8686,218348.0
2021-04-19 11:40:00,16.55,16.57,16.52,16.55,158765.0,12.8686,12.8841,12.8453,12.8686,158765.0
2021-04-19 11:50:00,16.55,16.58,16.54,16.55,135661.0,12.8686,12.8919,12.8608,12.8686,135661.0
2021-04-19 12:00:00,16.55,16.57,16.54,16.57,50545.0,12.8686,12.8841,12.8608,12.8841,50545.0
2021-04-19 12:10:00,16.57,16.59,16.53,16.53,132851.0,12.8841,12.8997,12.853,12.853,132851.0
2021-04-19 12:20:00,16.54,16.56,16.52,16.54,119236.0,12.8608,12.8764,12.8453,12.8608,119236.0
2021-04-19 12:30:00,16.53,16.54,16.51,16.52,131230.0,12.853,12.8608,12.8375,12.8453,131230.0
2021-04-19 12:40:00,16.53,16.54,16.52,16.54,76295.0,12.853,12.8608,12.8453,12.8608,76295.0
2021-04-19 12:50:00,16.54,16.55,16.52,16.53,101857.0,12.8608,12.8686,12.8453,12.853,101857.0
2021-04-19 13:00:00,16.52,16.55,16.51,16.52,128478.0,12.8453,12.8686,12.8375,12.8453,128478.0
2021-04-19 13:10:00,16.51,16.52,16.48,16.48,152014.0,12.8375,12.8453,12.8141,12.8141,152014.0
2021-04-19 13:20:00,16.49,16.5,16.45,16.46,165089.0,12.8219,12.8297,12.7908,12.7986,165089.0
2021-04-19 13:30:00,16.46,16.49,16.45,16.48,76761.0,12.7986,12.8219,12.7908,12.8141,76761.0
2021-04-19 13:40:00,16.49,16.5,16.47,16.49,121514.0,12.8219,12.8297,12.8064,12.8219,121514.0
2021-04-19 13:50:00,16.48,16.52,16.48,16.51,86660.0,12.8141,12.8453,12.8141,12.8375,86660.0
2021-04-19 14:00:00,16.52,16.54,16.51,16.51,100772.0,12.8453,12.8608,12.8375,12.8375,100772.0
2021-04-19 14:10:00,16.51,16.52,16.5,16.5,110580.0,12.8375,12.8453,12.8297,12.8297,110580.0
2021-04-19 14:20:00,16.5,16.54,16.5,16.53,114399.0,12.8297,12.8608,12.8297,12.853,114399.0
2021-04-19 14:30:00,16.53,16.55,16.52,16.53,91600.0,12.853,12.8686,12.8453,12.853,91600.0
2021-04-19 14:40:00,16.52,16.55,16.52,16.54,95818.0,12.8453,12.8686,12.8453,12.8608,95818.0
2021-04-19 14:50:00,16.54,16.57,16.54,16.57,128449.0,12.8608,12.8841,12.8608,12.8841,128449.0
2021-04-19 15:00:00,16.57,16.6,16.56,16.6,232099.0,12.8841,12.9075,12.8764,12.9075,232099.0
2021-04-19 15:10:00,16.6,16.6,16.57,16.57,152513.0,12.9075,12.9075,12.8841,12.8841,152513.0
2021-04-19 15:20:00,16.57,16.58,16.55,16.57,157910.0,12.8841,12.8919,12.8686,12.8841,157910.0
2021-04-19 15:30:00,16.58,16.62,16.57,16.62,318786.0,12.8919,12.923,12.8841,12.923,318786.0
2021-04-19 15:40:00,16.62,16.65,16.61,16.63,549116.0,12.923,12.9463,12.9152,12.9308,549116.0
2021-04-19 15:50:00,16.63,16.65,16.58,16.62,1421200.0,12.9308,12.9463,12.8919,12.923,1421200.0
2021-04-20 09:30:00,16.63,16.65,16.57,16.58,387106.0,12.9308,12.9463,12.8841,12.8919,387106.0
2021-04-20 09:40:00,16.57,16.61,16.52,16.55,388556.0,12.8841,12.9152,12.8453,12.8686,388556.0
2021-04-20 09:50:00,16.55,16.55,16.48,16.48,465899.0,12.8686,12.8686,12.8141,12.8141,465899.0
2021-04-20 10:00:00,16.49,16.56,16.47,16.55,335695.0,12.8219,12.8764,12.8064,12.8686,335695.0
2021-04-20 10:10:00,16.55,16.6,16.52,16.6,384609.0,12.8686,12.9075,12.8453,12.9075,384609.0
2021-04-20 10:20:00,16.6,16.61,16.55,16.57,215411.0,12.9075,12.9152,12.8686,12.8841,215411.0
2021-04-20 10:30:00,16.58,16.58,16.46,16.47,481802.0,12.8919,12.8919,12.7986,12.8064,481802.0
2021-04-20 10:40:00,16.46,16.48,16.4,16.41,412319.0,12.7986,12.8141,12.7519,12.7597,412319.0
2021-04-20 10:50:00,16.4,16.42,16.34,16.41,348218.0,12.7519,12.7675,12.7053,12.7597,348218.0
2021-04-20 11:00:00,16.41,16.41,16.33,16.38,504450.0,12.7597,12.7597,12.6975,12.7364,504450.0
2021-04-20 11:10:00,16.39,16.39,16.34,16.36,291062.0,12.7442,12.7442,12.7053,12.7208,291062.0
2021-04-20 11:20:00,16.35,16.4,16.33,16.38,164899.0,12.7131,12.7519,12.6975,12.7364,164899.0
2021-04-20 11:30:00,16.38,16.41,16.37,16.38,145853.0,12.7364,12.7597,12.7286,12.7364,145853.0
2021-04-20 11:40:00,16.38,16.47,16.37,16.44,444315.0,12.7364,12.8064,12.7286,12.783,444315.0
2021-04-20 11:50:00,16.44,16.44,16.4,16.41,160736.0,12.783,12.783,12.7519,12.7597,160736.0
2021-04-20 12:00:00,16.42,16.44,16.4,16.41,156383.0,12.7675,12.783,12.7519,12.7597,156383.0
2021-04-20 12:10:00,16.41,16.45,16.41,16.44,269116.0,12.7597,12.7908,12.7597,12.783,269116.0
2021-04-20 12:20:00,16.44,16.47,16.43,16.45,85493.0,12.783,12.8064,12.7753,12.7908,85493.0
2021-04-20 12:30:00,16.45,16.48,16.43,16.44,146193.0,12.7908,12.8141,12.7753,12.783,146193.0
2021-04-20 12:40:00,16.43,16.47,16.42,16.47,167893.0,12.7753,12.8064,12.7675,12.8064,167893.0
2021-04-20 12:50:00,16.47,16.49,16.44,16.48,159626.0,12.8064,12.8219,12.783,12.8141,159626.0
2021-04-20 13:00:00,16.48,16.49,16.47,16.48,92852.0,12.8141,12.8219,12.8064,12.8141,92852.0
2021-04-20 13:10:00,16.47,16.51,16.46,16.5,168276.0,12.8064,12.8375,12.7986,12.8297,168276.0
2021-04-20 13:20:00,16.5,16.5,16.45,16.48,178881.0,12.8297,12.8297,12.7908,12.8141,178881.0
2021-04-20 13:30:00,16.48,16.48,16.43,16.45,182047.0,12.8141,12.8141,12.7753,12.7908,182047.0
2021-04-20 13:40:00,16.45,16.47,16.44,16.46,74185.0,12.7908,12.8064,12.783,12.7986,74185.0
2021-04-20 13:50:00,16.47,16.49,16.46,16.48,160547.0,12.8064,12.8219,12.7986,12.8141,160547.0
2021-04-20 14:00:00,16.48,16.49,16.47,16.48,132734.0,12.8141,12.8219,12.8064,12.8141,132734.0
2021-04-20 14:10:00,16.48,16.49,16.47,16.48,150632.0,12.8141,12.8219,12.8064,12.8141,150632.0
2021-04-20 14:20:00,16.48,16.52,16.48,16.48,368411.0,12.8141,12.8453,12.8141,12.8141,368411.0
2021-04-20 14:30:00,16.48,16.49,16.46,16.48,208126.0,12.8141,12.8219,12.7986,12.8141,208126.0
2021-04-20 14:40:00,16.48,16.5,16.46,16.49,171028.0,12.8141,12.8297,12.7986,12.8219,171028.0
2021-04-20 14:50:00,16.48,16.51,16.47,16.47,214805.0,12.8141,12.8375,12.8064,12.8064,214805.0
2021-04-20 15:00:00,16.47,16.5,16.47,16.5,209626.0,12.8064,12.8297,12.8064,12.8297,209626.0
2021-04-20 15:10:00,16.5,16.52,16.49,16.52,161165.0,12.8297,12.8453,12.8219,12.8453,161165.0
2021-04-20 15:20:00,16.52,16.54,16.5,16.5,205754.0,12.8453,12.8608,12.8297,12.8297,205754.0
2021-04-20 15:30:00,16.51,16.54,16.48,16.52,382791.0,12.8375,12.8608,12.8141,12.8453,382791.0
2021-04-20 15:40:00,16.52,16.57,16.51,16.54,624438.0,12.8453,12.8841,12.8375,12.8608,624438.0
2021-04-20 15:50:00,16.54,16.57,16.53,16.55,937267.0,12.8608,12.8841,12.853,12.8686,937267.0
2021-04-21 09:30:00,16.41,16.54,16.39,16.53,496645.0,12.7597,12.8608,12.7442,12.853,496645.0
2021-04-21 09:40:00,16.53,16.59,16.51,16.58,419112.0,12.853,12.8997,12.8375,12.8919,419112.0
2021-04-21 09:50:00,16.57,16.6,16.54,16.55,489460.0,12.8841,12.9075,12.8608,12.8686,489460.0
2021-04-21 10:00:00,16.55,16.62,16.54,16.62,355149.0,12.8686,12.923,12.8608,12.923,355149.0
2021-04-21 10:10:00,16.62,16.66,16.59,16.64,413822.0,12.923,12.9541,12.8997,12.9386,413822.0
2021-04-21 10:20:00,16.65,16.69,16.64,16.66,391694.0,12.9463,12.9774,12.9386,12.9541,391694.0
2021-04-21 10:30:00,16.67,16.71,16.64,16.7,419827.0,12.9619,12.993,12.9386,12.9852,419827.0
2021-04-21 10:40:00,16.7,16.73,16.68,16.73,466567.0,12.9852,13.0085,12.9697,13.0085,466567.0
2021-04-21 10:50:00,16.73,16.74,16.67,16.7,489799.0,13.0085,13.0163,12.9619,12.9852,489799.0
2021-04-21 11:00:00,16.7,16.71,16.66,16.67,531216.0,12.9852,12.993,12.9541,12.9619,531216.0
2021-04-21 11:10:00,16.68,16.68,16.62,16.62,377563.0,12.9697,12.9697,12.923,12.923,377563.0
2021-04-21 11:20:00,16.62,16.64,16.6,16.63,433811.0,12.923,12.9386,12.9075,12.9308,433811.0
2021-04-21 11:30:00,16.63,16.65,16.61,16.62,212865.0,12.9308,12.9463,12.9152,12.923,212865.0
2021-04-21 11:40:00,16.62,16.66,16.61,16.66,124753.0,12.923,12.9541,12.9152,12.9541,124753.0
2021-04-21 11:50:00,16.66,16.68,16.65,16.68,212937.0,12.9541,12.9697,12.9463,12.9697,212937.0
2021-04-21 12:00:00,16.68,16.7,16.67,16.68,330157.0,12.9697,12.9852,12.9619,12.9697,330157.0
2021-04-21 12:10:00,16.68,16.7,16.66,16.68,217541.0,12.9697,12.9852,12.9541,12.9697,217541.0
2021-04-21 12:20:00,16.68,16.69,16.67,16.67,138193.0,12.9697,12.9774,12.9619,12.9619,138193.0
2021-04-21 12:30:00,16.68,16.71,16.67,16.7,305898.0,12.9697,12.993,12.9619,12.9852,305898.0
2021-04-21 12:40:00,16.69,16.71,16.69,16.7,253858.0,12.9774,12.993,12.9774,12.9852,253858.0
2021-04-21 12:50:00,16.7,16.7,16.66,16.7,296721.0,12.9852,12.9852,12.9541,12.9852,296721.0
2021-04-21 13:00:00,16.7,16.71,16.65,16.66,281364.0,12.9852,12.993,12.9463,12.9541,281364.0
2021-04-21 13:10:00,16.66,16.66,16.63,16.64,129312.0,12.9541,12.9541,12.9308,12.9386,129312.0
2021-04-21 13:20:00,16.64,16.65,16.61,16.62,246815.0,12.9386,12.9463,12.9152,12.923,246815.0
2021-04-21 13:30:00,16.62,16.63,16.6,16.62,185955.0,12.923,12.9308,12.9075,12.923,185955.0
2021-04-21 13:40:00,16.62,16.63,16.6,16.63,197597.0,12.923,12.9308,12.9075,12.9308,197597.0
2021-04-21 13:50:00,16.63,16.64,16.61,16.63,284681.0,12.9308,12.9386,12.9152,12.9308,284681.0
2021-04-21 14:00:00,16.64,16.69,16.63,16.68,241659.0,12.9386,12.9774,12.9308,12.9697,241659.0
2021-04-21 14:10:00,16.68,16.69,16.65,16.69,215292.0,12.9697,12.9774,12.9463,12.9774,215292.0
2021-04-21 14:20:00,16.69,16.7,16.67,16.68,228307.0,12.9774,12.9852,12.9619,12.9697,228307.0
2021-04-21 14:30:00,16.67,16.71,16.67,16.69,198994.0,12.9619,12.993,12.9619,12.9774,198994.0
2021-04-21 14:40:00,16.7,16.72,16.68,16.71,332977.0,12.9852,13.0008,12.9697,12.993,332977.0
2021-04-21 14:50:00,16.71,16.75,16.71,16.75,315303.0,12.993,13.0241,12.993,13.0241,315303.0
2021-04-21 15:00:00,16.75,16.78,16.74,16.76,366936.0,13.0241,13.0474,13.0163,13.0319,366936.0
2021-04-21 15:10:00,16.76,16.77,16.75,16.76,215341.0,13.0319,13.0396,13.0241,13.0319,215341.0
2021-04-21 15:20:00,16.76,16.78,16.74,16.75,822473.0,13.0319,13.0474,13.0163,13.0241,822473.0
2021-04-21 15:30:00,16.75,16.79,16.74,16.75,576023.0,13.0241,13.0552,13.0163,13.0241,576023.0
2021-04-21 15:40:00,16.76,16.77,16.73,16.75,479607.0,13.0319,13.0396,13.0085,13.0241,479607.0
2021-04-21 15:50:00,16.76,16.76,16.69,16.69,1266046.0,13.0319,13.0319,12.9774,12.9774,1266046.0
2021-04-22 09:30:00,16.69,16.84,16.61,16.73,1859112.0,12.9774,13.0941,12.9152,13.0085,1859112.0
2021-04-22 09:40:00,16.73,16.75,16.58,16.74,1508654.0,13.0085,13.0241,12.8919,13.0163,1508654.0
2021-04-22 09:50:00,16.74,16.76,16.69,16.75,458484.0,13.0163,13.0319,12.9774,13.0241,458484.0
2021-04-22 10:00:00,16.75,16.75,16.68,16.71,537874.0,13.0241,13.0241,12.9697,12.993,537874.0
2021-04-22 10:10:00,16.71,16.72,16.65,16.66,461246.0,12.993,13.0008,12.9463,12.9541,461246.0
2021-04-22 10:20:00,16.66,16.68,16.62,16.64,383751.0,12.9541,12.9697,12.923,12.9386,383751.0
2021-04-22 10:30:00,16.64,16.68,16.61,16.66,391929.0,12.9386,12.9697,12.9152,12.9541,391929.0
2021-04-22 10:40:00,16.66,16.73,16.66,16.73,378733.0,12.9541,13.0085,12.9541,13.0085,378733.0
2021-04-22 10:50:00,16.73,16.78,16.72,16.73,532374.0,13.0085,13.0474,13.0008,13.0085,532374.0
2021-04-22 11:00:00,16.73,16.75,16.69,16.69,296076.0,13.0085,13.0241,12.9774,12.9774,296076.0
2021-04-22 11:10:00,16.7,16.75,16.67,16.71,499184.0,12.9852,13.0241,12.9619,12.993,499184.0
2021-04-22 11:20:00,16.71,16.75,16.7,16.73,353176.0,12.993,13.0241,12.9852,13.0085,353176.0
2021-04-22 11:30:00,16.73,16.74,16.66,16.69,291923.0,13.0085,13.0163,12.9541,12.9774,291923.0
2021-04-22 11:40:00,16.69,16.69,16.6,16.61,378316.0,12.9774,12.9774,12.9075,12.9152,378316.0
2021-04-22 11:50:00,16.61,16.62,16.55,16.58,601860.0,12.9152,12.923,12.8686,12.8919,601860.0
2021-04-22 12:00:00,16.58,16.59,16.51,16.53,397999.0,12.8919,12.8997,12.8375,12.853,397999.0
2021-04-22 12:10:00,16.53,16.57,16.51,16.55,1043216.0,12.853,12.8841,12.8375,12.8686,1043216.0
2021-04-22 12:20:00,16.55,16.58,16.53,16.53,354165.0,12.8686,12.8919,12.853,12.853,354165.0
2021-04-22 12:30:00,16.54,16.55,16.5,16.53,478076.0,12.8608,12.8686,12.8297,12.853,478076.0
2021-04-22 12:40:00,16.53,16.54,16.51,16.52,366040.0,12.853,12.8608,12.8375,12.8453,366040.0
2021-04-22 12:50:00,16.52,16.57,16.51,16.56,504357.0,12.8453,12.8841,12.8375,12.8764,504357.0
2021-04-22 13:00:00,16.57,16.59,16.5,16.52,789320.0,12.8841,12.8997,12.8297,12.8453,789320.0
2021-04-22 13:10:00,16.52,16.52,16.44,16.46,661317.0,12.8453,12.8453,12.783,12.7986,661317.0
2021-04-22 13:20:00,16.46,16.5,16.42,16.48,558784.0,12.7986,12.8297,12.7675,12.8141,558784.0
2021-04-22 13:30:00,16.48,16.49,16.45,16.48,341043.0,12.8141,12.8219,12.7908,12.8141,341043.0
2021-04-22 13:40:00,16.48,16.49,16.4,16.41,324115.0,12.8141,12.8219,12.7519,12.7597,324115.0
2021-04-22 13:50:00,16.41,16.42,16.34,16.39,859590.0,12.7597,12.7675,12.7053,12.7442,859590.0
2021-04-22 14:00:00,16.39,16.42,16.34,16.41,387036.0,12.7442,12.7675,12.7053,12.7597,387036.0
2021-04-22 14:10:00,16.41,16.45,16.39,16.45,283699.0,12.7597,12.7908,12.7442,12.7908,283699.0
2021-04-22 14:20:00,16.44,16.46,16.41,16.44,454008.0,12.783,12.7986,12.7597,12.783,454008.0
2021-04-22 14:30:00,16.44,16.45,16.41,16.41,262039.0,12.783,12.7908,12.7597,12.7597,262039.0
2021-04-22 14:40:00,16.41,16.44,16.41,16.43,524912.0,12.7597,12.783,12.7597,12.7753,524912.0
2021-04-22 14:50:00,16.43,16.44,16.38,16.39,499805.0,12.7753,12.783,12.7364,12.7442,499805.0
2021-04-22 15:00:00,16.39,16.39,16.33,16.36,586675.0,12.7442,12.7442,12.6975,12.7208,586675.0
2021-04-22 15:10:00,16.36,16.39,16.33,16.38,389053.0,12.7208,12.7442,12.6975,12.7364,389053.0
2021-04-22 15:20:00,16.38,16.39,16.36,16.39,400731.0,12.7364,12.7442,12.7208,12.7442,400731.0
2021-04-22 15:30:00,16.39,16.39,16.35,16.37,688879.0,12.7442,12.7442,12.7131,12.7286,688879.0
2021-04-22 15:40:00,16.37,16.4,16.33,16.37,1265705.0,12.7286,12.7519,12.6975,12.7286,1265705.0
2021-04-22 15:50:00,16.37,16.38,16.3,16.37,2059533.0,12.7286,12.7364,12.6742,12.7286,2059533.0
2021-04-23 09:30:00,16.49,16.53,16.39,16.51,573905.0,12.8219,12.853,12.7442,12.8375,573905.0
2021-04-23 09:40:00,16.51,16.55,16.5,16.54,372919.0,12.8375,12.8686,12.8297,12.8608,372919.0
2021-04-23 09:50:00,16.54,16.6,16.51,16.59,466172.0,12.8608,12.9075,12.8375,12.8997,466172.0
2021-04-23 10:00:00,16.59,16.6,16.53,16.54,240689.0,12.8997,12.9075,12.853,12.8608,240689.0
2021-04-23 10:10:00,16.54,16.59,16.53,16.56,269386.0,12.8608,12.8997,12.853,12.8764,269386.0
2021-04-23 10:20:00,16.57,16.62,16.56,16.61,273769.0,12.8841,12.923,12.8764,12.9152,273769.0
2021-04-23 10:30:00,16.62,16.63,16.58,16.6,390051.0,12.923,12.9308,12.8919,12.9075,390051.0
2021-04-23 10:40:00,16.6,16.63,16.59,16.6,211388.0,12.9075,12.9308,12.8997,12.9075,211388.0
2021-04-23 10:50:00,16.6,16.65,16.59,16.65,206172.0,12.9075,12.9463,12.8997,12.9463,206172.0
2021-04-23 11:00:00,16.65,16.66,16.61,16.63,297643.0,12.9463,12.9541,12.9152,12.9308,297643.0
2021-04-23 11:10:00,16.62,16.66,16.62,16.64,218227.0,12.923,12.9541,12.923,12.9386,218227.0
2021-04-23 11:20:00,16.64,16.66,16.61,16.63,295067.0,12.9386,12.9541,12.9152,12.9308,295067.0
2021-04-23 11:30:00,16.63,16.63,16.57,16.58,226148.0,12.9308,12.9308,12.8841,12.8919,226148.0
2021-04-23 11:40:00,16.58,16.6,16.57,16.59,180772.0,12.8919,12.9075,12.8841,12.8997,180772.0
2021-04-23 11:50:00,16.59,16.62,16.58,16.59,171001.0,12.8997,12.923,12.8919,12.8997,171001.0
2021-04-23 12:00:00,16.58,16.64,16.56,16.63,682022.0,12.8919,12.9386,12.8764,12.9308,682022.0
2021-04-23 12:10:00,16.63,16.68,16.62,16.65,617110.0,12.9308,12.9697,12.923,12.9463,617110.0
2021-04-23 12:20:00,16.66,16.73,16.65,16.72,423104.0,12.9541,13.0085,12.9463,13.0008,423104.0
2021-04-23 12:30:00,16.72,16.76,16.71,16.73,414917.0,13.0008,13.0319,12.993,13.0085,414917.0
2021-04-23 12:40:00,16.73,16.76,16.72,16.75,181838.0,13.0085,13.0319,13.0008,13.0241,181838.0
2021-04-23 12:50:00,16.74,16.78,16.74,16.76,283720.0,13.0163,13.0474,13.0163,13.0319,283720.0
2021-04-23 13:00:00,16.76,16.77,16.72,16.72,216942.0,13.0319,13.0396,13.0008,13.0008,216942.0
2021-04-23 13:10:00,16.73,16.74,16.72,16.73,166461.0,13.0085,13.0163,13.0008,13.0085,166461.0
2021-04-23 13:20:00,16.73,16.73,16.71,16.71,191886.0,13.0085,13.0085,12.993,12.993,191886.0
2021-04-23 13:30:00,16.71,16.73,16.7,16.7,191164.0,12.993,13.0085,12.9852,12.9852,191164.0
2021-04-23 13:40:00,16.71,16.72,16.7,16.71,141002.0,12.993,13.0008,12.9852,12.993,141002.0
2021-04-23 13:50:00,16.71,16.73,16.71,16.71,145004.0,12.993,13.0085,12.993,12.993,145004.0
2021-04-23 14:00:00,16.72,16.73,16.71,16.71,203831.0,13.0008,13.0085,12.993,12.993,203831.0
2021-04-23 14:10:00,16.71,16.73,16.7,16.71,205941.0,12.993,13.0085,12.9852,12.993,205941.0
2021-04-23 14:20:00,16.71,16.72,16.68,16.69,228208.0,12.993,13.0008,12.9697,12.9774,228208.0
2021-04-23 14:30:00,16.69,16.71,16.68,16.71,225079.0,12.9774,12.993,12.9697,12.993,225079.0
2021-04-23 14:40:00,16.7,16.75,16.7,16.73,199037.0,12.9852,13.0241,12.9852,13.0085,199037.0
2021-04-23 14:50:00,16.73,16.74,16.72,16.72,237183.0,13.0085,13.0163,13.0008,13.0008,237183.0
2021-04-23 15:00:00,16.72,16.74,16.71,16.74,233023.0,13.0008,13.0163,12.993,13.0163,233023.0
2021-04-23 15:10:00,16.74,16.78,16.73,16.78,192730.0,13.0163,13.0474,13.0085,13.0474,192730.0
2021-04-23 15:20:00,16.78,16.8,16.77,16.8,297200.0,13.0474,13.063,13.0396,13.063,297200.0
2021-04-23 15:30:00,16.8,16.85,16.79,16.83,531400.0,13.063,13.1018,13.0552,13.0863,531400.0
2021-04-23 15:40:00,16.83,16.85,16.82,16.83,934575.0,13.0863,13.1018,13.0785,13.0863,934575.0
2021-04-23 15:50:00,16.84,16.84,16.78,16.78,1383655.0,13.0941,13.0941,13.0474,13.0474,1383655.0
2021-04-26 09:30:00,16.85,16.96,16.8,16.94,784440.0,13.1018,13.1874,13.063,13.1718,784440.0
2021-04-26 09:40:00,16.95,17.05,16.92,17.04,628202.0,13.1796,13.2574,13.1563,13.2496,628202.0
2021-04-26 09:50:00,17.04,17.08,17.02,17.08,422412.0,13.2496,13.2807,13.234,13.2807,422412.0
2021-04-26 10:00:00,17.07,17.1,17.05,17.06,357477.0,13.2729,13.2962,13.2574,13.2651,357477.0
2021-04-26 10:10:00,17.06,17.1,17.04,17.05,263062.0,13.2651,13.2962,13.2496,13.2574,263062.0
2021-04-26 10:20:00,17.05,17.08,17.04,17.05,266143.0,13.2574,13.2807,13.2496,13.2574,266143.0
2021-04-26 10:30:00,17.05,17.08,17.04,17.05,353837.0,13.2574,13.2807,13.2496,13.2574,353837.0
2021-04-26 10:40:00,17.04,17.06,17.0,17.01,394869.0,13.2496,13.2651,13.2185,13.2263,394869.0
2021-04-26 10:50:00,17.0,17.04,17.0,17.03,255414.0,13.2185,13.2496,13.2185,13.2418,255414.0
2021-04-26 11:00:00,17.02,17.05,17.02,17.05,144025.0,13.234,13.2574,13.234,13.2574,144025.0
2021-04-26 11:10:00,17.05,17.1,17.02,17.1,325954.0,13.2574,13.2962,13.234,13.2962,325954.0
2021-04-26 11:20:00,17.1,17.11,17.09,17.11,230418.0,13.2962,13.304,13.2885,13.304,230418.0
2021-04-26 11:30:00,17.1,17.11,17.07,17.11,159501.0,13.2962,13.304,13.2729,13.304,159501.0
2021-04-26 11:40:00,17.1,17.12,17.09,17.12,205402.0,13.2962,13.3118,13.2885,13.3118,205402.0
2021-04-26 11:50:00,17.11,17.12,17.1,17.12,174435.0,13.304,13.3118,13.2962,13.3118,174435.0
2021-04-26 12:00:00,17.12,17.13,17.08,17.08,153486.0,13.3118,13.3196,13.2807,13.2807,153486.0
2021-04-26 12:10:00,17.09,17.1,17.06,17.07,145860.0,13.2885,13.2962,13.2651,13.2729,145860.0
2021-04-26 12:20:00,17.06,17.08,17.05,17.07,155015.0,13.2651,13.2807,13.2574,13.2729,155015.0
2021-04-26 12:30:00,17.07,17.08,17.06,17.07,120609.0,13.2729,13.2807,13.2651,13.2729,120609.0
2021-04-26 12:40:00,17.07,17.1,17.06,17.09,132403.0,13.2729,13.2962,13.2651,13.2885,132403.0
2021-04-26 12:50:00,17.1,17.1,17.06,17.07,132878.0,13.2962,13.2962,13.2651,13.2729,132878.0
2021-04-26 13:00:00,17.07,17.11,17.06,17.1,151804.0,13.2729,13.304,13.2651,13.2962,151804.0
2021-04-26 13:10:00,17.1,17.11,17.09,17.1,140388.0,13.2962,13.304,13.2885,13.2962,140388.0
2021-04-26 13:20:00,17.1,17.11,17.06,17.06,133260.0,13.2962,13.304,13.2651,13.2651,133260.0
2021-04-26 13:30:00,17.07,17.07,17.03,17.03,134765.0,13.2729,13.2729,13.2418,13.2418,134765.0
2021-04-26 13:40:00,17.03,17.06,17.03,17.04,110571.0,13.2418,13.2651,13.2418,13.2496,110571.0
2021-04-26 13:50:00,17.03,17.05,17.02,17.04,116719.0,13.2418,13.2574,13.234,13.2496,116719.0
2021-04-26 14:00:00,17.05,17.07,17.04,17.05,116569.0,13.2574,13.2729,13.2496,13.2574,116569.0
2021-04-26 14:10:00,17.05,17.06,17.02,17.02,135157.0,13.2574,13.2651,13.234,13.234,135157.0
2021-04-26 14:20:00,17.03,17.03,17.0,17.0,421985.0,13.2418,13.2418,13.2185,13.2185,421985.0
2021-04-26 14:30:00,17.0,17.01,16.96,16.96,237811.0,13.2185,13.2263,13.1874,13.1874,237811.0
2021-04-26 14:40:00,16.96,17.0,16.96,16.98,193868.0,13.1874,13.2185,13.1874,13.2029,193868.0
2021-04-26 14:50:00,16.99,17.02,16.98,16.99,210122.0,13.2107,13.234,13.2029,13.2107,210122.0
2021-04-26 15:00:00,16.99,17.0,16.98,16.98,235569.0,13.2107,13.2185,13.2029,13.2029,235569.0
2021-04-26 15:10:00,16.99,17.0,16.98,17.0,257535.0,13.2107,13.2185,13.2029,13.2185,257535.0
2021-04-26 15:20:00,17.0,17.0,16.94,16.94,474060.0,13.2185,13.2185,13.1718,13.1718,474060.0
2021-04-26 15:30:00,16.94,16.98,16.92,16.98,471110.0,13.1718,13.2029,13.1563,13.2029,471110.0
2021-04-26 15:40:00,16.97,16.98,16.92,16.93,535841.0,13.1952,13.2029,13.1563,13.164,535841.0
2021-04-26 15:50:00,16.93,16.95,16.9,16.91,2299705.0,13.164,13.1796,13.1407,13.1485,2299705.0
2021-04-27 09:30:00,16.99,17.1,16.93,16.96,845578.0,13.2107,13.2962,13.164,13.1874,845578.0
2021-04-27 09:40:00,16.96,16.98,16.91,16.97,555641.0,13.1874,13.2029,13.1485,13.1952,555641.0
2021-04-27 09:50:00,16.97,17.03,16.95,17.0,348445.0,13.1952,13.2418,13.1796,13.2185,348445.0
2021-04-27 10:00:00,17.0,17.04,17.0,17.04,362483.0,13.2185,13.2496,13.2185,13.2496,362483.0
2021-04-27 10:10:00,17.03,17.04,17.0,17.01,245814.0,13.2418,13.2496,13.2185,13.2263,245814.0
2021-04-27 10:20:00,17.01,17.02,16.94,16.96,286846.0,13.2263,13.234,13.1718,13.1874,286846.0
2021-04-27 10:30:00,16.96,17.01,16.93,17.0,231043.0,13.1874,13.2263,13.164,13.2185,231043.0
2021-04-27 10:40:00,17.0,17.05,16.99,17.04,201421.0,13.2185,13.2574,13.2107,13.2496,201421.0
2021-04-27 10:50:00,17.04,17.06,17.03,17.05,241020.0,13.2496,13.2651,13.2418,13.2574,241020.0
2021-04-27 11:00:00,17.05,17.06,17.01,17.02,292983.0,13.2574,13.2651,13.2263,13.234,292983.0
2021-04-27 11:10:00,17.03,17.06,17.02,17.05,212818.0,13.2418,13.2651,13.234,13.2574,212818.0
2021-04-27 11:20:00,17.05,17.08,17.04,17.07,226811.0,13.2574,13.2807,13.2496,13.2729,226811.0
2021-04-27 11:30:00,17.07,17.14,17.07,17.14,505000.0,13.2729,13.3273,13.2729,13.3273,505000.0
2021-04-27 11:40:00,17.14,17.16,17.11,17.12,325207.0,13.3273,13.3429,13.304,13.3118,325207.0
2021-04-27 11:50:00,17.11,17.12,17.06,17.07,223796.0,13.304,13.3118,13.2651,13.2729,223796.0
2021-04-27 12:00:00,17.06,17.08,17.04,17.05,144080.0,13.2651,13.2807,13.2496,13.2574,144080.0
2021-04-27 12:10:00,17.05,17.06,17.04,17.04,194118.0,13.2574,13.2651,13.2496,13.2496,194118.0
2021-04-27 12:20:00,17.04,17.06,17.02,17.05,269381.0,13.2496,13.2651,13.234,13.2574,269381.0
2021-04-27 12:30:00,17.05,17.08,17.04,17.06,519523.0,13.2574,13.2807,13.2496,13.2651,519523.0
2021-04-27 12:40:00,17.07,17.07,17.0,17.01,476200.0,13.2729,13.2729,13.2185,13.2263,476200.0
2021-04-27 12:50:00,17.0,17.02,16.95,16.96,422024.0,13.2185,13.234,13.1796,13.1874,422024.0
2021-04-27 13:00:00,16.96,16.98,16.95,16.96,168773.0,13.1874,13.2029,13.1796,13.1874,168773.0
2021-04-27 13:10:00,16.96,17.0,16.96,16.98,668014.0,13.1874,13.2185,13.1874,13.2029,668014.0
2021-04-27 13:20:00,16.97,16.98,16.95,16.95,115695.0,13.1952,13.2029,13.1796,13.1796,115695.0
2021-04-27 13:30:00,16.95,16.98,16.94,16.97,224825.0,13.1796,13.2029,13.1718,13.1952,224825.0
2021-04-27 13:40:00,16.97,17.0,16.96,16.98,201049.0,13.1952,13.2185,13.1874,13.2029,201049.0
2021-04-27 13:50:00,16.98,16.98,16.96,16.96,90887.0,13.2029,13.2029,13.1874,13.1874,90887.0
2021-04-27 14:00:00,16.96,16.97,16.94,16.94,167842.0,13.1874,13.1952,13.1718,13.1718,167842.0
2021-04-27 14:10:00,16.94,16.96,16.93,16.94,286196.0,13.1718,13.1874,13.164,13.1718,286196.0
2021-04-27 14:20:00,16.94,16.95,16.92,16.95,321432.0,13.1718,13.1796,13.1563,13.1796,321432.0
2021-04-27 14:30:00,16.95,16.97,16.93,16.97,296516.0,13.1796,13.1952,13.164,13.1952,296516.0
2021-04-27 14:40:00,16.97,17.0,16.96,16.98,274863.0,13.1952,13.2185,13.1874,13.2029,274863.0
2021-04-27 14:50:00,16.98,16.99,16.94,16.96,259708.0,13.2029,13.2107,13.1718,13.1874,259708.0
2021-04-27 15:00:00,16.96,16.97,16.94,16.96,225104.0,13.1874,13.1952,13.1718,13.1874,225104.0
2021-04-27 15:10:00,16.95,17.02,16.95,17.02,347429.0,13.1796,13.234,13.1796,13.234,347429.0
2021-04-27 15:20:00,17.02,17.04,17.01,17.02,330203.0,13.234,13.2496,13.2263,13.234,330203.0
2021-04-27 15:30:00,17.02,17.03,16.97,16.98,615090.0,13.234,13.2418,13.1952,13.2029,615090.0
2021-04-27 15:40:00,16.98,17.04,16.97,17.03,694456.0,13.2029,13.2496,13.1952,13.2418,694456.0
2021-04-27 15:50:00,17.03,17.03,16.95,16.99,2676668.0,13.2418,13.2418,13.1796,13.2107,2676668.0
2021-04-28 09:30:00,17.16,17.31,17.11,17.29,1450737.0,13.3429,13.4595,13.304,13.444,1450737.0
2021-04-28 09:40:00,17.3,17.35,17.25,17.26,641407.0,13.4517,13.4906,13.4129,13.4206,641407.0
2021-04-28 09:50:00,17.26,17.32,17.25,17.28,465870.0,13.4206,13.4673,13.4129,13.4362,465870.0
2021-04-28 10:00:00,17.28,17.29,17.21,17.25,518383.0,13.4362,13.444,13.3818,13.4129,518383.0
2021-04-28 10:10:00,17.25,17.26,17.21,17.24,411345.0,13.4129,13.4206,13.3818,13.4051,411345.0
2021-04-28 10:20:00,17.25,17.31,17.24,17.3,246337.0,13.4129,13.4595,13.4051,13.4517,246337.0
2021-04-28 10:30:00,17.3,17.37,17.3,17.35,513999.0,13.4517,13.5062,13.4517,13.4906,513999.0
2021-04-28 10:40:00,17.35,17.4,17.33,17.39,391468.0,13.4906,13.5295,13.4751,13.5217,391468.0
2021-04-28 10:50:00,17.39,17.43,17.38,17.39,381278.0,13.5217,13.5528,13.5139,13.5217,381278.0
2021-04-28 11:00:00,17.39,17.43,17.38,17.39,329904.0,13.5217,13.5528,13.5139,13.5217,329904.0
2021-04-28 11:10:00,17.39,17.47,17.39,17.47,310733.0,13.5217,13.5839,13.5217,13.5839,310733.0
2021-04-28 11:20:00,17.46,17.5,17.44,17.46,462207.0,13.5762,13.6073,13.5606,13.5762,462207.0
2021-04-28 11:30:00,17.47,17.47,17.39,17.4,308643.0,13.5839,13.5839,13.5217,13.5295,308643.0
2021-04-28 11:40:00,17.4,17.44,17.4,17.44,170343.0,13.5295,13.5606,13.5295,13.5606,170343.0
2021-04-28 11:50:00,17.43,17.45,17.41,17.43,174731.0,13.5528,13.5684,13.5373,13.5528,174731.0
2021-04-28 12:00:00,17.44,17.44,17.41,17.43,192502.0,13.5606,13.5606,13.5373,13.5528,192502.0
2021-04-28 12:10:00,17.43,17.43,17.39,17.41,317805.0,13.5528,13.5528,13.5217,13.5373,317805.0
2021-04-28 12:20:00,17.41,17.42,17.39,17.4,224693.0,13.5373,13.5451,13.5217,13.5295,224693.0
2021-04-28 12:30:00,17.4,17.4,17.37,17.38,199359.0,13.5295,13.5295,13.5062,13.5139,199359.0
2021-04-28 12:40:00,17.38,17.4,17.36,17.37,197753.0,13.5139,13.5295,13.4984,13.5062,197753.0
2021-04-28 12:50:00,17.37,17.37,17.34,17.36,271455.0,13.5062,13.5062,13.4828,13.4984,271455.0
2021-04-28 13:00:00,17.36,17.42,17.35,17.42,520295.0,13.4984,13.5451,13.4906,13.5451,520295.0
2021-04-28 13:10:00,17.42,17.43,17.39,17.4,310933.0,13.5451,13.5528,13.5217,13.5295,310933.0
2021-04-28 13:20:00,17.4,17.4,17.37,17.39,269409.0,13.5295,13.5295,13.5062,13.5217,269409.0
2021-04-28 13:30:00,17.39,17.4,17.35,17.38,333678.0,13.5217,13.5295,13.4906,13.5139,333678.0
2021-04-28 13:40:00,17.38,17.39,17.36,17.38,197678.0,13.5139,13.5217,13.4984,13.5139,197678.0
2021-04-28 13:50:00,17.37,17.38,17.33,17.34,360441.0,13.5062,13.5139,13.4751,13.4828,360441.0
2021-04-28 14:00:00,17.35,17.4,17.33,17.39,391016.0,13.4906,13.5295,13.4751,13.5217,391016.0
2021-04-28 14:10:00,17.39,17.44,17.37,17.41,407178.0,13.5217,13.5606,13.5062,13.5373,407178.0
2021-04-28 14:20:00,17.41,17.43,17.4,17.41,302583.0,13.5373,13.5528,13.5295,13.5373,302583.0
2021-04-28 14:30:00,17.41,17.45,17.39,17.43,325915.0,13.5373,13.5684,13.5217,13.5528,325915.0
2021-04-28 14:40:00,17.43,17.44,17.39,17.39,531672.0,13.5528,13.5606,13.5217,13.5217,531672.0
2021-04-28 14:50:00,17.39,17.42,17.38,17.38,349540.0,13.5217,13.5451,13.5139,13.5139,349540.0
2021-04-28 15:00:00,17.38,17.44,17.38,17.43,411598.0,13.5139,13.5606,13.5139,13.5528,411598.0
2021-04-28 15:10:00,17.43,17.43,17.38,17.41,508361.0,13.5528,13.5528,13.5139,13.5373,508361.0
2021-04-28 15:20:00,17.41,17.47,17.4,17.44,562671.0,13.5373,13.5839,13.5295,13.5606,562671.0
2021-04-28 15:30:00,17.44,17.48,17.41,17.48,699240.0,13.5606,13.5917,13.5373,13.5917,699240.0
2021-04-28 15:40:00,17.47,17.52,17.47,17.49,1536793.0,13.5839,13.6228,13.5839,13.5995,1536793.0
2021-04-28 15:50:00,17.49,17.49,17.42,17.45,2015963.0,13.5995,13.5995,13.5451,13.5684,2015963.0
2021-04-29 09:30:00,17.32,17.48,17.29,17.43,1221607.0,13.6776,13.804,13.6539,13.7645,1221607.0
2021-04-29 09:40:00,17.43,17.44,17.38,17.4,501781.0,13.7645,13.7724,13.725,13.7408,501781.0
2021-04-29 09:50:00,17.41,17.43,17.36,17.39,519788.0,13.7487,13.7645,13.7092,13.7329,519788.0
2021-04-29 10:00:00,17.38,17.4,17.31,17.35,472439.0,13.725,13.7408,13.6697,13.7013,472439.0
2021-04-29 10:10:00,17.35,17.36,17.31,17.32,509888.0,13.7013,13.7092,13.6697,13.6776,509888.0
2021-04-29 10:20:00,17.32,17.32,17.3,17.32,283739.0,13.6776,13.6776,13.6618,13.6776,283739.0
2021-04-29 10:30:00,17.31,17.32,17.24,17.24,521078.0,13.6697,13.6776,13.6144,13.6144,521078.0
2021-04-29 10:40:00,17.24,17.29,17.22,17.26,398274.0,13.6144,13.6539,13.5986,13.6302,398274.0
2021-04-29 10:50:00,17.26,17.32,17.25,17.3,425530.0,13.6302,13.6776,13.6223,13.6618,425530.0
2021-04-29 11:00:00,17.3,17.35,17.3,17.34,254964.0,13.6618,13.7013,13.6618,13.6934,254964.0
2021-04-29 11:10:00,17.33,17.34,17.26,17.27,333254.0,13.6855,13.6934,13.6302,13.6381,333254.0
2021-04-29 11:20:00,17.27,17.28,17.2,17.23,324631.0,13.6381,13.646,13.5828,13.6065,324631.0
2021-04-29 11:30:00,17.23,17.25,17.17,17.19,335104.0,13.6065,13.6223,13.5591,13.5749,335104.0
2021-04-29 11:40:00,17.19,17.24,17.18,17.21,204391.0,13.5749,13.6144,13.567,13.5907,204391.0
2021-04-29 11:50:00,17.21,17.25,17.19,17.22,220326.0,13.5907,13.6223,13.5749,13.5986,220326.0
2021-04-29 12:00:00,17.22,17.23,17.13,17.14,329882.0,13.5986,13.6065,13.5276,13.5355,329882.0
2021-04-29 12:10:00,17.14,17.16,17.11,17.14,195509.0,13.5355,13.5512,13.5118,13.5355,195509.0
2021-04-29 12:20:00,17.14,17.19,17.14,17.17,219065.0,13.5355,13.5749,13.5355,13.5591,219065.0
2021-04-29 12:30:00,17.16,17.23,17.15,17.21,163626.0,13.5512,13.6065,13.5434,13.5907,163626.0
2021-04-29 12:40:00,17.21,17.25,17.21,17.23,128552.0,13.5907,13.6223,13.5907,13.6065,128552.0
2021-04-29 12:50:00,17.23,17.26,17.22,17.23,263701.0,13.6065,13.6302,13.5986,13.6065,263701.0
2021-04-29 13:00:00,17.23,17.25,17.2,17.23,294929.0,13.6065,13.6223,13.5828,13.6065,294929.0
2021-04-29 13:10:00,17.23,17.24,17.2,17.21,222580.0,13.6065,13.6144,13.5828,13.5907,222580.0
2021-04-29 13:20:00,17.21,17.22,17.2,17.2,278590.0,13.5907,13.5986,13.5828,13.5828,278590.0
2021-04-29 13:30:00,17.21,17.22,17.2,17.2,214327.0,13.5907,13.5986,13.5828,13.5828,214327.0
2021-04-29 13:40:00,17.21,17.24,17.17,17.23,219631.0,13.5907,13.6144,13.5591,13.6065,219631.0
2021-04-29 13:50:00,17.23,17.24,17.17,17.18,687627.0,13.6065,13.6144,13.5591,13.567,687627.0
2021-04-29 14:00:00,17.18,17.2,17.17,17.18,346837.0,13.567,13.5828,13.5591,13.567,346837.0
2021-04-29 14:10:00,17.18,17.23,17.16,17.22,307374.0,13.567,13.6065,13.5512,13.5986,307374.0
2021-04-29 14:20:00,17.21,17.25,17.2,17.25,238440.0,13.5907,13.6223,13.5828,13.6223,238440.0
2021-04-29 14:30:00,17.25,17.27,17.24,17.25,156381.0,13.6223,13.6381,13.6144,13.6223,156381.0
2021-04-29 14:40:00,17.25,17.31,17.24,17.28,459920.0,13.6223,13.6697,13.6144,13.646,459920.0
2021-04-29 14:50:00,17.28,17.31,17.27,17.31,328824.0,13.646,13.6697,13.6381,13.6697,328824.0
2021-04-29 15:00:00,17.3,17.35,17.3,17.35,327560.0,13.6618,13.7013,13.6618,13.7013,327560.0
2021-04-29 15:10:00,17.35,17.35,17.29,17.3,441461.0,13.7013,13.7013,13.6539,13.6618,441461.0
2021-04-29 15:20:00,17.29,17.31,17.27,17.28,615988.0,13.6539,13.6697,13.6381,13.646,615988.0
2021-04-29 15:30:00,17.28,17.29,17.26,17.28,465312.0,13.646,13.6539,13.6302,13.646,465312.0
2021-04-29 15:40:00,17.27,17.31,17.26,17.28,709196.0,13.6381,13.6697,13.6302,13.646,709196.0
2021-04-29 15:50:00,17.28,17.3,17.23,17.3,1809578.0,13.646,13.6618,13.6065,13.6618,1809578.0
2021-04-30 09:30:00,17.2,17.33,17.08,17.33,599668.0,13.5828,13.6855,13.4881,13.6855,599668.0
2021-04-30 09:40:00,17.33,17.33,17.17,17.21,1257508.0,13.6855,13.6855,13.5591,13.5907,1257508.0
2021-04-30 09:50:00,17.21,17.26,17.15,17.26,671761.0,13.5907,13.6302,13.5434,13.6302,671761.0
2021-04-30 10:00:00,17.26,17.27,17.22,17.23,376336.0,13.6302,13.6381,13.5986,13.6065,376336.0
2021-04-30 10:10:00,17.23,17.27,17.12,17.12,434708.0,13.6065,13.6381,13.5197,13.5197,434708.0
2021-04-30 10:20:00,17.13,17.16,17.11,17.13,339758.0,13.5276,13.5512,13.5118,13.5276,339758.0
2021-04-30 10:30:00,17.13,17.13,17.06,17.1,506809.0,13.5276,13.5276,13.4723,13.5039,506809.0
2021-04-30 10:40:00,17.1,17.16,17.05,17.06,736964.0,13.5039,13.5512,13.4644,13.4723,736964.0
2021-04-30 10:50:00,17.05,17.14,17.05,17.12,358159.0,13.4644,13.5355,13.4644,13.5197,358159.0
2021-04-30 11:00:00,17.13,17.17,17.1,17.14,207339.0,13.5276,13.5591,13.5039,13.5355,207339.0
2021-04-30 11:10:00,17.13,17.15,17.11,17.13,194743.0,13.5276,13.5434,13.5118,13.5276,194743.0
2021-04-30 11:20:00,17.12,17.16,17.11,17.12,168643.0,13.5197,13.5512,13.5118,13.5197,168643.0
2021-04-30 11:30:00,17.11,17.13,17.1,17.12,153146.0,13.5118,13.5276,13.5039,13.5197,153146.0
2021-04-30 11:40:00,17.11,17.12,17.1,17.11,96840.0,13.5118,13.5197,13.5039,13.5118,96840.0
2021-04-30 11:50:00,17.11,17.11,17.08,17.08,156807.0,13.5118,13.5118,13.4881,13.4881,156807.0
2021-04-30 12:00:00,17.09,17.11,17.08,17.09,144511.0,13.496,13.5118,13.4881,13.496,144511.0
2021-04-30 12:10:00,17.08,17.12,17.08,17.1,227139.0,13.4881,13.5197,13.4881,13.5039,227139.0
2021-04-30 12:20:00,17.1,17.12,17.09,17.12,123320.0,13.5039,13.5197,13.496,13.5197,123320.0
2021-04-30 12:30:00,17.11,17.12,17.08,17.11,209655.0,13.5118,13.5197,13.4881,13.5118,209655.0
2021-04-30 12:40:00,17.12,17.13,17.1,17.12,121655.0,13.5197,13.5276,13.5039,13.5197,121655.0
2021-04-30 12:50:00,17.12,17.14,17.1,17.11,191300.0,13.5197,13.5355,13.5039,13.5118,191300.0
2021-04-30 13:00:00,17.1,17.11,17.08,17.11,190956.0,13.5039,13.5118,13.4881,13.5118,190956.0
2021-04-30 13:10:00,17.11,17.11,17.09,17.1,71600.0,13.5118,13.5118,13.496,13.5039,71600.0
2021-04-30 13:20:00,17.09,17.13,17.09,17.13,111532.0,13.496,13.5276,13.496,13.5276,111532.0
2021-04-30 13:30:00,17.13,17.13,17.11,17.12,112898.0,13.5276,13.5276,13.5118,13.5197,112898.0
2021-04-30 13:40:00,17.12,17.14,17.1,17.11,223280.0,13.5197,13.5355,13.5039,13.5118,223280.0
2021-04-30 13:50:00,17.12,17.12,17.08,17.09,433647.0,13.5197,13.5197,13.4881,13.496,433647.0
2021-04-30 14:00:00,17.09,17.1,17.05,17.05,462109.0,13.496,13.5039,13.4644,13.4644,462109.0
2021-04-30 14:10:00,17.05,17.11,17.04,17.11,218484.0,13.4644,13.5118,13.4565,13.5118,218484.0
2021-04-30 14:20:00,17.11,17.13,17.09,17.11,192730.0,13.5118,13.5276,13.496,13.5118,192730.0
2021-04-30 14:30:00,17.11,17.13,17.1,17.11,154174.0,13.5118,13.5276,13.5039,13.5118,154174.0
2021-04-30 14:40:00,17.12,17.12,17.09,17.09,231630.0,13.5197,13.5197,13.496,13.496,231630.0
2021-04-30 14:50:00,17.09,17.1,17.07,17.08,134694.0,13.496,13.5039,13.4802,13.4881,134694.0
2021-04-30 15:00:00,17.09,17.11,17.08,17.09,163816.0,13.496,13.5118,13.4881,13.496,163816.0
2021-04-30 15:10:00,17.09,17.09,17.06,17.06,190968.0,13.496,13.496,13.4723,13.4723,190968.0
2021-04-30 15:20:00,17.06,17.08,17.06,17.08,187910.0,13.4723,13.4881,13.4723,13.4881,187910.0
2021-04-30 15:30:00,17.08,17.09,17.06,17.07,338848.0,13.4881,13.496,13.4723,13.4802,338848.0
2021-04-30 15:40:00,17.06,17.07,17.01,17.07,598064.0,13.4723,13.4802,13.4328,13.4802,598064.0
2021-04-30 15:50:00,17.07,17.09,17.03,17.06,1469362.0,13.4802,13.496,13.4486,13.4723,1469362.0
2021-05-03 09:30:00,17.2,17.22,17.16,17.21,562392.0,13.5828,13.5986,13.5512,13.5907,562392.0
2021-05-03 09:40:00,17.21,17.27,17.2,17.23,247604.0,13.5907,13.6381,13.5828,13.6065,247604.0
2021-05-03 09:50:00,17.22,17.25,17.16,17.22,447126.0,13.5986,13.6223,13.5512,13.5986,447126.0
2021-05-03 10:00:00,17.21,17.21,17.12,17.14,366731.0,13.5907,13.5907,13.5197,13.5355,366731.0
2021-05-03 10:10:00,17.14,17.16,17.1,17.12,549616.0,13.5355,13.5512,13.5039,13.5197,549616.0
2021-05-03 10:20:00,17.12,17.13,17.06,17.07,508720.0,13.5197,13.5276,13.4723,13.4802,508720.0
2021-05-03 10:30:00,17.07,17.08,17.04,17.05,942787.0,13.4802,13.4881,13.4565,13.4644,942787.0
2021-05-03 10:40:00,17.06,17.07,17.03,17.06,803481.0,13.4723,13.4802,13.4486,13.4723,803481.0
2021-05-03 10:50:00,17.07,17.11,17.0,17.1,9459293.0,13.4802,13.5118,13.4249,13.5039,9459293.0
2021-05-03 11:00:00,17.09,17.13,17.07,17.12,571271.0,13.496,13.5276,13.4802,13.5197,571271.0
2021-05-03 11:10:00,17.12,17.19,17.11,17.19,645123.0,13.5197,13.5749,13.5118,13.5749,645123.0
2021-05-03 11:20:00,17.19,17.2,17.17,17.19,300652.0,13.5749,13.5828,13.5591,13.5749,300652.0
2021-05-03 11:30:00,17.18,17.2,17.16,17.2,308729.0,13.567,13.5828,13.5512,13.5828,308729.0
2021-05-03 11:40:00,17.2,17.2,17.17,17.19,355960.0,13.5828,13.5828,13.5591,13.5749,355960.0
2021-05-03 11:50:00,17.19,17.2,17.18,17.19,153234.0,13.5749,13.5828,13.567,13.5749,153234.0
2021-05-03 12:00:00,17.19,17.24,17.18,17.23,249043.0,13.5749,13.6144,13.567,13.6065,249043.0
2021-05-03 12:10:00,17.23,17.25,17.21,17.21,253687.0,13.6065,13.6223,13.5907,13.5907,253687.0
2021-05-03 12:20:00,17.21,17.27,17.2,17.27,312179.0,13.5907,13.6381,13.5828,13.6381,312179.0
2021-05-03 12:30:00,17.27,17.27,17.25,17.27,143893.0,13.6381,13.6381,13.6223,13.6381,143893.0
2021-05-03 12:40:00,17.27,17.28,17.25,17.28,215369.0,13.6381,13.646,13.6223,13.646,215369.0
2021-05-03 12:50:00,17.28,17.29,17.26,17.27,206682.0,13.646,13.6539,13.6302,13.6381,206682.0
2021-05-03 13:00:00,17.26,17.3,17.25,17.28,347605.0,13.6302,13.6618,13.6223,13.646,347605.0
2021-05-03 13:10:00,17.28,17.29,17.26,17.29,185920.0,13.646,13.6539,13.6302,13.6539,185920.0
2021-05-03 13:20:00,17.29,17.3,17.27,17.3,377543.0,13.6539,13.6618,13.6381,13.6618,377543.0
2021-05-03 13:30:00,17.3,17.32,17.28,17.3,225866.0,13.6618,13.6776,13.646,13.6618,225866.0
2021-05-03 13:40:00,17.3,17.31,17.27,17.29,214787.0,13.6618,13.6697,13.6381,13.6539,214787.0
2021-05-03 13:50:00,17.29,17.3,17.27,17.3,178525.0,13.6539,13.6618,13.6381,13.6618,178525.0
2021-05-03 14:00:00,17.29,17.3,17.27,17.29,269669.0,13.6539,13.6618,13.6381,13.6539,269669.0
2021-05-03 14:10:00,17.29,17.3,17.27,17.3,225633.0,13.6539,13.6618,13.6381,13.6618,225633.0
2021-05-03 14:20:00,17.3,17.31,17.27,17.29,195850.0,13.6618,13.6697,13.6381,13.6539,195850.0
2021-05-03 14:30:00,17.3,17.33,17.29,17.33,260113.0,13.6618,13.6855,13.6539,13.6855,260113.0
2021-05-03 14:40:00,17.33,17.35,17.32,17.35,296670.0,13.6855,13.7013,13.6776,13.7013,296670.0
2021-05-03 14:50:00,17.35,17.35,17.3,17.32,222789.0,13.7013,13.7013,13.6618,13.6776,222789.0
2021-05-03 15:00:00,17.32,17.32,17.27,17.31,367060.0,13.6776,13.6776,13.6381,13.6697,367060.0
2021-05-03 15:10:00,17.31,17.32,17.27,17.28,239845.0,13.6697,13.6776,13.6381,13.646,239845.0
2021-05-03 15:20:00,17.28,17.28,17.25,17.28,320596.0,13.646,13.646,13.6223,13.646,320596.0
2021-05-03 15:30:00,17.28,17.28,17.23,17.25,522110.0,13.646,13.646,13.6065,13.6223,522110.0
2021-05-03 15:40:00,17.25,17.25,17.22,17.23,588776.0,13.6223,13.6223,13.5986,13.6065,588776.0
2021-05-03 15:50:00,17.23,17.26,17.21,17.26,1448057.0,13.6065,13.6302,13.5907,13.6302,1448057.0
2021-05-04 09:30:00,17.36,17.38,17.32,17.33,560382.0,13.7092,13.725,13.6776,13.6855,560382.0
2021-05-04 09:40:00,17.34,17.34,17.1,17.12,648854.0,13.6934,13.6934,13.5039,13.5197,648854.0
2021-05-04 09:50:00,17.12,17.2,17.11,17.18,472964.0,13.5197,13.5828,13.5118,13.567,472964.0
2021-05-04 10:00:00,17.18,17.23,17.14,17.21,411257.0,13.567,13.6065,13.5355,13.5907,411257.0
2021-05-04 10:10:00,17.21,17.22,17.14,17.22,287105.0,13.5907,13.5986,13.5355,13.5986,287105.0
2021-05-04 10:20:00,17.21,17.31,17.18,17.3,365096.0,13.5907,13.6697,13.567,13.6618,365096.0
2021-05-04 10:30:00,17.31,17.34,17.26,17.34,337362.0,13.6697,13.6934,13.6302,13.6934,337362.0
2021-05-04 10:40:00,17.34,17.36,17.31,17.32,299920.0,13.6934,13.7092,13.6697,13.6776,299920.0
2021-05-04 10:50:00,17.31,17.32,17.27,17.27,312688.0,13.6697,13.6776,13.6381,13.6381,312688.0
2021-05-04 11:00:00,17.27,17.28,17.2,17.23,339015.0,13.6381,13.646,13.5828,13.6065,339015.0
2021-05-04 11:10:00,17.23,17.23,17.14,17.19,339239.0,13.6065,13.6065,13.5355,13.5749,339239.0
2021-05-04 11:20:00,17.18,17.23,17.16,17.22,399213.0,13.567,13.6065,13.5512,13.5986,399213.0
2021-05-04 11:30:00,17.21,17.25,17.17,17.25,232659.0,13.5907,13.6223,13.5591,13.6223,232659.0
2021-05-04 11:40:00,17.25,17.26,17.21,17.23,205502.0,13.6223,13.6302,13.5907,13.6065,205502.0
2021-05-04 11:50:00,17.23,17.24,17.19,17.19,283743.0,13.6065,13.6144,13.5749,13.5749,283743.0
2021-05-04 12:00:00,17.2,17.26,17.18,17.25,169880.0,13.5828,13.6302,13.567,13.6223,169880.0
2021-05-04 12:10:00,17.25,17.3,17.23,17.29,284684.0,13.6223,13.6618,13.6065,13.6539,284684.0
2021-05-04 12:20:00,17.3,17.3,17.26,17.28,110921.0,13.6618,13.6618,13.6302,13.646,110921.0
2021-05-04 12:30:00,17.29,17.3,17.23,17.26,342657.0,13.6539,13.6618,13.6065,13.6302,342657.0
2021-05-04 12:40:00,17.25,17.26,17.18,17.19,221031.0,13.6223,13.6302,13.567,13.5749,221031.0
2021-05-04 12:50:00,17.18,17.21,17.16,17.17,218187.0,13.567,13.5907,13.5512,13.5591,218187.0
2021-05-04 13:00:00,17.16,17.19,17.16,17.16,149911.0,13.5512,13.5749,13.5512,13.5512,149911.0
2021-05-04 13:10:00,17.16,17.2,17.16,17.19,138528.0,13.5512,13.5828,13.5512,13.5749,138528.0
2021-05-04 13:20:00,17.18,17.23,17.18,17.21,202354.0,13.567,13.6065,13.567,13.5907,202354.0
2021-05-04 13:30:00,17.21,17.24,17.2,17.21,158574.0,13.5907,13.6144,13.5828,13.5907,158574.0
2021-05-04 13:40:00,17.21,17.22,17.19,17.2,168859.0,13.5907,13.5986,13.5749,13.5828,168859.0
2021-05-04 13:50:00,17.2,17.22,17.2,17.21,91112.0,13.5828,13.5986,13.5828,13.5907,91112.0
2021-05-04 14:00:00,17.21,17.24,17.2,17.21,151028.0,13.5907,13.6144,13.5828,13.5907,151028.0
2021-05-04 14:10:00,17.22,17.23,17.2,17.2,166677.0,13.5986,13.6065,13.5828,13.5828,166677.0
2021-05-04 14:20:00,17.21,17.21,17.16,17.2,203888.0,13.5907,13.5907,13.5512,13.5828,203888.0
2021-05-04 14:30:00,17.2,17.24,17.2,17.23,203900.0,13.5828,13.6144,13.5828,13.6065,203900.0
2021-05-04 14:40:00,17.22,17.23,17.19,17.21,188414.0,13.5986,13.6065,13.5749,13.5907,188414.0
2021-05-04 14:50:00,17.21,17.21,17.17,17.17,173934.0,13.5907,13.5907,13.5591,13.5591,173934.0
2021-05-04 15:00:00,17.17,17.18,17.16,17.17,242012.0,13.5591,13.567,13.5512,13.5591,242012.0
2021-05-04 15:10:00,17.18,17.19,17.15,17.16,384643.0,13.567,13.5749,13.5434,13.5512,384643.0
2021-05-04 15:20:00,17.16,17.17,17.15,17.16,283040.0,13.5512,13.5591,13.5434,13.5512,283040.0
2021-05-04 15:30:00,17.16,17.21,17.15,17.18,467189.0,13.5512,13.5907,13.5434,13.567,467189.0
2021-05-04 15:40:00,17.19,17.19,17.16,17.17,554338.0,13.5749,13.5749,13.5512,13.5591,554338.0
2021-05-04 15:50:00,17.18,17.21,17.17,17.18,1397158.0,13.567,13.5907,13.5591,13.567,1397158.0
2021-05-05 09:30:00,17.28,17.31,17.16,17.25,580374.0,13.646,13.6697,13.5512,13.6223,580374.0
2021-05-05 09:40:00,17.25,17.4,17.2,17.34,694202.0,13.6223,13.7408,13.5828,13.6934,694202.0
2021-05-05 09:50:00,17.34,17.39,17.33,17.39,446769.0,13.6934,13.7329,13.6855,13.7329,446769.0
2021-05-05 10:00:00,17.38,17.42,17.31,17.37,362408.0,13.725,13.7566,13.6697,13.7171,362408.0
2021-05-05 10:10:00,17.36,17.45,17.35,17.44,502227.0,13.7092,13.7803,13.7013,13.7724,502227.0
2021-05-05 10:20:00,17.44,17.45,17.36,17.39,340348.0,13.7724,13.7803,13.7092,13.7329,340348.0
2021-05-05 10:30:00,17.38,17.4,17.36,17.4,341145.0,13.725,13.7408,13.7092,13.7408,341145.0
2021-05-05 10:40:00,17.39,17.46,17.39,17.43,410956.0,13.7329,13.7882,13.7329,13.7645,410956.0
2021-05-05 10:50:00,17.43,17.45,17.4,17.41,232925.0,13.7645,13.7803,13.7408,13.7487,232925.0
2021-05-05 11:00:00,17.41,17.48,17.4,17.48,255850.0,13.7487,13.804,13.7408,13.804,255850.0
2021-05-05 11:10:00,17.47,17.49,17.45,17.46,287184.0,13.7961,13.8119,13.7803,13.7882,287184.0
2021-05-05 11:20:00,17.46,17.49,17.45,17.48,183370.0,13.7882,13.8119,13.7803,13.804,183370.0
2021-05-05 11:30:00,17.47,17.47,17.42,17.46,292428.0,13.7961,13.7961,13.7566,13.7882,292428.0
2021-05-05 11:40:00,17.46,17.52,17.45,17.51,411703.0,13.7882,13.8355,13.7803,13.8276,411703.0
2021-05-05 11:50:00,17.52,17.54,17.49,17.54,349841.0,13.8355,13.8513,13.8119,13.8513,349841.0
2021-05-05 12:00:00,17.54,17.57,17.52,17.57,363394.0,13.8513,13.875,13.8355,13.875,363394.0
2021-05-05 12:10:00,17.57,17.58,17.52,17.53,307269.0,13.875,13.8829,13.8355,13.8434,307269.0
2021-05-05 12:20:00,17.53,17.56,17.51,17.53,193104.0,13.8434,13.8671,13.8276,13.8434,193104.0
2021-05-05 12:30:00,17.53,17.54,17.49,17.49,203528.0,13.8434,13.8513,13.8119,13.8119,203528.0
2021-05-05 12:40:00,17.49,17.5,17.46,17.46,172166.0,13.8119,13.8197,13.7882,13.7882,172166.0
2021-05-05 12:50:00,17.46,17.47,17.43,17.45,195896.0,13.7882,13.7961,13.7645,13.7803,195896.0
2021-05-05 13:00:00,17.45,17.45,17.41,17.45,177508.0,13.7803,13.7803,13.7487,13.7803,177508.0
2021-05-05 13:10:00,17.44,17.47,17.41,17.41,153986.0,13.7724,13.7961,13.7487,13.7487,153986.0
2021-05-05 13:20:00,17.42,17.46,17.41,17.43,146825.0,13.7566,13.7882,13.7487,13.7645,146825.0
2021-05-05 13:30:00,17.42,17.43,17.39,17.39,218989.0,13.7566,13.7645,13.7329,13.7329,218989.0
2021-05-05 13:40:00,17.4,17.4,17.36,17.37,243523.0,13.7408,13.7408,13.7092,13.7171,243523.0
2021-05-05 13:50:00,17.37,17.42,17.36,17.41,196401.0,13.7171,13.7566,13.7092,13.7487,196401.0
2021-05-05 14:00:00,17.41,17.43,17.4,17.41,145744.0,13.7487,13.7645,13.7408,13.7487,145744.0
2021-05-05 14:10:00,17.41,17.42,17.37,17.41,648523.0,13.7487,13.7566,13.7171,13.7487,648523.0
2021-05-05 14:20:00,17.41,17.45,17.41,17.44,216775.0,13.7487,13.7803,13.7487,13.7724,216775.0
2021-05-05 14:30:00,17.44,17.49,17.43,17.48,413754.0,13.7724,13.8119,13.7645,13.804,413754.0
2021-05-05 14:40:00,17.48,17.49,17.45,17.47,198664.0,13.804,13.8119,13.7803,13.7961,198664.0
2021-05-05 14:50:00,17.47,17.5,17.45,17.48,274438.0,13.7961,13.8197,13.7803,13.804,274438.0
2021-05-05 15:00:00,17.48,17.49,17.44,17.46,325784.0,13.804,13.8119,13.7724,13.7882,325784.0
2021-05-05 15:10:00,17.46,17.49,17.45,17.48,299376.0,13.7882,13.8119,13.7803,13.804,299376.0
2021-05-05 15:20:00,17.48,17.5,17.44,17.48,350149.0,13.804,13.8197,13.7724,13.804,350149.0
2021-05-05 15:30:00,17.48,17.49,17.46,17.46,394851.0,13.804,13.8119,13.7882,13.7882,394851.0
2021-05-05 15:40:00,17.46,17.53,17.46,17.5,845586.0,13.7882,13.8434,13.7882,13.8197,845586.0
2021-05-05 15:50:00,17.51,17.56,17.49,17.52,2013920.0,13.8276,13.8671,13.8119,13.8355,2013920.0
2021-05-06 09:30:00,17.6,17.62,17.47,17.48,414543.0,13.8987,13.9145,13.7961,13.804,414543.0
2021-05-06 09:40:00,17.48,17.5,17.42,17.43,223857.0,13.804,13.8197,13.7566,13.7645,223857.0
2021-05-06 09:50:00,17.43,17.5,17.41,17.43,184106.0,13.7645,13.8197,13.7487,13.7645,184106.0
2021-05-06 10:00:00,17.43,17.46,17.36,17.37,275298.0,13.7645,13.7882,13.7092,13.7171,275298.0
2021-05-06 10:10:00,17.37,17.39,17.32,17.34,211673.0,13.7171,13.7329,13.6776,13.6934,211673.0
2021-05-06 10:20:00,17.34,17.39,17.3,17.39,234409.0,13.6934,13.7329,13.6618,13.7329,234409.0
2021-05-06 10:30:00,17.39,17.43,17.36,17.42,223437.0,13.7329,13.7645,13.7092,13.7566,223437.0
2021-05-06 10:40:00,17.42,17.46,17.41,17.41,194371.0,13.7566,13.7882,13.7487,13.7487,194371.0
2021-05-06 10:50:00,17.42,17.46,17.41,17.42,266171.0,13.7566,13.7882,13.7487,13.7566,266171.0
2021-05-06 11:00:00,17.43,17.44,17.4,17.42,164960.0,13.7645,13.7724,13.7408,13.7566,164960.0
2021-05-06 11:10:00,17.42,17.46,17.4,17.46,223829.0,13.7566,13.7882,13.7408,13.7882,223829.0
2021-05-06 11:20:00,17.46,17.5,17.45,17.49,160531.0,13.7882,13.8197,13.7803,13.8119,160531.0
2021-05-06 11:30:00,17.49,17.5,17.48,17.5,95448.0,13.8119,13.8197,13.804,13.8197,95448.0
2021-05-06 11:40:00,17.5,17.54,17.49,17.53,157474.0,13.8197,13.8513,13.8119,13.8434,157474.0
2021-05-06 11:50:00,17.53,17.57,17.52,17.56,122313.0,13.8434,13.875,13.8355,13.8671,122313.0
2021-05-06 12:00:00,17.56,17.56,17.51,17.54,350671.0,13.8671,13.8671,13.8276,13.8513,350671.0
2021-05-06 12:10:00,17.53,17.54,17.49,17.51,227268.0,13.8434,13.8513,13.8119,13.8276,227268.0
2021-05-06 12:20:00,17.5,17.56,17.49,17.55,205453.0,13.8197,13.8671,13.8119,13.8592,205453.0
2021-05-06 12:30:00,17.55,17.55,17.46,17.48,113814.0,13.8592,13.8592,13.7882,13.804,113814.0
2021-05-06 12:40:00,17.48,17.5,17.47,17.48,152565.0,13.804,13.8197,13.7961,13.804,152565.0
2021-05-06 12:50:00,17.48,17.51,17.47,17.51,109472.0,13.804,13.8276,13.7961,13.8276,109472.0
2021-05-06 13:00:00,17.51,17.56,17.51,17.56,360414.0,13.8276,13.8671,13.8276,13.8671,360414.0
2021-05-06 13:10:00,17.55,17.56,17.52,17.54,355685.0,13.8592,13.8671,13.8355,13.8513,355685.0
2021-05-06 13:20:00,17.54,17.56,17.52,17.56,178469.0,13.8513,13.8671,13.8355,13.8671,178469.0
2021-05-06 13:30:00,17.56,17.59,17.55,17.57,230484.0,13.8671,13.8908,13.8592,13.875,230484.0
2021-05-06 13:40:00,17.58,17.59,17.54,17.55,244077.0,13.8829,13.8908,13.8513,13.8592,244077.0
2021-05-06 13:50:00,17.55,17.55,17.52,17.53,253816.0,13.8592,13.8592,13.8355,13.8434,253816.0
2021-05-06 14:00:00,17.54,17.57,17.52,17.57,167806.0,13.8513,13.875,13.8355,13.875,167806.0
2021-05-06 14:10:00,17.57,17.59,17.53,17.54,229479.0,13.875,13.8908,13.8434,13.8513,229479.0
2021-05-06 14:20:00,17.55,17.56,17.52,17.54,172046.0,13.8592,13.8671,13.8355,13.8513,172046.0
2021-05-06 14:30:00,17.54,17.54,17.51,17.53,142890.0,13.8513,13.8513,13.8276,13.8434,142890.0
2021-05-06 14:40:00,17.53,17.56,17.52,17.55,177552.0,13.8434,13.8671,13.8355,13.8592,177552.0
2021-05-06 14:50:00,17.55,17.57,17.55,17.57,162261.0,13.8592,13.875,13.8592,13.875,162261.0
2021-05-06 15:00:00,17.57,17.58,17.56,17.57,173976.0,13.875,13.8829,13.8671,13.875,173976.0
2021-05-06 15:10:00,17.57,17.59,17.54,17.54,269668.0,13.875,13.8908,13.8513,13.8513,269668.0
2021-05-06 15:20:00,17.55,17.57,17.54,17.57,222998.0,13.8592,13.875,13.8513,13.875,222998.0
2021-05-06 15:30:00,17.57,17.59,17.56,17.58,219491.0,13.875,13.8908,13.8671,13.8829,219491.0
2021-05-06 15:40:00,17.59,17.64,17.58,17.63,484119.0,13.8908,13.9303,13.8829,13.9224,484119.0
2021-05-06 15:50:00,17.63,17.66,17.62,17.66,1029009.0,13.9224,13.9461,13.9145,13.9461,1029009.0
2021-05-07 09:30:00,17.49,17.57,17.42,17.57,585388.0,13.8119,13.875,13.7566,13.875,585388.0
2021-05-07 09:40:00,17.56,17.69,17.56,17.68,384285.0,13.8671,13.9698,13.8671,13.9619,384285.0
2021-05-07 09:50:00,17.68,17.71,17.65,17.68,294809.0,13.9619,13.9856,13.9382,13.9619,294809.0
2021-05-07 10:00:00,17.68,17.75,17.67,17.73,251382.0,13.9619,14.0172,13.954,14.0014,251382.0
2021-05-07 10:10:00,17.73,17.76,17.68,17.7,272149.0,14.0014,14.0251,13.9619,13.9777,272149.0
2021-05-07 10:20:00,17.7,17.7,17.57,17.57,191348.0,13.9777,13.9777,13.875,13.875,191348.0
2021-05-07 10:30:00,17.58,17.63,17.58,17.62,199510.0,13.8829,13.9224,13.8829,13.9145,199510.0
2021-05-07 10:40:00,17.62,17.69,17.61,17.69,143104.0,13.9145,13.9698,13.9066,13.9698,143104.0
2021-05-07 10:50:00,17.69,17.74,17.68,17.73,193140.0,13.9698,14.0093,13.9619,14.0014,193140.0
2021-05-07 11:00:00,17.73,17.73,17.67,17.69,288067.0,14.0014,14.0014,13.954,13.9698,288067.0
2021-05-07 11:10:00,17.69,17.69,17.64,17.69,301443.0,13.9698,13.9698,13.9303,13.9698,301443.0
2021-05-07 11:20:00,17.69,17.69,17.65,17.68,181548.0,13.9698,13.9698,13.9382,13.9619,181548.0
2021-05-07 11:30:00,17.68,17.73,17.67,17.73,107212.0,13.9619,14.0014,13.954,14.0014,107212.0
2021-05-07 11:40:00,17.73,17.74,17.68,17.71,147134.0,14.0014,14.0093,13.9619,13.9856,147134.0
2021-05-07 11:50:00,17.7,17.73,17.7,17.72,96647.0,13.9777,14.0014,13.9777,13.9935,96647.0
2021-05-07 12:00:00,17.73,17.75,17.72,17.73,182650.0,14.0014,14.0172,13.9935,14.0014,182650.0
2021-05-07 12:10:00,17.73,17.74,17.71,17.73,144037.0,14.0014,14.0093,13.9856,14.0014,144037.0
2021-05-07 12:20:00,17.73,17.81,17.73,17.8,385558.0,14.0014,14.0646,14.0014,14.0567,385558.0
2021-05-07 12:30:00,17.8,17.81,17.77,17.78,324381.0,14.0567,14.0646,14.033,14.0409,324381.0
2021-05-07 12:40:00,17.79,17.82,17.77,17.8,356187.0,14.0488,14.0725,14.033,14.0567,356187.0
2021-05-07 12:50:00,17.79,17.86,17.78,17.85,380563.0,14.0488,14.104,14.0409,14.0961,380563.0
2021-05-07 13:00:00,17.85,17.87,17.84,17.85,253692.0,14.0961,14.1119,14.0882,14.0961,253692.0
2021-05-07 13:10:00,17.85,17.87,17.82,17.84,326318.0,14.0961,14.1119,14.0725,14.0882,326318.0
2021-05-07 13:20:00,17.85,17.85,17.81,17.82,247476.0,14.0961,14.0961,14.0646,14.0725,247476.0
2021-05-07 13:30:00,17.82,17.85,17.81,17.85,181962.0,14.0725,14.0961,14.0646,14.0961,181962.0
2021-05-07 13:40:00,17.85,17.85,17.8,17.82,227191.0,14.0961,14.0961,14.0567,14.0725,227191.0
2021-05-07 13:50:00,17.82,17.86,17.82,17.85,360868.0,14.0725,14.104,14.0725,14.0961,360868.0
2021-05-07 14:00:00,17.85,17.86,17.79,17.86,303363.0,14.0961,14.104,14.0488,14.104,303363.0
2021-05-07 14:10:00,17.86,17.87,17.84,17.85,267126.0,14.104,14.1119,14.0882,14.0961,267126.0
2021-05-07 14:20:00,17.85,17.87,17.84,17.87,304773.0,14.0961,14.1119,14.0882,14.1119,304773.0
2021-05-07 14:30:00,17.87,17.88,17.85,17.87,288400.0,14.1119,14.1198,14.0961,14.1119,288400.0
2021-05-07 14:40:00,17.87,17.87,17.81,17.82,247440.0,14.1119,14.1119,14.0646,14.0725,247440.0
2021-05-07 14:50:00,17.81,17.82,17.79,17.81,167725.0,14.0646,14.0725,14.0488,14.0646,167725.0
2021-05-07 15:00:00,17.81,17.83,17.79,17.83,179828.0,14.0646,14.0803,14.0488,14.0803,179828.0
2021-05-07 15:10:00,17.83,17.87,17.82,17.85,177837.0,14.0803,14.1119,14.0725,14.0961,177837.0
2021-05-07 15:20:00,17.85,17.87,17.83,17.87,301148.0,14.0961,14.1119,14.0803,14.1119,301148.0
2021-05-07 15:30:00,17.87,17.88,17.82,17.82,459172.0,14.1119,14.1198,14.0725,14.0725,459172.0
2021-05-07 15:40:00,17.83,17.84,17.81,17.84,458464.0,14.0803,14.0882,14.0646,14.0882,458464.0
2021-05-07 15:50:00,17.84,17.86,17.8,17.83,1411723.0,14.0882,14.104,14.0567,14.0803,1411723.0
2021-05-10 09:30:00,18.02,18.22,17.99,18.21,837970.0,14.2304,14.3883,14.2067,14.3804,837970.0
2021-05-10 09:40:00,18.21,18.22,18.03,18.07,498689.0,14.3804,14.3883,14.2383,14.2699,498689.0
2021-05-10 09:50:00,18.07,18.18,18.02,18.18,522457.0,14.2699,14.3567,14.2304,14.3567,522457.0
2021-05-10 10:00:00,18.18,18.19,18.13,18.18,605058.0,14.3567,14.3646,14.3173,14.3567,605058.0
2021-05-10 10:10:00,18.19,18.2,18.1,18.12,500587.0,14.3646,14.3725,14.2936,14.3094,500587.0
2021-05-10 10:20:00,18.11,18.12,18.06,18.08,482475.0,14.3015,14.3094,14.262,14.2778,482475.0
2021-05-10 10:30:00,18.09,18.11,18.05,18.07,297266.0,14.2857,14.3015,14.2541,14.2699,297266.0
2021-05-10 10:40:00,18.07,18.08,18.03,18.05,288687.0,14.2699,14.2778,14.2383,14.2541,288687.0
2021-05-10 10:50:00,18.05,18.17,18.04,18.17,407604.0,14.2541,14.3488,14.2462,14.3488,407604.0
2021-05-10 11:00:00,18.17,18.21,18.16,18.19,391978.0,14.3488,14.3804,14.3409,14.3646,391978.0
2021-05-10 11:10:00,18.18,18.22,18.18,18.21,231006.0,14.3567,14.3883,14.3567,14.3804,231006.0
2021-05-10 11:20:00,18.22,18.24,18.21,18.23,239598.0,14.3883,14.4041,14.3804,14.3962,239598.0
2021-05-10 11:30:00,18.24,18.26,18.22,18.26,349635.0,14.4041,14.4199,14.3883,14.4199,349635.0
2021-05-10 11:40:00,18.26,18.26,18.21,18.21,212664.0,14.4199,14.4199,14.3804,14.3804,212664.0
2021-05-10 11:50:00,18.21,18.26,18.2,18.26,293815.0,14.3804,14.4199,14.3725,14.4199,293815.0
2021-05-10 12:00:00,18.26,18.26,18.23,18.25,184543.0,14.4199,14.4199,14.3962,14.412,184543.0
2021-05-10 12:10:00,18.25,18.26,18.21,18.23,308112.0,14.412,14.4199,14.3804,14.3962,308112.0
2021-05-10 12:20:00,18.22,18.27,18.22,18.27,294800.0,14.3883,14.4278,14.3883,14.4278,294800.0
2021-05-10 12:30:00,18.27,18.3,18.25,18.25,207422.0,14.4278,14.4515,14.412,14.412,207422.0
2021-05-10 12:40:00,18.26,18.28,18.25,18.28,127961.0,14.4199,14.4357,14.412,14.4357,127961.0
2021-05-10 12:50:00,18.28,18.29,18.24,18.28,379245.0,14.4357,14.4436,14.4041,14.4357,379245.0
2021-05-10 13:00:00,18.28,18.33,18.27,18.32,761020.0,14.4357,14.4752,14.4278,14.4673,761020.0
2021-05-10 13:10:00,18.32,18.35,18.3,18.32,421973.0,14.4673,14.491,14.4515,14.4673,421973.0
2021-05-10 13:20:00,18.32,18.35,18.31,18.35,265018.0,14.4673,14.491,14.4594,14.491,265018.0
2021-05-10 13:30:00,18.34,18.37,18.33,18.37,335332.0,14.4831,14.5068,14.4752,14.5068,335332.0
2021-05-10 13:40:00,18.37,18.41,18.34,18.39,480536.0,14.5068,14.5384,14.4831,14.5226,480536.0
2021-05-10 13:50:00,18.39,18.42,18.38,18.4,353222.0,14.5226,14.5463,14.5147,14.5305,353222.0
2021-05-10 14:00:00,18.39,18.41,18.36,18.39,353032.0,14.5226,14.5384,14.4989,14.5226,353032.0
2021-05-10 14:10:00,18.38,18.4,18.32,18.34,848841.0,14.5147,14.5305,14.4673,14.4831,848841.0
2021-05-10 14:20:00,18.34,18.35,18.26,18.28,288426.0,14.4831,14.491,14.4199,14.4357,288426.0
2021-05-10 14:30:00,18.28,18.28,18.25,18.26,206298.0,14.4357,14.4357,14.412,14.4199,206298.0
2021-05-10 14:40:00,18.26,18.28,18.25,18.27,371904.0,14.4199,14.4357,14.412,14.4278,371904.0
2021-05-10 14:50:00,18.27,18.31,18.25,18.31,790877.0,14.4278,14.4594,14.412,14.4594,790877.0
2021-05-10 15:00:00,18.3,18.32,18.26,18.28,304212.0,14.4515,14.4673,14.4199,14.4357,304212.0
2021-05-10 15:10:00,18.28,18.32,18.27,18.31,263985.0,14.4357,14.4673,14.4278,14.4594,263985.0
2021-05-10 15:20:00,18.3,18.34,18.28,18.32,328506.0,14.4515,14.4831,14.4357,14.4673,328506.0
2021-05-10 15:30:00,18.32,18.34,18.29,18.32,636126.0,14.4673,14.4831,14.4436,14.4673,636126.0
2021-05-10 15:40:00,18.32,18.33,18.26,18.27,886394.0,14.4673,14.4752,14.4199,14.4278,886394.0
2021-05-10 15:50:00,18.27,18.29,18.24,18.25,1913216.0,14.4278,14.4436,14.4041,14.412,1913216.0
2021-05-11 09:30:00,18.05,18.09,17.82,17.89,1118356.0,14.2541,14.2857,14.0725,14.1277,1118356.0
2021-05-11 09:40:00,17.89,17.98,17.85,17.89,833297.0,14.1277,14.1988,14.0961,14.1277,833297.0
2021-05-11 09:50:00,17.89,18.04,17.89,18.04,841759.0,14.1277,14.2462,14.1277,14.2462,841759.0
2021-05-11 10:00:00,18.04,18.08,17.9,17.9,733777.0,14.2462,14.2778,14.1356,14.1356,733777.0
2021-05-11 10:10:00,17.9,17.91,17.82,17.82,408533.0,14.1356,14.1435,14.0725,14.0725,408533.0
2021-05-11 10:20:00,17.82,17.93,17.75,17.75,499783.0,14.0725,14.1593,14.0172,14.0172,499783.0
2021-05-11 10:30:00,17.76,17.8,17.68,17.7,860269.0,14.0251,14.0567,13.9619,13.9777,860269.0
2021-05-11 10:40:00,17.7,17.77,17.67,17.74,423791.0,13.9777,14.033,13.954,14.0093,423791.0
2021-05-11 10:50:00,17.75,17.8,17.73,17.73,328362.0,14.0172,14.0567,14.0014,14.0014,328362.0
2021-05-11 11:00:00,17.73,17.76,17.68,17.73,261957.0,14.0014,14.0251,13.9619,14.0014,261957.0
2021-05-11 11:10:00,17.74,17.77,17.72,17.75,276711.0,14.0093,14.033,13.9935,14.0172,276711.0
2021-05-11 11:20:00,17.75,17.81,17.73,17.81,273391.0,14.0172,14.0646,14.0014,14.0646,273391.0
2021-05-11 11:30:00,17.81,17.86,17.76,17.86,283632.0,14.0646,14.104,14.0251,14.104,283632.0
2021-05-11 11:40:00,17.86,17.9,17.82,17.89,281762.0,14.104,14.1356,14.0725,14.1277,281762.0
2021-05-11 11:50:00,17.89,17.93,17.87,17.89,218877.0,14.1277,14.1593,14.1119,14.1277,218877.0
2021-05-11 12:00:00,17.89,17.89,17.82,17.83,170638.0,14.1277,14.1277,14.0725,14.0803,170638.0
2021-05-11 12:10:00,17.82,17.86,17.81,17.84,197868.0,14.0725,14.104,14.0646,14.0882,197868.0
2021-05-11 12:20:00,17.85,17.85,17.79,17.79,140087.0,14.0961,14.0961,14.0488,14.0488,140087.0
2021-05-11 12:30:00,17.79,17.87,17.79,17.85,375613.0,14.0488,14.1119,14.0488,14.0961,375613.0
2021-05-11 12:40:00,17.85,17.85,17.81,17.83,279890.0,14.0961,14.0961,14.0646,14.0803,279890.0
2021-05-11 12:50:00,17.82,17.84,17.8,17.82,125190.0,14.0725,14.0882,14.0567,14.0725,125190.0
2021-05-11 13:00:00,17.83,17.87,17.81,17.85,196819.0,14.0803,14.1119,14.0646,14.0961,196819.0
2021-05-11 13:10:00,17.85,17.86,17.81,17.84,135309.0,14.0961,14.104,14.0646,14.0882,135309.0
2021-05-11 13:20:00,17.84,17.89,17.83,17.89,156288.0,14.0882,14.1277,14.0803,14.1277,156288.0
2021-05-11 13:30:00,17.89,17.92,17.88,17.91,158017.0,14.1277,14.1514,14.1198,14.1435,158017.0
2021-05-11 13:40:00,17.92,17.93,17.9,17.92,150655.0,14.1514,14.1593,14.1356,14.1514,150655.0
2021-05-11 13:50:00,17.91,17.92,17.85,17.9,324242.0,14.1435,14.1514,14.0961,14.1356,324242.0
2021-05-11 14:00:00,17.9,17.95,17.9,17.93,178528.0,14.1356,14.1751,14.1356,14.1593,178528.0
2021-05-11 14:10:00,17.93,17.93,17.88,17.91,122172.0,14.1593,14.1593,14.1198,14.1435,122172.0
2021-05-11 14:20:00,17.9,17.94,17.89,17.94,233330.0,14.1356,14.1672,14.1277,14.1672,233330.0
2021-05-11 14:30:00,17.93,17.94,17.88,17.91,211154.0,14.1593,14.1672,14.1198,14.1435,211154.0
2021-05-11 14:40:00,17.91,17.96,17.88,17.96,149554.0,14.1435,14.183,14.1198,14.183,149554.0
2021-05-11 14:50:00,17.96,17.97,17.94,17.97,159500.0,14.183,14.1909,14.1672,14.1909,159500.0
2021-05-11 15:00:00,17.98,17.99,17.95,17.96,240023.0,14.1988,14.2067,14.1751,14.183,240023.0
2021-05-11 15:10:00,17.97,18.0,17.95,17.98,207881.0,14.1909,14.2146,14.1751,14.1988,207881.0
2021-05-11 15:20:00,17.99,18.03,17.97,17.99,297662.0,14.2067,14.2383,14.1909,14.2067,297662.0
2021-05-11 15:30:00,17.99,18.0,17.9,17.91,515950.0,14.2067,14.2146,14.1356,14.1435,515950.0
2021-05-11 15:40:00,17.92,17.97,17.91,17.97,678640.0,14.1514,14.1909,14.1435,14.1909,678640.0
2021-05-11 15:50:00,17.97,17.98,17.93,17.97,1048057.0,14.1909,14.1988,14.1593,14.1909,1048057.0
2021-05-12 09:30:00,18.08,18.16,18.01,18.14,781103.0,14.2778,14.3409,14.2225,14.3252,781103.0
2021-05-12 09:40:00,18.14,18.2,18.1,18.16,460564.0,14.3252,14.3725,14.2936,14.3409,460564.0
2021-05-12 09:50:00,18.15,18.24,18.13,18.23,418689.0,14.3331,14.4041,14.3173,14.3962,418689.0
2021-05-12 10:00:00,18.23,18.3,18.21,18.23,420319.0,14.3962,14.4515,14.3804,14.3962,420319.0
2021-05-12 10:10:00,18.23,18.32,18.22,18.32,430636.0,14.3962,14.4673,14.3883,14.4673,430636.0
2021-05-12 10:20:00,18.32,18.33,18.29,18.31,221504.0,14.4673,14.4752,14.4436,14.4594,221504.0
2021-05-12 10:30:00,18.31,18.38,18.29,18.36,490762.0,14.4594,14.5147,14.4436,14.4989,490762.0
2021-05-12 10:40:00,18.37,18.41,18.34,18.38,318430.0,14.5068,14.5384,14.4831,14.5147,318430.0
2021-05-12 10:50:00,18.38,18.4,18.36,18.39,418930.0,14.5147,14.5305,14.4989,14.5226,418930.0
2021-05-12 11:00:00,18.39,18.43,18.36,18.43,368967.0,14.5226,14.5542,14.4989,14.5542,368967.0
2021-05-12 11:10:00,18.43,18.46,18.41,18.46,287003.0,14.5542,14.5779,14.5384,14.5779,287003.0
2021-05-12 11:20:00,18.46,18.48,18.43,18.45,669105.0,14.5779,14.5937,14.5542,14.57,669105.0
2021-05-12 11:30:00,18.44,18.45,18.38,18.41,456055.0,14.5621,14.57,14.5147,14.5384,456055.0
2021-05-12 11:40:00,18.41,18.48,18.39,18.47,392150.0,14.5384,14.5937,14.5226,14.5858,392150.0
2021-05-12 11:50:00,18.46,18.47,18.39,18.4,293385.0,14.5779,14.5858,14.5226,14.5305,293385.0
2021-05-12 12:00:00,18.4,18.41,18.34,18.34,205551.0,14.5305,14.5384,14.4831,14.4831,205551.0
2021-05-12 12:10:00,18.34,18.35,18.24,18.26,299875.0,14.4831,14.491,14.4041,14.4199,299875.0
2021-05-12 12:20:00,18.26,18.27,18.23,18.26,251657.0,14.4199,14.4278,14.3962,14.4199,251657.0
2021-05-12 12:30:00,18.26,18.29,18.24,18.27,167790.0,14.4199,14.4436,14.4041,14.4278,167790.0
2021-05-12 12:40:00,18.27,18.28,18.21,18.25,173741.0,14.4278,14.4357,14.3804,14.412,173741.0
2021-05-12 12:50:00,18.25,18.27,18.19,18.22,209896.0,14.412,14.4278,14.3646,14.3883,209896.0
2021-05-12 13:00:00,18.22,18.26,18.2,18.25,163741.0,14.3883,14.4199,14.3725,14.412,163741.0
2021-05-12 13:10:00,18.25,18.29,18.24,18.27,209710.0,14.412,14.4436,14.4041,14.4278,209710.0
2021-05-12 13:20:00,18.27,18.28,18.25,18.25,209367.0,14.4278,14.4357,14.412,14.412,209367.0
2021-05-12 13:30:00,18.26,18.3,18.22,18.29,342360.0,14.4199,14.4515,14.3883,14.4436,342360.0
2021-05-12 13:40:00,18.29,18.31,18.27,18.29,376235.0,14.4436,14.4594,14.4278,14.4436,376235.0
2021-05-12 13:50:00,18.3,18.33,18.27,18.32,280403.0,14.4515,14.4752,14.4278,14.4673,280403.0
2021-05-12 14:00:00,18.32,18.33,18.27,18.28,191065.0,14.4673,14.4752,14.4278,14.4357,191065.0
2021-05-12 14:10:00,18.28,18.28,18.24,18.25,209600.0,14.4357,14.4357,14.4041,14.412,209600.0
2021-05-12 14:20:00,18.25,18.27,18.18,18.18,347481.0,14.412,14.4278,14.3567,14.3567,347481.0
2021-05-12 14:30:00,18.19,18.22,18.15,18.18,387476.0,14.3646,14.3883,14.3331,14.3567,387476.0
2021-05-12 14:40:00,18.18,18.23,18.17,18.23,181424.0,14.3567,14.3962,14.3488,14.3962,181424.0
2021-05-12 14:50:00,18.23,18.24,18.2,18.2,160691.0,14.3962,14.4041,14.3725,14.3725,160691.0
2021-05-12 15:00:00,18.21,18.21,18.15,18.19,211941.0,14.3804,14.3804,14.3331,14.3646,211941.0
2021-05-12 15:10:00,18.19,18.19,18.11,18.12,247762.0,14.3646,14.3646,14.3015,14.3094,247762.0
2021-05-12 15:20:00,18.12,18.13,18.06,18.07,337546.0,14.3094,14.3173,14.262,14.2699,337546.0
2021-05-12 15:30:00,18.07,18.07,18.01,18.03,378247.0,14.2699,14.2699,14.2225,14.2383,378247.0
2021-05-12 15:40:00,18.02,18.1,18.02,18.08,532173.0,14.2304,14.2936,14.2304,14.2778,532173.0
2021-05-12 15:50:00,18.09,18.11,18.04,18.09,1401835.0,14.2857,14.3015,14.2462,14.2857,1401835.0
2021-05-13 09:30:00,17.84,18.03,17.83,17.97,1101964.0,14.0882,14.2383,14.0803,14.1909,1101964.0
2021-05-13 09:40:00,17.97,18.12,17.97,18.11,378074.0,14.1909,14.3094,14.1909,14.3015,378074.0
2021-05-13 09:50:00,18.12,18.19,18.11,18.16,358250.0,14.3094,14.3646,14.3015,14.3409,358250.0
2021-05-13 10:00:00,18.17,18.22,18.11,18.12,321674.0,14.3488,14.3883,14.3015,14.3094,321674.0
2021-05-13 10:10:00,18.12,18.18,18.11,18.11,211675.0,14.3094,14.3567,14.3015,14.3015,211675.0
2021-05-13 10:20:00,18.11,18.19,18.1,18.19,200741.0,14.3015,14.3646,14.2936,14.3646,200741.0
2021-05-13 10:30:00,18.19,18.22,18.18,18.2,276556.0,14.3646,14.3883,14.3567,14.3725,276556.0
2021-05-13 10:40:00,18.2,18.21,18.11,18.12,389716.0,14.3725,14.3804,14.3015,14.3094,389716.0
2021-05-13 10:50:00,18.12,18.14,18.09,18.13,254631.0,14.3094,14.3252,14.2857,14.3173,254631.0
2021-05-13 11:00:00,18.13,18.13,18.05,18.07,193786.0,14.3173,14.3173,14.2541,14.2699,193786.0
2021-05-13 11:10:00,18.07,18.08,18.05,18.07,215616.0,14.2699,14.2778,14.2541,14.2699,215616.0
2021-05-13 11:20:00,18.07,18.08,18.01,18.03,165532.0,14.2699,14.2778,14.2225,14.2383,165532.0
2021-05-13 11:30:00,18.02,18.06,18.02,18.05,163973.0,14.2304,14.262,14.2304,14.2541,163973.0
2021-05-13 11:40:00,18.05,18.06,18.0,18.05,270218.0,14.2541,14.262,14.2146,14.2541,270218.0
2021-05-13 11:50:00,18.05,18.05,17.95,17.97,241026.0,14.2541,14.2541,14.1751,14.1909,241026.0
2021-05-13 12:00:00,17.98,18.0,17.94,17.97,308840.0,14.1988,14.2146,14.1672,14.1909,308840.0
2021-05-13 12:10:00,17.97,18.04,17.97,17.98,291708.0,14.1909,14.2462,14.1909,14.1988,291708.0
2021-05-13 12:20:00,17.98,17.99,17.93,17.98,139595.0,14.1988,14.2067,14.1593,14.1988,139595.0
2021-05-13 12:30:00,17.98,18.0,17.97,17.98,170197.0,14.1988,14.2146,14.1909,14.1988,170197.0
2021-05-13 12:40:00,17.98,18.0,17.96,17.98,154470.0,14.1988,14.2146,14.183,14.1988,154470.0
2021-05-13 12:50:00,17.98,17.99,17.91,17.93,340377.0,14.1988,14.2067,14.1435,14.1593,340377.0
2021-05-13 13:00:00,17.94,17.95,17.9,17.95,212826.0,14.1672,14.1751,14.1356,14.1751,212826.0
2021-05-13 13:10:00,17.95,17.95,17.92,17.94,134007.0,14.1751,14.1751,14.1514,14.1672,134007.0
2021-05-13 13:20:00,17.93,17.94,17.85,17.9,364245.0,14.1593,14.1672,14.0961,14.1356,364245.0
2021-05-13 13:30:00,17.9,17.91,17.82,17.85,228390.0,14.1356,14.1435,14.0725,14.0961,228390.0
2021-05-13 13:40:00,17.85,17.86,17.77,17.79,358518.0,14.0961,14.104,14.033,14.0488,358518.0
2021-05-13 13:50:00,17.79,17.87,17.78,17.86,368764.0,14.0488,14.1119,14.0409,14.104,368764.0
2021-05-13 14:00:00,17.86,17.95,17.85,17.93,329501.0,14.104,14.1751,14.0961,14.1593,329501.0
2021-05-13 14:10:00,17.93,17.94,17.88,17.89,225632.0,14.1593,14.1672,14.1198,14.1277,225632.0
2021-05-13 14:20:00,17.89,17.97,17.89,17.96,204191.0,14.1277,14.1909,14.1277,14.183,204191.0
2021-05-13 14:30:00,17.96,17.99,17.94,17.96,207810.0,14.183,14.2067,14.1672,14.183,207810.0
2021-05-13 14:40:00,17.96,17.97,17.92,17.93,196426.0,14.183,14.1909,14.1514,14.1593,196426.0
2021-05-13 14:50:00,17.93,17.96,17.9,17.93,208588.0,14.1593,14.183,14.1356,14.1593,208588.0
2021-05-13 15:00:00,17.93,18.0,17.93,18.0,281320.0,14.1593,14.2146,14.1593,14.2146,281320.0
2021-05-13 15:10:00,18.0,18.0,17.96,17.98,292248.0,14.2146,14.2146,14.183,14.1988,292248.0
2021-05-13 15:20:00,17.97,18.0,17.96,17.98,254323.0,14.1909,14.2146,14.183,14.1988,254323.0
2021-05-13 15:30:00,17.98,18.03,17.98,18.02,433398.0,14.1988,14.2383,14.1988,14.2304,433398.0
2021-05-13 15:40:00,18.02,18.05,18.0,18.04,446532.0,14.2304,14.2541,14.2146,14.2462,446532.0
2021-05-13 15:50:00,18.04,18.05,17.99,18.01,1129768.0,14.2462,14.2541,14.2067,14.2225,1129768.0
2021-05-14 09:30:00,18.21,18.3,18.19,18.23,672302.0,14.3804,14.4515,14.3646,14.3962,672302.0
2021-05-14 09:40:00,18.23,18.29,18.2,18.27,295160.0,14.3962,14.4436,14.3725,14.4278,295160.0
2021-05-14 09:50:00,18.27,18.33,18.25,18.29,375786.0,14.4278,14.4752,14.412,14.4436,375786.0
2021-05-14 10:00:00,18.29,18.31,18.26,18.29,254958.0,14.4436,14.4594,14.4199,14.4436,254958.0
2021-05-14 10:10:00,18.3,18.3,18.18,18.2,252888.0,14.4515,14.4515,14.3567,14.3725,252888.0
2021-05-14 10:20:00,18.2,18.26,18.19,18.23,166995.0,14.3725,14.4199,14.3646,14.3962,166995.0
2021-05-14 10:30:00,18.23,18.28,18.2,18.21,298215.0,14.3962,14.4357,14.3725,14.3804,298215.0
2021-05-14 10:40:00,18.21,18.24,18.19,18.21,241194.0,14.3804,14.4041,14.3646,14.3804,241194.0
2021-05-14 10:50:00,18.2,18.24,18.2,18.23,248054.0,14.3725,14.4041,14.3725,14.3962,248054.0
2021-05-14 11:00:00,18.22,18.22,18.16,18.16,348442.0,14.3883,14.3883,14.3409,14.3409,348442.0
2021-05-14 11:10:00,18.16,18.2,18.15,18.19,211413.0,14.3409,14.3725,14.3331,14.3646,211413.0
2021-05-14 11:20:00,18.19,18.24,18.18,18.23,205284.0,14.3646,14.4041,14.3567,14.3962,205284.0
2021-05-14 11:30:00,18.23,18.29,18.22,18.28,299152.0,14.3962,14.4436,14.3883,14.4357,299152.0
2021-05-14 11:40:00,18.28,18.31,18.26,18.29,330159.0,14.4357,14.4594,14.4199,14.4436,330159.0
2021-05-14 11:50:00,18.29,18.29,18.25,18.26,255489.0,14.4436,14.4436,14.412,14.4199,255489.0
2021-05-14 12:00:00,18.27,18.29,18.26,18.27,181502.0,14.4278,14.4436,14.4199,14.4278,181502.0
2021-05-14 12:10:00,18.28,18.3,18.27,18.3,124883.0,14.4357,14.4515,14.4278,14.4515,124883.0
2021-05-14 12:20:00,18.3,18.31,18.28,18.3,199617.0,14.4515,14.4594,14.4357,14.4515,199617.0
2021-05-14 12:30:00,18.3,18.31,18.28,18.3,108971.0,14.4515,14.4594,14.4357,14.4515,108971.0
2021-05-14 12:40:00,18.3,18.34,18.29,18.34,163500.0,14.4515,14.4831,14.4436,14.4831,163500.0
2021-05-14 12:50:00,18.34,18.35,18.29,18.3,157913.0,14.4831,14.491,14.4436,14.4515,157913.0
2021-05-14 13:00:00,18.3,18.32,18.29,18.31,130850.0,14.4515,14.4673,14.4436,14.4594,130850.0
2021-05-14 13:10:00,18.31,18.34,18.3,18.33,205965.0,14.4594,14.4831,14.4515,14.4752,205965.0
2021-05-14 13:20:00,18.33,18.38,18.32,18.37,194302.0,14.4752,14.5147,14.4673,14.5068,194302.0
2021-05-14 13:30:00,18.37,18.38,18.33,18.34,484541.0,14.5068,14.5147,14.4752,14.4831,484541.0
2021-05-14 13:40:00,18.34,18.35,18.32,18.34,220660.0,14.4831,14.491,14.4673,14.4831,220660.0
2021-05-14 13:50:00,18.34,18.35,18.31,18.32,228239.0,14.4831,14.491,14.4594,14.4673,228239.0
2021-05-14 14:00:00,18.32,18.35,18.3,18.35,150755.0,14.4673,14.491,14.4515,14.491,150755.0
2021-05-14 14:10:00,18.35,18.37,18.34,18.36,192650.0,14.491,14.5068,14.4831,14.4989,192650.0
2021-05-14 14:20:00,18.37,18.39,18.35,18.37,203299.0,14.5068,14.5226,14.491,14.5068,203299.0
2021-05-14 14:30:00,18.37,18.38,18.35,18.37,214027.0,14.5068,14.5147,14.491,14.5068,214027.0
2021-05-14 14:40:00,18.36,18.37,18.31,18.33,244685.0,14.4989,14.5068,14.4594,14.4752,244685.0
2021-05-14 14:50:00,18.32,18.37,18.32,18.35,212190.0,14.4673,14.5068,14.4673,14.491,212190.0
2021-05-14 15:00:00,18.35,18.36,18.28,18.32,319296.0,14.491,14.4989,14.4357,14.4673,319296.0
2021-05-14 15:10:00,18.33,18.36,18.32,18.35,296732.0,14.4752,14.4989,14.4673,14.491,296732.0
2021-05-14 15:20:00,18.35,18.38,18.34,18.38,376412.0,14.491,14.5147,14.4831,14.5147,376412.0
2021-05-14 15:30:00,18.38,18.39,18.32,18.34,429118.0,14.5147,14.5226,14.4673,14.4831,429118.0
2021-05-14 15:40:00,18.34,18.34,18.31,18.34,326846.0,14.4831,14.4831,14.4594,14.4831,326846.0
2021-05-14 15:50:00,18.33,18.37,18.32,18.36,892593.0,14.4752,14.5068,14.4673,14.4989,892593.0
2021-05-17 09:30:00,18.34,18.54,18.31,18.51,1054906.0,14.4831,14.641,14.4594,14.6173,1054906.0
2021-05-17 09:40:00,18.51,18.53,18.34,18.35,441415.0,14.6173,14.6331,14.4831,14.491,441415.0
2021-05-17 09:50:00,18.35,18.45,18.31,18.44,287069.0,14.491,14.57,14.4594,14.5621,287069.0
2021-05-17 10:00:00,18.44,18.51,18.4,18.46,273568.0,14.5621,14.6173,14.5305,14.5779,273568.0
2021-05-17 10:10:00,18.46,18.58,18.44,18.57,326252.0,14.5779,14.6726,14.5621,14.6647,326252.0
2021-05-17 10:20:00,18.57,18.58,18.45,18.45,246594.0,14.6647,14.6726,14.57,14.57,246594.0
2021-05-17 10:30:00,18.46,18.54,18.43,18.52,309209.0,14.5779,14.641,14.5542,14.6252,309209.0
2021-05-17 10:40:00,18.53,18.56,18.51,18.55,217719.0,14.6331,14.6568,14.6173,14.6489,217719.0
2021-05-17 10:50:00,18.55,18.56,18.5,18.52,170359.0,14.6489,14.6568,14.6094,14.6252,170359.0
2021-05-17 11:00:00,18.52,18.52,18.46,18.47,195805.0,14.6252,14.6252,14.5779,14.5858,195805.0
2021-05-17 11:10:00,18.46,18.55,18.46,18.53,190767.0,14.5779,14.6489,14.5779,14.6331,190767.0
2021-05-17 11:20:00,18.53,18.57,18.5,18.53,225428.0,14.6331,14.6647,14.6094,14.6331,225428.0
2021-05-17 11:30:00,18.53,18.58,18.52,18.55,151780.0,14.6331,14.6726,14.6252,14.6489,151780.0
2021-05-17 11:40:00,18.56,18.6,18.56,18.59,200591.0,14.6568,14.6884,14.6568,14.6805,200591.0
2021-05-17 11:50:00,18.58,18.6,18.56,18.59,206620.0,14.6726,14.6884,14.6568,14.6805,206620.0
2021-05-17 12:00:00,18.59,18.59,18.55,18.57,242066.0,14.6805,14.6805,14.6489,14.6647,242066.0
2021-05-17 12:10:00,18.57,18.6,18.56,18.59,173587.0,14.6647,14.6884,14.6568,14.6805,173587.0
2021-05-17 12:20:00,18.59,18.63,18.57,18.62,290943.0,14.6805,14.7121,14.6647,14.7042,290943.0
2021-05-17 12:30:00,18.61,18.65,18.6,18.64,195198.0,14.6963,14.7279,14.6884,14.72,195198.0
2021-05-17 12:40:00,18.64,18.64,18.58,18.6,307497.0,14.72,14.72,14.6726,14.6884,307497.0
2021-05-17 12:50:00,18.6,18.62,18.59,18.61,154299.0,14.6884,14.7042,14.6805,14.6963,154299.0
2021-05-17 13:00:00,18.61,18.63,18.6,18.62,211151.0,14.6963,14.7121,14.6884,14.7042,211151.0
2021-05-17 13:10:00,18.62,18.66,18.61,18.62,281725.0,14.7042,14.7358,14.6963,14.7042,281725.0
2021-05-17 13:20:00,18.62,18.67,18.61,18.66,200142.0,14.7042,14.7437,14.6963,14.7358,200142.0
2021-05-17 13:30:00,18.66,18.69,18.64,18.68,225051.0,14.7358,14.7595,14.72,14.7516,225051.0
2021-05-17 13:40:00,18.68,18.7,18.65,18.68,179006.0,14.7516,14.7674,14.7279,14.7516,179006.0
2021-05-17 13:50:00,18.68,18.7,18.67,18.7,148897.0,14.7516,14.7674,14.7437,14.7674,148897.0
2021-05-17 14:00:00,18.7,18.75,18.69,18.73,488682.0,14.7674,14.8069,14.7595,14.7911,488682.0
2021-05-17 14:10:00,18.73,18.74,18.69,18.71,215560.0,14.7911,14.799,14.7595,14.7753,215560.0
2021-05-17 14:20:00,18.71,18.72,18.69,18.69,221052.0,14.7753,14.7832,14.7595,14.7595,221052.0
2021-05-17 14:30:00,18.7,18.73,18.69,18.7,199879.0,14.7674,14.7911,14.7595,14.7674,199879.0
2021-05-17 14:40:00,18.69,18.73,18.69,18.73,205843.0,14.7595,14.7911,14.7595,14.7911,205843.0
2021-05-17 14:50:00,18.73,18.78,18.72,18.78,198330.0,14.7911,14.8306,14.7832,14.8306,198330.0
2021-05-17 15:00:00,18.78,18.78,18.75,18.75,238902.0,14.8306,14.8306,14.8069,14.8069,238902.0
2021-05-17 15:10:00,18.75,18.77,18.73,18.75,310226.0,14.8069,14.8227,14.7911,14.8069,310226.0
2021-05-17 15:20:00,18.75,18.77,18.74,18.76,282170.0,14.8069,14.8227,14.799,14.8148,282170.0
2021-05-17 15:30:00,18.76,18.8,18.75,18.78,446576.0,14.8148,14.8464,14.8069,14.8306,446576.0
2021-05-17 15:40:00,18.78,18.79,18.75,18.77,603135.0,14.8306,14.8385,14.8069,14.8227,603135.0
2021-05-17 15:50:00,18.78,18.81,18.76,18.79,1274165.0,14.8306,14.8543,14.8148,14.8385,1274165.0
2021-05-18 09:30:00,18.83,18.97,18.8,18.97,685367.0,14.87,14.9806,14.8464,14.9806,685367.0
2021-05-18 09:40:00,18.96,18.97,18.83,18.9,645458.0,14.9727,14.9806,14.87,14.9253,645458.0
2021-05-18 09:50:00,18.9,18.95,18.85,18.85,794193.0,14.9253,14.9648,14.8858,14.8858,794193.0
2021-05-18 10:00:00,18.85,18.88,18.75,18.87,581223.0,14.8858,14.9095,14.8069,14.9016,581223.0
2021-05-18 10:10:00,18.87,18.91,18.81,18.82,649025.0,14.9016,14.9332,14.8543,14.8622,649025.0
2021-05-18 10:20:00,18.82,18.91,18.8,18.9,401515.0,14.8622,14.9332,14.8464,14.9253,401515.0
2021-05-18 10:30:00,18.9,18.92,18.86,18.87,487453.0,14.9253,14.9411,14.8937,14.9016,487453.0
2021-05-18 10:40:00,18.88,18.88,18.82,18.87,407929.0,14.9095,14.9095,14.8622,14.9016,407929.0
2021-05-18 10:50:00,18.87,18.89,18.83,18.88,304694.0,14.9016,14.9174,14.87,14.9095,304694.0
2021-05-18 11:00:00,18.88,18.88,18.77,18.78,317560.0,14.9095,14.9095,14.8227,14.8306,317560.0
2021-05-18 11:10:00,18.79,18.82,18.76,18.77,463838.0,14.8385,14.8622,14.8148,14.8227,463838.0
2021-05-18 11:20:00,18.77,18.81,18.77,18.8,306325.0,14.8227,14.8543,14.8227,14.8464,306325.0
2021-05-18 11:30:00,18.8,18.8,18.74,18.78,359057.0,14.8464,14.8464,14.799,14.8306,359057.0
2021-05-18 11:40:00,18.78,18.78,18.72,18.78,312338.0,14.8306,14.8306,14.7832,14.8306,312338.0
2021-05-18 11:50:00,18.78,18.79,18.71,18.73,271319.0,14.8306,14.8385,14.7753,14.7911,271319.0
2021-05-18 12:00:00,18.74,18.74,18.62,18.63,401497.0,14.799,14.799,14.7042,14.7121,401497.0
2021-05-18 12:10:00,18.63,18.65,18.61,18.63,393467.0,14.7121,14.7279,14.6963,14.7121,393467.0
2021-05-18 12:20:00,18.63,18.75,18.62,18.73,318287.0,14.7121,14.8069,14.7042,14.7911,318287.0
2021-05-18 12:30:00,18.73,18.74,18.7,18.73,325495.0,14.7911,14.799,14.7674,14.7911,325495.0
2021-05-18 12:40:00,18.73,18.78,18.72,18.73,564569.0,14.7911,14.8306,14.7832,14.7911,564569.0
2021-05-18 12:50:00,18.74,18.76,18.69,18.71,370623.0,14.799,14.8148,14.7595,14.7753,370623.0
2021-05-18 13:00:00,18.71,18.71,18.67,18.69,354463.0,14.7753,14.7753,14.7437,14.7595,354463.0
2021-05-18 13:10:00,18.68,18.69,18.64,18.69,350146.0,14.7516,14.7595,14.72,14.7595,350146.0
2021-05-18 13:20:00,18.69,18.73,18.68,18.72,193434.0,14.7595,14.7911,14.7516,14.7832,193434.0
2021-05-18 13:30:00,18.73,18.74,18.7,18.73,317194.0,14.7911,14.799,14.7674,14.7911,317194.0
2021-05-18 13:40:00,18.74,18.79,18.73,18.79,311721.0,14.799,14.8385,14.7911,14.8385,311721.0
2021-05-18 13:50:00,18.79,18.8,18.78,18.79,225034.0,14.8385,14.8464,14.8306,14.8385,225034.0
2021-05-18 14:00:00,18.79,18.79,18.75,18.79,347188.0,14.8385,14.8385,14.8069,14.8385,347188.0
2021-05-18 14:10:00,18.79,18.81,18.77,18.79,448100.0,14.8385,14.8543,14.8227,14.8385,448100.0
2021-05-18 14:20:00,18.8,18.81,18.78,18.8,375882.0,14.8464,14.8543,14.8306,14.8464,375882.0
2021-05-18 14:30:00,18.8,18.8,18.7,18.7,460740.0,14.8464,14.8464,14.7674,14.7674,460740.0
2021-05-18 14:40:00,18.7,18.72,18.67,18.7,402906.0,14.7674,14.7832,14.7437,14.7674,402906.0
2021-05-18 14:50:00,18.7,18.79,18.69,18.77,292375.0,14.7674,14.8385,14.7595,14.8227,292375.0
2021-05-18 15:00:00,18.77,18.8,18.75,18.8,382248.0,14.8227,14.8464,14.8069,14.8464,382248.0
2021-05-18 15:10:00,18.8,18.82,18.77,18.82,437665.0,14.8464,14.8622,14.8227,14.8622,437665.0
2021-05-18 15:20:00,18.81,18.82,18.79,18.8,297297.0,14.8543,14.8622,14.8385,14.8464,297297.0
2021-05-18 15:30:00,18.8,18.83,18.78,18.82,530661.0,14.8464,14.87,14.8306,14.8622,530661.0
2021-05-18 15:40:00,18.81,18.82,18.75,18.76,668802.0,14.8543,14.8622,14.8069,14.8148,668802.0
2021-05-18 15:50:00,18.76,18.76,18.7,18.71,1756804.0,14.8148,14.8148,14.7674,14.7753,1756804.0
2021-05-19 09:30:00,18.41,18.55,18.36,18.45,661943.0,14.5384,14.6489,14.4989,14.57,661943.0
2021-05-19 09:40:00,18.45,18.45,18.32,18.33,291215.0,14.57,14.57,14.4673,14.4752,291215.0
2021-05-19 09:50:00,18.33,18.38,18.29,18.32,290925.0,14.4752,14.5147,14.4436,14.4673,290925.0
2021-05-19 10:00:00,18.31,18.32,18.16,18.19,815960.0,14.4594,14.4673,14.3409,14.3646,815960.0
2021-05-19 10:10:00,18.18,18.27,18.14,18.27,407279.0,14.3567,14.4278,14.3252,14.4278,407279.0
2021-05-19 10:20:00,18.27,18.27,18.19,18.26,228614.0,14.4278,14.4278,14.3646,14.4199,228614.0
2021-05-19 10:30:00,18.25,18.28,18.16,18.16,329941.0,14.412,14.4357,14.3409,14.3409,329941.0
2021-05-19 10:40:00,18.16,18.26,18.14,18.25,351910.0,14.3409,14.4199,14.3252,14.412,351910.0
2021-05-19 10:50:00,18.25,18.31,18.23,18.3,226153.0,14.412,14.4594,14.3962,14.4515,226153.0
2021-05-19 11:00:00,18.3,18.38,18.28,18.37,278542.0,14.4515,14.5147,14.4357,14.5068,278542.0
2021-05-19 11:10:00,18.36,18.4,18.35,18.35,211888.0,14.4989,14.5305,14.491,14.491,211888.0
2021-05-19 11:20:00,18.36,18.42,18.35,18.42,259941.0,14.4989,14.5463,14.491,14.5463,259941.0
2021-05-19 11:30:00,18.41,18.42,18.37,18.39,173879.0,14.5384,14.5463,14.5068,14.5226,173879.0
2021-05-19 11:40:00,18.38,18.42,18.38,18.41,196144.0,14.5147,14.5463,14.5147,14.5384,196144.0
2021-05-19 11:50:00,18.41,18.45,18.4,18.43,165910.0,14.5384,14.57,14.5305,14.5542,165910.0
2021-05-19 12:00:00,18.43,18.44,18.38,18.43,193891.0,14.5542,14.5621,14.5147,14.5542,193891.0
2021-05-19 12:10:00,18.42,18.48,18.4,18.48,183861.0,14.5463,14.5937,14.5305,14.5937,183861.0
2021-05-19 12:20:00,18.47,18.49,18.45,18.46,149324.0,14.5858,14.6015,14.57,14.5779,149324.0
2021-05-19 12:30:00,18.47,18.48,18.44,18.48,115859.0,14.5858,14.5937,14.5621,14.5937,115859.0
2021-05-19 12:40:00,18.48,18.5,18.46,18.47,122996.0,14.5937,14.6094,14.5779,14.5858,122996.0
2021-05-19 12:50:00,18.47,18.5,18.46,18.47,118991.0,14.5858,14.6094,14.5779,14.5858,118991.0
2021-05-19 13:00:00,18.48,18.52,18.46,18.5,143995.0,14.5937,14.6252,14.5779,14.6094,143995.0
2021-05-19 13:10:00,18.51,18.55,18.5,18.54,205687.0,14.6173,14.6489,14.6094,14.641,205687.0
2021-05-19 13:20:00,18.54,18.55,18.45,18.46,207467.0,14.641,14.6489,14.57,14.5779,207467.0
2021-05-19 13:30:00,18.46,18.47,18.41,18.44,281088.0,14.5779,14.5858,14.5384,14.5621,281088.0
2021-05-19 13:40:00,18.44,18.46,18.42,18.46,129084.0,14.5621,14.5779,14.5463,14.5779,129084.0
2021-05-19 13:50:00,18.45,18.48,18.44,18.45,147216.0,14.57,14.5937,14.5621,14.57,147216.0
2021-05-19 14:00:00,18.45,18.47,18.34,18.38,169451.0,14.57,14.5858,14.4831,14.5147,169451.0
2021-05-19 14:10:00,18.37,18.38,18.3,18.32,214728.0,14.5068,14.5147,14.4515,14.4673,214728.0
2021-05-19 14:20:00,18.32,18.41,18.32,18.35,342807.0,14.4673,14.5384,14.4673,14.491,342807.0
2021-05-19 14:30:00,18.36,18.38,18.3,18.32,231123.0,14.4989,14.5147,14.4515,14.4673,231123.0
2021-05-19 14:40:00,18.32,18.33,18.29,18.3,233648.0,14.4673,14.4752,14.4436,14.4515,233648.0
2021-05-19 14:50:00,18.3,18.33,18.27,18.28,250158.0,14.4515,14.4752,14.4278,14.4357,250158.0
2021-05-19 15:00:00,18.28,18.31,18.25,18.29,191088.0,14.4357,14.4594,14.412,14.4436,191088.0
2021-05-19 15:10:00,18.29,18.33,18.29,18.33,177022.0,14.4436,14.4752,14.4436,14.4752,177022.0
2021-05-19 15:20:00,18.32,18.37,18.32,18.35,235569.0,14.4673,14.5068,14.4673,14.491,235569.0
2021-05-19 15:30:00,18.35,18.37,18.32,18.36,270580.0,14.491,14.5068,14.4673,14.4989,270580.0
2021-05-19 15:40:00,18.37,18.38,18.35,18.38,380316.0,14.5068,14.5147,14.491,14.5147,380316.0
2021-05-19 15:50:00,18.38,18.49,18.37,18.47,2000151.0,14.5147,14.6015,14.5068,14.5858,2000151.0
2021-05-20 09:30:00,18.45,18.55,18.29,18.29,626450.0,14.57,14.6489,14.4436,14.4436,626450.0
2021-05-20 09:40:00,18.29,18.41,18.28,18.34,531131.0,14.4436,14.5384,14.4357,14.4831,531131.0
2021-05-20 09:50:00,18.34,18.44,18.31,18.43,283836.0,14.4831,14.5621,14.4594,14.5542,283836.0
2021-05-20 10:00:00,18.42,18.42,18.34,18.36,299694.0,14.5463,14.5463,14.4831,14.4989,299694.0
2021-05-20 10:10:00,18.36,18.46,18.35,18.45,372985.0,14.4989,14.5779,14.491,14.57,372985.0
2021-05-20 10:20:00,18.45,18.51,18.45,18.51,208932.0,14.57,14.6173,14.57,14.6173,208932.0
2021-05-20 10:30:00,18.51,18.51,18.43,18.46,260948.0,14.6173,14.6173,14.5542,14.5779,260948.0
2021-05-20 10:40:00,18.46,18.52,18.46,18.48,263850.0,14.5779,14.6252,14.5779,14.5937,263850.0
2021-05-20 10:50:00,18.48,18.55,18.47,18.55,178045.0,14.5937,14.6489,14.5858,14.6489,178045.0
2021-05-20 11:00:00,18.55,18.58,18.53,18.55,266178.0,14.6489,14.6726,14.6331,14.6489,266178.0
2021-05-20 11:10:00,18.55,18.58,18.54,18.56,198964.0,14.6489,14.6726,14.641,14.6568,198964.0
2021-05-20 11:20:00,18.56,18.62,18.56,18.61,193521.0,14.6568,14.7042,14.6568,14.6963,193521.0
2021-05-20 11:30:00,18.6,18.64,18.59,18.64,241610.0,14.6884,14.72,14.6805,14.72,241610.0
2021-05-20 11:40:00,18.64,18.64,18.62,18.62,100995.0,14.72,14.72,14.7042,14.7042,100995.0
2021-05-20 11:50:00,18.62,18.64,18.6,18.63,207493.0,14.7042,14.72,14.6884,14.7121,207493.0
2021-05-20 12:00:00,18.63,18.63,18.57,18.57,194509.0,14.7121,14.7121,14.6647,14.6647,194509.0
2021-05-20 12:10:00,18.57,18.6,18.54,18.55,183595.0,14.6647,14.6884,14.641,14.6489,183595.0
2021-05-20 12:20:00,18.54,18.55,18.5,18.51,171408.0,14.641,14.6489,14.6094,14.6173,171408.0
2021-05-20 12:30:00,18.51,18.53,18.48,18.49,173974.0,14.6173,14.6331,14.5937,14.6015,173974.0
2021-05-20 12:40:00,18.49,18.52,18.48,18.51,92218.0,14.6015,14.6252,14.5937,14.6173,92218.0
2021-05-20 12:50:00,18.51,18.54,18.5,18.52,167559.0,14.6173,14.641,14.6094,14.6252,167559.0
2021-05-20 13:00:00,18.53,18.55,18.51,18.54,157426.0,14.6331,14.6489,14.6173,14.641,157426.0
2021-05-20 13:10:00,18.55,18.57,18.52,18.53,138003.0,14.6489,14.6647,14.6252,14.6331,138003.0
2021-05-20 13:20:00,18.52,18.59,18.52,18.59,220460.0,14.6252,14.6805,14.6252,14.6805,220460.0
2021-05-20 13:30:00,18.59,18.59,18.55,18.56,341390.0,14.6805,14.6805,14.6489,14.6568,341390.0
2021-05-20 13:40:00,18.56,18.58,18.54,18.57,157114.0,14.6568,14.6726,14.641,14.6647,157114.0
2021-05-20 13:50:00,18.57,18.58,18.54,18.57,180748.0,14.6647,14.6726,14.641,14.6647,180748.0
2021-05-20 14:00:00,18.57,18.62,18.56,18.62,235737.0,14.6647,14.7042,14.6568,14.7042,235737.0
2021-05-20 14:10:00,18.62,18.64,18.61,18.64,232344.0,14.7042,14.72,14.6963,14.72,232344.0
2021-05-20 14:20:00,18.64,18.65,18.62,18.63,230938.0,14.72,14.7279,14.7042,14.7121,230938.0
2021-05-20 14:30:00,18.63,18.64,18.6,18.63,182095.0,14.7121,14.72,14.6884,14.7121,182095.0
2021-05-20 14:40:00,18.63,18.65,18.62,18.65,210111.0,14.7121,14.7279,14.7042,14.7279,210111.0
2021-05-20 14:50:00,18.65,18.69,18.64,18.68,353019.0,14.7279,14.7595,14.72,14.7516,353019.0
2021-05-20 15:00:00,18.67,18.73,18.65,18.73,253864.0,14.7437,14.7911,14.7279,14.7911,253864.0
2021-05-20 15:10:00,18.73,18.75,18.72,18.74,225334.0,14.7911,14.8069,14.7832,14.799,225334.0
2021-05-20 15:20:00,18.74,18.77,18.72,18.76,430987.0,14.799,14.8227,14.7832,14.8148,430987.0
2021-05-20 15:30:00,18.76,18.77,18.73,18.73,365708.0,14.8148,14.8227,14.7911,14.7911,365708.0
2021-05-20 15:40:00,18.73,18.75,18.71,18.71,668487.0,14.7911,14.8069,14.7753,14.7753,668487.0
2021-05-20 15:50:00,18.71,18.73,18.68,18.7,1923543.0,14.7753,14.7911,14.7516,14.7674,1923543.0
2021-05-21 09:30:00,18.8,18.86,18.73,18.79,845100.0,14.8464,14.8937,14.7911,14.8385,845100.0
2021-05-21 09:40:00,18.8,18.84,18.78,18.82,228490.0,14.8464,14.8779,14.8306,14.8622,228490.0
2021-05-21 09:50:00,18.82,18.87,18.77,18.83,280080.0,14.8622,14.9016,14.8227,14.87,280080.0
2021-05-21 10:00:00,18.82,18.84,18.78,18.84,193585.0,14.8622,14.8779,14.8306,14.8779,193585.0
2021-05-21 10:10:00,18.83,18.85,18.76,18.79,259902.0,14.87,14.8858,14.8148,14.8385,259902.0
2021-05-21 10:20:00,18.8,18.86,18.79,18.85,171774.0,14.8464,14.8937,14.8385,14.8858,171774.0
2021-05-21 10:30:00,18.85,18.88,18.82,18.83,263880.0,14.8858,14.9095,14.8622,14.87,263880.0
2021-05-21 10:40:00,18.83,18.84,18.77,18.8,148953.0,14.87,14.8779,14.8227,14.8464,148953.0
2021-05-21 10:50:00,18.8,18.82,18.78,18.8,306881.0,14.8464,14.8622,14.8306,14.8464,306881.0
2021-05-21 11:00:00,18.8,18.84,18.8,18.8,278286.0,14.8464,14.8779,14.8464,14.8464,278286.0
2021-05-21 11:10:00,18.8,18.81,18.77,18.8,134409.0,14.8464,14.8543,14.8227,14.8464,134409.0
2021-05-21 11:20:00,18.8,18.81,18.76,18.78,147395.0,14.8464,14.8543,14.8148,14.8306,147395.0
2021-05-21 11:30:00,18.78,18.79,18.75,18.79,106423.0,14.8306,14.8385,14.8069,14.8385,106423.0
2021-05-21 11:40:00,18.78,18.82,18.78,18.81,155695.0,14.8306,14.8622,14.8306,14.8543,155695.0
2021-05-21 11:50:00,18.81,18.82,18.77,18.79,164018.0,14.8543,14.8622,14.8227,14.8385,164018.0
2021-05-21 12:00:00,18.79,18.8,18.76,18.77,183354.0,14.8385,14.8464,14.8148,14.8227,183354.0
2021-05-21 12:10:00,18.76,18.79,18.76,18.78,60009.0,14.8148,14.8385,14.8148,14.8306,60009.0
2021-05-21 12:20:00,18.78,18.78,18.73,18.73,87348.0,14.8306,14.8306,14.7911,14.7911,87348.0
2021-05-21 12:30:00,18.73,18.74,18.7,18.71,158886.0,14.7911,14.799,14.7674,14.7753,158886.0
2021-05-21 12:40:00,18.7,18.72,18.69,18.69,94443.0,14.7674,14.7832,14.7595,14.7595,94443.0
2021-05-21 12:50:00,18.7,18.7,18.65,18.67,140448.0,14.7674,14.7674,14.7279,14.7437,140448.0
2021-05-21 13:00:00,18.67,18.71,18.66,18.71,148420.0,14.7437,14.7753,14.7358,14.7753,148420.0
2021-05-21 13:10:00,18.71,18.73,18.7,18.71,124507.0,14.7753,14.7911,14.7674,14.7753,124507.0
2021-05-21 13:20:00,18.71,18.74,18.71,18.73,128638.0,14.7753,14.799,14.7753,14.7911,128638.0
2021-05-21 13:30:00,18.73,18.77,18.73,18.77,75272.0,14.7911,14.8227,14.7911,14.8227,75272.0
2021-05-21 13:40:00,18.77,18.77,18.73,18.74,123332.0,14.8227,14.8227,14.7911,14.799,123332.0
2021-05-21 13:50:00,18.73,18.76,18.72,18.76,144437.0,14.7911,14.8148,14.7832,14.8148,144437.0
2021-05-21 14:00:00,18.76,18.76,18.74,18.76,152868.0,14.8148,14.8148,14.799,14.8148,152868.0
2021-05-21 14:10:00,18.76,18.78,18.75,18.78,85675.0,14.8148,14.8306,14.8069,14.8306,85675.0
2021-05-21 14:20:00,18.78,18.78,18.73,18.74,195261.0,14.8306,14.8306,14.7911,14.799,195261.0
2021-05-21 14:30:00,18.74,18.77,18.74,18.75,110587.0,14.799,14.8227,14.799,14.8069,110587.0
2021-05-21 14:40:00,18.74,18.76,18.73,18.75,106152.0,14.799,14.8148,14.7911,14.8069,106152.0
2021-05-21 14:50:00,18.75,18.81,18.74,18.78,267874.0,14.8069,14.8543,14.799,14.8306,267874.0
2021-05-21 15:00:00,18.78,18.79,18.75,18.78,146661.0,14.8306,14.8385,14.8069,14.8306,146661.0
2021-05-21 15:10:00,18.78,18.8,18.76,18.77,198066.0,14.8306,14.8464,14.8148,14.8227,198066.0
2021-05-21 15:20:00,18.77,18.8,18.76,18.78,184768.0,14.8227,14.8464,14.8148,14.8306,184768.0
2021-05-21 15:30:00,18.79,18.79,18.74,18.75,234305.0,14.8385,14.8385,14.799,14.8069,234305.0
2021-05-21 15:40:00,18.75,18.75,18.72,18.75,396106.0,14.8069,14.8069,14.7832,14.8069,396106.0
2021-05-21 15:50:00,18.75,18.77,18.72,18.73,1542531.0,14.8069,14.8227,14.7832,14.7911,1542531.0
2021-05-24 09:30:00,18.85,18.86,18.74,18.8,532359.0,14.8858,14.8937,14.799,14.8464,532359.0
2021-05-24 09:40:00,18.78,18.83,18.76,18.77,509810.0,14.8306,14.87,14.8148,14.8227,509810.0
2021-05-24 09:50:00,18.78,18.84,18.76,18.8,371947.0,14.8306,14.8779,14.8148,14.8464,371947.0
2021-05-24 10:00:00,18.81,18.85,18.8,18.84,322945.0,14.8543,14.8858,14.8464,14.8779,322945.0
2021-05-24 10:10:00,18.84,18.86,18.81,18.86,300054.0,14.8779,14.8937,14.8543,14.8937,300054.0
2021-05-24 10:20:00,18.86,18.89,18.81,18.82,403242.0,14.8937,14.9174,14.8543,14.8622,403242.0
2021-05-24 10:30:00,18.82,18.84,18.8,18.82,219430.0,14.8622,14.8779,14.8464,14.8622,219430.0
2021-05-24 10:40:00,18.82,18.83,18.78,18.8,176246.0,14.8622,14.87,14.8306,14.8464,176246.0
2021-05-24 10:50:00,18.8,18.82,18.76,18.77,234609.0,14.8464,14.8622,14.8148,14.8227,234609.0
2021-05-24 11:00:00,18.77,18.8,18.76,18.8,185400.0,14.8227,14.8464,14.8148,14.8464,185400.0
2021-05-24 11:10:00,18.8,18.8,18.76,18.78,121445.0,14.8464,14.8464,14.8148,14.8306,121445.0
2021-05-24 11:20:00,18.78,18.8,18.77,18.79,82582.0,14.8306,14.8464,14.8227,14.8385,82582.0
2021-05-24 11:30:00,18.8,18.8,18.78,18.79,95647.0,14.8464,14.8464,14.8306,14.8385,95647.0
2021-05-24 11:40:00,18.78,18.79,18.77,18.77,107904.0,14.8306,14.8385,14.8227,14.8227,107904.0
2021-05-24 11:50:00,18.78,18.78,18.75,18.76,165734.0,14.8306,14.8306,14.8069,14.8148,165734.0
2021-05-24 12:00:00,18.76,18.77,18.69,18.71,298307.0,14.8148,14.8227,14.7595,14.7753,298307.0
2021-05-24 12:10:00,18.71,18.75,18.7,18.75,188937.0,14.7753,14.8069,14.7674,14.8069,188937.0
2021-05-24 12:20:00,18.75,18.76,18.71,18.73,196374.0,14.8069,14.8148,14.7753,14.7911,196374.0
2021-05-24 12:30:00,18.73,18.76,18.71,18.75,237108.0,14.7911,14.8148,14.7753,14.8069,237108.0
2021-05-24 12:40:00,18.76,18.79,18.75,18.78,94792.0,14.8148,14.8385,14.8069,14.8306,94792.0
2021-05-24 12:50:00,18.78,18.79,18.75,18.76,123140.0,14.8306,14.8385,14.8069,14.8148,123140.0
2021-05-24 13:00:00,18.75,18.8,18.75,18.8,127320.0,14.8069,14.8464,14.8069,14.8464,127320.0
2021-05-24 13:10:00,18.8,18.81,18.79,18.8,148940.0,14.8464,14.8543,14.8385,14.8464,148940.0
2021-05-24 13:20:00,18.8,18.81,18.79,18.79,179494.0,14.8464,14.8543,14.8385,14.8385,179494.0
2021-05-24 13:30:00,18.8,18.82,18.78,18.82,154795.0,14.8464,14.8622,14.8306,14.8622,154795.0
2021-05-24 13:40:00,18.82,18.84,18.81,18.84,162992.0,14.8622,14.8779,14.8543,14.8779,162992.0
2021-05-24 13:50:00,18.84,18.85,18.83,18.85,136189.0,14.8779,14.8858,14.87,14.8858,136189.0
2021-05-24 14:00:00,18.85,18.87,18.84,18.85,183502.0,14.8858,14.9016,14.8779,14.8858,183502.0
2021-05-24 14:10:00,18.86,18.88,18.85,18.86,158736.0,14.8937,14.9095,14.8858,14.8937,158736.0
2021-05-24 14:20:00,18.86,18.89,18.86,18.88,157417.0,14.8937,14.9174,14.8937,14.9095,157417.0
2021-05-24 14:30:00,18.88,18.88,18.83,18.84,306495.0,14.9095,14.9095,14.87,14.8779,306495.0
2021-05-24 14:40:00,18.84,18.84,18.83,18.84,215417.0,14.8779,14.8779,14.87,14.8779,215417.0
2021-05-24 14:50:00,18.84,18.86,18.82,18.86,266153.0,14.8779,14.8937,14.8622,14.8937,266153.0
2021-05-24 15:00:00,18.86,18.87,18.85,18.87,175617.0,14.8937,14.9016,14.8858,14.9016,175617.0
2021-05-24 15:10:00,18.86,18.88,18.85,18.86,191762.0,14.8937,14.9095,14.8858,14.8937,191762.0
2021-05-24 15:20:00,18.86,18.88,18.86,18.88,187857.0,14.8937,14.9095,14.8937,14.9095,187857.0
2021-05-24 15:30:00,18.88,18.89,18.86,18.89,469762.0,14.9095,14.9174,14.8937,14.9174,469762.0
2021-05-24 15:40:00,18.89,18.89,18.86,18.87,457290.0,14.9174,14.9174,14.8937,14.9016,457290.0
2021-05-24 15:50:00,18.87,18.87,18.82,18.84,1002322.0,14.9016,14.9016,14.8622,14.8779,1002322.0
2021-05-25 09:30:00,18.82,18.83,18.7,18.82,416100.0,14.8622,14.87,14.7674,14.8622,416100.0
2021-05-25 09:40:00,18.81,18.85,18.72,18.72,236654.0,14.8543,14.8858,14.7832,14.7832,236654.0
2021-05-25 09:50:00,18.73,18.74,18.65,18.66,289555.0,14.7911,14.799,14.7279,14.7358,289555.0
2021-05-25 10:00:00,18.67,18.71,18.66,18.69,387434.0,14.7437,14.7753,14.7358,14.7595,387434.0
2021-05-25 10:10:00,18.69,18.7,18.65,18.7,261214.0,14.7595,14.7674,14.7279,14.7674,261214.0
2021-05-25 10:20:00,18.7,18.71,18.65,18.67,304914.0,14.7674,14.7753,14.7279,14.7437,304914.0
2021-05-25 10:30:00,18.68,18.69,18.65,18.66,199451.0,14.7516,14.7595,14.7279,14.7358,199451.0
2021-05-25 10:40:00,18.67,18.67,18.62,18.64,193925.0,14.7437,14.7437,14.7042,14.72,193925.0
2021-05-25 10:50:00,18.63,18.64,18.57,18.58,264433.0,14.7121,14.72,14.6647,14.6726,264433.0
2021-05-25 11:00:00,18.58,18.6,18.55,18.59,487722.0,14.6726,14.6884,14.6489,14.6805,487722.0
2021-05-25 11:10:00,18.59,18.62,18.56,18.58,232634.0,14.6805,14.7042,14.6568,14.6726,232634.0
2021-05-25 11:20:00,18.57,18.58,18.53,18.55,212046.0,14.6647,14.6726,14.6331,14.6489,212046.0
2021-05-25 11:30:00,18.54,18.56,18.52,18.56,228476.0,14.641,14.6568,14.6252,14.6568,228476.0
2021-05-25 11:40:00,18.55,18.59,18.55,18.57,148505.0,14.6489,14.6805,14.6489,14.6647,148505.0
2021-05-25 11:50:00,18.58,18.62,18.57,18.62,263842.0,14.6726,14.7042,14.6647,14.7042,263842.0
2021-05-25 12:00:00,18.62,18.65,18.61,18.64,94644.0,14.7042,14.7279,14.6963,14.72,94644.0
2021-05-25 12:10:00,18.65,18.66,18.63,18.64,132696.0,14.7279,14.7358,14.7121,14.72,132696.0
2021-05-25 12:20:00,18.64,18.66,18.63,18.66,88996.0,14.72,14.7358,14.7121,14.7358,88996.0
2021-05-25 12:30:00,18.66,18.67,18.64,18.64,176037.0,14.7358,14.7437,14.72,14.72,176037.0
2021-05-25 12:40:00,18.65,18.68,18.63,18.68,153667.0,14.7279,14.7516,14.7121,14.7516,153667.0
2021-05-25 12:50:00,18.68,18.68,18.64,18.65,163540.0,14.7516,14.7516,14.72,14.7279,163540.0
2021-05-25 13:00:00,18.64,18.66,18.58,18.61,182338.0,14.72,14.7358,14.6726,14.6963,182338.0
2021-05-25 13:10:00,18.61,18.63,18.6,18.61,177436.0,14.6963,14.7121,14.6884,14.6963,177436.0
2021-05-25 13:20:00,18.62,18.64,18.6,18.62,128430.0,14.7042,14.72,14.6884,14.7042,128430.0
2021-05-25 13:30:00,18.62,18.62,18.58,18.59,159056.0,14.7042,14.7042,14.6726,14.6805,159056.0
2021-05-25 13:40:00,18.6,18.6,18.58,18.6,105124.0,14.6884,14.6884,14.6726,14.6884,105124.0
2021-05-25 13:50:00,18.6,18.6,18.58,18.6,194593.0,14.6884,14.6884,14.6726,14.6884,194593.0
2021-05-25 14:00:00,18.6,18.6,18.54,18.55,365459.0,14.6884,14.6884,14.641,14.6489,365459.0
2021-05-25 14:10:00,18.55,18.58,18.55,18.56,184822.0,14.6489,14.6726,14.6489,14.6568,184822.0
2021-05-25 14:20:00,18.57,18.57,18.53,18.53,123830.0,14.6647,14.6647,14.6331,14.6331,123830.0
2021-05-25 14:30:00,18.54,18.55,18.53,18.55,108213.0,14.641,14.6489,14.6331,14.6489,108213.0
2021-05-25 14:40:00,18.55,18.56,18.54,18.55,131923.0,14.6489,14.6568,14.641,14.6489,131923.0
2021-05-25 14:50:00,18.56,18.58,18.55,18.56,151070.0,14.6568,14.6726,14.6489,14.6568,151070.0
2021-05-25 15:00:00,18.56,18.56,18.52,18.52,138122.0,14.6568,14.6568,14.6252,14.6252,138122.0
2021-05-25 15:10:00,18.52,18.55,18.52,18.54,274202.0,14.6252,14.6489,14.6252,14.641,274202.0
2021-05-25 15:20:00,18.54,18.59,18.53,18.54,187805.0,14.641,14.6805,14.6331,14.641,187805.0
2021-05-25 15:30:00,18.55,18.55,18.51,18.51,202286.0,14.6489,14.6489,14.6173,14.6173,202286.0
2021-05-25 15:40:00,18.51,18.54,18.5,18.51,477736.0,14.6173,14.641,14.6094,14.6173,477736.0
2021-05-25 15:50:00,18.51,18.55,18.48,18.54,1064493.0,14.6173,14.6489,14.5937,14.641,1064493.0
2021-05-26 09:30:00,18.26,18.46,18.24,18.35,865597.0,14.4199,14.5779,14.4041,14.491,865597.0
2021-05-26 09:40:00,18.34,18.38,18.28,18.29,418478.0,14.4831,14.5147,14.4357,14.4436,418478.0
2021-05-26 09:50:00,18.29,18.37,18.28,18.31,432962.0,14.4436,14.5068,14.4357,14.4594,432962.0
2021-05-26 10:00:00,18.31,18.35,18.27,18.29,454611.0,14.4594,14.491,14.4278,14.4436,454611.0
2021-05-26 10:10:00,18.29,18.36,18.28,18.35,470315.0,14.4436,14.4989,14.4357,14.491,470315.0
2021-05-26 10:20:00,18.35,18.36,18.3,18.32,340922.0,14.491,14.4989,14.4515,14.4673,340922.0
2021-05-26 10:30:00,18.32,18.4,18.32,18.4,314372.0,14.4673,14.5305,14.4673,14.5305,314372.0
2021-05-26 10:40:00,18.4,18.44,18.38,18.41,333585.0,14.5305,14.5621,14.5147,14.5384,333585.0
2021-05-26 10:50:00,18.41,18.41,18.36,18.4,298863.0,14.5384,14.5384,14.4989,14.5305,298863.0
2021-05-26 11:00:00,18.39,18.42,18.38,18.4,244330.0,14.5226,14.5463,14.5147,14.5305,244330.0
2021-05-26 11:10:00,18.41,18.42,18.35,18.38,368960.0,14.5384,14.5463,14.491,14.5147,368960.0
2021-05-26 11:20:00,18.38,18.4,18.36,18.39,223008.0,14.5147,14.5305,14.4989,14.5226,223008.0
2021-05-26 11:30:00,18.39,18.42,18.37,18.41,202068.0,14.5226,14.5463,14.5068,14.5384,202068.0
2021-05-26 11:40:00,18.41,18.47,18.39,18.44,353367.0,14.5384,14.5858,14.5226,14.5621,353367.0
2021-05-26 11:50:00,18.44,18.46,18.42,18.45,226804.0,14.5621,14.5779,14.5463,14.57,226804.0
2021-05-26 12:00:00,18.45,18.47,18.43,18.44,250489.0,14.57,14.5858,14.5542,14.5621,250489.0
2021-05-26 12:10:00,18.43,18.44,18.4,18.4,273129.0,14.5542,14.5621,14.5305,14.5305,273129.0
2021-05-26 12:20:00,18.41,18.41,18.38,18.41,247957.0,14.5384,14.5384,14.5147,14.5384,247957.0
2021-05-26 12:30:00,18.41,18.43,18.39,18.43,214819.0,14.5384,14.5542,14.5226,14.5542,214819.0
2021-05-26 12:40:00,18.43,18.46,18.42,18.46,128347.0,14.5542,14.5779,14.5463,14.5779,128347.0
2021-05-26 12:50:00,18.46,18.46,18.4,18.41,329718.0,14.5779,14.5779,14.5305,14.5384,329718.0
2021-05-26 13:00:00,18.41,18.43,18.38,18.4,470559.0,14.5384,14.5542,14.5147,14.5305,470559.0
2021-05-26 13:10:00,18.4,18.43,18.39,18.43,347756.0,14.5305,14.5542,14.5226,14.5542,347756.0
2021-05-26 13:20:00,18.43,18.45,18.42,18.45,169303.0,14.5542,14.57,14.5463,14.57,169303.0
2021-05-26 13:30:00,18.45,18.45,18.41,18.44,192103.0,14.57,14.57,14.5384,14.5621,192103.0
2021-05-26 13:40:00,18.44,18.44,18.39,18.41,215675.0,14.5621,14.5621,14.5226,14.5384,215675.0
2021-05-26 13:50:00,18.41,18.42,18.39,18.41,157686.0,14.5384,14.5463,14.5226,14.5384,157686.0
2021-05-26 14:00:00,18.41,18.43,18.4,18.41,203973.0,14.5384,14.5542,14.5305,14.5384,203973.0
2021-05-26 14:10:00,18.41,18.42,18.38,18.39,454662.0,14.5384,14.5463,14.5147,14.5226,454662.0
2021-05-26 14:20:00,18.39,18.42,18.36,18.39,218312.0,14.5226,14.5463,14.4989,14.5226,218312.0
2021-05-26 14:30:00,18.39,18.4,18.37,18.4,199645.0,14.5226,14.5305,14.5068,14.5305,199645.0
2021-05-26 14:40:00,18.4,18.41,18.37,18.39,269529.0,14.5305,14.5384,14.5068,14.5226,269529.0
2021-05-26 14:50:00,18.39,18.39,18.36,18.39,258823.0,14.5226,14.5226,14.4989,14.5226,258823.0
2021-05-26 15:00:00,18.39,18.4,18.37,18.38,542715.0,14.5226,14.5305,14.5068,14.5147,542715.0
2021-05-26 15:10:00,18.38,18.39,18.37,18.39,323922.0,14.5147,14.5226,14.5068,14.5226,323922.0
2021-05-26 15:20:00,18.39,18.39,18.37,18.39,364516.0,14.5226,14.5226,14.5068,14.5226,364516.0
2021-05-26 15:30:00,18.39,18.41,18.38,18.39,546363.0,14.5226,14.5384,14.5147,14.5226,546363.0
2021-05-26 15:40:00,18.39,18.41,18.37,18.38,688638.0,14.5226,14.5384,14.5068,14.5147,688638.0
2021-05-26 15:50:00,18.38,18.4,18.31,18.35,2064584.0,14.5147,14.5305,14.4594,14.491,2064584.0
2021-05-27 09:30:00,18.41,18.57,18.39,18.52,746664.0,14.5384,14.6647,14.5226,14.6252,746664.0
2021-05-27 09:40:00,18.52,18.55,18.44,18.51,316763.0,14.6252,14.6489,14.5621,14.6173,316763.0
2021-05-27 09:50:00,18.52,18.53,18.47,18.48,383613.0,14.6252,14.6331,14.5858,14.5937,383613.0
2021-05-27 10:00:00,18.48,18.52,18.46,18.5,188611.0,14.5937,14.6252,14.5779,14.6094,188611.0
2021-05-27 10:10:00,18.5,18.51,18.46,18.49,169890.0,14.6094,14.6173,14.5779,14.6015,169890.0
2021-05-27 10:20:00,18.48,18.51,18.44,18.44,162200.0,14.5937,14.6173,14.5621,14.5621,162200.0
2021-05-27 10:30:00,18.44,18.45,18.39,18.41,260859.0,14.5621,14.57,14.5226,14.5384,260859.0
2021-05-27 10:40:00,18.4,18.41,18.35,18.35,248279.0,14.5305,14.5384,14.491,14.491,248279.0
2021-05-27 10:50:00,18.36,18.36,18.32,18.35,290421.0,14.4989,14.4989,14.4673,14.491,290421.0
2021-05-27 11:00:00,18.36,18.36,18.32,18.32,302205.0,14.4989,14.4989,14.4673,14.4673,302205.0
2021-05-27 11:10:00,18.32,18.35,18.31,18.32,336729.0,14.4673,14.491,14.4594,14.4673,336729.0
2021-05-27 11:20:00,18.32,18.33,18.3,18.3,220123.0,14.4673,14.4752,14.4515,14.4515,220123.0
2021-05-27 11:30:00,18.3,18.34,18.28,18.29,275800.0,14.4515,14.4831,14.4357,14.4436,275800.0
2021-05-27 11:40:00,18.3,18.31,18.27,18.28,321770.0,14.4515,14.4594,14.4278,14.4357,321770.0
2021-05-27 11:50:00,18.29,18.3,18.26,18.26,283561.0,14.4436,14.4515,14.4199,14.4199,283561.0
2021-05-27 12:00:00,18.27,18.28,18.26,18.27,186517.0,14.4278,14.4357,14.4199,14.4278,186517.0
2021-05-27 12:10:00,18.26,18.29,18.26,18.28,242783.0,14.4199,14.4436,14.4199,14.4357,242783.0
2021-05-27 12:20:00,18.27,18.29,18.26,18.28,333785.0,14.4278,14.4436,14.4199,14.4357,333785.0
2021-05-27 12:30:00,18.28,18.31,18.27,18.3,200782.0,14.4357,14.4594,14.4278,14.4515,200782.0
2021-05-27 12:40:00,18.3,18.32,18.29,18.29,255081.0,14.4515,14.4673,14.4436,14.4436,255081.0
2021-05-27 12:50:00,18.29,18.3,18.26,18.27,229635.0,14.4436,14.4515,14.4199,14.4278,229635.0
2021-05-27 13:00:00,18.27,18.29,18.26,18.29,253924.0,14.4278,14.4436,14.4199,14.4436,253924.0
2021-05-27 13:10:00,18.29,18.3,18.27,18.3,265420.0,14.4436,14.4515,14.4278,14.4515,265420.0
2021-05-27 13:20:00,18.3,18.31,18.27,18.3,157321.0,14.4515,14.4594,14.4278,14.4515,157321.0
2021-05-27 13:30:00,18.31,18.31,18.25,18.27,333635.0,14.4594,14.4594,14.412,14.4278,333635.0
2021-05-27 13:40:00,18.27,18.27,18.24,18.26,243311.0,14.4278,14.4278,14.4041,14.4199,243311.0
2021-05-27 13:50:00,18.26,18.28,18.24,18.28,245264.0,14.4199,14.4357,14.4041,14.4357,245264.0
2021-05-27 14:00:00,18.28,18.29,18.26,18.28,271699.0,14.4357,14.4436,14.4199,14.4357,271699.0
2021-05-27 14:10:00,18.28,18.28,18.25,18.27,161947.0,14.4357,14.4357,14.412,14.4278,161947.0
2021-05-27 14:20:00,18.27,18.28,18.25,18.28,314926.0,14.4278,14.4357,14.412,14.4357,314926.0
2021-05-27 14:30:00,18.28,18.3,18.27,18.27,221826.0,14.4357,14.4515,14.4278,14.4278,221826.0
2021-05-27 14:40:00,18.28,18.33,18.27,18.33,283436.0,14.4357,14.4752,14.4278,14.4752,283436.0
2021-05-27 14:50:00,18.33,18.35,18.31,18.34,393897.0,14.4752,14.491,14.4594,14.4831,393897.0
2021-05-27 15:00:00,18.34,18.35,18.29,18.3,457719.0,14.4831,14.491,14.4436,14.4515,457719.0
2021-05-27 15:10:00,18.3,18.31,18.29,18.31,290657.0,14.4515,14.4594,14.4436,14.4594,290657.0
2021-05-27 15:20:00,18.31,18.33,18.3,18.32,224635.0,14.4594,14.4752,14.4515,14.4673,224635.0
2021-05-27 15:30:00,18.33,18.33,18.29,18.33,505305.0,14.4752,14.4752,14.4436,14.4752,505305.0
2021-05-27 15:40:00,18.32,18.35,18.32,18.32,697632.0,14.4673,14.491,14.4673,14.4673,697632.0
2021-05-27 15:50:00,18.32,18.33,18.25,18.25,2562217.0,14.4673,14.4752,14.412,14.412,2562217.0
2021-05-28 09:30:00,18.43,18.43,18.27,18.31,490826.0,14.5542,14.5542,14.4278,14.4594,490826.0
2021-05-28 09:40:00,18.3,18.31,18.24,18.26,254534.0,14.4515,14.4594,14.4041,14.4199,254534.0
2021-05-28 09:50:00,18.26,18.29,18.23,18.27,254077.0,14.4199,14.4436,14.3962,14.4278,254077.0
2021-05-28 10:00:00,18.27,18.3,18.24,18.27,198557.0,14.4278,14.4515,14.4041,14.4278,198557.0
2021-05-28 10:10:00,18.27,18.28,18.22,18.23,185951.0,14.4278,14.4357,14.3883,14.3962,185951.0
2021-05-28 10:20:00,18.23,18.25,18.2,18.23,198890.0,14.3962,14.412,14.3725,14.3962,198890.0
2021-05-28 10:30:00,18.23,18.28,18.22,18.25,199139.0,14.3962,14.4357,14.3883,14.412,199139.0
2021-05-28 10:40:00,18.26,18.28,18.23,18.25,178863.0,14.4199,14.4357,14.3962,14.412,178863.0
2021-05-28 10:50:00,18.25,18.27,18.24,18.24,169295.0,14.412,14.4278,14.4041,14.4041,169295.0
2021-05-28 11:00:00,18.25,18.26,18.23,18.25,160445.0,14.412,14.4199,14.3962,14.412,160445.0
2021-05-28 11:10:00,18.26,18.26,18.24,18.25,114741.0,14.4199,14.4199,14.4041,14.412,114741.0
2021-05-28 11:20:00,18.25,18.29,18.24,18.28,212892.0,14.412,14.4436,14.4041,14.4357,212892.0
2021-05-28 11:30:00,18.28,18.29,18.23,18.25,281464.0,14.4357,14.4436,14.3962,14.412,281464.0
2021-05-28 11:40:00,18.25,18.25,18.2,18.22,203344.0,14.412,14.412,14.3725,14.3883,203344.0
2021-05-28 11:50:00,18.21,18.26,18.21,18.24,240412.0,14.3804,14.4199,14.3804,14.4041,240412.0
2021-05-28 12:00:00,18.24,18.25,18.23,18.24,109442.0,14.4041,14.412,14.3962,14.4041,109442.0
2021-05-28 12:10:00,18.23,18.27,18.23,18.27,233353.0,14.3962,14.4278,14.3962,14.4278,233353.0
2021-05-28 12:20:00,18.27,18.27,18.26,18.27,98776.0,14.4278,14.4278,14.4199,14.4278,98776.0
2021-05-28 12:30:00,18.27,18.27,18.23,18.25,117281.0,14.4278,14.4278,14.3962,14.412,117281.0
2021-05-28 12:40:00,18.25,18.25,18.23,18.24,114810.0,14.412,14.412,14.3962,14.4041,114810.0
2021-05-28 12:50:00,18.23,18.26,18.22,18.23,180007.0,14.3962,14.4199,14.3883,14.3962,180007.0
2021-05-28 13:00:00,18.23,18.24,18.22,18.24,80905.0,14.3962,14.4041,14.3883,14.4041,80905.0
2021-05-28 13:10:00,18.24,18.28,18.23,18.28,209502.0,14.4041,14.4357,14.3962,14.4357,209502.0
2021-05-28 13:20:00,18.28,18.33,18.27,18.33,182782.0,14.4357,14.4752,14.4278,14.4752,182782.0
2021-05-28 13:30:00,18.32,18.36,18.32,18.35,231719.0,14.4673,14.4989,14.4673,14.491,231719.0
2021-05-28 13:40:00,18.34,18.38,18.34,18.36,198257.0,14.4831,14.5147,14.4831,14.4989,198257.0
2021-05-28 13:50:00,18.36,18.37,18.33,18.34,172339.0,14.4989,14.5068,14.4752,14.4831,172339.0
2021-05-28 14:00:00,18.34,18.35,18.3,18.31,281120.0,14.4831,14.491,14.4515,14.4594,281120.0
2021-05-28 14:10:00,18.31,18.34,18.29,18.33,195173.0,14.4594,14.4831,14.4436,14.4752,195173.0
2021-05-28 14:20:00,18.32,18.34,18.31,18.32,207538.0,14.4673,14.4831,14.4594,14.4673,207538.0
2021-05-28 14:30:00,18.32,18.35,18.32,18.35,186976.0,14.4673,14.491,14.4673,14.491,186976.0
2021-05-28 14:40:00,18.35,18.37,18.33,18.34,241403.0,14.491,14.5068,14.4752,14.4831,241403.0
2021-05-28 14:50:00,18.34,18.38,18.34,18.36,116665.0,14.4831,14.5147,14.4831,14.4989,116665.0
2021-05-28 15:00:00,18.36,18.38,18.35,18.37,149741.0,14.4989,14.5147,14.491,14.5068,149741.0
2021-05-28 15:10:00,18.37,18.38,18.33,18.35,306367.0,14.5068,14.5147,14.4752,14.491,306367.0
2021-05-28 15:20:00,18.36,18.38,18.35,18.35,182820.0,14.4989,14.5147,14.491,14.491,182820.0
2021-05-28 15:30:00,18.35,18.37,18.34,18.35,421216.0,14.491,14.5068,14.4831,14.491,421216.0
2021-05-28 15:40:00,18.35,18.38,18.33,18.37,446342.0,14.491,14.5147,14.4752,14.5068,446342.0
2021-05-28 15:50:00,18.37,18.39,18.33,18.34,1278007.0,14.5068,14.5226,14.4752,14.4831,1278007.0
2021-06-01 09:30:00,18.57,18.61,18.44,18.44,609752.0,14.6647,14.6963,14.5621,14.5621,609752.0
2021-06-01 09:40:00,18.45,18.51,18.42,18.46,706567.0,14.57,14.6173,14.5463,14.5779,706567.0
2021-06-01 09:50:00,18.46,18.5,18.43,18.45,762038.0,14.5779,14.6094,14.5542,14.57,762038.0
2021-06-01 10:00:00,18.45,18.5,18.44,18.5,321641.0,14.57,14.6094,14.5621,14.6094,321641.0
2021-06-01 10:10:00,18.5,18.58,18.49,18.54,487657.0,14.6094,14.6726,14.6015,14.641,487657.0
2021-06-01 10:20:00,18.55,18.55,18.5,18.52,264299.0,14.6489,14.6489,14.6094,14.6252,264299.0
2021-06-01 10:30:00,18.53,18.56,18.51,18.54,225007.0,14.6331,14.6568,14.6173,14.641,225007.0
2021-06-01 10:40:00,18.54,18.58,18.49,18.5,281233.0,14.641,14.6726,14.6015,14.6094,281233.0
2021-06-01 10:50:00,18.5,18.54,18.49,18.52,236380.0,14.6094,14.641,14.6015,14.6252,236380.0
2021-06-01 11:00:00,18.53,18.57,18.52,18.55,234010.0,14.6331,14.6647,14.6252,14.6489,234010.0
2021-06-01 11:10:00,18.55,18.59,18.55,18.57,177529.0,14.6489,14.6805,14.6489,14.6647,177529.0
2021-06-01 11:20:00,18.56,18.57,18.52,18.53,192658.0,14.6568,14.6647,14.6252,14.6331,192658.0
2021-06-01 11:30:00,18.53,18.54,18.49,18.5,239828.0,14.6331,14.641,14.6015,14.6094,239828.0
2021-06-01 11:40:00,18.5,18.54,18.49,18.5,193400.0,14.6094,14.641,14.6015,14.6094,193400.0
2021-06-01 11:50:00,18.51,18.54,18.49,18.53,290369.0,14.6173,14.641,14.6015,14.6331,290369.0
2021-06-01 12:00:00,18.53,18.54,18.48,18.48,335490.0,14.6331,14.641,14.5937,14.5937,335490.0
2021-06-01 12:10:00,18.48,18.5,18.48,18.5,260725.0,14.5937,14.6094,14.5937,14.6094,260725.0
2021-06-01 12:20:00,18.5,18.52,18.49,18.52,99727.0,14.6094,14.6252,14.6015,14.6252,99727.0
2021-06-01 12:30:00,18.51,18.53,18.49,18.51,324828.0,14.6173,14.6331,14.6015,14.6173,324828.0
2021-06-01 12:40:00,18.51,18.52,18.48,18.5,331707.0,14.6173,14.6252,14.5937,14.6094,331707.0
2021-06-01 12:50:00,18.5,18.5,18.47,18.49,151159.0,14.6094,14.6094,14.5858,14.6015,151159.0
2021-06-01 13:00:00,18.5,18.5,18.45,18.46,146044.0,14.6094,14.6094,14.57,14.5779,146044.0
2021-06-01 13:10:00,18.46,18.5,18.45,18.48,210661.0,14.5779,14.6094,14.57,14.5937,210661.0
2021-06-01 13:20:00,18.48,18.49,18.46,18.46,320358.0,14.5937,14.6015,14.5779,14.5779,320358.0
2021-06-01 13:30:00,18.46,18.49,18.46,18.46,222519.0,14.5779,14.6015,14.5779,14.5779,222519.0
2021-06-01 13:40:00,18.46,18.47,18.43,18.45,203720.0,14.5779,14.5858,14.5542,14.57,203720.0
2021-06-01 13:50:00,18.45,18.46,18.42,18.45,292465.0,14.57,14.5779,14.5463,14.57,292465.0
2021-06-01 14:00:00,18.44,18.48,18.44,18.45,209278.0,14.5621,14.5937,14.5621,14.57,209278.0
2021-06-01 14:10:00,18.46,18.48,18.45,18.46,244836.0,14.5779,14.5937,14.57,14.5779,244836.0
2021-06-01 14:20:00,18.46,18.49,18.45,18.48,308171.0,14.5779,14.6015,14.57,14.5937,308171.0
2021-06-01 14:30:00,18.49,18.5,18.48,18.48,141940.0,14.6015,14.6094,14.5937,14.5937,141940.0
2021-06-01 14:40:00,18.48,18.5,18.47,18.5,215201.0,14.5937,14.6094,14.5858,14.6094,215201.0
2021-06-01 14:50:00,18.5,18.5,18.48,18.5,170680.0,14.6094,14.6094,14.5937,14.6094,170680.0
2021-06-01 15:00:00,18.5,18.5,18.46,18.46,289896.0,14.6094,14.6094,14.5779,14.5779,289896.0
2021-06-01 15:10:00,18.46,18.47,18.45,18.46,214098.0,14.5779,14.5858,14.57,14.5779,214098.0
2021-06-01 15:20:00,18.46,18.49,18.46,18.48,308368.0,14.5779,14.6015,14.5779,14.5937,308368.0
2021-06-01 15:30:00,18.49,18.49,18.45,18.48,425369.0,14.6015,14.6015,14.57,14.5937,425369.0
2021-06-01 15:40:00,18.48,18.52,18.47,18.5,722218.0,14.5937,14.6252,14.5858,14.6094,722218.0
2021-06-01 15:50:00,18.5,18.52,18.47,18.51,1700932.0,14.6094,14.6252,14.5858,14.6173,1700932.0
2021-06-02 09:30:00,18.55,18.6,18.46,18.51,719757.0,14.6489,14.6884,14.5779,14.6173,719757.0
2021-06-02 09:40:00,18.51,18.55,18.48,18.54,221087.0,14.6173,14.6489,14.5937,14.641,221087.0
2021-06-02 09:50:00,18.55,18.56,18.5,18.55,320833.0,14.6489,14.6568,14.6094,14.6489,320833.0
2021-06-02 10:00:00,18.55,18.59,18.54,18.58,186856.0,14.6489,14.6805,14.641,14.6726,186856.0
2021-06-02 10:10:00,18.57,18.62,18.56,18.62,173334.0,14.6647,14.7042,14.6568,14.7042,173334.0
2021-06-02 10:20:00,18.62,18.62,18.57,18.6,187623.0,14.7042,14.7042,14.6647,14.6884,187623.0
2021-06-02 10:30:00,18.6,18.62,18.59,18.61,194001.0,14.6884,14.7042,14.6805,14.6963,194001.0
2021-06-02 10:40:00,18.61,18.61,18.54,18.55,283487.0,14.6963,14.6963,14.641,14.6489,283487.0
2021-06-02 10:50:00,18.55,18.59,18.55,18.55,197162.0,14.6489,14.6805,14.6489,14.6489,197162.0
2021-06-02 11:00:00,18.55,18.58,18.52,18.55,263035.0,14.6489,14.6726,14.6252,14.6489,263035.0
2021-06-02 11:10:00,18.55,18.6,18.55,18.6,219133.0,14.6489,14.6884,14.6489,14.6884,219133.0
2021-06-02 11:20:00,18.6,18.62,18.59,18.62,120640.0,14.6884,14.7042,14.6805,14.7042,120640.0
2021-06-02 11:30:00,18.62,18.64,18.61,18.63,143630.0,14.7042,14.72,14.6963,14.7121,143630.0
2021-06-02 11:40:00,18.63,18.66,18.62,18.64,180278.0,14.7121,14.7358,14.7042,14.72,180278.0
2021-06-02 11:50:00,18.64,18.66,18.63,18.66,186825.0,14.72,14.7358,14.7121,14.7358,186825.0
2021-06-02 12:00:00,18.66,18.68,18.64,18.68,286803.0,14.7358,14.7516,14.72,14.7516,286803.0
2021-06-02 12:10:00,18.67,18.84,18.67,18.84,603979.0,14.7437,14.8779,14.7437,14.8779,603979.0
2021-06-02 12:20:00,18.84,18.9,18.83,18.89,596581.0,14.8779,14.9253,14.87,14.9174,596581.0
2021-06-02 12:30:00,18.89,18.9,18.86,18.88,189317.0,14.9174,14.9253,14.8937,14.9095,189317.0
2021-06-02 12:40:00,18.88,18.89,18.84,18.88,192364.0,14.9095,14.9174,14.8779,14.9095,192364.0
2021-06-02 12:50:00,18.88,18.88,18.85,18.87,190854.0,14.9095,14.9095,14.8858,14.9016,190854.0
2021-06-02 13:00:00,18.87,18.92,18.86,18.91,239183.0,14.9016,14.9411,14.8937,14.9332,239183.0
2021-06-02 13:10:00,18.92,18.93,18.86,18.86,283863.0,14.9411,14.949,14.8937,14.8937,283863.0
2021-06-02 13:20:00,18.87,18.87,18.81,18.82,344928.0,14.9016,14.9016,14.8543,14.8622,344928.0
2021-06-02 13:30:00,18.82,18.83,18.77,18.82,226688.0,14.8622,14.87,14.8227,14.8622,226688.0
2021-06-02 13:40:00,18.81,18.83,18.78,18.79,150263.0,14.8543,14.87,14.8306,14.8385,150263.0
2021-06-02 13:50:00,18.79,18.83,18.78,18.82,230565.0,14.8385,14.87,14.8306,14.8622,230565.0
2021-06-02 14:00:00,18.82,18.83,18.75,18.76,650982.0,14.8622,14.87,14.8069,14.8148,650982.0
2021-06-02 14:10:00,18.75,18.8,18.74,18.77,220892.0,14.8069,14.8464,14.799,14.8227,220892.0
2021-06-02 14:20:00,18.77,18.8,18.76,18.78,232553.0,14.8227,14.8464,14.8148,14.8306,232553.0
2021-06-02 14:30:00,18.78,18.8,18.77,18.78,221691.0,14.8306,14.8464,14.8227,14.8306,221691.0
2021-06-02 14:40:00,18.78,18.8,18.77,18.78,213086.0,14.8306,14.8464,14.8227,14.8306,213086.0
2021-06-02 14:50:00,18.78,18.8,18.75,18.79,423603.0,14.8306,14.8464,14.8069,14.8385,423603.0
2021-06-02 15:00:00,18.8,18.8,18.76,18.78,259526.0,14.8464,14.8464,14.8148,14.8306,259526.0
2021-06-02 15:10:00,18.78,18.78,18.75,18.76,355113.0,14.8306,14.8306,14.8069,14.8148,355113.0
2021-06-02 15:20:00,18.76,18.77,18.73,18.76,341914.0,14.8148,14.8227,14.7911,14.8148,341914.0
2021-06-02 15:30:00,18.76,18.76,18.73,18.75,410385.0,14.8148,14.8148,14.7911,14.8069,410385.0
2021-06-02 15:40:00,18.75,18.76,18.73,18.74,493108.0,14.8069,14.8148,14.7911,14.799,493108.0
2021-06-02 15:50:00,18.74,18.79,18.73,18.77,1482141.0,14.799,14.8385,14.7911,14.8227,1482141.0
2021-06-03 09:30:00,18.71,18.75,18.59,18.69,355595.0,14.7753,14.8069,14.6805,14.7595,355595.0
2021-06-03 09:40:00,18.69,18.75,18.66,18.68,189481.0,14.7595,14.8069,14.7358,14.7516,189481.0
2021-06-03 09:50:00,18.69,18.79,18.65,18.78,166272.0,14.7595,14.8385,14.7279,14.8306,166272.0
2021-06-03 10:00:00,18.77,18.83,18.77,18.79,334552.0,14.8227,14.87,14.8227,14.8385,334552.0
2021-06-03 10:10:00,18.8,18.81,18.75,18.77,206039.0,14.8464,14.8543,14.8069,14.8227,206039.0
2021-06-03 10:20:00,18.78,18.8,18.76,18.79,136004.0,14.8306,14.8464,14.8148,14.8385,136004.0
2021-06-03 10:30:00,18.79,18.81,18.78,18.8,338603.0,14.8385,14.8543,14.8306,14.8464,338603.0
2021-06-03 10:40:00,18.8,18.85,18.77,18.85,155221.0,14.8464,14.8858,14.8227,14.8858,155221.0
2021-06-03 10:50:00,18.85,18.87,18.83,18.86,185956.0,14.8858,14.9016,14.87,14.8937,185956.0
2021-06-03 11:00:00,18.85,18.87,18.82,18.87,129600.0,14.8858,14.9016,14.8622,14.9016,129600.0
2021-06-03 11:10:00,18.87,18.88,18.84,18.85,156209.0,14.9016,14.9095,14.8779,14.8858,156209.0
2021-06-03 11:20:00,18.85,18.86,18.81,18.82,400214.0,14.8858,14.8937,14.8543,14.8622,400214.0
2021-06-03 11:30:00,18.82,18.82,18.77,18.8,122720.0,14.8622,14.8622,14.8227,14.8464,122720.0
2021-06-03 11:40:00,18.81,18.84,18.8,18.84,148319.0,14.8543,14.8779,14.8464,14.8779,148319.0
2021-06-03 11:50:00,18.84,18.87,18.82,18.87,160492.0,14.8779,14.9016,14.8622,14.9016,160492.0
2021-06-03 12:00:00,18.87,18.9,18.86,18.89,127328.0,14.9016,14.9253,14.8937,14.9174,127328.0
2021-06-03 12:10:00,18.89,18.91,18.88,18.91,111397.0,14.9174,14.9332,14.9095,14.9332,111397.0
2021-06-03 12:20:00,18.9,18.91,18.84,18.85,226644.0,14.9253,14.9332,14.8779,14.8858,226644.0
2021-06-03 12:30:00,18.85,18.86,18.83,18.86,179375.0,14.8858,14.8937,14.87,14.8937,179375.0
2021-06-03 12:40:00,18.86,18.86,18.79,18.82,497258.0,14.8937,14.8937,14.8385,14.8622,497258.0
2021-06-03 12:50:00,18.83,18.84,18.82,18.84,65598.0,14.87,14.8779,14.8622,14.8779,65598.0
2021-06-03 13:00:00,18.84,18.85,18.82,18.84,117601.0,14.8779,14.8858,14.8622,14.8779,117601.0
2021-06-03 13:10:00,18.85,18.86,18.83,18.84,129942.0,14.8858,14.8937,14.87,14.8779,129942.0
2021-06-03 13:20:00,18.84,18.87,18.83,18.86,111845.0,14.8779,14.9016,14.87,14.8937,111845.0
2021-06-03 13:30:00,18.86,18.86,18.82,18.84,114338.0,14.8937,14.8937,14.8622,14.8779,114338.0
2021-06-03 13:40:00,18.84,18.85,18.81,18.82,194086.0,14.8779,14.8858,14.8543,14.8622,194086.0
2021-06-03 13:50:00,18.82,18.84,18.8,18.82,194485.0,14.8622,14.8779,14.8464,14.8622,194485.0
2021-06-03 14:00:00,18.82,18.82,18.79,18.81,160340.0,14.8622,14.8622,14.8385,14.8543,160340.0
2021-06-03 14:10:00,18.82,18.82,18.79,18.82,212788.0,14.8622,14.8622,14.8385,14.8622,212788.0
2021-06-03 14:20:00,18.82,18.82,18.79,18.8,170921.0,14.8622,14.8622,14.8385,14.8464,170921.0
2021-06-03 14:30:00,18.8,18.82,18.8,18.82,168690.0,14.8464,14.8622,14.8464,14.8622,168690.0
2021-06-03 14:40:00,18.82,18.82,18.79,18.82,161340.0,14.8622,14.8622,14.8385,14.8622,161340.0
2021-06-03 14:50:00,18.82,18.82,18.8,18.82,142229.0,14.8622,14.8622,14.8464,14.8622,142229.0
2021-06-03 15:00:00,18.82,18.82,18.78,18.8,206759.0,14.8622,14.8622,14.8306,14.8464,206759.0
2021-06-03 15:10:00,18.8,18.83,18.79,18.82,170757.0,14.8464,14.87,14.8385,14.8622,170757.0
2021-06-03 15:20:00,18.82,18.82,18.78,18.79,156592.0,14.8622,14.8622,14.8306,14.8385,156592.0
2021-06-03 15:30:00,18.79,18.85,18.78,18.84,346002.0,14.8385,14.8858,14.8306,14.8779,346002.0
2021-06-03 15:40:00,18.84,18.85,18.8,18.8,458429.0,14.8779,14.8858,14.8464,14.8464,458429.0
2021-06-03 15:50:00,18.81,18.82,18.75,18.77,957344.0,14.8543,14.8622,14.8069,14.8227,957344.0
2021-06-04 09:30:00,18.88,18.92,18.83,18.88,541521.0,14.9095,14.9411,14.87,14.9095,541521.0
2021-06-04 09:40:00,18.89,18.92,18.86,18.87,307902.0,14.9174,14.9411,14.8937,14.9016,307902.0
2021-06-04 09:50:00,18.88,18.88,18.79,18.8,192372.0,14.9095,14.9095,14.8385,14.8464,192372.0
2021-06-04 10:00:00,18.8,18.81,18.75,18.78,235214.0,14.8464,14.8543,14.8069,14.8306,235214.0
2021-06-04 10:10:00,18.78,18.78,18.7,18.75,177288.0,14.8306,14.8306,14.7674,14.8069,177288.0
2021-06-04 10:20:00,18.74,18.78,18.73,18.78,143725.0,14.799,14.8306,14.7911,14.8306,143725.0
2021-06-04 10:30:00,18.78,18.82,18.77,18.79,134944.0,14.8306,14.8622,14.8227,14.8385,134944.0
2021-06-04 10:40:00,18.8,18.81,18.75,18.79,164788.0,14.8464,14.8543,14.8069,14.8385,164788.0
2021-06-04 10:50:00,18.79,18.81,18.78,18.79,132275.0,14.8385,14.8543,14.8306,14.8385,132275.0
2021-06-04 11:00:00,18.79,18.8,18.77,18.79,113854.0,14.8385,14.8464,14.8227,14.8385,113854.0
2021-06-04 11:10:00,18.79,18.8,18.75,18.75,208350.0,14.8385,14.8464,14.8069,14.8069,208350.0
2021-06-04 11:20:00,18.75,18.77,18.74,18.75,151093.0,14.8069,14.8227,14.799,14.8069,151093.0
2021-06-04 11:30:00,18.75,18.77,18.74,18.77,126182.0,14.8069,14.8227,14.799,14.8227,126182.0
2021-06-04 11:40:00,18.77,18.77,18.75,18.75,83276.0,14.8227,14.8227,14.8069,14.8069,83276.0
2021-06-04 11:50:00,18.76,18.77,18.74,18.76,135830.0,14.8148,14.8227,14.799,14.8148,135830.0
2021-06-04 12:00:00,18.76,18.79,18.75,18.79,112239.0,14.8148,14.8385,14.8069,14.8385,112239.0
2021-06-04 12:10:00,18.79,18.8,18.78,18.78,84648.0,14.8385,14.8464,14.8306,14.8306,84648.0
2021-06-04 12:20:00,18.78,18.8,18.77,18.8,145263.0,14.8306,14.8464,14.8227,14.8464,145263.0
2021-06-04 12:30:00,18.79,18.82,18.78,18.81,231744.0,14.8385,14.8622,14.8306,14.8543,231744.0
2021-06-04 12:40:00,18.8,18.84,18.8,18.83,101350.0,14.8464,14.8779,14.8464,14.87,101350.0
2021-06-04 12:50:00,18.84,18.86,18.83,18.85,93885.0,14.8779,14.8937,14.87,14.8858,93885.0
2021-06-04 13:00:00,18.85,18.87,18.84,18.85,164530.0,14.8858,14.9016,14.8779,14.8858,164530.0
2021-06-04 13:10:00,18.84,18.85,18.83,18.84,88580.0,14.8779,14.8858,14.87,14.8779,88580.0
2021-06-04 13:20:00,18.84,18.84,18.81,18.83,97625.0,14.8779,14.8779,14.8543,14.87,97625.0
2021-06-04 13:30:00,18.82,18.86,18.82,18.84,148869.0,14.8622,14.8937,14.8622,14.8779,148869.0
2021-06-04 13:40:00,18.85,18.85,18.82,18.82,146108.0,14.8858,14.8858,14.8622,14.8622,146108.0
2021-06-04 13:50:00,18.82,18.83,18.81,18.82,78282.0,14.8622,14.87,14.8543,14.8622,78282.0
2021-06-04 14:00:00,18.82,18.83,18.81,18.83,175122.0,14.8622,14.87,14.8543,14.87,175122.0
2021-06-04 14:10:00,18.83,18.83,18.81,18.81,101029.0,14.87,14.87,14.8543,14.8543,101029.0
2021-06-04 14:20:00,18.82,18.85,18.81,18.85,151011.0,14.8622,14.8858,14.8543,14.8858,151011.0
2021-06-04 14:30:00,18.85,18.85,18.82,18.83,197640.0,14.8858,14.8858,14.8622,14.87,197640.0
2021-06-04 14:40:00,18.82,18.83,18.81,18.82,102686.0,14.8622,14.87,14.8543,14.8622,102686.0
2021-06-04 14:50:00,18.82,18.83,18.77,18.78,366017.0,14.8622,14.87,14.8227,14.8306,366017.0
2021-06-04 15:00:00,18.78,18.79,18.76,18.78,450703.0,14.8306,14.8385,14.8148,14.8306,450703.0
2021-06-04 15:10:00,18.77,18.8,18.76,18.78,698239.0,14.8227,14.8464,14.8148,14.8306,698239.0
2021-06-04 15:20:00,18.77,18.83,18.76,18.82,1581521.0,14.8227,14.87,14.8148,14.8622,1581521.0
2021-06-04 15:30:00,18.82,18.84,18.8,18.82,1467930.0,14.8622,14.8779,14.8464,14.8622,1467930.0
2021-06-04 15:40:00,18.82,18.83,18.81,18.82,474802.0,14.8622,14.87,14.8543,14.8622,474802.0
2021-06-04 15:50:00,18.82,18.83,18.76,18.78,1156018.0,14.8622,14.87,14.8148,14.8306,1156018.0
2021-06-07 09:30:00,18.8,18.97,18.8,18.93,879774.0,14.8464,14.9806,14.8464,14.949,879774.0
2021-06-07 09:40:00,18.94,18.98,18.89,18.91,239499.0,14.9569,14.9885,14.9174,14.9332,239499.0
2021-06-07 09:50:00,18.91,18.92,18.88,18.89,247085.0,14.9332,14.9411,14.9095,14.9174,247085.0
2021-06-07 10:00:00,18.89,18.89,18.83,18.85,160871.0,14.9174,14.9174,14.87,14.8858,160871.0
2021-06-07 10:10:00,18.86,18.87,18.83,18.84,152569.0,14.8937,14.9016,14.87,14.8779,152569.0
2021-06-07 10:20:00,18.85,18.87,18.82,18.83,150336.0,14.8858,14.9016,14.8622,14.87,150336.0
2021-06-07 10:30:00,18.83,18.83,18.79,18.8,214711.0,14.87,14.87,14.8385,14.8464,214711.0
2021-06-07 10:40:00,18.8,18.85,18.79,18.8,171251.0,14.8464,14.8858,14.8385,14.8464,171251.0
2021-06-07 10:50:00,18.79,18.82,18.79,18.81,262240.0,14.8385,14.8622,14.8385,14.8543,262240.0
2021-06-07 11:00:00,18.8,18.83,18.8,18.8,179955.0,14.8464,14.87,14.8464,14.8464,179955.0
2021-06-07 11:10:00,18.82,18.82,18.79,18.79,129376.0,14.8622,14.8622,14.8385,14.8385,129376.0
2021-06-07 11:20:00,18.8,18.81,18.78,18.8,131801.0,14.8464,14.8543,14.8306,14.8464,131801.0
2021-06-07 11:30:00,18.8,18.81,18.76,18.77,174158.0,14.8464,14.8543,14.8148,14.8227,174158.0
2021-06-07 11:40:00,18.77,18.78,18.75,18.76,172144.0,14.8227,14.8306,14.8069,14.8148,172144.0
2021-06-07 11:50:00,18.76,18.77,18.74,18.76,173179.0,14.8148,14.8227,14.799,14.8148,173179.0
2021-06-07 12:00:00,18.77,18.8,18.76,18.8,123246.0,14.8227,14.8464,14.8148,14.8464,123246.0
2021-06-07 12:10:00,18.8,18.82,18.79,18.81,223383.0,14.8464,14.8622,14.8385,14.8543,223383.0
2021-06-07 12:20:00,18.81,18.82,18.8,18.82,125618.0,14.8543,14.8622,14.8464,14.8622,125618.0
2021-06-07 12:30:00,18.82,18.82,18.78,18.8,297016.0,14.8622,14.8622,14.8306,14.8464,297016.0
2021-06-07 12:40:00,18.81,18.82,18.8,18.81,146990.0,14.8543,14.8622,14.8464,14.8543,146990.0
2021-06-07 12:50:00,18.8,18.82,18.8,18.81,190922.0,14.8464,14.8622,14.8464,14.8543,190922.0
2021-06-07 13:00:00,18.81,18.82,18.79,18.8,218539.0,14.8543,14.8622,14.8385,14.8464,218539.0
2021-06-07 13:10:00,18.8,18.81,18.78,18.8,226503.0,14.8464,14.8543,14.8306,14.8464,226503.0
2021-06-07 13:20:00,18.8,18.81,18.78,18.79,223997.0,14.8464,14.8543,14.8306,14.8385,223997.0
2021-06-07 13:30:00,18.79,18.8,18.79,18.8,68016.0,14.8385,14.8464,14.8385,14.8464,68016.0
2021-06-07 13:40:00,18.8,18.8,18.75,18.78,808797.0,14.8464,14.8464,14.8069,14.8306,808797.0
2021-06-07 13:50:00,18.77,18.79,18.77,18.78,465411.0,14.8227,14.8385,14.8227,14.8306,465411.0
2021-06-07 14:00:00,18.77,18.78,18.75,18.78,233643.0,14.8227,14.8306,14.8069,14.8306,233643.0
2021-06-07 14:10:00,18.78,18.81,18.77,18.8,306346.0,14.8306,14.8543,14.8227,14.8464,306346.0
2021-06-07 14:20:00,18.81,18.83,18.8,18.83,99406.0,14.8543,14.87,14.8464,14.87,99406.0
2021-06-07 14:30:00,18.82,18.83,18.8,18.8,97566.0,14.8622,14.87,14.8464,14.8464,97566.0
2021-06-07 14:40:00,18.8,18.81,18.79,18.81,166695.0,14.8464,14.8543,14.8385,14.8543,166695.0
2021-06-07 14:50:00,18.8,18.81,18.77,18.78,155533.0,14.8464,14.8543,14.8227,14.8306,155533.0
2021-06-07 15:00:00,18.78,18.78,18.76,18.77,174836.0,14.8306,14.8306,14.8148,14.8227,174836.0
2021-06-07 15:10:00,18.77,18.79,18.76,18.79,118159.0,14.8227,14.8385,14.8148,14.8385,118159.0
2021-06-07 15:20:00,18.79,18.8,18.76,18.76,311474.0,14.8385,14.8464,14.8148,14.8148,311474.0
2021-06-07 15:30:00,18.77,18.77,18.74,18.75,393022.0,14.8227,14.8227,14.799,14.8069,393022.0
2021-06-07 15:40:00,18.75,18.76,18.74,18.76,268612.0,14.8069,14.8148,14.799,14.8148,268612.0
2021-06-07 15:50:00,18.75,18.79,18.75,18.78,680675.0,14.8069,14.8385,14.8069,14.8306,680675.0
2021-06-08 09:30:00,18.77,18.8,18.56,18.57,718648.0,14.8227,14.8464,14.6568,14.6647,718648.0
2021-06-08 09:40:00,18.56,18.66,18.54,18.62,516541.0,14.6568,14.7358,14.641,14.7042,516541.0
2021-06-08 09:50:00,18.62,18.68,18.6,18.66,317510.0,14.7042,14.7516,14.6884,14.7358,317510.0
2021-06-08 10:00:00,18.66,18.73,18.66,18.71,456255.0,14.7358,14.7911,14.7358,14.7753,456255.0
2021-06-08 10:10:00,18.72,18.78,18.71,18.75,304943.0,14.7832,14.8306,14.7753,14.8069,304943.0
2021-06-08 10:20:00,18.76,18.8,18.73,18.79,539576.0,14.8148,14.8464,14.7911,14.8385,539576.0
2021-06-08 10:30:00,18.8,18.83,18.77,18.8,338198.0,14.8464,14.87,14.8227,14.8464,338198.0
2021-06-08 10:40:00,18.8,18.83,18.79,18.8,355555.0,14.8464,14.87,14.8385,14.8464,355555.0
2021-06-08 10:50:00,18.8,18.82,18.78,18.8,260102.0,14.8464,14.8622,14.8306,14.8464,260102.0
2021-06-08 11:00:00,18.79,18.8,18.77,18.78,338105.0,14.8385,14.8464,14.8227,14.8306,338105.0
2021-06-08 11:10:00,18.79,18.79,18.69,18.7,330069.0,14.8385,14.8385,14.7595,14.7674,330069.0
2021-06-08 11:20:00,18.7,18.71,18.66,18.71,274569.0,14.7674,14.7753,14.7358,14.7753,274569.0
2021-06-08 11:30:00,18.7,18.75,18.69,18.75,224074.0,14.7674,14.8069,14.7595,14.8069,224074.0
2021-06-08 11:40:00,18.74,18.77,18.71,18.77,274120.0,14.799,14.8227,14.7753,14.8227,274120.0
2021-06-08 11:50:00,18.76,18.79,18.75,18.77,445677.0,14.8148,14.8385,14.8069,14.8227,445677.0
2021-06-08 12:00:00,18.77,18.79,18.75,18.76,369526.0,14.8227,14.8385,14.8069,14.8148,369526.0
2021-06-08 12:10:00,18.76,18.78,18.75,18.76,344541.0,14.8148,14.8306,14.8069,14.8148,344541.0
2021-06-08 12:20:00,18.76,18.77,18.73,18.75,323429.0,14.8148,14.8227,14.7911,14.8069,323429.0
2021-06-08 12:30:00,18.75,18.78,18.74,18.78,344161.0,14.8069,14.8306,14.799,14.8306,344161.0
2021-06-08 12:40:00,18.78,18.79,18.71,18.72,1346751.0,14.8306,14.8385,14.7753,14.7832,1346751.0
2021-06-08 12:50:00,18.72,18.73,18.69,18.73,606338.0,14.7832,14.7911,14.7595,14.7911,606338.0
2021-06-08 13:00:00,18.73,18.76,18.71,18.73,780672.0,14.7911,14.8148,14.7753,14.7911,780672.0
2021-06-08 13:10:00,18.73,18.76,18.72,18.75,745676.0,14.7911,14.8148,14.7832,14.8069,745676.0
2021-06-08 13:20:00,18.75,18.77,18.72,18.72,637874.0,14.8069,14.8227,14.7832,14.7832,637874.0
2021-06-08 13:30:00,18.72,18.75,18.7,18.71,221089.0,14.7832,14.8069,14.7674,14.7753,221089.0
2021-06-08 13:40:00,18.71,18.76,18.71,18.73,335824.0,14.7753,14.8148,14.7753,14.7911,335824.0
2021-06-08 13:50:00,18.73,18.74,18.71,18.74,174669.0,14.7911,14.799,14.7753,14.799,174669.0
2021-06-08 14:00:00,18.73,18.75,18.71,18.75,252015.0,14.7911,14.8069,14.7753,14.8069,252015.0
2021-06-08 14:10:00,18.75,18.76,18.74,18.76,282311.0,14.8069,14.8148,14.799,14.8148,282311.0
2021-06-08 14:20:00,18.76,18.79,18.75,18.78,205634.0,14.8148,14.8385,14.8069,14.8306,205634.0
2021-06-08 14:30:00,18.77,18.78,18.76,18.77,360046.0,14.8227,14.8306,14.8148,14.8227,360046.0
2021-06-08 14:40:00,18.77,18.77,18.73,18.76,279571.0,14.8227,14.8227,14.7911,14.8148,279571.0
2021-06-08 14:50:00,18.76,18.79,18.75,18.76,426859.0,14.8148,14.8385,14.8069,14.8148,426859.0
2021-06-08 15:00:00,18.75,18.78,18.74,18.76,361135.0,14.8069,14.8306,14.799,14.8148,361135.0
2021-06-08 15:10:00,18.75,18.78,18.74,18.77,327763.0,14.8069,14.8306,14.799,14.8227,327763.0
2021-06-08 15:20:00,18.77,18.77,18.73,18.73,346820.0,14.8227,14.8227,14.7911,14.7911,346820.0
2021-06-08 15:30:00,18.73,18.77,18.73,18.77,407510.0,14.7911,14.8227,14.7911,14.8227,407510.0
2021-06-08 15:40:00,18.77,18.77,18.74,18.75,379691.0,14.8227,14.8227,14.799,14.8069,379691.0
2021-06-08 15:50:00,18.75,18.8,18.75,18.8,1378532.0,14.8069,14.8464,14.8069,14.8464,1378532.0
2021-06-09 09:30:00,18.88,18.89,18.79,18.8,556839.0,14.9095,14.9174,14.8385,14.8464,556839.0
2021-06-09 09:40:00,18.8,18.83,18.73,18.8,595605.0,14.8464,14.87,14.7911,14.8464,595605.0
2021-06-09 09:50:00,18.79,18.88,18.77,18.81,355419.0,14.8385,14.9095,14.8227,14.8543,355419.0
2021-06-09 10:00:00,18.8,18.85,18.8,18.84,318094.0,14.8464,14.8858,14.8464,14.8779,318094.0
2021-06-09 10:10:00,18.84,18.84,18.78,18.79,356977.0,14.8779,14.8779,14.8306,14.8385,356977.0
2021-06-09 10:20:00,18.79,18.82,18.78,18.8,151020.0,14.8385,14.8622,14.8306,14.8464,151020.0
2021-06-09 10:30:00,18.81,18.82,18.78,18.79,170722.0,14.8543,14.8622,14.8306,14.8385,170722.0
2021-06-09 10:40:00,18.8,18.83,18.78,18.82,133384.0,14.8464,14.87,14.8306,14.8622,133384.0
2021-06-09 10:50:00,18.82,18.85,18.81,18.82,217389.0,14.8622,14.8858,14.8543,14.8622,217389.0
2021-06-09 11:00:00,18.81,18.85,18.81,18.85,120158.0,14.8543,14.8858,14.8543,14.8858,120158.0
2021-06-09 11:10:00,18.85,18.85,18.82,18.84,148416.0,14.8858,14.8858,14.8622,14.8779,148416.0
2021-06-09 11:20:00,18.83,18.84,18.81,18.82,171534.0,14.87,14.8779,14.8543,14.8622,171534.0
2021-06-09 11:30:00,18.82,18.83,18.8,18.8,96285.0,14.8622,14.87,14.8464,14.8464,96285.0
2021-06-09 11:40:00,18.81,18.85,18.81,18.85,286365.0,14.8543,14.8858,14.8543,14.8858,286365.0
2021-06-09 11:50:00,18.84,18.86,18.82,18.84,228692.0,14.8779,14.8937,14.8622,14.8779,228692.0
2021-06-09 12:00:00,18.83,18.84,18.81,18.82,234070.0,14.87,14.8779,14.8543,14.8622,234070.0
2021-06-09 12:10:00,18.82,18.83,18.8,18.82,128346.0,14.8622,14.87,14.8464,14.8622,128346.0
2021-06-09 12:20:00,18.82,18.84,18.81,18.84,131354.0,14.8622,14.8779,14.8543,14.8779,131354.0
2021-06-09 12:30:00,18.84,18.86,18.83,18.86,167317.0,14.8779,14.8937,14.87,14.8937,167317.0
2021-06-09 12:40:00,18.86,18.89,18.85,18.89,148467.0,14.8937,14.9174,14.8858,14.9174,148467.0
2021-06-09 12:50:00,18.89,18.91,18.86,18.86,346921.0,14.9174,14.9332,14.8937,14.8937,346921.0
2021-06-09 13:00:00,18.87,18.92,18.86,18.91,334440.0,14.9016,14.9411,14.8937,14.9332,334440.0
2021-06-09 13:10:00,18.91,18.95,18.89,18.91,945494.0,14.9332,14.9648,14.9174,14.9332,945494.0
2021-06-09 13:20:00,18.91,18.92,18.88,18.89,492356.0,14.9332,14.9411,14.9095,14.9174,492356.0
2021-06-09 13:30:00,18.89,18.9,18.87,18.87,355538.0,14.9174,14.9253,14.9016,14.9016,355538.0
2021-06-09 13:40:00,18.88,18.88,18.85,18.88,247031.0,14.9095,14.9095,14.8858,14.9095,247031.0
2021-06-09 13:50:00,18.88,18.89,18.85,18.87,169790.0,14.9095,14.9174,14.8858,14.9016,169790.0
2021-06-09 14:00:00,18.87,18.9,18.84,18.88,1040544.0,14.9016,14.9253,14.8779,14.9095,1040544.0
2021-06-09 14:10:00,18.88,18.91,18.87,18.89,451083.0,14.9095,14.9332,14.9016,14.9174,451083.0
2021-06-09 14:20:00,18.89,18.9,18.88,18.89,950700.0,14.9174,14.9253,14.9095,14.9174,950700.0
2021-06-09 14:30:00,18.89,18.92,18.87,18.92,847298.0,14.9174,14.9411,14.9016,14.9411,847298.0
2021-06-09 14:40:00,18.91,18.93,18.9,18.91,216963.0,14.9332,14.949,14.9253,14.9332,216963.0
2021-06-09 14:50:00,18.91,18.92,18.89,18.91,373503.0,14.9332,14.9411,14.9174,14.9332,373503.0
2021-06-09 15:00:00,18.91,18.93,18.9,18.91,360407.0,14.9332,14.949,14.9253,14.9332,360407.0
2021-06-09 15:10:00,18.91,18.92,18.87,18.89,349191.0,14.9332,14.9411,14.9016,14.9174,349191.0
2021-06-09 15:20:00,18.89,18.9,18.84,18.85,215313.0,14.9174,14.9253,14.8779,14.8858,215313.0
2021-06-09 15:30:00,18.85,18.86,18.83,18.85,260038.0,14.8858,14.8937,14.87,14.8858,260038.0
2021-06-09 15:40:00,18.85,18.85,18.82,18.82,338592.0,14.8858,14.8858,14.8622,14.8622,338592.0
2021-06-09 15:50:00,18.82,18.88,18.78,18.86,1891616.0,14.8622,14.9095,14.8306,14.8937,1891616.0
2021-06-10 09:30:00,18.98,19.08,18.95,19.01,988506.0,14.9885,15.0675,14.9648,15.0122,988506.0
2021-06-10 09:40:00,19.02,19.17,19.02,19.13,1351753.0,15.0201,15.1385,15.0201,15.107,1351753.0
2021-06-10 09:50:00,19.14,19.15,19.03,19.04,781310.0,15.1149,15.1228,15.028,15.0359,781310.0
2021-06-10 10:00:00,19.04,19.09,19.03,19.06,621015.0,15.0359,15.0754,15.028,15.0517,621015.0
2021-06-10 10:10:00,19.05,19.14,19.03,19.14,717256.0,15.0438,15.1149,15.028,15.1149,717256.0
2021-06-10 10:20:00,19.14,19.15,19.08,19.08,272191.0,15.1149,15.1228,15.0675,15.0675,272191.0
2021-06-10 10:30:00,19.08,19.11,19.06,19.08,328462.0,15.0675,15.0912,15.0517,15.0675,328462.0
2021-06-10 10:40:00,19.07,19.1,19.06,19.07,251833.0,15.0596,15.0833,15.0517,15.0596,251833.0
2021-06-10 10:50:00,19.06,19.09,19.02,19.07,245513.0,15.0517,15.0754,15.0201,15.0596,245513.0
2021-06-10 11:00:00,19.07,19.1,19.05,19.1,170343.0,15.0596,15.0833,15.0438,15.0833,170343.0
2021-06-10 11:10:00,19.1,19.1,19.07,19.09,239516.0,15.0833,15.0833,15.0596,15.0754,239516.0
2021-06-10 11:20:00,19.09,19.1,19.06,19.07,353510.0,15.0754,15.0833,15.0517,15.0596,353510.0
2021-06-10 11:30:00,19.07,19.07,19.04,19.05,194074.0,15.0596,15.0596,15.0359,15.0438,194074.0
2021-06-10 11:40:00,19.05,19.06,19.03,19.05,239707.0,15.0438,15.0517,15.028,15.0438,239707.0
2021-06-10 11:50:00,19.05,19.06,19.02,19.05,907629.0,15.0438,15.0517,15.0201,15.0438,907629.0
2021-06-10 12:00:00,19.05,19.07,18.92,18.93,573881.0,15.0438,15.0596,14.9411,14.949,573881.0
2021-06-10 12:10:00,18.92,18.94,18.8,18.91,802100.0,14.9411,14.9569,14.8464,14.9332,802100.0
2021-06-10 12:20:00,18.91,18.97,18.88,18.95,182119.0,14.9332,14.9806,14.9095,14.9648,182119.0
2021-06-10 12:30:00,18.95,19.02,18.95,19.02,165015.0,14.9648,15.0201,14.9648,15.0201,165015.0
2021-06-10 12:40:00,19.02,19.05,18.99,19.03,238625.0,15.0201,15.0438,14.9964,15.028,238625.0
2021-06-10 12:50:00,19.02,19.05,19.01,19.05,188674.0,15.0201,15.0438,15.0122,15.0438,188674.0
2021-06-10 13:00:00,19.04,19.05,19.03,19.05,169597.0,15.0359,15.0438,15.028,15.0438,169597.0
2021-06-10 13:10:00,19.05,19.05,19.02,19.05,176563.0,15.0438,15.0438,15.0201,15.0438,176563.0
2021-06-10 13:20:00,19.05,19.05,19.01,19.04,148334.0,15.0438,15.0438,15.0122,15.0359,148334.0
2021-06-10 13:30:00,19.04,19.05,19.02,19.03,115551.0,15.0359,15.0438,15.0201,15.028,115551.0
2021-06-10 13:40:00,19.03,19.04,19.02,19.04,155549.0,15.028,15.0359,15.0201,15.0359,155549.0
2021-06-10 13:50:00,19.04,19.05,19.02,19.03,263903.0,15.0359,15.0438,15.0201,15.028,263903.0
2021-06-10 14:00:00,19.03,19.05,19.02,19.04,120081.0,15.028,15.0438,15.0201,15.0359,120081.0
2021-06-10 14:10:00,19.04,19.05,19.03,19.05,188546.0,15.0359,15.0438,15.028,15.0438,188546.0
2021-06-10 14:20:00,19.05,19.06,19.02,19.04,137467.0,15.0438,15.0517,15.0201,15.0359,137467.0
2021-06-10 14:30:00,19.04,19.05,19.02,19.05,136818.0,15.0359,15.0438,15.0201,15.0438,136818.0
2021-06-10 14:40:00,19.05,19.06,19.02,19.03,210435.0,15.0438,15.0517,15.0201,15.028,210435.0
2021-06-10 14:50:00,19.03,19.03,19.01,19.02,210264.0,15.028,15.028,15.0122,15.0201,210264.0
2021-06-10 15:00:00,19.02,19.03,19.01,19.02,138677.0,15.0201,15.028,15.0122,15.0201,138677.0
2021-06-10 15:10:00,19.02,19.03,19.0,19.03,123052.0,15.0201,15.028,15.0043,15.028,123052.0
2021-06-10 15:20:00,19.03,19.04,18.98,19.0,271629.0,15.028,15.0359,14.9885,15.0043,271629.0
2021-06-10 15:30:00,19.0,19.03,18.98,19.03,257976.0,15.0043,15.028,14.9885,15.028,257976.0
2021-06-10 15:40:00,19.03,19.04,19.01,19.02,361224.0,15.028,15.0359,15.0122,15.0201,361224.0
2021-06-10 15:50:00,19.02,19.03,18.99,18.99,782314.0,15.0201,15.028,14.9964,14.9964,782314.0
2021-06-11 09:30:00,19.05,19.1,18.99,19.05,588167.0,15.0438,15.0833,14.9964,15.0438,588167.0
2021-06-11 09:40:00,19.06,19.07,19.01,19.02,285041.0,15.0517,15.0596,15.0122,15.0201,285041.0
2021-06-11 09:50:00,19.01,19.06,19.0,19.04,416566.0,15.0122,15.0517,15.0043,15.0359,416566.0
2021-06-11 10:00:00,19.05,19.09,19.03,19.03,267882.0,15.0438,15.0754,15.028,15.028,267882.0
2021-06-11 10:10:00,19.03,19.04,19.0,19.03,280272.0,15.028,15.0359,15.0043,15.028,280272.0
2021-06-11 10:20:00,19.04,19.06,19.01,19.06,236156.0,15.0359,15.0517,15.0122,15.0517,236156.0
2021-06-11 10:30:00,19.05,19.1,19.04,19.1,275280.0,15.0438,15.0833,15.0359,15.0833,275280.0
2021-06-11 10:40:00,19.1,19.12,19.08,19.1,176970.0,15.0833,15.0991,15.0675,15.0833,176970.0
2021-06-11 10:50:00,19.1,19.14,19.09,19.11,281839.0,15.0833,15.1149,15.0754,15.0912,281839.0
2021-06-11 11:00:00,19.1,19.13,19.08,19.13,208420.0,15.0833,15.107,15.0675,15.107,208420.0
2021-06-11 11:10:00,19.12,19.14,19.09,19.1,180466.0,15.0991,15.1149,15.0754,15.0833,180466.0
2021-06-11 11:20:00,19.1,19.12,19.08,19.1,306333.0,15.0833,15.0991,15.0675,15.0833,306333.0
2021-06-11 11:30:00,19.09,19.1,19.04,19.06,415603.0,15.0754,15.0833,15.0359,15.0517,415603.0
2021-06-11 11:40:00,19.05,19.12,19.05,19.1,636232.0,15.0438,15.0991,15.0438,15.0833,636232.0
2021-06-11 11:50:00,19.09,19.14,19.09,19.12,359880.0,15.0754,15.1149,15.0754,15.0991,359880.0
2021-06-11 12:00:00,19.12,19.14,19.11,19.11,320933.0,15.0991,15.1149,15.0912,15.0912,320933.0
2021-06-11 12:10:00,19.12,19.13,19.11,19.12,141862.0,15.0991,15.107,15.0912,15.0991,141862.0
2021-06-11 12:20:00,19.13,19.14,19.11,19.11,991397.0,15.107,15.1149,15.0912,15.0912,991397.0
2021-06-11 12:30:00,19.12,19.13,19.08,19.09,351353.0,15.0991,15.107,15.0675,15.0754,351353.0
2021-06-11 12:40:00,19.09,19.09,19.07,19.08,130820.0,15.0754,15.0754,15.0596,15.0675,130820.0
2021-06-11 12:50:00,19.09,19.12,19.08,19.1,455849.0,15.0754,15.0991,15.0675,15.0833,455849.0
2021-06-11 13:00:00,19.1,19.18,19.09,19.18,886931.0,15.0833,15.1464,15.0754,15.1464,886931.0
2021-06-11 13:10:00,19.18,19.18,19.15,19.17,327362.0,15.1464,15.1464,15.1228,15.1385,327362.0
2021-06-11 13:20:00,19.16,19.19,19.16,19.18,218699.0,15.1306,15.1543,15.1306,15.1464,218699.0
2021-06-11 13:30:00,19.18,19.2,19.16,19.19,152317.0,15.1464,15.1622,15.1306,15.1543,152317.0
2021-06-11 13:40:00,19.19,19.2,19.18,19.19,249649.0,15.1543,15.1622,15.1464,15.1543,249649.0
2021-06-11 13:50:00,19.19,19.2,19.18,19.2,99282.0,15.1543,15.1622,15.1464,15.1622,99282.0
2021-06-11 14:00:00,19.2,19.21,19.18,19.2,256745.0,15.1622,15.1701,15.1464,15.1622,256745.0
2021-06-11 14:10:00,19.2,19.22,19.19,19.21,231951.0,15.1622,15.178,15.1543,15.1701,231951.0
2021-06-11 14:20:00,19.21,19.23,19.19,19.23,672826.0,15.1701,15.1859,15.1543,15.1859,672826.0
2021-06-11 14:30:00,19.23,19.25,19.22,19.25,187580.0,15.1859,15.2017,15.178,15.2017,187580.0
2021-06-11 14:40:00,19.25,19.25,19.23,19.25,224194.0,15.2017,15.2017,15.1859,15.2017,224194.0
2021-06-11 14:50:00,19.25,19.28,19.24,19.27,360741.0,15.2017,15.2254,15.1938,15.2175,360741.0
2021-06-11 15:00:00,19.28,19.29,19.27,19.28,198736.0,15.2254,15.2333,15.2175,15.2254,198736.0
2021-06-11 15:10:00,19.28,19.28,19.24,19.25,550417.0,15.2254,15.2254,15.1938,15.2017,550417.0
2021-06-11 15:20:00,19.25,19.25,19.21,19.21,427708.0,15.2017,15.2017,15.1701,15.1701,427708.0
2021-06-11 15:30:00,19.21,19.21,19.16,19.18,384644.0,15.1701,15.1701,15.1306,15.1464,384644.0
2021-06-11 15:40:00,19.18,19.18,19.16,19.18,450486.0,15.1464,15.1464,15.1306,15.1464,450486.0
2021-06-11 15:50:00,19.18,19.18,19.11,19.14,1749273.0,15.1464,15.1464,15.0912,15.1149,1749273.0
2021-06-14 09:30:00,19.0,19.13,19.0,19.1,1191677.0,15.0043,15.107,15.0043,15.0833,1191677.0
2021-06-14 09:40:00,19.09,19.1,19.02,19.02,458589.0,15.0754,15.0833,15.0201,15.0201,458589.0
2021-06-14 09:50:00,19.02,19.09,19.0,19.09,584847.0,15.0201,15.0754,15.0043,15.0754,584847.0
2021-06-14 10:00:00,19.09,19.09,19.01,19.03,417850.0,15.0754,15.0754,15.0122,15.028,417850.0
2021-06-14 10:10:00,19.03,19.1,19.01,19.07,369402.0,15.028,15.0833,15.0122,15.0596,369402.0
2021-06-14 10:20:00,19.07,19.12,19.06,19.11,378652.0,15.0596,15.0991,15.0517,15.0912,378652.0
2021-06-14 10:30:00,19.11,19.14,19.1,19.13,308304.0,15.0912,15.1149,15.0833,15.107,308304.0
2021-06-14 10:40:00,19.13,19.14,19.09,19.12,178000.0,15.107,15.1149,15.0754,15.0991,178000.0
2021-06-14 10:50:00,19.12,19.15,19.12,19.15,625203.0,15.0991,15.1228,15.0991,15.1228,625203.0
2021-06-14 11:00:00,19.14,19.17,19.13,19.14,528783.0,15.1149,15.1385,15.107,15.1149,528783.0
2021-06-14 11:10:00,19.14,19.15,19.11,19.12,201722.0,15.1149,15.1228,15.0912,15.0991,201722.0
2021-06-14 11:20:00,19.13,19.13,19.07,19.09,291165.0,15.107,15.107,15.0596,15.0754,291165.0
2021-06-14 11:30:00,19.09,19.1,19.02,19.04,212116.0,15.0754,15.0833,15.0201,15.0359,212116.0
2021-06-14 11:40:00,19.04,19.06,19.03,19.05,120200.0,15.0359,15.0517,15.028,15.0438,120200.0
2021-06-14 11:50:00,19.05,19.07,19.05,19.06,146059.0,15.0438,15.0596,15.0438,15.0517,146059.0
2021-06-14 12:00:00,19.05,19.07,19.03,19.04,182170.0,15.0438,15.0596,15.028,15.0359,182170.0
2021-06-14 12:10:00,19.04,19.05,19.02,19.03,170515.0,15.0359,15.0438,15.0201,15.028,170515.0
2021-06-14 12:20:00,19.03,19.03,18.95,18.96,1516819.0,15.028,15.028,14.9648,14.9727,1516819.0
2021-06-14 12:30:00,18.96,18.96,18.91,18.91,345188.0,14.9727,14.9727,14.9332,14.9332,345188.0
2021-06-14 12:40:00,18.91,18.92,18.9,18.91,216348.0,14.9332,14.9411,14.9253,14.9332,216348.0
2021-06-14 12:50:00,18.91,18.92,18.87,18.89,309392.0,14.9332,14.9411,14.9016,14.9174,309392.0
2021-06-14 13:00:00,18.89,18.89,18.85,18.85,592537.0,14.9174,14.9174,14.8858,14.8858,592537.0
2021-06-14 13:10:00,18.85,18.86,18.83,18.85,507966.0,14.8858,14.8937,14.87,14.8858,507966.0
2021-06-14 13:20:00,18.84,18.86,18.82,18.82,175417.0,14.8779,14.8937,14.8622,14.8622,175417.0
2021-06-14 13:30:00,18.82,18.84,18.81,18.82,130485.0,14.8622,14.8779,14.8543,14.8622,130485.0
2021-06-14 13:40:00,18.83,18.83,18.78,18.78,221431.0,14.87,14.87,14.8306,14.8306,221431.0
2021-06-14 13:50:00,18.79,18.8,18.78,18.79,233060.0,14.8385,14.8464,14.8306,14.8385,233060.0
2021-06-14 14:00:00,18.78,18.79,18.68,18.71,1479545.0,14.8306,14.8385,14.7516,14.7753,1479545.0
2021-06-14 14:10:00,18.71,18.74,18.7,18.73,246836.0,14.7753,14.799,14.7674,14.7911,246836.0
2021-06-14 14:20:00,18.73,18.74,18.7,18.73,227774.0,14.7911,14.799,14.7674,14.7911,227774.0
2021-06-14 14:30:00,18.72,18.75,18.71,18.73,216069.0,14.7832,14.8069,14.7753,14.7911,216069.0
2021-06-14 14:40:00,18.73,18.78,18.72,18.78,157026.0,14.7911,14.8306,14.7832,14.8306,157026.0
2021-06-14 14:50:00,18.78,18.8,18.77,18.8,188800.0,14.8306,14.8464,14.8227,14.8464,188800.0
2021-06-14 15:00:00,18.8,18.83,18.79,18.82,278447.0,14.8464,14.87,14.8385,14.8622,278447.0
2021-06-14 15:10:00,18.82,18.84,18.81,18.82,496881.0,14.8622,14.8779,14.8543,14.8622,496881.0
2021-06-14 15:20:00,18.82,18.86,18.82,18.84,222293.0,14.8622,14.8937,14.8622,14.8779,222293.0
2021-06-14 15:30:00,18.84,18.86,18.83,18.85,372675.0,14.8779,14.8937,14.87,14.8858,372675.0
2021-06-14 15:40:00,18.84,18.85,18.83,18.84,520870.0,14.8779,14.8858,14.87,14.8779,520870.0
2021-06-14 15:50:00,18.84,18.86,18.82,18.85,1465704.0,14.8779,14.8937,14.8622,14.8858,1465704.0
2021-06-15 09:30:00,18.93,19.09,18.89,19.07,684719.0,14.949,15.0754,14.9174,15.0596,684719.0
2021-06-15 09:40:00,19.07,19.09,18.98,19.02,341795.0,15.0596,15.0754,14.9885,15.0201,341795.0
2021-06-15 09:50:00,19.02,19.03,18.97,19.01,434338.0,15.0201,15.028,14.9806,15.0122,434338.0
2021-06-15 10:00:00,19.01,19.08,19.0,19.08,1148519.0,15.0122,15.0675,15.0043,15.0675,1148519.0
2021-06-15 10:10:00,19.08,19.09,19.0,19.02,316068.0,15.0675,15.0754,15.0043,15.0201,316068.0
2021-06-15 10:20:00,19.02,19.04,18.94,18.98,268887.0,15.0201,15.0359,14.9569,14.9885,268887.0
2021-06-15 10:30:00,18.98,19.0,18.96,19.0,178459.0,14.9885,15.0043,14.9727,15.0043,178459.0
2021-06-15 10:40:00,19.0,19.01,18.95,18.96,172084.0,15.0043,15.0122,14.9648,14.9727,172084.0
2021-06-15 10:50:00,18.96,18.99,18.94,18.98,153714.0,14.9727,14.9964,14.9569,14.9885,153714.0
2021-06-15 11:00:00,18.98,18.99,18.94,18.97,246705.0,14.9885,14.9964,14.9569,14.9806,246705.0
2021-06-15 11:10:00,18.96,18.98,18.95,18.98,142739.0,14.9727,14.9885,14.9648,14.9885,142739.0
2021-06-15 11:20:00,18.98,18.99,18.91,18.93,205997.0,14.9885,14.9964,14.9332,14.949,205997.0
2021-06-15 11:30:00,18.92,18.93,18.82,18.84,209138.0,14.9411,14.949,14.8622,14.8779,209138.0
2021-06-15 11:40:00,18.83,18.85,18.82,18.82,648822.0,14.87,14.8858,14.8622,14.8622,648822.0
2021-06-15 11:50:00,18.82,18.83,18.8,18.81,236430.0,14.8622,14.87,14.8464,14.8543,236430.0
2021-06-15 12:00:00,18.8,18.82,18.79,18.81,303697.0,14.8464,14.8622,14.8385,14.8543,303697.0
2021-06-15 12:10:00,18.81,18.86,18.81,18.86,329697.0,14.8543,14.8937,14.8543,14.8937,329697.0
2021-06-15 12:20:00,18.86,18.86,18.83,18.86,183193.0,14.8937,14.8937,14.87,14.8937,183193.0
2021-06-15 12:30:00,18.86,18.89,18.85,18.87,241553.0,14.8937,14.9174,14.8858,14.9016,241553.0
2021-06-15 12:40:00,18.87,18.9,18.85,18.88,307529.0,14.9016,14.9253,14.8858,14.9095,307529.0
2021-06-15 12:50:00,18.89,18.89,18.86,18.88,140654.0,14.9174,14.9174,14.8937,14.9095,140654.0
2021-06-15 13:00:00,18.88,18.91,18.87,18.91,196840.0,14.9095,14.9332,14.9016,14.9332,196840.0
2021-06-15 13:10:00,18.91,18.92,18.9,18.91,99375.0,14.9332,14.9411,14.9253,14.9332,99375.0
2021-06-15 13:20:00,18.91,18.93,18.9,18.9,192668.0,14.9332,14.949,14.9253,14.9253,192668.0
2021-06-15 13:30:00,18.91,18.91,18.89,18.89,217924.0,14.9332,14.9332,14.9174,14.9174,217924.0
2021-06-15 13:40:00,18.89,18.9,18.87,18.87,171227.0,14.9174,14.9253,14.9016,14.9016,171227.0
2021-06-15 13:50:00,18.87,18.9,18.85,18.88,373537.0,14.9016,14.9253,14.8858,14.9095,373537.0
2021-06-15 14:00:00,18.88,18.91,18.88,18.89,166704.0,14.9095,14.9332,14.9095,14.9174,166704.0
2021-06-15 14:10:00,18.89,18.93,18.88,18.93,317350.0,14.9174,14.949,14.9095,14.949,317350.0
2021-06-15 14:20:00,18.93,18.96,18.92,18.96,166899.0,14.949,14.9727,14.9411,14.9727,166899.0
2021-06-15 14:30:00,18.96,18.96,18.94,18.95,212429.0,14.9727,14.9727,14.9569,14.9648,212429.0
2021-06-15 14:40:00,18.95,18.97,18.95,18.96,195005.0,14.9648,14.9806,14.9648,14.9727,195005.0
2021-06-15 14:50:00,18.96,18.99,18.95,18.97,161741.0,14.9727,14.9964,14.9648,14.9806,161741.0
2021-06-15 15:00:00,18.97,18.98,18.94,18.94,285443.0,14.9806,14.9885,14.9569,14.9569,285443.0
2021-06-15 15:10:00,18.94,18.96,18.94,18.95,207512.0,14.9569,14.9727,14.9569,14.9648,207512.0
2021-06-15 15:20:00,18.97,19.0,18.96,19.0,200855.0,14.9806,15.0043,14.9727,15.0043,200855.0
2021-06-15 15:30:00,19.0,19.0,18.98,19.0,387905.0,15.0043,15.0043,14.9885,15.0043,387905.0
2021-06-15 15:40:00,19.0,19.04,18.99,19.02,710972.0,15.0043,15.0359,14.9964,15.0201,710972.0
2021-06-15 15:50:00,19.02,19.06,19.0,19.03,1586943.0,15.0201,15.0517,15.0043,15.028,1586943.0
2021-06-16 09:30:00,18.88,18.93,18.85,18.86,578801.0,14.9095,14.949,14.8858,14.8937,578801.0
2021-06-16 09:40:00,18.87,18.92,18.85,18.89,283665.0,14.9016,14.9411,14.8858,14.9174,283665.0
2021-06-16 09:50:00,18.9,18.93,18.88,18.92,226895.0,14.9253,14.949,14.9095,14.9411,226895.0
2021-06-16 10:00:00,18.91,18.92,18.87,18.89,290325.0,14.9332,14.9411,14.9016,14.9174,290325.0
2021-06-16 10:10:00,18.89,18.95,18.88,18.95,226221.0,14.9174,14.9648,14.9095,14.9648,226221.0
2021-06-16 10:20:00,18.95,18.99,18.93,18.99,195822.0,14.9648,14.9964,14.949,14.9964,195822.0
2021-06-16 10:30:00,18.98,19.03,18.98,19.03,347866.0,14.9885,15.028,14.9885,15.028,347866.0
2021-06-16 10:40:00,19.02,19.04,19.0,19.03,259171.0,15.0201,15.0359,15.0043,15.028,259171.0
2021-06-16 10:50:00,19.03,19.04,18.94,18.95,191421.0,15.028,15.0359,14.9569,14.9648,191421.0
2021-06-16 11:00:00,18.95,19.01,18.95,19.0,228184.0,14.9648,15.0122,14.9648,15.0043,228184.0
2021-06-16 11:10:00,19.0,19.02,18.97,18.99,109835.0,15.0043,15.0201,14.9806,14.9964,109835.0
2021-06-16 11:20:00,19.0,19.02,18.99,19.02,149707.0,15.0043,15.0201,14.9964,15.0201,149707.0
2021-06-16 11:30:00,19.02,19.03,18.98,19.03,244565.0,15.0201,15.028,14.9885,15.028,244565.0
2021-06-16 11:40:00,19.03,19.04,19.0,19.01,322495.0,15.028,15.0359,15.0043,15.0122,322495.0
2021-06-16 11:50:00,19.02,19.09,19.01,19.08,143255.0,15.0201,15.0754,15.0122,15.0675,143255.0
2021-06-16 12:00:00,19.07,19.1,19.04,19.05,338814.0,15.0596,15.0833,15.0359,15.0438,338814.0
2021-06-16 12:10:00,19.04,19.05,18.97,18.97,327586.0,15.0359,15.0438,14.9806,14.9806,327586.0
2021-06-16 12:20:00,18.97,18.99,18.94,18.96,200707.0,14.9806,14.9964,14.9569,14.9727,200707.0
2021-06-16 12:30:00,18.96,18.96,18.91,18.91,178082.0,14.9727,14.9727,14.9332,14.9332,178082.0
2021-06-16 12:40:00,18.91,18.93,18.88,18.9,136346.0,14.9332,14.949,14.9095,14.9253,136346.0
2021-06-16 12:50:00,18.9,18.9,18.87,18.89,75430.0,14.9253,14.9253,14.9016,14.9174,75430.0
2021-06-16 13:00:00,18.89,18.9,18.84,18.85,160900.0,14.9174,14.9253,14.8779,14.8858,160900.0
2021-06-16 13:10:00,18.85,18.89,18.85,18.87,112314.0,14.8858,14.9174,14.8858,14.9016,112314.0
2021-06-16 13:20:00,18.87,18.87,18.84,18.85,113310.0,14.9016,14.9016,14.8779,14.8858,113310.0
2021-06-16 13:30:00,18.85,18.89,18.84,18.89,165806.0,14.8858,14.9174,14.8779,14.9174,165806.0
2021-06-16 13:40:00,18.89,18.91,18.87,18.88,172758.0,14.9174,14.9332,14.9016,14.9095,172758.0
2021-06-16 13:50:00,18.87,18.93,18.85,18.92,118514.0,14.9016,14.949,14.8858,14.9411,118514.0
2021-06-16 14:00:00,18.92,18.92,18.73,18.87,451644.0,14.9411,14.9411,14.7911,14.9016,451644.0
2021-06-16 14:10:00,18.86,18.92,18.81,18.82,175843.0,14.8937,14.9411,14.8543,14.8622,175843.0
2021-06-16 14:20:00,18.82,18.88,18.8,18.86,177880.0,14.8622,14.9095,14.8464,14.8937,177880.0
2021-06-16 14:30:00,18.86,18.92,18.81,18.88,227372.0,14.8937,14.9411,14.8543,14.9095,227372.0
2021-06-16 14:40:00,18.88,18.88,18.8,18.8,229130.0,14.9095,14.9095,14.8464,14.8464,229130.0
2021-06-16 14:50:00,18.8,18.87,18.8,18.85,291511.0,14.8464,14.9016,14.8464,14.8858,291511.0
2021-06-16 15:00:00,18.86,18.87,18.82,18.87,275700.0,14.8937,14.9016,14.8622,14.9016,275700.0
2021-06-16 15:10:00,18.87,18.91,18.86,18.91,178795.0,14.9016,14.9332,14.8937,14.9332,178795.0
2021-06-16 15:20:00,18.91,18.92,18.88,18.9,231797.0,14.9332,14.9411,14.9095,14.9253,231797.0
2021-06-16 15:30:00,18.9,18.9,18.85,18.88,200617.0,14.9253,14.9253,14.8858,14.9095,200617.0
2021-06-16 15:40:00,18.88,18.88,18.84,18.87,389565.0,14.9095,14.9095,14.8779,14.9016,389565.0
2021-06-16 15:50:00,18.87,18.87,18.81,18.85,696746.0,14.9016,14.9016,14.8543,14.8858,696746.0
2021-06-17 09:30:00,18.96,18.97,18.84,18.95,544835.0,14.9727,14.9806,14.8779,14.9648,544835.0
2021-06-17 09:40:00,18.95,18.96,18.78,18.79,262510.0,14.9648,14.9727,14.8306,14.8385,262510.0
2021-06-17 09:50:00,18.79,18.8,18.73,18.76,258423.0,14.8385,14.8464,14.7911,14.8148,258423.0
2021-06-17 10:00:00,18.76,18.79,18.68,18.7,338657.0,14.8148,14.8385,14.7516,14.7674,338657.0
2021-06-17 10:10:00,18.7,18.71,18.66,18.7,252123.0,14.7674,14.7753,14.7358,14.7674,252123.0
2021-06-17 10:20:00,18.7,18.7,18.66,18.66,386792.0,14.7674,14.7674,14.7358,14.7358,386792.0
2021-06-17 10:30:00,18.66,18.67,18.62,18.65,206877.0,14.7358,14.7437,14.7042,14.7279,206877.0
2021-06-17 10:40:00,18.65,18.7,18.63,18.63,210509.0,14.7279,14.7674,14.7121,14.7121,210509.0
2021-06-17 10:50:00,18.63,18.65,18.58,18.59,218601.0,14.7121,14.7279,14.6726,14.6805,218601.0
2021-06-17 11:00:00,18.58,18.59,18.45,18.46,600494.0,14.6726,14.6805,14.57,14.5779,600494.0
2021-06-17 11:10:00,18.46,18.47,18.4,18.43,422378.0,14.5779,14.5858,14.5305,14.5542,422378.0
2021-06-17 11:20:00,18.42,18.47,18.38,18.41,342526.0,14.5463,14.5858,14.5147,14.5384,342526.0
2021-06-17 11:30:00,18.41,18.44,18.37,18.39,208151.0,14.5384,14.5621,14.5068,14.5226,208151.0
2021-06-17 11:40:00,18.39,18.4,18.3,18.34,437261.0,14.5226,14.5305,14.4515,14.4831,437261.0
2021-06-17 11:50:00,18.34,18.34,18.22,18.25,531153.0,14.4831,14.4831,14.3883,14.412,531153.0
2021-06-17 12:00:00,18.24,18.3,18.24,18.26,240113.0,14.4041,14.4515,14.4041,14.4199,240113.0
2021-06-17 12:10:00,18.25,18.26,18.15,18.16,383792.0,14.412,14.4199,14.3331,14.3409,383792.0
2021-06-17 12:20:00,18.16,18.2,18.13,18.17,368249.0,14.3409,14.3725,14.3173,14.3488,368249.0
2021-06-17 12:30:00,18.16,18.25,18.15,18.23,177704.0,14.3409,14.412,14.3331,14.3962,177704.0
2021-06-17 12:40:00,18.23,18.36,18.23,18.35,242919.0,14.3962,14.4989,14.3962,14.491,242919.0
2021-06-17 12:50:00,18.36,18.4,18.34,18.38,415223.0,14.4989,14.5305,14.4831,14.5147,415223.0
2021-06-17 13:00:00,18.37,18.44,18.36,18.42,238030.0,14.5068,14.5621,14.4989,14.5463,238030.0
2021-06-17 13:10:00,18.41,18.42,18.36,18.4,264469.0,14.5384,14.5463,14.4989,14.5305,264469.0
2021-06-17 13:20:00,18.4,18.41,18.33,18.35,289309.0,14.5305,14.5384,14.4752,14.491,289309.0
2021-06-17 13:30:00,18.35,18.38,18.33,18.35,198640.0,14.491,14.5147,14.4752,14.491,198640.0
2021-06-17 13:40:00,18.35,18.38,18.32,18.36,181319.0,14.491,14.5147,14.4673,14.4989,181319.0
2021-06-17 13:50:00,18.37,18.38,18.33,18.36,189886.0,14.5068,14.5147,14.4752,14.4989,189886.0
2021-06-17 14:00:00,18.36,18.37,18.31,18.31,165356.0,14.4989,14.5068,14.4594,14.4594,165356.0
2021-06-17 14:10:00,18.31,18.35,18.3,18.33,162659.0,14.4594,14.491,14.4515,14.4752,162659.0
2021-06-17 14:20:00,18.32,18.35,18.29,18.34,158956.0,14.4673,14.491,14.4436,14.4831,158956.0
2021-06-17 14:30:00,18.34,18.34,18.3,18.3,140855.0,14.4831,14.4831,14.4515,14.4515,140855.0
2021-06-17 14:40:00,18.3,18.33,18.29,18.3,121474.0,14.4515,14.4752,14.4436,14.4515,121474.0
2021-06-17 14:50:00,18.3,18.31,18.26,18.27,151743.0,14.4515,14.4594,14.4199,14.4278,151743.0
2021-06-17 15:00:00,18.27,18.31,18.26,18.3,162421.0,14.4278,14.4594,14.4199,14.4515,162421.0
2021-06-17 15:10:00,18.3,18.33,18.28,18.3,209805.0,14.4515,14.4752,14.4357,14.4515,209805.0
2021-06-17 15:20:00,18.31,18.32,18.27,18.28,258763.0,14.4594,14.4673,14.4278,14.4357,258763.0
2021-06-17 15:30:00,18.29,18.34,18.28,18.34,331813.0,14.4436,14.4831,14.4357,14.4831,331813.0
2021-06-17 15:40:00,18.34,18.34,18.3,18.32,381400.0,14.4831,14.4831,14.4515,14.4673,381400.0
2021-06-17 15:50:00,18.32,18.35,18.29,18.31,1401083.0,14.4673,14.491,14.4436,14.4594,1401083.0
2021-06-18 09:30:00,18.09,18.18,17.96,18.07,3684876.0,14.2857,14.3567,14.183,14.2699,3684876.0
2021-06-18 09:40:00,18.07,18.14,18.02,18.09,337503.0,14.2699,14.3252,14.2304,14.2857,337503.0
2021-06-18 09:50:00,18.09,18.1,18.0,18.05,658693.0,14.2857,14.2936,14.2146,14.2541,658693.0
2021-06-18 10:00:00,18.05,18.1,18.0,18.01,325825.0,14.2541,14.2936,14.2146,14.2225,325825.0
2021-06-18 10:10:00,18.01,18.04,17.93,17.93,440488.0,14.2225,14.2462,14.1593,14.1593,440488.0
2021-06-18 10:20:00,17.93,17.96,17.84,17.87,532177.0,14.1593,14.183,14.0882,14.1119,532177.0
2021-06-18 10:30:00,17.87,17.93,17.82,17.91,364471.0,14.1119,14.1593,14.0725,14.1435,364471.0
2021-06-18 10:40:00,17.9,17.91,17.83,17.9,238209.0,14.1356,14.1435,14.0803,14.1356,238209.0
2021-06-18 10:50:00,17.9,17.91,17.87,17.89,342577.0,14.1356,14.1435,14.1119,14.1277,342577.0
2021-06-18 11:00:00,17.89,17.94,17.87,17.91,192409.0,14.1277,14.1672,14.1119,14.1435,192409.0
2021-06-18 11:10:00,17.92,18.0,17.91,17.95,259185.0,14.1514,14.2146,14.1435,14.1751,259185.0
2021-06-18 11:20:00,17.95,18.0,17.92,17.93,271620.0,14.1751,14.2146,14.1514,14.1593,271620.0
2021-06-18 11:30:00,17.93,17.98,17.92,17.96,155972.0,14.1593,14.1988,14.1514,14.183,155972.0
2021-06-18 11:40:00,17.96,17.99,17.95,17.98,141381.0,14.183,14.2067,14.1751,14.1988,141381.0
2021-06-18 11:50:00,17.99,18.0,17.96,17.97,136788.0,14.2067,14.2146,14.183,14.1909,136788.0
2021-06-18 12:00:00,17.98,17.98,17.94,17.97,155816.0,14.1988,14.1988,14.1672,14.1909,155816.0
2021-06-18 12:10:00,17.97,17.98,17.94,17.96,128739.0,14.1909,14.1988,14.1672,14.183,128739.0
2021-06-18 12:20:00,17.96,17.97,17.94,17.96,154996.0,14.183,14.1909,14.1672,14.183,154996.0
2021-06-18 12:30:00,17.96,17.97,17.92,17.95,192543.0,14.183,14.1909,14.1514,14.1751,192543.0
2021-06-18 12:40:00,17.94,17.97,17.93,17.96,222942.0,14.1672,14.1909,14.1593,14.183,222942.0
2021-06-18 12:50:00,17.96,17.97,17.93,17.94,104983.0,14.183,14.1909,14.1593,14.1672,104983.0
2021-06-18 13:00:00,17.94,17.94,17.91,17.91,159974.0,14.1672,14.1672,14.1435,14.1435,159974.0
2021-06-18 13:10:00,17.91,17.93,17.9,17.91,116783.0,14.1435,14.1593,14.1356,14.1435,116783.0
2021-06-18 13:20:00,17.91,17.92,17.87,17.88,205869.0,14.1435,14.1514,14.1119,14.1198,205869.0
2021-06-18 13:30:00,17.88,17.91,17.87,17.88,163892.0,14.1198,14.1435,14.1119,14.1198,163892.0
2021-06-18 13:40:00,17.88,17.9,17.86,17.87,129885.0,14.1198,14.1356,14.104,14.1119,129885.0
2021-06-18 13:50:00,17.87,17.9,17.85,17.89,124538.0,14.1119,14.1356,14.0961,14.1277,124538.0
2021-06-18 14:00:00,17.89,17.92,17.87,17.91,187377.0,14.1277,14.1514,14.1119,14.1435,187377.0
2021-06-18 14:10:00,17.91,17.94,17.91,17.92,93123.0,14.1435,14.1672,14.1435,14.1514,93123.0
2021-06-18 14:20:00,17.93,17.96,17.92,17.96,181831.0,14.1593,14.183,14.1514,14.183,181831.0
2021-06-18 14:30:00,17.95,17.96,17.88,17.89,231225.0,14.1751,14.183,14.1198,14.1277,231225.0
2021-06-18 14:40:00,17.89,17.9,17.85,17.86,165093.0,14.1277,14.1356,14.0961,14.104,165093.0
2021-06-18 14:50:00,17.86,17.88,17.82,17.82,315283.0,14.104,14.1198,14.0725,14.0725,315283.0
2021-06-18 15:00:00,17.83,17.86,17.81,17.82,200974.0,14.0803,14.104,14.0646,14.0725,200974.0
2021-06-18 15:10:00,17.82,17.85,17.81,17.82,340228.0,14.0725,14.0961,14.0646,14.0725,340228.0
2021-06-18 15:20:00,17.82,17.85,17.81,17.81,278885.0,14.0725,14.0961,14.0646,14.0646,278885.0
2021-06-18 15:30:00,17.81,17.84,17.79,17.83,547052.0,14.0646,14.0882,14.0488,14.0803,547052.0
2021-06-18 15:40:00,17.84,17.84,17.77,17.77,690756.0,14.0882,14.0882,14.033,14.033,690756.0
2021-06-18 15:50:00,17.78,17.8,17.65,17.67,3674622.0,14.0409,14.0567,13.9382,13.954,3674622.0
2021-06-21 09:30:00,17.83,18.04,17.82,18.01,713687.0,14.0803,14.2462,14.0725,14.2225,713687.0
2021-06-21 09:40:00,18.01,18.08,17.99,18.06,358309.0,14.2225,14.2778,14.2067,14.262,358309.0
2021-06-21 09:50:00,18.06,18.06,18.0,18.01,275701.0,14.262,14.262,14.2146,14.2225,275701.0
2021-06-21 10:00:00,18.02,18.15,18.0,18.14,246518.0,14.2304,14.3331,14.2146,14.3252,246518.0
2021-06-21 10:10:00,18.14,18.21,18.13,18.2,290869.0,14.3252,14.3804,14.3173,14.3725,290869.0
2021-06-21 10:20:00,18.2,18.24,18.19,18.21,323632.0,14.3725,14.4041,14.3646,14.3804,323632.0
2021-06-21 10:30:00,18.21,18.23,18.14,18.14,403541.0,14.3804,14.3962,14.3252,14.3252,403541.0
2021-06-21 10:40:00,18.15,18.17,18.12,18.15,195416.0,14.3331,14.3488,14.3094,14.3331,195416.0
2021-06-21 10:50:00,18.15,18.15,18.12,18.15,147231.0,14.3331,14.3331,14.3094,14.3331,147231.0
2021-06-21 11:00:00,18.15,18.16,18.01,18.04,292420.0,14.3331,14.3409,14.2225,14.2462,292420.0
2021-06-21 11:10:00,18.04,18.13,18.03,18.13,282531.0,14.2462,14.3173,14.2383,14.3173,282531.0
2021-06-21 11:20:00,18.13,18.17,18.11,18.14,183174.0,14.3173,14.3488,14.3015,14.3252,183174.0
2021-06-21 11:30:00,18.14,18.19,18.14,18.19,152083.0,14.3252,14.3646,14.3252,14.3646,152083.0
2021-06-21 11:40:00,18.18,18.19,18.14,18.16,193189.0,14.3567,14.3646,14.3252,14.3409,193189.0
2021-06-21 11:50:00,18.16,18.17,18.15,18.15,226808.0,14.3409,14.3488,14.3331,14.3331,226808.0
2021-06-21 12:00:00,18.16,18.18,18.14,18.14,245482.0,14.3409,14.3567,14.3252,14.3252,245482.0
2021-06-21 12:10:00,18.15,18.18,18.14,18.16,345081.0,14.3331,14.3567,14.3252,14.3409,345081.0
2021-06-21 12:20:00,18.16,18.18,18.16,18.18,92541.0,14.3409,14.3567,14.3409,14.3567,92541.0
2021-06-21 12:30:00,18.17,18.2,18.14,18.15,150048.0,14.3488,14.3725,14.3252,14.3331,150048.0
2021-06-21 12:40:00,18.15,18.18,18.13,18.16,140531.0,14.3331,14.3567,14.3173,14.3409,140531.0
2021-06-21 12:50:00,18.16,18.19,18.16,18.18,101267.0,14.3409,14.3646,14.3409,14.3567,101267.0
2021-06-21 13:00:00,18.18,18.21,18.17,18.18,200572.0,14.3567,14.3804,14.3488,14.3567,200572.0
2021-06-21 13:10:00,18.18,18.19,18.16,18.19,115813.0,14.3567,14.3646,14.3409,14.3646,115813.0
2021-06-21 13:20:00,18.19,18.2,18.16,18.19,102203.0,14.3646,14.3725,14.3409,14.3646,102203.0
2021-06-21 13:30:00,18.2,18.23,18.18,18.23,92328.0,14.3725,14.3962,14.3567,14.3962,92328.0
2021-06-21 13:40:00,18.23,18.26,18.21,18.26,181365.0,14.3962,14.4199,14.3804,14.4199,181365.0
2021-06-21 13:50:00,18.25,18.29,18.25,18.28,161034.0,14.412,14.4436,14.412,14.4357,161034.0
2021-06-21 14:00:00,18.28,18.29,18.25,18.26,188198.0,14.4357,14.4436,14.412,14.4199,188198.0
2021-06-21 14:10:00,18.26,18.32,18.25,18.3,129000.0,14.4199,14.4673,14.412,14.4515,129000.0
2021-06-21 14:20:00,18.3,18.31,18.29,18.3,113412.0,14.4515,14.4594,14.4436,14.4515,113412.0
2021-06-21 14:30:00,18.3,18.31,18.28,18.29,157079.0,14.4515,14.4594,14.4357,14.4436,157079.0
2021-06-21 14:40:00,18.29,18.29,18.26,18.27,121457.0,14.4436,14.4436,14.4199,14.4278,121457.0
2021-06-21 14:50:00,18.27,18.3,18.25,18.29,180565.0,14.4278,14.4515,14.412,14.4436,180565.0
2021-06-21 15:00:00,18.29,18.3,18.27,18.29,266814.0,14.4436,14.4515,14.4278,14.4436,266814.0
2021-06-21 15:10:00,18.28,18.31,18.26,18.3,197381.0,14.4357,14.4594,14.4199,14.4515,197381.0
2021-06-21 15:20:00,18.3,18.31,18.26,18.29,174784.0,14.4515,14.4594,14.4199,14.4436,174784.0
2021-06-21 15:30:00,18.29,18.33,18.28,18.32,277003.0,14.4436,14.4752,14.4357,14.4673,277003.0
2021-06-21 15:40:00,18.33,18.34,18.27,18.31,443771.0,14.4752,14.4831,14.4278,14.4594,443771.0
2021-06-21 15:50:00,18.31,18.32,18.27,18.29,639286.0,14.4594,14.4673,14.4278,14.4436,639286.0
2021-06-22 09:30:00,18.25,18.26,18.09,18.13,439386.0,14.412,14.4199,14.2857,14.3173,439386.0
2021-06-22 09:40:00,18.12,18.23,18.09,18.19,222661.0,14.3094,14.3962,14.2857,14.3646,222661.0
2021-06-22 09:50:00,18.19,18.19,18.11,18.16,147289.0,14.3646,14.3646,14.3015,14.3409,147289.0
2021-06-22 10:00:00,18.15,18.17,18.1,18.16,141253.0,14.3331,14.3488,14.2936,14.3409,141253.0
2021-06-22 10:10:00,18.16,18.21,18.15,18.16,196408.0,14.3409,14.3804,14.3331,14.3409,196408.0
2021-06-22 10:20:00,18.16,18.18,18.14,18.16,112409.0,14.3409,14.3567,14.3252,14.3409,112409.0
2021-06-22 10:30:00,18.16,18.18,18.11,18.13,100410.0,14.3409,14.3567,14.3015,14.3173,100410.0
2021-06-22 10:40:00,18.13,18.19,18.13,18.19,122086.0,14.3173,14.3646,14.3173,14.3646,122086.0
2021-06-22 10:50:00,18.18,18.22,18.17,18.21,105199.0,14.3567,14.3883,14.3488,14.3804,105199.0
2021-06-22 11:00:00,18.21,18.22,18.18,18.22,106173.0,14.3804,14.3883,14.3567,14.3883,106173.0
2021-06-22 11:10:00,18.22,18.24,18.2,18.21,88125.0,14.3883,14.4041,14.3725,14.3804,88125.0
2021-06-22 11:20:00,18.22,18.22,18.15,18.16,135765.0,14.3883,14.3883,14.3331,14.3409,135765.0
2021-06-22 11:30:00,18.16,18.16,18.11,18.12,152103.0,14.3409,14.3409,14.3015,14.3094,152103.0
2021-06-22 11:40:00,18.13,18.15,18.12,18.14,102823.0,14.3173,14.3331,14.3094,14.3252,102823.0
2021-06-22 11:50:00,18.13,18.17,18.13,18.15,105882.0,14.3173,14.3488,14.3173,14.3331,105882.0
2021-06-22 12:00:00,18.15,18.18,18.14,18.14,109419.0,14.3331,14.3567,14.3252,14.3252,109419.0
2021-06-22 12:10:00,18.14,18.15,18.13,18.14,97923.0,14.3252,14.3331,14.3173,14.3252,97923.0
2021-06-22 12:20:00,18.14,18.15,18.12,18.14,117476.0,14.3252,14.3331,14.3094,14.3252,117476.0
2021-06-22 12:30:00,18.13,18.14,18.12,18.14,90439.0,14.3173,14.3252,14.3094,14.3252,90439.0
2021-06-22 12:40:00,18.14,18.16,18.13,18.16,60734.0,14.3252,14.3409,14.3173,14.3409,60734.0
2021-06-22 12:50:00,18.16,18.17,18.14,18.16,84472.0,14.3409,14.3488,14.3252,14.3409,84472.0
2021-06-22 13:00:00,18.16,18.2,18.15,18.2,83301.0,14.3409,14.3725,14.3331,14.3725,83301.0
2021-06-22 13:10:00,18.19,18.21,18.17,18.18,96919.0,14.3646,14.3804,14.3488,14.3567,96919.0
2021-06-22 13:20:00,18.18,18.2,18.18,18.2,70902.0,14.3567,14.3725,14.3567,14.3725,70902.0
2021-06-22 13:30:00,18.2,18.2,18.18,18.18,51054.0,14.3725,14.3725,14.3567,14.3567,51054.0
2021-06-22 13:40:00,18.19,18.19,18.16,18.18,112843.0,14.3646,14.3646,14.3409,14.3567,112843.0
2021-06-22 13:50:00,18.19,18.19,18.17,18.18,70390.0,14.3646,14.3646,14.3488,14.3567,70390.0
2021-06-22 14:00:00,18.18,18.18,18.15,18.16,73596.0,14.3567,14.3567,14.3331,14.3409,73596.0
2021-06-22 14:10:00,18.15,18.19,18.14,18.19,104433.0,14.3331,14.3646,14.3252,14.3646,104433.0
2021-06-22 14:20:00,18.19,18.24,18.19,18.24,131527.0,14.3646,14.4041,14.3646,14.4041,131527.0
2021-06-22 14:30:00,18.23,18.25,18.22,18.25,137739.0,14.3962,14.412,14.3883,14.412,137739.0
2021-06-22 14:40:00,18.25,18.25,18.23,18.25,107095.0,14.412,14.412,14.3962,14.412,107095.0
2021-06-22 14:50:00,18.25,18.25,18.22,18.23,83768.0,14.412,14.412,14.3883,14.3962,83768.0
2021-06-22 15:00:00,18.23,18.25,18.22,18.25,124251.0,14.3962,14.412,14.3883,14.412,124251.0
2021-06-22 15:10:00,18.24,18.26,18.23,18.26,146746.0,14.4041,14.4199,14.3962,14.4199,146746.0
2021-06-22 15:20:00,18.26,18.26,18.23,18.25,101404.0,14.4199,14.4199,14.3962,14.412,101404.0
2021-06-22 15:30:00,18.25,18.26,18.22,18.23,225549.0,14.412,14.4199,14.3883,14.3962,225549.0
2021-06-22 15:40:00,18.23,18.23,18.21,18.22,203127.0,14.3962,14.3962,14.3804,14.3883,203127.0
2021-06-22 15:50:00,18.22,18.22,18.19,18.2,540722.0,14.3883,14.3883,14.3646,14.3725,540722.0
2021-06-23 09:30:00,18.29,18.36,18.26,18.32,290055.0,14.4436,14.4989,14.4199,14.4673,290055.0
2021-06-23 09:40:00,18.33,18.36,18.3,18.32,165450.0,14.4752,14.4989,14.4515,14.4673,165450.0
2021-06-23 09:50:00,18.32,18.35,18.26,18.29,198439.0,14.4673,14.491,14.4199,14.4436,198439.0
2021-06-23 10:00:00,18.29,18.31,18.25,18.3,158798.0,14.4436,14.4594,14.412,14.4515,158798.0
2021-06-23 10:10:00,18.3,18.3,18.25,18.28,105943.0,14.4515,14.4515,14.412,14.4357,105943.0
2021-06-23 10:20:00,18.28,18.3,18.24,18.27,111560.0,14.4357,14.4515,14.4041,14.4278,111560.0
2021-06-23 10:30:00,18.28,18.32,18.25,18.27,139917.0,14.4357,14.4673,14.412,14.4278,139917.0
2021-06-23 10:40:00,18.27,18.29,18.26,18.28,115827.0,14.4278,14.4436,14.4199,14.4357,115827.0
2021-06-23 10:50:00,18.28,18.28,18.25,18.25,120324.0,14.4357,14.4357,14.412,14.412,120324.0
2021-06-23 11:00:00,18.26,18.26,18.22,18.23,95138.0,14.4199,14.4199,14.3883,14.3962,95138.0
2021-06-23 11:10:00,18.23,18.24,18.2,18.21,59891.0,14.3962,14.4041,14.3725,14.3804,59891.0
2021-06-23 11:20:00,18.22,18.22,18.18,18.2,145128.0,14.3883,14.3883,14.3567,14.3725,145128.0
2021-06-23 11:30:00,18.2,18.21,18.15,18.18,68225.0,14.3725,14.3804,14.3331,14.3567,68225.0
2021-06-23 11:40:00,18.17,18.19,18.15,18.17,126506.0,14.3488,14.3646,14.3331,14.3488,126506.0
2021-06-23 11:50:00,18.16,18.18,18.16,18.18,80221.0,14.3409,14.3567,14.3409,14.3567,80221.0
2021-06-23 12:00:00,18.18,18.2,18.17,18.2,128867.0,14.3567,14.3725,14.3488,14.3725,128867.0
2021-06-23 12:10:00,18.2,18.22,18.18,18.19,126492.0,14.3725,14.3883,14.3567,14.3646,126492.0
2021-06-23 12:20:00,18.19,18.22,18.19,18.2,83764.0,14.3646,14.3883,14.3646,14.3725,83764.0
2021-06-23 12:30:00,18.21,18.21,18.15,18.16,101785.0,14.3804,14.3804,14.3331,14.3409,101785.0
2021-06-23 12:40:00,18.15,18.17,18.12,18.13,94494.0,14.3331,14.3488,14.3094,14.3173,94494.0
2021-06-23 12:50:00,18.13,18.14,18.1,18.13,93663.0,14.3173,14.3252,14.2936,14.3173,93663.0
2021-06-23 13:00:00,18.13,18.15,18.12,18.14,108411.0,14.3173,14.3331,14.3094,14.3252,108411.0
2021-06-23 13:10:00,18.15,18.18,18.14,18.17,113168.0,14.3331,14.3567,14.3252,14.3488,113168.0
2021-06-23 13:20:00,18.17,18.19,18.17,18.18,80061.0,14.3488,14.3646,14.3488,14.3567,80061.0
2021-06-23 13:30:00,18.18,18.19,18.16,18.19,89902.0,14.3567,14.3646,14.3409,14.3646,89902.0
2021-06-23 13:40:00,18.19,18.2,18.17,18.19,103645.0,14.3646,14.3725,14.3488,14.3646,103645.0
2021-06-23 13:50:00,18.19,18.2,18.18,18.2,57138.0,14.3646,14.3725,14.3567,14.3725,57138.0
2021-06-23 14:00:00,18.19,18.2,18.19,18.2,95464.0,14.3646,14.3725,14.3646,14.3725,95464.0
2021-06-23 14:10:00,18.2,18.21,18.18,18.19,105864.0,14.3725,14.3804,14.3567,14.3646,105864.0
2021-06-23 14:20:00,18.19,18.19,18.15,18.16,140875.0,14.3646,14.3646,14.3331,14.3409,140875.0
2021-06-23 14:30:00,18.16,18.17,18.13,18.14,86264.0,14.3409,14.3488,14.3173,14.3252,86264.0
2021-06-23 14:40:00,18.14,18.15,18.12,18.15,103443.0,14.3252,14.3331,14.3094,14.3331,103443.0
2021-06-23 14:50:00,18.14,18.18,18.14,18.17,97494.0,14.3252,14.3567,14.3252,14.3488,97494.0
2021-06-23 15:00:00,18.17,18.18,18.16,18.17,80928.0,14.3488,14.3567,14.3409,14.3488,80928.0
2021-06-23 15:10:00,18.17,18.17,18.13,18.14,101814.0,14.3488,14.3488,14.3173,14.3252,101814.0
2021-06-23 15:20:00,18.14,18.17,18.13,18.16,136911.0,14.3252,14.3488,14.3173,14.3409,136911.0
2021-06-23 15:30:00,18.16,18.17,18.15,18.15,121314.0,14.3409,14.3488,14.3331,14.3331,121314.0
2021-06-23 15:40:00,18.15,18.17,18.13,18.13,276036.0,14.3331,14.3488,14.3173,14.3173,276036.0
2021-06-23 15:50:00,18.14,18.14,18.08,18.08,804316.0,14.3252,14.3252,14.2778,14.2778,804316.0
2021-06-24 09:30:00,18.16,18.19,18.07,18.11,479871.0,14.3409,14.3646,14.2699,14.3015,479871.0
2021-06-24 09:40:00,18.12,18.18,18.11,18.16,115980.0,14.3094,14.3567,14.3015,14.3409,115980.0
2021-06-24 09:50:00,18.17,18.18,18.1,18.11,152963.0,14.3488,14.3567,14.2936,14.3015,152963.0
2021-06-24 10:00:00,18.11,18.12,18.07,18.09,259254.0,14.3015,14.3094,14.2699,14.2857,259254.0
2021-06-24 10:10:00,18.09,18.17,18.08,18.16,127192.0,14.2857,14.3488,14.2778,14.3409,127192.0
2021-06-24 10:20:00,18.16,18.17,18.12,18.16,210020.0,14.3409,14.3488,14.3094,14.3409,210020.0
2021-06-24 10:30:00,18.16,18.17,18.14,18.16,91445.0,14.3409,14.3488,14.3252,14.3409,91445.0
2021-06-24 10:40:00,18.16,18.18,18.15,18.16,89548.0,14.3409,14.3567,14.3331,14.3409,89548.0
2021-06-24 10:50:00,18.16,18.17,18.13,18.16,107407.0,14.3409,14.3488,14.3173,14.3409,107407.0
2021-06-24 11:00:00,18.16,18.19,18.16,18.17,166840.0,14.3409,14.3646,14.3409,14.3488,166840.0
2021-06-24 11:10:00,18.18,18.19,18.13,18.14,292319.0,14.3567,14.3646,14.3173,14.3252,292319.0
2021-06-24 11:20:00,18.14,18.14,18.11,18.13,101388.0,14.3252,14.3252,14.3015,14.3173,101388.0
2021-06-24 11:30:00,18.13,18.14,18.12,18.14,67379.0,14.3173,14.3252,14.3094,14.3252,67379.0
2021-06-24 11:40:00,18.14,18.14,18.1,18.11,190820.0,14.3252,14.3252,14.2936,14.3015,190820.0
2021-06-24 11:50:00,18.11,18.12,18.08,18.11,178555.0,14.3015,14.3094,14.2778,14.3015,178555.0
2021-06-24 12:00:00,18.11,18.11,18.09,18.1,32254.0,14.3015,14.3015,14.2857,14.2936,32254.0
2021-06-24 12:10:00,18.1,18.1,18.07,18.09,131607.0,14.2936,14.2936,14.2699,14.2857,131607.0
2021-06-24 12:20:00,18.09,18.11,18.07,18.1,83059.0,14.2857,14.3015,14.2699,14.2936,83059.0
2021-06-24 12:30:00,18.11,18.12,18.09,18.12,76827.0,14.3015,14.3094,14.2857,14.3094,76827.0
2021-06-24 12:40:00,18.12,18.16,18.11,18.16,135149.0,14.3094,14.3409,14.3015,14.3409,135149.0
2021-06-24 12:50:00,18.16,18.18,18.15,18.18,160273.0,14.3409,14.3567,14.3331,14.3567,160273.0
2021-06-24 13:00:00,18.18,18.18,18.17,18.18,43355.0,14.3567,14.3567,14.3488,14.3567,43355.0
2021-06-24 13:10:00,18.18,18.2,18.17,18.19,110921.0,14.3567,14.3725,14.3488,14.3646,110921.0
2021-06-24 13:20:00,18.19,18.19,18.17,18.19,173831.0,14.3646,14.3646,14.3488,14.3646,173831.0
2021-06-24 13:30:00,18.19,18.22,18.18,18.21,144862.0,14.3646,14.3883,14.3567,14.3804,144862.0
2021-06-24 13:40:00,18.22,18.23,18.2,18.21,100150.0,14.3883,14.3962,14.3725,14.3804,100150.0
2021-06-24 13:50:00,18.21,18.21,18.19,18.2,84100.0,14.3804,14.3804,14.3646,14.3725,84100.0
2021-06-24 14:00:00,18.2,18.2,18.18,18.18,75501.0,14.3725,14.3725,14.3567,14.3567,75501.0
2021-06-24 14:10:00,18.19,18.2,18.18,18.18,111522.0,14.3646,14.3725,14.3567,14.3567,111522.0
2021-06-24 14:20:00,18.19,18.22,18.18,18.21,123538.0,14.3646,14.3883,14.3567,14.3804,123538.0
2021-06-24 14:30:00,18.21,18.21,18.2,18.21,45705.0,14.3804,14.3804,14.3725,14.3804,45705.0
2021-06-24 14:40:00,18.21,18.22,18.2,18.21,106704.0,14.3804,14.3883,14.3725,14.3804,106704.0
2021-06-24 14:50:00,18.21,18.22,18.2,18.21,77541.0,14.3804,14.3883,14.3725,14.3804,77541.0
2021-06-24 15:00:00,18.21,18.22,18.19,18.21,212686.0,14.3804,14.3883,14.3646,14.3804,212686.0
2021-06-24 15:10:00,18.2,18.21,18.2,18.2,90820.0,14.3725,14.3804,14.3725,14.3725,90820.0
2021-06-24 15:20:00,18.21,18.21,18.18,18.18,110438.0,14.3804,14.3804,14.3567,14.3567,110438.0
2021-06-24 15:30:00,18.19,18.23,18.17,18.23,242037.0,14.3646,14.3962,14.3488,14.3962,242037.0
2021-06-24 15:40:00,18.23,18.25,18.22,18.25,231528.0,14.3962,14.412,14.3883,14.412,231528.0
2021-06-24 15:50:00,18.25,18.26,18.2,18.24,688235.0,14.412,14.4199,14.3725,14.4041,688235.0
2021-06-25 09:30:00,18.24,18.29,18.22,18.23,379857.0,14.4041,14.4436,14.3883,14.3962,379857.0
2021-06-25 09:40:00,18.23,18.25,18.18,18.24,229778.0,14.3962,14.412,14.3567,14.4041,229778.0
2021-06-25 09:50:00,18.24,18.29,18.22,18.23,215672.0,14.4041,14.4436,14.3883,14.3962,215672.0
2021-06-25 10:00:00,18.22,18.29,18.2,18.28,218574.0,14.3883,14.4436,14.3725,14.4357,218574.0
2021-06-25 10:10:00,18.28,18.3,18.24,18.24,293670.0,14.4357,14.4515,14.4041,14.4041,293670.0
2021-06-25 10:20:00,18.24,18.24,18.19,18.19,182951.0,14.4041,14.4041,14.3646,14.3646,182951.0
2021-06-25 10:30:00,18.19,18.21,18.18,18.19,118458.0,14.3646,14.3804,14.3567,14.3646,118458.0
2021-06-25 10:40:00,18.19,18.2,18.17,18.17,115716.0,14.3646,14.3725,14.3488,14.3488,115716.0
2021-06-25 10:50:00,18.17,18.2,18.16,18.18,99081.0,14.3488,14.3725,14.3409,14.3567,99081.0
2021-06-25 11:00:00,18.19,18.2,18.18,18.2,63307.0,14.3646,14.3725,14.3567,14.3725,63307.0
2021-06-25 11:10:00,18.2,18.2,18.17,18.19,138922.0,14.3725,14.3725,14.3488,14.3646,138922.0
2021-06-25 11:20:00,18.19,18.2,18.17,18.18,94711.0,14.3646,14.3725,14.3488,14.3567,94711.0
2021-06-25 11:30:00,18.18,18.22,18.17,18.19,123981.0,14.3567,14.3883,14.3488,14.3646,123981.0
2021-06-25 11:40:00,18.19,18.2,18.17,18.18,95091.0,14.3646,14.3725,14.3488,14.3567,95091.0
2021-06-25 11:50:00,18.19,18.19,18.16,18.18,143148.0,14.3646,14.3646,14.3409,14.3567,143148.0
2021-06-25 12:00:00,18.19,18.22,18.18,18.22,132656.0,14.3646,14.3883,14.3567,14.3883,132656.0
2021-06-25 12:10:00,18.21,18.24,18.21,18.23,34040.0,14.3804,14.4041,14.3804,14.3962,34040.0
2021-06-25 12:20:00,18.23,18.25,18.22,18.23,98336.0,14.3962,14.412,14.3883,14.3962,98336.0
2021-06-25 12:30:00,18.23,18.24,18.22,18.22,64837.0,14.3962,14.4041,14.3883,14.3883,64837.0
2021-06-25 12:40:00,18.23,18.23,18.22,18.23,38086.0,14.3962,14.3962,14.3883,14.3962,38086.0
2021-06-25 12:50:00,18.23,18.23,18.21,18.21,78647.0,14.3962,14.3962,14.3804,14.3804,78647.0
2021-06-25 13:00:00,18.21,18.22,18.19,18.21,62366.0,14.3804,14.3883,14.3646,14.3804,62366.0
2021-06-25 13:10:00,18.22,18.22,18.19,18.21,90943.0,14.3883,14.3883,14.3646,14.3804,90943.0
2021-06-25 13:20:00,18.21,18.21,18.2,18.21,40459.0,14.3804,14.3804,14.3725,14.3804,40459.0
2021-06-25 13:30:00,18.21,18.24,18.2,18.23,68826.0,14.3804,14.4041,14.3725,14.3962,68826.0
2021-06-25 13:40:00,18.23,18.24,18.22,18.23,82376.0,14.3962,14.4041,14.3883,14.3962,82376.0
2021-06-25 13:50:00,18.23,18.25,18.22,18.25,82446.0,14.3962,14.412,14.3883,14.412,82446.0
2021-06-25 14:00:00,18.25,18.26,18.24,18.26,147459.0,14.412,14.4199,14.4041,14.4199,147459.0
2021-06-25 14:10:00,18.26,18.26,18.24,18.26,49453.0,14.4199,14.4199,14.4041,14.4199,49453.0
2021-06-25 14:20:00,18.25,18.27,18.25,18.27,45389.0,14.412,14.4278,14.412,14.4278,45389.0
2021-06-25 14:30:00,18.27,18.28,18.26,18.28,79333.0,14.4278,14.4357,14.4199,14.4357,79333.0
2021-06-25 14:40:00,18.28,18.29,18.27,18.28,100865.0,14.4357,14.4436,14.4278,14.4357,100865.0
2021-06-25 14:50:00,18.28,18.28,18.26,18.26,48973.0,14.4357,14.4357,14.4199,14.4199,48973.0
2021-06-25 15:00:00,18.27,18.28,18.26,18.28,88263.0,14.4278,14.4357,14.4199,14.4357,88263.0
2021-06-25 15:10:00,18.28,18.3,18.27,18.29,98189.0,14.4357,14.4515,14.4278,14.4436,98189.0
2021-06-25 15:20:00,18.29,18.29,18.26,18.26,146723.0,14.4436,14.4436,14.4199,14.4199,146723.0
2021-06-25 15:30:00,18.27,18.29,18.26,18.29,155144.0,14.4278,14.4436,14.4199,14.4436,155144.0
2021-06-25 15:40:00,18.29,18.3,18.27,18.3,217722.0,14.4436,14.4515,14.4278,14.4515,217722.0
2021-06-25 15:50:00,18.3,18.3,18.27,18.29,568151.0,14.4515,14.4515,14.4278,14.4436,568151.0
2021-06-28 09:30:00,18.3,18.3,18.03,18.05,749141.0,14.4515,14.4515,14.2383,14.2541,749141.0
2021-06-28 09:40:00,18.04,18.05,17.86,17.9,753541.0,14.2462,14.2541,14.104,14.1356,753541.0
2021-06-28 09:50:00,17.89,17.97,17.87,17.95,386185.0,14.1277,14.1909,14.1119,14.1751,386185.0
2021-06-28 10:00:00,17.94,17.95,17.86,17.86,344954.0,14.1672,14.1751,14.104,14.104,344954.0
2021-06-28 10:10:00,17.87,17.9,17.82,17.87,350507.0,14.1119,14.1356,14.0725,14.1119,350507.0
2021-06-28 10:20:00,17.87,17.89,17.84,17.87,190776.0,14.1119,14.1277,14.0882,14.1119,190776.0
2021-06-28 10:30:00,17.87,17.88,17.84,17.86,311533.0,14.1119,14.1198,14.0882,14.104,311533.0
2021-06-28 10:40:00,17.86,17.94,17.85,17.93,249142.0,14.104,14.1672,14.0961,14.1593,249142.0
2021-06-28 10:50:00,17.94,18.0,17.92,17.99,648569.0,14.1672,14.2146,14.1514,14.2067,648569.0
2021-06-28 11:00:00,18.0,18.04,17.96,18.04,285885.0,14.2146,14.2462,14.183,14.2462,285885.0
2021-06-28 11:10:00,18.03,18.04,17.96,17.96,246819.0,14.2383,14.2462,14.183,14.183,246819.0
2021-06-28 11:20:00,17.97,18.0,17.92,17.93,145789.0,14.1909,14.2146,14.1514,14.1593,145789.0
2021-06-28 11:30:00,17.93,17.96,17.91,17.96,143471.0,14.1593,14.183,14.1435,14.183,143471.0
2021-06-28 11:40:00,17.95,17.97,17.93,17.95,244355.0,14.1751,14.1909,14.1593,14.1751,244355.0
2021-06-28 11:50:00,17.95,17.98,17.92,17.96,200201.0,14.1751,14.1988,14.1514,14.183,200201.0
2021-06-28 12:00:00,17.95,17.96,17.94,17.96,89598.0,14.1751,14.183,14.1672,14.183,89598.0
2021-06-28 12:10:00,17.96,17.99,17.94,17.97,151860.0,14.183,14.2067,14.1672,14.1909,151860.0
2021-06-28 12:20:00,17.96,17.98,17.94,17.97,252127.0,14.183,14.1988,14.1672,14.1909,252127.0
2021-06-28 12:30:00,17.97,17.98,17.95,17.98,166736.0,14.1909,14.1988,14.1751,14.1988,166736.0
2021-06-28 12:40:00,17.98,18.01,17.96,18.01,87658.0,14.1988,14.2225,14.183,14.2225,87658.0
2021-06-28 12:50:00,18.01,18.01,17.99,18.0,119078.0,14.2225,14.2225,14.2067,14.2146,119078.0
2021-06-28 13:00:00,18.0,18.0,17.95,18.0,186344.0,14.2146,14.2146,14.1751,14.2146,186344.0
2021-06-28 13:10:00,18.0,18.0,17.96,17.96,93130.0,14.2146,14.2146,14.183,14.183,93130.0
2021-06-28 13:20:00,17.96,17.97,17.92,17.95,135135.0,14.183,14.1909,14.1514,14.1751,135135.0
2021-06-28 13:30:00,17.95,17.97,17.93,17.96,132930.0,14.1751,14.1909,14.1593,14.183,132930.0
2021-06-28 13:40:00,17.96,18.0,17.96,18.0,79329.0,14.183,14.2146,14.183,14.2146,79329.0
2021-06-28 13:50:00,18.0,18.01,17.99,17.99,132962.0,14.2146,14.2225,14.2067,14.2067,132962.0
2021-06-28 14:00:00,17.99,18.05,17.98,18.01,295406.0,14.2067,14.2541,14.1988,14.2225,295406.0
2021-06-28 14:10:00,18.01,18.01,17.99,18.0,77003.0,14.2225,14.2225,14.2067,14.2146,77003.0
2021-06-28 14:20:00,18.0,18.02,17.99,18.0,106020.0,14.2146,14.2304,14.2067,14.2146,106020.0
2021-06-28 14:30:00,18.0,18.02,17.97,17.98,97815.0,14.2146,14.2304,14.1909,14.1988,97815.0
2021-06-28 14:40:00,17.98,17.99,17.96,17.98,97419.0,14.1988,14.2067,14.183,14.1988,97419.0
2021-06-28 14:50:00,17.98,17.99,17.95,17.95,110518.0,14.1988,14.2067,14.1751,14.1751,110518.0
2021-06-28 15:00:00,17.95,17.97,17.94,17.95,264464.0,14.1751,14.1909,14.1672,14.1751,264464.0
2021-06-28 15:10:00,17.95,17.97,17.93,17.96,187851.0,14.1751,14.1909,14.1593,14.183,187851.0
2021-06-28 15:20:00,17.96,17.96,17.95,17.96,88848.0,14.183,14.183,14.1751,14.183,88848.0
2021-06-28 15:30:00,17.95,17.96,17.92,17.92,351270.0,14.1751,14.183,14.1514,14.1514,351270.0
2021-06-28 15:40:00,17.92,17.94,17.9,17.94,426286.0,14.1514,14.1672,14.1356,14.1672,426286.0
2021-06-28 15:50:00,17.94,17.99,17.93,17.97,670258.0,14.1672,14.2067,14.1593,14.1909,670258.0
2021-06-29 09:30:00,17.99,18.09,17.99,18.04,410996.0,14.2067,14.2857,14.2067,14.2462,410996.0
2021-06-29 09:40:00,18.04,18.06,18.0,18.03,164677.0,14.2462,14.262,14.2146,14.2383,164677.0
2021-06-29 09:50:00,18.03,18.06,18.0,18.03,160191.0,14.2383,14.262,14.2146,14.2383,160191.0
2021-06-29 10:00:00,18.03,18.05,17.97,18.03,193440.0,14.2383,14.2541,14.1909,14.2383,193440.0
2021-06-29 10:10:00,18.03,18.05,17.99,18.03,171826.0,14.2383,14.2541,14.2067,14.2383,171826.0
2021-06-29 10:20:00,18.03,18.09,18.02,18.07,133420.0,14.2383,14.2857,14.2304,14.2699,133420.0
2021-06-29 10:30:00,18.08,18.11,18.04,18.05,170956.0,14.2778,14.3015,14.2462,14.2541,170956.0
2021-06-29 10:40:00,18.04,18.06,18.01,18.04,91647.0,14.2462,14.262,14.2225,14.2462,91647.0
2021-06-29 10:50:00,18.04,18.04,18.01,18.02,90836.0,14.2462,14.2462,14.2225,14.2304,90836.0
2021-06-29 11:00:00,18.02,18.05,18.0,18.04,145771.0,14.2304,14.2541,14.2146,14.2462,145771.0
2021-06-29 11:10:00,18.04,18.07,18.02,18.07,102763.0,14.2462,14.2699,14.2304,14.2699,102763.0
2021-06-29 11:20:00,18.07,18.07,18.03,18.04,100291.0,14.2699,14.2699,14.2383,14.2462,100291.0
2021-06-29 11:30:00,18.05,18.05,18.0,18.01,103415.0,14.2541,14.2541,14.2146,14.2225,103415.0
2021-06-29 11:40:00,18.01,18.02,17.97,17.98,450462.0,14.2225,14.2304,14.1909,14.1988,450462.0
2021-06-29 11:50:00,17.98,18.0,17.98,17.98,99964.0,14.1988,14.2146,14.1988,14.1988,99964.0
2021-06-29 12:00:00,17.98,17.99,17.97,17.98,94519.0,14.1988,14.2067,14.1909,14.1988,94519.0
2021-06-29 12:10:00,17.98,17.98,17.94,17.95,131835.0,14.1988,14.1988,14.1672,14.1751,131835.0
2021-06-29 12:20:00,17.95,17.96,17.91,17.91,161130.0,14.1751,14.183,14.1435,14.1435,161130.0
2021-06-29 12:30:00,17.92,17.95,17.9,17.94,183333.0,14.1514,14.1751,14.1356,14.1672,183333.0
2021-06-29 12:40:00,17.94,17.95,17.92,17.93,79582.0,14.1672,14.1751,14.1514,14.1593,79582.0
2021-06-29 12:50:00,17.93,17.94,17.92,17.94,151666.0,14.1593,14.1672,14.1514,14.1672,151666.0
2021-06-29 13:00:00,17.94,17.96,17.92,17.95,163878.0,14.1672,14.183,14.1514,14.1751,163878.0
2021-06-29 13:10:00,17.94,17.97,17.94,17.95,116078.0,14.1672,14.1909,14.1672,14.1751,116078.0
2021-06-29 13:20:00,17.96,17.98,17.95,17.95,173810.0,14.183,14.1988,14.1751,14.1751,173810.0
2021-06-29 13:30:00,17.96,17.97,17.94,17.95,147458.0,14.183,14.1909,14.1672,14.1751,147458.0
2021-06-29 13:40:00,17.95,17.96,17.94,17.95,109733.0,14.1751,14.183,14.1672,14.1751,109733.0
2021-06-29 13:50:00,17.95,17.95,17.93,17.94,160268.0,14.1751,14.1751,14.1593,14.1672,160268.0
2021-06-29 14:00:00,17.94,17.95,17.92,17.93,203124.0,14.1672,14.1751,14.1514,14.1593,203124.0
2021-06-29 14:10:00,17.93,17.95,17.92,17.93,156625.0,14.1593,14.1751,14.1514,14.1593,156625.0
2021-06-29 14:20:00,17.93,17.95,17.92,17.95,127390.0,14.1593,14.1751,14.1514,14.1751,127390.0
2021-06-29 14:30:00,17.95,17.97,17.92,17.93,219597.0,14.1751,14.1909,14.1514,14.1593,219597.0
2021-06-29 14:40:00,17.92,17.93,17.91,17.92,168619.0,14.1514,14.1593,14.1435,14.1514,168619.0
2021-06-29 14:50:00,17.92,17.95,17.91,17.95,203187.0,14.1514,14.1751,14.1435,14.1751,203187.0
2021-06-29 15:00:00,17.95,17.96,17.94,17.94,264963.0,14.1751,14.183,14.1672,14.1672,264963.0
2021-06-29 15:10:00,17.95,17.97,17.93,17.93,210350.0,14.1751,14.1909,14.1593,14.1593,210350.0
2021-06-29 15:20:00,17.93,17.94,17.9,17.91,284021.0,14.1593,14.1672,14.1356,14.1435,284021.0
2021-06-29 15:30:00,17.91,17.92,17.87,17.89,303547.0,14.1435,14.1514,14.1119,14.1277,303547.0
2021-06-29 15:40:00,17.89,17.91,17.88,17.89,530133.0,14.1277,14.1435,14.1198,14.1277,530133.0
2021-06-29 15:50:00,17.9,17.93,17.84,17.86,1553378.0,14.1356,14.1593,14.0882,14.104,1553378.0
2021-06-30 09:30:00,17.95,18.03,17.86,18.0,405637.0,14.1751,14.2383,14.104,14.2146,405637.0
2021-06-30 09:40:00,18.0,18.06,17.99,18.03,204644.0,14.2146,14.262,14.2067,14.2383,204644.0
2021-06-30 09:50:00,18.03,18.13,18.02,18.12,274398.0,14.2383,14.3173,14.2304,14.3094,274398.0
2021-06-30 10:00:00,18.12,18.16,18.12,18.14,204342.0,14.3094,14.3409,14.3094,14.3252,204342.0
2021-06-30 10:10:00,18.14,18.17,18.1,18.13,183129.0,14.3252,14.3488,14.2936,14.3173,183129.0
2021-06-30 10:20:00,18.13,18.14,18.09,18.13,132992.0,14.3173,14.3252,14.2857,14.3173,132992.0
2021-06-30 10:30:00,18.13,18.19,18.1,18.14,192855.0,14.3173,14.3646,14.2936,14.3252,192855.0
2021-06-30 10:40:00,18.15,18.18,18.1,18.16,158439.0,14.3331,14.3567,14.2936,14.3409,158439.0
2021-06-30 10:50:00,18.16,18.17,18.05,18.06,306915.0,14.3409,14.3488,14.2541,14.262,306915.0
2021-06-30 11:00:00,18.06,18.07,18.03,18.07,149724.0,14.262,14.2699,14.2383,14.2699,149724.0
2021-06-30 11:10:00,18.07,18.09,18.04,18.08,156432.0,14.2699,14.2857,14.2462,14.2778,156432.0
2021-06-30 11:20:00,18.07,18.1,18.06,18.08,121579.0,14.2699,14.2936,14.262,14.2778,121579.0
2021-06-30 11:30:00,18.07,18.1,18.06,18.09,90315.0,14.2699,14.2936,14.262,14.2857,90315.0
2021-06-30 11:40:00,18.1,18.12,18.08,18.09,122616.0,14.2936,14.3094,14.2778,14.2857,122616.0
2021-06-30 11:50:00,18.09,18.1,18.07,18.09,83913.0,14.2857,14.2936,14.2699,14.2857,83913.0
2021-06-30 12:00:00,18.09,18.15,18.08,18.13,147328.0,14.2857,14.3331,14.2778,14.3173,147328.0
2021-06-30 12:10:00,18.13,18.15,18.12,18.13,122522.0,14.3173,14.3331,14.3094,14.3173,122522.0
2021-06-30 12:20:00,18.12,18.15,18.12,18.13,137437.0,14.3094,14.3331,14.3094,14.3173,137437.0
2021-06-30 12:30:00,18.14,18.18,18.13,18.17,259432.0,14.3252,14.3567,14.3173,14.3488,259432.0
2021-06-30 12:40:00,18.18,18.18,18.15,18.18,159070.0,14.3567,14.3567,14.3331,14.3567,159070.0
2021-06-30 12:50:00,18.17,18.19,18.16,18.19,120617.0,14.3488,14.3646,14.3409,14.3646,120617.0
2021-06-30 13:00:00,18.19,18.19,18.15,18.15,228404.0,14.3646,14.3646,14.3331,14.3331,228404.0
2021-06-30 13:10:00,18.16,18.16,18.13,18.14,107351.0,14.3409,14.3409,14.3173,14.3252,107351.0
2021-06-30 13:20:00,18.14,18.15,18.13,18.14,135757.0,14.3252,14.3331,14.3173,14.3252,135757.0
2021-06-30 13:30:00,18.14,18.15,18.12,18.13,130501.0,14.3252,14.3331,14.3094,14.3173,130501.0
2021-06-30 13:40:00,18.13,18.13,18.1,18.11,115221.0,14.3173,14.3173,14.2936,14.3015,115221.0
2021-06-30 13:50:00,18.11,18.13,18.1,18.12,101615.0,14.3015,14.3173,14.2936,14.3094,101615.0
2021-06-30 14:00:00,18.13,18.13,18.09,18.11,826895.0,14.3173,14.3173,14.2857,14.3015,826895.0
2021-06-30 14:10:00,18.11,18.15,18.1,18.14,140966.0,14.3015,14.3331,14.2936,14.3252,140966.0
2021-06-30 14:20:00,18.14,18.17,18.14,18.16,178557.0,14.3252,14.3488,14.3252,14.3409,178557.0
2021-06-30 14:30:00,18.16,18.17,18.14,18.14,138160.0,14.3409,14.3488,14.3252,14.3252,138160.0
2021-06-30 14:40:00,18.15,18.16,18.14,18.15,180676.0,14.3331,14.3409,14.3252,14.3331,180676.0
2021-06-30 14:50:00,18.15,18.16,18.15,18.16,134850.0,14.3331,14.3409,14.3331,14.3409,134850.0
2021-06-30 15:00:00,18.15,18.16,18.14,18.14,100739.0,14.3331,14.3409,14.3252,14.3252,100739.0
2021-06-30 15:10:00,18.14,18.16,18.14,18.16,168166.0,14.3252,14.3409,14.3252,14.3409,168166.0
2021-06-30 15:20:00,18.16,18.17,18.14,18.16,222669.0,14.3409,14.3488,14.3252,14.3409,222669.0
2021-06-30 15:30:00,18.17,18.25,18.16,18.21,696109.0,14.3488,14.412,14.3409,14.3804,696109.0
2021-06-30 15:40:00,18.22,18.22,18.18,18.19,518289.0,14.3883,14.3883,14.3567,14.3646,518289.0
2021-06-30 15:50:00,18.19,18.26,18.19,18.23,2146764.0,14.3646,14.4199,14.3646,14.3962,2146764.0
2021-07-01 09:30:00,18.41,18.51,18.28,18.31,655687.0,14.5384,14.6173,14.4357,14.4594,655687.0
2021-07-01 09:40:00,18.32,18.38,18.28,18.31,207567.0,14.4673,14.5147,14.4357,14.4594,207567.0
2021-07-01 09:50:00,18.31,18.34,18.25,18.3,179149.0,14.4594,14.4831,14.412,14.4515,179149.0
2021-07-01 10:00:00,18.31,18.39,18.3,18.37,128988.0,14.4594,14.5226,14.4515,14.5068,128988.0
2021-07-01 10:10:00,18.37,18.4,18.36,18.39,196769.0,14.5068,14.5305,14.4989,14.5226,196769.0
2021-07-01 10:20:00,18.39,18.4,18.34,18.35,136167.0,14.5226,14.5305,14.4831,14.491,136167.0
2021-07-01 10:30:00,18.35,18.36,18.29,18.3,223261.0,14.491,14.4989,14.4436,14.4515,223261.0
2021-07-01 10:40:00,18.3,18.35,18.29,18.32,85348.0,14.4515,14.491,14.4436,14.4673,85348.0
2021-07-01 10:50:00,18.33,18.35,18.26,18.28,146603.0,14.4752,14.491,14.4199,14.4357,146603.0
2021-07-01 11:00:00,18.28,18.34,18.27,18.32,101263.0,14.4357,14.4831,14.4278,14.4673,101263.0
2021-07-01 11:10:00,18.32,18.34,18.27,18.28,103447.0,14.4673,14.4831,14.4278,14.4357,103447.0
2021-07-01 11:20:00,18.28,18.34,18.27,18.33,92554.0,14.4357,14.4831,14.4278,14.4752,92554.0
2021-07-01 11:30:00,18.34,18.37,18.33,18.36,90004.0,14.4831,14.5068,14.4752,14.4989,90004.0
2021-07-01 11:40:00,18.36,18.36,18.33,18.36,82398.0,14.4989,14.4989,14.4752,14.4989,82398.0
2021-07-01 11:50:00,18.36,18.37,18.35,18.37,57202.0,14.4989,14.5068,14.491,14.5068,57202.0
2021-07-01 12:00:00,18.37,18.38,18.35,18.38,72138.0,14.5068,14.5147,14.491,14.5147,72138.0
2021-07-01 12:10:00,18.38,18.39,18.35,18.39,110625.0,14.5147,14.5226,14.491,14.5226,110625.0
2021-07-01 12:20:00,18.39,18.41,18.38,18.41,93875.0,14.5226,14.5384,14.5147,14.5384,93875.0
2021-07-01 12:30:00,18.41,18.45,18.4,18.45,90283.0,14.5384,14.57,14.5305,14.57,90283.0
2021-07-01 12:40:00,18.45,18.47,18.44,18.46,156837.0,14.57,14.5858,14.5621,14.5779,156837.0
2021-07-01 12:50:00,18.46,18.47,18.45,18.46,96651.0,14.5779,14.5858,14.57,14.5779,96651.0
2021-07-01 13:00:00,18.46,18.49,18.45,18.48,138564.0,14.5779,14.6015,14.57,14.5937,138564.0
2021-07-01 13:10:00,18.48,18.5,18.48,18.5,112177.0,14.5937,14.6094,14.5937,14.6094,112177.0
2021-07-01 13:20:00,18.5,18.5,18.49,18.5,66289.0,14.6094,14.6094,14.6015,14.6094,66289.0
2021-07-01 13:30:00,18.5,18.52,18.5,18.51,241311.0,14.6094,14.6252,14.6094,14.6173,241311.0
2021-07-01 13:40:00,18.51,18.51,18.43,18.45,299426.0,14.6173,14.6173,14.5542,14.57,299426.0
2021-07-01 13:50:00,18.45,18.47,18.44,18.45,118192.0,14.57,14.5858,14.5621,14.57,118192.0
2021-07-01 14:00:00,18.45,18.45,18.39,18.39,187134.0,14.57,14.57,14.5226,14.5226,187134.0
2021-07-01 14:10:00,18.39,18.42,18.39,18.41,96319.0,14.5226,14.5463,14.5226,14.5384,96319.0
2021-07-01 14:20:00,18.41,18.45,18.4,18.44,192962.0,14.5384,14.57,14.5305,14.5621,192962.0
2021-07-01 14:30:00,18.44,18.45,18.41,18.41,89244.0,14.5621,14.57,14.5384,14.5384,89244.0
2021-07-01 14:40:00,18.41,18.42,18.4,18.41,72861.0,14.5384,14.5463,14.5305,14.5384,72861.0
2021-07-01 14:50:00,18.41,18.43,18.4,18.43,81949.0,14.5384,14.5542,14.5305,14.5542,81949.0
2021-07-01 15:00:00,18.43,18.44,18.42,18.43,91314.0,14.5542,14.5621,14.5463,14.5542,91314.0
2021-07-01 15:10:00,18.43,18.44,18.42,18.44,102790.0,14.5542,14.5621,14.5463,14.5621,102790.0
2021-07-01 15:20:00,18.44,18.44,18.42,18.43,149513.0,14.5621,14.5621,14.5463,14.5542,149513.0
2021-07-01 15:30:00,18.43,18.44,18.39,18.4,230555.0,14.5542,14.5621,14.5226,14.5305,230555.0
2021-07-01 15:40:00,18.41,18.44,18.4,18.43,277318.0,14.5384,14.5621,14.5305,14.5542,277318.0
2021-07-01 15:50:00,18.43,18.44,18.41,18.44,813095.0,14.5542,14.5621,14.5384,14.5621,813095.0
2021-07-02 09:30:00,18.33,18.38,18.27,18.34,507003.0,14.4752,14.5147,14.4278,14.4831,507003.0
2021-07-02 09:40:00,18.33,18.34,18.28,18.31,132145.0,14.4752,14.4831,14.4357,14.4594,132145.0
2021-07-02 09:50:00,18.31,18.36,18.31,18.33,99851.0,14.4594,14.4989,14.4594,14.4752,99851.0
2021-07-02 10:00:00,18.34,18.36,18.3,18.32,140192.0,14.4831,14.4989,14.4515,14.4673,140192.0
2021-07-02 10:10:00,18.31,18.37,18.3,18.35,228434.0,14.4594,14.5068,14.4515,14.491,228434.0
2021-07-02 10:20:00,18.34,18.4,18.32,18.4,89234.0,14.4831,14.5305,14.4673,14.5305,89234.0
2021-07-02 10:30:00,18.39,18.42,18.35,18.36,130174.0,14.5226,14.5463,14.491,14.4989,130174.0
2021-07-02 10:40:00,18.36,18.4,18.35,18.39,80916.0,14.4989,14.5305,14.491,14.5226,80916.0
2021-07-02 10:50:00,18.39,18.4,18.37,18.39,150457.0,14.5226,14.5305,14.5068,14.5226,150457.0
2021-07-02 11:00:00,18.39,18.42,18.38,18.41,73114.0,14.5226,14.5463,14.5147,14.5384,73114.0
2021-07-02 11:10:00,18.41,18.45,18.41,18.43,103064.0,14.5384,14.57,14.5384,14.5542,103064.0
2021-07-02 11:20:00,18.43,18.46,18.42,18.46,172791.0,14.5542,14.5779,14.5463,14.5779,172791.0
2021-07-02 11:30:00,18.46,18.46,18.41,18.43,137161.0,14.5779,14.5779,14.5384,14.5542,137161.0
2021-07-02 11:40:00,18.43,18.43,18.4,18.43,101437.0,14.5542,14.5542,14.5305,14.5542,101437.0
2021-07-02 11:50:00,18.43,18.44,18.41,18.44,57776.0,14.5542,14.5621,14.5384,14.5621,57776.0
2021-07-02 12:00:00,18.43,18.45,18.42,18.44,70615.0,14.5542,14.57,14.5463,14.5621,70615.0
2021-07-02 12:10:00,18.44,18.45,18.42,18.44,63523.0,14.5621,14.57,14.5463,14.5621,63523.0
2021-07-02 12:20:00,18.44,18.45,18.43,18.45,58796.0,14.5621,14.57,14.5542,14.57,58796.0
2021-07-02 12:30:00,18.45,18.47,18.44,18.47,82949.0,14.57,14.5858,14.5621,14.5858,82949.0
2021-07-02 12:40:00,18.46,18.49,18.46,18.49,78069.0,14.5779,14.6015,14.5779,14.6015,78069.0
2021-07-02 12:50:00,18.48,18.51,18.48,18.51,101623.0,14.5937,14.6173,14.5937,14.6173,101623.0
2021-07-02 13:00:00,18.51,18.53,18.5,18.52,108189.0,14.6173,14.6331,14.6094,14.6252,108189.0
2021-07-02 13:10:00,18.52,18.52,18.5,18.52,133883.0,14.6252,14.6252,14.6094,14.6252,133883.0
2021-07-02 13:20:00,18.52,18.52,18.5,18.52,111374.0,14.6252,14.6252,14.6094,14.6252,111374.0
2021-07-02 13:30:00,18.52,18.52,18.5,18.51,49802.0,14.6252,14.6252,14.6094,14.6173,49802.0
2021-07-02 13:40:00,18.51,18.52,18.49,18.51,97837.0,14.6173,14.6252,14.6015,14.6173,97837.0
2021-07-02 13:50:00,18.5,18.51,18.47,18.5,110933.0,14.6094,14.6173,14.5858,14.6094,110933.0
2021-07-02 14:00:00,18.5,18.51,18.48,18.5,87909.0,14.6094,14.6173,14.5937,14.6094,87909.0
2021-07-02 14:10:00,18.5,18.52,18.49,18.52,78446.0,14.6094,14.6252,14.6015,14.6252,78446.0
2021-07-02 14:20:00,18.51,18.53,18.51,18.53,81376.0,14.6173,14.6331,14.6173,14.6331,81376.0
2021-07-02 14:30:00,18.52,18.53,18.51,18.53,72481.0,14.6252,14.6331,14.6173,14.6331,72481.0
2021-07-02 14:40:00,18.53,18.54,18.52,18.54,50161.0,14.6331,14.641,14.6252,14.641,50161.0
2021-07-02 14:50:00,18.54,18.55,18.53,18.54,83325.0,14.641,14.6489,14.6331,14.641,83325.0
2021-07-02 15:00:00,18.53,18.56,18.53,18.55,131591.0,14.6331,14.6568,14.6331,14.6489,131591.0
2021-07-02 15:10:00,18.56,18.57,18.55,18.57,298713.0,14.6568,14.6647,14.6489,14.6647,298713.0
2021-07-02 15:20:00,18.57,18.57,18.54,18.57,186289.0,14.6647,14.6647,14.641,14.6647,186289.0
2021-07-02 15:30:00,18.57,18.58,18.55,18.55,228193.0,14.6647,14.6726,14.6489,14.6489,228193.0
2021-07-02 15:40:00,18.55,18.56,18.54,18.55,253998.0,14.6489,14.6568,14.641,14.6489,253998.0
2021-07-02 15:50:00,18.55,18.58,18.55,18.57,842068.0,14.6489,14.6726,14.6489,14.6647,842068.0
2021-07-06 09:30:00,18.55,18.58,18.35,18.35,769758.0,14.6489,14.6726,14.491,14.491,769758.0
2021-07-06 09:40:00,18.36,18.44,18.3,18.43,395342.0,14.4989,14.5621,14.4515,14.5542,395342.0
2021-07-06 09:50:00,18.43,18.49,18.4,18.46,182623.0,14.5542,14.6015,14.5305,14.5779,182623.0
2021-07-06 10:00:00,18.46,18.47,18.34,18.36,257323.0,14.5779,14.5858,14.4831,14.4989,257323.0
2021-07-06 10:10:00,18.36,18.39,18.33,18.37,297734.0,14.4989,14.5226,14.4752,14.5068,297734.0
2021-07-06 10:20:00,18.36,18.37,18.32,18.35,158180.0,14.4989,14.5068,14.4673,14.491,158180.0
2021-07-06 10:30:00,18.34,18.36,18.3,18.34,376116.0,14.4831,14.4989,14.4515,14.4831,376116.0
2021-07-06 10:40:00,18.33,18.34,18.31,18.32,164802.0,14.4752,14.4831,14.4594,14.4673,164802.0
2021-07-06 10:50:00,18.31,18.33,18.23,18.25,220926.0,14.4594,14.4752,14.3962,14.412,220926.0
2021-07-06 11:00:00,18.25,18.28,18.19,18.2,192483.0,14.412,14.4357,14.3646,14.3725,192483.0
2021-07-06 11:10:00,18.2,18.21,18.15,18.21,228441.0,14.3725,14.3804,14.3331,14.3804,228441.0
2021-07-06 11:20:00,18.21,18.25,18.18,18.25,217365.0,14.3804,14.412,14.3567,14.412,217365.0
2021-07-06 11:30:00,18.25,18.3,18.23,18.3,121946.0,14.412,14.4515,14.3962,14.4515,121946.0
2021-07-06 11:40:00,18.3,18.34,18.29,18.34,119900.0,14.4515,14.4831,14.4436,14.4831,119900.0
2021-07-06 11:50:00,18.34,18.35,18.28,18.31,186306.0,14.4831,14.491,14.4357,14.4594,186306.0
2021-07-06 12:00:00,18.3,18.32,18.27,18.28,108748.0,14.4515,14.4673,14.4278,14.4357,108748.0
2021-07-06 12:10:00,18.28,18.34,18.27,18.32,122029.0,14.4357,14.4831,14.4278,14.4673,122029.0
2021-07-06 12:20:00,18.32,18.32,18.25,18.29,128353.0,14.4673,14.4673,14.412,14.4436,128353.0
2021-07-06 12:30:00,18.29,18.29,18.24,18.28,123591.0,14.4436,14.4436,14.4041,14.4357,123591.0
2021-07-06 12:40:00,18.28,18.28,18.23,18.27,192215.0,14.4357,14.4357,14.3962,14.4278,192215.0
2021-07-06 12:50:00,18.27,18.28,18.24,18.27,106047.0,14.4278,14.4357,14.4041,14.4278,106047.0
2021-07-06 13:00:00,18.27,18.32,18.26,18.31,157607.0,14.4278,14.4673,14.4199,14.4594,157607.0
2021-07-06 13:10:00,18.32,18.34,18.31,18.32,144400.0,14.4673,14.4831,14.4594,14.4673,144400.0
2021-07-06 13:20:00,18.33,18.36,18.33,18.35,134003.0,14.4752,14.4989,14.4752,14.491,134003.0
2021-07-06 13:30:00,18.35,18.37,18.34,18.37,194479.0,14.491,14.5068,14.4831,14.5068,194479.0
2021-07-06 13:40:00,18.37,18.39,18.36,18.38,136489.0,14.5068,14.5226,14.4989,14.5147,136489.0
2021-07-06 13:50:00,18.38,18.4,18.36,18.4,560746.0,14.5147,14.5305,14.4989,14.5305,560746.0
2021-07-06 14:00:00,18.4,18.41,18.38,18.39,124185.0,14.5305,14.5384,14.5147,14.5226,124185.0
2021-07-06 14:10:00,18.39,18.4,18.37,18.39,198046.0,14.5226,14.5305,14.5068,14.5226,198046.0
2021-07-06 14:20:00,18.39,18.4,18.38,18.4,140062.0,14.5226,14.5305,14.5147,14.5305,140062.0
2021-07-06 14:30:00,18.39,18.43,18.39,18.43,207764.0,14.5226,14.5542,14.5226,14.5542,207764.0
2021-07-06 14:40:00,18.42,18.43,18.41,18.41,137796.0,14.5463,14.5542,14.5384,14.5384,137796.0
2021-07-06 14:50:00,18.41,18.42,18.4,18.41,127352.0,14.5384,14.5463,14.5305,14.5384,127352.0
2021-07-06 15:00:00,18.4,18.42,18.4,18.41,176275.0,14.5305,14.5463,14.5305,14.5384,176275.0
2021-07-06 15:10:00,18.41,18.43,18.4,18.43,238389.0,14.5384,14.5542,14.5305,14.5542,238389.0
2021-07-06 15:20:00,18.43,18.43,18.4,18.41,257663.0,14.5542,14.5542,14.5305,14.5384,257663.0
2021-07-06 15:30:00,18.41,18.42,18.38,18.4,302259.0,14.5384,14.5463,14.5147,14.5305,302259.0
2021-07-06 15:40:00,18.4,18.44,18.39,18.43,313976.0,14.5305,14.5621,14.5226,14.5542,313976.0
2021-07-06 15:50:00,18.44,18.46,18.41,18.45,1317211.0,14.5621,14.5779,14.5384,14.57,1317211.0
2021-07-07 09:30:00,18.31,18.47,18.3,18.42,426416.0,14.4594,14.5858,14.4515,14.5463,426416.0
2021-07-07 09:40:00,18.42,18.45,18.34,18.39,264077.0,14.5463,14.57,14.4831,14.5226,264077.0
2021-07-07 09:50:00,18.39,18.39,18.31,18.36,208159.0,14.5226,14.5226,14.4594,14.4989,208159.0
2021-07-07 10:00:00,18.35,18.36,18.28,18.3,752624.0,14.491,14.4989,14.4357,14.4515,752624.0
2021-07-07 10:10:00,18.29,18.34,18.29,18.3,243875.0,14.4436,14.4831,14.4436,14.4515,243875.0
2021-07-07 10:20:00,18.31,18.32,18.18,18.19,312157.0,14.4594,14.4673,14.3567,14.3646,312157.0
2021-07-07 10:30:00,18.18,18.27,18.17,18.23,410536.0,14.3567,14.4278,14.3488,14.3962,410536.0
2021-07-07 10:40:00,18.23,18.27,18.2,18.26,231203.0,14.3962,14.4278,14.3725,14.4199,231203.0
2021-07-07 10:50:00,18.25,18.26,18.21,18.24,153246.0,14.412,14.4199,14.3804,14.4041,153246.0
2021-07-07 11:00:00,18.24,18.3,18.21,18.28,272928.0,14.4041,14.4515,14.3804,14.4357,272928.0
2021-07-07 11:10:00,18.27,18.3,18.26,18.28,141883.0,14.4278,14.4515,14.4199,14.4357,141883.0
2021-07-07 11:20:00,18.28,18.31,18.27,18.3,103738.0,14.4357,14.4594,14.4278,14.4515,103738.0
2021-07-07 11:30:00,18.3,18.35,18.29,18.32,116226.0,14.4515,14.491,14.4436,14.4673,116226.0
2021-07-07 11:40:00,18.32,18.33,18.23,18.23,199274.0,14.4673,14.4752,14.3962,14.3962,199274.0
2021-07-07 11:50:00,18.24,18.25,18.2,18.21,265298.0,14.4041,14.412,14.3725,14.3804,265298.0
2021-07-07 12:00:00,18.21,18.23,18.2,18.23,122567.0,14.3804,14.3962,14.3725,14.3962,122567.0
2021-07-07 12:10:00,18.23,18.3,18.22,18.29,175154.0,14.3962,14.4515,14.3883,14.4436,175154.0
2021-07-07 12:20:00,18.3,18.31,18.29,18.3,107633.0,14.4515,14.4594,14.4436,14.4515,107633.0
2021-07-07 12:30:00,18.3,18.33,18.28,18.3,163069.0,14.4515,14.4752,14.4357,14.4515,163069.0
2021-07-07 12:40:00,18.3,18.3,18.27,18.3,139338.0,14.4515,14.4515,14.4278,14.4515,139338.0
2021-07-07 12:50:00,18.3,18.3,18.25,18.27,109515.0,14.4515,14.4515,14.412,14.4278,109515.0
2021-07-07 13:00:00,18.28,18.3,18.24,18.25,136676.0,14.4357,14.4515,14.4041,14.412,136676.0
2021-07-07 13:10:00,18.25,18.26,18.24,18.24,130483.0,14.412,14.4199,14.4041,14.4041,130483.0
2021-07-07 13:20:00,18.24,18.24,18.21,18.22,67236.0,14.4041,14.4041,14.3804,14.3883,67236.0
2021-07-07 13:30:00,18.22,18.24,18.22,18.23,106263.0,14.3883,14.4041,14.3883,14.3962,106263.0
2021-07-07 13:40:00,18.24,18.28,18.23,18.28,133898.0,14.4041,14.4357,14.3962,14.4357,133898.0
2021-07-07 13:50:00,18.28,18.28,18.23,18.23,103322.0,14.4357,14.4357,14.3962,14.3962,103322.0
2021-07-07 14:00:00,18.23,18.31,18.23,18.3,210367.0,14.3962,14.4594,14.3962,14.4515,210367.0
2021-07-07 14:10:00,18.3,18.33,18.27,18.33,300073.0,14.4515,14.4752,14.4278,14.4752,300073.0
2021-07-07 14:20:00,18.33,18.35,18.31,18.33,276182.0,14.4752,14.491,14.4594,14.4752,276182.0
2021-07-07 14:30:00,18.33,18.34,18.31,18.32,205690.0,14.4752,14.4831,14.4594,14.4673,205690.0
2021-07-07 14:40:00,18.32,18.35,18.32,18.35,125226.0,14.4673,14.491,14.4673,14.491,125226.0
2021-07-07 14:50:00,18.35,18.37,18.34,18.37,179245.0,14.491,14.5068,14.4831,14.5068,179245.0
2021-07-07 15:00:00,18.36,18.37,18.35,18.36,155091.0,14.4989,14.5068,14.491,14.4989,155091.0
2021-07-07 15:10:00,18.36,18.37,18.36,18.37,69380.0,14.4989,14.5068,14.4989,14.5068,69380.0
2021-07-07 15:20:00,18.36,18.4,18.36,18.38,223044.0,14.4989,14.5305,14.4989,14.5147,223044.0
2021-07-07 15:30:00,18.39,18.39,18.31,18.33,308590.0,14.5226,14.5226,14.4594,14.4752,308590.0
2021-07-07 15:40:00,18.33,18.34,18.31,18.32,225906.0,14.4752,14.4831,14.4594,14.4673,225906.0
2021-07-07 15:50:00,18.33,18.33,18.26,18.3,840141.0,14.4752,14.4752,14.4199,14.4515,840141.0
2021-07-08 09:30:00,18.11,18.23,18.01,18.06,518398.0,14.3015,14.3962,14.2225,14.262,518398.0
2021-07-08 09:40:00,18.05,18.1,17.98,18.09,355733.0,14.2541,14.2936,14.1988,14.2857,355733.0
2021-07-08 09:50:00,18.1,18.17,18.08,18.16,306945.0,14.2936,14.3488,14.2778,14.3409,306945.0
2021-07-08 10:00:00,18.16,18.21,18.08,18.17,231049.0,14.3409,14.3804,14.2778,14.3488,231049.0
2021-07-08 10:10:00,18.16,18.18,18.11,18.12,182112.0,14.3409,14.3567,14.3015,14.3094,182112.0
2021-07-08 10:20:00,18.11,18.2,18.07,18.19,315503.0,14.3015,14.3725,14.2699,14.3646,315503.0
2021-07-08 10:30:00,18.19,18.22,18.13,18.14,227706.0,14.3646,14.3883,14.3173,14.3252,227706.0
2021-07-08 10:40:00,18.14,18.19,18.13,18.14,260153.0,14.3252,14.3646,14.3173,14.3252,260153.0
2021-07-08 10:50:00,18.15,18.21,18.14,18.16,224553.0,14.3331,14.3804,14.3252,14.3409,224553.0
2021-07-08 11:00:00,18.16,18.3,18.16,18.27,228144.0,14.3409,14.4515,14.3409,14.4278,228144.0
2021-07-08 11:10:00,18.27,18.28,18.22,18.25,156369.0,14.4278,14.4357,14.3883,14.412,156369.0
2021-07-08 11:20:00,18.25,18.26,18.22,18.26,177415.0,14.412,14.4199,14.3883,14.4199,177415.0
2021-07-08 11:30:00,18.26,18.32,18.25,18.31,163443.0,14.4199,14.4673,14.412,14.4594,163443.0
2021-07-08 11:40:00,18.3,18.35,18.3,18.35,146427.0,14.4515,14.491,14.4515,14.491,146427.0
2021-07-08 11:50:00,18.35,18.36,18.32,18.32,132671.0,14.491,14.4989,14.4673,14.4673,132671.0
2021-07-08 12:00:00,18.32,18.36,18.32,18.34,173168.0,14.4673,14.4989,14.4673,14.4831,173168.0
2021-07-08 12:10:00,18.34,18.36,18.33,18.34,211461.0,14.4831,14.4989,14.4752,14.4831,211461.0
2021-07-08 12:20:00,18.34,18.35,18.3,18.33,152094.0,14.4831,14.491,14.4515,14.4752,152094.0
2021-07-08 12:30:00,18.33,18.34,18.3,18.32,127165.0,14.4752,14.4831,14.4515,14.4673,127165.0
2021-07-08 12:40:00,18.32,18.35,18.31,18.35,113685.0,14.4673,14.491,14.4594,14.491,113685.0
2021-07-08 12:50:00,18.35,18.35,18.31,18.33,165418.0,14.491,14.491,14.4594,14.4752,165418.0
2021-07-08 13:00:00,18.34,18.34,18.27,18.29,140125.0,14.4831,14.4831,14.4278,14.4436,140125.0
2021-07-08 13:10:00,18.29,18.29,18.24,18.24,116915.0,14.4436,14.4436,14.4041,14.4041,116915.0
2021-07-08 13:20:00,18.24,18.25,18.21,18.23,141705.0,14.4041,14.412,14.3804,14.3962,141705.0
2021-07-08 13:30:00,18.23,18.24,18.2,18.21,120932.0,14.3962,14.4041,14.3725,14.3804,120932.0
2021-07-08 13:40:00,18.21,18.22,18.17,18.17,117909.0,14.3804,14.3883,14.3488,14.3488,117909.0
2021-07-08 13:50:00,18.17,18.19,18.16,18.19,133818.0,14.3488,14.3646,14.3409,14.3646,133818.0
2021-07-08 14:00:00,18.19,18.21,18.17,18.19,275033.0,14.3646,14.3804,14.3488,14.3646,275033.0
2021-07-08 14:10:00,18.19,18.2,18.14,18.14,152637.0,14.3646,14.3725,14.3252,14.3252,152637.0
2021-07-08 14:20:00,18.15,18.16,18.13,18.14,148662.0,14.3331,14.3409,14.3173,14.3252,148662.0
2021-07-08 14:30:00,18.14,18.15,18.12,18.12,160710.0,14.3252,14.3331,14.3094,14.3094,160710.0
2021-07-08 14:40:00,18.13,18.13,18.06,18.07,285035.0,14.3173,14.3173,14.262,14.2699,285035.0
2021-07-08 14:50:00,18.07,18.08,18.04,18.07,185379.0,14.2699,14.2778,14.2462,14.2699,185379.0
2021-07-08 15:00:00,18.07,18.09,18.07,18.08,131638.0,14.2699,14.2857,14.2699,14.2778,131638.0
2021-07-08 15:10:00,18.09,18.09,18.05,18.08,214221.0,14.2857,14.2857,14.2541,14.2778,214221.0
2021-07-08 15:20:00,18.09,18.13,18.08,18.13,205915.0,14.2857,14.3173,14.2778,14.3173,205915.0
2021-07-08 15:30:00,18.13,18.15,18.09,18.09,517959.0,14.3173,14.3331,14.2857,14.2857,517959.0
2021-07-08 15:40:00,18.1,18.11,18.07,18.09,844850.0,14.2936,14.3015,14.2699,14.2857,844850.0
2021-07-08 15:50:00,18.09,18.18,18.08,18.18,952270.0,14.2857,14.3567,14.2778,14.3567,952270.0
2021-07-09 09:30:00,18.4,18.41,18.26,18.32,445813.0,14.5305,14.5384,14.4199,14.4673,445813.0
2021-07-09 09:40:00,18.32,18.45,18.32,18.41,215093.0,14.4673,14.57,14.4673,14.5384,215093.0
2021-07-09 09:50:00,18.42,18.49,18.41,18.46,183818.0,14.5463,14.6015,14.5384,14.5779,183818.0
2021-07-09 10:00:00,18.46,18.52,18.45,18.52,248939.0,14.5779,14.6252,14.57,14.6252,248939.0
2021-07-09 10:10:00,18.52,18.54,18.48,18.52,209298.0,14.6252,14.641,14.5937,14.6252,209298.0
2021-07-09 10:20:00,18.52,18.55,18.5,18.55,139794.0,14.6252,14.6489,14.6094,14.6489,139794.0
2021-07-09 10:30:00,18.55,18.6,18.54,18.59,330100.0,14.6489,14.6884,14.641,14.6805,330100.0
2021-07-09 10:40:00,18.59,18.6,18.51,18.53,220182.0,14.6805,14.6884,14.6173,14.6331,220182.0
2021-07-09 10:50:00,18.53,18.53,18.44,18.45,376157.0,14.6331,14.6331,14.5621,14.57,376157.0
2021-07-09 11:00:00,18.45,18.52,18.44,18.5,236729.0,14.57,14.6252,14.5621,14.6094,236729.0
2021-07-09 11:10:00,18.49,18.52,18.48,18.5,117359.0,14.6015,14.6252,14.5937,14.6094,117359.0
2021-07-09 11:20:00,18.5,18.52,18.48,18.51,134675.0,14.6094,14.6252,14.5937,14.6173,134675.0
2021-07-09 11:30:00,18.51,18.54,18.5,18.54,188952.0,14.6173,14.641,14.6094,14.641,188952.0
2021-07-09 11:40:00,18.54,18.55,18.51,18.52,211836.0,14.641,14.6489,14.6173,14.6252,211836.0
2021-07-09 11:50:00,18.53,18.55,18.51,18.53,177103.0,14.6331,14.6489,14.6173,14.6331,177103.0
2021-07-09 12:00:00,18.53,18.55,18.51,18.55,166249.0,14.6331,14.6489,14.6173,14.6489,166249.0
2021-07-09 12:10:00,18.55,18.55,18.51,18.54,228881.0,14.6489,14.6489,14.6173,14.641,228881.0
2021-07-09 12:20:00,18.54,18.55,18.51,18.52,111430.0,14.641,14.6489,14.6173,14.6252,111430.0
2021-07-09 12:30:00,18.51,18.54,18.51,18.52,170641.0,14.6173,14.641,14.6173,14.6252,170641.0
2021-07-09 12:40:00,18.52,18.56,18.52,18.55,103943.0,14.6252,14.6568,14.6252,14.6489,103943.0
2021-07-09 12:50:00,18.55,18.58,18.55,18.57,49402.0,14.6489,14.6726,14.6489,14.6647,49402.0
2021-07-09 13:00:00,18.58,18.6,18.56,18.57,168567.0,14.6726,14.6884,14.6568,14.6647,168567.0
2021-07-09 13:10:00,18.57,18.59,18.56,18.57,111128.0,14.6647,14.6805,14.6568,14.6647,111128.0
2021-07-09 13:20:00,18.57,18.59,18.57,18.59,59969.0,14.6647,14.6805,14.6647,14.6805,59969.0
2021-07-09 13:30:00,18.59,18.59,18.53,18.54,130978.0,14.6805,14.6805,14.6331,14.641,130978.0
2021-07-09 13:40:00,18.55,18.57,18.54,18.55,135536.0,14.6489,14.6647,14.641,14.6489,135536.0
2021-07-09 13:50:00,18.55,18.6,18.54,18.59,248480.0,14.6489,14.6884,14.641,14.6805,248480.0
2021-07-09 14:00:00,18.58,18.59,18.55,18.57,193344.0,14.6726,14.6805,14.6489,14.6647,193344.0
2021-07-09 14:10:00,18.56,18.6,18.56,18.6,87622.0,14.6568,14.6884,14.6568,14.6884,87622.0
2021-07-09 14:20:00,18.6,18.61,18.57,18.6,168079.0,14.6884,14.6963,14.6647,14.6884,168079.0
2021-07-09 14:30:00,18.6,18.62,18.6,18.62,142878.0,14.6884,14.7042,14.6884,14.7042,142878.0
2021-07-09 14:40:00,18.62,18.62,18.6,18.62,99008.0,14.7042,14.7042,14.6884,14.7042,99008.0
2021-07-09 14:50:00,18.62,18.62,18.6,18.61,137825.0,14.7042,14.7042,14.6884,14.6963,137825.0
2021-07-09 15:00:00,18.61,18.63,18.6,18.63,149963.0,14.6963,14.7121,14.6884,14.7121,149963.0
2021-07-09 15:10:00,18.63,18.65,18.62,18.64,182713.0,14.7121,14.7279,14.7042,14.72,182713.0
2021-07-09 15:20:00,18.64,18.65,18.6,18.64,169371.0,14.72,14.7279,14.6884,14.72,169371.0
2021-07-09 15:30:00,18.64,18.68,18.63,18.66,395289.0,14.72,14.7516,14.7121,14.7358,395289.0
2021-07-09 15:40:00,18.66,18.67,18.62,18.64,440986.0,14.7358,14.7437,14.7042,14.72,440986.0
2021-07-09 15:50:00,18.64,18.68,18.63,18.68,1503249.0,14.72,14.7516,14.7121,14.7516,1503249.0
2021-07-12 09:30:00,18.46,18.54,18.35,18.51,535520.0,14.5779,14.641,14.491,14.6173,535520.0
2021-07-12 09:40:00,18.51,18.55,18.45,18.54,241447.0,14.6173,14.6489,14.57,14.641,241447.0
2021-07-12 09:50:00,18.53,18.55,18.49,18.55,201065.0,14.6331,14.6489,14.6015,14.6489,201065.0
2021-07-12 10:00:00,18.55,18.62,18.55,18.56,143714.0,14.6489,14.7042,14.6489,14.6568,143714.0
2021-07-12 10:10:00,18.56,18.58,18.53,18.57,141359.0,14.6568,14.6726,14.6331,14.6647,141359.0
2021-07-12 10:20:00,18.56,18.59,18.54,18.57,170015.0,14.6568,14.6805,14.641,14.6647,170015.0
2021-07-12 10:30:00,18.57,18.61,18.53,18.55,212629.0,14.6647,14.6963,14.6331,14.6489,212629.0
2021-07-12 10:40:00,18.55,18.57,18.49,18.5,140474.0,14.6489,14.6647,14.6015,14.6094,140474.0
2021-07-12 10:50:00,18.49,18.52,18.48,18.52,142345.0,14.6015,14.6252,14.5937,14.6252,142345.0
2021-07-12 11:00:00,18.52,18.52,18.47,18.48,196941.0,14.6252,14.6252,14.5858,14.5937,196941.0
2021-07-12 11:10:00,18.48,18.5,18.47,18.5,146049.0,14.5937,14.6094,14.5858,14.6094,146049.0
2021-07-12 11:20:00,18.49,18.54,18.48,18.54,192520.0,14.6015,14.641,14.5937,14.641,192520.0
2021-07-12 11:30:00,18.53,18.54,18.47,18.5,150773.0,14.6331,14.641,14.5858,14.6094,150773.0
2021-07-12 11:40:00,18.51,18.52,18.47,18.5,115600.0,14.6173,14.6252,14.5858,14.6094,115600.0
2021-07-12 11:50:00,18.49,18.53,18.48,18.53,162424.0,14.6015,14.6331,14.5937,14.6331,162424.0
2021-07-12 12:00:00,18.52,18.54,18.5,18.51,122101.0,14.6252,14.641,14.6094,14.6173,122101.0
2021-07-12 12:10:00,18.5,18.53,18.49,18.53,108969.0,14.6094,14.6331,14.6015,14.6331,108969.0
2021-07-12 12:20:00,18.52,18.53,18.48,18.48,134917.0,14.6252,14.6331,14.5937,14.5937,134917.0
2021-07-12 12:30:00,18.48,18.52,18.47,18.51,114838.0,14.5937,14.6252,14.5858,14.6173,114838.0
2021-07-12 12:40:00,18.51,18.51,18.48,18.5,86525.0,14.6173,14.6173,14.5937,14.6094,86525.0
2021-07-12 12:50:00,18.5,18.5,18.48,18.48,125227.0,14.6094,14.6094,14.5937,14.5937,125227.0
2021-07-12 13:00:00,18.48,18.54,18.48,18.52,142721.0,14.5937,14.641,14.5937,14.6252,142721.0
2021-07-12 13:10:00,18.51,18.54,18.5,18.51,163087.0,14.6173,14.641,14.6094,14.6173,163087.0
2021-07-12 13:20:00,18.51,18.54,18.51,18.54,81820.0,14.6173,14.641,14.6173,14.641,81820.0
2021-07-12 13:30:00,18.53,18.55,18.53,18.55,103234.0,14.6331,14.6489,14.6331,14.6489,103234.0
2021-07-12 13:40:00,18.54,18.55,18.52,18.52,138030.0,14.641,14.6489,14.6252,14.6252,138030.0
2021-07-12 13:50:00,18.52,18.53,18.49,18.51,107946.0,14.6252,14.6331,14.6015,14.6173,107946.0
2021-07-12 14:00:00,18.5,18.53,18.5,18.52,108837.0,14.6094,14.6331,14.6094,14.6252,108837.0
2021-07-12 14:10:00,18.51,18.52,18.5,18.52,88449.0,14.6173,14.6252,14.6094,14.6252,88449.0
2021-07-12 14:20:00,18.52,18.57,18.51,18.57,144584.0,14.6252,14.6647,14.6173,14.6647,144584.0
2021-07-12 14:30:00,18.56,18.59,18.56,18.57,164956.0,14.6568,14.6805,14.6568,14.6647,164956.0
2021-07-12 14:40:00,18.58,18.59,18.57,18.57,51507.0,14.6726,14.6805,14.6647,14.6647,51507.0
2021-07-12 14:50:00,18.57,18.6,18.57,18.59,248296.0,14.6647,14.6884,14.6647,14.6805,248296.0
2021-07-12 15:00:00,18.59,18.6,18.57,18.58,136665.0,14.6805,14.6884,14.6647,14.6726,136665.0
2021-07-12 15:10:00,18.58,18.59,18.55,18.56,150761.0,14.6726,14.6805,14.6489,14.6568,150761.0
2021-07-12 15:20:00,18.56,18.6,18.55,18.59,119793.0,14.6568,14.6884,14.6489,14.6805,119793.0
2021-07-12 15:30:00,18.59,18.59,18.52,18.54,181856.0,14.6805,14.6805,14.6252,14.641,181856.0
2021-07-12 15:40:00,18.53,18.55,18.51,18.54,356728.0,14.6331,14.6489,14.6173,14.641,356728.0
2021-07-12 15:50:00,18.53,18.56,18.48,18.51,1299559.0,14.6331,14.6568,14.5937,14.6173,1299559.0
2021-07-13 09:30:00,18.42,18.51,18.36,18.51,359264.0,14.5463,14.6173,14.4989,14.6173,359264.0
2021-07-13 09:40:00,18.5,18.5,18.41,18.41,273391.0,14.6094,14.6094,14.5384,14.5384,273391.0
2021-07-13 09:50:00,18.41,18.43,18.38,18.41,182150.0,14.5384,14.5542,14.5147,14.5384,182150.0
2021-07-13 10:00:00,18.4,18.4,18.33,18.4,332674.0,14.5305,14.5305,14.4752,14.5305,332674.0
2021-07-13 10:10:00,18.4,18.42,18.37,18.41,115009.0,14.5305,14.5463,14.5068,14.5384,115009.0
2021-07-13 10:20:00,18.4,18.41,18.36,18.38,132425.0,14.5305,14.5384,14.4989,14.5147,132425.0
2021-07-13 10:30:00,18.38,18.42,18.36,18.38,149994.0,14.5147,14.5463,14.4989,14.5147,149994.0
2021-07-13 10:40:00,18.38,18.38,18.3,18.31,170486.0,14.5147,14.5147,14.4515,14.4594,170486.0
2021-07-13 10:50:00,18.31,18.36,18.31,18.35,117509.0,14.4594,14.4989,14.4594,14.491,117509.0
2021-07-13 11:00:00,18.36,18.4,18.33,18.39,171823.0,14.4989,14.5305,14.4752,14.5226,171823.0
2021-07-13 11:10:00,18.39,18.41,18.36,18.37,127146.0,14.5226,14.5384,14.4989,14.5068,127146.0
2021-07-13 11:20:00,18.37,18.4,18.35,18.38,105481.0,14.5068,14.5305,14.491,14.5147,105481.0
2021-07-13 11:30:00,18.38,18.4,18.34,18.37,237004.0,14.5147,14.5305,14.4831,14.5068,237004.0
2021-07-13 11:40:00,18.37,18.38,18.34,18.36,167418.0,14.5068,14.5147,14.4831,14.4989,167418.0
2021-07-13 11:50:00,18.36,18.37,18.33,18.34,191583.0,14.4989,14.5068,14.4752,14.4831,191583.0
2021-07-13 12:00:00,18.35,18.38,18.34,18.38,113361.0,14.491,14.5147,14.4831,14.5147,113361.0
2021-07-13 12:10:00,18.38,18.39,18.35,18.35,103719.0,14.5147,14.5226,14.491,14.491,103719.0
2021-07-13 12:20:00,18.35,18.37,18.32,18.32,149541.0,14.491,14.5068,14.4673,14.4673,149541.0
2021-07-13 12:30:00,18.32,18.35,18.32,18.34,151899.0,14.4673,14.491,14.4673,14.4831,151899.0
2021-07-13 12:40:00,18.34,18.36,18.3,18.33,196413.0,14.4831,14.4989,14.4515,14.4752,196413.0
2021-07-13 12:50:00,18.32,18.34,18.32,18.33,141056.0,14.4673,14.4831,14.4673,14.4752,141056.0
2021-07-13 13:00:00,18.33,18.35,18.29,18.3,188434.0,14.4752,14.491,14.4436,14.4515,188434.0
2021-07-13 13:10:00,18.3,18.31,18.27,18.28,109304.0,14.4515,14.4594,14.4278,14.4357,109304.0
2021-07-13 13:20:00,18.28,18.34,18.27,18.33,118229.0,14.4357,14.4831,14.4278,14.4752,118229.0
2021-07-13 13:30:00,18.33,18.35,18.31,18.33,164697.0,14.4752,14.491,14.4594,14.4752,164697.0
2021-07-13 13:40:00,18.32,18.34,18.32,18.34,172046.0,14.4673,14.4831,14.4673,14.4831,172046.0
2021-07-13 13:50:00,18.34,18.4,18.34,18.39,120024.0,14.4831,14.5305,14.4831,14.5226,120024.0
2021-07-13 14:00:00,18.39,18.4,18.35,18.37,204822.0,14.5226,14.5305,14.491,14.5068,204822.0
2021-07-13 14:10:00,18.38,18.38,18.35,18.37,146645.0,14.5147,14.5147,14.491,14.5068,146645.0
2021-07-13 14:20:00,18.37,18.37,18.34,18.34,127667.0,14.5068,14.5068,14.4831,14.4831,127667.0
2021-07-13 14:30:00,18.34,18.34,18.33,18.34,79239.0,14.4831,14.4831,14.4752,14.4831,79239.0
2021-07-13 14:40:00,18.34,18.34,18.28,18.3,183363.0,14.4831,14.4831,14.4357,14.4515,183363.0
2021-07-13 14:50:00,18.3,18.31,18.28,18.28,129461.0,14.4515,14.4594,14.4357,14.4357,129461.0
2021-07-13 15:00:00,18.29,18.32,18.28,18.3,147975.0,14.4436,14.4673,14.4357,14.4515,147975.0
2021-07-13 15:10:00,18.3,18.31,18.28,18.29,171136.0,14.4515,14.4594,14.4357,14.4436,171136.0
2021-07-13 15:20:00,18.29,18.3,18.26,18.29,215251.0,14.4436,14.4515,14.4199,14.4436,215251.0
2021-07-13 15:30:00,18.29,18.31,18.27,18.28,239610.0,14.4436,14.4594,14.4278,14.4357,239610.0
2021-07-13 15:40:00,18.28,18.3,18.26,18.29,248508.0,14.4357,14.4515,14.4199,14.4436,248508.0
2021-07-13 15:50:00,18.28,18.32,18.27,18.28,1099286.0,14.4357,14.4673,14.4278,14.4357,1099286.0
2021-07-14 09:30:00,18.31,18.38,18.24,18.36,432967.0,14.4594,14.5147,14.4041,14.4989,432967.0
2021-07-14 09:40:00,18.37,18.39,18.25,18.26,198430.0,14.5068,14.5226,14.412,14.4199,198430.0
2021-07-14 09:50:00,18.25,18.27,18.21,18.21,180198.0,14.412,14.4278,14.3804,14.3804,180198.0
2021-07-14 10:00:00,18.21,18.22,18.15,18.17,218251.0,14.3804,14.3883,14.3331,14.3488,218251.0
2021-07-14 10:10:00,18.17,18.23,18.16,18.22,203269.0,14.3488,14.3962,14.3409,14.3883,203269.0
2021-07-14 10:20:00,18.23,18.25,18.2,18.21,149832.0,14.3962,14.412,14.3725,14.3804,149832.0
2021-07-14 10:30:00,18.21,18.22,18.14,18.16,202758.0,14.3804,14.3883,14.3252,14.3409,202758.0
2021-07-14 10:40:00,18.16,18.19,18.14,18.19,205708.0,14.3409,14.3646,14.3252,14.3646,205708.0
2021-07-14 10:50:00,18.19,18.2,18.1,18.11,234629.0,14.3646,14.3725,14.2936,14.3015,234629.0
2021-07-14 11:00:00,18.1,18.11,18.06,18.06,200757.0,14.2936,14.3015,14.262,14.262,200757.0
2021-07-14 11:10:00,18.06,18.11,18.06,18.09,203221.0,14.262,14.3015,14.262,14.2857,203221.0
2021-07-14 11:20:00,18.08,18.1,18.01,18.03,257271.0,14.2778,14.2936,14.2225,14.2383,257271.0
2021-07-14 11:30:00,18.03,18.06,17.96,17.96,595630.0,14.2383,14.262,14.183,14.183,595630.0
2021-07-14 11:40:00,17.96,17.97,17.91,17.93,301447.0,14.183,14.1909,14.1435,14.1593,301447.0
2021-07-14 11:50:00,17.92,17.94,17.88,17.9,274123.0,14.1514,14.1672,14.1198,14.1356,274123.0
2021-07-14 12:00:00,17.9,18.02,17.89,17.96,326089.0,14.1356,14.2304,14.1277,14.183,326089.0
2021-07-14 12:10:00,17.96,17.99,17.91,17.91,117947.0,14.183,14.2067,14.1435,14.1435,117947.0
2021-07-14 12:20:00,17.91,18.0,17.91,17.99,173842.0,14.1435,14.2146,14.1435,14.2067,173842.0
2021-07-14 12:30:00,18.0,18.02,17.97,18.02,165719.0,14.2146,14.2304,14.1909,14.2304,165719.0
2021-07-14 12:40:00,18.02,18.02,17.95,17.98,107203.0,14.2304,14.2304,14.1751,14.1988,107203.0
2021-07-14 12:50:00,17.98,18.03,17.96,18.02,101150.0,14.1988,14.2383,14.183,14.2304,101150.0
2021-07-14 13:00:00,18.03,18.06,18.0,18.0,102971.0,14.2383,14.262,14.2146,14.2146,102971.0
2021-07-14 13:10:00,18.01,18.04,17.95,17.95,166514.0,14.2225,14.2462,14.1751,14.1751,166514.0
2021-07-14 13:20:00,17.96,18.02,17.95,18.0,151737.0,14.183,14.2304,14.1751,14.2146,151737.0
2021-07-14 13:30:00,18.0,18.05,17.99,18.01,144187.0,14.2146,14.2541,14.2067,14.2225,144187.0
2021-07-14 13:40:00,18.02,18.02,17.97,18.0,107139.0,14.2304,14.2304,14.1909,14.2146,107139.0
2021-07-14 13:50:00,18.0,18.03,17.99,18.03,117014.0,14.2146,14.2383,14.2067,14.2383,117014.0
2021-07-14 14:00:00,18.03,18.04,17.97,17.98,113618.0,14.2383,14.2462,14.1909,14.1988,113618.0
2021-07-14 14:10:00,17.99,18.02,17.98,18.0,123294.0,14.2067,14.2304,14.1988,14.2146,123294.0
2021-07-14 14:20:00,18.0,18.0,17.97,17.98,133195.0,14.2146,14.2146,14.1909,14.1988,133195.0
2021-07-14 14:30:00,17.98,18.0,17.97,17.99,123105.0,14.1988,14.2146,14.1909,14.2067,123105.0
2021-07-14 14:40:00,17.98,18.01,17.98,17.99,151039.0,14.1988,14.2225,14.1988,14.2067,151039.0
2021-07-14 14:50:00,17.99,18.0,17.95,17.95,142098.0,14.2067,14.2146,14.1751,14.1751,142098.0
2021-07-14 15:00:00,17.95,17.99,17.95,17.98,177678.0,14.1751,14.2067,14.1751,14.1988,177678.0
2021-07-14 15:10:00,17.98,17.98,17.94,17.96,165401.0,14.1988,14.1988,14.1672,14.183,165401.0
2021-07-14 15:20:00,17.96,17.96,17.92,17.93,159246.0,14.183,14.183,14.1514,14.1593,159246.0
2021-07-14 15:30:00,17.93,17.93,17.88,17.89,301424.0,14.1593,14.1593,14.1198,14.1277,301424.0
2021-07-14 15:40:00,17.89,17.92,17.86,17.91,476309.0,14.1277,14.1514,14.104,14.1435,476309.0
2021-07-14 15:50:00,17.9,17.95,17.89,17.93,889798.0,14.1356,14.1751,14.1277,14.1593,889798.0
2021-07-15 09:30:00,17.82,17.87,17.73,17.83,605581.0,14.0725,14.1119,14.0014,14.0803,605581.0
2021-07-15 09:40:00,17.83,17.85,17.75,17.79,238276.0,14.0803,14.0961,14.0172,14.0488,238276.0
2021-07-15 09:50:00,17.79,17.82,17.74,17.8,189709.0,14.0488,14.0725,14.0093,14.0567,189709.0
2021-07-15 10:00:00,17.8,17.88,17.79,17.85,235960.0,14.0567,14.1198,14.0488,14.0961,235960.0
2021-07-15 10:10:00,17.85,17.88,17.83,17.85,185367.0,14.0961,14.1198,14.0803,14.0961,185367.0
2021-07-15 10:20:00,17.85,17.87,17.8,17.85,173028.0,14.0961,14.1119,14.0567,14.0961,173028.0
2021-07-15 10:30:00,17.85,17.85,17.79,17.82,163663.0,14.0961,14.0961,14.0488,14.0725,163663.0
2021-07-15 10:40:00,17.81,17.89,17.8,17.89,174490.0,14.0646,14.1277,14.0567,14.1277,174490.0
2021-07-15 10:50:00,17.89,17.96,17.88,17.95,160218.0,14.1277,14.183,14.1198,14.1751,160218.0
2021-07-15 11:00:00,17.96,17.97,17.9,17.93,146434.0,14.183,14.1909,14.1356,14.1593,146434.0
2021-07-15 11:10:00,17.94,17.95,17.92,17.93,110950.0,14.1672,14.1751,14.1514,14.1593,110950.0
2021-07-15 11:20:00,17.92,17.97,17.92,17.96,127081.0,14.1514,14.1909,14.1514,14.183,127081.0
2021-07-15 11:30:00,17.96,17.99,17.93,17.98,161177.0,14.183,14.2067,14.1593,14.1988,161177.0
2021-07-15 11:40:00,17.98,18.02,17.96,18.02,174773.0,14.1988,14.2304,14.183,14.2304,174773.0
2021-07-15 11:50:00,18.02,18.04,17.98,17.98,198937.0,14.2304,14.2462,14.1988,14.1988,198937.0
2021-07-15 12:00:00,17.98,18.0,17.95,17.96,150189.0,14.1988,14.2146,14.1751,14.183,150189.0
2021-07-15 12:10:00,17.97,18.02,17.96,17.98,145240.0,14.1909,14.2304,14.183,14.1988,145240.0
2021-07-15 12:20:00,17.98,18.01,17.96,17.98,134578.0,14.1988,14.2225,14.183,14.1988,134578.0
2021-07-15 12:30:00,17.97,17.99,17.94,17.95,128211.0,14.1909,14.2067,14.1672,14.1751,128211.0
2021-07-15 12:40:00,17.95,17.96,17.92,17.95,96765.0,14.1751,14.183,14.1514,14.1751,96765.0
2021-07-15 12:50:00,17.94,17.95,17.91,17.91,47328.0,14.1672,14.1751,14.1435,14.1435,47328.0
2021-07-15 13:00:00,17.91,17.93,17.9,17.91,99216.0,14.1435,14.1593,14.1356,14.1435,99216.0
2021-07-15 13:10:00,17.91,17.91,17.85,17.86,159495.0,14.1435,14.1435,14.0961,14.104,159495.0
2021-07-15 13:20:00,17.85,17.88,17.84,17.87,118885.0,14.0961,14.1198,14.0882,14.1119,118885.0
2021-07-15 13:30:00,17.87,17.88,17.84,17.85,99629.0,14.1119,14.1198,14.0882,14.0961,99629.0
2021-07-15 13:40:00,17.85,17.85,17.79,17.8,102068.0,14.0961,14.0961,14.0488,14.0567,102068.0
2021-07-15 13:50:00,17.8,17.82,17.78,17.78,132211.0,14.0567,14.0725,14.0409,14.0409,132211.0
2021-07-15 14:00:00,17.78,17.82,17.77,17.82,136046.0,14.0409,14.0725,14.033,14.0725,136046.0
2021-07-15 14:10:00,17.82,17.85,17.81,17.85,127944.0,14.0725,14.0961,14.0646,14.0961,127944.0
2021-07-15 14:20:00,17.85,17.88,17.84,17.86,180867.0,14.0961,14.1198,14.0882,14.104,180867.0
2021-07-15 14:30:00,17.86,17.87,17.85,17.86,127365.0,14.104,14.1119,14.0961,14.104,127365.0
2021-07-15 14:40:00,17.85,17.87,17.83,17.87,107961.0,14.0961,14.1119,14.0803,14.1119,107961.0
2021-07-15 14:50:00,17.86,17.87,17.83,17.86,136681.0,14.104,14.1119,14.0803,14.104,136681.0
2021-07-15 15:00:00,17.85,17.87,17.84,17.87,164556.0,14.0961,14.1119,14.0882,14.1119,164556.0
2021-07-15 15:10:00,17.86,17.87,17.83,17.84,102161.0,14.104,14.1119,14.0803,14.0882,102161.0
2021-07-15 15:20:00,17.84,17.86,17.82,17.85,192022.0,14.0882,14.104,14.0725,14.0961,192022.0
2021-07-15 15:30:00,17.85,17.85,17.83,17.85,287233.0,14.0961,14.0961,14.0803,14.0961,287233.0
2021-07-15 15:40:00,17.85,17.89,17.84,17.86,314345.0,14.0961,14.1277,14.0882,14.104,314345.0
2021-07-15 15:50:00,17.87,17.89,17.85,17.86,722049.0,14.1119,14.1277,14.0961,14.104,722049.0
2021-07-16 09:30:00,18.0,18.02,17.89,17.91,439356.0,14.2146,14.2304,14.1277,14.1435,439356.0
2021-07-16 09:40:00,17.91,17.93,17.84,17.86,204056.0,14.1435,14.1593,14.0882,14.104,204056.0
2021-07-16 09:50:00,17.85,17.95,17.85,17.91,347770.0,14.0961,14.1751,14.0961,14.1435,347770.0
2021-07-16 10:00:00,17.91,17.91,17.85,17.86,286611.0,14.1435,14.1435,14.0961,14.104,286611.0
2021-07-16 10:10:00,17.86,17.87,17.79,17.82,263967.0,14.104,14.1119,14.0488,14.0725,263967.0
2021-07-16 10:20:00,17.81,17.84,17.76,17.78,222637.0,14.0646,14.0882,14.0251,14.0409,222637.0
2021-07-16 10:30:00,17.77,17.83,17.76,17.78,177001.0,14.033,14.0803,14.0251,14.0409,177001.0
2021-07-16 10:40:00,17.78,17.79,17.69,17.71,430410.0,14.0409,14.0488,13.9698,13.9856,430410.0
2021-07-16 10:50:00,17.71,17.81,17.71,17.81,218656.0,13.9856,14.0646,13.9856,14.0646,218656.0
2021-07-16 11:00:00,17.81,17.82,17.75,17.79,172282.0,14.0646,14.0725,14.0172,14.0488,172282.0
2021-07-16 11:10:00,17.79,17.81,17.75,17.79,181569.0,14.0488,14.0646,14.0172,14.0488,181569.0
2021-07-16 11:20:00,17.79,17.86,17.78,17.82,442654.0,14.0488,14.104,14.0409,14.0725,442654.0
2021-07-16 11:30:00,17.82,17.88,17.82,17.87,121402.0,14.0725,14.1198,14.0725,14.1119,121402.0
2021-07-16 11:40:00,17.87,17.87,17.8,17.8,266152.0,14.1119,14.1119,14.0567,14.0567,266152.0
2021-07-16 11:50:00,17.8,17.84,17.78,17.82,342946.0,14.0567,14.0882,14.0409,14.0725,342946.0
2021-07-16 12:00:00,17.82,17.82,17.78,17.79,104627.0,14.0725,14.0725,14.0409,14.0488,104627.0
2021-07-16 12:10:00,17.8,17.82,17.77,17.78,161016.0,14.0567,14.0725,14.033,14.0409,161016.0
2021-07-16 12:20:00,17.78,17.78,17.7,17.71,262950.0,14.0409,14.0409,13.9777,13.9856,262950.0
2021-07-16 12:30:00,17.72,17.73,17.71,17.73,133959.0,13.9935,14.0014,13.9856,14.0014,133959.0
2021-07-16 12:40:00,17.73,17.75,17.71,17.73,165549.0,14.0014,14.0172,13.9856,14.0014,165549.0
2021-07-16 12:50:00,17.73,17.76,17.72,17.76,142938.0,14.0014,14.0251,13.9935,14.0251,142938.0
2021-07-16 13:00:00,17.75,17.77,17.74,17.74,127586.0,14.0172,14.033,14.0093,14.0093,127586.0
2021-07-16 13:10:00,17.74,17.75,17.7,17.71,187260.0,14.0093,14.0172,13.9777,13.9856,187260.0
2021-07-16 13:20:00,17.72,17.73,17.68,17.68,211182.0,13.9935,14.0014,13.9619,13.9619,211182.0
2021-07-16 13:30:00,17.68,17.7,17.66,17.7,164922.0,13.9619,13.9777,13.9461,13.9777,164922.0
2021-07-16 13:40:00,17.69,17.7,17.65,17.66,166195.0,13.9698,13.9777,13.9382,13.9461,166195.0
2021-07-16 13:50:00,17.66,17.68,17.65,17.67,130808.0,13.9461,13.9619,13.9382,13.954,130808.0
2021-07-16 14:00:00,17.68,17.69,17.65,17.68,158670.0,13.9619,13.9698,13.9382,13.9619,158670.0
2021-07-16 14:10:00,17.68,17.7,17.65,17.66,179800.0,13.9619,13.9777,13.9382,13.9461,179800.0
2021-07-16 14:20:00,17.66,17.67,17.62,17.62,175956.0,13.9461,13.954,13.9145,13.9145,175956.0
2021-07-16 14:30:00,17.62,17.65,17.61,17.62,156809.0,13.9145,13.9382,13.9066,13.9145,156809.0
2021-07-16 14:40:00,17.62,17.64,17.59,17.6,325172.0,13.9145,13.9303,13.8908,13.8987,325172.0
2021-07-16 14:50:00,17.61,17.62,17.6,17.61,115915.0,13.9066,13.9145,13.8987,13.9066,115915.0
2021-07-16 15:00:00,17.61,17.62,17.57,17.59,185939.0,13.9066,13.9145,13.875,13.8908,185939.0
2021-07-16 15:10:00,17.59,17.62,17.58,17.62,178615.0,13.8908,13.9145,13.8829,13.9145,178615.0
2021-07-16 15:20:00,17.62,17.63,17.59,17.59,179124.0,13.9145,13.9224,13.8908,13.8908,179124.0
2021-07-16 15:30:00,17.6,17.61,17.57,17.6,322638.0,13.8987,13.9066,13.875,13.8987,322638.0
2021-07-16 15:40:00,17.6,17.63,17.57,17.59,444311.0,13.8987,13.9224,13.875,13.8908,444311.0
2021-07-16 15:50:00,17.59,17.65,17.58,17.65,1240982.0,13.8908,13.9382,13.8829,13.9382,1240982.0
2021-07-19 09:30:00,17.25,17.35,17.14,17.21,1385522.0,13.6223,13.7013,13.5355,13.5907,1385522.0
2021-07-19 09:40:00,17.21,17.22,17.1,17.11,614986.0,13.5907,13.5986,13.5039,13.5118,614986.0
2021-07-19 09:50:00,17.11,17.12,17.01,17.07,453729.0,13.5118,13.5197,13.4328,13.4802,453729.0
2021-07-19 10:00:00,17.06,17.08,16.96,17.05,856348.0,13.4723,13.4881,13.3933,13.4644,856348.0
2021-07-19 10:10:00,17.05,17.07,16.93,16.95,411151.0,13.4644,13.4802,13.3696,13.3854,411151.0
2021-07-19 10:20:00,16.94,17.06,16.91,17.0,396395.0,13.3775,13.4723,13.3538,13.4249,396395.0
2021-07-19 10:30:00,17.0,17.04,16.96,17.02,424987.0,13.4249,13.4565,13.3933,13.4407,424987.0
2021-07-19 10:40:00,17.01,17.12,16.99,17.11,433571.0,13.4328,13.5197,13.417,13.5118,433571.0
2021-07-19 10:50:00,17.1,17.11,16.97,16.98,325276.0,13.5039,13.5118,13.4012,13.4091,325276.0
2021-07-19 11:00:00,16.99,17.07,16.96,17.05,249434.0,13.417,13.4802,13.3933,13.4644,249434.0
2021-07-19 11:10:00,17.05,17.08,17.02,17.07,271236.0,13.4644,13.4881,13.4407,13.4802,271236.0
2021-07-19 11:20:00,17.07,17.08,17.01,17.05,239950.0,13.4802,13.4881,13.4328,13.4644,239950.0
2021-07-19 11:30:00,17.05,17.11,17.02,17.1,295748.0,13.4644,13.5118,13.4407,13.5039,295748.0
2021-07-19 11:40:00,17.1,17.1,17.05,17.06,220065.0,13.5039,13.5039,13.4644,13.4723,220065.0
2021-07-19 11:50:00,17.06,17.14,17.04,17.14,210441.0,13.4723,13.5355,13.4565,13.5355,210441.0
2021-07-19 12:00:00,17.14,17.14,17.06,17.07,200213.0,13.5355,13.5355,13.4723,13.4802,200213.0
2021-07-19 12:10:00,17.06,17.08,17.03,17.04,189792.0,13.4723,13.4881,13.4486,13.4565,189792.0
2021-07-19 12:20:00,17.03,17.06,17.0,17.02,162024.0,13.4486,13.4723,13.4249,13.4407,162024.0
2021-07-19 12:30:00,17.03,17.04,16.99,16.99,303148.0,13.4486,13.4565,13.417,13.417,303148.0
2021-07-19 12:40:00,16.99,17.0,16.94,16.96,264564.0,13.417,13.4249,13.3775,13.3933,264564.0
2021-07-19 12:50:00,16.95,16.99,16.94,16.98,301634.0,13.3854,13.417,13.3775,13.4091,301634.0
2021-07-19 13:00:00,16.98,17.04,16.97,17.03,238257.0,13.4091,13.4565,13.4012,13.4486,238257.0
2021-07-19 13:10:00,17.02,17.03,16.97,17.0,227807.0,13.4407,13.4486,13.4012,13.4249,227807.0
2021-07-19 13:20:00,17.0,17.03,16.98,17.01,189236.0,13.4249,13.4486,13.4091,13.4328,189236.0
2021-07-19 13:30:00,17.01,17.04,16.97,17.02,275320.0,13.4328,13.4565,13.4012,13.4407,275320.0
2021-07-19 13:40:00,17.02,17.02,16.95,16.96,195904.0,13.4407,13.4407,13.3854,13.3933,195904.0
2021-07-19 13:50:00,16.96,17.01,16.95,16.98,190523.0,13.3933,13.4328,13.3854,13.4091,190523.0
2021-07-19 14:00:00,16.98,17.05,16.97,16.98,302331.0,13.4091,13.4644,13.4012,13.4091,302331.0
2021-07-19 14:10:00,16.99,17.05,16.98,17.05,288283.0,13.417,13.4644,13.4091,13.4644,288283.0
2021-07-19 14:20:00,17.05,17.08,17.02,17.07,218701.0,13.4644,13.4881,13.4407,13.4802,218701.0
2021-07-19 14:30:00,17.07,17.08,17.01,17.03,266931.0,13.4802,13.4881,13.4328,13.4486,266931.0
2021-07-19 14:40:00,17.03,17.03,16.99,17.0,286498.0,13.4486,13.4486,13.417,13.4249,286498.0
2021-07-19 14:50:00,17.0,17.06,17.0,17.03,378042.0,13.4249,13.4723,13.4249,13.4486,378042.0
2021-07-19 15:00:00,17.03,17.1,17.02,17.1,431754.0,13.4486,13.5039,13.4407,13.5039,431754.0
2021-07-19 15:10:00,17.1,17.11,17.04,17.05,405488.0,13.5039,13.5118,13.4565,13.4644,405488.0
2021-07-19 15:20:00,17.04,17.1,17.04,17.07,359429.0,13.4565,13.5039,13.4565,13.4802,359429.0
2021-07-19 15:30:00,17.07,17.11,17.06,17.11,378051.0,13.4802,13.5118,13.4723,13.5118,378051.0
2021-07-19 15:40:00,17.11,17.14,17.09,17.14,500093.0,13.5118,13.5355,13.496,13.5355,500093.0
2021-07-19 15:50:00,17.14,17.21,17.11,17.17,1409617.0,13.5355,13.5907,13.5118,13.5591,1409617.0
2021-07-20 09:30:00,17.32,17.33,17.17,17.21,734506.0,13.6776,13.6855,13.5591,13.5907,734506.0
2021-07-20 09:40:00,17.21,17.28,17.16,17.27,314051.0,13.5907,13.646,13.5512,13.6381,314051.0
2021-07-20 09:50:00,17.27,17.35,17.21,17.34,371054.0,13.6381,13.7013,13.5907,13.6934,371054.0
2021-07-20 10:00:00,17.33,17.4,17.32,17.36,394137.0,13.6855,13.7408,13.6776,13.7092,394137.0
2021-07-20 10:10:00,17.36,17.44,17.33,17.43,487935.0,13.7092,13.7724,13.6855,13.7645,487935.0
2021-07-20 10:20:00,17.43,17.52,17.42,17.5,487969.0,13.7645,13.8355,13.7566,13.8197,487969.0
2021-07-20 10:30:00,17.5,17.54,17.46,17.49,365985.0,13.8197,13.8513,13.7882,13.8119,365985.0
2021-07-20 10:40:00,17.5,17.52,17.46,17.51,409785.0,13.8197,13.8355,13.7882,13.8276,409785.0
2021-07-20 10:50:00,17.52,17.55,17.48,17.55,498529.0,13.8355,13.8592,13.804,13.8592,498529.0
2021-07-20 11:00:00,17.55,17.57,17.47,17.5,362080.0,13.8592,13.875,13.7961,13.8197,362080.0
2021-07-20 11:10:00,17.5,17.52,17.46,17.48,374360.0,13.8197,13.8355,13.7882,13.804,374360.0
2021-07-20 11:20:00,17.48,17.52,17.45,17.46,264711.0,13.804,13.8355,13.7803,13.7882,264711.0
2021-07-20 11:30:00,17.46,17.47,17.42,17.43,396246.0,13.7882,13.7961,13.7566,13.7645,396246.0
2021-07-20 11:40:00,17.43,17.52,17.42,17.52,232204.0,13.7645,13.8355,13.7566,13.8355,232204.0
2021-07-20 11:50:00,17.52,17.54,17.51,17.54,215475.0,13.8355,13.8513,13.8276,13.8513,215475.0
2021-07-20 12:00:00,17.54,17.55,17.44,17.46,330243.0,13.8513,13.8592,13.7724,13.7882,330243.0
2021-07-20 12:10:00,17.46,17.5,17.44,17.5,180221.0,13.7882,13.8197,13.7724,13.8197,180221.0
2021-07-20 12:20:00,17.5,17.52,17.48,17.5,242348.0,13.8197,13.8355,13.804,13.8197,242348.0
2021-07-20 12:30:00,17.5,17.55,17.48,17.52,228470.0,13.8197,13.8592,13.804,13.8355,228470.0
2021-07-20 12:40:00,17.53,17.54,17.5,17.53,263572.0,13.8434,13.8513,13.8197,13.8434,263572.0
2021-07-20 12:50:00,17.53,17.55,17.48,17.48,221118.0,13.8434,13.8592,13.804,13.804,221118.0
2021-07-20 13:00:00,17.49,17.5,17.39,17.41,646435.0,13.8119,13.8197,13.7329,13.7487,646435.0
2021-07-20 13:10:00,17.41,17.43,17.37,17.39,266945.0,13.7487,13.7645,13.7171,13.7329,266945.0
2021-07-20 13:20:00,17.39,17.41,17.36,17.39,266210.0,13.7329,13.7487,13.7092,13.7329,266210.0
2021-07-20 13:30:00,17.39,17.43,17.38,17.39,243342.0,13.7329,13.7645,13.725,13.7329,243342.0
2021-07-20 13:40:00,17.4,17.42,17.38,17.39,330619.0,13.7408,13.7566,13.725,13.7329,330619.0
2021-07-20 13:50:00,17.39,17.43,17.37,17.42,198657.0,13.7329,13.7645,13.7171,13.7566,198657.0
2021-07-20 14:00:00,17.42,17.48,17.42,17.46,237982.0,13.7566,13.804,13.7566,13.7882,237982.0
2021-07-20 14:10:00,17.46,17.48,17.44,17.45,331066.0,13.7882,13.804,13.7724,13.7803,331066.0
2021-07-20 14:20:00,17.45,17.45,17.36,17.37,466403.0,13.7803,13.7803,13.7092,13.7171,466403.0
2021-07-20 14:30:00,17.37,17.42,17.36,17.4,211266.0,13.7171,13.7566,13.7092,13.7408,211266.0
2021-07-20 14:40:00,17.39,17.43,17.39,17.43,315769.0,13.7329,13.7645,13.7329,13.7645,315769.0
2021-07-20 14:50:00,17.43,17.46,17.4,17.41,372363.0,13.7645,13.7882,13.7408,13.7487,372363.0
2021-07-20 15:00:00,17.41,17.43,17.4,17.42,248655.0,13.7487,13.7645,13.7408,13.7566,248655.0
2021-07-20 15:10:00,17.42,17.45,17.41,17.44,253273.0,13.7566,13.7803,13.7487,13.7724,253273.0
2021-07-20 15:20:00,17.44,17.49,17.43,17.46,409010.0,13.7724,13.8119,13.7645,13.7882,409010.0
2021-07-20 15:30:00,17.47,17.48,17.44,17.46,361967.0,13.7961,13.804,13.7724,13.7882,361967.0
2021-07-20 15:40:00,17.46,17.5,17.45,17.5,674656.0,13.7882,13.8197,13.7803,13.8197,674656.0
2021-07-20 15:50:00,17.5,17.5,17.43,17.46,1120495.0,13.8197,13.8197,13.7645,13.7882,1120495.0
2021-07-21 09:30:00,17.69,17.79,17.62,17.72,565804.0,13.9698,14.0488,13.9145,13.9935,565804.0
2021-07-21 09:40:00,17.72,17.85,17.69,17.84,436813.0,13.9935,14.0961,13.9698,14.0882,436813.0
2021-07-21 09:50:00,17.84,17.88,17.81,17.82,312987.0,14.0882,14.1198,14.0646,14.0725,312987.0
2021-07-21 10:00:00,17.82,17.87,17.8,17.85,459160.0,14.0725,14.1119,14.0567,14.0961,459160.0
2021-07-21 10:10:00,17.85,17.86,17.78,17.79,387328.0,14.0961,14.104,14.0409,14.0488,387328.0
2021-07-21 10:20:00,17.8,17.81,17.7,17.71,348123.0,14.0567,14.0646,13.9777,13.9856,348123.0
2021-07-21 10:30:00,17.69,17.76,17.66,17.76,359227.0,13.9698,14.0251,13.9461,14.0251,359227.0
2021-07-21 10:40:00,17.75,17.82,17.73,17.79,301396.0,14.0172,14.0725,14.0014,14.0488,301396.0
2021-07-21 10:50:00,17.8,17.82,17.78,17.8,357995.0,14.0567,14.0725,14.0409,14.0567,357995.0
2021-07-21 11:00:00,17.8,17.82,17.76,17.78,273337.0,14.0567,14.0725,14.0251,14.0409,273337.0
2021-07-21 11:10:00,17.78,17.79,17.75,17.79,305598.0,14.0409,14.0488,14.0172,14.0488,305598.0
2021-07-21 11:20:00,17.79,17.8,17.75,17.76,376806.0,14.0488,14.0567,14.0172,14.0251,376806.0
2021-07-21 11:30:00,17.76,17.82,17.75,17.82,310886.0,14.0251,14.0725,14.0172,14.0725,310886.0
2021-07-21 11:40:00,17.82,17.85,17.81,17.84,323410.0,14.0725,14.0961,14.0646,14.0882,323410.0
2021-07-21 11:50:00,17.85,17.91,17.84,17.91,370585.0,14.0961,14.1435,14.0882,14.1435,370585.0
2021-07-21 12:00:00,17.91,17.97,17.9,17.96,441065.0,14.1435,14.1909,14.1356,14.183,441065.0
2021-07-21 12:10:00,17.96,18.0,17.95,18.0,284316.0,14.183,14.2146,14.1751,14.2146,284316.0
2021-07-21 12:20:00,18.0,18.0,17.93,17.94,331389.0,14.2146,14.2146,14.1593,14.1672,331389.0
2021-07-21 12:30:00,17.94,17.95,17.9,17.93,286233.0,14.1672,14.1751,14.1356,14.1593,286233.0
2021-07-21 12:40:00,17.93,17.95,17.91,17.94,265774.0,14.1593,14.1751,14.1435,14.1672,265774.0
2021-07-21 12:50:00,17.94,17.94,17.9,17.94,168356.0,14.1672,14.1672,14.1356,14.1672,168356.0
2021-07-21 13:00:00,17.94,18.0,17.93,17.98,296431.0,14.1672,14.2146,14.1593,14.1988,296431.0
2021-07-21 13:10:00,17.98,18.0,17.97,17.98,221979.0,14.1988,14.2146,14.1909,14.1988,221979.0
2021-07-21 13:20:00,17.97,17.99,17.93,17.99,207982.0,14.1909,14.2067,14.1593,14.2067,207982.0
2021-07-21 13:30:00,17.98,18.03,17.95,17.96,411861.0,14.1988,14.2383,14.1751,14.183,411861.0
2021-07-21 13:40:00,17.96,17.97,17.92,17.93,177127.0,14.183,14.1909,14.1514,14.1593,177127.0
2021-07-21 13:50:00,17.92,17.94,17.9,17.91,255766.0,14.1514,14.1672,14.1356,14.1435,255766.0
2021-07-21 14:00:00,17.92,17.95,17.91,17.94,236560.0,14.1514,14.1751,14.1435,14.1672,236560.0
2021-07-21 14:10:00,17.93,17.94,17.89,17.89,275693.0,14.1593,14.1672,14.1277,14.1277,275693.0
2021-07-21 14:20:00,17.89,17.91,17.88,17.91,191006.0,14.1277,14.1435,14.1198,14.1435,191006.0
2021-07-21 14:30:00,17.9,17.94,17.9,17.93,360982.0,14.1356,14.1672,14.1356,14.1593,360982.0
2021-07-21 14:40:00,17.93,17.94,17.9,17.91,332181.0,14.1593,14.1672,14.1356,14.1435,332181.0
2021-07-21 14:50:00,17.91,17.93,17.9,17.93,142548.0,14.1435,14.1593,14.1356,14.1593,142548.0
2021-07-21 15:00:00,17.93,17.96,17.92,17.95,212716.0,14.1593,14.183,14.1514,14.1751,212716.0
2021-07-21 15:10:00,17.95,17.96,17.93,17.95,167866.0,14.1751,14.183,14.1593,14.1751,167866.0
2021-07-21 15:20:00,17.95,17.95,17.91,17.92,257913.0,14.1751,14.1751,14.1435,14.1514,257913.0
2021-07-21 15:30:00,17.92,17.92,17.86,17.89,436852.0,14.1514,14.1514,14.104,14.1277,436852.0
2021-07-21 15:40:00,17.89,17.9,17.85,17.85,523093.0,14.1277,14.1356,14.0961,14.0961,523093.0
2021-07-21 15:50:00,17.85,17.89,17.83,17.84,1578084.0,14.0961,14.1277,14.0803,14.0882,1578084.0
2021-07-22 09:30:00,17.65,17.75,17.43,17.5,1306201.0,13.9382,14.0172,13.7645,13.8197,1306201.0
2021-07-22 09:40:00,17.5,17.59,17.39,17.39,984933.0,13.8197,13.8908,13.7329,13.7329,984933.0
2021-07-22 09:50:00,17.39,17.46,17.31,17.37,747294.0,13.7329,13.7882,13.6697,13.7171,747294.0
2021-07-22 10:00:00,17.37,17.47,17.33,17.46,555218.0,13.7171,13.7961,13.6855,13.7882,555218.0
2021-07-22 10:10:00,17.46,17.6,17.46,17.59,525223.0,13.7882,13.8987,13.7882,13.8908,525223.0
2021-07-22 10:20:00,17.59,17.59,17.51,17.51,323718.0,13.8908,13.8908,13.8276,13.8276,323718.0
2021-07-22 10:30:00,17.52,17.54,17.45,17.47,365831.0,13.8355,13.8513,13.7803,13.7961,365831.0
2021-07-22 10:40:00,17.46,17.49,17.39,17.41,464712.0,13.7882,13.8119,13.7329,13.7487,464712.0
2021-07-22 10:50:00,17.41,17.45,17.38,17.43,470879.0,13.7487,13.7803,13.725,13.7645,470879.0
2021-07-22 11:00:00,17.43,17.44,17.37,17.43,349405.0,13.7645,13.7724,13.7171,13.7645,349405.0
2021-07-22 11:10:00,17.43,17.44,17.38,17.43,343323.0,13.7645,13.7724,13.725,13.7645,343323.0
2021-07-22 11:20:00,17.43,17.44,17.35,17.39,343922.0,13.7645,13.7724,13.7013,13.7329,343922.0
2021-07-22 11:30:00,17.39,17.42,17.37,17.41,259752.0,13.7329,13.7566,13.7171,13.7487,259752.0
2021-07-22 11:40:00,17.41,17.42,17.36,17.39,224675.0,13.7487,13.7566,13.7092,13.7329,224675.0
2021-07-22 11:50:00,17.39,17.4,17.35,17.39,230378.0,13.7329,13.7408,13.7013,13.7329,230378.0
2021-07-22 12:00:00,17.39,17.43,17.37,17.39,210030.0,13.7329,13.7645,13.7171,13.7329,210030.0
2021-07-22 12:10:00,17.39,17.41,17.37,17.37,156831.0,13.7329,13.7487,13.7171,13.7171,156831.0
2021-07-22 12:20:00,17.37,17.41,17.36,17.41,205302.0,13.7171,13.7487,13.7092,13.7487,205302.0
2021-07-22 12:30:00,17.41,17.48,17.4,17.48,207809.0,13.7487,13.804,13.7408,13.804,207809.0
2021-07-22 12:40:00,17.47,17.49,17.44,17.48,389864.0,13.7961,13.8119,13.7724,13.804,389864.0
2021-07-22 12:50:00,17.48,17.56,17.45,17.55,560254.0,13.804,13.8671,13.7803,13.8592,560254.0
2021-07-22 13:00:00,17.55,17.57,17.54,17.56,200292.0,13.8592,13.875,13.8513,13.8671,200292.0
2021-07-22 13:10:00,17.57,17.58,17.53,17.55,337435.0,13.875,13.8829,13.8434,13.8592,337435.0
2021-07-22 13:20:00,17.55,17.57,17.52,17.54,246696.0,13.8592,13.875,13.8355,13.8513,246696.0
2021-07-22 13:30:00,17.54,17.56,17.52,17.56,215184.0,13.8513,13.8671,13.8355,13.8671,215184.0
2021-07-22 13:40:00,17.56,17.58,17.55,17.57,167367.0,13.8671,13.8829,13.8592,13.875,167367.0
2021-07-22 13:50:00,17.57,17.62,17.57,17.61,356751.0,13.875,13.9145,13.875,13.9066,356751.0
2021-07-22 14:00:00,17.61,17.61,17.57,17.59,229618.0,13.9066,13.9066,13.875,13.8908,229618.0
2021-07-22 14:10:00,17.59,17.61,17.57,17.57,239916.0,13.8908,13.9066,13.875,13.875,239916.0
2021-07-22 14:20:00,17.58,17.61,17.56,17.58,233876.0,13.8829,13.9066,13.8671,13.8829,233876.0
2021-07-22 14:30:00,17.59,17.59,17.55,17.56,337246.0,13.8908,13.8908,13.8592,13.8671,337246.0
2021-07-22 14:40:00,17.55,17.56,17.53,17.54,283085.0,13.8592,13.8671,13.8434,13.8513,283085.0
2021-07-22 14:50:00,17.54,17.56,17.51,17.55,282824.0,13.8513,13.8671,13.8276,13.8592,282824.0
2021-07-22 15:00:00,17.55,17.57,17.53,17.54,190976.0,13.8592,13.875,13.8434,13.8513,190976.0
2021-07-22 15:10:00,17.54,17.55,17.52,17.55,244610.0,13.8513,13.8592,13.8355,13.8592,244610.0
2021-07-22 15:20:00,17.54,17.56,17.51,17.52,277993.0,13.8513,13.8671,13.8276,13.8355,277993.0
2021-07-22 15:30:00,17.53,17.53,17.46,17.48,484696.0,13.8434,13.8434,13.7882,13.804,484696.0
2021-07-22 15:40:00,17.47,17.5,17.46,17.47,514057.0,13.7961,13.8197,13.7882,13.7961,514057.0
2021-07-22 15:50:00,17.47,17.49,17.44,17.47,1699479.0,13.7961,13.8119,13.7724,13.7961,1699479.0
2021-07-23 09:30:00,17.42,17.46,17.3,17.32,693001.0,13.7566,13.7882,13.6618,13.6776,693001.0
2021-07-23 09:40:00,17.31,17.34,17.21,17.21,614515.0,13.6697,13.6934,13.5907,13.5907,614515.0
2021-07-23 09:50:00,17.21,17.22,17.11,17.12,773672.0,13.5907,13.5986,13.5118,13.5197,773672.0
2021-07-23 10:00:00,17.12,17.23,17.11,17.21,562879.0,13.5197,13.6065,13.5118,13.5907,562879.0
2021-07-23 10:10:00,17.21,17.25,17.18,17.2,397342.0,13.5907,13.6223,13.567,13.5828,397342.0
2021-07-23 10:20:00,17.21,17.27,17.17,17.26,264238.0,13.5907,13.6381,13.5591,13.6302,264238.0
2021-07-23 10:30:00,17.27,17.29,17.21,17.25,509227.0,13.6381,13.6539,13.5907,13.6223,509227.0
2021-07-23 10:40:00,17.25,17.3,17.24,17.29,318624.0,13.6223,13.6618,13.6144,13.6539,318624.0
2021-07-23 10:50:00,17.29,17.32,17.27,17.31,159581.0,13.6539,13.6776,13.6381,13.6697,159581.0
2021-07-23 11:00:00,17.3,17.34,17.29,17.32,170617.0,13.6618,13.6934,13.6539,13.6776,170617.0
2021-07-23 11:10:00,17.32,17.33,17.28,17.29,203303.0,13.6776,13.6855,13.646,13.6539,203303.0
2021-07-23 11:20:00,17.3,17.31,17.27,17.3,190079.0,13.6618,13.6697,13.6381,13.6618,190079.0
2021-07-23 11:30:00,17.3,17.34,17.28,17.34,355958.0,13.6618,13.6934,13.646,13.6934,355958.0
2021-07-23 11:40:00,17.34,17.35,17.27,17.28,271684.0,13.6934,13.7013,13.6381,13.646,271684.0
2021-07-23 11:50:00,17.29,17.3,17.25,17.26,239620.0,13.6539,13.6618,13.6223,13.6302,239620.0
2021-07-23 12:00:00,17.26,17.31,17.25,17.3,279560.0,13.6302,13.6697,13.6223,13.6618,279560.0
2021-07-23 12:10:00,17.3,17.33,17.28,17.29,216820.0,13.6618,13.6855,13.646,13.6539,216820.0
2021-07-23 12:20:00,17.29,17.3,17.26,17.28,176208.0,13.6539,13.6618,13.6302,13.646,176208.0
2021-07-23 12:30:00,17.28,17.29,17.25,17.27,238150.0,13.646,13.6539,13.6223,13.6381,238150.0
2021-07-23 12:40:00,17.27,17.27,17.23,17.23,206451.0,13.6381,13.6381,13.6065,13.6065,206451.0
2021-07-23 12:50:00,17.23,17.25,17.22,17.23,347444.0,13.6065,13.6223,13.5986,13.6065,347444.0
2021-07-23 13:00:00,17.23,17.28,17.2,17.28,336554.0,13.6065,13.646,13.5828,13.646,336554.0
2021-07-23 13:10:00,17.28,17.33,17.27,17.32,298155.0,13.646,13.6855,13.6381,13.6776,298155.0
2021-07-23 13:20:00,17.32,17.33,17.28,17.29,597571.0,13.6776,13.6855,13.646,13.6539,597571.0
2021-07-23 13:30:00,17.29,17.32,17.28,17.31,339986.0,13.6539,13.6776,13.646,13.6697,339986.0
2021-07-23 13:40:00,17.32,17.35,17.31,17.35,380540.0,13.6776,13.7013,13.6697,13.7013,380540.0
2021-07-23 13:50:00,17.35,17.36,17.3,17.32,331344.0,13.7013,13.7092,13.6618,13.6776,331344.0
2021-07-23 14:00:00,17.32,17.32,17.26,17.29,460422.0,13.6776,13.6776,13.6302,13.6539,460422.0
2021-07-23 14:10:00,17.29,17.31,17.28,17.3,309802.0,13.6539,13.6697,13.646,13.6618,309802.0
2021-07-23 14:20:00,17.3,17.31,17.29,17.3,196539.0,13.6618,13.6697,13.6539,13.6618,196539.0
2021-07-23 14:30:00,17.3,17.36,17.29,17.35,532239.0,13.6618,13.7092,13.6539,13.7013,532239.0
2021-07-23 14:40:00,17.35,17.35,17.33,17.35,229225.0,13.7013,13.7013,13.6855,13.7013,229225.0
2021-07-23 14:50:00,17.35,17.36,17.32,17.34,285388.0,13.7013,13.7092,13.6776,13.6934,285388.0
2021-07-23 15:00:00,17.35,17.35,17.32,17.33,254368.0,13.7013,13.7013,13.6776,13.6855,254368.0
2021-07-23 15:10:00,17.34,17.38,17.33,17.36,208120.0,13.6934,13.725,13.6855,13.7092,208120.0
2021-07-23 15:20:00,17.37,17.38,17.35,17.37,236873.0,13.7171,13.725,13.7013,13.7171,236873.0
2021-07-23 15:30:00,17.37,17.4,17.36,17.39,343317.0,13.7171,13.7408,13.7092,13.7329,343317.0
2021-07-23 15:40:00,17.39,17.4,17.35,17.36,452477.0,13.7329,13.7408,13.7013,13.7092,452477.0
2021-07-23 15:50:00,17.36,17.37,17.32,17.37,1147039.0,13.7092,13.7171,13.6776,13.7171,1147039.0
2021-07-26 09:30:00,17.41,17.71,17.41,17.64,608162.0,13.7487,13.9856,13.7487,13.9303,608162.0
2021-07-26 09:40:00,17.64,17.7,17.59,17.68,264313.0,13.9303,13.9777,13.8908,13.9619,264313.0
2021-07-26 09:50:00,17.68,17.74,17.65,17.71,385799.0,13.9619,14.0093,13.9382,13.9856,385799.0
2021-07-26 10:00:00,17.71,17.77,17.7,17.74,265092.0,13.9856,14.033,13.9777,14.0093,265092.0
2021-07-26 10:10:00,17.73,17.76,17.7,17.75,315355.0,14.0014,14.0251,13.9777,14.0172,315355.0
2021-07-26 10:20:00,17.75,17.78,17.72,17.74,330030.0,14.0172,14.0409,13.9935,14.0093,330030.0
2021-07-26 10:30:00,17.74,17.75,17.62,17.65,336232.0,14.0093,14.0172,13.9145,13.9382,336232.0
2021-07-26 10:40:00,17.65,17.73,17.64,17.72,272396.0,13.9382,14.0014,13.9303,13.9935,272396.0
2021-07-26 10:50:00,17.72,17.74,17.69,17.71,265988.0,13.9935,14.0093,13.9698,13.9856,265988.0
2021-07-26 11:00:00,17.71,17.76,17.68,17.74,214698.0,13.9856,14.0251,13.9619,14.0093,214698.0
2021-07-26 11:10:00,17.74,17.78,17.73,17.77,267679.0,14.0093,14.0409,14.0014,14.033,267679.0
2021-07-26 11:20:00,17.76,17.8,17.75,17.77,191204.0,14.0251,14.0567,14.0172,14.033,191204.0
2021-07-26 11:30:00,17.77,17.8,17.75,17.77,218909.0,14.033,14.0567,14.0172,14.033,218909.0
2021-07-26 11:40:00,17.77,17.8,17.76,17.79,195390.0,14.033,14.0567,14.0251,14.0488,195390.0
2021-07-26 11:50:00,17.8,17.81,17.76,17.77,216699.0,14.0567,14.0646,14.0251,14.033,216699.0
2021-07-26 12:00:00,17.77,17.77,17.71,17.72,172616.0,14.033,14.033,13.9856,13.9935,172616.0
2021-07-26 12:10:00,17.72,17.76,17.69,17.75,393451.0,13.9935,14.0251,13.9698,14.0172,393451.0
2021-07-26 12:20:00,17.76,17.77,17.73,17.76,218774.0,14.0251,14.033,14.0014,14.0251,218774.0
2021-07-26 12:30:00,17.76,17.78,17.74,17.76,207981.0,14.0251,14.0409,14.0093,14.0251,207981.0
2021-07-26 12:40:00,17.76,17.79,17.74,17.78,201845.0,14.0251,14.0488,14.0093,14.0409,201845.0
2021-07-26 12:50:00,17.79,17.79,17.75,17.77,138562.0,14.0488,14.0488,14.0172,14.033,138562.0
2021-07-26 13:00:00,17.77,17.79,17.76,17.79,157550.0,14.033,14.0488,14.0251,14.0488,157550.0
2021-07-26 13:10:00,17.79,17.81,17.78,17.8,175312.0,14.0488,14.0646,14.0409,14.0567,175312.0
2021-07-26 13:20:00,17.8,17.83,17.79,17.8,140157.0,14.0567,14.0803,14.0488,14.0567,140157.0
2021-07-26 13:30:00,17.81,17.81,17.78,17.79,122699.0,14.0646,14.0646,14.0409,14.0488,122699.0
2021-07-26 13:40:00,17.79,17.8,17.76,17.79,164966.0,14.0488,14.0567,14.0251,14.0488,164966.0
2021-07-26 13:50:00,17.78,17.81,17.78,17.8,193068.0,14.0409,14.0646,14.0409,14.0567,193068.0
2021-07-26 14:00:00,17.8,17.83,17.79,17.82,164242.0,14.0567,14.0803,14.0488,14.0725,164242.0
2021-07-26 14:10:00,17.81,17.85,17.81,17.84,181559.0,14.0646,14.0961,14.0646,14.0882,181559.0
2021-07-26 14:20:00,17.85,17.87,17.82,17.84,302104.0,14.0961,14.1119,14.0725,14.0882,302104.0
2021-07-26 14:30:00,17.84,17.85,17.83,17.84,143868.0,14.0882,14.0961,14.0803,14.0882,143868.0
2021-07-26 14:40:00,17.84,17.84,17.82,17.83,115335.0,14.0882,14.0882,14.0725,14.0803,115335.0
2021-07-26 14:50:00,17.83,17.83,17.79,17.8,197946.0,14.0803,14.0803,14.0488,14.0567,197946.0
2021-07-26 15:00:00,17.8,17.82,17.8,17.81,150932.0,14.0567,14.0725,14.0567,14.0646,150932.0
2021-07-26 15:10:00,17.82,17.83,17.8,17.82,185836.0,14.0725,14.0803,14.0567,14.0725,185836.0
2021-07-26 15:20:00,17.82,17.83,17.8,17.8,165677.0,14.0725,14.0803,14.0567,14.0567,165677.0
2021-07-26 15:30:00,17.8,17.81,17.79,17.8,344261.0,14.0567,14.0646,14.0488,14.0567,344261.0
2021-07-26 15:40:00,17.8,17.84,17.8,17.82,406774.0,14.0567,14.0882,14.0567,14.0725,406774.0
2021-07-26 15:50:00,17.82,17.85,17.81,17.82,974180.0,14.0725,14.0961,14.0646,14.0725,974180.0
2021-07-27 09:30:00,17.75,17.76,17.56,17.61,906253.0,14.0172,14.0251,13.8671,13.9066,906253.0
2021-07-27 09:40:00,17.61,17.71,17.58,17.7,279657.0,13.9066,13.9856,13.8829,13.9777,279657.0
2021-07-27 09:50:00,17.7,17.73,17.58,17.63,358910.0,13.9777,14.0014,13.8829,13.9224,358910.0
2021-07-27 10:00:00,17.63,17.7,17.62,17.68,347075.0,13.9224,13.9777,13.9145,13.9619,347075.0
2021-07-27 10:10:00,17.68,17.69,17.6,17.68,281084.0,13.9619,13.9698,13.8987,13.9619,281084.0
2021-07-27 10:20:00,17.68,17.77,17.66,17.75,273465.0,13.9619,14.033,13.9461,14.0172,273465.0
2021-07-27 10:30:00,17.74,17.78,17.73,17.78,266929.0,14.0093,14.0409,14.0014,14.0409,266929.0
2021-07-27 10:40:00,17.78,17.8,17.73,17.76,276039.0,14.0409,14.0567,14.0014,14.0251,276039.0
2021-07-27 10:50:00,17.76,17.81,17.72,17.79,195200.0,14.0251,14.0646,13.9935,14.0488,195200.0
2021-07-27 11:00:00,17.79,17.82,17.74,17.8,518996.0,14.0488,14.0725,14.0093,14.0567,518996.0
2021-07-27 11:10:00,17.79,17.82,17.75,17.77,200733.0,14.0488,14.0725,14.0172,14.033,200733.0
2021-07-27 11:20:00,17.77,17.79,17.74,17.77,324749.0,14.033,14.0488,14.0093,14.033,324749.0
2021-07-27 11:30:00,17.76,17.79,17.72,17.75,320146.0,14.0251,14.0488,13.9935,14.0172,320146.0
2021-07-27 11:40:00,17.75,17.8,17.74,17.78,279334.0,14.0172,14.0567,14.0093,14.0409,279334.0
2021-07-27 11:50:00,17.78,17.83,17.77,17.81,375436.0,14.0409,14.0803,14.033,14.0646,375436.0
2021-07-27 12:00:00,17.81,17.82,17.76,17.79,358074.0,14.0646,14.0725,14.0251,14.0488,358074.0
2021-07-27 12:10:00,17.78,17.79,17.71,17.73,156082.0,14.0409,14.0488,13.9856,14.0014,156082.0
2021-07-27 12:20:00,17.73,17.73,17.67,17.69,203052.0,14.0014,14.0014,13.954,13.9698,203052.0
2021-07-27 12:30:00,17.69,17.69,17.66,17.66,226820.0,13.9698,13.9698,13.9461,13.9461,226820.0
2021-07-27 12:40:00,17.67,17.67,17.64,17.66,289222.0,13.954,13.954,13.9303,13.9461,289222.0
2021-07-27 12:50:00,17.65,17.7,17.65,17.67,228054.0,13.9382,13.9777,13.9382,13.954,228054.0
2021-07-27 13:00:00,17.68,17.75,17.67,17.73,301969.0,13.9619,14.0172,13.954,14.0014,301969.0
2021-07-27 13:10:00,17.73,17.75,17.72,17.74,170541.0,14.0014,14.0172,13.9935,14.0093,170541.0
2021-07-27 13:20:00,17.74,17.74,17.69,17.71,131399.0,14.0093,14.0093,13.9698,13.9856,131399.0
2021-07-27 13:30:00,17.71,17.72,17.68,17.71,172167.0,13.9856,13.9935,13.9619,13.9856,172167.0
2021-07-27 13:40:00,17.7,17.73,17.69,17.73,187483.0,13.9777,14.0014,13.9698,14.0014,187483.0
2021-07-27 13:50:00,17.73,17.73,17.69,17.69,99800.0,14.0014,14.0014,13.9698,13.9698,99800.0
2021-07-27 14:00:00,17.69,17.7,17.67,17.69,179475.0,13.9698,13.9777,13.954,13.9698,179475.0
2021-07-27 14:10:00,17.7,17.74,17.69,17.74,143658.0,13.9777,14.0093,13.9698,14.0093,143658.0
2021-07-27 14:20:00,17.74,17.75,17.73,17.75,198021.0,14.0093,14.0172,14.0014,14.0172,198021.0
2021-07-27 14:30:00,17.75,17.75,17.72,17.73,128612.0,14.0172,14.0172,13.9935,14.0014,128612.0
2021-07-27 14:40:00,17.74,17.76,17.72,17.75,128365.0,14.0093,14.0251,13.9935,14.0172,128365.0
2021-07-27 14:50:00,17.74,17.75,17.71,17.73,179373.0,14.0093,14.0172,13.9856,14.0014,179373.0
2021-07-27 15:00:00,17.74,17.77,17.73,17.75,189941.0,14.0093,14.033,14.0014,14.0172,189941.0
2021-07-27 15:10:00,17.75,17.75,17.72,17.73,303653.0,14.0172,14.0172,13.9935,14.0014,303653.0
2021-07-27 15:20:00,17.73,17.74,17.72,17.73,135610.0,14.0014,14.0093,13.9935,14.0014,135610.0
2021-07-27 15:30:00,17.72,17.73,17.68,17.71,269633.0,13.9935,14.0014,13.9619,13.9856,269633.0
2021-07-27 15:40:00,17.71,17.74,17.7,17.71,287023.0,13.9856,14.0093,13.9777,13.9856,287023.0
2021-07-27 15:50:00,17.72,17.75,17.71,17.75,931163.0,13.9935,14.0172,13.9856,14.0172,931163.0
2021-07-28 09:30:00,17.83,17.83,17.69,17.79,385067.0,14.0803,14.0803,13.9698,14.0488,385067.0
2021-07-28 09:40:00,17.79,17.79,17.72,17.74,319890.0,14.0488,14.0488,13.9935,14.0093,319890.0
2021-07-28 09:50:00,17.74,17.75,17.64,17.67,254396.0,14.0093,14.0172,13.9303,13.954,254396.0
2021-07-28 10:00:00,17.66,17.7,17.64,17.67,286483.0,13.9461,13.9777,13.9303,13.954,286483.0
2021-07-28 10:10:00,17.67,17.68,17.61,17.61,286016.0,13.954,13.9619,13.9066,13.9066,286016.0
2021-07-28 10:20:00,17.61,17.66,17.6,17.63,316513.0,13.9066,13.9461,13.8987,13.9224,316513.0
2021-07-28 10:30:00,17.63,17.67,17.62,17.63,237051.0,13.9224,13.954,13.9145,13.9224,237051.0
2021-07-28 10:40:00,17.62,17.69,17.61,17.68,183811.0,13.9145,13.9698,13.9066,13.9619,183811.0
2021-07-28 10:50:00,17.68,17.7,17.65,17.69,176225.0,13.9619,13.9777,13.9382,13.9698,176225.0
2021-07-28 11:00:00,17.69,17.73,17.67,17.7,314143.0,13.9698,14.0014,13.954,13.9777,314143.0
2021-07-28 11:10:00,17.7,17.72,17.68,17.69,316405.0,13.9777,13.9935,13.9619,13.9698,316405.0
2021-07-28 11:20:00,17.69,17.74,17.67,17.73,197587.0,13.9698,14.0093,13.954,14.0014,197587.0
2021-07-28 11:30:00,17.73,17.77,17.73,17.76,202527.0,14.0014,14.033,14.0014,14.0251,202527.0
2021-07-28 11:40:00,17.77,17.8,17.75,17.79,324603.0,14.033,14.0567,14.0172,14.0488,324603.0
2021-07-28 11:50:00,17.79,17.84,17.78,17.8,232487.0,14.0488,14.0882,14.0409,14.0567,232487.0
2021-07-28 12:00:00,17.8,17.81,17.77,17.79,283396.0,14.0567,14.0646,14.033,14.0488,283396.0
2021-07-28 12:10:00,17.79,17.82,17.77,17.81,154322.0,14.0488,14.0725,14.033,14.0646,154322.0
2021-07-28 12:20:00,17.82,17.82,17.75,17.76,260878.0,14.0725,14.0725,14.0172,14.0251,260878.0
2021-07-28 12:30:00,17.77,17.79,17.75,17.77,210363.0,14.033,14.0488,14.0172,14.033,210363.0
2021-07-28 12:40:00,17.77,17.79,17.76,17.79,93213.0,14.033,14.0488,14.0251,14.0488,93213.0
2021-07-28 12:50:00,17.79,17.82,17.78,17.81,178907.0,14.0488,14.0725,14.0409,14.0646,178907.0
2021-07-28 13:00:00,17.81,17.85,17.8,17.82,207575.0,14.0646,14.0961,14.0567,14.0725,207575.0
2021-07-28 13:10:00,17.82,17.83,17.8,17.82,137962.0,14.0725,14.0803,14.0567,14.0725,137962.0
2021-07-28 13:20:00,17.82,17.83,17.79,17.8,163037.0,14.0725,14.0803,14.0488,14.0567,163037.0
2021-07-28 13:30:00,17.8,17.82,17.77,17.79,237142.0,14.0567,14.0725,14.033,14.0488,237142.0
2021-07-28 13:40:00,17.79,17.79,17.76,17.78,179315.0,14.0488,14.0488,14.0251,14.0409,179315.0
2021-07-28 13:50:00,17.77,17.8,17.76,17.77,184631.0,14.033,14.0567,14.0251,14.033,184631.0
2021-07-28 14:00:00,17.78,17.82,17.76,17.8,276609.0,14.0409,14.0725,14.0251,14.0567,276609.0
2021-07-28 14:10:00,17.79,17.82,17.78,17.79,209897.0,14.0488,14.0725,14.0409,14.0488,209897.0
2021-07-28 14:20:00,17.79,17.82,17.78,17.82,185480.0,14.0488,14.0725,14.0409,14.0725,185480.0
2021-07-28 14:30:00,17.82,17.85,17.81,17.85,335460.0,14.0725,14.0961,14.0646,14.0961,335460.0
2021-07-28 14:40:00,17.84,17.92,17.83,17.91,429166.0,14.0882,14.1514,14.0803,14.1435,429166.0
2021-07-28 14:50:00,17.91,17.92,17.88,17.91,289450.0,14.1435,14.1514,14.1198,14.1435,289450.0
2021-07-28 15:00:00,17.91,17.93,17.87,17.89,376398.0,14.1435,14.1593,14.1119,14.1277,376398.0
2021-07-28 15:10:00,17.88,17.89,17.85,17.86,381216.0,14.1198,14.1277,14.0961,14.104,381216.0
2021-07-28 15:20:00,17.86,17.86,17.83,17.86,208542.0,14.104,14.104,14.0803,14.104,208542.0
2021-07-28 15:30:00,17.86,17.87,17.83,17.85,266620.0,14.104,14.1119,14.0803,14.0961,266620.0
2021-07-28 15:40:00,17.84,17.85,17.81,17.81,356471.0,14.0882,14.0961,14.0646,14.0646,356471.0
2021-07-28 15:50:00,17.82,17.83,17.77,17.77,887288.0,14.0725,14.0803,14.033,14.033,887288.0
2021-07-29 09:30:00,17.94,17.95,17.83,17.87,497439.0,14.1672,14.1751,14.0803,14.1119,497439.0
2021-07-29 09:40:00,17.87,17.89,17.8,17.84,259110.0,14.1119,14.1277,14.0567,14.0882,259110.0
2021-07-29 09:50:00,17.83,17.88,17.79,17.84,293438.0,14.0803,14.1198,14.0488,14.0882,293438.0
2021-07-29 10:00:00,17.83,17.83,17.79,17.82,242603.0,14.0803,14.0803,14.0488,14.0725,242603.0
2021-07-29 10:10:00,17.83,17.89,17.82,17.89,307366.0,14.0803,14.1277,14.0725,14.1277,307366.0
2021-07-29 10:20:00,17.89,17.91,17.83,17.85,309795.0,14.1277,14.1435,14.0803,14.0961,309795.0
2021-07-29 10:30:00,17.86,17.86,17.82,17.86,255935.0,14.104,14.104,14.0725,14.104,255935.0
2021-07-29 10:40:00,17.86,17.89,17.84,17.88,240081.0,14.104,14.1277,14.0882,14.1198,240081.0
2021-07-29 10:50:00,17.88,17.88,17.81,17.85,278089.0,14.1198,14.1198,14.0646,14.0961,278089.0
2021-07-29 11:00:00,17.85,17.86,17.8,17.86,368647.0,14.0961,14.104,14.0567,14.104,368647.0
2021-07-29 11:10:00,17.86,17.93,17.85,17.91,438179.0,14.104,14.1593,14.0961,14.1435,438179.0
2021-07-29 11:20:00,17.91,17.94,17.88,17.89,255835.0,14.1435,14.1672,14.1198,14.1277,255835.0
2021-07-29 11:30:00,17.89,17.97,17.89,17.96,255893.0,14.1277,14.1909,14.1277,14.183,255893.0
2021-07-29 11:40:00,17.96,17.97,17.92,17.94,247064.0,14.183,14.1909,14.1514,14.1672,247064.0
2021-07-29 11:50:00,17.95,17.95,17.91,17.94,210596.0,14.1751,14.1751,14.1435,14.1672,210596.0
2021-07-29 12:00:00,17.94,17.95,17.91,17.93,261290.0,14.1672,14.1751,14.1435,14.1593,261290.0
2021-07-29 12:10:00,17.93,17.93,17.9,17.91,224453.0,14.1593,14.1593,14.1356,14.1435,224453.0
2021-07-29 12:20:00,17.91,17.96,17.91,17.95,257614.0,14.1435,14.183,14.1435,14.1751,257614.0
2021-07-29 12:30:00,17.95,17.96,17.94,17.95,91663.0,14.1751,14.183,14.1672,14.1751,91663.0
2021-07-29 12:40:00,17.95,17.96,17.92,17.93,258974.0,14.1751,14.183,14.1514,14.1593,258974.0
2021-07-29 12:50:00,17.93,17.96,17.92,17.95,132458.0,14.1593,14.183,14.1514,14.1751,132458.0
2021-07-29 13:00:00,17.96,17.99,17.94,17.98,206142.0,14.183,14.2067,14.1672,14.1988,206142.0
2021-07-29 13:10:00,17.98,17.99,17.97,17.98,108560.0,14.1988,14.2067,14.1909,14.1988,108560.0
2021-07-29 13:20:00,17.97,17.98,17.94,17.96,308450.0,14.1909,14.1988,14.1672,14.183,308450.0
2021-07-29 13:30:00,17.96,17.97,17.9,17.91,294351.0,14.183,14.1909,14.1356,14.1435,294351.0
2021-07-29 13:40:00,17.92,17.95,17.91,17.95,187046.0,14.1514,14.1751,14.1435,14.1751,187046.0
2021-07-29 13:50:00,17.95,17.96,17.91,17.93,440599.0,14.1751,14.183,14.1435,14.1593,440599.0
2021-07-29 14:00:00,17.93,17.93,17.91,17.93,239194.0,14.1593,14.1593,14.1435,14.1593,239194.0
2021-07-29 14:10:00,17.93,17.95,17.92,17.95,299438.0,14.1593,14.1751,14.1514,14.1751,299438.0
2021-07-29 14:20:00,17.95,17.97,17.94,17.96,424912.0,14.1751,14.1909,14.1672,14.183,424912.0
2021-07-29 14:30:00,17.96,17.98,17.94,17.95,262277.0,14.183,14.1988,14.1672,14.1751,262277.0
2021-07-29 14:40:00,17.95,17.96,17.94,17.96,188330.0,14.1751,14.183,14.1672,14.183,188330.0
2021-07-29 14:50:00,17.96,17.97,17.94,17.96,218573.0,14.183,14.1909,14.1672,14.183,218573.0
2021-07-29 15:00:00,17.96,17.96,17.92,17.92,283635.0,14.183,14.183,14.1514,14.1514,283635.0
2021-07-29 15:10:00,17.93,17.94,17.9,17.91,344708.0,14.1593,14.1672,14.1356,14.1435,344708.0
2021-07-29 15:20:00,17.91,17.93,17.9,17.93,204446.0,14.1435,14.1593,14.1356,14.1593,204446.0
2021-07-29 15:30:00,17.93,17.94,17.92,17.93,239787.0,14.1593,14.1672,14.1514,14.1593,239787.0
2021-07-29 15:40:00,17.93,17.93,17.89,17.89,429688.0,14.1593,14.1593,14.1277,14.1277,429688.0
2021-07-29 15:50:00,17.89,17.91,17.88,17.89,1096074.0,14.1277,14.1435,14.1198,14.1277,1096074.0
2021-07-30 09:30:00,17.59,17.73,17.57,17.64,723735.0,14.1066,14.2189,14.0906,14.1467,723735.0
2021-07-30 09:40:00,17.64,17.66,17.59,17.66,267072.0,14.1467,14.1628,14.1066,14.1628,267072.0
2021-07-30 09:50:00,17.66,17.67,17.59,17.63,344539.0,14.1628,14.1708,14.1066,14.1387,344539.0
2021-07-30 10:00:00,17.62,17.64,17.57,17.63,429919.0,14.1307,14.1467,14.0906,14.1387,429919.0
2021-07-30 10:10:00,17.63,17.64,17.55,17.55,588347.0,14.1387,14.1467,14.0745,14.0745,588347.0
2021-07-30 10:20:00,17.55,17.57,17.5,17.51,241946.0,14.0745,14.0906,14.0344,14.0425,241946.0
2021-07-30 10:30:00,17.5,17.54,17.49,17.5,243036.0,14.0344,14.0665,14.0264,14.0344,243036.0
2021-07-30 10:40:00,17.5,17.51,17.41,17.43,496888.0,14.0344,14.0425,13.9623,13.9783,496888.0
2021-07-30 10:50:00,17.43,17.46,17.41,17.41,226518.0,13.9783,14.0024,13.9623,13.9623,226518.0
2021-07-30 11:00:00,17.41,17.46,17.39,17.46,211350.0,13.9623,14.0024,13.9462,14.0024,211350.0
2021-07-30 11:10:00,17.46,17.5,17.45,17.48,394072.0,14.0024,14.0344,13.9943,14.0184,394072.0
2021-07-30 11:20:00,17.49,17.51,17.45,17.46,303616.0,14.0264,14.0425,13.9943,14.0024,303616.0
2021-07-30 11:30:00,17.46,17.47,17.38,17.39,338975.0,14.0024,14.0104,13.9382,13.9462,338975.0
2021-07-30 11:40:00,17.39,17.43,17.38,17.39,338055.0,13.9462,13.9783,13.9382,13.9462,338055.0
2021-07-30 11:50:00,17.39,17.43,17.39,17.41,331009.0,13.9462,13.9783,13.9462,13.9623,331009.0
2021-07-30 12:00:00,17.42,17.43,17.38,17.42,307494.0,13.9703,13.9783,13.9382,13.9703,307494.0
2021-07-30 12:10:00,17.43,17.46,17.42,17.43,320911.0,13.9783,14.0024,13.9703,13.9783,320911.0
2021-07-30 12:20:00,17.43,17.46,17.41,17.44,319778.0,13.9783,14.0024,13.9623,13.9863,319778.0
2021-07-30 12:30:00,17.44,17.45,17.4,17.42,272933.0,13.9863,13.9943,13.9542,13.9703,272933.0
2021-07-30 12:40:00,17.43,17.44,17.38,17.39,273344.0,13.9783,13.9863,13.9382,13.9462,273344.0
2021-07-30 12:50:00,17.39,17.41,17.34,17.35,332824.0,13.9462,13.9623,13.9061,13.9141,332824.0
2021-07-30 13:00:00,17.36,17.36,17.31,17.34,588072.0,13.9222,13.9222,13.8821,13.9061,588072.0
2021-07-30 13:10:00,17.34,17.37,17.31,17.34,618652.0,13.9061,13.9302,13.8821,13.9061,618652.0
2021-07-30 13:20:00,17.34,17.34,17.29,17.31,443897.0,13.9061,13.9061,13.866,13.8821,443897.0
2021-07-30 13:30:00,17.32,17.36,17.3,17.36,441424.0,13.8901,13.9222,13.874,13.9222,441424.0
2021-07-30 13:40:00,17.36,17.39,17.34,17.37,644609.0,13.9222,13.9462,13.9061,13.9302,644609.0
2021-07-30 13:50:00,17.38,17.39,17.36,17.39,376147.0,13.9382,13.9462,13.9222,13.9462,376147.0
2021-07-30 14:00:00,17.39,17.4,17.34,17.38,364659.0,13.9462,13.9542,13.9061,13.9382,364659.0
2021-07-30 14:10:00,17.37,17.4,17.36,17.39,349760.0,13.9302,13.9542,13.9222,13.9462,349760.0
2021-07-30 14:20:00,17.39,17.41,17.35,17.36,324057.0,13.9462,13.9623,13.9141,13.9222,324057.0
2021-07-30 14:30:00,17.36,17.37,17.32,17.32,275861.0,13.9222,13.9302,13.8901,13.8901,275861.0
2021-07-30 14:40:00,17.32,17.37,17.32,17.36,372017.0,13.8901,13.9302,13.8901,13.9222,372017.0
2021-07-30 14:50:00,17.36,17.39,17.35,17.38,295604.0,13.9222,13.9462,13.9141,13.9382,295604.0
2021-07-30 15:00:00,17.38,17.39,17.37,17.38,275021.0,13.9382,13.9462,13.9302,13.9382,275021.0
2021-07-30 15:10:00,17.37,17.38,17.35,17.36,156935.0,13.9302,13.9382,13.9141,13.9222,156935.0
2021-07-30 15:20:00,17.36,17.36,17.33,17.35,353170.0,13.9222,13.9222,13.8981,13.9141,353170.0
2021-07-30 15:30:00,17.35,17.37,17.34,17.36,338857.0,13.9141,13.9302,13.9061,13.9222,338857.0
2021-07-30 15:40:00,17.36,17.36,17.32,17.34,370940.0,13.9222,13.9222,13.8901,13.9061,370940.0
2021-07-30 15:50:00,17.33,17.38,17.32,17.38,1482779.0,13.8981,13.9382,13.8901,13.9382,1482779.0
2021-08-02 09:30:00,17.45,17.59,17.39,17.55,564108.0,13.9943,14.1066,13.9462,14.0745,564108.0
2021-08-02 09:40:00,17.55,17.7,17.55,17.7,379610.0,14.0745,14.1948,14.0745,14.1948,379610.0
2021-08-02 09:50:00,17.7,17.71,17.65,17.69,270478.0,14.1948,14.2029,14.1547,14.1868,270478.0
2021-08-02 10:00:00,17.68,17.72,17.64,17.66,426893.0,14.1788,14.2109,14.1467,14.1628,426893.0
2021-08-02 10:10:00,17.66,17.69,17.56,17.57,310892.0,14.1628,14.1868,14.0826,14.0906,310892.0
2021-08-02 10:20:00,17.57,17.6,17.5,17.53,343963.0,14.0906,14.1146,14.0344,14.0585,343963.0
2021-08-02 10:30:00,17.53,17.57,17.52,17.54,227300.0,14.0585,14.0906,14.0505,14.0665,227300.0
2021-08-02 10:40:00,17.53,17.53,17.48,17.5,151672.0,14.0585,14.0585,14.0184,14.0344,151672.0
2021-08-02 10:50:00,17.49,17.49,17.39,17.41,290368.0,14.0264,14.0264,13.9462,13.9623,290368.0
2021-08-02 11:00:00,17.41,17.44,17.39,17.4,359387.0,13.9623,13.9863,13.9462,13.9542,359387.0
2021-08-02 11:10:00,17.41,17.43,17.35,17.35,189124.0,13.9623,13.9783,13.9141,13.9141,189124.0
2021-08-02 11:20:00,17.36,17.36,17.32,17.34,254340.0,13.9222,13.9222,13.8901,13.9061,254340.0
2021-08-02 11:30:00,17.34,17.35,17.27,17.3,318196.0,13.9061,13.9141,13.85,13.874,318196.0
2021-08-02 11:40:00,17.3,17.34,17.27,17.33,489360.0,13.874,13.9061,13.85,13.8981,489360.0
2021-08-02 11:50:00,17.32,17.34,17.28,17.28,359642.0,13.8901,13.9061,13.858,13.858,359642.0
2021-08-02 12:00:00,17.29,17.31,17.25,17.29,559118.0,13.866,13.8821,13.8339,13.866,559118.0
2021-08-02 12:10:00,17.29,17.36,17.27,17.36,559946.0,13.866,13.9222,13.85,13.9222,559946.0
2021-08-02 12:20:00,17.36,17.37,17.31,17.37,617785.0,13.9222,13.9302,13.8821,13.9302,617785.0
2021-08-02 12:30:00,17.37,17.42,17.35,17.41,467101.0,13.9302,13.9703,13.9141,13.9623,467101.0
2021-08-02 12:40:00,17.41,17.43,17.38,17.4,446400.0,13.9623,13.9783,13.9382,13.9542,446400.0
2021-08-02 12:50:00,17.39,17.42,17.37,17.39,330167.0,13.9462,13.9703,13.9302,13.9462,330167.0
2021-08-02 13:00:00,17.39,17.41,17.35,17.37,516644.0,13.9462,13.9623,13.9141,13.9302,516644.0
2021-08-02 13:10:00,17.36,17.43,17.36,17.42,734382.0,13.9222,13.9783,13.9222,13.9703,734382.0
2021-08-02 13:20:00,17.43,17.44,17.39,17.41,478459.0,13.9783,13.9863,13.9462,13.9623,478459.0
2021-08-02 13:30:00,17.41,17.43,17.38,17.39,411804.0,13.9623,13.9783,13.9382,13.9462,411804.0
2021-08-02 13:40:00,17.39,17.41,17.38,17.38,266151.0,13.9462,13.9623,13.9382,13.9382,266151.0
2021-08-02 13:50:00,17.38,17.41,17.37,17.39,360451.0,13.9382,13.9623,13.9302,13.9462,360451.0
2021-08-02 14:00:00,17.39,17.42,17.37,17.41,477673.0,13.9462,13.9703,13.9302,13.9623,477673.0
2021-08-02 14:10:00,17.41,17.45,17.41,17.44,405562.0,13.9623,13.9943,13.9623,13.9863,405562.0
2021-08-02 14:20:00,17.44,17.44,17.41,17.43,340497.0,13.9863,13.9863,13.9623,13.9783,340497.0
2021-08-02 14:30:00,17.43,17.46,17.4,17.46,230591.0,13.9783,14.0024,13.9542,14.0024,230591.0
2021-08-02 14:40:00,17.46,17.46,17.42,17.44,300993.0,14.0024,14.0024,13.9703,13.9863,300993.0
2021-08-02 14:50:00,17.43,17.47,17.43,17.46,299280.0,13.9783,14.0104,13.9783,14.0024,299280.0
2021-08-02 15:00:00,17.46,17.46,17.43,17.44,424046.0,14.0024,14.0024,13.9783,13.9863,424046.0
2021-08-02 15:10:00,17.45,17.45,17.43,17.43,347253.0,13.9943,13.9943,13.9783,13.9783,347253.0
2021-08-02 15:20:00,17.44,17.44,17.4,17.41,279616.0,13.9863,13.9863,13.9542,13.9623,279616.0
2021-08-02 15:30:00,17.41,17.41,17.36,17.37,457318.0,13.9623,13.9623,13.9222,13.9302,457318.0
2021-08-02 15:40:00,17.37,17.37,17.32,17.32,459061.0,13.9302,13.9302,13.8901,13.8901,459061.0
2021-08-02 15:50:00,17.33,17.34,17.31,17.32,948681.0,13.8981,13.9061,13.8821,13.8901,948681.0
2021-08-03 09:30:00,17.35,17.36,17.15,17.15,616974.0,13.9141,13.9222,13.7537,13.7537,616974.0
2021-08-03 09:40:00,17.16,17.18,17.03,17.04,451546.0,13.7618,13.7778,13.6575,13.6655,451546.0
2021-08-03 09:50:00,17.04,17.13,17.01,17.12,723134.0,13.6655,13.7377,13.6415,13.7297,723134.0
2021-08-03 10:00:00,17.12,17.22,17.1,17.18,645797.0,13.7297,13.8099,13.7137,13.7778,645797.0
2021-08-03 10:10:00,17.18,17.21,17.11,17.2,474401.0,13.7778,13.8019,13.7217,13.7938,474401.0
2021-08-03 10:20:00,17.2,17.24,17.15,17.2,372539.0,13.7938,13.8259,13.7537,13.7938,372539.0
2021-08-03 10:30:00,17.2,17.24,17.16,17.23,499169.0,13.7938,13.8259,13.7618,13.8179,499169.0
2021-08-03 10:40:00,17.23,17.29,17.18,17.25,665765.0,13.8179,13.866,13.7778,13.8339,665765.0
2021-08-03 10:50:00,17.25,17.25,17.16,17.17,757355.0,13.8339,13.8339,13.7618,13.7698,757355.0
2021-08-03 11:00:00,17.16,17.3,17.16,17.3,297589.0,13.7618,13.874,13.7618,13.874,297589.0
2021-08-03 11:10:00,17.3,17.34,17.28,17.3,349658.0,13.874,13.9061,13.858,13.874,349658.0
2021-08-03 11:20:00,17.3,17.39,17.27,17.37,389078.0,13.874,13.9462,13.85,13.9302,389078.0
2021-08-03 11:30:00,17.37,17.4,17.34,17.4,259135.0,13.9302,13.9542,13.9061,13.9542,259135.0
2021-08-03 11:40:00,17.39,17.44,17.36,17.39,416705.0,13.9462,13.9863,13.9222,13.9462,416705.0
2021-08-03 11:50:00,17.38,17.41,17.35,17.36,353622.0,13.9382,13.9623,13.9141,13.9222,353622.0
2021-08-03 12:00:00,17.36,17.39,17.33,17.37,263060.0,13.9222,13.9462,13.8981,13.9302,263060.0
2021-08-03 12:10:00,17.37,17.41,17.35,17.37,376991.0,13.9302,13.9623,13.9141,13.9302,376991.0
2021-08-03 12:20:00,17.37,17.38,17.35,17.36,293831.0,13.9302,13.9382,13.9141,13.9222,293831.0
2021-08-03 12:30:00,17.35,17.36,17.31,17.33,241096.0,13.9141,13.9222,13.8821,13.8981,241096.0
2021-08-03 12:40:00,17.33,17.36,17.33,17.33,141898.0,13.8981,13.9222,13.8981,13.8981,141898.0
2021-08-03 12:50:00,17.33,17.38,17.31,17.37,558436.0,13.8981,13.9382,13.8821,13.9302,558436.0
2021-08-03 13:00:00,17.36,17.42,17.36,17.41,421456.0,13.9222,13.9703,13.9222,13.9623,421456.0
2021-08-03 13:10:00,17.41,17.41,17.37,17.39,327941.0,13.9623,13.9623,13.9302,13.9462,327941.0
2021-08-03 13:20:00,17.39,17.39,17.35,17.39,560319.0,13.9462,13.9462,13.9141,13.9462,560319.0
2021-08-03 13:30:00,17.38,17.39,17.31,17.32,914824.0,13.9382,13.9462,13.8821,13.8901,914824.0
2021-08-03 13:40:00,17.32,17.35,17.3,17.35,1109926.0,13.8901,13.9141,13.874,13.9141,1109926.0
2021-08-03 13:50:00,17.34,17.4,17.33,17.39,759907.0,13.9061,13.9542,13.8981,13.9462,759907.0
2021-08-03 14:00:00,17.39,17.43,17.38,17.41,808928.0,13.9462,13.9783,13.9382,13.9623,808928.0
2021-08-03 14:10:00,17.41,17.42,17.38,17.38,517432.0,13.9623,13.9703,13.9382,13.9382,517432.0
2021-08-03 14:20:00,17.38,17.42,17.37,17.41,387083.0,13.9382,13.9703,13.9302,13.9623,387083.0
2021-08-03 14:30:00,17.4,17.43,17.4,17.41,393621.0,13.9542,13.9783,13.9542,13.9623,393621.0
2021-08-03 14:40:00,17.41,17.46,17.41,17.46,345233.0,13.9623,14.0024,13.9623,14.0024,345233.0
2021-08-03 14:50:00,17.46,17.46,17.41,17.41,294510.0,14.0024,14.0024,13.9623,13.9623,294510.0
2021-08-03 15:00:00,17.42,17.46,17.41,17.45,267865.0,13.9703,14.0024,13.9623,13.9943,267865.0
2021-08-03 15:10:00,17.45,17.47,17.44,17.45,276277.0,13.9943,14.0104,13.9863,13.9943,276277.0
2021-08-03 15:20:00,17.45,17.47,17.43,17.46,228691.0,13.9943,14.0104,13.9783,14.0024,228691.0
2021-08-03 15:30:00,17.46,17.49,17.45,17.46,422035.0,14.0024,14.0264,13.9943,14.0024,422035.0
2021-08-03 15:40:00,17.46,17.48,17.44,17.46,456394.0,14.0024,14.0184,13.9863,14.0024,456394.0
2021-08-03 15:50:00,17.47,17.48,17.44,17.48,979715.0,14.0104,14.0184,13.9863,14.0184,979715.0
2021-08-04 09:30:00,17.21,17.27,17.1,17.14,813382.0,13.8019,13.85,13.7137,13.7457,813382.0
2021-08-04 09:40:00,17.14,17.19,17.08,17.19,291678.0,13.7457,13.7858,13.6976,13.7858,291678.0
2021-08-04 09:50:00,17.19,17.26,17.13,17.18,360148.0,13.7858,13.842,13.7377,13.7778,360148.0
2021-08-04 10:00:00,17.19,17.37,17.18,17.35,399443.0,13.7858,13.9302,13.7778,13.9141,399443.0
2021-08-04 10:10:00,17.35,17.44,17.34,17.41,388399.0,13.9141,13.9863,13.9061,13.9623,388399.0
2021-08-04 10:20:00,17.4,17.44,17.34,17.39,346604.0,13.9542,13.9863,13.9061,13.9462,346604.0
2021-08-04 10:30:00,17.38,17.38,17.28,17.35,268591.0,13.9382,13.9382,13.858,13.9141,268591.0
2021-08-04 10:40:00,17.35,17.36,17.28,17.3,276526.0,13.9141,13.9222,13.858,13.874,276526.0
2021-08-04 10:50:00,17.3,17.32,17.26,17.3,277406.0,13.874,13.8901,13.842,13.874,277406.0
2021-08-04 11:00:00,17.3,17.35,17.27,17.32,294345.0,13.874,13.9141,13.85,13.8901,294345.0
2021-08-04 11:10:00,17.32,17.37,17.29,17.36,186992.0,13.8901,13.9302,13.866,13.9222,186992.0
2021-08-04 11:20:00,17.36,17.42,17.36,17.41,531556.0,13.9222,13.9703,13.9222,13.9623,531556.0
2021-08-04 11:30:00,17.41,17.42,17.32,17.35,290626.0,13.9623,13.9703,13.8901,13.9141,290626.0
2021-08-04 11:40:00,17.35,17.36,17.29,17.32,166841.0,13.9141,13.9222,13.866,13.8901,166841.0
2021-08-04 11:50:00,17.32,17.33,17.27,17.28,190666.0,13.8901,13.8981,13.85,13.858,190666.0
2021-08-04 12:00:00,17.27,17.28,17.25,17.26,179839.0,13.85,13.858,13.8339,13.842,179839.0
2021-08-04 12:10:00,17.26,17.27,17.21,17.23,207598.0,13.842,13.85,13.8019,13.8179,207598.0
2021-08-04 12:20:00,17.23,17.25,17.2,17.23,280980.0,13.8179,13.8339,13.7938,13.8179,280980.0
2021-08-04 12:30:00,17.23,17.24,17.19,17.24,192691.0,13.8179,13.8259,13.7858,13.8259,192691.0
2021-08-04 12:40:00,17.23,17.24,17.18,17.21,249382.0,13.8179,13.8259,13.7778,13.8019,249382.0
2021-08-04 12:50:00,17.21,17.25,17.21,17.25,183407.0,13.8019,13.8339,13.8019,13.8339,183407.0
2021-08-04 13:00:00,17.24,17.25,17.17,17.21,408686.0,13.8259,13.8339,13.7698,13.8019,408686.0
2021-08-04 13:10:00,17.21,17.24,17.19,17.2,205606.0,13.8019,13.8259,13.7858,13.7938,205606.0
2021-08-04 13:20:00,17.2,17.2,17.17,17.18,139300.0,13.7938,13.7938,13.7698,13.7778,139300.0
2021-08-04 13:30:00,17.17,17.21,17.17,17.18,224962.0,13.7698,13.8019,13.7698,13.7778,224962.0
2021-08-04 13:40:00,17.18,17.18,17.13,17.14,342987.0,13.7778,13.7778,13.7377,13.7457,342987.0
2021-08-04 13:50:00,17.14,17.19,17.14,17.17,226538.0,13.7457,13.7858,13.7457,13.7698,226538.0
2021-08-04 14:00:00,17.18,17.19,17.15,17.16,269992.0,13.7778,13.7858,13.7537,13.7618,269992.0
2021-08-04 14:10:00,17.16,17.16,17.13,17.15,334267.0,13.7618,13.7618,13.7377,13.7537,334267.0
2021-08-04 14:20:00,17.14,17.15,17.1,17.12,339044.0,13.7457,13.7537,13.7137,13.7297,339044.0
2021-08-04 14:30:00,17.13,17.15,17.11,17.13,277481.0,13.7377,13.7537,13.7217,13.7377,277481.0
2021-08-04 14:40:00,17.14,17.16,17.11,17.13,364248.0,13.7457,13.7618,13.7217,13.7377,364248.0
2021-08-04 14:50:00,17.12,17.13,17.1,17.12,288141.0,13.7297,13.7377,13.7137,13.7297,288141.0
2021-08-04 15:00:00,17.12,17.14,17.11,17.13,290899.0,13.7297,13.7457,13.7217,13.7377,290899.0
2021-08-04 15:10:00,17.13,17.14,17.11,17.13,243715.0,13.7377,13.7457,13.7217,13.7377,243715.0
2021-08-04 15:20:00,17.13,17.15,17.12,17.13,269090.0,13.7377,13.7537,13.7297,13.7377,269090.0
2021-08-04 15:30:00,17.14,17.18,17.13,17.16,496596.0,13.7457,13.7778,13.7377,13.7618,496596.0
2021-08-04 15:40:00,17.16,17.19,17.16,17.18,800501.0,13.7618,13.7858,13.7618,13.7778,800501.0
2021-08-04 15:50:00,17.18,17.2,17.13,17.14,1491329.0,13.7778,13.7938,13.7377,13.7457,1491329.0
2021-08-05 09:30:00,17.24,17.3,17.2,17.26,487755.0,13.8259,13.874,13.7938,13.842,487755.0
2021-08-05 09:40:00,17.26,17.32,17.14,17.16,224419.0,13.842,13.8901,13.7457,13.7618,224419.0
2021-08-05 09:50:00,17.16,17.24,17.15,17.23,218020.0,13.7618,13.8259,13.7537,13.8179,218020.0
2021-08-05 10:00:00,17.24,17.24,17.2,17.21,267277.0,13.8259,13.8259,13.7938,13.8019,267277.0
2021-08-05 10:10:00,17.21,17.23,17.18,17.19,243807.0,13.8019,13.8179,13.7778,13.7858,243807.0
2021-08-05 10:20:00,17.19,17.28,17.18,17.25,346335.0,13.7858,13.858,13.7778,13.8339,346335.0
2021-08-05 10:30:00,17.25,17.29,17.24,17.27,208342.0,13.8339,13.866,13.8259,13.85,208342.0
2021-08-05 10:40:00,17.27,17.29,17.24,17.29,314770.0,13.85,13.866,13.8259,13.866,314770.0
2021-08-05 10:50:00,17.29,17.29,17.23,17.26,304621.0,13.866,13.866,13.8179,13.842,304621.0
2021-08-05 11:00:00,17.26,17.28,17.23,17.25,234409.0,13.842,13.858,13.8179,13.8339,234409.0
2021-08-05 11:10:00,17.26,17.29,17.25,17.28,217943.0,13.842,13.866,13.8339,13.858,217943.0
2021-08-05 11:20:00,17.29,17.3,17.26,17.28,303497.0,13.866,13.874,13.842,13.858,303497.0
2021-08-05 11:30:00,17.27,17.29,17.24,17.27,376131.0,13.85,13.866,13.8259,13.85,376131.0
2021-08-05 11:40:00,17.26,17.27,17.21,17.23,360802.0,13.842,13.85,13.8019,13.8179,360802.0
2021-08-05 11:50:00,17.23,17.24,17.21,17.22,287108.0,13.8179,13.8259,13.8019,13.8099,287108.0
2021-08-05 12:00:00,17.23,17.24,17.17,17.2,507887.0,13.8179,13.8259,13.7698,13.7938,507887.0
2021-08-05 12:10:00,17.2,17.21,17.16,17.16,256180.0,13.7938,13.8019,13.7618,13.7618,256180.0
2021-08-05 12:20:00,17.16,17.17,17.12,17.13,347825.0,13.7618,13.7698,13.7297,13.7377,347825.0
2021-08-05 12:30:00,17.13,17.13,17.1,17.1,226457.0,13.7377,13.7377,13.7137,13.7137,226457.0
2021-08-05 12:40:00,17.1,17.11,17.1,17.11,142000.0,13.7137,13.7217,13.7137,13.7217,142000.0
2021-08-05 12:50:00,17.11,17.12,17.06,17.07,330987.0,13.7217,13.7297,13.6816,13.6896,330987.0
2021-08-05 13:00:00,17.07,17.11,17.07,17.11,287769.0,13.6896,13.7217,13.6896,13.7217,287769.0
2021-08-05 13:10:00,17.1,17.12,17.09,17.11,162807.0,13.7137,13.7297,13.7056,13.7217,162807.0
2021-08-05 13:20:00,17.11,17.12,17.1,17.12,160407.0,13.7217,13.7297,13.7137,13.7297,160407.0
2021-08-05 13:30:00,17.12,17.13,17.07,17.09,286523.0,13.7297,13.7377,13.6896,13.7056,286523.0
2021-08-05 13:40:00,17.09,17.11,17.08,17.1,171891.0,13.7056,13.7217,13.6976,13.7137,171891.0
2021-08-05 13:50:00,17.11,17.12,17.09,17.11,275682.0,13.7217,13.7297,13.7056,13.7217,275682.0
2021-08-05 14:00:00,17.11,17.11,17.07,17.08,334266.0,13.7217,13.7217,13.6896,13.6976,334266.0
2021-08-05 14:10:00,17.07,17.09,17.06,17.07,188633.0,13.6896,13.7056,13.6816,13.6896,188633.0
2021-08-05 14:20:00,17.07,17.1,17.06,17.1,284866.0,13.6896,13.7137,13.6816,13.7137,284866.0
2021-08-05 14:30:00,17.09,17.1,17.07,17.07,149083.0,13.7056,13.7137,13.6896,13.6896,149083.0
2021-08-05 14:40:00,17.07,17.09,17.02,17.02,499222.0,13.6896,13.7056,13.6495,13.6495,499222.0
2021-08-05 14:50:00,17.03,17.05,17.01,17.04,361766.0,13.6575,13.6736,13.6415,13.6655,361766.0
2021-08-05 15:00:00,17.03,17.04,17.02,17.03,123615.0,13.6575,13.6655,13.6495,13.6575,123615.0
2021-08-05 15:10:00,17.03,17.05,17.02,17.03,168577.0,13.6575,13.6736,13.6495,13.6575,168577.0
2021-08-05 15:20:00,17.03,17.05,17.02,17.04,175626.0,13.6575,13.6736,13.6495,13.6655,175626.0
2021-08-05 15:30:00,17.04,17.06,17.03,17.05,192872.0,13.6655,13.6816,13.6575,13.6736,192872.0
2021-08-05 15:40:00,17.05,17.07,17.04,17.05,401153.0,13.6736,13.6896,13.6655,13.6736,401153.0
2021-08-05 15:50:00,17.04,17.05,17.02,17.03,1161660.0,13.6655,13.6736,13.6495,13.6575,1161660.0
2021-08-06 09:30:00,17.14,17.21,17.1,17.14,502893.0,13.7457,13.8019,13.7137,13.7457,502893.0
2021-08-06 09:40:00,17.14,17.19,17.1,17.1,471160.0,13.7457,13.7858,13.7137,13.7137,471160.0
2021-08-06 09:50:00,17.1,17.11,17.06,17.1,186412.0,13.7137,13.7217,13.6816,13.7137,186412.0
2021-08-06 10:00:00,17.11,17.15,17.06,17.06,254378.0,13.7217,13.7537,13.6816,13.6816,254378.0
2021-08-06 10:10:00,17.05,17.11,17.05,17.09,574016.0,13.6736,13.7217,13.6736,13.7056,574016.0
2021-08-06 10:20:00,17.1,17.11,17.06,17.07,571260.0,13.7137,13.7217,13.6816,13.6896,571260.0
2021-08-06 10:30:00,17.06,17.09,17.03,17.05,320357.0,13.6816,13.7056,13.6575,13.6736,320357.0
2021-08-06 10:40:00,17.05,17.07,17.03,17.04,275185.0,13.6736,13.6896,13.6575,13.6655,275185.0
2021-08-06 10:50:00,17.04,17.07,17.03,17.05,639539.0,13.6655,13.6896,13.6575,13.6736,639539.0
2021-08-06 11:00:00,17.06,17.08,17.05,17.06,540529.0,13.6816,13.6976,13.6736,13.6816,540529.0
2021-08-06 11:10:00,17.06,17.07,17.02,17.03,417055.0,13.6816,13.6896,13.6495,13.6575,417055.0
2021-08-06 11:20:00,17.02,17.09,17.02,17.09,514472.0,13.6495,13.7056,13.6495,13.7056,514472.0
2021-08-06 11:30:00,17.08,17.1,17.08,17.08,308626.0,13.6976,13.7137,13.6976,13.6976,308626.0
2021-08-06 11:40:00,17.08,17.1,17.07,17.09,377728.0,13.6976,13.7137,13.6896,13.7056,377728.0
2021-08-06 11:50:00,17.09,17.13,17.08,17.11,394100.0,13.7056,13.7377,13.6976,13.7217,394100.0
2021-08-06 12:00:00,17.11,17.14,17.09,17.14,375240.0,13.7217,13.7457,13.7056,13.7457,375240.0
2021-08-06 12:10:00,17.13,17.15,17.11,17.13,349590.0,13.7377,13.7537,13.7217,13.7377,349590.0
2021-08-06 12:20:00,17.13,17.16,17.12,17.14,313067.0,13.7377,13.7618,13.7297,13.7457,313067.0
2021-08-06 12:30:00,17.15,17.15,17.12,17.12,246149.0,13.7537,13.7537,13.7297,13.7297,246149.0
2021-08-06 12:40:00,17.12,17.16,17.12,17.16,266227.0,13.7297,13.7618,13.7297,13.7618,266227.0
2021-08-06 12:50:00,17.16,17.17,17.15,17.16,129106.0,13.7618,13.7698,13.7537,13.7618,129106.0
2021-08-06 13:00:00,17.16,17.17,17.14,17.14,230478.0,13.7618,13.7698,13.7457,13.7457,230478.0
2021-08-06 13:10:00,17.14,17.16,17.12,17.14,223542.0,13.7457,13.7618,13.7297,13.7457,223542.0
2021-08-06 13:20:00,17.14,17.16,17.13,17.14,146283.0,13.7457,13.7618,13.7377,13.7457,146283.0
2021-08-06 13:30:00,17.14,17.16,17.13,17.14,233813.0,13.7457,13.7618,13.7377,13.7457,233813.0
2021-08-06 13:40:00,17.14,17.15,17.12,17.14,132663.0,13.7457,13.7537,13.7297,13.7457,132663.0
2021-08-06 13:50:00,17.14,17.15,17.13,17.14,135183.0,13.7457,13.7537,13.7377,13.7457,135183.0
2021-08-06 14:00:00,17.14,17.15,17.11,17.12,307620.0,13.7457,13.7537,13.7217,13.7297,307620.0
2021-08-06 14:10:00,17.12,17.12,17.1,17.12,234885.0,13.7297,13.7297,13.7137,13.7297,234885.0
2021-08-06 14:20:00,17.11,17.12,17.09,17.1,234075.0,13.7217,13.7297,13.7056,13.7137,234075.0
2021-08-06 14:30:00,17.1,17.1,17.06,17.07,226793.0,13.7137,13.7137,13.6816,13.6896,226793.0
2021-08-06 14:40:00,17.07,17.09,17.06,17.07,125320.0,13.6896,13.7056,13.6816,13.6896,125320.0
2021-08-06 14:50:00,17.07,17.08,17.06,17.07,158504.0,13.6896,13.6976,13.6816,13.6896,158504.0
2021-08-06 15:00:00,17.07,17.11,17.06,17.1,234609.0,13.6896,13.7217,13.6816,13.7137,234609.0
2021-08-06 15:10:00,17.1,17.13,17.1,17.13,133923.0,13.7137,13.7377,13.7137,13.7377,133923.0
2021-08-06 15:20:00,17.13,17.14,17.12,17.14,97184.0,13.7377,13.7457,13.7297,13.7457,97184.0
2021-08-06 15:30:00,17.14,17.14,17.12,17.13,147612.0,13.7457,13.7457,13.7297,13.7377,147612.0
2021-08-06 15:40:00,17.13,17.13,17.1,17.12,205677.0,13.7377,13.7377,13.7137,13.7297,205677.0
2021-08-06 15:50:00,17.12,17.12,17.09,17.12,815562.0,13.7297,13.7297,13.7056,13.7297,815562.0
2021-08-09 09:30:00,17.01,17.07,16.92,17.06,440312.0,13.6415,13.6896,13.5693,13.6816,440312.0
2021-08-09 09:40:00,17.06,17.09,17.0,17.07,170593.0,13.6816,13.7056,13.6335,13.6896,170593.0
2021-08-09 09:50:00,17.07,17.1,17.01,17.1,287005.0,13.6896,13.7137,13.6415,13.7137,287005.0
2021-08-09 10:00:00,17.09,17.12,17.03,17.04,154030.0,13.7056,13.7297,13.6575,13.6655,154030.0
2021-08-09 10:10:00,17.04,17.05,17.02,17.05,492313.0,13.6655,13.6736,13.6495,13.6736,492313.0
2021-08-09 10:20:00,17.05,17.07,17.02,17.05,444195.0,13.6736,13.6896,13.6495,13.6736,444195.0
2021-08-09 10:30:00,17.05,17.06,17.02,17.02,672649.0,13.6736,13.6816,13.6495,13.6495,672649.0
2021-08-09 10:40:00,17.03,17.11,17.02,17.08,320166.0,13.6575,13.7217,13.6495,13.6976,320166.0
2021-08-09 10:50:00,17.09,17.11,17.06,17.11,638753.0,13.7056,13.7217,13.6816,13.7217,638753.0
2021-08-09 11:00:00,17.1,17.17,17.09,17.14,580144.0,13.7137,13.7698,13.7056,13.7457,580144.0
2021-08-09 11:10:00,17.14,17.15,17.11,17.14,620649.0,13.7457,13.7537,13.7217,13.7457,620649.0
2021-08-09 11:20:00,17.14,17.15,17.11,17.12,477039.0,13.7457,13.7537,13.7217,13.7297,477039.0
2021-08-09 11:30:00,17.12,17.15,17.11,17.14,280751.0,13.7297,13.7537,13.7217,13.7457,280751.0
2021-08-09 11:40:00,17.15,17.16,17.14,17.16,147738.0,13.7537,13.7618,13.7457,13.7618,147738.0
2021-08-09 11:50:00,17.16,17.16,17.12,17.14,236976.0,13.7618,13.7618,13.7297,13.7457,236976.0
2021-08-09 12:00:00,17.14,17.16,17.11,17.14,309833.0,13.7457,13.7618,13.7217,13.7457,309833.0
2021-08-09 12:10:00,17.14,17.15,17.11,17.14,215969.0,13.7457,13.7537,13.7217,13.7457,215969.0
2021-08-09 12:20:00,17.14,17.15,17.1,17.12,231037.0,13.7457,13.7537,13.7137,13.7297,231037.0
2021-08-09 12:30:00,17.11,17.12,17.09,17.11,240529.0,13.7217,13.7297,13.7056,13.7217,240529.0
2021-08-09 12:40:00,17.11,17.11,17.07,17.07,244002.0,13.7217,13.7217,13.6896,13.6896,244002.0
2021-08-09 12:50:00,17.07,17.1,17.07,17.09,175136.0,13.6896,13.7137,13.6896,13.7056,175136.0
2021-08-09 13:00:00,17.1,17.12,17.09,17.11,145987.0,13.7137,13.7297,13.7056,13.7217,145987.0
2021-08-09 13:10:00,17.11,17.12,17.08,17.11,171507.0,13.7217,13.7297,13.6976,13.7217,171507.0
2021-08-09 13:20:00,17.12,17.12,17.1,17.11,99035.0,13.7297,13.7297,13.7137,13.7217,99035.0
2021-08-09 13:30:00,17.11,17.11,17.06,17.07,312780.0,13.7217,13.7217,13.6816,13.6896,312780.0
2021-08-09 13:40:00,17.07,17.09,17.06,17.07,148299.0,13.6896,13.7056,13.6816,13.6896,148299.0
2021-08-09 13:50:00,17.08,17.08,17.04,17.05,143051.0,13.6976,13.6976,13.6655,13.6736,143051.0
2021-08-09 14:00:00,17.05,17.06,17.04,17.05,182703.0,13.6736,13.6816,13.6655,13.6736,182703.0
2021-08-09 14:10:00,17.05,17.1,17.05,17.09,332256.0,13.6736,13.7137,13.6736,13.7056,332256.0
2021-08-09 14:20:00,17.1,17.1,17.07,17.09,242007.0,13.7137,13.7137,13.6896,13.7056,242007.0
2021-08-09 14:30:00,17.09,17.12,17.08,17.12,343575.0,13.7056,13.7297,13.6976,13.7297,343575.0
2021-08-09 14:40:00,17.12,17.12,17.1,17.12,245875.0,13.7297,13.7297,13.7137,13.7297,245875.0
2021-08-09 14:50:00,17.12,17.13,17.1,17.12,207869.0,13.7297,13.7377,13.7137,13.7297,207869.0
2021-08-09 15:00:00,17.12,17.12,17.09,17.1,83175.0,13.7297,13.7297,13.7056,13.7137,83175.0
2021-08-09 15:10:00,17.1,17.11,17.09,17.1,126751.0,13.7137,13.7217,13.7056,13.7137,126751.0
2021-08-09 15:20:00,17.1,17.1,17.07,17.07,143918.0,13.7137,13.7137,13.6896,13.6896,143918.0
2021-08-09 15:30:00,17.07,17.12,17.07,17.12,396196.0,13.6896,13.7297,13.6896,13.7297,396196.0
2021-08-09 15:40:00,17.11,17.12,17.07,17.08,276285.0,13.7217,13.7297,13.6896,13.6976,276285.0
2021-08-09 15:50:00,17.07,17.09,17.04,17.05,888724.0,13.6896,13.7056,13.6655,13.6736,888724.0
2021-08-10 09:30:00,17.1,17.17,17.07,17.16,312023.0,13.7137,13.7698,13.6896,13.7618,312023.0
2021-08-10 09:40:00,17.17,17.19,17.06,17.08,202051.0,13.7698,13.7858,13.6816,13.6976,202051.0
2021-08-10 09:50:00,17.07,17.12,17.05,17.11,220312.0,13.6896,13.7297,13.6736,13.7217,220312.0
2021-08-10 10:00:00,17.11,17.18,17.08,17.17,263108.0,13.7217,13.7778,13.6976,13.7698,263108.0
2021-08-10 10:10:00,17.18,17.2,17.11,17.14,440957.0,13.7778,13.7938,13.7217,13.7457,440957.0
2021-08-10 10:20:00,17.13,17.15,17.08,17.14,247092.0,13.7377,13.7537,13.6976,13.7457,247092.0
2021-08-10 10:30:00,17.15,17.16,17.12,17.14,309970.0,13.7537,13.7618,13.7297,13.7457,309970.0
2021-08-10 10:40:00,17.15,17.16,17.1,17.12,351859.0,13.7537,13.7618,13.7137,13.7297,351859.0
2021-08-10 10:50:00,17.12,17.15,17.11,17.14,500063.0,13.7297,13.7537,13.7217,13.7457,500063.0
2021-08-10 11:00:00,17.15,17.17,17.12,17.14,320472.0,13.7537,13.7698,13.7297,13.7457,320472.0
2021-08-10 11:10:00,17.13,17.16,17.11,17.14,299503.0,13.7377,13.7618,13.7217,13.7457,299503.0
2021-08-10 11:20:00,17.14,17.19,17.13,17.18,361298.0,13.7457,13.7858,13.7377,13.7778,361298.0
2021-08-10 11:30:00,17.18,17.19,17.13,17.14,263021.0,13.7778,13.7858,13.7377,13.7457,263021.0
2021-08-10 11:40:00,17.14,17.16,17.12,17.13,235959.0,13.7457,13.7618,13.7297,13.7377,235959.0
2021-08-10 11:50:00,17.13,17.17,17.12,17.17,223985.0,13.7377,13.7698,13.7297,13.7698,223985.0
2021-08-10 12:00:00,17.17,17.19,17.14,17.18,485973.0,13.7698,13.7858,13.7457,13.7778,485973.0
2021-08-10 12:10:00,17.17,17.2,17.17,17.19,268472.0,13.7698,13.7938,13.7698,13.7858,268472.0
2021-08-10 12:20:00,17.19,17.21,17.18,17.19,235606.0,13.7858,13.8019,13.7778,13.7858,235606.0
2021-08-10 12:30:00,17.2,17.21,17.17,17.18,557307.0,13.7938,13.8019,13.7698,13.7778,557307.0
2021-08-10 12:40:00,17.18,17.19,17.16,17.19,318011.0,13.7778,13.7858,13.7618,13.7858,318011.0
2021-08-10 12:50:00,17.19,17.21,17.17,17.2,187842.0,13.7858,13.8019,13.7698,13.7938,187842.0
2021-08-10 13:00:00,17.2,17.21,17.19,17.21,151751.0,13.7938,13.8019,13.7858,13.8019,151751.0
2021-08-10 13:10:00,17.21,17.22,17.18,17.21,396151.0,13.8019,13.8099,13.7778,13.8019,396151.0
2021-08-10 13:20:00,17.2,17.24,17.2,17.23,155333.0,13.7938,13.8259,13.7938,13.8179,155333.0
2021-08-10 13:30:00,17.23,17.23,17.21,17.21,212110.0,13.8179,13.8179,13.8019,13.8019,212110.0
2021-08-10 13:40:00,17.21,17.23,17.2,17.21,166224.0,13.8019,13.8179,13.7938,13.8019,166224.0
2021-08-10 13:50:00,17.21,17.22,17.19,17.21,207202.0,13.8019,13.8099,13.7858,13.8019,207202.0
2021-08-10 14:00:00,17.21,17.26,17.2,17.25,336476.0,13.8019,13.842,13.7938,13.8339,336476.0
2021-08-10 14:10:00,17.24,17.25,17.21,17.23,341928.0,13.8259,13.8339,13.8019,13.8179,341928.0
2021-08-10 14:20:00,17.22,17.23,17.21,17.21,166646.0,13.8099,13.8179,13.8019,13.8019,166646.0
2021-08-10 14:30:00,17.21,17.23,17.21,17.21,142169.0,13.8019,13.8179,13.8019,13.8019,142169.0
2021-08-10 14:40:00,17.21,17.22,17.18,17.21,264864.0,13.8019,13.8099,13.7778,13.8019,264864.0
2021-08-10 14:50:00,17.21,17.21,17.17,17.17,273362.0,13.8019,13.8019,13.7698,13.7698,273362.0
2021-08-10 15:00:00,17.18,17.19,17.16,17.19,210508.0,13.7778,13.7858,13.7618,13.7858,210508.0
2021-08-10 15:10:00,17.19,17.2,17.18,17.2,108820.0,13.7858,13.7938,13.7778,13.7938,108820.0
2021-08-10 15:20:00,17.2,17.21,17.19,17.2,151550.0,13.7938,13.8019,13.7858,13.7938,151550.0
2021-08-10 15:30:00,17.2,17.21,17.18,17.21,227780.0,13.7938,13.8019,13.7778,13.8019,227780.0
2021-08-10 15:40:00,17.21,17.22,17.19,17.2,374241.0,13.8019,13.8099,13.7858,13.7938,374241.0
2021-08-10 15:50:00,17.2,17.21,17.18,17.19,693090.0,13.7938,13.8019,13.7778,13.7858,693090.0
2021-08-11 09:30:00,17.2,17.28,17.13,17.19,393790.0,13.7938,13.858,13.7377,13.7858,393790.0
2021-08-11 09:40:00,17.18,17.23,17.14,17.21,395435.0,13.7778,13.8179,13.7457,13.8019,395435.0
2021-08-11 09:50:00,17.21,17.22,17.13,17.15,157782.0,13.8019,13.8099,13.7377,13.7537,157782.0
2021-08-11 10:00:00,17.16,17.18,17.1,17.16,193167.0,13.7618,13.7778,13.7137,13.7618,193167.0
2021-08-11 10:10:00,17.16,17.21,17.16,17.2,202858.0,13.7618,13.8019,13.7618,13.7938,202858.0
2021-08-11 10:20:00,17.21,17.22,17.18,17.2,200478.0,13.8019,13.8099,13.7778,13.7938,200478.0
2021-08-11 10:30:00,17.19,17.21,17.15,17.18,299000.0,13.7858,13.8019,13.7537,13.7778,299000.0
2021-08-11 10:40:00,17.18,17.19,17.15,17.17,239197.0,13.7778,13.7858,13.7537,13.7698,239197.0
2021-08-11 10:50:00,17.16,17.18,17.14,17.16,201659.0,13.7618,13.7778,13.7457,13.7618,201659.0
2021-08-11 11:00:00,17.16,17.18,17.11,17.12,212249.0,13.7618,13.7778,13.7217,13.7297,212249.0
2021-08-11 11:10:00,17.11,17.13,17.09,17.12,422414.0,13.7217,13.7377,13.7056,13.7297,422414.0
2021-08-11 11:20:00,17.12,17.14,17.1,17.12,208921.0,13.7297,13.7457,13.7137,13.7297,208921.0
2021-08-11 11:30:00,17.12,17.17,17.11,17.15,311639.0,13.7297,13.7698,13.7217,13.7537,311639.0
2021-08-11 11:40:00,17.15,17.18,17.14,17.17,366007.0,13.7537,13.7778,13.7457,13.7698,366007.0
2021-08-11 11:50:00,17.16,17.2,17.15,17.2,273592.0,13.7618,13.7938,13.7537,13.7938,273592.0
2021-08-11 12:00:00,17.19,17.21,17.19,17.2,171184.0,13.7858,13.8019,13.7858,13.7938,171184.0
2021-08-11 12:10:00,17.2,17.22,17.19,17.21,132019.0,13.7938,13.8099,13.7858,13.8019,132019.0
2021-08-11 12:20:00,17.21,17.22,17.2,17.2,163476.0,13.8019,13.8099,13.7938,13.7938,163476.0
2021-08-11 12:30:00,17.21,17.24,17.19,17.23,194574.0,13.8019,13.8259,13.7858,13.8179,194574.0
2021-08-11 12:40:00,17.23,17.26,17.23,17.26,203935.0,13.8179,13.842,13.8179,13.842,203935.0
2021-08-11 12:50:00,17.26,17.29,17.25,17.29,161734.0,13.842,13.866,13.8339,13.866,161734.0
2021-08-11 13:00:00,17.29,17.3,17.25,17.28,197037.0,13.866,13.874,13.8339,13.858,197037.0
2021-08-11 13:10:00,17.28,17.29,17.27,17.29,147085.0,13.858,13.866,13.85,13.866,147085.0
2021-08-11 13:20:00,17.29,17.29,17.26,17.28,122574.0,13.866,13.866,13.842,13.858,122574.0
2021-08-11 13:30:00,17.28,17.28,17.24,17.26,252575.0,13.858,13.858,13.8259,13.842,252575.0
2021-08-11 13:40:00,17.26,17.3,17.25,17.28,219014.0,13.842,13.874,13.8339,13.858,219014.0
2021-08-11 13:50:00,17.28,17.29,17.25,17.27,162685.0,13.858,13.866,13.8339,13.85,162685.0
2021-08-11 14:00:00,17.26,17.27,17.24,17.27,132604.0,13.842,13.85,13.8259,13.85,132604.0
2021-08-11 14:10:00,17.27,17.27,17.24,17.25,107375.0,13.85,13.85,13.8259,13.8339,107375.0
2021-08-11 14:20:00,17.24,17.26,17.23,17.26,133271.0,13.8259,13.842,13.8179,13.842,133271.0
2021-08-11 14:30:00,17.26,17.26,17.22,17.23,157607.0,13.842,13.842,13.8099,13.8179,157607.0
2021-08-11 14:40:00,17.23,17.24,17.21,17.23,141631.0,13.8179,13.8259,13.8019,13.8179,141631.0
2021-08-11 14:50:00,17.23,17.24,17.21,17.23,181710.0,13.8179,13.8259,13.8019,13.8179,181710.0
2021-08-11 15:00:00,17.23,17.26,17.23,17.26,150322.0,13.8179,13.842,13.8179,13.842,150322.0
2021-08-11 15:10:00,17.26,17.27,17.25,17.27,142453.0,13.842,13.85,13.8339,13.85,142453.0
2021-08-11 15:20:00,17.27,17.27,17.25,17.26,154187.0,13.85,13.85,13.8339,13.842,154187.0
2021-08-11 15:30:00,17.27,17.27,17.23,17.26,243933.0,13.85,13.85,13.8179,13.842,243933.0
2021-08-11 15:40:00,17.26,17.26,17.25,17.26,229221.0,13.842,13.842,13.8339,13.842,229221.0
2021-08-11 15:50:00,17.25,17.27,17.23,17.23,795270.0,13.8339,13.85,13.8179,13.8179,795270.0
2021-08-12 09:30:00,17.25,17.38,17.23,17.31,460498.0,13.8339,13.9382,13.8179,13.8821,460498.0
2021-08-12 09:40:00,17.31,17.34,17.24,17.26,299000.0,13.8821,13.9061,13.8259,13.842,299000.0
2021-08-12 09:50:00,17.26,17.26,17.19,17.24,234411.0,13.842,13.842,13.7858,13.8259,234411.0
2021-08-12 10:00:00,17.23,17.25,17.21,17.22,210178.0,13.8179,13.8339,13.8019,13.8099,210178.0
2021-08-12 10:10:00,17.22,17.23,17.17,17.18,193949.0,13.8099,13.8179,13.7698,13.7778,193949.0
2021-08-12 10:20:00,17.18,17.18,17.15,17.16,259641.0,13.7778,13.7778,13.7537,13.7618,259641.0
2021-08-12 10:30:00,17.16,17.16,17.11,17.14,187151.0,13.7618,13.7618,13.7217,13.7457,187151.0
2021-08-12 10:40:00,17.14,17.18,17.13,17.18,146448.0,13.7457,13.7778,13.7377,13.7778,146448.0
2021-08-12 10:50:00,17.18,17.18,17.14,17.15,229201.0,13.7778,13.7778,13.7457,13.7537,229201.0
2021-08-12 11:00:00,17.15,17.17,17.12,17.14,205259.0,13.7537,13.7698,13.7297,13.7457,205259.0
2021-08-12 11:10:00,17.14,17.16,17.12,17.16,95701.0,13.7457,13.7618,13.7297,13.7618,95701.0
2021-08-12 11:20:00,17.15,17.18,17.13,17.18,193940.0,13.7537,13.7778,13.7377,13.7778,193940.0
2021-08-12 11:30:00,17.17,17.18,17.14,17.17,136140.0,13.7698,13.7778,13.7457,13.7698,136140.0
2021-08-12 11:40:00,17.17,17.18,17.15,17.18,112953.0,13.7698,13.7778,13.7537,13.7778,112953.0
2021-08-12 11:50:00,17.18,17.2,17.17,17.2,97146.0,13.7778,13.7938,13.7698,13.7938,97146.0
2021-08-12 12:00:00,17.2,17.24,17.19,17.23,159013.0,13.7938,13.8259,13.7858,13.8179,159013.0
2021-08-12 12:10:00,17.24,17.24,17.22,17.23,104206.0,13.8259,13.8259,13.8099,13.8179,104206.0
2021-08-12 12:20:00,17.23,17.25,17.21,17.25,139785.0,13.8179,13.8339,13.8019,13.8339,139785.0
2021-08-12 12:30:00,17.25,17.25,17.23,17.24,80243.0,13.8339,13.8339,13.8179,13.8259,80243.0
2021-08-12 12:40:00,17.24,17.24,17.22,17.23,139612.0,13.8259,13.8259,13.8099,13.8179,139612.0
2021-08-12 12:50:00,17.23,17.23,17.21,17.23,87618.0,13.8179,13.8179,13.8019,13.8179,87618.0
2021-08-12 13:00:00,17.23,17.24,17.21,17.21,131351.0,13.8179,13.8259,13.8019,13.8019,131351.0
2021-08-12 13:10:00,17.21,17.22,17.18,17.2,178054.0,13.8019,13.8099,13.7778,13.7938,178054.0
2021-08-12 13:20:00,17.2,17.2,17.19,17.2,72945.0,13.7938,13.7938,13.7858,13.7938,72945.0
2021-08-12 13:30:00,17.2,17.2,17.18,17.2,94892.0,13.7938,13.7938,13.7778,13.7938,94892.0
2021-08-12 13:40:00,17.2,17.23,17.19,17.2,150737.0,13.7938,13.8179,13.7858,13.7938,150737.0
2021-08-12 13:50:00,17.21,17.22,17.2,17.21,145584.0,13.8019,13.8099,13.7938,13.8019,145584.0
2021-08-12 14:00:00,17.21,17.22,17.2,17.21,95013.0,13.8019,13.8099,13.7938,13.8019,95013.0
2021-08-12 14:10:00,17.21,17.23,17.2,17.23,90639.0,13.8019,13.8179,13.7938,13.8179,90639.0
2021-08-12 14:20:00,17.23,17.25,17.22,17.23,155944.0,13.8179,13.8339,13.8099,13.8179,155944.0
2021-08-12 14:30:00,17.23,17.25,17.22,17.23,149209.0,13.8179,13.8339,13.8099,13.8179,149209.0
2021-08-12 14:40:00,17.23,17.25,17.21,17.25,169444.0,13.8179,13.8339,13.8019,13.8339,169444.0
2021-08-12 14:50:00,17.25,17.28,17.24,17.28,148826.0,13.8339,13.858,13.8259,13.858,148826.0
2021-08-12 15:00:00,17.28,17.29,17.25,17.26,229036.0,13.858,13.866,13.8339,13.842,229036.0
2021-08-12 15:10:00,17.26,17.27,17.25,17.27,105530.0,13.842,13.85,13.8339,13.85,105530.0
2021-08-12 15:20:00,17.27,17.28,17.26,17.28,141234.0,13.85,13.858,13.842,13.858,141234.0
2021-08-12 15:30:00,17.28,17.29,17.27,17.29,209452.0,13.858,13.866,13.85,13.866,209452.0
2021-08-12 15:40:00,17.29,17.29,17.27,17.29,286766.0,13.866,13.866,13.85,13.866,286766.0
2021-08-12 15:50:00,17.28,17.3,17.28,17.29,409537.0,13.858,13.874,13.858,13.866,409537.0
2021-08-13 09:30:00,17.27,17.3,17.2,17.21,277478.0,13.85,13.874,13.7938,13.8019,277478.0
2021-08-13 09:40:00,17.21,17.3,17.2,17.28,284732.0,13.8019,13.874,13.7938,13.858,284732.0
2021-08-13 09:50:00,17.27,17.27,17.19,17.21,172780.0,13.85,13.85,13.7858,13.8019,172780.0
2021-08-13 10:00:00,17.21,17.23,17.18,17.21,188218.0,13.8019,13.8179,13.7778,13.8019,188218.0
2021-08-13 10:10:00,17.21,17.25,17.2,17.24,299737.0,13.8019,13.8339,13.7938,13.8259,299737.0
2021-08-13 10:20:00,17.23,17.24,17.2,17.23,138942.0,13.8179,13.8259,13.7938,13.8179,138942.0
2021-08-13 10:30:00,17.24,17.27,17.23,17.25,158823.0,13.8259,13.85,13.8179,13.8339,158823.0
2021-08-13 10:40:00,17.25,17.28,17.24,17.26,148370.0,13.8339,13.858,13.8259,13.842,148370.0
2021-08-13 10:50:00,17.26,17.27,17.24,17.25,207525.0,13.842,13.85,13.8259,13.8339,207525.0
2021-08-13 11:00:00,17.25,17.28,17.24,17.26,112369.0,13.8339,13.858,13.8259,13.842,112369.0
2021-08-13 11:10:00,17.26,17.29,17.25,17.29,101016.0,13.842,13.866,13.8339,13.866,101016.0
2021-08-13 11:20:00,17.29,17.3,17.27,17.29,114265.0,13.866,13.874,13.85,13.866,114265.0
2021-08-13 11:30:00,17.29,17.3,17.27,17.3,110325.0,13.866,13.874,13.85,13.874,110325.0
2021-08-13 11:40:00,17.3,17.31,17.28,17.3,141135.0,13.874,13.8821,13.858,13.874,141135.0
2021-08-13 11:50:00,17.3,17.31,17.27,17.31,114827.0,13.874,13.8821,13.85,13.8821,114827.0
2021-08-13 12:00:00,17.31,17.33,17.29,17.3,161181.0,13.8821,13.8981,13.866,13.874,161181.0
2021-08-13 12:10:00,17.3,17.33,17.29,17.32,106718.0,13.874,13.8981,13.866,13.8901,106718.0
2021-08-13 12:20:00,17.31,17.34,17.31,17.32,147107.0,13.8821,13.9061,13.8821,13.8901,147107.0
2021-08-13 12:30:00,17.32,17.33,17.32,17.33,60576.0,13.8901,13.8981,13.8901,13.8981,60576.0
2021-08-13 12:40:00,17.32,17.35,17.32,17.34,127716.0,13.8901,13.9141,13.8901,13.9061,127716.0
2021-08-13 12:50:00,17.34,17.34,17.29,17.3,136381.0,13.9061,13.9061,13.866,13.874,136381.0
2021-08-13 13:00:00,17.3,17.31,17.29,17.3,93661.0,13.874,13.8821,13.866,13.874,93661.0
2021-08-13 13:10:00,17.3,17.33,17.29,17.31,75123.0,13.874,13.8981,13.866,13.8821,75123.0
2021-08-13 13:20:00,17.32,17.32,17.3,17.3,81992.0,13.8901,13.8901,13.874,13.874,81992.0
2021-08-13 13:30:00,17.3,17.33,17.3,17.32,92127.0,13.874,13.8981,13.874,13.8901,92127.0
2021-08-13 13:40:00,17.32,17.33,17.31,17.32,124745.0,13.8901,13.8981,13.8821,13.8901,124745.0
2021-08-13 13:50:00,17.31,17.32,17.29,17.3,58649.0,13.8821,13.8901,13.866,13.874,58649.0
2021-08-13 14:00:00,17.3,17.3,17.27,17.29,127954.0,13.874,13.874,13.85,13.866,127954.0
2021-08-13 14:10:00,17.29,17.3,17.28,17.29,93141.0,13.866,13.874,13.858,13.866,93141.0
2021-08-13 14:20:00,17.29,17.3,17.26,17.27,147092.0,13.866,13.874,13.842,13.85,147092.0
2021-08-13 14:30:00,17.27,17.27,17.25,17.26,71268.0,13.85,13.85,13.8339,13.842,71268.0
2021-08-13 14:40:00,17.26,17.27,17.24,17.27,155811.0,13.842,13.85,13.8259,13.85,155811.0
2021-08-13 14:50:00,17.26,17.27,17.24,17.25,133258.0,13.842,13.85,13.8259,13.8339,133258.0
2021-08-13 15:00:00,17.25,17.26,17.23,17.23,140998.0,13.8339,13.842,13.8179,13.8179,140998.0
2021-08-13 15:10:00,17.23,17.26,17.23,17.26,133932.0,13.8179,13.842,13.8179,13.842,133932.0
2021-08-13 15:20:00,17.26,17.26,17.22,17.22,118184.0,13.842,13.842,13.8099,13.8099,118184.0
2021-08-13 15:30:00,17.23,17.23,17.2,17.21,192248.0,13.8179,13.8179,13.7938,13.8019,192248.0
2021-08-13 15:40:00,17.21,17.22,17.19,17.2,206464.0,13.8019,13.8099,13.7858,13.7938,206464.0
2021-08-13 15:50:00,17.2,17.21,17.16,17.21,838357.0,13.7938,13.8019,13.7618,13.8019,838357.0
2021-08-16 09:30:00,17.12,17.13,17.0,17.04,918511.0,13.7297,13.7377,13.6335,13.6655,918511.0
2021-08-16 09:40:00,17.04,17.04,16.96,17.02,612228.0,13.6655,13.6655,13.6014,13.6495,612228.0
2021-08-16 09:50:00,17.02,17.04,16.97,17.0,330445.0,13.6495,13.6655,13.6094,13.6335,330445.0
2021-08-16 10:00:00,17.0,17.13,16.99,17.13,448070.0,13.6335,13.7377,13.6254,13.7377,448070.0
2021-08-16 10:10:00,17.13,17.2,17.12,17.16,327194.0,13.7377,13.7938,13.7297,13.7618,327194.0
2021-08-16 10:20:00,17.16,17.18,17.08,17.1,251972.0,13.7618,13.7778,13.6976,13.7137,251972.0
2021-08-16 10:30:00,17.1,17.15,17.1,17.14,345900.0,13.7137,13.7537,13.7137,13.7457,345900.0
2021-08-16 10:40:00,17.15,17.17,17.11,17.12,249014.0,13.7537,13.7698,13.7217,13.7297,249014.0
2021-08-16 10:50:00,17.12,17.14,17.09,17.1,249532.0,13.7297,13.7457,13.7056,13.7137,249532.0
2021-08-16 11:00:00,17.11,17.13,17.09,17.09,192968.0,13.7217,13.7377,13.7056,13.7056,192968.0
2021-08-16 11:10:00,17.1,17.16,17.09,17.16,332960.0,13.7137,13.7618,13.7056,13.7618,332960.0
2021-08-16 11:20:00,17.16,17.16,17.09,17.09,404880.0,13.7618,13.7618,13.7056,13.7056,404880.0
2021-08-16 11:30:00,17.1,17.13,17.07,17.09,426911.0,13.7137,13.7377,13.6896,13.7056,426911.0
2021-08-16 11:40:00,17.09,17.09,17.04,17.04,308918.0,13.7056,13.7056,13.6655,13.6655,308918.0
2021-08-16 11:50:00,17.05,17.07,17.03,17.06,359974.0,13.6736,13.6896,13.6575,13.6816,359974.0
2021-08-16 12:00:00,17.06,17.07,17.04,17.04,271201.0,13.6816,13.6896,13.6655,13.6655,271201.0
2021-08-16 12:10:00,17.05,17.05,17.02,17.04,279468.0,13.6736,13.6736,13.6495,13.6655,279468.0
2021-08-16 12:20:00,17.03,17.05,17.01,17.02,269751.0,13.6575,13.6736,13.6415,13.6495,269751.0
2021-08-16 12:30:00,17.03,17.05,17.01,17.03,165775.0,13.6575,13.6736,13.6415,13.6575,165775.0
2021-08-16 12:40:00,17.03,17.05,17.02,17.04,188893.0,13.6575,13.6736,13.6495,13.6655,188893.0
2021-08-16 12:50:00,17.04,17.04,17.0,17.0,185833.0,13.6655,13.6655,13.6335,13.6335,185833.0
2021-08-16 13:00:00,17.0,17.03,16.99,17.03,205485.0,13.6335,13.6575,13.6254,13.6575,205485.0
2021-08-16 13:10:00,17.03,17.04,17.02,17.03,224921.0,13.6575,13.6655,13.6495,13.6575,224921.0
2021-08-16 13:20:00,17.03,17.07,17.02,17.06,348103.0,13.6575,13.6896,13.6495,13.6816,348103.0
2021-08-16 13:30:00,17.06,17.07,17.04,17.06,376159.0,13.6816,13.6896,13.6655,13.6816,376159.0
2021-08-16 13:40:00,17.07,17.08,17.06,17.06,155876.0,13.6896,13.6976,13.6816,13.6816,155876.0
2021-08-16 13:50:00,17.07,17.07,17.03,17.06,197552.0,13.6896,13.6896,13.6575,13.6816,197552.0
2021-08-16 14:00:00,17.06,17.1,17.05,17.1,157233.0,13.6816,13.7137,13.6736,13.7137,157233.0
2021-08-16 14:10:00,17.1,17.1,17.08,17.08,158691.0,13.7137,13.7137,13.6976,13.6976,158691.0
2021-08-16 14:20:00,17.08,17.08,17.05,17.07,190906.0,13.6976,13.6976,13.6736,13.6896,190906.0
2021-08-16 14:30:00,17.08,17.08,17.05,17.05,181083.0,13.6976,13.6976,13.6736,13.6736,181083.0
2021-08-16 14:40:00,17.05,17.09,17.05,17.09,156771.0,13.6736,13.7056,13.6736,13.7056,156771.0
2021-08-16 14:50:00,17.09,17.1,17.08,17.08,193249.0,13.7056,13.7137,13.6976,13.6976,193249.0
2021-08-16 15:00:00,17.09,17.09,17.05,17.06,231364.0,13.7056,13.7056,13.6736,13.6816,231364.0
2021-08-16 15:10:00,17.07,17.08,17.06,17.06,176777.0,13.6896,13.6976,13.6816,13.6816,176777.0
2021-08-16 15:20:00,17.07,17.08,17.03,17.04,297724.0,13.6896,13.6976,13.6575,13.6655,297724.0
2021-08-16 15:30:00,17.04,17.06,17.02,17.04,319462.0,13.6655,13.6816,13.6495,13.6655,319462.0
2021-08-16 15:40:00,17.04,17.04,17.0,17.01,342848.0,13.6655,13.6655,13.6335,13.6415,342848.0
2021-08-16 15:50:00,17.01,17.03,16.99,17.0,704510.0,13.6415,13.6575,13.6254,13.6335,704510.0
2021-08-17 09:30:00,16.94,16.98,16.87,16.96,427939.0,13.5853,13.6174,13.5292,13.6014,427939.0
2021-08-17 09:40:00,16.97,17.0,16.92,16.93,164130.0,13.6094,13.6335,13.5693,13.5773,164130.0
2021-08-17 09:50:00,16.93,16.94,16.91,16.91,254427.0,13.5773,13.5853,13.5613,13.5613,254427.0
2021-08-17 10:00:00,16.92,16.99,16.91,16.96,249343.0,13.5693,13.6254,13.5613,13.6014,249343.0
2021-08-17 10:10:00,16.97,17.07,16.96,17.05,384433.0,13.6094,13.6896,13.6014,13.6736,384433.0
2021-08-17 10:20:00,17.05,17.08,17.03,17.03,310814.0,13.6736,13.6976,13.6575,13.6575,310814.0
2021-08-17 10:30:00,17.04,17.05,16.99,17.01,387102.0,13.6655,13.6736,13.6254,13.6415,387102.0
2021-08-17 10:40:00,17.01,17.04,16.99,17.04,352632.0,13.6415,13.6655,13.6254,13.6655,352632.0
2021-08-17 10:50:00,17.04,17.04,16.99,16.99,313813.0,13.6655,13.6655,13.6254,13.6254,313813.0
2021-08-17 11:00:00,16.99,17.0,16.96,16.98,242325.0,13.6254,13.6335,13.6014,13.6174,242325.0
2021-08-17 11:10:00,16.98,16.98,16.95,16.96,203350.0,13.6174,13.6174,13.5934,13.6014,203350.0
2021-08-17 11:20:00,16.96,16.96,16.92,16.93,202355.0,13.6014,13.6014,13.5693,13.5773,202355.0
2021-08-17 11:30:00,16.93,16.96,16.91,16.91,230218.0,13.5773,13.6014,13.5613,13.5613,230218.0
2021-08-17 11:40:00,16.92,16.92,16.88,16.89,336231.0,13.5693,13.5693,13.5372,13.5452,336231.0
2021-08-17 11:50:00,16.89,16.9,16.86,16.9,216773.0,13.5452,13.5533,13.5212,13.5533,216773.0
2021-08-17 12:00:00,16.89,16.9,16.88,16.88,130539.0,13.5452,13.5533,13.5372,13.5372,130539.0
2021-08-17 12:10:00,16.89,16.89,16.84,16.84,223032.0,13.5452,13.5452,13.5051,13.5051,223032.0
2021-08-17 12:20:00,16.85,16.87,16.82,16.82,137110.0,13.5132,13.5292,13.4891,13.4891,137110.0
2021-08-17 12:30:00,16.82,16.82,16.75,16.75,352339.0,13.4891,13.4891,13.433,13.433,352339.0
2021-08-17 12:40:00,16.75,16.77,16.71,16.71,386749.0,13.433,13.449,13.4009,13.4009,386749.0
2021-08-17 12:50:00,16.71,16.72,16.66,16.66,283341.0,13.4009,13.4089,13.3608,13.3608,283341.0
2021-08-17 13:00:00,16.66,16.73,16.66,16.73,271753.0,13.3608,13.4169,13.3608,13.4169,271753.0
2021-08-17 13:10:00,16.73,16.76,16.72,16.73,214751.0,13.4169,13.441,13.4089,13.4169,214751.0
2021-08-17 13:20:00,16.73,16.75,16.71,16.73,242600.0,13.4169,13.433,13.4009,13.4169,242600.0
2021-08-17 13:30:00,16.73,16.74,16.69,16.69,191934.0,13.4169,13.4249,13.3848,13.3848,191934.0
2021-08-17 13:40:00,16.7,16.71,16.64,16.66,329654.0,13.3929,13.4009,13.3447,13.3608,329654.0
2021-08-17 13:50:00,16.66,16.72,16.65,16.71,182067.0,13.3608,13.4089,13.3528,13.4009,182067.0
2021-08-17 14:00:00,16.71,16.73,16.71,16.71,177541.0,13.4009,13.4169,13.4009,13.4009,177541.0
2021-08-17 14:10:00,16.71,16.76,16.71,16.74,250738.0,13.4009,13.441,13.4009,13.4249,250738.0
2021-08-17 14:20:00,16.74,16.76,16.7,16.71,180834.0,13.4249,13.441,13.3929,13.4009,180834.0
2021-08-17 14:30:00,16.7,16.71,16.66,16.68,254884.0,13.3929,13.4009,13.3608,13.3768,254884.0
2021-08-17 14:40:00,16.67,16.72,16.66,16.71,149951.0,13.3688,13.4089,13.3608,13.4009,149951.0
2021-08-17 14:50:00,16.71,16.73,16.7,16.72,236174.0,13.4009,13.4169,13.3929,13.4089,236174.0
2021-08-17 15:00:00,16.73,16.74,16.71,16.73,125495.0,13.4169,13.4249,13.4009,13.4169,125495.0
2021-08-17 15:10:00,16.73,16.73,16.71,16.72,237793.0,13.4169,13.4169,13.4009,13.4089,237793.0
2021-08-17 15:20:00,16.73,16.74,16.7,16.73,278392.0,13.4169,13.4249,13.3929,13.4169,278392.0
2021-08-17 15:30:00,16.73,16.77,16.73,16.76,357281.0,13.4169,13.449,13.4169,13.441,357281.0
2021-08-17 15:40:00,16.75,16.76,16.71,16.71,479847.0,13.433,13.441,13.4009,13.4009,479847.0
2021-08-17 15:50:00,16.71,16.75,16.7,16.75,1405501.0,13.4009,13.433,13.3929,13.433,1405501.0
2021-08-18 09:30:00,16.72,16.72,16.62,16.64,466585.0,13.4089,13.4089,13.3287,13.3447,466585.0
2021-08-18 09:40:00,16.64,16.65,16.57,16.57,311309.0,13.3447,13.3528,13.2886,13.2886,311309.0
2021-08-18 09:50:00,16.57,16.64,16.53,16.64,289812.0,13.2886,13.3447,13.2565,13.3447,289812.0
2021-08-18 10:00:00,16.64,16.67,16.6,16.62,258937.0,13.3447,13.3688,13.3127,13.3287,258937.0
2021-08-18 10:10:00,16.62,16.65,16.59,16.62,177298.0,13.3287,13.3528,13.3046,13.3287,177298.0
2021-08-18 10:20:00,16.62,16.63,16.58,16.59,159174.0,13.3287,13.3367,13.2966,13.3046,159174.0
2021-08-18 10:30:00,16.59,16.63,16.55,16.62,264906.0,13.3046,13.3367,13.2726,13.3287,264906.0
2021-08-18 10:40:00,16.62,16.7,16.6,16.68,300556.0,13.3287,13.3929,13.3127,13.3768,300556.0
2021-08-18 10:50:00,16.68,16.69,16.65,16.68,255186.0,13.3768,13.3848,13.3528,13.3768,255186.0
2021-08-18 11:00:00,16.68,16.72,16.66,16.71,229121.0,13.3768,13.4089,13.3608,13.4009,229121.0
2021-08-18 11:10:00,16.71,16.73,16.69,16.7,137493.0,13.4009,13.4169,13.3848,13.3929,137493.0
2021-08-18 11:20:00,16.7,16.72,16.66,16.68,262238.0,13.3929,13.4089,13.3608,13.3768,262238.0
2021-08-18 11:30:00,16.68,16.7,16.66,16.68,196417.0,13.3768,13.3929,13.3608,13.3768,196417.0
2021-08-18 11:40:00,16.68,16.68,16.63,16.64,159555.0,13.3768,13.3768,13.3367,13.3447,159555.0
2021-08-18 11:50:00,16.64,16.68,16.63,16.66,197298.0,13.3447,13.3768,13.3367,13.3608,197298.0
2021-08-18 12:00:00,16.66,16.68,16.64,16.66,148275.0,13.3608,13.3768,13.3447,13.3608,148275.0
2021-08-18 12:10:00,16.65,16.66,16.61,16.62,244963.0,13.3528,13.3608,13.3207,13.3287,244963.0
2021-08-18 12:20:00,16.62,16.62,16.57,16.57,201215.0,13.3287,13.3287,13.2886,13.2886,201215.0
2021-08-18 12:30:00,16.57,16.6,16.56,16.57,242187.0,13.2886,13.3127,13.2806,13.2886,242187.0
2021-08-18 12:40:00,16.57,16.58,16.55,16.57,162531.0,13.2886,13.2966,13.2726,13.2886,162531.0
2021-08-18 12:50:00,16.58,16.6,16.57,16.6,162046.0,13.2966,13.3127,13.2886,13.3127,162046.0
2021-08-18 13:00:00,16.6,16.6,16.56,16.6,175350.0,13.3127,13.3127,13.2806,13.3127,175350.0
2021-08-18 13:10:00,16.6,16.6,16.56,16.57,106688.0,13.3127,13.3127,13.2806,13.2886,106688.0
2021-08-18 13:20:00,16.57,16.58,16.56,16.57,149132.0,13.2886,13.2966,13.2806,13.2886,149132.0
2021-08-18 13:30:00,16.57,16.59,16.57,16.59,101570.0,13.2886,13.3046,13.2886,13.3046,101570.0
2021-08-18 13:40:00,16.59,16.59,16.57,16.59,108859.0,13.3046,13.3046,13.2886,13.3046,108859.0
2021-08-18 13:50:00,16.58,16.59,16.56,16.57,115106.0,13.2966,13.3046,13.2806,13.2886,115106.0
2021-08-18 14:00:00,16.57,16.59,16.56,16.59,142815.0,13.2886,13.3046,13.2806,13.3046,142815.0
2021-08-18 14:10:00,16.59,16.6,16.5,16.51,354088.0,13.3046,13.3127,13.2325,13.2405,354088.0
2021-08-18 14:20:00,16.51,16.52,16.48,16.5,324537.0,13.2405,13.2485,13.2164,13.2325,324537.0
2021-08-18 14:30:00,16.5,16.52,16.49,16.5,177841.0,13.2325,13.2485,13.2245,13.2325,177841.0
2021-08-18 14:40:00,16.5,16.5,16.45,16.46,239638.0,13.2325,13.2325,13.1924,13.2004,239638.0
2021-08-18 14:50:00,16.46,16.47,16.44,16.46,346483.0,13.2004,13.2084,13.1844,13.2004,346483.0
2021-08-18 15:00:00,16.46,16.46,16.42,16.44,236373.0,13.2004,13.2004,13.1683,13.1844,236373.0
2021-08-18 15:10:00,16.43,16.45,16.39,16.41,375572.0,13.1763,13.1924,13.1443,13.1603,375572.0
2021-08-18 15:20:00,16.41,16.41,16.34,16.35,478939.0,13.1603,13.1603,13.1042,13.1122,478939.0
2021-08-18 15:30:00,16.35,16.35,16.31,16.32,708000.0,13.1122,13.1122,13.0801,13.0881,708000.0
2021-08-18 15:40:00,16.32,16.35,16.3,16.31,664342.0,13.0881,13.1122,13.0721,13.0801,664342.0
2021-08-18 15:50:00,16.32,16.33,16.25,16.29,1691466.0,13.0881,13.0961,13.032,13.0641,1691466.0
2021-08-19 09:30:00,16.07,16.16,16.02,16.08,903103.0,12.8876,12.9598,12.8475,12.8956,903103.0
2021-08-19 09:40:00,16.07,16.11,15.97,16.04,670300.0,12.8876,12.9197,12.8074,12.8636,670300.0
2021-08-19 09:50:00,16.04,16.05,16.0,16.04,328545.0,12.8636,12.8716,12.8315,12.8636,328545.0
2021-08-19 10:00:00,16.03,16.06,15.98,16.02,459665.0,12.8555,12.8796,12.8154,12.8475,459665.0
2021-08-19 10:10:00,16.03,16.04,15.98,16.01,328410.0,12.8555,12.8636,12.8154,12.8395,328410.0
2021-08-19 10:20:00,16.01,16.02,15.91,15.92,386071.0,12.8395,12.8475,12.7593,12.7673,386071.0
2021-08-19 10:30:00,15.92,15.93,15.83,15.85,518194.0,12.7673,12.7753,12.6952,12.7112,518194.0
2021-08-19 10:40:00,15.84,15.85,15.78,15.79,520177.0,12.7032,12.7112,12.6551,12.6631,520177.0
2021-08-19 10:50:00,15.79,15.92,15.77,15.91,541842.0,12.6631,12.7673,12.647,12.7593,541842.0
2021-08-19 11:00:00,15.91,15.91,15.85,15.86,363900.0,12.7593,12.7593,12.7112,12.7192,363900.0
2021-08-19 11:10:00,15.86,15.89,15.83,15.88,397880.0,12.7192,12.7433,12.6952,12.7353,397880.0
2021-08-19 11:20:00,15.89,15.9,15.85,15.87,169249.0,12.7433,12.7513,12.7112,12.7272,169249.0
2021-08-19 11:30:00,15.87,15.89,15.83,15.86,235443.0,12.7272,12.7433,12.6952,12.7192,235443.0
2021-08-19 11:40:00,15.86,15.93,15.85,15.91,210184.0,12.7192,12.7753,12.7112,12.7593,210184.0
2021-08-19 11:50:00,15.91,15.94,15.9,15.9,233771.0,12.7593,12.7834,12.7513,12.7513,233771.0
2021-08-19 12:00:00,15.9,15.93,15.85,15.85,316445.0,12.7513,12.7753,12.7112,12.7112,316445.0
2021-08-19 12:10:00,15.86,15.88,15.83,15.85,387755.0,12.7192,12.7353,12.6952,12.7112,387755.0
2021-08-19 12:20:00,15.85,15.89,15.84,15.88,284853.0,12.7112,12.7433,12.7032,12.7353,284853.0
2021-08-19 12:30:00,15.87,15.91,15.85,15.91,281538.0,12.7272,12.7593,12.7112,12.7593,281538.0
2021-08-19 12:40:00,15.91,15.93,15.88,15.91,220761.0,12.7593,12.7753,12.7353,12.7593,220761.0
2021-08-19 12:50:00,15.9,15.95,15.88,15.94,240951.0,12.7513,12.7914,12.7353,12.7834,240951.0
2021-08-19 13:00:00,15.94,15.94,15.88,15.89,226499.0,12.7834,12.7834,12.7353,12.7433,226499.0
2021-08-19 13:10:00,15.89,15.91,15.88,15.91,249684.0,12.7433,12.7593,12.7353,12.7593,249684.0
2021-08-19 13:20:00,15.91,15.91,15.88,15.89,216446.0,12.7593,12.7593,12.7353,12.7433,216446.0
2021-08-19 13:30:00,15.89,15.9,15.86,15.89,455842.0,12.7433,12.7513,12.7192,12.7433,455842.0
2021-08-19 13:40:00,15.89,15.93,15.87,15.89,267403.0,12.7433,12.7753,12.7272,12.7433,267403.0
2021-08-19 13:50:00,15.89,15.89,15.82,15.84,275699.0,12.7433,12.7433,12.6871,12.7032,275699.0
2021-08-19 14:00:00,15.83,15.85,15.81,15.82,279667.0,12.6952,12.7112,12.6791,12.6871,279667.0
2021-08-19 14:10:00,15.83,15.85,15.8,15.84,313897.0,12.6952,12.7112,12.6711,12.7032,313897.0
2021-08-19 14:20:00,15.84,15.85,15.79,15.79,296473.0,12.7032,12.7112,12.6631,12.6631,296473.0
2021-08-19 14:30:00,15.79,15.83,15.77,15.82,343533.0,12.6631,12.6952,12.647,12.6871,343533.0
2021-08-19 14:40:00,15.81,15.82,15.79,15.82,285655.0,12.6791,12.6871,12.6631,12.6871,285655.0
2021-08-19 14:50:00,15.82,15.85,15.79,15.85,279070.0,12.6871,12.7112,12.6631,12.7112,279070.0
2021-08-19 15:00:00,15.85,15.91,15.85,15.91,305229.0,12.7112,12.7593,12.7112,12.7593,305229.0
2021-08-19 15:10:00,15.91,15.93,15.89,15.91,316105.0,12.7593,12.7753,12.7433,12.7593,316105.0
2021-08-19 15:20:00,15.91,15.97,15.9,15.97,313206.0,12.7593,12.8074,12.7513,12.8074,313206.0
2021-08-19 15:30:00,15.97,15.97,15.92,15.93,516782.0,12.8074,12.8074,12.7673,12.7753,516782.0
2021-08-19 15:40:00,15.93,15.93,15.85,15.88,767066.0,12.7753,12.7753,12.7112,12.7353,767066.0
2021-08-19 15:50:00,15.88,15.91,15.86,15.89,1186692.0,12.7353,12.7593,12.7192,12.7433,1186692.0
2021-08-20 09:30:00,15.8,15.89,15.77,15.89,786226.0,12.6711,12.7433,12.647,12.7433,786226.0
2021-08-20 09:40:00,15.89,15.93,15.83,15.91,299265.0,12.7433,12.7753,12.6952,12.7593,299265.0
2021-08-20 09:50:00,15.9,15.98,15.87,15.97,286604.0,12.7513,12.8154,12.7272,12.8074,286604.0
2021-08-20 10:00:00,15.97,16.0,15.92,15.96,501220.0,12.8074,12.8315,12.7673,12.7994,501220.0
2021-08-20 10:10:00,15.96,16.0,15.92,16.0,226958.0,12.7994,12.8315,12.7673,12.8315,226958.0
2021-08-20 10:20:00,16.0,16.04,15.98,16.01,289085.0,12.8315,12.8636,12.8154,12.8395,289085.0
2021-08-20 10:30:00,16.01,16.04,15.98,16.01,242442.0,12.8395,12.8636,12.8154,12.8395,242442.0
2021-08-20 10:40:00,16.0,16.02,15.93,15.97,235870.0,12.8315,12.8475,12.7753,12.8074,235870.0
2021-08-20 10:50:00,15.96,15.99,15.94,15.99,324024.0,12.7994,12.8235,12.7834,12.8235,324024.0
2021-08-20 11:00:00,15.98,16.0,15.98,16.0,293200.0,12.8154,12.8315,12.8154,12.8315,293200.0
2021-08-20 11:10:00,16.0,16.07,15.99,16.02,412491.0,12.8315,12.8876,12.8235,12.8475,412491.0
2021-08-20 11:20:00,16.02,16.03,15.98,15.98,224880.0,12.8475,12.8555,12.8154,12.8154,224880.0
2021-08-20 11:30:00,15.99,16.06,15.98,16.03,250253.0,12.8235,12.8796,12.8154,12.8555,250253.0
2021-08-20 11:40:00,16.03,16.06,16.0,16.0,220381.0,12.8555,12.8796,12.8315,12.8315,220381.0
2021-08-20 11:50:00,16.0,16.06,16.0,16.05,155453.0,12.8315,12.8796,12.8315,12.8716,155453.0
2021-08-20 12:00:00,16.05,16.1,16.04,16.05,189780.0,12.8716,12.9117,12.8636,12.8716,189780.0
2021-08-20 12:10:00,16.05,16.06,16.02,16.03,185541.0,12.8716,12.8796,12.8475,12.8555,185541.0
2021-08-20 12:20:00,16.03,16.06,16.01,16.06,174832.0,12.8555,12.8796,12.8395,12.8796,174832.0
2021-08-20 12:30:00,16.05,16.06,16.04,16.05,231280.0,12.8716,12.8796,12.8636,12.8716,231280.0
2021-08-20 12:40:00,16.05,16.06,16.03,16.05,152900.0,12.8716,12.8796,12.8555,12.8716,152900.0
2021-08-20 12:50:00,16.05,16.08,16.0,16.0,272291.0,12.8716,12.8956,12.8315,12.8315,272291.0
2021-08-20 13:00:00,16.0,16.03,16.0,16.03,150273.0,12.8315,12.8555,12.8315,12.8555,150273.0
2021-08-20 13:10:00,16.03,16.05,16.01,16.03,256628.0,12.8555,12.8716,12.8395,12.8555,256628.0
2021-08-20 13:20:00,16.03,16.03,15.97,15.98,272056.0,12.8555,12.8555,12.8074,12.8154,272056.0
2021-08-20 13:30:00,15.98,16.0,15.97,16.0,122137.0,12.8154,12.8315,12.8074,12.8315,122137.0
2021-08-20 13:40:00,16.0,16.01,15.98,15.98,236177.0,12.8315,12.8395,12.8154,12.8154,236177.0
2021-08-20 13:50:00,15.99,16.0,15.97,15.97,281845.0,12.8235,12.8315,12.8074,12.8074,281845.0
2021-08-20 14:00:00,15.97,16.01,15.96,16.0,210421.0,12.8074,12.8395,12.7994,12.8315,210421.0
2021-08-20 14:10:00,16.0,16.03,16.0,16.03,206345.0,12.8315,12.8555,12.8315,12.8555,206345.0
2021-08-20 14:20:00,16.02,16.03,15.97,15.99,301851.0,12.8475,12.8555,12.8074,12.8235,301851.0
2021-08-20 14:30:00,15.99,16.0,15.94,15.95,329478.0,12.8235,12.8315,12.7834,12.7914,329478.0
2021-08-20 14:40:00,15.94,15.97,15.91,15.93,308164.0,12.7834,12.8074,12.7593,12.7753,308164.0
2021-08-20 14:50:00,15.93,15.95,15.92,15.95,185206.0,12.7753,12.7914,12.7673,12.7914,185206.0
2021-08-20 15:00:00,15.95,15.97,15.94,15.95,233988.0,12.7914,12.8074,12.7834,12.7914,233988.0
2021-08-20 15:10:00,15.94,15.95,15.93,15.95,266298.0,12.7834,12.7914,12.7753,12.7914,266298.0
2021-08-20 15:20:00,15.94,15.99,15.94,15.99,370949.0,12.7834,12.8235,12.7834,12.8235,370949.0
2021-08-20 15:30:00,15.99,16.0,15.97,15.99,239022.0,12.8235,12.8315,12.8074,12.8235,239022.0
2021-08-20 15:40:00,15.98,16.0,15.97,15.98,533690.0,12.8154,12.8315,12.8074,12.8154,533690.0
2021-08-20 15:50:00,15.99,15.99,15.93,15.93,1279914.0,12.8235,12.8235,12.7753,12.7753,1279914.0
2021-08-23 09:30:00,16.18,16.28,16.13,16.14,563878.0,12.9758,13.056,12.9357,12.9438,563878.0
2021-08-23 09:40:00,16.14,16.25,16.13,16.25,445095.0,12.9438,13.032,12.9357,13.032,445095.0
2021-08-23 09:50:00,16.25,16.27,16.23,16.25,213677.0,13.032,13.048,13.0159,13.032,213677.0
2021-08-23 10:00:00,16.25,16.27,16.18,16.19,204594.0,13.032,13.048,12.9758,12.9839,204594.0
2021-08-23 10:10:00,16.19,16.24,16.19,16.21,173096.0,12.9839,13.024,12.9839,12.9999,173096.0
2021-08-23 10:20:00,16.21,16.23,16.19,16.21,240012.0,12.9999,13.0159,12.9839,12.9999,240012.0
2021-08-23 10:30:00,16.21,16.21,16.17,16.18,252757.0,12.9999,12.9999,12.9678,12.9758,252757.0
2021-08-23 10:40:00,16.18,16.22,16.16,16.21,280547.0,12.9758,13.0079,12.9598,12.9999,280547.0
2021-08-23 10:50:00,16.22,16.28,16.21,16.28,333700.0,13.0079,13.056,12.9999,13.056,333700.0
2021-08-23 11:00:00,16.28,16.3,16.26,16.28,282488.0,13.056,13.0721,13.04,13.056,282488.0
2021-08-23 11:10:00,16.28,16.3,16.25,16.26,233553.0,13.056,13.0721,13.032,13.04,233553.0
2021-08-23 11:20:00,16.26,16.28,16.23,16.25,209555.0,13.04,13.056,13.0159,13.032,209555.0
2021-08-23 11:30:00,16.25,16.27,16.24,16.25,207211.0,13.032,13.048,13.024,13.032,207211.0
2021-08-23 11:40:00,16.25,16.25,16.22,16.23,237371.0,13.032,13.032,13.0079,13.0159,237371.0
2021-08-23 11:50:00,16.23,16.23,16.21,16.21,189984.0,13.0159,13.0159,12.9999,12.9999,189984.0
2021-08-23 12:00:00,16.21,16.25,16.21,16.25,160994.0,12.9999,13.032,12.9999,13.032,160994.0
2021-08-23 12:10:00,16.24,16.25,16.2,16.23,246172.0,13.024,13.032,12.9919,13.0159,246172.0
2021-08-23 12:20:00,16.23,16.23,16.2,16.21,193847.0,13.0159,13.0159,12.9919,12.9999,193847.0
2021-08-23 12:30:00,16.21,16.24,16.2,16.23,463720.0,12.9999,13.024,12.9919,13.0159,463720.0
2021-08-23 12:40:00,16.23,16.25,16.22,16.24,257285.0,13.0159,13.032,13.0079,13.024,257285.0
2021-08-23 12:50:00,16.23,16.28,16.23,16.27,245335.0,13.0159,13.056,13.0159,13.048,245335.0
2021-08-23 13:00:00,16.28,16.29,16.26,16.28,196941.0,13.056,13.0641,13.04,13.056,196941.0
2021-08-23 13:10:00,16.28,16.29,16.26,16.27,264065.0,13.056,13.0641,13.04,13.048,264065.0
2021-08-23 13:20:00,16.27,16.3,16.26,16.3,236334.0,13.048,13.0721,13.04,13.0721,236334.0
2021-08-23 13:30:00,16.29,16.31,16.26,16.27,230739.0,13.0641,13.0801,13.04,13.048,230739.0
2021-08-23 13:40:00,16.27,16.29,16.26,16.29,130260.0,13.048,13.0641,13.04,13.0641,130260.0
2021-08-23 13:50:00,16.29,16.3,16.27,16.29,190521.0,13.0641,13.0721,13.048,13.0641,190521.0
2021-08-23 14:00:00,16.29,16.3,16.28,16.3,168927.0,13.0641,13.0721,13.056,13.0721,168927.0
2021-08-23 14:10:00,16.3,16.31,16.26,16.27,207688.0,13.0721,13.0801,13.04,13.048,207688.0
2021-08-23 14:20:00,16.27,16.3,16.26,16.3,241525.0,13.048,13.0721,13.04,13.0721,241525.0
2021-08-23 14:30:00,16.3,16.32,16.29,16.32,132905.0,13.0721,13.0881,13.0641,13.0881,132905.0
2021-08-23 14:40:00,16.32,16.32,16.3,16.31,207303.0,13.0881,13.0881,13.0721,13.0801,207303.0
2021-08-23 14:50:00,16.31,16.32,16.29,16.3,125249.0,13.0801,13.0881,13.0641,13.0721,125249.0
2021-08-23 15:00:00,16.3,16.31,16.28,16.29,288552.0,13.0721,13.0801,13.056,13.0641,288552.0
2021-08-23 15:10:00,16.29,16.29,16.27,16.28,223266.0,13.0641,13.0641,13.048,13.056,223266.0
2021-08-23 15:20:00,16.29,16.31,16.28,16.3,225288.0,13.0641,13.0801,13.056,13.0721,225288.0
2021-08-23 15:30:00,16.3,16.32,16.29,16.32,250975.0,13.0721,13.0881,13.0641,13.0881,250975.0
2021-08-23 15:40:00,16.32,16.34,16.3,16.3,511869.0,13.0881,13.1042,13.0721,13.0721,511869.0
2021-08-23 15:50:00,16.31,16.31,16.27,16.28,729077.0,13.0801,13.0801,13.048,13.056,729077.0
2021-08-24 09:30:00,16.37,16.4,16.28,16.35,404185.0,13.1282,13.1523,13.056,13.1122,404185.0
2021-08-24 09:40:00,16.35,16.37,16.32,16.34,279410.0,13.1122,13.1282,13.0881,13.1042,279410.0
2021-08-24 09:50:00,16.35,16.41,16.33,16.39,272249.0,13.1122,13.1603,13.0961,13.1443,272249.0
2021-08-24 10:00:00,16.39,16.4,16.29,16.3,345152.0,13.1443,13.1523,13.0641,13.0721,345152.0
2021-08-24 10:10:00,16.3,16.37,16.29,16.37,392676.0,13.0721,13.1282,13.0641,13.1282,392676.0
2021-08-24 10:20:00,16.37,16.41,16.34,16.4,201956.0,13.1282,13.1603,13.1042,13.1523,201956.0
2021-08-24 10:30:00,16.41,16.42,16.36,16.38,243116.0,13.1603,13.1683,13.1202,13.1362,243116.0
2021-08-24 10:40:00,16.38,16.39,16.36,16.37,153544.0,13.1362,13.1443,13.1202,13.1282,153544.0
2021-08-24 10:50:00,16.37,16.4,16.37,16.38,177725.0,13.1282,13.1523,13.1282,13.1362,177725.0
2021-08-24 11:00:00,16.38,16.44,16.37,16.42,222526.0,13.1362,13.1844,13.1282,13.1683,222526.0
2021-08-24 11:10:00,16.42,16.44,16.4,16.41,170207.0,13.1683,13.1844,13.1523,13.1603,170207.0
2021-08-24 11:20:00,16.41,16.43,16.39,16.4,160014.0,13.1603,13.1763,13.1443,13.1523,160014.0
2021-08-24 11:30:00,16.39,16.41,16.36,16.36,225773.0,13.1443,13.1603,13.1202,13.1202,225773.0
2021-08-24 11:40:00,16.36,16.38,16.34,16.38,114196.0,13.1202,13.1362,13.1042,13.1362,114196.0
2021-08-24 11:50:00,16.38,16.39,16.34,16.35,138535.0,13.1362,13.1443,13.1042,13.1122,138535.0
2021-08-24 12:00:00,16.35,16.36,16.34,16.35,91620.0,13.1122,13.1202,13.1042,13.1122,91620.0
2021-08-24 12:10:00,16.35,16.36,16.34,16.36,93852.0,13.1122,13.1202,13.1042,13.1202,93852.0
2021-08-24 12:20:00,16.36,16.37,16.34,16.37,140725.0,13.1202,13.1282,13.1042,13.1282,140725.0
2021-08-24 12:30:00,16.36,16.42,16.36,16.42,78059.0,13.1202,13.1683,13.1202,13.1683,78059.0
2021-08-24 12:40:00,16.42,16.44,16.41,16.43,146601.0,13.1683,13.1844,13.1603,13.1763,146601.0
2021-08-24 12:50:00,16.44,16.44,16.41,16.41,139386.0,13.1844,13.1844,13.1603,13.1603,139386.0
2021-08-24 13:00:00,16.41,16.42,16.4,16.4,163792.0,13.1603,13.1683,13.1523,13.1523,163792.0
2021-08-24 13:10:00,16.4,16.42,16.39,16.39,251544.0,13.1523,13.1683,13.1443,13.1443,251544.0
2021-08-24 13:20:00,16.39,16.41,16.38,16.39,288343.0,13.1443,13.1603,13.1362,13.1443,288343.0
2021-08-24 13:30:00,16.39,16.4,16.38,16.4,117866.0,13.1443,13.1523,13.1362,13.1523,117866.0
2021-08-24 13:40:00,16.39,16.43,16.39,16.43,166907.0,13.1443,13.1763,13.1443,13.1763,166907.0
2021-08-24 13:50:00,16.43,16.44,16.4,16.44,161329.0,13.1763,13.1844,13.1523,13.1844,161329.0
2021-08-24 14:00:00,16.44,16.46,16.43,16.46,83786.0,13.1844,13.2004,13.1763,13.2004,83786.0
2021-08-24 14:10:00,16.46,16.47,16.45,16.46,152619.0,13.2004,13.2084,13.1924,13.2004,152619.0
2021-08-24 14:20:00,16.46,16.47,16.45,16.47,200246.0,13.2004,13.2084,13.1924,13.2084,200246.0
2021-08-24 14:30:00,16.47,16.49,16.46,16.48,257827.0,13.2084,13.2245,13.2004,13.2164,257827.0
2021-08-24 14:40:00,16.48,16.5,16.46,16.5,576463.0,13.2164,13.2325,13.2004,13.2325,576463.0
2021-08-24 14:50:00,16.5,16.52,16.49,16.52,578640.0,13.2325,13.2485,13.2245,13.2485,578640.0
2021-08-24 15:00:00,16.52,16.53,16.49,16.5,270826.0,13.2485,13.2565,13.2245,13.2325,270826.0
2021-08-24 15:10:00,16.5,16.52,16.49,16.52,155293.0,13.2325,13.2485,13.2245,13.2485,155293.0
2021-08-24 15:20:00,16.52,16.53,16.51,16.52,501736.0,13.2485,13.2565,13.2405,13.2485,501736.0
2021-08-24 15:30:00,16.52,16.52,16.47,16.48,807459.0,13.2485,13.2485,13.2084,13.2164,807459.0
2021-08-24 15:40:00,16.48,16.51,16.48,16.51,613360.0,13.2164,13.2405,13.2164,13.2405,613360.0
2021-08-24 15:50:00,16.51,16.51,16.46,16.49,1243299.0,13.2405,13.2405,13.2004,13.2245,1243299.0
2021-08-25 09:30:00,16.52,16.52,16.35,16.46,323646.0,13.2485,13.2485,13.1122,13.2004,323646.0
2021-08-25 09:40:00,16.46,16.51,16.45,16.48,248840.0,13.2004,13.2405,13.1924,13.2164,248840.0
2021-08-25 09:50:00,16.49,16.52,16.44,16.52,377528.0,13.2245,13.2485,13.1844,13.2485,377528.0
2021-08-25 10:00:00,16.52,16.55,16.49,16.54,174771.0,13.2485,13.2726,13.2245,13.2645,174771.0
2021-08-25 10:10:00,16.54,16.54,16.47,16.48,117942.0,13.2645,13.2645,13.2084,13.2164,117942.0
2021-08-25 10:20:00,16.48,16.52,16.46,16.52,160222.0,13.2164,13.2485,13.2004,13.2485,160222.0
2021-08-25 10:30:00,16.51,16.56,16.5,16.55,181057.0,13.2405,13.2806,13.2325,13.2726,181057.0
2021-08-25 10:40:00,16.55,16.56,16.51,16.54,169921.0,13.2726,13.2806,13.2405,13.2645,169921.0
2021-08-25 10:50:00,16.53,16.54,16.48,16.51,109262.0,13.2565,13.2645,13.2164,13.2405,109262.0
2021-08-25 11:00:00,16.51,16.52,16.47,16.47,173790.0,13.2405,13.2485,13.2084,13.2084,173790.0
2021-08-25 11:10:00,16.48,16.51,16.44,16.46,169996.0,13.2164,13.2405,13.1844,13.2004,169996.0
2021-08-25 11:20:00,16.46,16.51,16.46,16.5,88720.0,13.2004,13.2405,13.2004,13.2325,88720.0
2021-08-25 11:30:00,16.5,16.52,16.48,16.52,93160.0,13.2325,13.2485,13.2164,13.2485,93160.0
2021-08-25 11:40:00,16.52,16.53,16.51,16.53,132276.0,13.2485,13.2565,13.2405,13.2565,132276.0
2021-08-25 11:50:00,16.53,16.54,16.52,16.53,114641.0,13.2565,13.2645,13.2485,13.2565,114641.0
2021-08-25 12:00:00,16.53,16.56,16.53,16.55,251611.0,13.2565,13.2806,13.2565,13.2726,251611.0
2021-08-25 12:10:00,16.55,16.57,16.53,16.54,171488.0,13.2726,13.2886,13.2565,13.2645,171488.0
2021-08-25 12:20:00,16.55,16.57,16.54,16.55,85368.0,13.2726,13.2886,13.2645,13.2726,85368.0
2021-08-25 12:30:00,16.55,16.58,16.54,16.57,62011.0,13.2726,13.2966,13.2645,13.2886,62011.0
2021-08-25 12:40:00,16.58,16.58,16.55,16.57,85390.0,13.2966,13.2966,13.2726,13.2886,85390.0
2021-08-25 12:50:00,16.56,16.58,16.55,16.55,81650.0,13.2806,13.2966,13.2726,13.2726,81650.0
2021-08-25 13:00:00,16.55,16.59,16.54,16.58,145143.0,13.2726,13.3046,13.2645,13.2966,145143.0
2021-08-25 13:10:00,16.59,16.59,16.57,16.58,129058.0,13.3046,13.3046,13.2886,13.2966,129058.0
2021-08-25 13:20:00,16.58,16.59,16.57,16.59,65732.0,13.2966,13.3046,13.2886,13.3046,65732.0
2021-08-25 13:30:00,16.59,16.6,16.57,16.59,111417.0,13.3046,13.3127,13.2886,13.3046,111417.0
2021-08-25 13:40:00,16.59,16.6,16.57,16.59,93841.0,13.3046,13.3127,13.2886,13.3046,93841.0
2021-08-25 13:50:00,16.58,16.59,16.57,16.57,81679.0,13.2966,13.3046,13.2886,13.2886,81679.0
2021-08-25 14:00:00,16.57,16.6,16.57,16.6,127254.0,13.2886,13.3127,13.2886,13.3127,127254.0
2021-08-25 14:10:00,16.6,16.62,16.59,16.61,115944.0,13.3127,13.3287,13.3046,13.3207,115944.0
2021-08-25 14:20:00,16.61,16.62,16.6,16.62,91553.0,13.3207,13.3287,13.3127,13.3287,91553.0
2021-08-25 14:30:00,16.62,16.62,16.54,16.55,152903.0,13.3287,13.3287,13.2645,13.2726,152903.0
2021-08-25 14:40:00,16.55,16.57,16.53,16.54,138355.0,13.2726,13.2886,13.2565,13.2645,138355.0
2021-08-25 14:50:00,16.55,16.55,16.53,16.54,82221.0,13.2726,13.2726,13.2565,13.2645,82221.0
2021-08-25 15:00:00,16.54,16.55,16.52,16.55,159454.0,13.2645,13.2726,13.2485,13.2726,159454.0
2021-08-25 15:10:00,16.55,16.55,16.51,16.53,102215.0,13.2726,13.2726,13.2405,13.2565,102215.0
2021-08-25 15:20:00,16.52,16.53,16.49,16.5,184280.0,13.2485,13.2565,13.2245,13.2325,184280.0
2021-08-25 15:30:00,16.5,16.52,16.49,16.52,137846.0,13.2325,13.2485,13.2245,13.2485,137846.0
2021-08-25 15:40:00,16.51,16.52,16.5,16.51,239362.0,13.2405,13.2485,13.2325,13.2405,239362.0
2021-08-25 15:50:00,16.51,16.51,16.46,16.46,766288.0,13.2405,13.2405,13.2004,13.2004,766288.0
2021-08-26 09:30:00,16.36,16.42,16.35,16.37,391774.0,13.1202,13.1683,13.1122,13.1282,391774.0
2021-08-26 09:40:00,16.38,16.42,16.34,16.39,233541.0,13.1362,13.1683,13.1042,13.1443,233541.0
2021-08-26 09:50:00,16.39,16.39,16.33,16.37,309823.0,13.1443,13.1443,13.0961,13.1282,309823.0
2021-08-26 10:00:00,16.37,16.39,16.31,16.35,289745.0,13.1282,13.1443,13.0801,13.1122,289745.0
2021-08-26 10:10:00,16.35,16.4,16.34,16.38,138366.0,13.1122,13.1523,13.1042,13.1362,138366.0
2021-08-26 10:20:00,16.39,16.39,16.3,16.37,268029.0,13.1443,13.1443,13.0721,13.1282,268029.0
2021-08-26 10:30:00,16.37,16.38,16.32,16.35,152166.0,13.1282,13.1362,13.0881,13.1122,152166.0
2021-08-26 10:40:00,16.34,16.35,16.26,16.27,144937.0,13.1042,13.1122,13.04,13.048,144937.0
2021-08-26 10:50:00,16.27,16.27,16.22,16.23,183106.0,13.048,13.048,13.0079,13.0159,183106.0
2021-08-26 11:00:00,16.23,16.24,16.21,16.23,225022.0,13.0159,13.024,12.9999,13.0159,225022.0
2021-08-26 11:10:00,16.23,16.27,16.23,16.24,234621.0,13.0159,13.048,13.0159,13.024,234621.0
2021-08-26 11:20:00,16.25,16.27,16.24,16.24,186941.0,13.032,13.048,13.024,13.024,186941.0
2021-08-26 11:30:00,16.25,16.28,16.23,16.28,157842.0,13.032,13.056,13.0159,13.056,157842.0
2021-08-26 11:40:00,16.28,16.31,16.26,16.3,225146.0,13.056,13.0801,13.04,13.0721,225146.0
2021-08-26 11:50:00,16.3,16.31,16.27,16.27,99239.0,13.0721,13.0801,13.048,13.048,99239.0
2021-08-26 12:00:00,16.28,16.31,16.26,16.28,179077.0,13.056,13.0801,13.04,13.056,179077.0
2021-08-26 12:10:00,16.27,16.28,16.26,16.27,155783.0,13.048,13.056,13.04,13.048,155783.0
2021-08-26 12:20:00,16.26,16.28,16.25,16.27,208208.0,13.04,13.056,13.032,13.048,208208.0
2021-08-26 12:30:00,16.27,16.29,16.25,16.29,103116.0,13.048,13.0641,13.032,13.0641,103116.0
2021-08-26 12:40:00,16.29,16.3,16.27,16.29,153489.0,13.0641,13.0721,13.048,13.0641,153489.0
2021-08-26 12:50:00,16.29,16.32,16.28,16.31,155381.0,13.0641,13.0881,13.056,13.0801,155381.0
2021-08-26 13:00:00,16.3,16.32,16.28,16.29,116101.0,13.0721,13.0881,13.056,13.0641,116101.0
2021-08-26 13:10:00,16.29,16.29,16.25,16.25,144046.0,13.0641,13.0641,13.032,13.032,144046.0
2021-08-26 13:20:00,16.26,16.26,16.21,16.22,153292.0,13.04,13.04,12.9999,13.0079,153292.0
2021-08-26 13:30:00,16.22,16.25,16.21,16.23,121025.0,13.0079,13.032,12.9999,13.0159,121025.0
2021-08-26 13:40:00,16.23,16.25,16.23,16.23,122401.0,13.0159,13.032,13.0159,13.0159,122401.0
2021-08-26 13:50:00,16.23,16.24,16.21,16.21,140223.0,13.0159,13.024,12.9999,12.9999,140223.0
2021-08-26 14:00:00,16.21,16.22,16.16,16.17,231078.0,12.9999,13.0079,12.9598,12.9678,231078.0
2021-08-26 14:10:00,16.16,16.19,16.16,16.18,276791.0,12.9598,12.9839,12.9598,12.9758,276791.0
2021-08-26 14:20:00,16.18,16.21,16.17,16.2,215918.0,12.9758,12.9999,12.9678,12.9919,215918.0
2021-08-26 14:30:00,16.2,16.22,16.18,16.21,157307.0,12.9919,13.0079,12.9758,12.9999,157307.0
2021-08-26 14:40:00,16.21,16.23,16.19,16.21,190756.0,12.9999,13.0159,12.9839,12.9999,190756.0
2021-08-26 14:50:00,16.2,16.21,16.19,16.2,123207.0,12.9919,12.9999,12.9839,12.9919,123207.0
2021-08-26 15:00:00,16.2,16.21,16.16,16.17,208266.0,12.9919,12.9999,12.9598,12.9678,208266.0
2021-08-26 15:10:00,16.17,16.21,16.15,16.21,298399.0,12.9678,12.9999,12.9518,12.9999,298399.0
2021-08-26 15:20:00,16.21,16.22,16.17,16.19,204104.0,12.9999,13.0079,12.9678,12.9839,204104.0
2021-08-26 15:30:00,16.19,16.2,16.17,16.18,268914.0,12.9839,12.9919,12.9678,12.9758,268914.0
2021-08-26 15:40:00,16.18,16.2,16.17,16.17,330903.0,12.9758,12.9919,12.9678,12.9678,330903.0
2021-08-26 15:50:00,16.17,16.18,16.14,16.14,672993.0,12.9678,12.9758,12.9438,12.9438,672993.0
2021-08-27 09:30:00,16.36,16.5,16.33,16.5,587218.0,13.1202,13.2325,13.0961,13.2325,587218.0
2021-08-27 09:40:00,16.5,16.51,16.46,16.46,195569.0,13.2325,13.2405,13.2004,13.2004,195569.0
2021-08-27 09:50:00,16.46,16.49,16.42,16.44,160658.0,13.2004,13.2245,13.1683,13.1844,160658.0
2021-08-27 10:00:00,16.45,16.49,16.41,16.44,288462.0,13.1924,13.2245,13.1603,13.1844,288462.0
2021-08-27 10:10:00,16.43,16.5,16.43,16.5,396414.0,13.1763,13.2325,13.1763,13.2325,396414.0
2021-08-27 10:20:00,16.5,16.54,16.49,16.54,259093.0,13.2325,13.2645,13.2245,13.2645,259093.0
2021-08-27 10:30:00,16.54,16.58,16.53,16.57,199921.0,13.2645,13.2966,13.2565,13.2886,199921.0
2021-08-27 10:40:00,16.57,16.61,16.55,16.6,156877.0,13.2886,13.3207,13.2726,13.3127,156877.0
2021-08-27 10:50:00,16.6,16.64,16.57,16.62,301397.0,13.3127,13.3447,13.2886,13.3287,301397.0
2021-08-27 11:00:00,16.62,16.65,16.6,16.63,256045.0,13.3287,13.3528,13.3127,13.3367,256045.0
2021-08-27 11:10:00,16.63,16.64,16.61,16.62,253556.0,13.3367,13.3447,13.3207,13.3287,253556.0
2021-08-27 11:20:00,16.62,16.64,16.6,16.61,198098.0,13.3287,13.3447,13.3127,13.3207,198098.0
2021-08-27 11:30:00,16.61,16.65,16.6,16.64,147653.0,13.3207,13.3528,13.3127,13.3447,147653.0
2021-08-27 11:40:00,16.64,16.67,16.64,16.64,153090.0,13.3447,13.3688,13.3447,13.3447,153090.0
2021-08-27 11:50:00,16.64,16.67,16.63,16.66,195907.0,13.3447,13.3688,13.3367,13.3608,195907.0
2021-08-27 12:00:00,16.67,16.67,16.64,16.66,180079.0,13.3688,13.3688,13.3447,13.3608,180079.0
2021-08-27 12:10:00,16.66,16.7,16.66,16.66,161238.0,13.3608,13.3929,13.3608,13.3608,161238.0
2021-08-27 12:20:00,16.67,16.7,16.66,16.69,158811.0,13.3688,13.3929,13.3608,13.3848,158811.0
2021-08-27 12:30:00,16.69,16.72,16.67,16.68,201769.0,13.3848,13.4089,13.3688,13.3768,201769.0
2021-08-27 12:40:00,16.68,16.69,16.65,16.68,187124.0,13.3768,13.3848,13.3528,13.3768,187124.0
2021-08-27 12:50:00,16.68,16.7,16.67,16.7,170549.0,13.3768,13.3929,13.3688,13.3929,170549.0
2021-08-27 13:00:00,16.7,16.7,16.67,16.68,135788.0,13.3929,13.3929,13.3688,13.3768,135788.0
2021-08-27 13:10:00,16.68,16.69,16.67,16.68,100608.0,13.3768,13.3848,13.3688,13.3768,100608.0
2021-08-27 13:20:00,16.67,16.69,16.67,16.68,146865.0,13.3688,13.3848,13.3688,13.3768,146865.0
2021-08-27 13:30:00,16.68,16.68,16.66,16.66,139341.0,13.3768,13.3768,13.3608,13.3608,139341.0
2021-08-27 13:40:00,16.66,16.68,16.66,16.66,148472.0,13.3608,13.3768,13.3608,13.3608,148472.0
2021-08-27 13:50:00,16.66,16.67,16.65,16.66,135610.0,13.3608,13.3688,13.3528,13.3608,135610.0
2021-08-27 14:00:00,16.66,16.66,16.6,16.61,167015.0,13.3608,13.3608,13.3127,13.3207,167015.0
2021-08-27 14:10:00,16.61,16.63,16.6,16.61,181490.0,13.3207,13.3367,13.3127,13.3207,181490.0
2021-08-27 14:20:00,16.61,16.62,16.6,16.6,138097.0,13.3207,13.3287,13.3127,13.3127,138097.0
2021-08-27 14:30:00,16.6,16.62,16.59,16.6,347192.0,13.3127,13.3287,13.3046,13.3127,347192.0
2021-08-27 14:40:00,16.6,16.6,16.55,16.55,192383.0,13.3127,13.3127,13.2726,13.2726,192383.0
2021-08-27 14:50:00,16.56,16.57,16.54,16.55,257111.0,13.2806,13.2886,13.2645,13.2726,257111.0
2021-08-27 15:00:00,16.55,16.55,16.52,16.54,283293.0,13.2726,13.2726,13.2485,13.2645,283293.0
2021-08-27 15:10:00,16.54,16.55,16.52,16.54,135696.0,13.2645,13.2726,13.2485,13.2645,135696.0
2021-08-27 15:20:00,16.54,16.56,16.52,16.55,177558.0,13.2645,13.2806,13.2485,13.2726,177558.0
2021-08-27 15:30:00,16.56,16.58,16.54,16.57,183443.0,13.2806,13.2966,13.2645,13.2886,183443.0
2021-08-27 15:40:00,16.57,16.59,16.56,16.57,361709.0,13.2886,13.3046,13.2806,13.2886,361709.0
2021-08-27 15:50:00,16.57,16.6,16.55,16.6,951059.0,13.2886,13.3127,13.2726,13.3127,951059.0
2021-08-30 09:30:00,16.61,16.61,16.44,16.45,404187.0,13.3207,13.3207,13.1844,13.1924,404187.0
2021-08-30 09:40:00,16.45,16.46,16.4,16.41,325337.0,13.1924,13.2004,13.1523,13.1603,325337.0
2021-08-30 09:50:00,16.42,16.5,16.41,16.46,200509.0,13.1683,13.2325,13.1603,13.2004,200509.0
2021-08-30 10:00:00,16.47,16.48,16.37,16.38,250948.0,13.2084,13.2164,13.1282,13.1362,250948.0
2021-08-30 10:10:00,16.38,16.44,16.37,16.44,239610.0,13.1362,13.1844,13.1282,13.1844,239610.0
2021-08-30 10:20:00,16.43,16.48,16.41,16.46,299869.0,13.1763,13.2164,13.1603,13.2004,299869.0
2021-08-30 10:30:00,16.46,16.49,16.43,16.48,163077.0,13.2004,13.2245,13.1763,13.2164,163077.0
2021-08-30 10:40:00,16.48,16.51,16.47,16.5,164230.0,13.2164,13.2405,13.2084,13.2325,164230.0
2021-08-30 10:50:00,16.5,16.54,16.49,16.52,151759.0,13.2325,13.2645,13.2245,13.2485,151759.0
2021-08-30 11:00:00,16.51,16.52,16.47,16.48,132182.0,13.2405,13.2485,13.2084,13.2164,132182.0
2021-08-30 11:10:00,16.48,16.52,16.48,16.51,120604.0,13.2164,13.2485,13.2164,13.2405,120604.0
2021-08-30 11:20:00,16.51,16.52,16.48,16.5,93217.0,13.2405,13.2485,13.2164,13.2325,93217.0
2021-08-30 11:30:00,16.51,16.51,16.48,16.5,109856.0,13.2405,13.2405,13.2164,13.2325,109856.0
2021-08-30 11:40:00,16.51,16.51,16.48,16.5,142053.0,13.2405,13.2405,13.2164,13.2325,142053.0
2021-08-30 11:50:00,16.5,16.54,16.49,16.52,131473.0,13.2325,13.2645,13.2245,13.2485,131473.0
2021-08-30 12:00:00,16.53,16.54,16.52,16.53,87756.0,13.2565,13.2645,13.2485,13.2565,87756.0
2021-08-30 12:10:00,16.54,16.54,16.51,16.52,99807.0,13.2645,13.2645,13.2405,13.2485,99807.0
2021-08-30 12:20:00,16.52,16.53,16.49,16.5,117058.0,13.2485,13.2565,13.2245,13.2325,117058.0
2021-08-30 12:30:00,16.5,16.52,16.5,16.52,151684.0,13.2325,13.2485,13.2325,13.2485,151684.0
2021-08-30 12:40:00,16.52,16.54,16.49,16.54,136146.0,13.2485,13.2645,13.2245,13.2645,136146.0
2021-08-30 12:50:00,16.54,16.54,16.49,16.51,123837.0,13.2645,13.2645,13.2245,13.2405,123837.0
2021-08-30 13:00:00,16.51,16.51,16.48,16.48,108080.0,13.2405,13.2405,13.2164,13.2164,108080.0
2021-08-30 13:10:00,16.49,16.49,16.46,16.46,69958.0,13.2245,13.2245,13.2004,13.2004,69958.0
2021-08-30 13:20:00,16.46,16.49,16.46,16.48,94942.0,13.2004,13.2245,13.2004,13.2164,94942.0
2021-08-30 13:30:00,16.48,16.5,16.46,16.5,216511.0,13.2164,13.2325,13.2004,13.2325,216511.0
2021-08-30 13:40:00,16.5,16.52,16.49,16.51,134621.0,13.2325,13.2485,13.2245,13.2405,134621.0
2021-08-30 13:50:00,16.51,16.52,16.5,16.52,127164.0,13.2405,13.2485,13.2325,13.2485,127164.0
2021-08-30 14:00:00,16.52,16.52,16.49,16.49,161621.0,13.2485,13.2485,13.2245,13.2245,161621.0
2021-08-30 14:10:00,16.5,16.5,16.47,16.48,102364.0,13.2325,13.2325,13.2084,13.2164,102364.0
2021-08-30 14:20:00,16.48,16.48,16.45,16.46,102345.0,13.2164,13.2164,13.1924,13.2004,102345.0
2021-08-30 14:30:00,16.46,16.46,16.43,16.44,144566.0,13.2004,13.2004,13.1763,13.1844,144566.0
2021-08-30 14:40:00,16.44,16.46,16.43,16.45,101309.0,13.1844,13.2004,13.1763,13.1924,101309.0
2021-08-30 14:50:00,16.45,16.46,16.43,16.44,119638.0,13.1924,13.2004,13.1763,13.1844,119638.0
2021-08-30 15:00:00,16.44,16.47,16.43,16.46,132874.0,13.1844,13.2084,13.1763,13.2004,132874.0
2021-08-30 15:10:00,16.46,16.47,16.43,16.45,151615.0,13.2004,13.2084,13.1763,13.1924,151615.0
2021-08-30 15:20:00,16.45,16.45,16.43,16.44,183836.0,13.1924,13.1924,13.1763,13.1844,183836.0
2021-08-30 15:30:00,16.44,16.44,16.39,16.4,248553.0,13.1844,13.1844,13.1443,13.1523,248553.0
2021-08-30 15:40:00,16.4,16.41,16.37,16.38,274146.0,13.1523,13.1603,13.1282,13.1362,274146.0
2021-08-30 15:50:00,16.37,16.38,16.34,16.34,837168.0,13.1282,13.1362,13.1042,13.1042,837168.0
2021-08-31 09:30:00,16.27,16.34,16.21,16.32,761502.0,13.048,13.1042,12.9999,13.0881,761502.0
2021-08-31 09:40:00,16.32,16.33,16.23,16.25,402854.0,13.0881,13.0961,13.0159,13.032,402854.0
2021-08-31 09:50:00,16.25,16.26,16.19,16.23,348038.0,13.032,13.04,12.9839,13.0159,348038.0
2021-08-31 10:00:00,16.23,16.26,16.2,16.24,476040.0,13.0159,13.04,12.9919,13.024,476040.0
2021-08-31 10:10:00,16.24,16.27,16.22,16.25,509975.0,13.024,13.048,13.0079,13.032,509975.0
2021-08-31 10:20:00,16.25,16.26,16.2,16.25,293525.0,13.032,13.04,12.9919,13.032,293525.0
2021-08-31 10:30:00,16.25,16.26,16.23,16.25,321475.0,13.032,13.04,13.0159,13.032,321475.0
2021-08-31 10:40:00,16.25,16.27,16.24,16.25,682207.0,13.032,13.048,13.024,13.032,682207.0
2021-08-31 10:50:00,16.25,16.29,16.23,16.24,357045.0,13.032,13.0641,13.0159,13.024,357045.0
2021-08-31 11:00:00,16.24,16.26,16.23,16.24,142164.0,13.024,13.04,13.0159,13.024,142164.0
2021-08-31 11:10:00,16.23,16.25,16.21,16.25,246429.0,13.0159,13.032,12.9999,13.032,246429.0
2021-08-31 11:20:00,16.24,16.26,16.23,16.24,232512.0,13.024,13.04,13.0159,13.024,232512.0
2021-08-31 11:30:00,16.23,16.24,16.21,16.22,173200.0,13.0159,13.024,12.9999,13.0079,173200.0
2021-08-31 11:40:00,16.22,16.24,16.21,16.23,126767.0,13.0079,13.024,12.9999,13.0159,126767.0
2021-08-31 11:50:00,16.23,16.27,16.23,16.23,151735.0,13.0159,13.048,13.0159,13.0159,151735.0
2021-08-31 12:00:00,16.23,16.26,16.22,16.25,155498.0,13.0159,13.04,13.0079,13.032,155498.0
2021-08-31 12:10:00,16.25,16.27,16.23,16.26,170792.0,13.032,13.048,13.0159,13.04,170792.0
2021-08-31 12:20:00,16.26,16.28,16.26,16.27,113403.0,13.04,13.056,13.04,13.048,113403.0
2021-08-31 12:30:00,16.28,16.29,16.26,16.28,103743.0,13.056,13.0641,13.04,13.056,103743.0
2021-08-31 12:40:00,16.28,16.28,16.26,16.26,91012.0,13.056,13.056,13.04,13.04,91012.0
2021-08-31 12:50:00,16.27,16.29,16.25,16.28,174132.0,13.048,13.0641,13.032,13.056,174132.0
2021-08-31 13:00:00,16.28,16.3,16.26,16.29,174451.0,13.056,13.0721,13.04,13.0641,174451.0
2021-08-31 13:10:00,16.29,16.3,16.27,16.27,69465.0,13.0641,13.0721,13.048,13.048,69465.0
2021-08-31 13:20:00,16.27,16.31,16.25,16.3,199651.0,13.048,13.0801,13.032,13.0721,199651.0
2021-08-31 13:30:00,16.3,16.31,16.29,16.3,108420.0,13.0721,13.0801,13.0641,13.0721,108420.0
2021-08-31 13:40:00,16.3,16.32,16.29,16.32,140943.0,13.0721,13.0881,13.0641,13.0881,140943.0
2021-08-31 13:50:00,16.32,16.32,16.3,16.32,164965.0,13.0881,13.0881,13.0721,13.0881,164965.0
2021-08-31 14:00:00,16.32,16.34,16.29,16.3,182066.0,13.0881,13.1042,13.0641,13.0721,182066.0
2021-08-31 14:10:00,16.3,16.33,16.29,16.32,247363.0,13.0721,13.0961,13.0641,13.0881,247363.0
2021-08-31 14:20:00,16.32,16.35,16.32,16.33,391207.0,13.0881,13.1122,13.0881,13.0961,391207.0
2021-08-31 14:30:00,16.32,16.34,16.31,16.32,215622.0,13.0881,13.1042,13.0801,13.0881,215622.0
2021-08-31 14:40:00,16.32,16.32,16.27,16.28,182582.0,13.0881,13.0881,13.048,13.056,182582.0
2021-08-31 14:50:00,16.28,16.3,16.27,16.3,215368.0,13.056,13.0721,13.048,13.0721,215368.0
2021-08-31 15:00:00,16.29,16.3,16.28,16.3,258320.0,13.0641,13.0721,13.056,13.0721,258320.0
2021-08-31 15:10:00,16.3,16.3,16.27,16.29,283093.0,13.0721,13.0721,13.048,13.0641,283093.0
2021-08-31 15:20:00,16.29,16.3,16.26,16.3,312504.0,13.0641,13.0721,13.04,13.0721,312504.0
2021-08-31 15:30:00,16.3,16.32,16.29,16.3,414165.0,13.0721,13.0881,13.0641,13.0721,414165.0
2021-08-31 15:40:00,16.3,16.3,16.27,16.29,572170.0,13.0721,13.0721,13.048,13.0641,572170.0
2021-08-31 15:50:00,16.28,16.3,16.25,16.27,2676619.0,13.056,13.0721,13.032,13.048,2676619.0
2021-09-01 09:30:00,16.28,16.34,16.25,16.31,463963.0,13.056,13.1042,13.032,13.0801,463963.0
2021-09-01 09:40:00,16.31,16.31,16.21,16.23,240308.0,13.0801,13.0801,12.9999,13.0159,240308.0
2021-09-01 09:50:00,16.23,16.29,16.2,16.27,174930.0,13.0159,13.0641,12.9919,13.048,174930.0
2021-09-01 10:00:00,16.28,16.35,16.26,16.35,192329.0,13.056,13.1122,13.04,13.1122,192329.0
2021-09-01 10:10:00,16.34,16.34,16.27,16.28,224547.0,13.1042,13.1042,13.048,13.056,224547.0
2021-09-01 10:20:00,16.28,16.31,16.27,16.29,139007.0,13.056,13.0801,13.048,13.0641,139007.0
2021-09-01 10:30:00,16.29,16.38,16.26,16.27,261644.0,13.0641,13.1362,13.04,13.048,261644.0
2021-09-01 10:40:00,16.27,16.29,16.25,16.27,410628.0,13.048,13.0641,13.032,13.048,410628.0
2021-09-01 10:50:00,16.27,16.28,16.25,16.26,254033.0,13.048,13.056,13.032,13.04,254033.0
2021-09-01 11:00:00,16.25,16.29,16.25,16.28,426848.0,13.032,13.0641,13.032,13.056,426848.0
2021-09-01 11:10:00,16.28,16.29,16.22,16.27,166154.0,13.056,13.0641,13.0079,13.048,166154.0
2021-09-01 11:20:00,16.27,16.27,16.23,16.23,142495.0,13.048,13.048,13.0159,13.0159,142495.0
2021-09-01 11:30:00,16.23,16.24,16.19,16.2,218127.0,13.0159,13.024,12.9839,12.9919,218127.0
2021-09-01 11:40:00,16.2,16.21,16.18,16.19,214925.0,12.9919,12.9999,12.9758,12.9839,214925.0
2021-09-01 11:50:00,16.19,16.21,16.18,16.19,127231.0,12.9839,12.9999,12.9758,12.9839,127231.0
2021-09-01 12:00:00,16.19,16.22,16.18,16.21,117199.0,12.9839,13.0079,12.9758,12.9999,117199.0
2021-09-01 12:10:00,16.21,16.23,16.2,16.21,128691.0,12.9999,13.0159,12.9919,12.9999,128691.0
2021-09-01 12:20:00,16.21,16.26,16.21,16.26,166854.0,12.9999,13.04,12.9999,13.04,166854.0
2021-09-01 12:30:00,16.26,16.3,16.25,16.28,208964.0,13.04,13.0721,13.032,13.056,208964.0
2021-09-01 12:40:00,16.28,16.29,16.26,16.28,228747.0,13.056,13.0641,13.04,13.056,228747.0
2021-09-01 12:50:00,16.28,16.29,16.26,16.27,110027.0,13.056,13.0641,13.04,13.048,110027.0
2021-09-01 13:00:00,16.26,16.27,16.24,16.24,120896.0,13.04,13.048,13.024,13.024,120896.0
2021-09-01 13:10:00,16.24,16.25,16.2,16.21,269247.0,13.024,13.032,12.9919,12.9999,269247.0
2021-09-01 13:20:00,16.2,16.23,16.2,16.21,102311.0,12.9919,13.0159,12.9919,12.9999,102311.0
2021-09-01 13:30:00,16.21,16.23,16.2,16.22,140455.0,12.9999,13.0159,12.9919,13.0079,140455.0
2021-09-01 13:40:00,16.23,16.23,16.19,16.2,140931.0,13.0159,13.0159,12.9839,12.9919,140931.0
2021-09-01 13:50:00,16.2,16.21,16.18,16.21,142212.0,12.9919,12.9999,12.9758,12.9999,142212.0
2021-09-01 14:00:00,16.21,16.22,16.17,16.18,115065.0,12.9999,13.0079,12.9678,12.9758,115065.0
2021-09-01 14:10:00,16.18,16.19,16.15,16.16,216919.0,12.9758,12.9839,12.9518,12.9598,216919.0
2021-09-01 14:20:00,16.16,16.18,16.15,16.16,239829.0,12.9598,12.9758,12.9518,12.9598,239829.0
2021-09-01 14:30:00,16.16,16.17,16.15,16.15,93764.0,12.9598,12.9678,12.9518,12.9518,93764.0
2021-09-01 14:40:00,16.15,16.17,16.14,16.16,132642.0,12.9518,12.9678,12.9438,12.9598,132642.0
2021-09-01 14:50:00,16.16,16.2,16.16,16.2,187490.0,12.9598,12.9919,12.9598,12.9919,187490.0
2021-09-01 15:00:00,16.2,16.2,16.17,16.18,169053.0,12.9919,12.9919,12.9678,12.9758,169053.0
2021-09-01 15:10:00,16.18,16.2,16.17,16.2,99269.0,12.9758,12.9919,12.9678,12.9919,99269.0
2021-09-01 15:20:00,16.2,16.21,16.18,16.19,205553.0,12.9919,12.9999,12.9758,12.9839,205553.0
2021-09-01 15:30:00,16.19,16.2,16.18,16.18,192734.0,12.9839,12.9919,12.9758,12.9758,192734.0
2021-09-01 15:40:00,16.18,16.2,16.17,16.2,419488.0,12.9758,12.9919,12.9678,12.9919,419488.0
2021-09-01 15:50:00,16.2,16.2,16.15,16.15,735033.0,12.9919,12.9919,12.9518,12.9518,735033.0
2021-09-02 09:30:00,16.26,16.38,16.25,16.3,411383.0,13.04,13.1362,13.032,13.0721,411383.0
2021-09-02 09:40:00,16.3,16.35,16.28,16.29,139225.0,13.0721,13.1122,13.056,13.0641,139225.0
2021-09-02 09:50:00,16.3,16.35,16.27,16.34,172951.0,13.0721,13.1122,13.048,13.1042,172951.0
2021-09-02 10:00:00,16.34,16.41,16.34,16.4,334092.0,13.1042,13.1603,13.1042,13.1523,334092.0
2021-09-02 10:10:00,16.39,16.4,16.35,16.39,150351.0,13.1443,13.1523,13.1122,13.1443,150351.0
2021-09-02 10:20:00,16.39,16.41,16.35,16.37,333868.0,13.1443,13.1603,13.1122,13.1282,333868.0
2021-09-02 10:30:00,16.37,16.4,16.35,16.39,300659.0,13.1282,13.1523,13.1122,13.1443,300659.0
2021-09-02 10:40:00,16.39,16.4,16.37,16.38,176611.0,13.1443,13.1523,13.1282,13.1362,176611.0
2021-09-02 10:50:00,16.39,16.39,16.34,16.36,771285.0,13.1443,13.1443,13.1042,13.1202,771285.0
2021-09-02 11:00:00,16.35,16.37,16.35,16.36,243462.0,13.1122,13.1282,13.1122,13.1202,243462.0
2021-09-02 11:10:00,16.36,16.38,16.34,16.35,399036.0,13.1202,13.1362,13.1042,13.1122,399036.0
2021-09-02 11:20:00,16.35,16.35,16.31,16.35,228233.0,13.1122,13.1122,13.0801,13.1122,228233.0
2021-09-02 11:30:00,16.35,16.36,16.32,16.34,144592.0,13.1122,13.1202,13.0881,13.1042,144592.0
2021-09-02 11:40:00,16.34,16.41,16.33,16.41,187619.0,13.1042,13.1603,13.0961,13.1603,187619.0
2021-09-02 11:50:00,16.41,16.43,16.39,16.43,217714.0,13.1603,13.1763,13.1443,13.1763,217714.0
2021-09-02 12:00:00,16.43,16.43,16.39,16.41,150899.0,13.1763,13.1763,13.1443,13.1603,150899.0
2021-09-02 12:10:00,16.41,16.41,16.39,16.39,178891.0,13.1603,13.1603,13.1443,13.1443,178891.0
2021-09-02 12:20:00,16.39,16.42,16.38,16.39,210630.0,13.1443,13.1683,13.1362,13.1443,210630.0
2021-09-02 12:30:00,16.39,16.41,16.38,16.41,206947.0,13.1443,13.1603,13.1362,13.1603,206947.0
2021-09-02 12:40:00,16.41,16.44,16.39,16.42,113808.0,13.1603,13.1844,13.1443,13.1683,113808.0
2021-09-02 12:50:00,16.42,16.43,16.41,16.42,76112.0,13.1683,13.1763,13.1603,13.1683,76112.0
2021-09-02 13:00:00,16.43,16.45,16.42,16.45,92673.0,13.1763,13.1924,13.1683,13.1924,92673.0
2021-09-02 13:10:00,16.45,16.45,16.41,16.41,242157.0,13.1924,13.1924,13.1603,13.1603,242157.0
2021-09-02 13:20:00,16.41,16.43,16.39,16.4,102551.0,13.1603,13.1763,13.1443,13.1523,102551.0
2021-09-02 13:30:00,16.4,16.42,16.39,16.41,261342.0,13.1523,13.1683,13.1443,13.1603,261342.0
2021-09-02 13:40:00,16.41,16.44,16.41,16.43,142059.0,13.1603,13.1844,13.1603,13.1763,142059.0
2021-09-02 13:50:00,16.43,16.43,16.4,16.41,166045.0,13.1763,13.1763,13.1523,13.1603,166045.0
2021-09-02 14:00:00,16.41,16.42,16.38,16.4,128389.0,13.1603,13.1683,13.1362,13.1523,128389.0
2021-09-02 14:10:00,16.39,16.4,16.37,16.39,102229.0,13.1443,13.1523,13.1282,13.1443,102229.0
2021-09-02 14:20:00,16.39,16.41,16.37,16.37,186647.0,13.1443,13.1603,13.1282,13.1282,186647.0
2021-09-02 14:30:00,16.38,16.39,16.35,16.38,128251.0,13.1362,13.1443,13.1122,13.1362,128251.0
2021-09-02 14:40:00,16.38,16.4,16.37,16.4,135065.0,13.1362,13.1523,13.1282,13.1523,135065.0
2021-09-02 14:50:00,16.39,16.41,16.38,16.41,124485.0,13.1443,13.1603,13.1362,13.1603,124485.0
2021-09-02 15:00:00,16.41,16.44,16.4,16.42,169820.0,13.1603,13.1844,13.1523,13.1683,169820.0
2021-09-02 15:10:00,16.42,16.43,16.41,16.42,162061.0,13.1683,13.1763,13.1603,13.1683,162061.0
2021-09-02 15:20:00,16.43,16.44,16.4,16.43,177146.0,13.1763,13.1844,13.1523,13.1763,177146.0
2021-09-02 15:30:00,16.43,16.43,16.39,16.39,172444.0,13.1763,13.1763,13.1443,13.1443,172444.0
2021-09-02 15:40:00,16.39,16.4,16.37,16.37,270338.0,13.1443,13.1523,13.1282,13.1282,270338.0
2021-09-02 15:50:00,16.38,16.43,16.37,16.43,694109.0,13.1362,13.1763,13.1282,13.1763,694109.0
2021-09-03 09:30:00,16.37,16.47,16.32,16.38,304629.0,13.1282,13.2084,13.0881,13.1362,304629.0
2021-09-03 09:40:00,16.38,16.44,16.36,16.43,139036.0,13.1362,13.1844,13.1202,13.1763,139036.0
2021-09-03 09:50:00,16.43,16.44,16.36,16.37,159233.0,13.1763,13.1844,13.1202,13.1282,159233.0
2021-09-03 10:00:00,16.37,16.39,16.31,16.37,186062.0,13.1282,13.1443,13.0801,13.1282,186062.0
2021-09-03 10:10:00,16.37,16.44,16.37,16.41,105769.0,13.1282,13.1844,13.1282,13.1603,105769.0
2021-09-03 10:20:00,16.42,16.43,16.35,16.35,99332.0,13.1683,13.1763,13.1122,13.1122,99332.0
2021-09-03 10:30:00,16.36,16.37,16.32,16.33,105874.0,13.1202,13.1282,13.0881,13.0961,105874.0
2021-09-03 10:40:00,16.33,16.34,16.3,16.32,194869.0,13.0961,13.1042,13.0721,13.0881,194869.0
2021-09-03 10:50:00,16.32,16.34,16.3,16.34,126855.0,13.0881,13.1042,13.0721,13.1042,126855.0
2021-09-03 11:00:00,16.34,16.36,16.31,16.36,84532.0,13.1042,13.1202,13.0801,13.1202,84532.0
2021-09-03 11:10:00,16.36,16.36,16.3,16.31,84052.0,13.1202,13.1202,13.0721,13.0801,84052.0
2021-09-03 11:20:00,16.31,16.32,16.27,16.29,169391.0,13.0801,13.0881,13.048,13.0641,169391.0
2021-09-03 11:30:00,16.29,16.3,16.26,16.29,126758.0,13.0641,13.0721,13.04,13.0641,126758.0
2021-09-03 11:40:00,16.29,16.34,16.27,16.34,88278.0,13.0641,13.1042,13.048,13.1042,88278.0
2021-09-03 11:50:00,16.33,16.34,16.28,16.3,88562.0,13.0961,13.1042,13.056,13.0721,88562.0
2021-09-03 12:00:00,16.3,16.3,16.26,16.27,109996.0,13.0721,13.0721,13.04,13.048,109996.0
2021-09-03 12:10:00,16.27,16.28,16.25,16.25,120757.0,13.048,13.056,13.032,13.032,120757.0
2021-09-03 12:20:00,16.25,16.29,16.25,16.28,102673.0,13.032,13.0641,13.032,13.056,102673.0
2021-09-03 12:30:00,16.28,16.28,16.25,16.25,74328.0,13.056,13.056,13.032,13.032,74328.0
2021-09-03 12:40:00,16.25,16.29,16.24,16.29,136027.0,13.032,13.0641,13.024,13.0641,136027.0
2021-09-03 12:50:00,16.28,16.29,16.26,16.27,85148.0,13.056,13.0641,13.04,13.048,85148.0
2021-09-03 13:00:00,16.27,16.28,16.26,16.26,68637.0,13.048,13.056,13.04,13.04,68637.0
2021-09-03 13:10:00,16.27,16.28,16.25,16.25,76897.0,13.048,13.056,13.032,13.032,76897.0
2021-09-03 13:20:00,16.25,16.27,16.24,16.26,118533.0,13.032,13.048,13.024,13.04,118533.0
2021-09-03 13:30:00,16.27,16.28,16.26,16.28,84775.0,13.048,13.056,13.04,13.056,84775.0
2021-09-03 13:40:00,16.28,16.28,16.26,16.28,106396.0,13.056,13.056,13.04,13.056,106396.0
2021-09-03 13:50:00,16.28,16.3,16.27,16.3,78948.0,13.056,13.0721,13.048,13.0721,78948.0
2021-09-03 14:00:00,16.3,16.32,16.29,16.32,150466.0,13.0721,13.0881,13.0641,13.0881,150466.0
2021-09-03 14:10:00,16.32,16.35,16.31,16.35,71048.0,13.0881,13.1122,13.0801,13.1122,71048.0
2021-09-03 14:20:00,16.35,16.35,16.33,16.33,74722.0,13.1122,13.1122,13.0961,13.0961,74722.0
2021-09-03 14:30:00,16.34,16.36,16.33,16.35,180118.0,13.1042,13.1202,13.0961,13.1122,180118.0
2021-09-03 14:40:00,16.35,16.37,16.34,16.37,143903.0,13.1122,13.1282,13.1042,13.1282,143903.0
2021-09-03 14:50:00,16.37,16.38,16.36,16.37,55007.0,13.1282,13.1362,13.1202,13.1282,55007.0
2021-09-03 15:00:00,16.36,16.37,16.36,16.37,56851.0,13.1202,13.1282,13.1202,13.1282,56851.0
2021-09-03 15:10:00,16.37,16.37,16.33,16.36,174020.0,13.1282,13.1282,13.0961,13.1202,174020.0
2021-09-03 15:20:00,16.36,16.36,16.33,16.34,103135.0,13.1202,13.1202,13.0961,13.1042,103135.0
2021-09-03 15:30:00,16.34,16.35,16.33,16.34,145304.0,13.1042,13.1122,13.0961,13.1042,145304.0
2021-09-03 15:40:00,16.34,16.36,16.33,16.35,248197.0,13.1042,13.1202,13.0961,13.1122,248197.0
2021-09-03 15:50:00,16.35,16.36,16.33,16.35,682514.0,13.1122,13.1202,13.0961,13.1122,682514.0
2021-09-07 09:30:00,16.28,16.38,16.27,16.36,552287.0,13.056,13.1362,13.048,13.1202,552287.0
2021-09-07 09:40:00,16.36,16.42,16.34,16.4,236565.0,13.1202,13.1683,13.1042,13.1523,236565.0
2021-09-07 09:50:00,16.4,16.43,16.33,16.33,259554.0,13.1523,13.1763,13.0961,13.0961,259554.0
2021-09-07 10:00:00,16.33,16.42,16.33,16.36,370930.0,13.0961,13.1683,13.0961,13.1202,370930.0
2021-09-07 10:10:00,16.35,16.36,16.32,16.33,354709.0,13.1122,13.1202,13.0881,13.0961,354709.0
2021-09-07 10:20:00,16.33,16.34,16.21,16.22,325481.0,13.0961,13.1042,12.9999,13.0079,325481.0
2021-09-07 10:30:00,16.23,16.23,16.18,16.21,221282.0,13.0159,13.0159,12.9758,12.9999,221282.0
2021-09-07 10:40:00,16.22,16.23,16.19,16.2,151994.0,13.0079,13.0159,12.9839,12.9919,151994.0
2021-09-07 10:50:00,16.2,16.24,16.19,16.23,216933.0,12.9919,13.024,12.9839,13.0159,216933.0
2021-09-07 11:00:00,16.22,16.23,16.17,16.18,290766.0,13.0079,13.0159,12.9678,12.9758,290766.0
2021-09-07 11:10:00,16.17,16.22,16.16,16.2,199089.0,12.9678,13.0079,12.9598,12.9919,199089.0
2021-09-07 11:20:00,16.2,16.23,16.18,16.21,223902.0,12.9919,13.0159,12.9758,12.9999,223902.0
2021-09-07 11:30:00,16.21,16.24,16.21,16.21,103249.0,12.9999,13.024,12.9999,12.9999,103249.0
2021-09-07 11:40:00,16.21,16.24,16.2,16.23,274557.0,12.9999,13.024,12.9919,13.0159,274557.0
2021-09-07 11:50:00,16.23,16.23,16.17,16.18,223122.0,13.0159,13.0159,12.9678,12.9758,223122.0
2021-09-07 12:00:00,16.18,16.22,16.17,16.21,196160.0,12.9758,13.0079,12.9678,12.9999,196160.0
2021-09-07 12:10:00,16.21,16.22,16.18,16.18,98766.0,12.9999,13.0079,12.9758,12.9758,98766.0
2021-09-07 12:20:00,16.18,16.21,16.17,16.2,128896.0,12.9758,12.9999,12.9678,12.9919,128896.0
2021-09-07 12:30:00,16.2,16.21,16.17,16.17,109116.0,12.9919,12.9999,12.9678,12.9678,109116.0
2021-09-07 12:40:00,16.18,16.22,16.17,16.2,111621.0,12.9758,13.0079,12.9678,12.9919,111621.0
2021-09-07 12:50:00,16.2,16.22,16.19,16.19,137381.0,12.9919,13.0079,12.9839,12.9839,137381.0
2021-09-07 13:00:00,16.19,16.21,16.18,16.2,101085.0,12.9839,12.9999,12.9758,12.9919,101085.0
2021-09-07 13:10:00,16.19,16.22,16.18,16.21,159582.0,12.9839,13.0079,12.9758,12.9999,159582.0
2021-09-07 13:20:00,16.22,16.23,16.18,16.19,174994.0,13.0079,13.0159,12.9758,12.9839,174994.0
2021-09-07 13:30:00,16.19,16.2,16.18,16.2,134873.0,12.9839,12.9919,12.9758,12.9919,134873.0
2021-09-07 13:40:00,16.2,16.21,16.19,16.19,105115.0,12.9919,12.9999,12.9839,12.9839,105115.0
2021-09-07 13:50:00,16.2,16.2,16.18,16.18,143969.0,12.9919,12.9919,12.9758,12.9758,143969.0
2021-09-07 14:00:00,16.19,16.19,16.16,16.16,140585.0,12.9839,12.9839,12.9598,12.9598,140585.0
2021-09-07 14:10:00,16.16,16.17,16.14,16.15,179286.0,12.9598,12.9678,12.9438,12.9518,179286.0
2021-09-07 14:20:00,16.15,16.16,16.13,16.13,126402.0,12.9518,12.9598,12.9357,12.9357,126402.0
2021-09-07 14:30:00,16.14,16.15,16.13,16.14,186598.0,12.9438,12.9518,12.9357,12.9438,186598.0
2021-09-07 14:40:00,16.14,16.15,16.13,16.13,71708.0,12.9438,12.9518,12.9357,12.9357,71708.0
2021-09-07 14:50:00,16.14,16.16,16.13,16.15,256277.0,12.9438,12.9598,12.9357,12.9518,256277.0
2021-09-07 15:00:00,16.16,16.16,16.15,16.15,72556.0,12.9598,12.9598,12.9518,12.9518,72556.0
2021-09-07 15:10:00,16.16,16.16,16.14,16.14,156738.0,12.9598,12.9598,12.9438,12.9438,156738.0
2021-09-07 15:20:00,16.14,16.17,16.13,16.16,247837.0,12.9438,12.9678,12.9357,12.9598,247837.0
2021-09-07 15:30:00,16.16,16.19,16.15,16.18,271963.0,12.9598,12.9839,12.9518,12.9758,271963.0
2021-09-07 15:40:00,16.18,16.19,16.17,16.18,288042.0,12.9758,12.9839,12.9678,12.9758,288042.0
2021-09-07 15:50:00,16.18,16.19,16.15,16.17,1075732.0,12.9758,12.9839,12.9518,12.9678,1075732.0
2021-09-08 09:30:00,16.21,16.37,16.21,16.37,768607.0,12.9999,13.1282,12.9999,13.1282,768607.0
2021-09-08 09:40:00,16.37,16.38,16.32,16.33,436575.0,13.1282,13.1362,13.0881,13.0961,436575.0
2021-09-08 09:50:00,16.33,16.35,16.29,16.3,136426.0,13.0961,13.1122,13.0641,13.0721,136426.0
2021-09-08 10:00:00,16.3,16.37,16.26,16.3,217770.0,13.0721,13.1282,13.04,13.0721,217770.0
2021-09-08 10:10:00,16.29,16.3,16.23,16.24,145127.0,13.0641,13.0721,13.0159,13.024,145127.0
2021-09-08 10:20:00,16.24,16.27,16.23,16.23,157216.0,13.024,13.048,13.0159,13.0159,157216.0
2021-09-08 10:30:00,16.24,16.25,16.16,16.18,249219.0,13.024,13.032,12.9598,12.9758,249219.0
2021-09-08 10:40:00,16.18,16.18,16.14,16.16,266524.0,12.9758,12.9758,12.9438,12.9598,266524.0
2021-09-08 10:50:00,16.16,16.16,16.1,16.11,246425.0,12.9598,12.9598,12.9117,12.9197,246425.0
2021-09-08 11:00:00,16.12,16.15,16.1,16.14,254225.0,12.9277,12.9518,12.9117,12.9438,254225.0
2021-09-08 11:10:00,16.14,16.17,16.13,16.16,166990.0,12.9438,12.9678,12.9357,12.9598,166990.0
2021-09-08 11:20:00,16.16,16.17,16.14,16.15,176971.0,12.9598,12.9678,12.9438,12.9518,176971.0
2021-09-08 11:30:00,16.15,16.18,16.13,16.13,164729.0,12.9518,12.9758,12.9357,12.9357,164729.0
2021-09-08 11:40:00,16.14,16.17,16.13,16.16,130119.0,12.9438,12.9678,12.9357,12.9598,130119.0
2021-09-08 11:50:00,16.16,16.16,16.1,16.1,138205.0,12.9598,12.9598,12.9117,12.9117,138205.0
2021-09-08 12:00:00,16.1,16.15,16.1,16.14,160728.0,12.9117,12.9518,12.9117,12.9438,160728.0
2021-09-08 12:10:00,16.15,16.17,16.14,16.16,127912.0,12.9518,12.9678,12.9438,12.9598,127912.0
2021-09-08 12:20:00,16.16,16.18,16.15,16.16,152842.0,12.9598,12.9758,12.9518,12.9598,152842.0
2021-09-08 12:30:00,16.16,16.18,16.15,16.16,156516.0,12.9598,12.9758,12.9518,12.9598,156516.0
2021-09-08 12:40:00,16.16,16.17,16.14,16.15,125714.0,12.9598,12.9678,12.9438,12.9518,125714.0
2021-09-08 12:50:00,16.14,16.16,16.14,16.14,62275.0,12.9438,12.9598,12.9438,12.9438,62275.0
2021-09-08 13:00:00,16.14,16.15,16.11,16.11,143238.0,12.9438,12.9518,12.9197,12.9197,143238.0
2021-09-08 13:10:00,16.11,16.12,16.1,16.12,95881.0,12.9197,12.9277,12.9117,12.9277,95881.0
2021-09-08 13:20:00,16.11,16.12,16.09,16.11,232052.0,12.9197,12.9277,12.9037,12.9197,232052.0
2021-09-08 13:30:00,16.1,16.11,16.08,16.1,142270.0,12.9117,12.9197,12.8956,12.9117,142270.0
2021-09-08 13:40:00,16.1,16.1,16.08,16.1,108405.0,12.9117,12.9117,12.8956,12.9117,108405.0
2021-09-08 13:50:00,16.1,16.12,16.09,16.1,158960.0,12.9117,12.9277,12.9037,12.9117,158960.0
2021-09-08 14:00:00,16.1,16.12,16.08,16.11,302183.0,12.9117,12.9277,12.8956,12.9197,302183.0
2021-09-08 14:10:00,16.1,16.11,16.09,16.1,112059.0,12.9117,12.9197,12.9037,12.9117,112059.0
2021-09-08 14:20:00,16.1,16.1,16.08,16.1,118967.0,12.9117,12.9117,12.8956,12.9117,118967.0
2021-09-08 14:30:00,16.1,16.11,16.08,16.1,180452.0,12.9117,12.9197,12.8956,12.9117,180452.0
2021-09-08 14:40:00,16.11,16.11,16.09,16.1,85246.0,12.9197,12.9197,12.9037,12.9117,85246.0
2021-09-08 14:50:00,16.09,16.12,16.09,16.12,169703.0,12.9037,12.9277,12.9037,12.9277,169703.0
2021-09-08 15:00:00,16.11,16.14,16.11,16.13,138761.0,12.9197,12.9438,12.9197,12.9357,138761.0
2021-09-08 15:10:00,16.13,16.17,16.12,16.15,236885.0,12.9357,12.9678,12.9277,12.9518,236885.0
2021-09-08 15:20:00,16.16,16.16,16.14,16.14,141584.0,12.9598,12.9598,12.9438,12.9438,141584.0
2021-09-08 15:30:00,16.14,16.15,16.13,16.14,286352.0,12.9438,12.9518,12.9357,12.9438,286352.0
2021-09-08 15:40:00,16.14,16.14,16.11,16.12,240100.0,12.9438,12.9438,12.9197,12.9277,240100.0
2021-09-08 15:50:00,16.12,16.12,16.09,16.09,637189.0,12.9277,12.9277,12.9037,12.9037,637189.0
2021-09-09 09:30:00,16.0,16.09,15.91,16.02,507106.0,12.8315,12.9037,12.7593,12.8475,507106.0
2021-09-09 09:40:00,16.01,16.05,16.0,16.03,173628.0,12.8395,12.8716,12.8315,12.8555,173628.0
2021-09-09 09:50:00,16.03,16.09,16.02,16.08,210625.0,12.8555,12.9037,12.8475,12.8956,210625.0
2021-09-09 10:00:00,16.08,16.11,16.06,16.11,159538.0,12.8956,12.9197,12.8796,12.9197,159538.0
2021-09-09 10:10:00,16.11,16.16,16.1,16.16,241522.0,12.9197,12.9598,12.9117,12.9598,241522.0
2021-09-09 10:20:00,16.16,16.18,16.13,16.16,199005.0,12.9598,12.9758,12.9357,12.9598,199005.0
2021-09-09 10:30:00,16.15,16.23,16.14,16.21,670756.0,12.9518,13.0159,12.9438,12.9999,670756.0
2021-09-09 10:40:00,16.21,16.23,16.19,16.21,162621.0,12.9999,13.0159,12.9839,12.9999,162621.0
2021-09-09 10:50:00,16.21,16.23,16.18,16.19,193637.0,12.9999,13.0159,12.9758,12.9839,193637.0
2021-09-09 11:00:00,16.2,16.22,16.18,16.2,143011.0,12.9919,13.0079,12.9758,12.9919,143011.0
2021-09-09 11:10:00,16.19,16.2,16.15,16.16,171146.0,12.9839,12.9919,12.9518,12.9598,171146.0
2021-09-09 11:20:00,16.16,16.16,16.11,16.14,190318.0,12.9598,12.9598,12.9197,12.9438,190318.0
2021-09-09 11:30:00,16.14,16.16,16.12,16.14,255338.0,12.9438,12.9598,12.9277,12.9438,255338.0
2021-09-09 11:40:00,16.14,16.15,16.11,16.12,141610.0,12.9438,12.9518,12.9197,12.9277,141610.0
2021-09-09 11:50:00,16.12,16.17,16.1,16.17,610717.0,12.9277,12.9678,12.9117,12.9678,610717.0
2021-09-09 12:00:00,16.16,16.17,16.12,16.15,98856.0,12.9598,12.9678,12.9277,12.9518,98856.0
2021-09-09 12:10:00,16.14,16.15,16.1,16.1,126638.0,12.9438,12.9518,12.9117,12.9117,126638.0
2021-09-09 12:20:00,16.11,16.11,16.1,16.1,100625.0,12.9197,12.9197,12.9117,12.9117,100625.0
2021-09-09 12:30:00,16.1,16.12,16.09,16.11,425629.0,12.9117,12.9277,12.9037,12.9197,425629.0
2021-09-09 12:40:00,16.11,16.12,16.1,16.11,89725.0,12.9197,12.9277,12.9117,12.9197,89725.0
2021-09-09 12:50:00,16.11,16.11,16.05,16.07,302731.0,12.9197,12.9197,12.8716,12.8876,302731.0
2021-09-09 13:00:00,16.07,16.08,16.06,16.07,235984.0,12.8876,12.8956,12.8796,12.8876,235984.0
2021-09-09 13:10:00,16.07,16.08,16.04,16.04,135951.0,12.8876,12.8956,12.8636,12.8636,135951.0
2021-09-09 13:20:00,16.05,16.05,15.98,16.01,423839.0,12.8716,12.8716,12.8154,12.8395,423839.0
2021-09-09 13:30:00,16.01,16.02,15.96,15.96,222569.0,12.8395,12.8475,12.7994,12.7994,222569.0
2021-09-09 13:40:00,15.97,16.02,15.96,16.0,269965.0,12.8074,12.8475,12.7994,12.8315,269965.0
2021-09-09 13:50:00,16.01,16.02,15.99,16.0,173468.0,12.8395,12.8475,12.8235,12.8315,173468.0
2021-09-09 14:00:00,16.0,16.02,15.96,16.01,171133.0,12.8315,12.8475,12.7994,12.8395,171133.0
2021-09-09 14:10:00,16.0,16.02,16.0,16.0,123071.0,12.8315,12.8475,12.8315,12.8315,123071.0
2021-09-09 14:20:00,16.0,16.01,15.97,15.98,157068.0,12.8315,12.8395,12.8074,12.8154,157068.0
2021-09-09 14:30:00,15.98,15.98,15.95,15.96,286720.0,12.8154,12.8154,12.7914,12.7994,286720.0
2021-09-09 14:40:00,15.96,15.99,15.95,15.99,175572.0,12.7994,12.8235,12.7914,12.8235,175572.0
2021-09-09 14:50:00,15.99,16.0,15.97,15.98,171743.0,12.8235,12.8315,12.8074,12.8154,171743.0
2021-09-09 15:00:00,15.98,16.0,15.96,15.97,176733.0,12.8154,12.8315,12.7994,12.8074,176733.0
2021-09-09 15:10:00,15.97,15.99,15.95,15.97,333578.0,12.8074,12.8235,12.7914,12.8074,333578.0
2021-09-09 15:20:00,15.97,15.99,15.96,15.97,235801.0,12.8074,12.8235,12.7994,12.8074,235801.0
2021-09-09 15:30:00,15.97,16.04,15.96,16.04,490235.0,12.8074,12.8636,12.7994,12.8636,490235.0
2021-09-09 15:40:00,16.03,16.06,16.02,16.03,343832.0,12.8555,12.8796,12.8475,12.8555,343832.0
2021-09-09 15:50:00,16.03,16.04,15.97,15.98,1085845.0,12.8555,12.8636,12.8074,12.8154,1085845.0
2021-09-10 09:30:00,16.15,16.17,16.07,16.11,303341.0,12.9518,12.9678,12.8876,12.9197,303341.0
2021-09-10 09:40:00,16.1,16.13,16.06,16.06,237462.0,12.9117,12.9357,12.8796,12.8796,237462.0
2021-09-10 09:50:00,16.06,16.06,15.99,16.0,172703.0,12.8796,12.8796,12.8235,12.8315,172703.0
2021-09-10 10:00:00,16.0,16.01,15.95,15.99,243057.0,12.8315,12.8395,12.7914,12.8235,243057.0
2021-09-10 10:10:00,15.99,15.99,15.95,15.98,205464.0,12.8235,12.8235,12.7914,12.8154,205464.0
2021-09-10 10:20:00,15.98,15.99,15.96,15.98,195400.0,12.8154,12.8235,12.7994,12.8154,195400.0
2021-09-10 10:30:00,15.98,15.98,15.92,15.95,326135.0,12.8154,12.8154,12.7673,12.7914,326135.0
2021-09-10 10:40:00,15.95,15.97,15.93,15.95,168700.0,12.7914,12.8074,12.7753,12.7914,168700.0
2021-09-10 10:50:00,15.95,15.95,15.9,15.91,274772.0,12.7914,12.7914,12.7513,12.7593,274772.0
2021-09-10 11:00:00,15.91,15.93,15.9,15.93,205173.0,12.7593,12.7753,12.7513,12.7753,205173.0
2021-09-10 11:10:00,15.92,15.93,15.88,15.9,229234.0,12.7673,12.7753,12.7353,12.7513,229234.0
2021-09-10 11:20:00,15.9,15.95,15.89,15.94,161711.0,12.7513,12.7914,12.7433,12.7834,161711.0
2021-09-10 11:30:00,15.94,15.98,15.94,15.97,167167.0,12.7834,12.8154,12.7834,12.8074,167167.0
2021-09-10 11:40:00,15.97,15.97,15.93,15.94,211859.0,12.8074,12.8074,12.7753,12.7834,211859.0
2021-09-10 11:50:00,15.94,16.0,15.93,16.0,126151.0,12.7834,12.8315,12.7753,12.8315,126151.0
2021-09-10 12:00:00,15.99,16.01,15.98,16.0,124310.0,12.8235,12.8395,12.8154,12.8315,124310.0
2021-09-10 12:10:00,16.0,16.04,15.99,16.02,211017.0,12.8315,12.8636,12.8235,12.8475,211017.0
2021-09-10 12:20:00,16.02,16.04,16.01,16.04,96297.0,12.8475,12.8636,12.8395,12.8636,96297.0
2021-09-10 12:30:00,16.04,16.07,16.03,16.07,137987.0,12.8636,12.8876,12.8555,12.8876,137987.0
2021-09-10 12:40:00,16.07,16.07,16.03,16.04,104198.0,12.8876,12.8876,12.8555,12.8636,104198.0
2021-09-10 12:50:00,16.04,16.06,16.03,16.05,84747.0,12.8636,12.8796,12.8555,12.8716,84747.0
2021-09-10 13:00:00,16.04,16.07,16.04,16.05,78589.0,12.8636,12.8876,12.8636,12.8716,78589.0
2021-09-10 13:10:00,16.06,16.07,16.04,16.05,79993.0,12.8796,12.8876,12.8636,12.8716,79993.0
2021-09-10 13:20:00,16.05,16.05,16.02,16.03,78933.0,12.8716,12.8716,12.8475,12.8555,78933.0
2021-09-10 13:30:00,16.03,16.04,16.02,16.04,94547.0,12.8555,12.8636,12.8475,12.8636,94547.0
2021-09-10 13:40:00,16.04,16.05,16.03,16.04,102319.0,12.8636,12.8716,12.8555,12.8636,102319.0
2021-09-10 13:50:00,16.05,16.05,16.02,16.05,90838.0,12.8716,12.8716,12.8475,12.8716,90838.0
2021-09-10 14:00:00,16.05,16.06,16.03,16.04,77505.0,12.8716,12.8796,12.8555,12.8636,77505.0
2021-09-10 14:10:00,16.04,16.05,16.03,16.05,72558.0,12.8636,12.8716,12.8555,12.8716,72558.0
2021-09-10 14:20:00,16.05,16.05,16.02,16.04,163111.0,12.8716,12.8716,12.8475,12.8636,163111.0
2021-09-10 14:30:00,16.04,16.04,16.0,16.02,100456.0,12.8636,12.8636,12.8315,12.8475,100456.0
2021-09-10 14:40:00,16.02,16.03,16.01,16.03,123281.0,12.8475,12.8555,12.8395,12.8555,123281.0
2021-09-10 14:50:00,16.02,16.04,16.01,16.03,113887.0,12.8475,12.8636,12.8395,12.8555,113887.0
2021-09-10 15:00:00,16.03,16.03,16.01,16.02,119076.0,12.8555,12.8555,12.8395,12.8475,119076.0
2021-09-10 15:10:00,16.01,16.03,16.0,16.02,147166.0,12.8395,12.8555,12.8315,12.8475,147166.0
2021-09-10 15:20:00,16.02,16.02,15.99,16.0,106239.0,12.8475,12.8475,12.8235,12.8315,106239.0
2021-09-10 15:30:00,16.0,16.01,15.97,15.98,249484.0,12.8315,12.8395,12.8074,12.8154,249484.0
2021-09-10 15:40:00,15.98,15.99,15.96,15.97,303205.0,12.8154,12.8235,12.7994,12.8074,303205.0
2021-09-10 15:50:00,15.97,15.98,15.95,15.97,1201052.0,12.8074,12.8154,12.7914,12.8074,1201052.0
2021-09-13 09:30:00,16.09,16.18,16.08,16.17,792150.0,12.9037,12.9758,12.8956,12.9678,792150.0
2021-09-13 09:40:00,16.17,16.28,16.15,16.26,673743.0,12.9678,13.056,12.9518,13.04,673743.0
2021-09-13 09:50:00,16.27,16.31,16.21,16.21,467997.0,13.048,13.0801,12.9999,12.9999,467997.0
2021-09-13 10:00:00,16.21,16.25,16.16,16.16,380620.0,12.9999,13.032,12.9598,12.9598,380620.0
2021-09-13 10:10:00,16.16,16.23,16.13,16.23,305004.0,12.9598,13.0159,12.9357,13.0159,305004.0
2021-09-13 10:20:00,16.23,16.26,16.22,16.24,227098.0,13.0159,13.04,13.0079,13.024,227098.0
2021-09-13 10:30:00,16.24,16.29,16.21,16.28,350913.0,13.024,13.0641,12.9999,13.056,350913.0
2021-09-13 10:40:00,16.28,16.3,16.24,16.28,310613.0,13.056,13.0721,13.024,13.056,310613.0
2021-09-13 10:50:00,16.28,16.28,16.24,16.25,216440.0,13.056,13.056,13.024,13.032,216440.0
2021-09-13 11:00:00,16.26,16.29,16.23,16.29,261207.0,13.04,13.0641,13.0159,13.0641,261207.0
2021-09-13 11:10:00,16.29,16.29,16.2,16.22,226407.0,13.0641,13.0641,12.9919,13.0079,226407.0
2021-09-13 11:20:00,16.22,16.29,16.22,16.27,241063.0,13.0079,13.0641,13.0079,13.048,241063.0
2021-09-13 11:30:00,16.28,16.3,16.26,16.29,254932.0,13.056,13.0721,13.04,13.0641,254932.0
2021-09-13 11:40:00,16.29,16.3,16.22,16.23,194599.0,13.0641,13.0721,13.0079,13.0159,194599.0
2021-09-13 11:50:00,16.23,16.26,16.22,16.25,217072.0,13.0159,13.04,13.0079,13.032,217072.0
2021-09-13 12:00:00,16.25,16.26,16.22,16.23,226999.0,13.032,13.04,13.0079,13.0159,226999.0
2021-09-13 12:10:00,16.23,16.25,16.22,16.25,167098.0,13.0159,13.032,13.0079,13.032,167098.0
2021-09-13 12:20:00,16.25,16.26,16.21,16.22,206102.0,13.032,13.04,12.9999,13.0079,206102.0
2021-09-13 12:30:00,16.22,16.23,16.21,16.21,154579.0,13.0079,13.0159,12.9999,12.9999,154579.0
2021-09-13 12:40:00,16.21,16.22,16.17,16.17,135046.0,12.9999,13.0079,12.9678,12.9678,135046.0
2021-09-13 12:50:00,16.17,16.18,16.15,16.16,143859.0,12.9678,12.9758,12.9518,12.9598,143859.0
2021-09-13 13:00:00,16.16,16.2,16.16,16.19,260490.0,12.9598,12.9919,12.9598,12.9839,260490.0
2021-09-13 13:10:00,16.19,16.2,16.13,16.14,366878.0,12.9839,12.9919,12.9357,12.9438,366878.0
2021-09-13 13:20:00,16.14,16.16,16.12,16.13,248412.0,12.9438,12.9598,12.9277,12.9357,248412.0
2021-09-13 13:30:00,16.14,16.16,16.12,16.15,168764.0,12.9438,12.9598,12.9277,12.9518,168764.0
2021-09-13 13:40:00,16.16,16.17,16.14,16.16,113789.0,12.9598,12.9678,12.9438,12.9598,113789.0
2021-09-13 13:50:00,16.16,16.17,16.14,16.17,150743.0,12.9598,12.9678,12.9438,12.9678,150743.0
2021-09-13 14:00:00,16.17,16.21,16.16,16.16,137885.0,12.9678,12.9999,12.9598,12.9598,137885.0
2021-09-13 14:10:00,16.16,16.17,16.1,16.12,355160.0,12.9598,12.9678,12.9117,12.9277,355160.0
2021-09-13 14:20:00,16.12,16.12,16.09,16.1,286416.0,12.9277,12.9277,12.9037,12.9117,286416.0
2021-09-13 14:30:00,16.11,16.11,16.08,16.1,418553.0,12.9197,12.9197,12.8956,12.9117,418553.0
2021-09-13 14:40:00,16.1,16.14,16.09,16.12,310116.0,12.9117,12.9438,12.9037,12.9277,310116.0
2021-09-13 14:50:00,16.12,16.13,16.1,16.12,257781.0,12.9277,12.9357,12.9117,12.9277,257781.0
2021-09-13 15:00:00,16.12,16.12,16.04,16.07,520402.0,12.9277,12.9277,12.8636,12.8876,520402.0
2021-09-13 15:10:00,16.07,16.11,16.07,16.1,470443.0,12.8876,12.9197,12.8876,12.9117,470443.0
2021-09-13 15:20:00,16.1,16.14,16.09,16.14,401353.0,12.9117,12.9438,12.9037,12.9438,401353.0
2021-09-13 15:30:00,16.14,16.16,16.12,16.14,512662.0,12.9438,12.9598,12.9277,12.9438,512662.0
2021-09-13 15:40:00,16.14,16.15,16.11,16.12,564139.0,12.9438,12.9518,12.9197,12.9277,564139.0
2021-09-13 15:50:00,16.12,16.15,16.11,16.13,1534190.0,12.9277,12.9518,12.9197,12.9357,1534190.0
2021-09-14 09:30:00,16.21,16.25,16.13,16.23,757380.0,12.9999,13.032,12.9357,13.0159,757380.0
2021-09-14 09:40:00,16.23,16.25,16.16,16.16,286556.0,13.0159,13.032,12.9598,12.9598,286556.0
2021-09-14 09:50:00,16.17,16.2,16.08,16.09,210633.0,12.9678,12.9919,12.8956,12.9037,210633.0
2021-09-14 10:00:00,16.09,16.09,16.03,16.08,250628.0,12.9037,12.9037,12.8555,12.8956,250628.0
2021-09-14 10:10:00,16.08,16.08,16.03,16.05,229249.0,12.8956,12.8956,12.8555,12.8716,229249.0
2021-09-14 10:20:00,16.06,16.06,15.99,16.02,323149.0,12.8796,12.8796,12.8235,12.8475,323149.0
2021-09-14 10:30:00,16.01,16.03,15.98,15.99,327226.0,12.8395,12.8555,12.8154,12.8235,327226.0
2021-09-14 10:40:00,15.98,16.04,15.97,16.04,299108.0,12.8154,12.8636,12.8074,12.8636,299108.0
2021-09-14 10:50:00,16.04,16.05,15.96,15.96,214819.0,12.8636,12.8716,12.7994,12.7994,214819.0
2021-09-14 11:00:00,15.97,15.99,15.96,15.99,174445.0,12.8074,12.8235,12.7994,12.8235,174445.0
2021-09-14 11:10:00,15.99,16.02,15.98,16.0,294121.0,12.8235,12.8475,12.8154,12.8315,294121.0
2021-09-14 11:20:00,16.0,16.01,15.97,16.0,219264.0,12.8315,12.8395,12.8074,12.8315,219264.0
2021-09-14 11:30:00,16.0,16.02,15.98,15.99,244481.0,12.8315,12.8475,12.8154,12.8235,244481.0
2021-09-14 11:40:00,15.99,16.0,15.95,15.98,217305.0,12.8235,12.8315,12.7914,12.8154,217305.0
2021-09-14 11:50:00,15.98,16.0,15.97,16.0,239828.0,12.8154,12.8315,12.8074,12.8315,239828.0
2021-09-14 12:00:00,16.0,16.03,15.98,16.03,125829.0,12.8315,12.8555,12.8154,12.8555,125829.0
2021-09-14 12:10:00,16.03,16.05,16.02,16.03,97752.0,12.8555,12.8716,12.8475,12.8555,97752.0
2021-09-14 12:20:00,16.02,16.04,16.02,16.04,83288.0,12.8475,12.8636,12.8475,12.8636,83288.0
2021-09-14 12:30:00,16.04,16.06,16.02,16.05,321163.0,12.8636,12.8796,12.8475,12.8716,321163.0
2021-09-14 12:40:00,16.05,16.07,16.02,16.06,135454.0,12.8716,12.8876,12.8475,12.8796,135454.0
2021-09-14 12:50:00,16.05,16.07,16.02,16.03,273754.0,12.8716,12.8876,12.8475,12.8555,273754.0
2021-09-14 13:00:00,16.03,16.04,16.01,16.02,254466.0,12.8555,12.8636,12.8395,12.8475,254466.0
2021-09-14 13:10:00,16.01,16.05,16.0,16.05,260465.0,12.8395,12.8716,12.8315,12.8716,260465.0
2021-09-14 13:20:00,16.05,16.07,16.05,16.07,83223.0,12.8716,12.8876,12.8716,12.8876,83223.0
2021-09-14 13:30:00,16.07,16.1,16.05,16.1,171121.0,12.8876,12.9117,12.8716,12.9117,171121.0
2021-09-14 13:40:00,16.1,16.11,16.07,16.07,212732.0,12.9117,12.9197,12.8876,12.8876,212732.0
2021-09-14 13:50:00,16.08,16.09,16.07,16.07,102767.0,12.8956,12.9037,12.8876,12.8876,102767.0
2021-09-14 14:00:00,16.07,16.08,16.05,16.05,197416.0,12.8876,12.8956,12.8716,12.8716,197416.0
2021-09-14 14:10:00,16.06,16.06,16.04,16.05,89653.0,12.8796,12.8796,12.8636,12.8716,89653.0
2021-09-14 14:20:00,16.05,16.05,16.03,16.03,172570.0,12.8716,12.8716,12.8555,12.8555,172570.0
2021-09-14 14:30:00,16.03,16.04,16.0,16.0,182697.0,12.8555,12.8636,12.8315,12.8315,182697.0
2021-09-14 14:40:00,16.0,16.03,16.0,16.0,220135.0,12.8315,12.8555,12.8315,12.8315,220135.0
2021-09-14 14:50:00,16.0,16.01,15.99,15.99,180715.0,12.8315,12.8395,12.8235,12.8235,180715.0
2021-09-14 15:00:00,15.99,16.0,15.96,15.96,185550.0,12.8235,12.8315,12.7994,12.7994,185550.0
2021-09-14 15:10:00,15.97,15.97,15.92,15.95,298223.0,12.8074,12.8074,12.7673,12.7914,298223.0
2021-09-14 15:20:00,15.94,15.97,15.93,15.95,232741.0,12.7834,12.8074,12.7753,12.7914,232741.0
2021-09-14 15:30:00,15.95,15.97,15.93,15.96,450113.0,12.7914,12.8074,12.7753,12.7994,450113.0
2021-09-14 15:40:00,15.96,15.98,15.94,15.96,357923.0,12.7994,12.8154,12.7834,12.7994,357923.0
2021-09-14 15:50:00,15.96,16.02,15.94,16.0,1095760.0,12.7994,12.8475,12.7834,12.8315,1095760.0
2021-09-15 09:30:00,16.11,16.22,16.09,16.2,1057136.0,12.9197,13.0079,12.9037,12.9919,1057136.0
2021-09-15 09:40:00,16.21,16.44,16.19,16.41,1560915.0,12.9999,13.1844,12.9839,13.1603,1560915.0
2021-09-15 09:50:00,16.41,16.48,16.37,16.43,1018566.0,13.1603,13.2164,13.1282,13.1763,1018566.0
2021-09-15 10:00:00,16.43,16.43,16.33,16.34,566372.0,13.1763,13.1763,13.0961,13.1042,566372.0
2021-09-15 10:10:00,16.34,16.38,16.32,16.36,504705.0,13.1042,13.1362,13.0881,13.1202,504705.0
2021-09-15 10:20:00,16.36,16.4,16.32,16.37,387058.0,13.1202,13.1523,13.0881,13.1282,387058.0
2021-09-15 10:30:00,16.36,16.39,16.36,16.37,563780.0,13.1202,13.1443,13.1202,13.1282,563780.0
2021-09-15 10:40:00,16.36,16.38,16.31,16.36,512855.0,13.1202,13.1362,13.0801,13.1202,512855.0
2021-09-15 10:50:00,16.37,16.39,16.32,16.35,322758.0,13.1282,13.1443,13.0881,13.1122,322758.0
2021-09-15 11:00:00,16.35,16.41,16.33,16.39,521160.0,13.1122,13.1603,13.0961,13.1443,521160.0
2021-09-15 11:10:00,16.38,16.4,16.36,16.38,335101.0,13.1362,13.1523,13.1202,13.1362,335101.0
2021-09-15 11:20:00,16.37,16.4,16.37,16.38,310723.0,13.1282,13.1523,13.1282,13.1362,310723.0
2021-09-15 11:30:00,16.38,16.41,16.35,16.39,313347.0,13.1362,13.1603,13.1122,13.1443,313347.0
2021-09-15 11:40:00,16.39,16.4,16.35,16.36,351377.0,13.1443,13.1523,13.1122,13.1202,351377.0
2021-09-15 11:50:00,16.36,16.38,16.35,16.36,305583.0,13.1202,13.1362,13.1122,13.1202,305583.0
2021-09-15 12:00:00,16.37,16.37,16.3,16.3,374801.0,13.1282,13.1282,13.0721,13.0721,374801.0
2021-09-15 12:10:00,16.3,16.35,16.3,16.35,260433.0,13.0721,13.1122,13.0721,13.1122,260433.0
2021-09-15 12:20:00,16.35,16.37,16.33,16.33,298972.0,13.1122,13.1282,13.0961,13.0961,298972.0
2021-09-15 12:30:00,16.34,16.39,16.33,16.39,339530.0,13.1042,13.1443,13.0961,13.1443,339530.0
2021-09-15 12:40:00,16.39,16.41,16.37,16.39,712895.0,13.1443,13.1603,13.1282,13.1443,712895.0
2021-09-15 12:50:00,16.39,16.41,16.38,16.39,376845.0,13.1443,13.1603,13.1362,13.1443,376845.0
2021-09-15 13:00:00,16.39,16.42,16.38,16.39,277561.0,13.1443,13.1683,13.1362,13.1443,277561.0
2021-09-15 13:10:00,16.4,16.42,16.38,16.39,812919.0,13.1523,13.1683,13.1362,13.1443,812919.0
2021-09-15 13:20:00,16.39,16.42,16.38,16.42,281502.0,13.1443,13.1683,13.1362,13.1683,281502.0
2021-09-15 13:30:00,16.42,16.44,16.41,16.43,557965.0,13.1683,13.1844,13.1603,13.1763,557965.0
2021-09-15 13:40:00,16.43,16.43,16.39,16.41,404854.0,13.1763,13.1763,13.1443,13.1603,404854.0
2021-09-15 13:50:00,16.41,16.42,16.38,16.38,455507.0,13.1603,13.1683,13.1362,13.1362,455507.0
2021-09-15 14:00:00,16.38,16.4,16.36,16.38,439446.0,13.1362,13.1523,13.1202,13.1362,439446.0
2021-09-15 14:10:00,16.38,16.39,16.35,16.36,332691.0,13.1362,13.1443,13.1122,13.1202,332691.0
2021-09-15 14:20:00,16.36,16.38,16.36,16.38,242560.0,13.1202,13.1362,13.1202,13.1362,242560.0
2021-09-15 14:30:00,16.37,16.4,16.35,16.4,409925.0,13.1282,13.1523,13.1122,13.1523,409925.0
2021-09-15 14:40:00,16.4,16.42,16.38,16.38,403625.0,13.1523,13.1683,13.1362,13.1362,403625.0
2021-09-15 14:50:00,16.39,16.39,16.37,16.38,394163.0,13.1443,13.1443,13.1282,13.1362,394163.0
2021-09-15 15:00:00,16.39,16.4,16.37,16.39,401234.0,13.1443,13.1523,13.1282,13.1443,401234.0
2021-09-15 15:10:00,16.38,16.43,16.38,16.41,641884.0,13.1362,13.1763,13.1362,13.1603,641884.0
2021-09-15 15:20:00,16.41,16.43,16.39,16.39,347848.0,13.1603,13.1763,13.1443,13.1443,347848.0
2021-09-15 15:30:00,16.39,16.42,16.37,16.42,521713.0,13.1443,13.1683,13.1282,13.1683,521713.0
2021-09-15 15:40:00,16.41,16.42,16.39,16.4,942514.0,13.1603,13.1683,13.1443,13.1523,942514.0
2021-09-15 15:50:00,16.4,16.42,16.37,16.39,2026947.0,13.1523,13.1683,13.1282,13.1443,2026947.0
2021-09-16 09:30:00,16.39,16.44,16.31,16.41,441191.0,13.1443,13.1844,13.0801,13.1603,441191.0
2021-09-16 09:40:00,16.41,16.42,16.31,16.37,295717.0,13.1603,13.1683,13.0801,13.1282,295717.0
2021-09-16 09:50:00,16.36,16.4,16.23,16.25,346518.0,13.1202,13.1523,13.0159,13.032,346518.0
2021-09-16 10:00:00,16.25,16.26,16.2,16.24,217427.0,13.032,13.04,12.9919,13.024,217427.0
2021-09-16 10:10:00,16.24,16.26,16.16,16.17,187296.0,13.024,13.04,12.9598,12.9678,187296.0
2021-09-16 10:20:00,16.17,16.21,16.16,16.21,245299.0,12.9678,12.9999,12.9598,12.9999,245299.0
2021-09-16 10:30:00,16.21,16.24,16.2,16.21,266706.0,12.9999,13.024,12.9919,12.9999,266706.0
2021-09-16 10:40:00,16.21,16.22,16.17,16.18,187371.0,12.9999,13.0079,12.9678,12.9758,187371.0
2021-09-16 10:50:00,16.19,16.19,16.11,16.13,443265.0,12.9839,12.9839,12.9197,12.9357,443265.0
2021-09-16 11:00:00,16.13,16.19,16.12,16.19,358128.0,12.9357,12.9839,12.9277,12.9839,358128.0
2021-09-16 11:10:00,16.18,16.21,16.16,16.19,262352.0,12.9758,12.9999,12.9598,12.9839,262352.0
2021-09-16 11:20:00,16.19,16.21,16.15,16.18,158762.0,12.9839,12.9999,12.9518,12.9758,158762.0
2021-09-16 11:30:00,16.18,16.18,16.11,16.14,175339.0,12.9758,12.9758,12.9197,12.9438,175339.0
2021-09-16 11:40:00,16.14,16.16,16.12,16.14,154716.0,12.9438,12.9598,12.9277,12.9438,154716.0
2021-09-16 11:50:00,16.13,16.18,16.13,16.18,177257.0,12.9357,12.9758,12.9357,12.9758,177257.0
2021-09-16 12:00:00,16.18,16.19,16.17,16.19,135369.0,12.9758,12.9839,12.9678,12.9839,135369.0
2021-09-16 12:10:00,16.19,16.2,16.17,16.2,163101.0,12.9839,12.9919,12.9678,12.9919,163101.0
2021-09-16 12:20:00,16.2,16.21,16.18,16.2,169358.0,12.9919,12.9999,12.9758,12.9919,169358.0
2021-09-16 12:30:00,16.2,16.24,16.19,16.22,175402.0,12.9919,13.024,12.9839,13.0079,175402.0
2021-09-16 12:40:00,16.23,16.26,16.22,16.25,221071.0,13.0159,13.04,13.0079,13.032,221071.0
2021-09-16 12:50:00,16.25,16.25,16.21,16.21,230875.0,13.032,13.032,12.9999,12.9999,230875.0
2021-09-16 13:00:00,16.21,16.22,16.18,16.18,347353.0,12.9999,13.0079,12.9758,12.9758,347353.0
2021-09-16 13:10:00,16.19,16.22,16.18,16.21,284692.0,12.9839,13.0079,12.9758,12.9999,284692.0
2021-09-16 13:20:00,16.2,16.22,16.17,16.18,244876.0,12.9919,13.0079,12.9678,12.9758,244876.0
2021-09-16 13:30:00,16.18,16.19,16.16,16.18,218721.0,12.9758,12.9839,12.9598,12.9758,218721.0
2021-09-16 13:40:00,16.17,16.2,16.17,16.19,133164.0,12.9678,12.9919,12.9678,12.9839,133164.0
2021-09-16 13:50:00,16.19,16.25,16.18,16.24,249416.0,12.9839,13.032,12.9758,13.024,249416.0
2021-09-16 14:00:00,16.25,16.25,16.22,16.23,162281.0,13.032,13.032,13.0079,13.0159,162281.0
2021-09-16 14:10:00,16.24,16.26,16.23,16.25,169833.0,13.024,13.04,13.0159,13.032,169833.0
2021-09-16 14:20:00,16.25,16.25,16.21,16.23,177151.0,13.032,13.032,12.9999,13.0159,177151.0
2021-09-16 14:30:00,16.23,16.24,16.22,16.22,127117.0,13.0159,13.024,13.0079,13.0079,127117.0
2021-09-16 14:40:00,16.22,16.23,16.2,16.23,232880.0,13.0079,13.0159,12.9919,13.0159,232880.0
2021-09-16 14:50:00,16.23,16.25,16.2,16.23,359598.0,13.0159,13.032,12.9919,13.0159,359598.0
2021-09-16 15:00:00,16.23,16.27,16.21,16.27,227023.0,13.0159,13.048,12.9999,13.048,227023.0
2021-09-16 15:10:00,16.27,16.28,16.24,16.25,209574.0,13.048,13.056,13.024,13.032,209574.0
2021-09-16 15:20:00,16.25,16.26,16.2,16.2,370588.0,13.032,13.04,12.9919,12.9919,370588.0
2021-09-16 15:30:00,16.21,16.22,16.18,16.21,461467.0,12.9999,13.0079,12.9758,12.9999,461467.0
2021-09-16 15:40:00,16.21,16.22,16.19,16.21,605146.0,12.9999,13.0079,12.9839,12.9999,605146.0
2021-09-16 15:50:00,16.21,16.21,16.15,16.15,1531882.0,12.9999,12.9999,12.9518,12.9518,1531882.0
2021-09-17 09:30:00,16.13,16.31,16.13,16.29,2649026.0,12.9357,13.0801,12.9357,13.0641,2649026.0
2021-09-17 09:40:00,16.29,16.31,16.23,16.23,255491.0,13.0641,13.0801,13.0159,13.0159,255491.0
2021-09-17 09:50:00,16.23,16.29,16.17,16.19,364661.0,13.0159,13.0641,12.9678,12.9839,364661.0
2021-09-17 10:00:00,16.19,16.22,16.12,16.12,442097.0,12.9839,13.0079,12.9277,12.9277,442097.0
2021-09-17 10:10:00,16.12,16.15,16.09,16.15,424741.0,12.9277,12.9518,12.9037,12.9518,424741.0
2021-09-17 10:20:00,16.15,16.18,16.14,16.15,277928.0,12.9518,12.9758,12.9438,12.9518,277928.0
2021-09-17 10:30:00,16.15,16.15,16.09,16.12,132630.0,12.9518,12.9518,12.9037,12.9277,132630.0
2021-09-17 10:40:00,16.12,16.12,16.07,16.11,209818.0,12.9277,12.9277,12.8876,12.9197,209818.0
2021-09-17 10:50:00,16.11,16.12,16.08,16.09,214523.0,12.9197,12.9277,12.8956,12.9037,214523.0
2021-09-17 11:00:00,16.09,16.09,16.06,16.07,318667.0,12.9037,12.9037,12.8796,12.8876,318667.0
2021-09-17 11:10:00,16.06,16.13,16.05,16.12,166585.0,12.8796,12.9357,12.8716,12.9277,166585.0
2021-09-17 11:20:00,16.12,16.13,16.08,16.09,259861.0,12.9277,12.9357,12.8956,12.9037,259861.0
2021-09-17 11:30:00,16.09,16.15,16.07,16.13,200194.0,12.9037,12.9518,12.8876,12.9357,200194.0
2021-09-17 11:40:00,16.14,16.15,16.1,16.13,209390.0,12.9438,12.9518,12.9117,12.9357,209390.0
2021-09-17 11:50:00,16.13,16.14,16.11,16.14,164155.0,12.9357,12.9438,12.9197,12.9438,164155.0
2021-09-17 12:00:00,16.14,16.14,16.1,16.13,191056.0,12.9438,12.9438,12.9117,12.9357,191056.0
2021-09-17 12:10:00,16.13,16.15,16.12,16.14,169700.0,12.9357,12.9518,12.9277,12.9438,169700.0
2021-09-17 12:20:00,16.15,16.16,16.14,16.14,145764.0,12.9518,12.9598,12.9438,12.9438,145764.0
2021-09-17 12:30:00,16.14,16.17,16.13,16.16,336502.0,12.9438,12.9678,12.9357,12.9598,336502.0
2021-09-17 12:40:00,16.16,16.17,16.11,16.13,529741.0,12.9598,12.9678,12.9197,12.9357,529741.0
2021-09-17 12:50:00,16.13,16.14,16.1,16.12,172250.0,12.9357,12.9438,12.9117,12.9277,172250.0
2021-09-17 13:00:00,16.12,16.12,16.1,16.11,143405.0,12.9277,12.9277,12.9117,12.9197,143405.0
2021-09-17 13:10:00,16.11,16.12,16.1,16.11,70734.0,12.9197,12.9277,12.9117,12.9197,70734.0
2021-09-17 13:20:00,16.11,16.11,16.08,16.09,159145.0,12.9197,12.9197,12.8956,12.9037,159145.0
2021-09-17 13:30:00,16.09,16.09,16.05,16.06,256539.0,12.9037,12.9037,12.8716,12.8796,256539.0
2021-09-17 13:40:00,16.07,16.07,16.03,16.04,229237.0,12.8876,12.8876,12.8555,12.8636,229237.0
2021-09-17 13:50:00,16.04,16.08,16.01,16.07,246931.0,12.8636,12.8956,12.8395,12.8876,246931.0
2021-09-17 14:00:00,16.07,16.1,16.06,16.09,311804.0,12.8876,12.9117,12.8796,12.9037,311804.0
2021-09-17 14:10:00,16.09,16.1,16.06,16.06,173866.0,12.9037,12.9117,12.8796,12.8796,173866.0
2021-09-17 14:20:00,16.07,16.07,16.03,16.03,236823.0,12.8876,12.8876,12.8555,12.8555,236823.0
2021-09-17 14:30:00,16.04,16.04,16.01,16.03,269405.0,12.8636,12.8636,12.8395,12.8555,269405.0
2021-09-17 14:40:00,16.03,16.05,16.02,16.05,245458.0,12.8555,12.8716,12.8475,12.8716,245458.0
2021-09-17 14:50:00,16.05,16.07,16.03,16.05,341144.0,12.8716,12.8876,12.8555,12.8716,341144.0
2021-09-17 15:00:00,16.05,16.05,16.02,16.04,367856.0,12.8716,12.8716,12.8475,12.8636,367856.0
2021-09-17 15:10:00,16.04,16.04,16.0,16.01,243583.0,12.8636,12.8636,12.8315,12.8395,243583.0
2021-09-17 15:20:00,16.0,16.02,15.99,16.0,535098.0,12.8315,12.8475,12.8235,12.8315,535098.0
2021-09-17 15:30:00,16.0,16.01,15.94,15.95,797753.0,12.8315,12.8395,12.7834,12.7914,797753.0
2021-09-17 15:40:00,15.95,15.98,15.91,15.93,1536494.0,12.7914,12.8154,12.7593,12.7753,1536494.0
2021-09-17 15:50:00,15.93,15.95,15.91,15.93,3215804.0,12.7753,12.7914,12.7593,12.7753,3215804.0
2021-09-20 09:30:00,15.66,15.78,15.61,15.67,1181972.0,12.5588,12.6551,12.5187,12.5668,1181972.0
2021-09-20 09:40:00,15.66,15.82,15.65,15.82,476911.0,12.5588,12.6871,12.5508,12.6871,476911.0
2021-09-20 09:50:00,15.81,15.82,15.73,15.76,408305.0,12.6791,12.6871,12.615,12.639,408305.0
2021-09-20 10:00:00,15.75,15.82,15.68,15.72,402110.0,12.631,12.6871,12.5749,12.6069,402110.0
2021-09-20 10:10:00,15.72,15.74,15.68,15.7,287078.0,12.6069,12.623,12.5749,12.5909,287078.0
2021-09-20 10:20:00,15.7,15.71,15.65,15.68,269827.0,12.5909,12.5989,12.5508,12.5749,269827.0
2021-09-20 10:30:00,15.68,15.77,15.66,15.77,240043.0,12.5749,12.647,12.5588,12.647,240043.0
2021-09-20 10:40:00,15.77,15.79,15.73,15.77,263085.0,12.647,12.6631,12.615,12.647,263085.0
2021-09-20 10:50:00,15.77,15.81,15.74,15.78,239834.0,12.647,12.6791,12.623,12.6551,239834.0
2021-09-20 11:00:00,15.77,15.8,15.73,15.78,220500.0,12.647,12.6711,12.615,12.6551,220500.0
2021-09-20 11:10:00,15.78,15.79,15.71,15.72,221359.0,12.6551,12.6631,12.5989,12.6069,221359.0
2021-09-20 11:20:00,15.72,15.73,15.68,15.72,308555.0,12.6069,12.615,12.5749,12.6069,308555.0
2021-09-20 11:30:00,15.72,15.72,15.68,15.71,163096.0,12.6069,12.6069,12.5749,12.5989,163096.0
2021-09-20 11:40:00,15.7,15.71,15.66,15.67,210912.0,12.5909,12.5989,12.5588,12.5668,210912.0
2021-09-20 11:50:00,15.67,15.68,15.65,15.66,232810.0,12.5668,12.5749,12.5508,12.5588,232810.0
2021-09-20 12:00:00,15.65,15.66,15.61,15.62,291485.0,12.5508,12.5588,12.5187,12.5267,291485.0
2021-09-20 12:10:00,15.63,15.66,15.61,15.61,268767.0,12.5348,12.5588,12.5187,12.5187,268767.0
2021-09-20 12:20:00,15.61,15.64,15.6,15.63,215218.0,12.5187,12.5428,12.5107,12.5348,215218.0
2021-09-20 12:30:00,15.63,15.64,15.6,15.62,236968.0,12.5348,12.5428,12.5107,12.5267,236968.0
2021-09-20 12:40:00,15.62,15.63,15.58,15.58,216863.0,12.5267,12.5348,12.4947,12.4947,216863.0
2021-09-20 12:50:00,15.58,15.6,15.55,15.56,178830.0,12.4947,12.5107,12.4706,12.4786,178830.0
2021-09-20 13:00:00,15.55,15.57,15.5,15.5,422793.0,12.4706,12.4866,12.4305,12.4305,422793.0
2021-09-20 13:10:00,15.51,15.54,15.5,15.52,486599.0,12.4385,12.4626,12.4305,12.4465,486599.0
2021-09-20 13:20:00,15.52,15.56,15.51,15.54,295521.0,12.4465,12.4786,12.4385,12.4626,295521.0
2021-09-20 13:30:00,15.54,15.59,15.52,15.59,379772.0,12.4626,12.5027,12.4465,12.5027,379772.0
2021-09-20 13:40:00,15.59,15.6,15.56,15.58,337114.0,12.5027,12.5107,12.4786,12.4947,337114.0
2021-09-20 13:50:00,15.58,15.59,15.55,15.57,161815.0,12.4947,12.5027,12.4706,12.4866,161815.0
2021-09-20 14:00:00,15.57,15.59,15.52,15.53,364569.0,12.4866,12.5027,12.4465,12.4546,364569.0
2021-09-20 14:10:00,15.54,15.54,15.51,15.53,218923.0,12.4626,12.4626,12.4385,12.4546,218923.0
2021-09-20 14:20:00,15.53,15.54,15.5,15.51,227457.0,12.4546,12.4626,12.4305,12.4385,227457.0
2021-09-20 14:30:00,15.51,15.52,15.47,15.49,576651.0,12.4385,12.4465,12.4064,12.4225,576651.0
2021-09-20 14:40:00,15.5,15.54,15.49,15.52,359398.0,12.4305,12.4626,12.4225,12.4465,359398.0
2021-09-20 14:50:00,15.52,15.54,15.5,15.51,350893.0,12.4465,12.4626,12.4305,12.4385,350893.0
2021-09-20 15:00:00,15.51,15.53,15.49,15.5,319665.0,12.4385,12.4546,12.4225,12.4305,319665.0
2021-09-20 15:10:00,15.51,15.54,15.5,15.53,374094.0,12.4385,12.4626,12.4305,12.4546,374094.0
2021-09-20 15:20:00,15.53,15.6,15.52,15.6,319167.0,12.4546,12.5107,12.4465,12.5107,319167.0
2021-09-20 15:30:00,15.61,15.63,15.58,15.61,501103.0,12.5187,12.5348,12.4947,12.5187,501103.0
2021-09-20 15:40:00,15.61,15.65,15.6,15.64,658512.0,12.5187,12.5508,12.5107,12.5428,658512.0
2021-09-20 15:50:00,15.64,15.69,15.64,15.67,1054994.0,12.5428,12.5829,12.5428,12.5668,1054994.0
2021-09-21 09:30:00,15.85,15.92,15.81,15.88,536944.0,12.7112,12.7673,12.6791,12.7353,536944.0
2021-09-21 09:40:00,15.88,15.95,15.81,15.94,431783.0,12.7353,12.7914,12.6791,12.7834,431783.0
2021-09-21 09:50:00,15.93,15.94,15.82,15.86,389897.0,12.7753,12.7834,12.6871,12.7192,389897.0
2021-09-21 10:00:00,15.86,15.87,15.73,15.74,282524.0,12.7192,12.7272,12.615,12.623,282524.0
2021-09-21 10:10:00,15.73,15.76,15.71,15.75,244592.0,12.615,12.639,12.5989,12.631,244592.0
2021-09-21 10:20:00,15.75,15.75,15.71,15.75,216464.0,12.631,12.631,12.5989,12.631,216464.0
2021-09-21 10:30:00,15.75,15.77,15.71,15.75,250085.0,12.631,12.647,12.5989,12.631,250085.0
2021-09-21 10:40:00,15.76,15.77,15.67,15.68,218771.0,12.639,12.647,12.5668,12.5749,218771.0
2021-09-21 10:50:00,15.67,15.69,15.64,15.69,322543.0,12.5668,12.5829,12.5428,12.5829,322543.0
2021-09-21 11:00:00,15.69,15.75,15.65,15.75,217918.0,12.5829,12.631,12.5508,12.631,217918.0
2021-09-21 11:10:00,15.75,15.75,15.69,15.69,187005.0,12.631,12.631,12.5829,12.5829,187005.0
2021-09-21 11:20:00,15.69,15.72,15.67,15.69,163170.0,12.5829,12.6069,12.5668,12.5829,163170.0
2021-09-21 11:30:00,15.69,15.78,15.68,15.77,290870.0,12.5829,12.6551,12.5749,12.647,290870.0
2021-09-21 11:40:00,15.77,15.8,15.75,15.79,289299.0,12.647,12.6711,12.631,12.6631,289299.0
2021-09-21 11:50:00,15.78,15.79,15.75,15.77,156843.0,12.6551,12.6631,12.631,12.647,156843.0
2021-09-21 12:00:00,15.77,15.84,15.76,15.83,166349.0,12.647,12.7032,12.639,12.6952,166349.0
2021-09-21 12:10:00,15.83,15.84,15.8,15.82,156395.0,12.6952,12.7032,12.6711,12.6871,156395.0
2021-09-21 12:20:00,15.82,15.84,15.81,15.83,144683.0,12.6871,12.7032,12.6791,12.6952,144683.0
2021-09-21 12:30:00,15.82,15.83,15.79,15.8,120855.0,12.6871,12.6952,12.6631,12.6711,120855.0
2021-09-21 12:40:00,15.81,15.82,15.79,15.79,95447.0,12.6791,12.6871,12.6631,12.6631,95447.0
2021-09-21 12:50:00,15.79,15.82,15.75,15.82,267287.0,12.6631,12.6871,12.631,12.6871,267287.0
2021-09-21 13:00:00,15.82,15.84,15.79,15.79,394194.0,12.6871,12.7032,12.6631,12.6631,394194.0
2021-09-21 13:10:00,15.79,15.83,15.77,15.83,216309.0,12.6631,12.6952,12.647,12.6952,216309.0
2021-09-21 13:20:00,15.83,15.85,15.81,15.84,308851.0,12.6952,12.7112,12.6791,12.7032,308851.0
2021-09-21 13:30:00,15.83,15.86,15.82,15.86,269261.0,12.6952,12.7192,12.6871,12.7192,269261.0
2021-09-21 13:40:00,15.85,15.86,15.83,15.86,187238.0,12.7112,12.7192,12.6952,12.7192,187238.0
2021-09-21 13:50:00,15.85,15.87,15.8,15.82,275867.0,12.7112,12.7272,12.6711,12.6871,275867.0
2021-09-21 14:00:00,15.82,15.85,15.81,15.84,183872.0,12.6871,12.7112,12.6791,12.7032,183872.0
2021-09-21 14:10:00,15.84,15.85,15.83,15.84,168173.0,12.7032,12.7112,12.6952,12.7032,168173.0
2021-09-21 14:20:00,15.84,15.85,15.8,15.81,182809.0,12.7032,12.7112,12.6711,12.6791,182809.0
2021-09-21 14:30:00,15.81,15.84,15.8,15.83,143516.0,12.6791,12.7032,12.6711,12.6952,143516.0
2021-09-21 14:40:00,15.83,15.85,15.82,15.84,147179.0,12.6952,12.7112,12.6871,12.7032,147179.0
2021-09-21 14:50:00,15.84,15.9,15.83,15.85,263306.0,12.7032,12.7513,12.6952,12.7112,263306.0
2021-09-21 15:00:00,15.85,15.88,15.83,15.84,226162.0,12.7112,12.7353,12.6952,12.7032,226162.0
2021-09-21 15:10:00,15.84,15.87,15.82,15.84,238160.0,12.7032,12.7272,12.6871,12.7032,238160.0
2021-09-21 15:20:00,15.85,15.89,15.84,15.88,266422.0,12.7112,12.7433,12.7032,12.7353,266422.0
2021-09-21 15:30:00,15.88,15.89,15.84,15.85,355879.0,12.7353,12.7433,12.7032,12.7112,355879.0
2021-09-21 15:40:00,15.84,15.87,15.81,15.83,427185.0,12.7032,12.7272,12.6791,12.6952,427185.0
2021-09-21 15:50:00,15.83,15.84,15.78,15.78,1152710.0,12.6952,12.7032,12.6551,12.6551,1152710.0
2021-09-22 09:30:00,15.96,16.07,15.96,16.06,554118.0,12.7994,12.8876,12.7994,12.8796,554118.0
2021-09-22 09:40:00,16.07,16.14,16.05,16.11,292606.0,12.8876,12.9438,12.8716,12.9197,292606.0
2021-09-22 09:50:00,16.11,16.19,16.1,16.18,493102.0,12.9197,12.9839,12.9117,12.9758,493102.0
2021-09-22 10:00:00,16.18,16.21,16.13,16.14,407136.0,12.9758,12.9999,12.9357,12.9438,407136.0
2021-09-22 10:10:00,16.14,16.19,16.09,16.17,332747.0,12.9438,12.9839,12.9037,12.9678,332747.0
2021-09-22 10:20:00,16.18,16.18,16.09,16.1,263500.0,12.9758,12.9758,12.9037,12.9117,263500.0
2021-09-22 10:30:00,16.1,16.15,16.07,16.14,246750.0,12.9117,12.9518,12.8876,12.9438,246750.0
2021-09-22 10:40:00,16.14,16.17,16.11,16.14,208862.0,12.9438,12.9678,12.9197,12.9438,208862.0
2021-09-22 10:50:00,16.14,16.2,16.14,16.2,218176.0,12.9438,12.9919,12.9438,12.9919,218176.0
2021-09-22 11:00:00,16.2,16.21,16.17,16.19,282931.0,12.9919,12.9999,12.9678,12.9839,282931.0
2021-09-22 11:10:00,16.19,16.22,16.19,16.22,119085.0,12.9839,13.0079,12.9839,13.0079,119085.0
2021-09-22 11:20:00,16.21,16.24,16.21,16.24,126166.0,12.9999,13.024,12.9999,13.024,126166.0
2021-09-22 11:30:00,16.24,16.26,16.23,16.25,323584.0,13.024,13.04,13.0159,13.032,323584.0
2021-09-22 11:40:00,16.25,16.25,16.23,16.25,169662.0,13.032,13.032,13.0159,13.032,169662.0
2021-09-22 11:50:00,16.25,16.27,16.22,16.23,230126.0,13.032,13.048,13.0079,13.0159,230126.0
2021-09-22 12:00:00,16.23,16.24,16.2,16.21,165324.0,13.0159,13.024,12.9919,12.9999,165324.0
2021-09-22 12:10:00,16.21,16.22,16.17,16.19,127645.0,12.9999,13.0079,12.9678,12.9839,127645.0
2021-09-22 12:20:00,16.19,16.21,16.18,16.21,116510.0,12.9839,12.9999,12.9758,12.9999,116510.0
2021-09-22 12:30:00,16.21,16.25,16.2,16.25,264321.0,12.9999,13.032,12.9919,13.032,264321.0
2021-09-22 12:40:00,16.25,16.25,16.23,16.25,101583.0,13.032,13.032,13.0159,13.032,101583.0
2021-09-22 12:50:00,16.25,16.25,16.22,16.23,64727.0,13.032,13.032,13.0079,13.0159,64727.0
2021-09-22 13:00:00,16.23,16.24,16.21,16.22,171307.0,13.0159,13.024,12.9999,13.0079,171307.0
2021-09-22 13:10:00,16.23,16.24,16.21,16.21,170543.0,13.0159,13.024,12.9999,12.9999,170543.0
2021-09-22 13:20:00,16.21,16.23,16.2,16.23,99933.0,12.9999,13.0159,12.9919,13.0159,99933.0
2021-09-22 13:30:00,16.23,16.24,16.21,16.22,284551.0,13.0159,13.024,12.9999,13.0079,284551.0
2021-09-22 13:40:00,16.23,16.23,16.2,16.2,111930.0,13.0159,13.0159,12.9919,12.9919,111930.0
2021-09-22 13:50:00,16.2,16.22,16.18,16.22,159809.0,12.9919,13.0079,12.9758,13.0079,159809.0
2021-09-22 14:00:00,16.21,16.28,16.18,16.25,228761.0,12.9999,13.056,12.9758,13.032,228761.0
2021-09-22 14:10:00,16.26,16.29,16.24,16.25,175661.0,13.04,13.0641,13.024,13.032,175661.0
2021-09-22 14:20:00,16.25,16.26,16.2,16.25,215191.0,13.032,13.04,12.9919,13.032,215191.0
2021-09-22 14:30:00,16.25,16.27,16.21,16.21,270406.0,13.032,13.048,12.9999,12.9999,270406.0
2021-09-22 14:40:00,16.21,16.21,16.14,16.14,370226.0,12.9999,12.9999,12.9438,12.9438,370226.0
2021-09-22 14:50:00,16.14,16.19,16.1,16.18,265863.0,12.9438,12.9839,12.9117,12.9758,265863.0
2021-09-22 15:00:00,16.18,16.19,16.14,16.19,240789.0,12.9758,12.9839,12.9438,12.9839,240789.0
2021-09-22 15:10:00,16.18,16.23,16.17,16.23,219133.0,12.9758,13.0159,12.9678,13.0159,219133.0
2021-09-22 15:20:00,16.23,16.23,16.17,16.18,259361.0,13.0159,13.0159,12.9678,12.9758,259361.0
2021-09-22 15:30:00,16.17,16.18,16.13,16.16,322483.0,12.9678,12.9758,12.9357,12.9598,322483.0
2021-09-22 15:40:00,16.17,16.17,16.11,16.11,442133.0,12.9678,12.9678,12.9197,12.9197,442133.0
2021-09-22 15:50:00,16.11,16.14,16.09,16.12,1036765.0,12.9197,12.9438,12.9037,12.9277,1036765.0
2021-09-23 09:30:00,16.2,16.34,16.15,16.33,415036.0,12.9919,13.1042,12.9518,13.0961,415036.0
2021-09-23 09:40:00,16.34,16.4,16.3,16.35,295559.0,13.1042,13.1523,13.0721,13.1122,295559.0
2021-09-23 09:50:00,16.35,16.38,16.32,16.36,190256.0,13.1122,13.1362,13.0881,13.1202,190256.0
2021-09-23 10:00:00,16.36,16.37,16.33,16.36,245319.0,13.1202,13.1282,13.0961,13.1202,245319.0
2021-09-23 10:10:00,16.36,16.41,16.35,16.36,248763.0,13.1202,13.1603,13.1122,13.1202,248763.0
2021-09-23 10:20:00,16.36,16.42,16.35,16.39,308119.0,13.1202,13.1683,13.1122,13.1443,308119.0
2021-09-23 10:30:00,16.4,16.41,16.36,16.39,245827.0,13.1523,13.1603,13.1202,13.1443,245827.0
2021-09-23 10:40:00,16.4,16.44,16.39,16.44,227080.0,13.1523,13.1844,13.1443,13.1844,227080.0
2021-09-23 10:50:00,16.43,16.45,16.41,16.43,243683.0,13.1763,13.1924,13.1603,13.1763,243683.0
2021-09-23 11:00:00,16.43,16.45,16.42,16.44,234790.0,13.1763,13.1924,13.1683,13.1844,234790.0
2021-09-23 11:10:00,16.43,16.47,16.43,16.46,215597.0,13.1763,13.2084,13.1763,13.2004,215597.0
2021-09-23 11:20:00,16.46,16.49,16.45,16.48,200448.0,13.2004,13.2245,13.1924,13.2164,200448.0
2021-09-23 11:30:00,16.48,16.49,16.45,16.49,224460.0,13.2164,13.2245,13.1924,13.2245,224460.0
2021-09-23 11:40:00,16.48,16.52,16.47,16.52,174176.0,13.2164,13.2485,13.2084,13.2485,174176.0
2021-09-23 11:50:00,16.52,16.52,16.47,16.49,145542.0,13.2485,13.2485,13.2084,13.2245,145542.0
2021-09-23 12:00:00,16.49,16.52,16.48,16.52,122241.0,13.2245,13.2485,13.2164,13.2485,122241.0
2021-09-23 12:10:00,16.52,16.54,16.51,16.52,324326.0,13.2485,13.2645,13.2405,13.2485,324326.0
2021-09-23 12:20:00,16.52,16.55,16.51,16.54,198504.0,13.2485,13.2726,13.2405,13.2645,198504.0
2021-09-23 12:30:00,16.53,16.54,16.52,16.54,144025.0,13.2565,13.2645,13.2485,13.2645,144025.0
2021-09-23 12:40:00,16.54,16.55,16.53,16.55,230921.0,13.2645,13.2726,13.2565,13.2726,230921.0
2021-09-23 12:50:00,16.55,16.56,16.54,16.55,175044.0,13.2726,13.2806,13.2645,13.2726,175044.0
2021-09-23 13:00:00,16.55,16.58,16.55,16.58,124129.0,13.2726,13.2966,13.2726,13.2966,124129.0
2021-09-23 13:10:00,16.58,16.58,16.56,16.57,549667.0,13.2966,13.2966,13.2806,13.2886,549667.0
2021-09-23 13:20:00,16.57,16.57,16.53,16.54,213397.0,13.2886,13.2886,13.2565,13.2645,213397.0
2021-09-23 13:30:00,16.55,16.55,16.53,16.55,192822.0,13.2726,13.2726,13.2565,13.2726,192822.0
2021-09-23 13:40:00,16.55,16.56,16.54,16.56,179811.0,13.2726,13.2806,13.2645,13.2806,179811.0
2021-09-23 13:50:00,16.57,16.58,16.56,16.57,240267.0,13.2886,13.2966,13.2806,13.2886,240267.0
2021-09-23 14:00:00,16.57,16.59,16.55,16.55,446466.0,13.2886,13.3046,13.2726,13.2726,446466.0
2021-09-23 14:10:00,16.55,16.57,16.54,16.57,177429.0,13.2726,13.2886,13.2645,13.2886,177429.0
2021-09-23 14:20:00,16.57,16.58,16.56,16.57,121561.0,13.2886,13.2966,13.2806,13.2886,121561.0
2021-09-23 14:30:00,16.57,16.58,16.55,16.55,224347.0,13.2886,13.2966,13.2726,13.2726,224347.0
2021-09-23 14:40:00,16.55,16.56,16.53,16.55,164271.0,13.2726,13.2806,13.2565,13.2726,164271.0
2021-09-23 14:50:00,16.55,16.55,16.51,16.53,306188.0,13.2726,13.2726,13.2405,13.2565,306188.0
2021-09-23 15:00:00,16.53,16.54,16.52,16.53,206929.0,13.2565,13.2645,13.2485,13.2565,206929.0
2021-09-23 15:10:00,16.52,16.55,16.51,16.55,327988.0,13.2485,13.2726,13.2405,13.2726,327988.0
2021-09-23 15:20:00,16.54,16.55,16.54,16.55,228255.0,13.2645,13.2726,13.2645,13.2726,228255.0
2021-09-23 15:30:00,16.55,16.55,16.52,16.54,284426.0,13.2726,13.2726,13.2485,13.2645,284426.0
2021-09-23 15:40:00,16.53,16.54,16.51,16.52,480641.0,13.2565,13.2645,13.2405,13.2485,480641.0
2021-09-23 15:50:00,16.52,16.52,16.48,16.49,799740.0,13.2485,13.2485,13.2164,13.2245,799740.0
2021-09-24 09:30:00,16.47,16.58,16.44,16.56,492152.0,13.2084,13.2966,13.1844,13.2806,492152.0
2021-09-24 09:40:00,16.56,16.58,16.47,16.47,257194.0,13.2806,13.2966,13.2084,13.2084,257194.0
2021-09-24 09:50:00,16.47,16.56,16.46,16.55,270101.0,13.2084,13.2806,13.2004,13.2726,270101.0
2021-09-24 10:00:00,16.54,16.57,16.53,16.54,229222.0,13.2645,13.2886,13.2565,13.2645,229222.0
2021-09-24 10:10:00,16.55,16.57,16.51,16.56,187721.0,13.2726,13.2886,13.2405,13.2806,187721.0
2021-09-24 10:20:00,16.55,16.59,16.54,16.57,159200.0,13.2726,13.3046,13.2645,13.2886,159200.0
2021-09-24 10:30:00,16.57,16.6,16.55,16.58,306605.0,13.2886,13.3127,13.2726,13.2966,306605.0
2021-09-24 10:40:00,16.58,16.62,16.56,16.62,259162.0,13.2966,13.3287,13.2806,13.3287,259162.0
2021-09-24 10:50:00,16.62,16.62,16.59,16.62,225281.0,13.3287,13.3287,13.3046,13.3287,225281.0
2021-09-24 11:00:00,16.62,16.62,16.56,16.57,250551.0,13.3287,13.3287,13.2806,13.2886,250551.0
2021-09-24 11:10:00,16.57,16.63,16.57,16.63,301684.0,13.2886,13.3367,13.2886,13.3367,301684.0
2021-09-24 11:20:00,16.63,16.63,16.55,16.57,188227.0,13.3367,13.3367,13.2726,13.2886,188227.0
2021-09-24 11:30:00,16.57,16.59,16.55,16.58,194364.0,13.2886,13.3046,13.2726,13.2966,194364.0
2021-09-24 11:40:00,16.57,16.59,16.55,16.57,169394.0,13.2886,13.3046,13.2726,13.2886,169394.0
2021-09-24 11:50:00,16.57,16.6,16.57,16.58,165662.0,13.2886,13.3127,13.2886,13.2966,165662.0
2021-09-24 12:00:00,16.59,16.6,16.57,16.6,142540.0,13.3046,13.3127,13.2886,13.3127,142540.0
2021-09-24 12:10:00,16.6,16.61,16.59,16.6,125790.0,13.3127,13.3207,13.3046,13.3127,125790.0
2021-09-24 12:20:00,16.6,16.61,16.58,16.58,191613.0,13.3127,13.3207,13.2966,13.2966,191613.0
2021-09-24 12:30:00,16.59,16.63,16.58,16.62,308803.0,13.3046,13.3367,13.2966,13.3287,308803.0
2021-09-24 12:40:00,16.61,16.62,16.6,16.62,199154.0,13.3207,13.3287,13.3127,13.3287,199154.0
2021-09-24 12:50:00,16.62,16.63,16.6,16.61,162705.0,13.3287,13.3367,13.3127,13.3207,162705.0
2021-09-24 13:00:00,16.61,16.64,16.6,16.61,168536.0,13.3207,13.3447,13.3127,13.3207,168536.0
2021-09-24 13:10:00,16.61,16.61,16.59,16.6,85889.0,13.3207,13.3207,13.3046,13.3127,85889.0
2021-09-24 13:20:00,16.6,16.6,16.57,16.59,126774.0,13.3127,13.3127,13.2886,13.3046,126774.0
2021-09-24 13:30:00,16.59,16.59,16.55,16.55,101476.0,13.3046,13.3046,13.2726,13.2726,101476.0
2021-09-24 13:40:00,16.55,16.56,16.54,16.55,94189.0,13.2726,13.2806,13.2645,13.2726,94189.0
2021-09-24 13:50:00,16.55,16.56,16.53,16.54,155345.0,13.2726,13.2806,13.2565,13.2645,155345.0
2021-09-24 14:00:00,16.54,16.55,16.52,16.53,129637.0,13.2645,13.2726,13.2485,13.2565,129637.0
2021-09-24 14:10:00,16.53,16.55,16.52,16.54,160550.0,13.2565,13.2726,13.2485,13.2645,160550.0
2021-09-24 14:20:00,16.54,16.55,16.53,16.55,61576.0,13.2645,13.2726,13.2565,13.2726,61576.0
2021-09-24 14:30:00,16.55,16.55,16.53,16.53,121410.0,13.2726,13.2726,13.2565,13.2565,121410.0
2021-09-24 14:40:00,16.54,16.55,16.53,16.55,199526.0,13.2645,13.2726,13.2565,13.2726,199526.0
2021-09-24 14:50:00,16.55,16.58,16.55,16.58,192600.0,13.2726,13.2966,13.2726,13.2966,192600.0
2021-09-24 15:00:00,16.57,16.59,16.55,16.56,194197.0,13.2886,13.3046,13.2726,13.2806,194197.0
2021-09-24 15:10:00,16.57,16.58,16.56,16.57,160321.0,13.2886,13.2966,13.2806,13.2886,160321.0
2021-09-24 15:20:00,16.57,16.6,16.57,16.59,258251.0,13.2886,13.3127,13.2886,13.3046,258251.0
2021-09-24 15:30:00,16.59,16.6,16.57,16.57,236187.0,13.3046,13.3127,13.2886,13.2886,236187.0
2021-09-24 15:40:00,16.57,16.6,16.57,16.58,378858.0,13.2886,13.3127,13.2886,13.2966,378858.0
2021-09-24 15:50:00,16.58,16.59,16.53,16.53,893636.0,13.2966,13.3046,13.2565,13.2565,893636.0
2021-09-27 09:30:00,16.8,16.88,16.75,16.87,1451367.0,13.4731,13.5372,13.433,13.5292,1451367.0
2021-09-27 09:40:00,16.88,16.91,16.81,16.87,1313698.0,13.5372,13.5613,13.4811,13.5292,1313698.0
2021-09-27 09:50:00,16.88,16.94,16.84,16.93,366689.0,13.5372,13.5853,13.5051,13.5773,366689.0
2021-09-27 10:00:00,16.94,16.98,16.9,16.91,421029.0,13.5853,13.6174,13.5533,13.5613,421029.0
2021-09-27 10:10:00,16.91,16.91,16.82,16.87,324807.0,13.5613,13.5613,13.4891,13.5292,324807.0
2021-09-27 10:20:00,16.87,16.96,16.85,16.95,745855.0,13.5292,13.6014,13.5132,13.5934,745855.0
2021-09-27 10:30:00,16.95,16.99,16.93,16.94,443361.0,13.5934,13.6254,13.5773,13.5853,443361.0
2021-09-27 10:40:00,16.94,16.98,16.91,16.96,240849.0,13.5853,13.6174,13.5613,13.6014,240849.0
2021-09-27 10:50:00,16.97,16.98,16.91,16.94,276542.0,13.6094,13.6174,13.5613,13.5853,276542.0
2021-09-27 11:00:00,16.93,16.96,16.92,16.95,269057.0,13.5773,13.6014,13.5693,13.5934,269057.0
2021-09-27 11:10:00,16.96,16.99,16.95,16.99,370240.0,13.6014,13.6254,13.5934,13.6254,370240.0
2021-09-27 11:20:00,16.98,17.03,16.97,17.03,344525.0,13.6174,13.6575,13.6094,13.6575,344525.0
2021-09-27 11:30:00,17.02,17.03,17.01,17.03,229266.0,13.6495,13.6575,13.6415,13.6575,229266.0
2021-09-27 11:40:00,17.03,17.06,17.02,17.06,158693.0,13.6575,13.6816,13.6495,13.6816,158693.0
2021-09-27 11:50:00,17.05,17.08,17.04,17.07,201496.0,13.6736,13.6976,13.6655,13.6896,201496.0
2021-09-27 12:00:00,17.07,17.08,17.05,17.07,126491.0,13.6896,13.6976,13.6736,13.6896,126491.0
2021-09-27 12:10:00,17.07,17.09,17.07,17.09,92922.0,13.6896,13.7056,13.6896,13.7056,92922.0
2021-09-27 12:20:00,17.09,17.11,17.08,17.11,192084.0,13.7056,13.7217,13.6976,13.7217,192084.0
2021-09-27 12:30:00,17.11,17.12,17.09,17.11,201489.0,13.7217,13.7297,13.7056,13.7217,201489.0
2021-09-27 12:40:00,17.11,17.11,17.08,17.11,255989.0,13.7217,13.7217,13.6976,13.7217,255989.0
2021-09-27 12:50:00,17.11,17.13,17.09,17.1,165870.0,13.7217,13.7377,13.7056,13.7137,165870.0
2021-09-27 13:00:00,17.1,17.11,17.07,17.07,175586.0,13.7137,13.7217,13.6896,13.6896,175586.0
2021-09-27 13:10:00,17.07,17.08,17.04,17.08,182348.0,13.6896,13.6976,13.6655,13.6976,182348.0
2021-09-27 13:20:00,17.07,17.08,17.05,17.05,95374.0,13.6896,13.6976,13.6736,13.6736,95374.0
2021-09-27 13:30:00,17.06,17.06,17.02,17.05,165407.0,13.6816,13.6816,13.6495,13.6736,165407.0
2021-09-27 13:40:00,17.05,17.07,17.04,17.05,142744.0,13.6736,13.6896,13.6655,13.6736,142744.0
2021-09-27 13:50:00,17.05,17.08,17.05,17.06,135458.0,13.6736,13.6976,13.6736,13.6816,135458.0
2021-09-27 14:00:00,17.07,17.08,17.05,17.06,198115.0,13.6896,13.6976,13.6736,13.6816,198115.0
2021-09-27 14:10:00,17.07,17.07,17.05,17.05,209141.0,13.6896,13.6896,13.6736,13.6736,209141.0
2021-09-27 14:20:00,17.06,17.06,17.03,17.04,117035.0,13.6816,13.6816,13.6575,13.6655,117035.0
2021-09-27 14:30:00,17.04,17.05,17.02,17.04,188415.0,13.6655,13.6736,13.6495,13.6655,188415.0
2021-09-27 14:40:00,17.05,17.06,17.04,17.05,546796.0,13.6736,13.6816,13.6655,13.6736,546796.0
2021-09-27 14:50:00,17.05,17.07,17.04,17.05,227465.0,13.6736,13.6896,13.6655,13.6736,227465.0
2021-09-27 15:00:00,17.05,17.07,17.04,17.07,181838.0,13.6736,13.6896,13.6655,13.6896,181838.0
2021-09-27 15:10:00,17.07,17.08,17.05,17.07,244903.0,13.6896,13.6976,13.6736,13.6896,244903.0
2021-09-27 15:20:00,17.07,17.08,17.03,17.03,209534.0,13.6896,13.6976,13.6575,13.6575,209534.0
2021-09-27 15:30:00,17.03,17.04,17.0,17.01,370171.0,13.6575,13.6655,13.6335,13.6415,370171.0
2021-09-27 15:40:00,17.01,17.01,16.97,16.98,361695.0,13.6415,13.6415,13.6094,13.6174,361695.0
2021-09-27 15:50:00,16.98,16.98,16.96,16.97,1185338.0,13.6174,13.6174,13.6014,13.6094,1185338.0
2021-09-28 09:30:00,17.12,17.19,17.07,17.18,713746.0,13.7297,13.7858,13.6896,13.7778,713746.0
2021-09-28 09:40:00,17.18,17.21,17.04,17.11,565387.0,13.7778,13.8019,13.6655,13.7217,565387.0
2021-09-28 09:50:00,17.11,17.13,17.0,17.01,495584.0,13.7217,13.7377,13.6335,13.6415,495584.0
2021-09-28 10:00:00,17.02,17.02,16.89,16.92,562991.0,13.6495,13.6495,13.5452,13.5693,562991.0
2021-09-28 10:10:00,16.92,16.99,16.9,16.95,340100.0,13.5693,13.6254,13.5533,13.5934,340100.0
2021-09-28 10:20:00,16.94,16.95,16.88,16.91,377710.0,13.5853,13.5934,13.5372,13.5613,377710.0
2021-09-28 10:30:00,16.91,17.0,16.91,17.0,292822.0,13.5613,13.6335,13.5613,13.6335,292822.0
2021-09-28 10:40:00,17.0,17.04,16.99,17.0,267073.0,13.6335,13.6655,13.6254,13.6335,267073.0
2021-09-28 10:50:00,16.99,17.0,16.94,16.98,295913.0,13.6254,13.6335,13.5853,13.6174,295913.0
2021-09-28 11:00:00,16.98,17.0,16.92,16.93,196082.0,13.6174,13.6335,13.5693,13.5773,196082.0
2021-09-28 11:10:00,16.93,16.94,16.85,16.9,287167.0,13.5773,13.5853,13.5132,13.5533,287167.0
2021-09-28 11:20:00,16.9,16.94,16.89,16.9,156101.0,13.5533,13.5853,13.5452,13.5533,156101.0
2021-09-28 11:30:00,16.91,16.92,16.85,16.87,280870.0,13.5613,13.5693,13.5132,13.5292,280870.0
2021-09-28 11:40:00,16.88,16.88,16.85,16.85,186424.0,13.5372,13.5372,13.5132,13.5132,186424.0
2021-09-28 11:50:00,16.85,16.87,16.82,16.86,132959.0,13.5132,13.5292,13.4891,13.5212,132959.0
2021-09-28 12:00:00,16.85,16.86,16.83,16.86,101066.0,13.5132,13.5212,13.4971,13.5212,101066.0
2021-09-28 12:10:00,16.86,16.91,16.85,16.88,116664.0,13.5212,13.5613,13.5132,13.5372,116664.0
2021-09-28 12:20:00,16.87,16.91,16.86,16.89,176250.0,13.5292,13.5613,13.5212,13.5452,176250.0
2021-09-28 12:30:00,16.89,16.89,16.86,16.89,119190.0,13.5452,13.5452,13.5212,13.5452,119190.0
2021-09-28 12:40:00,16.89,16.89,16.85,16.86,190849.0,13.5452,13.5452,13.5132,13.5212,190849.0
2021-09-28 12:50:00,16.85,16.9,16.85,16.87,164867.0,13.5132,13.5533,13.5132,13.5292,164867.0
2021-09-28 13:00:00,16.87,16.92,16.86,16.91,204068.0,13.5292,13.5693,13.5212,13.5613,204068.0
2021-09-28 13:10:00,16.91,16.95,16.91,16.93,191242.0,13.5613,13.5934,13.5613,13.5773,191242.0
2021-09-28 13:20:00,16.94,16.99,16.93,16.96,158634.0,13.5853,13.6254,13.5773,13.6014,158634.0
2021-09-28 13:30:00,16.96,16.97,16.93,16.94,174130.0,13.6014,13.6094,13.5773,13.5853,174130.0
2021-09-28 13:40:00,16.95,16.96,16.91,16.92,161722.0,13.5934,13.6014,13.5613,13.5693,161722.0
2021-09-28 13:50:00,16.92,16.95,16.9,16.94,140881.0,13.5693,13.5934,13.5533,13.5853,140881.0
2021-09-28 14:00:00,16.93,16.94,16.91,16.94,187187.0,13.5773,13.5853,13.5613,13.5853,187187.0
2021-09-28 14:10:00,16.93,16.98,16.9,16.96,287573.0,13.5773,13.6174,13.5533,13.6014,287573.0
2021-09-28 14:20:00,16.96,17.0,16.95,17.0,195845.0,13.6014,13.6335,13.5934,13.6335,195845.0
2021-09-28 14:30:00,16.99,17.0,16.92,16.94,170675.0,13.6254,13.6335,13.5693,13.5853,170675.0
2021-09-28 14:40:00,16.95,17.0,16.94,17.0,248562.0,13.5934,13.6335,13.5853,13.6335,248562.0
2021-09-28 14:50:00,17.0,17.04,16.99,17.03,329019.0,13.6335,13.6655,13.6254,13.6575,329019.0
2021-09-28 15:00:00,17.02,17.05,17.0,17.03,288287.0,13.6495,13.6736,13.6335,13.6575,288287.0
2021-09-28 15:10:00,17.02,17.03,16.98,16.98,292779.0,13.6495,13.6575,13.6174,13.6174,292779.0
2021-09-28 15:20:00,16.98,17.0,16.91,16.91,274928.0,13.6174,13.6335,13.5613,13.5613,274928.0
2021-09-28 15:30:00,16.91,16.94,16.9,16.91,412123.0,13.5613,13.5853,13.5533,13.5613,412123.0
2021-09-28 15:40:00,16.91,16.96,16.9,16.91,465220.0,13.5613,13.6014,13.5533,13.5613,465220.0
2021-09-28 15:50:00,16.9,16.93,16.86,16.89,1880284.0,13.5533,13.5773,13.5212,13.5452,1880284.0
2021-09-29 09:30:00,16.98,16.98,16.82,16.89,764114.0,13.6174,13.6174,13.4891,13.5452,764114.0
2021-09-29 09:40:00,16.89,16.95,16.88,16.91,386929.0,13.5452,13.5934,13.5372,13.5613,386929.0
2021-09-29 09:50:00,16.92,16.99,16.92,16.98,393087.0,13.5693,13.6254,13.5693,13.6174,393087.0
2021-09-29 10:00:00,16.98,17.02,16.96,17.01,295349.0,13.6174,13.6495,13.6014,13.6415,295349.0
2021-09-29 10:10:00,17.02,17.04,16.99,17.02,231286.0,13.6495,13.6655,13.6254,13.6495,231286.0
2021-09-29 10:20:00,17.02,17.04,16.98,16.98,160995.0,13.6495,13.6655,13.6174,13.6174,160995.0
2021-09-29 10:30:00,16.98,16.99,16.91,16.96,203985.0,13.6174,13.6254,13.5613,13.6014,203985.0
2021-09-29 10:40:00,16.96,17.03,16.96,16.99,251886.0,13.6014,13.6575,13.6014,13.6254,251886.0
2021-09-29 10:50:00,17.0,17.01,16.97,16.99,194498.0,13.6335,13.6415,13.6094,13.6254,194498.0
2021-09-29 11:00:00,17.0,17.02,16.97,17.01,166317.0,13.6335,13.6495,13.6094,13.6415,166317.0
2021-09-29 11:10:00,17.01,17.03,16.99,17.03,158438.0,13.6415,13.6575,13.6254,13.6575,158438.0
2021-09-29 11:20:00,17.03,17.07,17.02,17.04,472910.0,13.6575,13.6896,13.6495,13.6655,472910.0
2021-09-29 11:30:00,17.04,17.05,16.99,17.01,236718.0,13.6655,13.6736,13.6254,13.6415,236718.0
2021-09-29 11:40:00,17.01,17.01,16.95,16.96,152580.0,13.6415,13.6415,13.5934,13.6014,152580.0
2021-09-29 11:50:00,16.96,16.99,16.94,16.99,126500.0,13.6014,13.6254,13.5853,13.6254,126500.0
2021-09-29 12:00:00,16.99,17.01,16.97,17.0,222751.0,13.6254,13.6415,13.6094,13.6335,222751.0
2021-09-29 12:10:00,17.0,17.0,16.95,16.97,221186.0,13.6335,13.6335,13.5934,13.6094,221186.0
2021-09-29 12:20:00,16.97,16.97,16.9,16.93,172125.0,13.6094,13.6094,13.5533,13.5773,172125.0
2021-09-29 12:30:00,16.93,16.95,16.92,16.93,117652.0,13.5773,13.5934,13.5693,13.5773,117652.0
2021-09-29 12:40:00,16.93,16.95,16.92,16.93,154135.0,13.5773,13.5934,13.5693,13.5773,154135.0
2021-09-29 12:50:00,16.93,16.94,16.91,16.91,183840.0,13.5773,13.5853,13.5613,13.5613,183840.0
2021-09-29 13:00:00,16.91,16.92,16.86,16.88,157182.0,13.5613,13.5693,13.5212,13.5372,157182.0
2021-09-29 13:10:00,16.88,16.92,16.87,16.91,124697.0,13.5372,13.5693,13.5292,13.5613,124697.0
2021-09-29 13:20:00,16.91,16.92,16.89,16.91,100035.0,13.5613,13.5693,13.5452,13.5613,100035.0
2021-09-29 13:30:00,16.91,16.91,16.89,16.89,93333.0,13.5613,13.5613,13.5452,13.5452,93333.0
2021-09-29 13:40:00,16.89,16.9,16.87,16.89,123194.0,13.5452,13.5533,13.5292,13.5452,123194.0
2021-09-29 13:50:00,16.89,16.92,16.88,16.91,117493.0,13.5452,13.5693,13.5372,13.5613,117493.0
2021-09-29 14:00:00,16.91,16.93,16.9,16.91,340075.0,13.5613,13.5773,13.5533,13.5613,340075.0
2021-09-29 14:10:00,16.92,16.95,16.91,16.95,430705.0,13.5693,13.5934,13.5613,13.5934,430705.0
2021-09-29 14:20:00,16.95,16.95,16.93,16.95,100660.0,13.5934,13.5934,13.5773,13.5934,100660.0
2021-09-29 14:30:00,16.95,16.99,16.94,16.98,232927.0,13.5934,13.6254,13.5853,13.6174,232927.0
2021-09-29 14:40:00,16.98,16.99,16.95,16.96,160216.0,13.6174,13.6254,13.5934,13.6014,160216.0
2021-09-29 14:50:00,16.96,16.98,16.95,16.96,177378.0,13.6014,13.6174,13.5934,13.6014,177378.0
2021-09-29 15:00:00,16.96,16.98,16.94,16.96,248885.0,13.6014,13.6174,13.5853,13.6014,248885.0
2021-09-29 15:10:00,16.95,16.99,16.95,16.98,126370.0,13.5934,13.6254,13.5934,13.6174,126370.0
2021-09-29 15:20:00,16.98,16.98,16.95,16.96,123772.0,13.6174,13.6174,13.5934,13.6014,123772.0
2021-09-29 15:30:00,16.96,16.96,16.94,16.96,195270.0,13.6014,13.6014,13.5853,13.6014,195270.0
2021-09-29 15:40:00,16.96,16.99,16.95,16.98,361102.0,13.6014,13.6254,13.5934,13.6174,361102.0
2021-09-29 15:50:00,16.98,16.98,16.92,16.93,679977.0,13.6174,13.6174,13.5693,13.5773,679977.0
2021-09-30 09:30:00,16.99,16.99,16.85,16.87,434534.0,13.6254,13.6254,13.5132,13.5292,434534.0
2021-09-30 09:40:00,16.87,16.91,16.84,16.86,414002.0,13.5292,13.5613,13.5051,13.5212,414002.0
2021-09-30 09:50:00,16.87,16.95,16.85,16.88,381869.0,13.5292,13.5934,13.5132,13.5372,381869.0
2021-09-30 10:00:00,16.87,16.88,16.79,16.82,442589.0,13.5292,13.5372,13.465,13.4891,442589.0
2021-09-30 10:10:00,16.83,16.89,16.79,16.88,804447.0,13.4971,13.5452,13.465,13.5372,804447.0
2021-09-30 10:20:00,16.88,16.9,16.79,16.79,208807.0,13.5372,13.5533,13.465,13.465,208807.0
2021-09-30 10:30:00,16.79,16.88,16.79,16.86,263694.0,13.465,13.5372,13.465,13.5212,263694.0
2021-09-30 10:40:00,16.86,16.87,16.84,16.86,226346.0,13.5212,13.5292,13.5051,13.5212,226346.0
2021-09-30 10:50:00,16.85,16.87,16.8,16.82,170735.0,13.5132,13.5292,13.4731,13.4891,170735.0
2021-09-30 11:00:00,16.82,16.95,16.81,16.94,299163.0,13.4891,13.5934,13.4811,13.5853,299163.0
2021-09-30 11:10:00,16.94,17.0,16.92,16.98,332039.0,13.5853,13.6335,13.5693,13.6174,332039.0
2021-09-30 11:20:00,16.99,17.0,16.96,16.99,321240.0,13.6254,13.6335,13.6014,13.6254,321240.0
2021-09-30 11:30:00,17.0,17.0,16.86,16.89,213545.0,13.6335,13.6335,13.5212,13.5452,213545.0
2021-09-30 11:40:00,16.88,16.9,16.84,16.86,140046.0,13.5372,13.5533,13.5051,13.5212,140046.0
2021-09-30 11:50:00,16.86,16.88,16.83,16.85,152213.0,13.5212,13.5372,13.4971,13.5132,152213.0
2021-09-30 12:00:00,16.85,16.88,16.76,16.76,296598.0,13.5132,13.5372,13.441,13.441,296598.0
2021-09-30 12:10:00,16.77,16.79,16.75,16.78,251642.0,13.449,13.465,13.433,13.457,251642.0
2021-09-30 12:20:00,16.78,16.78,16.73,16.74,228857.0,13.457,13.457,13.4169,13.4249,228857.0
2021-09-30 12:30:00,16.74,16.82,16.73,16.82,200649.0,13.4249,13.4891,13.4169,13.4891,200649.0
2021-09-30 12:40:00,16.82,16.84,16.79,16.83,130217.0,13.4891,13.5051,13.465,13.4971,130217.0
2021-09-30 12:50:00,16.83,16.84,16.78,16.8,121772.0,13.4971,13.5051,13.457,13.4731,121772.0
2021-09-30 13:00:00,16.8,16.86,16.78,16.86,130445.0,13.4731,13.5212,13.457,13.5212,130445.0
2021-09-30 13:10:00,16.86,16.88,16.77,16.81,342968.0,13.5212,13.5372,13.449,13.4811,342968.0
2021-09-30 13:20:00,16.81,16.81,16.73,16.74,160296.0,13.4811,13.4811,13.4169,13.4249,160296.0
2021-09-30 13:30:00,16.74,16.77,16.72,16.75,103339.0,13.4249,13.449,13.4089,13.433,103339.0
2021-09-30 13:40:00,16.75,16.8,16.74,16.8,142412.0,13.433,13.4731,13.4249,13.4731,142412.0
2021-09-30 13:50:00,16.8,16.82,16.79,16.82,147631.0,13.4731,13.4891,13.465,13.4891,147631.0
2021-09-30 14:00:00,16.82,16.85,16.81,16.85,676900.0,13.4891,13.5132,13.4811,13.5132,676900.0
2021-09-30 14:10:00,16.84,16.85,16.8,16.8,141646.0,13.5051,13.5132,13.4731,13.4731,141646.0
2021-09-30 14:20:00,16.8,16.83,16.78,16.83,144419.0,13.4731,13.4971,13.457,13.4971,144419.0
2021-09-30 14:30:00,16.82,16.87,16.82,16.86,137609.0,13.4891,13.5292,13.4891,13.5212,137609.0
2021-09-30 14:40:00,16.86,16.89,16.85,16.88,167490.0,13.5212,13.5452,13.5132,13.5372,167490.0
2021-09-30 14:50:00,16.88,16.9,16.84,16.84,179684.0,13.5372,13.5533,13.5051,13.5051,179684.0
2021-09-30 15:00:00,16.84,16.86,16.82,16.84,176944.0,13.5051,13.5212,13.4891,13.5051,176944.0
2021-09-30 15:10:00,16.85,16.9,16.84,16.89,277129.0,13.5132,13.5533,13.5051,13.5452,277129.0
2021-09-30 15:20:00,16.89,16.89,16.83,16.84,458498.0,13.5452,13.5452,13.4971,13.5051,458498.0
2021-09-30 15:30:00,16.84,16.89,16.82,16.84,410428.0,13.5051,13.5452,13.4891,13.5051,410428.0
2021-09-30 15:40:00,16.85,16.85,16.8,16.82,390786.0,13.5132,13.5132,13.4731,13.4891,390786.0
2021-09-30 15:50:00,16.82,16.82,16.72,16.72,1469528.0,13.4891,13.4891,13.4089,13.4089,1469528.0
2021-10-01 09:30:00,16.77,16.84,16.75,16.8,447781.0,13.449,13.5051,13.433,13.4731,447781.0
2021-10-01 09:40:00,16.81,16.83,16.77,16.79,322628.0,13.4811,13.4971,13.449,13.465,322628.0
2021-10-01 09:50:00,16.79,16.85,16.75,16.77,235089.0,13.465,13.5132,13.433,13.449,235089.0
2021-10-01 10:00:00,16.78,16.91,16.75,16.89,331618.0,13.457,13.5613,13.433,13.5452,331618.0
2021-10-01 10:10:00,16.89,16.89,16.73,16.76,324416.0,13.5452,13.5452,13.4169,13.441,324416.0
2021-10-01 10:20:00,16.77,16.8,16.73,16.78,309295.0,13.449,13.4731,13.4169,13.457,309295.0
2021-10-01 10:30:00,16.78,16.82,16.74,16.75,190506.0,13.457,13.4891,13.4249,13.433,190506.0
2021-10-01 10:40:00,16.74,16.77,16.68,16.73,215579.0,13.4249,13.449,13.3768,13.4169,215579.0
2021-10-01 10:50:00,16.73,16.79,16.7,16.77,176426.0,13.4169,13.465,13.3929,13.449,176426.0
2021-10-01 11:00:00,16.77,16.8,16.73,16.74,692734.0,13.449,13.4731,13.4169,13.4249,692734.0
2021-10-01 11:10:00,16.73,16.77,16.69,16.71,499916.0,13.4169,13.449,13.3848,13.4009,499916.0
2021-10-01 11:20:00,16.72,16.75,16.7,16.72,279702.0,13.4089,13.433,13.3929,13.4089,279702.0
2021-10-01 11:30:00,16.72,16.8,16.71,16.8,1184105.0,13.4089,13.4731,13.4009,13.4731,1184105.0
2021-10-01 11:40:00,16.8,16.84,16.79,16.82,290360.0,13.4731,13.5051,13.465,13.4891,290360.0
2021-10-01 11:50:00,16.83,16.84,16.78,16.79,176218.0,13.4971,13.5051,13.457,13.465,176218.0
2021-10-01 12:00:00,16.79,16.82,16.77,16.8,180174.0,13.465,13.4891,13.449,13.4731,180174.0
2021-10-01 12:10:00,16.79,16.81,16.78,16.8,109632.0,13.465,13.4811,13.457,13.4731,109632.0
2021-10-01 12:20:00,16.79,16.84,16.79,16.82,102839.0,13.465,13.5051,13.465,13.4891,102839.0
2021-10-01 12:30:00,16.82,16.82,16.79,16.81,274283.0,13.4891,13.4891,13.465,13.4811,274283.0
2021-10-01 12:40:00,16.81,16.83,16.8,16.82,214007.0,13.4811,13.4971,13.4731,13.4891,214007.0
2021-10-01 12:50:00,16.82,16.85,16.81,16.85,171620.0,13.4891,13.5132,13.4811,13.5132,171620.0
2021-10-01 13:00:00,16.85,16.85,16.82,16.84,191778.0,13.5132,13.5132,13.4891,13.5051,191778.0
2021-10-01 13:10:00,16.84,16.84,16.82,16.83,142610.0,13.5051,13.5051,13.4891,13.4971,142610.0
2021-10-01 13:20:00,16.83,16.86,16.82,16.86,164522.0,13.4971,13.5212,13.4891,13.5212,164522.0
2021-10-01 13:30:00,16.86,16.88,16.84,16.87,219133.0,13.5212,13.5372,13.5051,13.5292,219133.0
2021-10-01 13:40:00,16.87,16.91,16.86,16.9,183417.0,13.5292,13.5613,13.5212,13.5533,183417.0
2021-10-01 13:50:00,16.91,16.92,16.89,16.91,233868.0,13.5613,13.5693,13.5452,13.5613,233868.0
2021-10-01 14:00:00,16.91,16.95,16.91,16.94,227721.0,13.5613,13.5934,13.5613,13.5853,227721.0
2021-10-01 14:10:00,16.94,16.95,16.92,16.93,144676.0,13.5853,13.5934,13.5693,13.5773,144676.0
2021-10-01 14:20:00,16.93,16.97,16.92,16.96,149081.0,13.5773,13.6094,13.5693,13.6014,149081.0
2021-10-01 14:30:00,16.96,16.96,16.93,16.95,121125.0,13.6014,13.6014,13.5773,13.5934,121125.0
2021-10-01 14:40:00,16.95,16.95,16.91,16.91,89836.0,13.5934,13.5934,13.5613,13.5613,89836.0
2021-10-01 14:50:00,16.91,16.93,16.89,16.92,221001.0,13.5613,13.5773,13.5452,13.5693,221001.0
2021-10-01 15:00:00,16.91,16.94,16.91,16.94,129419.0,13.5613,13.5853,13.5613,13.5853,129419.0
2021-10-01 15:10:00,16.94,16.96,16.92,16.93,168478.0,13.5853,13.6014,13.5693,13.5773,168478.0
2021-10-01 15:20:00,16.93,16.96,16.93,16.94,178100.0,13.5773,13.6014,13.5773,13.5853,178100.0
2021-10-01 15:30:00,16.94,16.94,16.89,16.89,226264.0,13.5853,13.5853,13.5452,13.5452,226264.0
2021-10-01 15:40:00,16.89,16.92,16.88,16.89,352365.0,13.5452,13.5693,13.5372,13.5452,352365.0
2021-10-01 15:50:00,16.9,16.92,16.87,16.91,940592.0,13.5533,13.5693,13.5292,13.5613,940592.0
2021-10-04 09:30:00,17.04,17.04,16.91,16.98,1215637.0,13.6655,13.6655,13.5613,13.6174,1215637.0
2021-10-04 09:40:00,16.98,17.07,16.93,17.04,735392.0,13.6174,13.6896,13.5773,13.6655,735392.0
2021-10-04 09:50:00,17.03,17.05,16.98,17.03,941691.0,13.6575,13.6736,13.6174,13.6575,941691.0
2021-10-04 10:00:00,17.02,17.05,16.97,17.04,649138.0,13.6495,13.6736,13.6094,13.6655,649138.0
2021-10-04 10:10:00,17.03,17.06,16.94,16.96,532897.0,13.6575,13.6816,13.5853,13.6014,532897.0
2021-10-04 10:20:00,16.96,16.97,16.86,16.9,692725.0,13.6014,13.6094,13.5212,13.5533,692725.0
2021-10-04 10:30:00,16.91,16.95,16.86,16.88,787991.0,13.5613,13.5934,13.5212,13.5372,787991.0
2021-10-04 10:40:00,16.89,17.05,16.87,17.04,582814.0,13.5452,13.6736,13.5292,13.6655,582814.0
2021-10-04 10:50:00,17.04,17.11,17.01,17.1,740410.0,13.6655,13.7217,13.6415,13.7137,740410.0
2021-10-04 11:00:00,17.1,17.11,17.04,17.09,943901.0,13.7137,13.7217,13.6655,13.7056,943901.0
2021-10-04 11:10:00,17.09,17.19,17.08,17.19,693627.0,13.7056,13.7858,13.6976,13.7858,693627.0
2021-10-04 11:20:00,17.19,17.24,17.18,17.21,785968.0,13.7858,13.8259,13.7778,13.8019,785968.0
2021-10-04 11:30:00,17.21,17.23,17.15,17.18,461326.0,13.8019,13.8179,13.7537,13.7778,461326.0
2021-10-04 11:40:00,17.18,17.2,17.15,17.2,326167.0,13.7778,13.7938,13.7537,13.7938,326167.0
2021-10-04 11:50:00,17.2,17.25,17.18,17.25,430809.0,13.7938,13.8339,13.7778,13.8339,430809.0
2021-10-04 12:00:00,17.25,17.25,17.18,17.2,406146.0,13.8339,13.8339,13.7778,13.7938,406146.0
2021-10-04 12:10:00,17.2,17.2,17.14,17.16,550857.0,13.7938,13.7938,13.7457,13.7618,550857.0
2021-10-04 12:20:00,17.16,17.2,17.16,17.2,280518.0,13.7618,13.7938,13.7618,13.7938,280518.0
2021-10-04 12:30:00,17.2,17.2,17.14,17.14,467789.0,13.7938,13.7938,13.7457,13.7457,467789.0
2021-10-04 12:40:00,17.15,17.16,17.11,17.14,556337.0,13.7537,13.7618,13.7217,13.7457,556337.0
2021-10-04 12:50:00,17.14,17.16,17.07,17.07,567056.0,13.7457,13.7618,13.6896,13.6896,567056.0
2021-10-04 13:00:00,17.07,17.09,17.02,17.09,387858.0,13.6896,13.7056,13.6495,13.7056,387858.0
2021-10-04 13:10:00,17.09,17.1,17.06,17.07,302959.0,13.7056,13.7137,13.6816,13.6896,302959.0
2021-10-04 13:20:00,17.07,17.08,17.03,17.03,281685.0,13.6896,13.6976,13.6575,13.6575,281685.0
2021-10-04 13:30:00,17.04,17.06,17.01,17.02,494438.0,13.6655,13.6816,13.6415,13.6495,494438.0
2021-10-04 13:40:00,17.01,17.03,16.99,17.01,481488.0,13.6415,13.6575,13.6254,13.6415,481488.0
2021-10-04 13:50:00,17.01,17.02,16.97,16.98,699413.0,13.6415,13.6495,13.6094,13.6174,699413.0
2021-10-04 14:00:00,16.98,17.02,16.96,17.02,536924.0,13.6174,13.6495,13.6014,13.6495,536924.0
2021-10-04 14:10:00,17.01,17.04,16.99,17.04,488322.0,13.6415,13.6655,13.6254,13.6655,488322.0
2021-10-04 14:20:00,17.04,17.06,17.0,17.02,376144.0,13.6655,13.6816,13.6335,13.6495,376144.0
2021-10-04 14:30:00,17.02,17.02,16.97,17.0,387073.0,13.6495,13.6495,13.6094,13.6335,387073.0
2021-10-04 14:40:00,17.01,17.02,16.97,16.99,510478.0,13.6415,13.6495,13.6094,13.6254,510478.0
2021-10-04 14:50:00,17.0,17.0,16.94,16.97,731816.0,13.6335,13.6335,13.5853,13.6094,731816.0
2021-10-04 15:00:00,16.98,16.99,16.96,16.98,394505.0,13.6174,13.6254,13.6014,13.6174,394505.0
2021-10-04 15:10:00,16.97,16.98,16.91,16.93,549430.0,13.6094,13.6174,13.5613,13.5773,549430.0
2021-10-04 15:20:00,16.93,16.95,16.9,16.95,687212.0,13.5773,13.5934,13.5533,13.5934,687212.0
2021-10-04 15:30:00,16.94,16.99,16.94,16.96,537807.0,13.5853,13.6254,13.5853,13.6014,537807.0
2021-10-04 15:40:00,16.95,17.03,16.95,16.98,1023984.0,13.5934,13.6575,13.5934,13.6174,1023984.0
2021-10-04 15:50:00,16.98,16.99,16.92,16.93,2522943.0,13.6174,13.6254,13.5693,13.5773,2522943.0
2021-10-05 09:30:00,17.12,17.13,16.98,17.12,794015.0,13.7297,13.7377,13.6174,13.7297,794015.0
2021-10-05 09:40:00,17.12,17.14,17.06,17.1,629639.0,13.7297,13.7457,13.6816,13.7137,629639.0
2021-10-05 09:50:00,17.1,17.14,17.06,17.06,1241357.0,13.7137,13.7457,13.6816,13.6816,1241357.0
2021-10-05 10:00:00,17.07,17.12,17.06,17.09,646165.0,13.6896,13.7297,13.6816,13.7056,646165.0
2021-10-05 10:10:00,17.09,17.13,17.08,17.12,402427.0,13.7056,13.7377,13.6976,13.7297,402427.0
2021-10-05 10:20:00,17.12,17.13,17.11,17.13,449039.0,13.7297,13.7377,13.7217,13.7377,449039.0
2021-10-05 10:30:00,17.13,17.14,17.09,17.11,664677.0,13.7377,13.7457,13.7056,13.7217,664677.0
2021-10-05 10:40:00,17.11,17.13,17.1,17.13,324024.0,13.7217,13.7377,13.7137,13.7377,324024.0
2021-10-05 10:50:00,17.13,17.13,17.03,17.04,389411.0,13.7377,13.7377,13.6575,13.6655,389411.0
2021-10-05 11:00:00,17.04,17.09,17.03,17.07,468682.0,13.6655,13.7056,13.6575,13.6896,468682.0
2021-10-05 11:10:00,17.07,17.08,17.03,17.05,408155.0,13.6896,13.6976,13.6575,13.6736,408155.0
2021-10-05 11:20:00,17.05,17.07,17.0,17.02,559672.0,13.6736,13.6896,13.6335,13.6495,559672.0
2021-10-05 11:30:00,17.01,17.02,16.96,16.96,441384.0,13.6415,13.6495,13.6014,13.6014,441384.0
2021-10-05 11:40:00,16.96,16.97,16.86,16.87,444502.0,13.6014,13.6094,13.5212,13.5292,444502.0
2021-10-05 11:50:00,16.87,16.93,16.86,16.93,492943.0,13.5292,13.5773,13.5212,13.5773,492943.0
2021-10-05 12:00:00,16.93,16.93,16.88,16.91,494293.0,13.5773,13.5773,13.5372,13.5613,494293.0
2021-10-05 12:10:00,16.91,16.91,16.82,16.82,517380.0,13.5613,13.5613,13.4891,13.4891,517380.0
2021-10-05 12:20:00,16.82,16.83,16.77,16.8,617180.0,13.4891,13.4971,13.449,13.4731,617180.0
2021-10-05 12:30:00,16.8,16.83,16.79,16.81,391537.0,13.4731,13.4971,13.465,13.4811,391537.0
2021-10-05 12:40:00,16.8,16.86,16.8,16.86,471165.0,13.4731,13.5212,13.4731,13.5212,471165.0
2021-10-05 12:50:00,16.85,16.92,16.84,16.91,326841.0,13.5132,13.5693,13.5051,13.5613,326841.0
2021-10-05 13:00:00,16.91,16.91,16.87,16.89,430253.0,13.5613,13.5613,13.5292,13.5452,430253.0
2021-10-05 13:10:00,16.89,16.9,16.87,16.87,220941.0,13.5452,13.5533,13.5292,13.5292,220941.0
2021-10-05 13:20:00,16.88,16.91,16.87,16.89,267701.0,13.5372,13.5613,13.5292,13.5452,267701.0
2021-10-05 13:30:00,16.89,16.91,16.87,16.91,248620.0,13.5452,13.5613,13.5292,13.5613,248620.0
2021-10-05 13:40:00,16.91,16.93,16.9,16.91,366174.0,13.5613,13.5773,13.5533,13.5613,366174.0
2021-10-05 13:50:00,16.92,16.94,16.91,16.94,403740.0,13.5693,13.5853,13.5613,13.5853,403740.0
2021-10-05 14:00:00,16.94,16.99,16.94,16.96,539420.0,13.5853,13.6254,13.5853,13.6014,539420.0
2021-10-05 14:10:00,16.96,16.98,16.95,16.96,352279.0,13.6014,13.6174,13.5934,13.6014,352279.0
2021-10-05 14:20:00,16.96,16.97,16.92,16.95,309778.0,13.6014,13.6094,13.5693,13.5934,309778.0
2021-10-05 14:30:00,16.94,16.95,16.92,16.92,349712.0,13.5853,13.5934,13.5693,13.5693,349712.0
2021-10-05 14:40:00,16.92,16.95,16.91,16.91,618878.0,13.5693,13.5934,13.5613,13.5613,618878.0
2021-10-05 14:50:00,16.91,16.94,16.9,16.93,525475.0,13.5613,13.5853,13.5533,13.5773,525475.0
2021-10-05 15:00:00,16.92,16.96,16.92,16.95,355841.0,13.5693,13.6014,13.5693,13.5934,355841.0
2021-10-05 15:10:00,16.95,16.96,16.92,16.94,320943.0,13.5934,13.6014,13.5693,13.5853,320943.0
2021-10-05 15:20:00,16.94,16.95,16.91,16.94,420069.0,13.5853,13.5934,13.5613,13.5853,420069.0
2021-10-05 15:30:00,16.93,16.97,16.93,16.97,379816.0,13.5773,13.6094,13.5773,13.6094,379816.0
2021-10-05 15:40:00,16.97,16.98,16.93,16.94,726589.0,13.6094,13.6174,13.5773,13.5853,726589.0
2021-10-05 15:50:00,16.94,16.95,16.91,16.92,1482576.0,13.5853,13.5934,13.5613,13.5693,1482576.0
2021-10-06 09:30:00,16.8,16.91,16.75,16.81,775487.0,13.4731,13.5613,13.433,13.4811,775487.0
2021-10-06 09:40:00,16.81,16.83,16.67,16.7,837821.0,13.4811,13.4971,13.3688,13.3929,837821.0
2021-10-06 09:50:00,16.7,16.71,16.59,16.61,589033.0,13.3929,13.4009,13.3046,13.3207,589033.0
2021-10-06 10:00:00,16.62,16.65,16.58,16.63,428504.0,13.3287,13.3528,13.2966,13.3367,428504.0
2021-10-06 10:10:00,16.62,16.68,16.56,16.57,350419.0,13.3287,13.3768,13.2806,13.2886,350419.0
2021-10-06 10:20:00,16.57,16.65,16.55,16.63,255410.0,13.2886,13.3528,13.2726,13.3367,255410.0
2021-10-06 10:30:00,16.63,16.69,16.58,16.62,358952.0,13.3367,13.3848,13.2966,13.3287,358952.0
2021-10-06 10:40:00,16.61,16.63,16.55,16.57,297154.0,13.3207,13.3367,13.2726,13.2886,297154.0
2021-10-06 10:50:00,16.57,16.62,16.56,16.61,579006.0,13.2886,13.3287,13.2806,13.3207,579006.0
2021-10-06 11:00:00,16.61,16.66,16.61,16.62,371186.0,13.3207,13.3608,13.3207,13.3287,371186.0
2021-10-06 11:10:00,16.62,16.63,16.56,16.58,532493.0,13.3287,13.3367,13.2806,13.2966,532493.0
2021-10-06 11:20:00,16.58,16.59,16.55,16.56,321480.0,13.2966,13.3046,13.2726,13.2806,321480.0
2021-10-06 11:30:00,16.56,16.56,16.52,16.55,306923.0,13.2806,13.2806,13.2485,13.2726,306923.0
2021-10-06 11:40:00,16.55,16.6,16.53,16.59,315929.0,13.2726,13.3127,13.2565,13.3046,315929.0
2021-10-06 11:50:00,16.59,16.67,16.59,16.66,161073.0,13.3046,13.3688,13.3046,13.3608,161073.0
2021-10-06 12:00:00,16.66,16.66,16.58,16.59,230575.0,13.3608,13.3608,13.2966,13.3046,230575.0
2021-10-06 12:10:00,16.59,16.59,16.54,16.57,187282.0,13.3046,13.3046,13.2645,13.2886,187282.0
2021-10-06 12:20:00,16.57,16.58,16.54,16.55,238868.0,13.2886,13.2966,13.2645,13.2726,238868.0
2021-10-06 12:30:00,16.55,16.58,16.55,16.58,239180.0,13.2726,13.2966,13.2726,13.2966,239180.0
2021-10-06 12:40:00,16.58,16.61,16.57,16.57,138683.0,13.2966,13.3207,13.2886,13.2886,138683.0
2021-10-06 12:50:00,16.58,16.64,16.57,16.63,121430.0,13.2966,13.3447,13.2886,13.3367,121430.0
2021-10-06 13:00:00,16.63,16.63,16.57,16.58,243540.0,13.3367,13.3367,13.2886,13.2966,243540.0
2021-10-06 13:10:00,16.59,16.61,16.57,16.61,221439.0,13.3046,13.3207,13.2886,13.3207,221439.0
2021-10-06 13:20:00,16.61,16.63,16.58,16.63,150997.0,13.3207,13.3367,13.2966,13.3367,150997.0
2021-10-06 13:30:00,16.63,16.67,16.62,16.65,384671.0,13.3367,13.3688,13.3287,13.3528,384671.0
2021-10-06 13:40:00,16.66,16.67,16.64,16.66,266270.0,13.3608,13.3688,13.3447,13.3608,266270.0
2021-10-06 13:50:00,16.66,16.69,16.63,16.69,236506.0,13.3608,13.3848,13.3367,13.3848,236506.0
2021-10-06 14:00:00,16.69,16.71,16.66,16.71,335835.0,13.3848,13.4009,13.3608,13.4009,335835.0
2021-10-06 14:10:00,16.71,16.72,16.67,16.7,214808.0,13.4009,13.4089,13.3688,13.3929,214808.0
2021-10-06 14:20:00,16.71,16.73,16.69,16.71,321828.0,13.4009,13.4169,13.3848,13.4009,321828.0
2021-10-06 14:30:00,16.71,16.74,16.69,16.71,282703.0,13.4009,13.4249,13.3848,13.4009,282703.0
2021-10-06 14:40:00,16.71,16.75,16.71,16.73,322205.0,13.4009,13.433,13.4009,13.4169,322205.0
2021-10-06 14:50:00,16.72,16.74,16.69,16.69,203921.0,13.4089,13.4249,13.3848,13.3848,203921.0
2021-10-06 15:00:00,16.7,16.73,16.68,16.73,285030.0,13.3929,13.4169,13.3768,13.4169,285030.0
2021-10-06 15:10:00,16.73,16.76,16.7,16.74,168657.0,13.4169,13.441,13.3929,13.4249,168657.0
2021-10-06 15:20:00,16.75,16.76,16.73,16.74,288198.0,13.433,13.441,13.4169,13.4249,288198.0
2021-10-06 15:30:00,16.73,16.75,16.7,16.75,387936.0,13.4169,13.433,13.3929,13.433,387936.0
2021-10-06 15:40:00,16.75,16.78,16.74,16.78,551125.0,13.433,13.457,13.4249,13.457,551125.0
2021-10-06 15:50:00,16.78,16.79,16.74,16.74,1741016.0,13.457,13.465,13.4249,13.4249,1741016.0
2021-10-07 09:30:00,16.8,16.95,16.77,16.93,940738.0,13.4731,13.5934,13.449,13.5773,940738.0
2021-10-07 09:40:00,16.94,16.96,16.88,16.95,539672.0,13.5853,13.6014,13.5372,13.5934,539672.0
2021-10-07 09:50:00,16.95,16.98,16.89,16.91,286278.0,13.5934,13.6174,13.5452,13.5613,286278.0
2021-10-07 10:00:00,16.91,16.94,16.82,16.84,452118.0,13.5613,13.5853,13.4891,13.5051,452118.0
2021-10-07 10:10:00,16.84,16.89,16.84,16.86,284139.0,13.5051,13.5452,13.5051,13.5212,284139.0
2021-10-07 10:20:00,16.86,16.93,16.86,16.92,247496.0,13.5212,13.5773,13.5212,13.5693,247496.0
2021-10-07 10:30:00,16.91,16.92,16.84,16.86,294274.0,13.5613,13.5693,13.5051,13.5212,294274.0
2021-10-07 10:40:00,16.85,16.92,16.85,16.91,231212.0,13.5132,13.5693,13.5132,13.5613,231212.0
2021-10-07 10:50:00,16.91,16.93,16.87,16.89,251523.0,13.5613,13.5773,13.5292,13.5452,251523.0
2021-10-07 11:00:00,16.89,16.93,16.88,16.93,233581.0,13.5452,13.5773,13.5372,13.5773,233581.0
2021-10-07 11:10:00,16.93,16.93,16.89,16.92,228189.0,13.5773,13.5773,13.5452,13.5693,228189.0
2021-10-07 11:20:00,16.91,16.95,16.91,16.95,232575.0,13.5613,13.5934,13.5613,13.5934,232575.0
2021-10-07 11:30:00,16.95,16.96,16.94,16.95,245094.0,13.5934,13.6014,13.5853,13.5934,245094.0
2021-10-07 11:40:00,16.95,16.98,16.94,16.96,484429.0,13.5934,13.6174,13.5853,13.6014,484429.0
2021-10-07 11:50:00,16.97,16.97,16.92,16.94,375434.0,13.6094,13.6094,13.5693,13.5853,375434.0
2021-10-07 12:00:00,16.94,16.99,16.93,16.98,229976.0,13.5853,13.6254,13.5773,13.6174,229976.0
2021-10-07 12:10:00,16.98,17.0,16.96,17.0,244010.0,13.6174,13.6335,13.6014,13.6335,244010.0
2021-10-07 12:20:00,16.99,17.0,16.98,17.0,188822.0,13.6254,13.6335,13.6174,13.6335,188822.0
2021-10-07 12:30:00,17.0,17.01,16.98,16.98,381447.0,13.6335,13.6415,13.6174,13.6174,381447.0
2021-10-07 12:40:00,16.98,16.99,16.95,16.95,208956.0,13.6174,13.6254,13.5934,13.5934,208956.0
2021-10-07 12:50:00,16.95,16.98,16.93,16.96,187511.0,13.5934,13.6174,13.5773,13.6014,187511.0
2021-10-07 13:00:00,16.96,17.0,16.96,17.0,407997.0,13.6014,13.6335,13.6014,13.6335,407997.0
2021-10-07 13:10:00,17.0,17.01,16.98,17.01,426379.0,13.6335,13.6415,13.6174,13.6415,426379.0
2021-10-07 13:20:00,17.01,17.05,17.0,17.04,180267.0,13.6415,13.6736,13.6335,13.6655,180267.0
2021-10-07 13:30:00,17.04,17.05,17.01,17.04,192177.0,13.6655,13.6736,13.6415,13.6655,192177.0
2021-10-07 13:40:00,17.04,17.04,17.01,17.03,137808.0,13.6655,13.6655,13.6415,13.6575,137808.0
2021-10-07 13:50:00,17.02,17.03,17.01,17.01,140521.0,13.6495,13.6575,13.6415,13.6415,140521.0
2021-10-07 14:00:00,17.02,17.03,17.0,17.02,152701.0,13.6495,13.6575,13.6335,13.6495,152701.0
2021-10-07 14:10:00,17.01,17.05,17.01,17.03,170063.0,13.6415,13.6736,13.6415,13.6575,170063.0
2021-10-07 14:20:00,17.03,17.04,17.01,17.03,189834.0,13.6575,13.6655,13.6415,13.6575,189834.0
2021-10-07 14:30:00,17.02,17.04,17.01,17.02,147617.0,13.6495,13.6655,13.6415,13.6495,147617.0
2021-10-07 14:40:00,17.02,17.02,16.97,16.98,313718.0,13.6495,13.6495,13.6094,13.6174,313718.0
2021-10-07 14:50:00,16.98,17.0,16.96,16.98,210950.0,13.6174,13.6335,13.6014,13.6174,210950.0
2021-10-07 15:00:00,16.98,17.02,16.96,17.02,135247.0,13.6174,13.6495,13.6014,13.6495,135247.0
2021-10-07 15:10:00,17.02,17.05,17.01,17.04,171877.0,13.6495,13.6736,13.6415,13.6655,171877.0
2021-10-07 15:20:00,17.05,17.05,17.01,17.02,192023.0,13.6736,13.6736,13.6415,13.6495,192023.0
2021-10-07 15:30:00,17.02,17.02,17.0,17.0,329836.0,13.6495,13.6495,13.6335,13.6335,329836.0
2021-10-07 15:40:00,17.01,17.01,16.95,16.97,392436.0,13.6415,13.6415,13.5934,13.6094,392436.0
2021-10-07 15:50:00,16.97,16.98,16.93,16.94,927250.0,13.6094,13.6174,13.5773,13.5853,927250.0
2021-10-08 09:30:00,17.08,17.26,17.08,17.26,1107600.0,13.6976,13.842,13.6976,13.842,1107600.0
2021-10-08 09:40:00,17.26,17.29,17.21,17.21,342684.0,13.842,13.866,13.8019,13.8019,342684.0
2021-10-08 09:50:00,17.22,17.3,17.17,17.28,241166.0,13.8099,13.874,13.7698,13.858,241166.0
2021-10-08 10:00:00,17.29,17.34,17.28,17.32,230447.0,13.866,13.9061,13.858,13.8901,230447.0
2021-10-08 10:10:00,17.33,17.36,17.31,17.33,203122.0,13.8981,13.9222,13.8821,13.8981,203122.0
2021-10-08 10:20:00,17.32,17.38,17.31,17.37,197428.0,13.8901,13.9382,13.8821,13.9302,197428.0
2021-10-08 10:30:00,17.37,17.44,17.36,17.44,326131.0,13.9302,13.9863,13.9222,13.9863,326131.0
2021-10-08 10:40:00,17.44,17.45,17.41,17.43,372244.0,13.9863,13.9943,13.9623,13.9783,372244.0
2021-10-08 10:50:00,17.43,17.48,17.42,17.46,535544.0,13.9783,14.0184,13.9703,14.0024,535544.0
2021-10-08 11:00:00,17.46,17.47,17.45,17.47,256200.0,14.0024,14.0104,13.9943,14.0104,256200.0
2021-10-08 11:10:00,17.47,17.47,17.44,17.44,260498.0,14.0104,14.0104,13.9863,13.9863,260498.0
2021-10-08 11:20:00,17.45,17.48,17.43,17.48,214844.0,13.9943,14.0184,13.9783,14.0184,214844.0
2021-10-08 11:30:00,17.48,17.49,17.43,17.45,295375.0,14.0184,14.0264,13.9783,13.9943,295375.0
2021-10-08 11:40:00,17.45,17.46,17.4,17.41,283271.0,13.9943,14.0024,13.9542,13.9623,283271.0
2021-10-08 11:50:00,17.41,17.43,17.38,17.38,212506.0,13.9623,13.9783,13.9382,13.9382,212506.0
2021-10-08 12:00:00,17.39,17.39,17.35,17.35,181712.0,13.9462,13.9462,13.9141,13.9141,181712.0
2021-10-08 12:10:00,17.36,17.37,17.33,17.34,400487.0,13.9222,13.9302,13.8981,13.9061,400487.0
2021-10-08 12:20:00,17.34,17.35,17.31,17.32,204037.0,13.9061,13.9141,13.8821,13.8901,204037.0
2021-10-08 12:30:00,17.32,17.32,17.28,17.3,257018.0,13.8901,13.8901,13.858,13.874,257018.0
2021-10-08 12:40:00,17.3,17.35,17.3,17.35,142260.0,13.874,13.9141,13.874,13.9141,142260.0
2021-10-08 12:50:00,17.35,17.37,17.34,17.37,161530.0,13.9141,13.9302,13.9061,13.9302,161530.0
2021-10-08 13:00:00,17.37,17.41,17.36,17.39,144414.0,13.9302,13.9623,13.9222,13.9462,144414.0
2021-10-08 13:10:00,17.38,17.41,17.33,17.33,183275.0,13.9382,13.9623,13.8981,13.8981,183275.0
2021-10-08 13:20:00,17.33,17.39,17.33,17.36,199644.0,13.8981,13.9462,13.8981,13.9222,199644.0
2021-10-08 13:30:00,17.36,17.4,17.35,17.39,269178.0,13.9222,13.9542,13.9141,13.9462,269178.0
2021-10-08 13:40:00,17.39,17.4,17.36,17.38,127016.0,13.9462,13.9542,13.9222,13.9382,127016.0
2021-10-08 13:50:00,17.38,17.43,17.37,17.41,153755.0,13.9382,13.9783,13.9302,13.9623,153755.0
2021-10-08 14:00:00,17.41,17.44,17.4,17.43,180844.0,13.9623,13.9863,13.9542,13.9783,180844.0
2021-10-08 14:10:00,17.43,17.46,17.42,17.44,340670.0,13.9783,14.0024,13.9703,13.9863,340670.0
2021-10-08 14:20:00,17.44,17.45,17.41,17.45,210480.0,13.9863,13.9943,13.9623,13.9943,210480.0
2021-10-08 14:30:00,17.45,17.46,17.43,17.46,167196.0,13.9943,14.0024,13.9783,14.0024,167196.0
2021-10-08 14:40:00,17.46,17.48,17.45,17.48,127059.0,14.0024,14.0184,13.9943,14.0184,127059.0
2021-10-08 14:50:00,17.48,17.49,17.47,17.49,126113.0,14.0184,14.0264,14.0104,14.0264,126113.0
2021-10-08 15:00:00,17.49,17.5,17.48,17.5,200601.0,14.0264,14.0344,14.0184,14.0344,200601.0
2021-10-08 15:10:00,17.5,17.52,17.49,17.51,344005.0,14.0344,14.0505,14.0264,14.0425,344005.0
2021-10-08 15:20:00,17.5,17.53,17.49,17.53,308096.0,14.0344,14.0585,14.0264,14.0585,308096.0
2021-10-08 15:30:00,17.53,17.53,17.49,17.51,396122.0,14.0585,14.0585,14.0264,14.0425,396122.0
2021-10-08 15:40:00,17.5,17.51,17.48,17.49,363769.0,14.0344,14.0425,14.0184,14.0264,363769.0
2021-10-08 15:50:00,17.48,17.49,17.46,17.47,972703.0,14.0184,14.0264,14.0024,14.0104,972703.0
2021-10-11 09:30:00,17.76,17.8,17.63,17.67,933090.0,14.2429,14.275,14.1387,14.1708,933090.0
2021-10-11 09:40:00,17.67,17.76,17.67,17.73,403725.0,14.1708,14.2429,14.1708,14.2189,403725.0
2021-10-11 09:50:00,17.72,17.76,17.7,17.71,530536.0,14.2109,14.2429,14.1948,14.2029,530536.0
2021-10-11 10:00:00,17.71,17.77,17.68,17.76,461631.0,14.2029,14.251,14.1788,14.2429,461631.0
2021-10-11 10:10:00,17.76,17.8,17.75,17.78,373370.0,14.2429,14.275,14.2349,14.259,373370.0
2021-10-11 10:20:00,17.78,17.88,17.77,17.88,495735.0,14.259,14.3392,14.251,14.3392,495735.0
2021-10-11 10:30:00,17.88,17.92,17.85,17.92,477502.0,14.3392,14.3713,14.3151,14.3713,477502.0
2021-10-11 10:40:00,17.92,17.97,17.91,17.96,648579.0,14.3713,14.4114,14.3632,14.4033,648579.0
2021-10-11 10:50:00,17.96,18.0,17.94,17.95,534376.0,14.4033,14.4354,14.3873,14.3953,534376.0
2021-10-11 11:00:00,17.94,17.97,17.92,17.97,469469.0,14.3873,14.4114,14.3713,14.4114,469469.0
2021-10-11 11:10:00,17.97,17.98,17.94,17.96,537686.0,14.4114,14.4194,14.3873,14.4033,537686.0
2021-10-11 11:20:00,17.95,18.0,17.94,18.0,421860.0,14.3953,14.4354,14.3873,14.4354,421860.0
2021-10-11 11:30:00,18.0,18.0,17.97,17.98,367855.0,14.4354,14.4354,14.4114,14.4194,367855.0
2021-10-11 11:40:00,17.99,18.0,17.96,17.98,232964.0,14.4274,14.4354,14.4033,14.4194,232964.0
2021-10-11 11:50:00,17.98,17.98,17.93,17.95,330806.0,14.4194,14.4194,14.3793,14.3953,330806.0
2021-10-11 12:00:00,17.95,17.95,17.9,17.9,368206.0,14.3953,14.3953,14.3552,14.3552,368206.0
2021-10-11 12:10:00,17.9,17.91,17.82,17.82,292887.0,14.3552,14.3632,14.2911,14.2911,292887.0
2021-10-11 12:20:00,17.82,17.87,17.82,17.86,326528.0,14.2911,14.3312,14.2911,14.3231,326528.0
2021-10-11 12:30:00,17.86,17.87,17.81,17.82,195072.0,14.3231,14.3312,14.283,14.2911,195072.0
2021-10-11 12:40:00,17.82,17.83,17.77,17.77,284809.0,14.2911,14.2991,14.251,14.251,284809.0
2021-10-11 12:50:00,17.77,17.77,17.73,17.75,118128.0,14.251,14.251,14.2189,14.2349,118128.0
2021-10-11 13:00:00,17.74,17.74,17.69,17.71,304484.0,14.2269,14.2269,14.1868,14.2029,304484.0
2021-10-11 13:10:00,17.71,17.75,17.7,17.72,275835.0,14.2029,14.2349,14.1948,14.2109,275835.0
2021-10-11 13:20:00,17.71,17.73,17.67,17.7,271436.0,14.2029,14.2189,14.1708,14.1948,271436.0
2021-10-11 13:30:00,17.7,17.73,17.68,17.71,239368.0,14.1948,14.2189,14.1788,14.2029,239368.0
2021-10-11 13:40:00,17.71,17.72,17.66,17.68,233437.0,14.2029,14.2109,14.1628,14.1788,233437.0
2021-10-11 13:50:00,17.67,17.7,17.66,17.68,173924.0,14.1708,14.1948,14.1628,14.1788,173924.0
2021-10-11 14:00:00,17.68,17.73,17.66,17.71,415782.0,14.1788,14.2189,14.1628,14.2029,415782.0
2021-10-11 14:10:00,17.71,17.73,17.69,17.71,259831.0,14.2029,14.2189,14.1868,14.2029,259831.0
2021-10-11 14:20:00,17.71,17.71,17.67,17.69,231050.0,14.2029,14.2029,14.1708,14.1868,231050.0
2021-10-11 14:30:00,17.69,17.72,17.68,17.71,254277.0,14.1868,14.2109,14.1788,14.2029,254277.0
2021-10-11 14:40:00,17.71,17.75,17.7,17.75,293772.0,14.2029,14.2349,14.1948,14.2349,293772.0
2021-10-11 14:50:00,17.75,17.81,17.73,17.79,631049.0,14.2349,14.283,14.2189,14.267,631049.0
2021-10-11 15:00:00,17.79,17.81,17.78,17.8,187835.0,14.267,14.283,14.259,14.275,187835.0
2021-10-11 15:10:00,17.8,17.81,17.78,17.79,228615.0,14.275,14.283,14.259,14.267,228615.0
2021-10-11 15:20:00,17.79,17.82,17.78,17.79,342231.0,14.267,14.2911,14.259,14.267,342231.0
2021-10-11 15:30:00,17.79,17.8,17.75,17.75,381532.0,14.267,14.275,14.2349,14.2349,381532.0
2021-10-11 15:40:00,17.75,17.76,17.72,17.73,424504.0,14.2349,14.2429,14.2109,14.2189,424504.0
2021-10-11 15:50:00,17.73,17.74,17.71,17.74,822296.0,14.2189,14.2269,14.2029,14.2269,822296.0
2021-10-12 09:30:00,17.7,17.74,17.65,17.7,564563.0,14.1948,14.2269,14.1547,14.1948,564563.0
2021-10-12 09:40:00,17.69,17.91,17.69,17.88,386490.0,14.1868,14.3632,14.1868,14.3392,386490.0
2021-10-12 09:50:00,17.88,17.95,17.87,17.91,283916.0,14.3392,14.3953,14.3312,14.3632,283916.0
2021-10-12 10:00:00,17.91,17.93,17.86,17.89,257212.0,14.3632,14.3793,14.3231,14.3472,257212.0
2021-10-12 10:10:00,17.89,17.93,17.85,17.86,363343.0,14.3472,14.3793,14.3151,14.3231,363343.0
2021-10-12 10:20:00,17.86,17.88,17.8,17.87,184523.0,14.3231,14.3392,14.275,14.3312,184523.0
2021-10-12 10:30:00,17.88,17.91,17.85,17.9,193805.0,14.3392,14.3632,14.3151,14.3552,193805.0
2021-10-12 10:40:00,17.9,17.93,17.89,17.92,216896.0,14.3552,14.3793,14.3472,14.3713,216896.0
2021-10-12 10:50:00,17.92,17.94,17.87,17.89,235725.0,14.3713,14.3873,14.3312,14.3472,235725.0
2021-10-12 11:00:00,17.89,17.94,17.89,17.93,469215.0,14.3472,14.3873,14.3472,14.3793,469215.0
2021-10-12 11:10:00,17.93,17.94,17.87,17.91,211464.0,14.3793,14.3873,14.3312,14.3632,211464.0
2021-10-12 11:20:00,17.9,17.93,17.89,17.91,198892.0,14.3552,14.3793,14.3472,14.3632,198892.0
2021-10-12 11:30:00,17.91,17.95,17.9,17.91,480890.0,14.3632,14.3953,14.3552,14.3632,480890.0
2021-10-12 11:40:00,17.91,17.94,17.9,17.93,267084.0,14.3632,14.3873,14.3552,14.3793,267084.0
2021-10-12 11:50:00,17.94,17.95,17.93,17.94,147405.0,14.3873,14.3953,14.3793,14.3873,147405.0
2021-10-12 12:00:00,17.94,17.96,17.92,17.95,232364.0,14.3873,14.4033,14.3713,14.3953,232364.0
2021-10-12 12:10:00,17.95,17.95,17.91,17.91,238288.0,14.3953,14.3953,14.3632,14.3632,238288.0
2021-10-12 12:20:00,17.92,17.97,17.91,17.96,318523.0,14.3713,14.4114,14.3632,14.4033,318523.0
2021-10-12 12:30:00,17.96,17.96,17.91,17.92,345974.0,14.4033,14.4033,14.3632,14.3713,345974.0
2021-10-12 12:40:00,17.92,17.93,17.9,17.91,282215.0,14.3713,14.3793,14.3552,14.3632,282215.0
2021-10-12 12:50:00,17.91,17.93,17.91,17.93,172117.0,14.3632,14.3793,14.3632,14.3793,172117.0
2021-10-12 13:00:00,17.93,17.94,17.9,17.94,188658.0,14.3793,14.3873,14.3552,14.3873,188658.0
2021-10-12 13:10:00,17.94,17.96,17.93,17.96,143023.0,14.3873,14.4033,14.3793,14.4033,143023.0
2021-10-12 13:20:00,17.96,17.98,17.94,17.98,413236.0,14.4033,14.4194,14.3873,14.4194,413236.0
2021-10-12 13:30:00,17.98,17.99,17.96,17.97,369303.0,14.4194,14.4274,14.4033,14.4114,369303.0
2021-10-12 13:40:00,17.97,17.99,17.97,17.98,194574.0,14.4114,14.4274,14.4114,14.4194,194574.0
2021-10-12 13:50:00,17.98,18.0,17.97,17.98,342143.0,14.4194,14.4354,14.4114,14.4194,342143.0
2021-10-12 14:00:00,17.98,17.99,17.96,17.99,163843.0,14.4194,14.4274,14.4033,14.4274,163843.0
2021-10-12 14:10:00,17.98,18.05,17.98,18.04,603790.0,14.4194,14.4755,14.4194,14.4675,603790.0
2021-10-12 14:20:00,18.04,18.06,18.03,18.04,354848.0,14.4675,14.4835,14.4595,14.4675,354848.0
2021-10-12 14:30:00,18.04,18.05,18.01,18.03,388349.0,14.4675,14.4755,14.4434,14.4595,388349.0
2021-10-12 14:40:00,18.03,18.04,18.01,18.04,344264.0,14.4595,14.4675,14.4434,14.4675,344264.0
2021-10-12 14:50:00,18.04,18.05,18.01,18.02,338146.0,14.4675,14.4755,14.4434,14.4515,338146.0
2021-10-12 15:00:00,18.02,18.03,17.97,17.98,403091.0,14.4515,14.4595,14.4114,14.4194,403091.0
2021-10-12 15:10:00,17.98,18.02,17.96,17.98,484384.0,14.4194,14.4515,14.4033,14.4194,484384.0
2021-10-12 15:20:00,17.98,17.98,17.95,17.96,404829.0,14.4194,14.4194,14.3953,14.4033,404829.0
2021-10-12 15:30:00,17.96,17.97,17.92,17.94,469513.0,14.4033,14.4114,14.3713,14.3873,469513.0
2021-10-12 15:40:00,17.94,17.95,17.9,17.92,654179.0,14.3873,14.3953,14.3552,14.3713,654179.0
2021-10-12 15:50:00,17.91,17.97,17.9,17.94,1514307.0,14.3632,14.4114,14.3552,14.3873,1514307.0
2021-10-13 09:30:00,17.78,17.86,17.74,17.83,758842.0,14.259,14.3231,14.2269,14.2991,758842.0
2021-10-13 09:40:00,17.84,17.85,17.74,17.74,438610.0,14.3071,14.3151,14.2269,14.2269,438610.0
2021-10-13 09:50:00,17.73,17.76,17.7,17.75,494793.0,14.2189,14.2429,14.1948,14.2349,494793.0
2021-10-13 10:00:00,17.74,17.74,17.65,17.66,270816.0,14.2269,14.2269,14.1547,14.1628,270816.0
2021-10-13 10:10:00,17.65,17.66,17.57,17.66,482225.0,14.1547,14.1628,14.0906,14.1628,482225.0
2021-10-13 10:20:00,17.66,17.72,17.63,17.69,321878.0,14.1628,14.2109,14.1387,14.1868,321878.0
2021-10-13 10:30:00,17.69,17.75,17.68,17.73,607140.0,14.1868,14.2349,14.1788,14.2189,607140.0
2021-10-13 10:40:00,17.72,17.79,17.72,17.78,185555.0,14.2109,14.267,14.2109,14.259,185555.0
2021-10-13 10:50:00,17.79,17.81,17.77,17.79,201943.0,14.267,14.283,14.251,14.267,201943.0
2021-10-13 11:00:00,17.79,17.84,17.78,17.82,220253.0,14.267,14.3071,14.259,14.2911,220253.0
2021-10-13 11:10:00,17.82,17.84,17.82,17.82,301832.0,14.2911,14.3071,14.2911,14.2911,301832.0
2021-10-13 11:20:00,17.82,17.85,17.81,17.85,192122.0,14.2911,14.3151,14.283,14.3151,192122.0
2021-10-13 11:30:00,17.85,17.89,17.84,17.88,148754.0,14.3151,14.3472,14.3071,14.3392,148754.0
2021-10-13 11:40:00,17.89,17.93,17.88,17.91,169802.0,14.3472,14.3793,14.3392,14.3632,169802.0
2021-10-13 11:50:00,17.91,17.92,17.87,17.89,108670.0,14.3632,14.3713,14.3312,14.3472,108670.0
2021-10-13 12:00:00,17.89,17.93,17.89,17.9,1022463.0,14.3472,14.3793,14.3472,14.3552,1022463.0
2021-10-13 12:10:00,17.91,17.92,17.89,17.92,194202.0,14.3632,14.3713,14.3472,14.3713,194202.0
2021-10-13 12:20:00,17.91,17.94,17.91,17.94,239593.0,14.3632,14.3873,14.3632,14.3873,239593.0
2021-10-13 12:30:00,17.94,17.95,17.92,17.95,136338.0,14.3873,14.3953,14.3713,14.3953,136338.0
2021-10-13 12:40:00,17.95,17.98,17.94,17.96,104862.0,14.3953,14.4194,14.3873,14.4033,104862.0
2021-10-13 12:50:00,17.95,17.95,17.93,17.94,119755.0,14.3953,14.3953,14.3793,14.3873,119755.0
2021-10-13 13:00:00,17.95,17.98,17.94,17.96,155619.0,14.3953,14.4194,14.3873,14.4033,155619.0
2021-10-13 13:10:00,17.95,17.97,17.95,17.96,111228.0,14.3953,14.4114,14.3953,14.4033,111228.0
2021-10-13 13:20:00,17.96,17.98,17.95,17.97,135698.0,14.4033,14.4194,14.3953,14.4114,135698.0
2021-10-13 13:30:00,17.97,17.99,17.96,17.98,159354.0,14.4114,14.4274,14.4033,14.4194,159354.0
2021-10-13 13:40:00,17.98,17.98,17.93,17.94,339718.0,14.4194,14.4194,14.3793,14.3873,339718.0
2021-10-13 13:50:00,17.95,17.96,17.91,17.92,162727.0,14.3953,14.4033,14.3632,14.3713,162727.0
2021-10-13 14:00:00,17.92,17.98,17.91,17.95,282327.0,14.3713,14.4194,14.3632,14.3953,282327.0
2021-10-13 14:10:00,17.94,17.98,17.92,17.96,251476.0,14.3873,14.4194,14.3713,14.4033,251476.0
2021-10-13 14:20:00,17.96,17.97,17.93,17.96,210343.0,14.4033,14.4114,14.3793,14.4033,210343.0
2021-10-13 14:30:00,17.95,17.96,17.93,17.94,146803.0,14.3953,14.4033,14.3793,14.3873,146803.0
2021-10-13 14:40:00,17.95,17.95,17.91,17.94,158952.0,14.3953,14.3953,14.3632,14.3873,158952.0
2021-10-13 14:50:00,17.94,17.96,17.93,17.96,124617.0,14.3873,14.4033,14.3793,14.4033,124617.0
2021-10-13 15:00:00,17.96,18.04,17.95,18.04,341299.0,14.4033,14.4675,14.3953,14.4675,341299.0
2021-10-13 15:10:00,18.04,18.06,18.02,18.05,390175.0,14.4675,14.4835,14.4515,14.4755,390175.0
2021-10-13 15:20:00,18.05,18.05,18.02,18.03,295672.0,14.4755,14.4755,14.4515,14.4595,295672.0
2021-10-13 15:30:00,18.04,18.05,18.0,18.04,379946.0,14.4675,14.4755,14.4354,14.4675,379946.0
2021-10-13 15:40:00,18.04,18.05,18.01,18.03,492787.0,14.4675,14.4755,14.4434,14.4595,492787.0
2021-10-13 15:50:00,18.03,18.04,17.97,17.98,2217828.0,14.4595,14.4675,14.4114,14.4194,2217828.0
2021-10-14 09:30:00,18.37,18.39,18.16,18.18,1274727.0,14.7322,14.7482,14.5637,14.5798,1274727.0
2021-10-14 09:40:00,18.19,18.28,18.17,18.25,585302.0,14.5878,14.66,14.5718,14.6359,585302.0
2021-10-14 09:50:00,18.24,18.27,18.19,18.27,509625.0,14.6279,14.652,14.5878,14.652,509625.0
2021-10-14 10:00:00,18.27,18.29,18.23,18.24,566685.0,14.652,14.668,14.6199,14.6279,566685.0
2021-10-14 10:10:00,18.24,18.28,18.23,18.28,342039.0,14.6279,14.66,14.6199,14.66,342039.0
2021-10-14 10:20:00,18.28,18.32,18.26,18.29,346178.0,14.66,14.6921,14.6439,14.668,346178.0
2021-10-14 10:30:00,18.3,18.31,18.24,18.25,272066.0,14.676,14.684,14.6279,14.6359,272066.0
2021-10-14 10:40:00,18.25,18.29,18.25,18.29,207807.0,14.6359,14.668,14.6359,14.668,207807.0
2021-10-14 10:50:00,18.29,18.33,18.28,18.3,250617.0,14.668,14.7001,14.66,14.676,250617.0
2021-10-14 11:00:00,18.3,18.3,18.22,18.25,328060.0,14.676,14.676,14.6119,14.6359,328060.0
2021-10-14 11:10:00,18.25,18.31,18.24,18.29,444250.0,14.6359,14.684,14.6279,14.668,444250.0
2021-10-14 11:20:00,18.29,18.31,18.25,18.3,246581.0,14.668,14.684,14.6359,14.676,246581.0
2021-10-14 11:30:00,18.3,18.3,18.26,18.29,302607.0,14.676,14.676,14.6439,14.668,302607.0
2021-10-14 11:40:00,18.29,18.31,18.28,18.3,173314.0,14.668,14.684,14.66,14.676,173314.0
2021-10-14 11:50:00,18.3,18.31,18.27,18.3,318258.0,14.676,14.684,14.652,14.676,318258.0
2021-10-14 12:00:00,18.3,18.31,18.28,18.28,260556.0,14.676,14.684,14.66,14.66,260556.0
2021-10-14 12:10:00,18.28,18.36,18.28,18.34,425079.0,14.66,14.7241,14.66,14.7081,425079.0
2021-10-14 12:20:00,18.35,18.36,18.33,18.35,198219.0,14.7161,14.7241,14.7001,14.7161,198219.0
2021-10-14 12:30:00,18.35,18.36,18.33,18.35,226760.0,14.7161,14.7241,14.7001,14.7161,226760.0
2021-10-14 12:40:00,18.35,18.36,18.34,18.36,206495.0,14.7161,14.7241,14.7081,14.7241,206495.0
2021-10-14 12:50:00,18.36,18.4,18.35,18.4,445333.0,14.7241,14.7562,14.7161,14.7562,445333.0
2021-10-14 13:00:00,18.4,18.4,18.37,18.39,870538.0,14.7562,14.7562,14.7322,14.7482,870538.0
2021-10-14 13:10:00,18.39,18.4,18.38,18.39,296147.0,14.7482,14.7562,14.7402,14.7482,296147.0
2021-10-14 13:20:00,18.39,18.4,18.37,18.39,304693.0,14.7482,14.7562,14.7322,14.7482,304693.0
2021-10-14 13:30:00,18.39,18.4,18.38,18.39,256397.0,14.7482,14.7562,14.7402,14.7482,256397.0
2021-10-14 13:40:00,18.39,18.41,18.39,18.41,440223.0,14.7482,14.7642,14.7482,14.7642,440223.0
2021-10-14 13:50:00,18.41,18.41,18.38,18.39,228128.0,14.7642,14.7642,14.7402,14.7482,228128.0
2021-10-14 14:00:00,18.39,18.4,18.37,18.4,273555.0,14.7482,14.7562,14.7322,14.7562,273555.0
2021-10-14 14:10:00,18.39,18.4,18.37,18.39,405454.0,14.7482,14.7562,14.7322,14.7482,405454.0
2021-10-14 14:20:00,18.39,18.39,18.37,18.38,253952.0,14.7482,14.7482,14.7322,14.7402,253952.0
2021-10-14 14:30:00,18.38,18.39,18.37,18.37,244182.0,14.7402,14.7482,14.7322,14.7322,244182.0
2021-10-14 14:40:00,18.38,18.39,18.36,18.38,254009.0,14.7402,14.7482,14.7241,14.7402,254009.0
2021-10-14 14:50:00,18.38,18.38,18.35,18.37,212432.0,14.7402,14.7402,14.7161,14.7322,212432.0
2021-10-14 15:00:00,18.37,18.37,18.32,18.32,212085.0,14.7322,14.7322,14.6921,14.6921,212085.0
2021-10-14 15:10:00,18.32,18.33,18.31,18.32,238675.0,14.6921,14.7001,14.684,14.6921,238675.0
2021-10-14 15:20:00,18.32,18.35,18.31,18.34,430383.0,14.6921,14.7161,14.684,14.7081,430383.0
2021-10-14 15:30:00,18.34,18.35,18.32,18.34,399011.0,14.7081,14.7161,14.6921,14.7081,399011.0
2021-10-14 15:40:00,18.35,18.37,18.33,18.36,392107.0,14.7161,14.7322,14.7001,14.7241,392107.0
2021-10-14 15:50:00,18.36,18.38,18.33,18.38,1177845.0,14.7241,14.7402,14.7001,14.7402,1177845.0
2021-10-15 09:30:00,18.44,18.54,18.39,18.45,1097522.0,14.7883,14.8685,14.7482,14.7963,1097522.0
2021-10-15 09:40:00,18.44,18.47,18.41,18.43,526914.0,14.7883,14.8123,14.7642,14.7803,526914.0
2021-10-15 09:50:00,18.43,18.45,18.41,18.44,286320.0,14.7803,14.7963,14.7642,14.7883,286320.0
2021-10-15 10:00:00,18.44,18.48,18.42,18.48,303194.0,14.7883,14.8204,14.7722,14.8204,303194.0
2021-10-15 10:10:00,18.48,18.49,18.43,18.45,304001.0,14.8204,14.8284,14.7803,14.7963,304001.0
2021-10-15 10:20:00,18.45,18.46,18.42,18.42,203300.0,14.7963,14.8043,14.7722,14.7722,203300.0
2021-10-15 10:30:00,18.43,18.49,18.42,18.48,162736.0,14.7803,14.8284,14.7722,14.8204,162736.0
2021-10-15 10:40:00,18.48,18.5,18.47,18.49,237882.0,14.8204,14.8364,14.8123,14.8284,237882.0
2021-10-15 10:50:00,18.49,18.49,18.45,18.46,183003.0,14.8284,14.8284,14.7963,14.8043,183003.0
2021-10-15 11:00:00,18.46,18.48,18.44,18.48,200273.0,14.8043,14.8204,14.7883,14.8204,200273.0
2021-10-15 11:10:00,18.47,18.49,18.46,18.49,160052.0,14.8123,14.8284,14.8043,14.8284,160052.0
2021-10-15 11:20:00,18.48,18.49,18.48,18.48,99660.0,14.8204,14.8284,14.8204,14.8204,99660.0
2021-10-15 11:30:00,18.49,18.5,18.48,18.5,167907.0,14.8284,14.8364,14.8204,14.8364,167907.0
2021-10-15 11:40:00,18.49,18.54,18.49,18.52,399779.0,14.8284,14.8685,14.8284,14.8524,399779.0
2021-10-15 11:50:00,18.52,18.55,18.51,18.54,117929.0,14.8524,14.8765,14.8444,14.8685,117929.0
2021-10-15 12:00:00,18.54,18.55,18.52,18.55,240797.0,14.8685,14.8765,14.8524,14.8765,240797.0
2021-10-15 12:10:00,18.54,18.55,18.53,18.54,137747.0,14.8685,14.8765,14.8605,14.8685,137747.0
2021-10-15 12:20:00,18.54,18.55,18.51,18.53,162421.0,14.8685,14.8765,14.8444,14.8605,162421.0
2021-10-15 12:30:00,18.53,18.53,18.5,18.52,146137.0,14.8605,14.8605,14.8364,14.8524,146137.0
2021-10-15 12:40:00,18.52,18.55,18.51,18.55,135213.0,14.8524,14.8765,14.8444,14.8765,135213.0
2021-10-15 12:50:00,18.54,18.55,18.53,18.55,76171.0,14.8685,14.8765,14.8605,14.8765,76171.0
2021-10-15 13:00:00,18.55,18.57,18.53,18.56,191693.0,14.8765,14.8925,14.8605,14.8845,191693.0
2021-10-15 13:10:00,18.56,18.56,18.54,18.55,100432.0,14.8845,14.8845,14.8685,14.8765,100432.0
2021-10-15 13:20:00,18.55,18.55,18.53,18.54,193700.0,14.8765,14.8765,14.8605,14.8685,193700.0
2021-10-15 13:30:00,18.54,18.57,18.53,18.56,156862.0,14.8685,14.8925,14.8605,14.8845,156862.0
2021-10-15 13:40:00,18.57,18.59,18.56,18.59,174906.0,14.8925,14.9086,14.8845,14.9086,174906.0
2021-10-15 13:50:00,18.59,18.6,18.58,18.6,140864.0,14.9086,14.9166,14.9006,14.9166,140864.0
2021-10-15 14:00:00,18.59,18.61,18.59,18.61,209002.0,14.9086,14.9246,14.9086,14.9246,209002.0
2021-10-15 14:10:00,18.61,18.61,18.6,18.61,96766.0,14.9246,14.9246,14.9166,14.9246,96766.0
2021-10-15 14:20:00,18.61,18.61,18.59,18.6,108878.0,14.9246,14.9246,14.9086,14.9166,108878.0
2021-10-15 14:30:00,18.59,18.6,18.56,18.59,182734.0,14.9086,14.9166,14.8845,14.9086,182734.0
2021-10-15 14:40:00,18.59,18.59,18.56,18.57,142937.0,14.9086,14.9086,14.8845,14.8925,142937.0
2021-10-15 14:50:00,18.57,18.57,18.55,18.57,132437.0,14.8925,14.8925,14.8765,14.8925,132437.0
2021-10-15 15:00:00,18.56,18.57,18.53,18.54,210758.0,14.8845,14.8925,14.8605,14.8685,210758.0
2021-10-15 15:10:00,18.53,18.55,18.51,18.52,200534.0,14.8605,14.8765,14.8444,14.8524,200534.0
2021-10-15 15:20:00,18.52,18.53,18.5,18.5,180656.0,14.8524,14.8605,14.8364,14.8364,180656.0
2021-10-15 15:30:00,18.51,18.51,18.48,18.48,229788.0,14.8444,14.8444,14.8204,14.8204,229788.0
2021-10-15 15:40:00,18.48,18.5,18.48,18.5,335765.0,14.8204,14.8364,14.8204,14.8364,335765.0
2021-10-15 15:50:00,18.49,18.51,18.46,18.46,1294845.0,14.8284,14.8444,14.8043,14.8043,1294845.0
2021-10-18 09:30:00,18.56,18.6,18.54,18.58,660996.0,14.8845,14.9166,14.8685,14.9006,660996.0
2021-10-18 09:40:00,18.58,18.69,18.55,18.67,422568.0,14.9006,14.9888,14.8765,14.9727,422568.0
2021-10-18 09:50:00,18.66,18.72,18.66,18.72,407048.0,14.9647,15.0128,14.9647,15.0128,407048.0
2021-10-18 10:00:00,18.72,18.76,18.68,18.72,375810.0,15.0128,15.0449,14.9808,15.0128,375810.0
2021-10-18 10:10:00,18.72,18.74,18.71,18.73,293290.0,15.0128,15.0289,15.0048,15.0209,293290.0
2021-10-18 10:20:00,18.73,18.74,18.7,18.73,185099.0,15.0209,15.0289,14.9968,15.0209,185099.0
2021-10-18 10:30:00,18.73,18.75,18.69,18.73,309928.0,15.0209,15.0369,14.9888,15.0209,309928.0
2021-10-18 10:40:00,18.73,18.74,18.67,18.69,392570.0,15.0209,15.0289,14.9727,14.9888,392570.0
2021-10-18 10:50:00,18.69,18.69,18.65,18.66,248747.0,14.9888,14.9888,14.9567,14.9647,248747.0
2021-10-18 11:00:00,18.66,18.66,18.62,18.64,225288.0,14.9647,14.9647,14.9326,14.9487,225288.0
2021-10-18 11:10:00,18.63,18.67,18.61,18.67,247479.0,14.9407,14.9727,14.9246,14.9727,247479.0
2021-10-18 11:20:00,18.66,18.68,18.64,18.64,171421.0,14.9647,14.9808,14.9487,14.9487,171421.0
2021-10-18 11:30:00,18.64,18.65,18.61,18.63,234695.0,14.9487,14.9567,14.9246,14.9407,234695.0
2021-10-18 11:40:00,18.63,18.64,18.61,18.64,233031.0,14.9407,14.9487,14.9246,14.9487,233031.0
2021-10-18 11:50:00,18.64,18.66,18.63,18.64,156029.0,14.9487,14.9647,14.9407,14.9487,156029.0
2021-10-18 12:00:00,18.64,18.64,18.62,18.63,149584.0,14.9487,14.9487,14.9326,14.9407,149584.0
2021-10-18 12:10:00,18.63,18.68,18.62,18.66,162324.0,14.9407,14.9808,14.9326,14.9647,162324.0
2021-10-18 12:20:00,18.66,18.67,18.65,18.65,126207.0,14.9647,14.9727,14.9567,14.9567,126207.0
2021-10-18 12:30:00,18.66,18.66,18.62,18.63,161120.0,14.9647,14.9647,14.9326,14.9407,161120.0
2021-10-18 12:40:00,18.63,18.65,18.59,18.6,203026.0,14.9407,14.9567,14.9086,14.9166,203026.0
2021-10-18 12:50:00,18.6,18.6,18.56,18.57,222596.0,14.9166,14.9166,14.8845,14.8925,222596.0
2021-10-18 13:00:00,18.57,18.59,18.56,18.57,203249.0,14.8925,14.9086,14.8845,14.8925,203249.0
2021-10-18 13:10:00,18.57,18.58,18.56,18.58,108202.0,14.8925,14.9006,14.8845,14.9006,108202.0
2021-10-18 13:20:00,18.58,18.59,18.55,18.55,172676.0,14.9006,14.9086,14.8765,14.8765,172676.0
2021-10-18 13:30:00,18.56,18.56,18.51,18.53,364322.0,14.8845,14.8845,14.8444,14.8605,364322.0
2021-10-18 13:40:00,18.53,18.53,18.47,18.48,250211.0,14.8605,14.8605,14.8123,14.8204,250211.0
2021-10-18 13:50:00,18.48,18.48,18.44,18.45,221490.0,14.8204,14.8204,14.7883,14.7963,221490.0
2021-10-18 14:00:00,18.45,18.45,18.4,18.41,192314.0,14.7963,14.7963,14.7562,14.7642,192314.0
2021-10-18 14:10:00,18.41,18.42,18.39,18.39,175599.0,14.7642,14.7722,14.7482,14.7482,175599.0
2021-10-18 14:20:00,18.39,18.42,18.38,18.41,196602.0,14.7482,14.7722,14.7402,14.7642,196602.0
2021-10-18 14:30:00,18.41,18.41,18.38,18.39,157763.0,14.7642,14.7642,14.7402,14.7482,157763.0
2021-10-18 14:40:00,18.38,18.39,18.35,18.35,175761.0,14.7402,14.7482,14.7161,14.7161,175761.0
2021-10-18 14:50:00,18.35,18.4,18.35,18.39,166473.0,14.7161,14.7562,14.7161,14.7482,166473.0
2021-10-18 15:00:00,18.39,18.41,18.37,18.38,229678.0,14.7482,14.7642,14.7322,14.7402,229678.0
2021-10-18 15:10:00,18.38,18.4,18.37,18.4,229825.0,14.7402,14.7562,14.7322,14.7562,229825.0
2021-10-18 15:20:00,18.39,18.41,18.39,18.4,252490.0,14.7482,14.7642,14.7482,14.7562,252490.0
2021-10-18 15:30:00,18.41,18.44,18.4,18.44,297662.0,14.7642,14.7883,14.7562,14.7883,297662.0
2021-10-18 15:40:00,18.44,18.46,18.43,18.46,442377.0,14.7883,14.8043,14.7803,14.8043,442377.0
2021-10-18 15:50:00,18.46,18.48,18.45,18.48,1426294.0,14.8043,14.8204,14.7963,14.8204,1426294.0
2021-10-19 09:30:00,18.56,18.61,18.46,18.51,432951.0,14.8845,14.9246,14.8043,14.8444,432951.0
2021-10-19 09:40:00,18.51,18.51,18.42,18.43,344978.0,14.8444,14.8444,14.7722,14.7803,344978.0
2021-10-19 09:50:00,18.43,18.47,18.41,18.43,231076.0,14.7803,14.8123,14.7642,14.7803,231076.0
2021-10-19 10:00:00,18.43,18.49,18.42,18.48,274374.0,14.7803,14.8284,14.7722,14.8204,274374.0
2021-10-19 10:10:00,18.47,18.49,18.42,18.46,277945.0,14.8123,14.8284,14.7722,14.8043,277945.0
2021-10-19 10:20:00,18.46,18.47,18.4,18.41,174565.0,14.8043,14.8123,14.7562,14.7642,174565.0
2021-10-19 10:30:00,18.41,18.43,18.4,18.42,170868.0,14.7642,14.7803,14.7562,14.7722,170868.0
2021-10-19 10:40:00,18.41,18.48,18.41,18.45,199663.0,14.7642,14.8204,14.7642,14.7963,199663.0
2021-10-19 10:50:00,18.45,18.48,18.44,18.45,135023.0,14.7963,14.8204,14.7883,14.7963,135023.0
2021-10-19 11:00:00,18.45,18.46,18.43,18.45,157618.0,14.7963,14.8043,14.7803,14.7963,157618.0
2021-10-19 11:10:00,18.45,18.49,18.44,18.46,138621.0,14.7963,14.8284,14.7883,14.8043,138621.0
2021-10-19 11:20:00,18.46,18.47,18.45,18.46,123701.0,14.8043,14.8123,14.7963,14.8043,123701.0
2021-10-19 11:30:00,18.45,18.5,18.44,18.47,164787.0,14.7963,14.8364,14.7883,14.8123,164787.0
2021-10-19 11:40:00,18.47,18.5,18.45,18.48,250949.0,14.8123,14.8364,14.7963,14.8204,250949.0
2021-10-19 11:50:00,18.48,18.5,18.47,18.48,131559.0,14.8204,14.8364,14.8123,14.8204,131559.0
2021-10-19 12:00:00,18.48,18.49,18.46,18.48,92760.0,14.8204,14.8284,14.8043,14.8204,92760.0
2021-10-19 12:10:00,18.48,18.53,18.47,18.51,229008.0,14.8204,14.8605,14.8123,14.8444,229008.0
2021-10-19 12:20:00,18.5,18.5,18.46,18.47,88275.0,14.8364,14.8364,14.8043,14.8123,88275.0
2021-10-19 12:30:00,18.47,18.48,18.45,18.48,109399.0,14.8123,14.8204,14.7963,14.8204,109399.0
2021-10-19 12:40:00,18.48,18.51,18.46,18.48,113064.0,14.8204,14.8444,14.8043,14.8204,113064.0
2021-10-19 12:50:00,18.48,18.5,18.47,18.5,105244.0,14.8204,14.8364,14.8123,14.8364,105244.0
2021-10-19 13:00:00,18.49,18.52,18.48,18.48,227781.0,14.8284,14.8524,14.8204,14.8204,227781.0
2021-10-19 13:10:00,18.48,18.49,18.46,18.47,139080.0,14.8204,14.8284,14.8043,14.8123,139080.0
2021-10-19 13:20:00,18.48,18.48,18.45,18.46,120994.0,14.8204,14.8204,14.7963,14.8043,120994.0
2021-10-19 13:30:00,18.45,18.46,18.44,18.46,130888.0,14.7963,14.8043,14.7883,14.8043,130888.0
2021-10-19 13:40:00,18.46,18.46,18.42,18.42,79126.0,14.8043,14.8043,14.7722,14.7722,79126.0
2021-10-19 13:50:00,18.43,18.43,18.4,18.41,100930.0,14.7803,14.7803,14.7562,14.7642,100930.0
2021-10-19 14:00:00,18.41,18.41,18.38,18.39,160993.0,14.7642,14.7642,14.7402,14.7482,160993.0
2021-10-19 14:10:00,18.39,18.41,18.39,18.41,94944.0,14.7482,14.7642,14.7482,14.7642,94944.0
2021-10-19 14:20:00,18.41,18.41,18.38,18.39,146342.0,14.7642,14.7642,14.7402,14.7482,146342.0
2021-10-19 14:30:00,18.39,18.39,18.34,18.34,267554.0,14.7482,14.7482,14.7081,14.7081,267554.0
2021-10-19 14:40:00,18.35,18.42,18.34,18.41,258214.0,14.7161,14.7722,14.7081,14.7642,258214.0
2021-10-19 14:50:00,18.41,18.46,18.41,18.44,171710.0,14.7642,14.8043,14.7642,14.7883,171710.0
2021-10-19 15:00:00,18.43,18.46,18.42,18.45,231787.0,14.7803,14.8043,14.7722,14.7963,231787.0
2021-10-19 15:10:00,18.46,18.48,18.43,18.48,304783.0,14.8043,14.8204,14.7803,14.8204,304783.0
2021-10-19 15:20:00,18.47,18.5,18.45,18.46,177858.0,14.8123,14.8364,14.7963,14.8043,177858.0
2021-10-19 15:30:00,18.46,18.47,18.43,18.44,249482.0,14.8043,14.8123,14.7803,14.7883,249482.0
2021-10-19 15:40:00,18.44,18.45,18.43,18.43,297176.0,14.7883,14.7963,14.7803,14.7803,297176.0
2021-10-19 15:50:00,18.43,18.45,18.42,18.45,818781.0,14.7803,14.7963,14.7722,14.7963,818781.0
2021-10-20 09:30:00,18.36,18.4,18.26,18.27,484935.0,14.7241,14.7562,14.6439,14.652,484935.0
2021-10-20 09:40:00,18.28,18.35,18.27,18.31,214284.0,14.66,14.7161,14.652,14.684,214284.0
2021-10-20 09:50:00,18.32,18.35,18.31,18.34,221732.0,14.6921,14.7161,14.684,14.7081,221732.0
2021-10-20 10:00:00,18.34,18.35,18.31,18.32,297149.0,14.7081,14.7161,14.684,14.6921,297149.0
2021-10-20 10:10:00,18.32,18.36,18.32,18.35,148784.0,14.6921,14.7241,14.6921,14.7161,148784.0
2021-10-20 10:20:00,18.35,18.42,18.34,18.41,214510.0,14.7161,14.7722,14.7081,14.7642,214510.0
2021-10-20 10:30:00,18.42,18.47,18.42,18.47,232233.0,14.7722,14.8123,14.7722,14.8123,232233.0
2021-10-20 10:40:00,18.46,18.48,18.44,18.46,227841.0,14.8043,14.8204,14.7883,14.8043,227841.0
2021-10-20 10:50:00,18.46,18.47,18.42,18.43,244394.0,14.8043,14.8123,14.7722,14.7803,244394.0
2021-10-20 11:00:00,18.43,18.47,18.42,18.46,164112.0,14.7803,14.8123,14.7722,14.8043,164112.0
2021-10-20 11:10:00,18.46,18.47,18.4,18.43,150405.0,14.8043,14.8123,14.7562,14.7803,150405.0
2021-10-20 11:20:00,18.43,18.48,18.41,18.48,343043.0,14.7803,14.8204,14.7642,14.8204,343043.0
2021-10-20 11:30:00,18.48,18.5,18.45,18.46,254011.0,14.8204,14.8364,14.7963,14.8043,254011.0
2021-10-20 11:40:00,18.46,18.46,18.43,18.45,150766.0,14.8043,14.8043,14.7803,14.7963,150766.0
2021-10-20 11:50:00,18.45,18.47,18.43,18.46,283235.0,14.7963,14.8123,14.7803,14.8043,283235.0
2021-10-20 12:00:00,18.46,18.5,18.46,18.49,224762.0,14.8043,14.8364,14.8043,14.8284,224762.0
2021-10-20 12:10:00,18.49,18.52,18.48,18.52,203144.0,14.8284,14.8524,14.8204,14.8524,203144.0
2021-10-20 12:20:00,18.52,18.54,18.51,18.54,127409.0,14.8524,14.8685,14.8444,14.8685,127409.0
2021-10-20 12:30:00,18.54,18.55,18.52,18.53,126094.0,14.8685,14.8765,14.8524,14.8605,126094.0
2021-10-20 12:40:00,18.52,18.54,18.52,18.53,215622.0,14.8524,14.8685,14.8524,14.8605,215622.0
2021-10-20 12:50:00,18.53,18.54,18.52,18.54,117548.0,14.8605,14.8685,14.8524,14.8685,117548.0
2021-10-20 13:00:00,18.53,18.54,18.51,18.52,261724.0,14.8605,14.8685,14.8444,14.8524,261724.0
2021-10-20 13:10:00,18.52,18.56,18.51,18.53,311816.0,14.8524,14.8845,14.8444,14.8605,311816.0
2021-10-20 13:20:00,18.53,18.56,18.5,18.54,153065.0,14.8605,14.8845,14.8364,14.8685,153065.0
2021-10-20 13:30:00,18.54,18.55,18.52,18.54,186722.0,14.8685,14.8765,14.8524,14.8685,186722.0
2021-10-20 13:40:00,18.55,18.55,18.52,18.53,123586.0,14.8765,14.8765,14.8524,14.8605,123586.0
2021-10-20 13:50:00,18.53,18.55,18.52,18.55,220992.0,14.8605,14.8765,14.8524,14.8765,220992.0
2021-10-20 14:00:00,18.55,18.58,18.54,18.58,161115.0,14.8765,14.9006,14.8685,14.9006,161115.0
2021-10-20 14:10:00,18.57,18.59,18.56,18.57,274246.0,14.8925,14.9086,14.8845,14.8925,274246.0
2021-10-20 14:20:00,18.57,18.58,18.56,18.57,140614.0,14.8925,14.9006,14.8845,14.8925,140614.0
2021-10-20 14:30:00,18.57,18.59,18.56,18.59,295861.0,14.8925,14.9086,14.8845,14.9086,295861.0
2021-10-20 14:40:00,18.59,18.6,18.57,18.6,171135.0,14.9086,14.9166,14.8925,14.9166,171135.0
2021-10-20 14:50:00,18.6,18.61,18.58,18.6,284803.0,14.9166,14.9246,14.9006,14.9166,284803.0
2021-10-20 15:00:00,18.61,18.62,18.6,18.61,200518.0,14.9246,14.9326,14.9166,14.9246,200518.0
2021-10-20 15:10:00,18.61,18.63,18.58,18.6,498610.0,14.9246,14.9407,14.9006,14.9166,498610.0
2021-10-20 15:20:00,18.6,18.63,18.59,18.62,199231.0,14.9166,14.9407,14.9086,14.9326,199231.0
2021-10-20 15:30:00,18.62,18.63,18.6,18.6,452681.0,14.9326,14.9407,14.9166,14.9166,452681.0
2021-10-20 15:40:00,18.61,18.63,18.6,18.61,375616.0,14.9246,14.9407,14.9166,14.9246,375616.0
2021-10-20 15:50:00,18.6,18.68,18.59,18.66,1393831.0,14.9166,14.9808,14.9086,14.9647,1393831.0
2021-10-21 09:30:00,18.28,18.35,17.95,17.99,2244958.0,14.66,14.7161,14.3953,14.4274,2244958.0
2021-10-21 09:40:00,17.99,17.99,17.86,17.89,1067986.0,14.4274,14.4274,14.3231,14.3472,1067986.0
2021-10-21 09:50:00,17.89,17.92,17.77,17.92,996919.0,14.3472,14.3713,14.251,14.3713,996919.0
2021-10-21 10:00:00,17.91,17.92,17.8,17.86,1093402.0,14.3632,14.3713,14.275,14.3231,1093402.0
2021-10-21 10:10:00,17.86,17.92,17.81,17.83,1212602.0,14.3231,14.3713,14.283,14.2991,1212602.0
2021-10-21 10:20:00,17.83,17.9,17.8,17.88,698510.0,14.2991,14.3552,14.275,14.3392,698510.0
2021-10-21 10:30:00,17.88,17.88,17.83,17.86,582781.0,14.3392,14.3392,14.2991,14.3231,582781.0
2021-10-21 10:40:00,17.86,17.87,17.81,17.82,521130.0,14.3231,14.3312,14.283,14.2911,521130.0
2021-10-21 10:50:00,17.82,17.83,17.66,17.69,1004669.0,14.2911,14.2991,14.1628,14.1868,1004669.0
2021-10-21 11:00:00,17.69,17.69,17.55,17.58,830959.0,14.1868,14.1868,14.0745,14.0986,830959.0
2021-10-21 11:10:00,17.58,17.61,17.55,17.59,687309.0,14.0986,14.1227,14.0745,14.1066,687309.0
2021-10-21 11:20:00,17.59,17.66,17.55,17.56,483141.0,14.1066,14.1628,14.0745,14.0826,483141.0
2021-10-21 11:30:00,17.55,17.57,17.51,17.53,608837.0,14.0745,14.0906,14.0425,14.0585,608837.0
2021-10-21 11:40:00,17.53,17.55,17.47,17.5,1332531.0,14.0585,14.0745,14.0104,14.0344,1332531.0
2021-10-21 11:50:00,17.5,17.54,17.49,17.5,866854.0,14.0344,14.0665,14.0264,14.0344,866854.0
2021-10-21 12:00:00,17.5,17.52,17.47,17.48,659501.0,14.0344,14.0505,14.0104,14.0184,659501.0
2021-10-21 12:10:00,17.48,17.5,17.45,17.47,711638.0,14.0184,14.0344,13.9943,14.0104,711638.0
2021-10-21 12:20:00,17.46,17.53,17.46,17.53,475056.0,14.0024,14.0585,14.0024,14.0585,475056.0
2021-10-21 12:30:00,17.53,17.6,17.52,17.59,777155.0,14.0585,14.1146,14.0505,14.1066,777155.0
2021-10-21 12:40:00,17.59,17.63,17.54,17.59,718975.0,14.1066,14.1387,14.0665,14.1066,718975.0
2021-10-21 12:50:00,17.59,17.63,17.58,17.63,632745.0,14.1066,14.1387,14.0986,14.1387,632745.0
2021-10-21 13:00:00,17.63,17.64,17.54,17.55,444587.0,14.1387,14.1467,14.0665,14.0745,444587.0
2021-10-21 13:10:00,17.55,17.57,17.51,17.51,467830.0,14.0745,14.0906,14.0425,14.0425,467830.0
2021-10-21 13:20:00,17.51,17.52,17.5,17.51,352158.0,14.0425,14.0505,14.0344,14.0425,352158.0
2021-10-21 13:30:00,17.51,17.51,17.41,17.43,683686.0,14.0425,14.0425,13.9623,13.9783,683686.0
2021-10-21 13:40:00,17.42,17.43,17.39,17.4,435234.0,13.9703,13.9783,13.9462,13.9542,435234.0
2021-10-21 13:50:00,17.41,17.41,17.31,17.33,498413.0,13.9623,13.9623,13.8821,13.8981,498413.0
2021-10-21 14:00:00,17.32,17.42,17.31,17.41,582560.0,13.8901,13.9703,13.8821,13.9623,582560.0
2021-10-21 14:10:00,17.41,17.47,17.4,17.46,615902.0,13.9623,14.0104,13.9542,14.0024,615902.0
2021-10-21 14:20:00,17.46,17.5,17.43,17.5,378400.0,14.0024,14.0344,13.9783,14.0344,378400.0
2021-10-21 14:30:00,17.5,17.5,17.45,17.46,424385.0,14.0344,14.0344,13.9943,14.0024,424385.0
2021-10-21 14:40:00,17.45,17.5,17.44,17.5,597911.0,13.9943,14.0344,13.9863,14.0344,597911.0
2021-10-21 14:50:00,17.5,17.52,17.48,17.48,396877.0,14.0344,14.0505,14.0184,14.0184,396877.0
2021-10-21 15:00:00,17.48,17.55,17.48,17.54,389208.0,14.0184,14.0745,14.0184,14.0665,389208.0
2021-10-21 15:10:00,17.54,17.55,17.51,17.54,402077.0,14.0665,14.0745,14.0425,14.0665,402077.0
2021-10-21 15:20:00,17.54,17.58,17.53,17.55,563361.0,14.0665,14.0986,14.0585,14.0745,563361.0
2021-10-21 15:30:00,17.55,17.59,17.54,17.57,783163.0,14.0745,14.1066,14.0665,14.0906,783163.0
2021-10-21 15:40:00,17.57,17.58,17.5,17.51,1037985.0,14.0906,14.0986,14.0344,14.0425,1037985.0
2021-10-21 15:50:00,17.51,17.55,17.48,17.53,2419132.0,14.0425,14.0745,14.0184,14.0585,2419132.0
2021-10-22 09:30:00,17.59,17.69,17.57,17.6,801579.0,14.1066,14.1868,14.0906,14.1146,801579.0
2021-10-22 09:40:00,17.6,17.66,17.59,17.62,482143.0,14.1146,14.1628,14.1066,14.1307,482143.0
2021-10-22 09:50:00,17.62,17.67,17.62,17.64,241768.0,14.1307,14.1708,14.1307,14.1467,241768.0
2021-10-22 10:00:00,17.63,17.64,17.56,17.57,296250.0,14.1387,14.1467,14.0826,14.0906,296250.0
2021-10-22 10:10:00,17.57,17.62,17.56,17.6,244512.0,14.0906,14.1307,14.0826,14.1146,244512.0
2021-10-22 10:20:00,17.59,17.65,17.58,17.63,311430.0,14.1066,14.1547,14.0986,14.1387,311430.0
2021-10-22 10:30:00,17.63,17.64,17.61,17.62,225458.0,14.1387,14.1467,14.1227,14.1307,225458.0
2021-10-22 10:40:00,17.62,17.64,17.56,17.57,264361.0,14.1307,14.1467,14.0826,14.0906,264361.0
2021-10-22 10:50:00,17.57,17.6,17.55,17.57,223730.0,14.0906,14.1146,14.0745,14.0906,223730.0
2021-10-22 11:00:00,17.56,17.66,17.56,17.64,501974.0,14.0826,14.1628,14.0826,14.1467,501974.0
2021-10-22 11:10:00,17.64,17.64,17.58,17.59,198896.0,14.1467,14.1467,14.0986,14.1066,198896.0
2021-10-22 11:20:00,17.6,17.6,17.52,17.54,269321.0,14.1146,14.1146,14.0505,14.0665,269321.0
2021-10-22 11:30:00,17.53,17.54,17.43,17.44,330595.0,14.0585,14.0665,13.9783,13.9863,330595.0
2021-10-22 11:40:00,17.43,17.45,17.4,17.41,265146.0,13.9783,13.9943,13.9542,13.9623,265146.0
2021-10-22 11:50:00,17.41,17.43,17.38,17.4,244962.0,13.9623,13.9783,13.9382,13.9542,244962.0
2021-10-22 12:00:00,17.4,17.44,17.39,17.41,206646.0,13.9542,13.9863,13.9462,13.9623,206646.0
2021-10-22 12:10:00,17.41,17.47,17.4,17.45,218609.0,13.9623,14.0104,13.9542,13.9943,218609.0
2021-10-22 12:20:00,17.46,17.48,17.44,17.48,170667.0,14.0024,14.0184,13.9863,14.0184,170667.0
2021-10-22 12:30:00,17.48,17.5,17.46,17.48,192559.0,14.0184,14.0344,14.0024,14.0184,192559.0
2021-10-22 12:40:00,17.48,17.52,17.48,17.51,321668.0,14.0184,14.0505,14.0184,14.0425,321668.0
2021-10-22 12:50:00,17.51,17.52,17.49,17.51,120843.0,14.0425,14.0505,14.0264,14.0425,120843.0
2021-10-22 13:00:00,17.51,17.51,17.48,17.51,158095.0,14.0425,14.0425,14.0184,14.0425,158095.0
2021-10-22 13:10:00,17.51,17.52,17.48,17.51,152315.0,14.0425,14.0505,14.0184,14.0425,152315.0
2021-10-22 13:20:00,17.51,17.52,17.49,17.51,165057.0,14.0425,14.0505,14.0264,14.0425,165057.0
2021-10-22 13:30:00,17.51,17.55,17.5,17.54,240971.0,14.0425,14.0745,14.0344,14.0665,240971.0
2021-10-22 13:40:00,17.53,17.57,17.53,17.55,316225.0,14.0585,14.0906,14.0585,14.0745,316225.0
2021-10-22 13:50:00,17.55,17.57,17.54,17.55,266989.0,14.0745,14.0906,14.0665,14.0745,266989.0
2021-10-22 14:00:00,17.55,17.61,17.54,17.6,228734.0,14.0745,14.1227,14.0665,14.1146,228734.0
2021-10-22 14:10:00,17.59,17.61,17.56,17.57,254691.0,14.1066,14.1227,14.0826,14.0906,254691.0
2021-10-22 14:20:00,17.57,17.6,17.56,17.6,189208.0,14.0906,14.1146,14.0826,14.1146,189208.0
2021-10-22 14:30:00,17.6,17.61,17.58,17.6,281942.0,14.1146,14.1227,14.0986,14.1146,281942.0
2021-10-22 14:40:00,17.6,17.61,17.58,17.59,227058.0,14.1146,14.1227,14.0986,14.1066,227058.0
2021-10-22 14:50:00,17.59,17.61,17.57,17.61,271170.0,14.1066,14.1227,14.0906,14.1227,271170.0
2021-10-22 15:00:00,17.61,17.63,17.59,17.63,268812.0,14.1227,14.1387,14.1066,14.1387,268812.0
2021-10-22 15:10:00,17.63,17.63,17.6,17.62,336334.0,14.1387,14.1387,14.1146,14.1307,336334.0
2021-10-22 15:20:00,17.62,17.66,17.61,17.65,332283.0,14.1307,14.1628,14.1227,14.1547,332283.0
2021-10-22 15:30:00,17.66,17.67,17.65,17.66,436315.0,14.1628,14.1708,14.1547,14.1628,436315.0
2021-10-22 15:40:00,17.66,17.67,17.63,17.64,514163.0,14.1628,14.1708,14.1387,14.1467,514163.0
2021-10-22 15:50:00,17.63,17.7,17.63,17.67,1982155.0,14.1387,14.1948,14.1387,14.1708,1982155.0
2021-10-25 09:30:00,17.81,17.86,17.7,17.82,855109.0,14.283,14.3231,14.1948,14.2911,855109.0
2021-10-25 09:40:00,17.82,17.84,17.77,17.8,407790.0,14.2911,14.3071,14.251,14.275,407790.0
2021-10-25 09:50:00,17.8,17.87,17.77,17.84,378815.0,14.275,14.3312,14.251,14.3071,378815.0
2021-10-25 10:00:00,17.84,17.88,17.83,17.84,210102.0,14.3071,14.3392,14.2991,14.3071,210102.0
2021-10-25 10:10:00,17.83,17.87,17.8,17.82,383612.0,14.2991,14.3312,14.275,14.2911,383612.0
2021-10-25 10:20:00,17.81,17.82,17.77,17.78,184566.0,14.283,14.2911,14.251,14.259,184566.0
2021-10-25 10:30:00,17.78,17.79,17.74,17.75,287791.0,14.259,14.267,14.2269,14.2349,287791.0
2021-10-25 10:40:00,17.75,17.76,17.7,17.74,166038.0,14.2349,14.2429,14.1948,14.2269,166038.0
2021-10-25 10:50:00,17.74,17.76,17.72,17.73,183416.0,14.2269,14.2429,14.2109,14.2189,183416.0
2021-10-25 11:00:00,17.74,17.75,17.7,17.71,132515.0,14.2269,14.2349,14.1948,14.2029,132515.0
2021-10-25 11:10:00,17.71,17.77,17.7,17.77,158696.0,14.2029,14.251,14.1948,14.251,158696.0
2021-10-25 11:20:00,17.77,17.79,17.75,17.79,217119.0,14.251,14.267,14.2349,14.267,217119.0
2021-10-25 11:30:00,17.78,17.8,17.76,17.78,199882.0,14.259,14.275,14.2429,14.259,199882.0
2021-10-25 11:40:00,17.78,17.81,17.77,17.8,196498.0,14.259,14.283,14.251,14.275,196498.0
2021-10-25 11:50:00,17.8,17.82,17.78,17.78,198805.0,14.275,14.2911,14.259,14.259,198805.0
2021-10-25 12:00:00,17.79,17.79,17.76,17.78,210364.0,14.267,14.267,14.2429,14.259,210364.0
2021-10-25 12:10:00,17.78,17.8,17.77,17.8,131253.0,14.259,14.275,14.251,14.275,131253.0
2021-10-25 12:20:00,17.79,17.8,17.76,17.77,182900.0,14.267,14.275,14.2429,14.251,182900.0
2021-10-25 12:30:00,17.77,17.77,17.71,17.73,222727.0,14.251,14.251,14.2029,14.2189,222727.0
2021-10-25 12:40:00,17.73,17.76,17.72,17.75,131916.0,14.2189,14.2429,14.2109,14.2349,131916.0
2021-10-25 12:50:00,17.75,17.75,17.72,17.73,107908.0,14.2349,14.2349,14.2109,14.2189,107908.0
2021-10-25 13:00:00,17.73,17.8,17.72,17.8,205220.0,14.2189,14.275,14.2109,14.275,205220.0
2021-10-25 13:10:00,17.79,17.81,17.78,17.8,134859.0,14.267,14.283,14.259,14.275,134859.0
2021-10-25 13:20:00,17.8,17.81,17.78,17.8,118202.0,14.275,14.283,14.259,14.275,118202.0
2021-10-25 13:30:00,17.8,17.81,17.78,17.79,163764.0,14.275,14.283,14.259,14.267,163764.0
2021-10-25 13:40:00,17.79,17.81,17.79,17.8,199723.0,14.267,14.283,14.267,14.275,199723.0
2021-10-25 13:50:00,17.8,17.83,17.8,17.83,157163.0,14.275,14.2991,14.275,14.2991,157163.0
2021-10-25 14:00:00,17.83,17.84,17.8,17.8,167701.0,14.2991,14.3071,14.275,14.275,167701.0
2021-10-25 14:10:00,17.8,17.81,17.77,17.8,176217.0,14.275,14.283,14.251,14.275,176217.0
2021-10-25 14:20:00,17.8,17.82,17.79,17.82,163871.0,14.275,14.2911,14.267,14.2911,163871.0
2021-10-25 14:30:00,17.82,17.82,17.78,17.79,187290.0,14.2911,14.2911,14.259,14.267,187290.0
2021-10-25 14:40:00,17.79,17.8,17.78,17.79,117500.0,14.267,14.275,14.259,14.267,117500.0
2021-10-25 14:50:00,17.79,17.81,17.78,17.8,164443.0,14.267,14.283,14.259,14.275,164443.0
2021-10-25 15:00:00,17.8,17.83,17.8,17.82,202737.0,14.275,14.2991,14.275,14.2911,202737.0
2021-10-25 15:10:00,17.82,17.83,17.8,17.8,225911.0,14.2911,14.2991,14.275,14.275,225911.0
2021-10-25 15:20:00,17.8,17.82,17.8,17.82,153958.0,14.275,14.2911,14.275,14.2911,153958.0
2021-10-25 15:30:00,17.82,17.84,17.81,17.82,249819.0,14.2911,14.3071,14.283,14.2911,249819.0
2021-10-25 15:40:00,17.83,17.85,17.82,17.84,344604.0,14.2991,14.3151,14.2911,14.3071,344604.0
2021-10-25 15:50:00,17.84,17.86,17.83,17.85,1492461.0,14.3071,14.3231,14.2991,14.3151,1492461.0
2021-10-26 09:30:00,17.96,17.96,17.85,17.89,510599.0,14.4033,14.4033,14.3151,14.3472,510599.0
2021-10-26 09:40:00,17.88,17.95,17.87,17.95,277995.0,14.3392,14.3953,14.3312,14.3953,277995.0
2021-10-26 09:50:00,17.95,17.97,17.93,17.93,247336.0,14.3953,14.4114,14.3793,14.3793,247336.0
2021-10-26 10:00:00,17.94,17.96,17.9,17.95,262362.0,14.3873,14.4033,14.3552,14.3953,262362.0
2021-10-26 10:10:00,17.95,17.97,17.93,17.97,198933.0,14.3953,14.4114,14.3793,14.4114,198933.0
2021-10-26 10:20:00,17.96,17.98,17.91,17.92,154216.0,14.4033,14.4194,14.3632,14.3713,154216.0
2021-10-26 10:30:00,17.92,17.92,17.87,17.89,167551.0,14.3713,14.3713,14.3312,14.3472,167551.0
2021-10-26 10:40:00,17.89,17.89,17.85,17.89,221714.0,14.3472,14.3472,14.3151,14.3472,221714.0
2021-10-26 10:50:00,17.89,17.91,17.87,17.89,176550.0,14.3472,14.3632,14.3312,14.3472,176550.0
2021-10-26 11:00:00,17.89,17.89,17.85,17.86,188702.0,14.3472,14.3472,14.3151,14.3231,188702.0
2021-10-26 11:10:00,17.86,17.87,17.82,17.84,208532.0,14.3231,14.3312,14.2911,14.3071,208532.0
2021-10-26 11:20:00,17.84,17.85,17.83,17.85,124375.0,14.3071,14.3151,14.2991,14.3151,124375.0
2021-10-26 11:30:00,17.84,17.86,17.82,17.85,198228.0,14.3071,14.3231,14.2911,14.3151,198228.0
2021-10-26 11:40:00,17.86,17.87,17.83,17.84,115045.0,14.3231,14.3312,14.2991,14.3071,115045.0
2021-10-26 11:50:00,17.84,17.84,17.78,17.79,206490.0,14.3071,14.3071,14.259,14.267,206490.0
2021-10-26 12:00:00,17.79,17.8,17.75,17.76,230078.0,14.267,14.275,14.2349,14.2429,230078.0
2021-10-26 12:10:00,17.75,17.78,17.74,17.78,257533.0,14.2349,14.259,14.2269,14.259,257533.0
2021-10-26 12:20:00,17.78,17.78,17.75,17.77,136730.0,14.259,14.259,14.2349,14.251,136730.0
2021-10-26 12:30:00,17.76,17.77,17.7,17.71,198434.0,14.2429,14.251,14.1948,14.2029,198434.0
2021-10-26 12:40:00,17.71,17.72,17.69,17.71,205160.0,14.2029,14.2109,14.1868,14.2029,205160.0
2021-10-26 12:50:00,17.71,17.74,17.7,17.74,113084.0,14.2029,14.2269,14.1948,14.2269,113084.0
2021-10-26 13:00:00,17.73,17.76,17.73,17.75,183490.0,14.2189,14.2429,14.2189,14.2349,183490.0
2021-10-26 13:10:00,17.75,17.76,17.73,17.73,117838.0,14.2349,14.2429,14.2189,14.2189,117838.0
2021-10-26 13:20:00,17.73,17.75,17.69,17.71,208533.0,14.2189,14.2349,14.1868,14.2029,208533.0
2021-10-26 13:30:00,17.71,17.72,17.7,17.72,117350.0,14.2029,14.2109,14.1948,14.2109,117350.0
2021-10-26 13:40:00,17.72,17.75,17.71,17.73,235161.0,14.2109,14.2349,14.2029,14.2189,235161.0
2021-10-26 13:50:00,17.73,17.74,17.72,17.73,95619.0,14.2189,14.2269,14.2109,14.2189,95619.0
2021-10-26 14:00:00,17.73,17.74,17.71,17.73,154723.0,14.2189,14.2269,14.2029,14.2189,154723.0
2021-10-26 14:10:00,17.72,17.74,17.72,17.73,127315.0,14.2109,14.2269,14.2109,14.2189,127315.0
2021-10-26 14:20:00,17.73,17.74,17.7,17.71,263981.0,14.2189,14.2269,14.1948,14.2029,263981.0
2021-10-26 14:30:00,17.71,17.72,17.68,17.68,186097.0,14.2029,14.2109,14.1788,14.1788,186097.0
2021-10-26 14:40:00,17.69,17.7,17.67,17.68,249343.0,14.1868,14.1948,14.1708,14.1788,249343.0
2021-10-26 14:50:00,17.68,17.69,17.67,17.68,159439.0,14.1788,14.1868,14.1708,14.1788,159439.0
2021-10-26 15:00:00,17.68,17.69,17.67,17.67,220812.0,14.1788,14.1868,14.1708,14.1708,220812.0
2021-10-26 15:10:00,17.67,17.69,17.66,17.67,260274.0,14.1708,14.1868,14.1628,14.1708,260274.0
2021-10-26 15:20:00,17.68,17.69,17.66,17.67,235494.0,14.1788,14.1868,14.1628,14.1708,235494.0
2021-10-26 15:30:00,17.67,17.68,17.62,17.64,353767.0,14.1708,14.1788,14.1307,14.1467,353767.0
2021-10-26 15:40:00,17.63,17.65,17.62,17.62,311646.0,14.1387,14.1547,14.1307,14.1307,311646.0
2021-10-26 15:50:00,17.62,17.63,17.6,17.61,1063714.0,14.1307,14.1387,14.1146,14.1227,1063714.0
2021-10-27 09:30:00,17.55,17.59,17.51,17.57,740746.0,14.0745,14.1066,14.0425,14.0906,740746.0
2021-10-27 09:40:00,17.56,17.59,17.51,17.54,305529.0,14.0826,14.1066,14.0425,14.0665,305529.0
2021-10-27 09:50:00,17.53,17.59,17.52,17.55,267059.0,14.0585,14.1066,14.0505,14.0745,267059.0
2021-10-27 10:00:00,17.56,17.61,17.54,17.61,375842.0,14.0826,14.1227,14.0665,14.1227,375842.0
2021-10-27 10:10:00,17.6,17.62,17.56,17.57,251198.0,14.1146,14.1307,14.0826,14.0906,251198.0
2021-10-27 10:20:00,17.57,17.59,17.51,17.52,273309.0,14.0906,14.1066,14.0425,14.0505,273309.0
2021-10-27 10:30:00,17.52,17.56,17.5,17.52,303115.0,14.0505,14.0826,14.0344,14.0505,303115.0
2021-10-27 10:40:00,17.51,17.53,17.48,17.49,442918.0,14.0425,14.0585,14.0184,14.0264,442918.0
2021-10-27 10:50:00,17.5,17.51,17.46,17.5,336164.0,14.0344,14.0425,14.0024,14.0344,336164.0
2021-10-27 11:00:00,17.5,17.54,17.48,17.51,251557.0,14.0344,14.0665,14.0184,14.0425,251557.0
2021-10-27 11:10:00,17.51,17.53,17.49,17.5,272823.0,14.0425,14.0585,14.0264,14.0344,272823.0
2021-10-27 11:20:00,17.51,17.51,17.45,17.46,242434.0,14.0425,14.0425,13.9943,14.0024,242434.0
2021-10-27 11:30:00,17.46,17.48,17.44,17.46,305939.0,14.0024,14.0184,13.9863,14.0024,305939.0
2021-10-27 11:40:00,17.46,17.49,17.43,17.44,365280.0,14.0024,14.0264,13.9783,13.9863,365280.0
2021-10-27 11:50:00,17.44,17.45,17.39,17.39,355259.0,13.9863,13.9943,13.9462,13.9462,355259.0
2021-10-27 12:00:00,17.4,17.4,17.35,17.38,292133.0,13.9542,13.9542,13.9141,13.9382,292133.0
2021-10-27 12:10:00,17.38,17.39,17.35,17.36,269380.0,13.9382,13.9462,13.9141,13.9222,269380.0
2021-10-27 12:20:00,17.36,17.38,17.32,17.32,574926.0,13.9222,13.9382,13.8901,13.8901,574926.0
2021-10-27 12:30:00,17.32,17.33,17.26,17.27,398033.0,13.8901,13.8981,13.842,13.85,398033.0
2021-10-27 12:40:00,17.27,17.28,17.23,17.26,733541.0,13.85,13.858,13.8179,13.842,733541.0
2021-10-27 12:50:00,17.26,17.3,17.25,17.3,221918.0,13.842,13.874,13.8339,13.874,221918.0
2021-10-27 13:00:00,17.3,17.3,17.26,17.29,182118.0,13.874,13.874,13.842,13.866,182118.0
2021-10-27 13:10:00,17.3,17.32,17.28,17.32,359528.0,13.874,13.8901,13.858,13.8901,359528.0
2021-10-27 13:20:00,17.32,17.32,17.28,17.3,192887.0,13.8901,13.8901,13.858,13.874,192887.0
2021-10-27 13:30:00,17.3,17.33,17.29,17.32,220570.0,13.874,13.8981,13.866,13.8901,220570.0
2021-10-27 13:40:00,17.32,17.34,17.31,17.32,157458.0,13.8901,13.9061,13.8821,13.8901,157458.0
2021-10-27 13:50:00,17.32,17.35,17.31,17.34,198005.0,13.8901,13.9141,13.8821,13.9061,198005.0
2021-10-27 14:00:00,17.34,17.35,17.32,17.32,118380.0,13.9061,13.9141,13.8901,13.8901,118380.0
2021-10-27 14:10:00,17.32,17.35,17.32,17.34,182909.0,13.8901,13.9141,13.8901,13.9061,182909.0
2021-10-27 14:20:00,17.34,17.36,17.33,17.34,176062.0,13.9061,13.9222,13.8981,13.9061,176062.0
2021-10-27 14:30:00,17.34,17.34,17.31,17.32,236914.0,13.9061,13.9061,13.8821,13.8901,236914.0
2021-10-27 14:40:00,17.32,17.34,17.3,17.32,157139.0,13.8901,13.9061,13.874,13.8901,157139.0
2021-10-27 14:50:00,17.32,17.33,17.3,17.32,107874.0,13.8901,13.8981,13.874,13.8901,107874.0
2021-10-27 15:00:00,17.32,17.32,17.28,17.3,185748.0,13.8901,13.8901,13.858,13.874,185748.0
2021-10-27 15:10:00,17.3,17.3,17.24,17.25,451451.0,13.874,13.874,13.8259,13.8339,451451.0
2021-10-27 15:20:00,17.25,17.31,17.25,17.3,207934.0,13.8339,13.8821,13.8339,13.874,207934.0
2021-10-27 15:30:00,17.3,17.33,17.27,17.32,327939.0,13.874,13.8981,13.85,13.8901,327939.0
2021-10-27 15:40:00,17.32,17.33,17.3,17.32,337374.0,13.8901,13.8981,13.874,13.8901,337374.0
2021-10-27 15:50:00,17.32,17.33,17.3,17.3,879786.0,13.8901,13.8981,13.874,13.874,879786.0
2021-10-28 09:30:00,17.25,17.34,17.2,17.31,523109.0,13.8339,13.9061,13.7938,13.8821,523109.0
2021-10-28 09:40:00,17.3,17.33,17.26,17.3,300837.0,13.874,13.8981,13.842,13.874,300837.0
2021-10-28 09:50:00,17.31,17.35,17.3,17.33,159465.0,13.8821,13.9141,13.874,13.8981,159465.0
2021-10-28 10:00:00,17.34,17.35,17.27,17.29,237945.0,13.9061,13.9141,13.85,13.866,237945.0
2021-10-28 10:10:00,17.29,17.34,17.28,17.31,164335.0,13.866,13.9061,13.858,13.8821,164335.0
2021-10-28 10:20:00,17.31,17.39,17.3,17.38,149312.0,13.8821,13.9462,13.874,13.9382,149312.0
2021-10-28 10:30:00,17.38,17.38,17.33,17.35,123131.0,13.9382,13.9382,13.8981,13.9141,123131.0
2021-10-28 10:40:00,17.35,17.36,17.32,17.33,184315.0,13.9141,13.9222,13.8901,13.8981,184315.0
2021-10-28 10:50:00,17.33,17.36,17.33,17.35,70803.0,13.8981,13.9222,13.8981,13.9141,70803.0
2021-10-28 11:00:00,17.35,17.36,17.31,17.32,200485.0,13.9141,13.9222,13.8821,13.8901,200485.0
2021-10-28 11:10:00,17.32,17.35,17.28,17.3,240038.0,13.8901,13.9141,13.858,13.874,240038.0
2021-10-28 11:20:00,17.29,17.32,17.29,17.3,188090.0,13.866,13.8901,13.866,13.874,188090.0
2021-10-28 11:30:00,17.3,17.35,17.3,17.34,171314.0,13.874,13.9141,13.874,13.9061,171314.0
2021-10-28 11:40:00,17.34,17.34,17.27,17.27,198440.0,13.9061,13.9061,13.85,13.85,198440.0
2021-10-28 11:50:00,17.28,17.3,17.23,17.26,453612.0,13.858,13.874,13.8179,13.842,453612.0
2021-10-28 12:00:00,17.26,17.27,17.24,17.25,142824.0,13.842,13.85,13.8259,13.8339,142824.0
2021-10-28 12:10:00,17.25,17.25,17.23,17.25,124043.0,13.8339,13.8339,13.8179,13.8339,124043.0
2021-10-28 12:20:00,17.24,17.29,17.24,17.26,400579.0,13.8259,13.866,13.8259,13.842,400579.0
2021-10-28 12:30:00,17.25,17.27,17.24,17.26,91805.0,13.8339,13.85,13.8259,13.842,91805.0
2021-10-28 12:40:00,17.25,17.33,17.24,17.32,126972.0,13.8339,13.8981,13.8259,13.8901,126972.0
2021-10-28 12:50:00,17.32,17.34,17.29,17.3,284276.0,13.8901,13.9061,13.866,13.874,284276.0
2021-10-28 13:00:00,17.3,17.32,17.29,17.31,75914.0,13.874,13.8901,13.866,13.8821,75914.0
2021-10-28 13:10:00,17.31,17.31,17.28,17.28,77837.0,13.8821,13.8821,13.858,13.858,77837.0
2021-10-28 13:20:00,17.28,17.29,17.27,17.29,79494.0,13.858,13.866,13.85,13.866,79494.0
2021-10-28 13:30:00,17.29,17.31,17.28,17.3,103503.0,13.866,13.8821,13.858,13.874,103503.0
2021-10-28 13:40:00,17.3,17.31,17.28,17.29,81238.0,13.874,13.8821,13.858,13.866,81238.0
2021-10-28 13:50:00,17.29,17.3,17.27,17.28,105446.0,13.866,13.874,13.85,13.858,105446.0
2021-10-28 14:00:00,17.27,17.3,17.27,17.3,116053.0,13.85,13.874,13.85,13.874,116053.0
2021-10-28 14:10:00,17.3,17.33,17.29,17.33,150804.0,13.874,13.8981,13.866,13.8981,150804.0
2021-10-28 14:20:00,17.33,17.33,17.3,17.31,128233.0,13.8981,13.8981,13.874,13.8821,128233.0
2021-10-28 14:30:00,17.31,17.31,17.28,17.29,113948.0,13.8821,13.8821,13.858,13.866,113948.0
2021-10-28 14:40:00,17.29,17.3,17.27,17.28,167683.0,13.866,13.874,13.85,13.858,167683.0
2021-10-28 14:50:00,17.27,17.29,17.23,17.24,479126.0,13.85,13.866,13.8179,13.8259,479126.0
2021-10-28 15:00:00,17.23,17.25,17.22,17.23,310339.0,13.8179,13.8339,13.8099,13.8179,310339.0
2021-10-28 15:10:00,17.23,17.26,17.22,17.26,219005.0,13.8179,13.842,13.8099,13.842,219005.0
2021-10-28 15:20:00,17.26,17.26,17.23,17.23,153870.0,13.842,13.842,13.8179,13.8179,153870.0
2021-10-28 15:30:00,17.23,17.28,17.23,17.27,366243.0,13.8179,13.858,13.8179,13.85,366243.0
2021-10-28 15:40:00,17.27,17.3,17.27,17.29,374942.0,13.85,13.874,13.85,13.866,374942.0
2021-10-28 15:50:00,17.3,17.36,17.29,17.35,999585.0,13.874,13.9222,13.866,13.9141,999585.0
2021-10-29 09:30:00,17.05,17.14,17.04,17.12,662562.0,13.894,13.9673,13.8858,13.951,662562.0
2021-10-29 09:40:00,17.11,17.11,17.03,17.06,434135.0,13.9429,13.9429,13.8777,13.9021,434135.0
2021-10-29 09:50:00,17.06,17.07,17.03,17.05,328357.0,13.9021,13.9103,13.8777,13.894,328357.0
2021-10-29 10:00:00,17.05,17.07,17.02,17.05,309771.0,13.894,13.9103,13.8695,13.894,309771.0
2021-10-29 10:10:00,17.04,17.05,16.94,16.95,489066.0,13.8858,13.894,13.8043,13.8125,489066.0
2021-10-29 10:20:00,16.95,16.98,16.9,16.91,308825.0,13.8125,13.8369,13.7717,13.7799,308825.0
2021-10-29 10:30:00,16.92,16.95,16.9,16.95,234106.0,13.788,13.8125,13.7717,13.8125,234106.0
2021-10-29 10:40:00,16.95,16.95,16.9,16.93,413352.0,13.8125,13.8125,13.7717,13.7962,413352.0
2021-10-29 10:50:00,16.93,16.94,16.89,16.91,262665.0,13.7962,13.8043,13.7636,13.7799,262665.0
2021-10-29 11:00:00,16.9,16.91,16.88,16.9,337973.0,13.7717,13.7799,13.7554,13.7717,337973.0
2021-10-29 11:10:00,16.91,16.93,16.86,16.87,214892.0,13.7799,13.7962,13.7391,13.7473,214892.0
2021-10-29 11:20:00,16.87,16.88,16.84,16.85,461218.0,13.7473,13.7554,13.7228,13.731,461218.0
2021-10-29 11:30:00,16.84,16.87,16.82,16.82,216226.0,13.7228,13.7473,13.7065,13.7065,216226.0
2021-10-29 11:40:00,16.82,16.83,16.77,16.78,387379.0,13.7065,13.7147,13.6658,13.6739,387379.0
2021-10-29 11:50:00,16.78,16.83,16.78,16.79,310507.0,13.6739,13.7147,13.6739,13.6821,310507.0
2021-10-29 12:00:00,16.79,16.82,16.78,16.82,148214.0,13.6821,13.7065,13.6739,13.7065,148214.0
2021-10-29 12:10:00,16.81,16.84,16.8,16.82,236615.0,13.6984,13.7228,13.6902,13.7065,236615.0
2021-10-29 12:20:00,16.82,16.83,16.79,16.81,190744.0,13.7065,13.7147,13.6821,13.6984,190744.0
2021-10-29 12:30:00,16.81,16.82,16.79,16.82,222837.0,13.6984,13.7065,13.6821,13.7065,222837.0
2021-10-29 12:40:00,16.82,16.84,16.81,16.82,159017.0,13.7065,13.7228,13.6984,13.7065,159017.0
2021-10-29 12:50:00,16.82,16.83,16.79,16.82,133247.0,13.7065,13.7147,13.6821,13.7065,133247.0
2021-10-29 13:00:00,16.82,16.83,16.79,16.82,164562.0,13.7065,13.7147,13.6821,13.7065,164562.0
2021-10-29 13:10:00,16.82,16.83,16.78,16.8,137955.0,13.7065,13.7147,13.6739,13.6902,137955.0
2021-10-29 13:20:00,16.8,16.81,16.78,16.8,115774.0,13.6902,13.6984,13.6739,13.6902,115774.0
2021-10-29 13:30:00,16.8,16.82,16.79,16.82,122303.0,13.6902,13.7065,13.6821,13.7065,122303.0
2021-10-29 13:40:00,16.82,16.83,16.8,16.82,220830.0,13.7065,13.7147,13.6902,13.7065,220830.0
2021-10-29 13:50:00,16.82,16.84,16.82,16.82,117743.0,13.7065,13.7228,13.7065,13.7065,117743.0
2021-10-29 14:00:00,16.82,16.83,16.8,16.83,256357.0,13.7065,13.7147,13.6902,13.7147,256357.0
2021-10-29 14:10:00,16.82,16.83,16.81,16.81,381354.0,13.7065,13.7147,13.6984,13.6984,381354.0
2021-10-29 14:20:00,16.81,16.82,16.78,16.8,242097.0,13.6984,13.7065,13.6739,13.6902,242097.0
2021-10-29 14:30:00,16.79,16.8,16.76,16.77,350684.0,13.6821,13.6902,13.6576,13.6658,350684.0
2021-10-29 14:40:00,16.77,16.79,16.75,16.77,317516.0,13.6658,13.6821,13.6495,13.6658,317516.0
2021-10-29 14:50:00,16.77,16.79,16.76,16.77,251978.0,13.6658,13.6821,13.6576,13.6658,251978.0
2021-10-29 15:00:00,16.77,16.77,16.75,16.76,265838.0,13.6658,13.6658,13.6495,13.6576,265838.0
2021-10-29 15:10:00,16.76,16.77,16.73,16.73,331068.0,13.6576,13.6658,13.6332,13.6332,331068.0
2021-10-29 15:20:00,16.74,16.76,16.74,16.75,228585.0,13.6413,13.6576,13.6413,13.6495,228585.0
2021-10-29 15:30:00,16.75,16.76,16.74,16.75,466596.0,13.6495,13.6576,13.6413,13.6495,466596.0
2021-10-29 15:40:00,16.75,16.8,16.74,16.78,625262.0,13.6495,13.6902,13.6413,13.6739,625262.0
2021-10-29 15:50:00,16.79,16.79,16.74,16.75,1821165.0,13.6821,13.6821,13.6413,13.6495,1821165.0
2021-11-01 09:30:00,16.85,16.91,16.8,16.88,581551.0,13.731,13.7799,13.6902,13.7554,581551.0
2021-11-01 09:40:00,16.88,16.9,16.85,16.86,413385.0,13.7554,13.7717,13.731,13.7391,413385.0
2021-11-01 09:50:00,16.85,16.86,16.77,16.78,389000.0,13.731,13.7391,13.6658,13.6739,389000.0
2021-11-01 10:00:00,16.78,16.8,16.71,16.78,404733.0,13.6739,13.6902,13.6169,13.6739,404733.0
2021-11-01 10:10:00,16.78,16.87,16.77,16.85,241630.0,13.6739,13.7473,13.6658,13.731,241630.0
2021-11-01 10:20:00,16.86,16.87,16.81,16.83,237717.0,13.7391,13.7473,13.6984,13.7147,237717.0
2021-11-01 10:30:00,16.83,16.88,16.81,16.87,350110.0,13.7147,13.7554,13.6984,13.7473,350110.0
2021-11-01 10:40:00,16.87,16.91,16.85,16.88,301473.0,13.7473,13.7799,13.731,13.7554,301473.0
2021-11-01 10:50:00,16.88,16.92,16.86,16.92,296869.0,13.7554,13.788,13.7391,13.788,296869.0
2021-11-01 11:00:00,16.91,16.96,16.9,16.96,270409.0,13.7799,13.8206,13.7717,13.8206,270409.0
2021-11-01 11:10:00,16.96,17.02,16.95,17.02,512825.0,13.8206,13.8695,13.8125,13.8695,512825.0
2021-11-01 11:20:00,17.02,17.04,17.0,17.03,343604.0,13.8695,13.8858,13.8532,13.8777,343604.0
2021-11-01 11:30:00,17.02,17.07,17.01,17.02,338870.0,13.8695,13.9103,13.8614,13.8695,338870.0
2021-11-01 11:40:00,17.03,17.06,17.01,17.03,246781.0,13.8777,13.9021,13.8614,13.8777,246781.0
2021-11-01 11:50:00,17.03,17.06,17.01,17.06,325857.0,13.8777,13.9021,13.8614,13.9021,325857.0
2021-11-01 12:00:00,17.05,17.08,17.03,17.07,222332.0,13.894,13.9184,13.8777,13.9103,222332.0
2021-11-01 12:10:00,17.08,17.08,17.05,17.07,202582.0,13.9184,13.9184,13.894,13.9103,202582.0
2021-11-01 12:20:00,17.07,17.08,17.05,17.05,213021.0,13.9103,13.9184,13.894,13.894,213021.0
2021-11-01 12:30:00,17.05,17.07,17.03,17.06,194548.0,13.894,13.9103,13.8777,13.9021,194548.0
2021-11-01 12:40:00,17.07,17.08,17.03,17.04,182819.0,13.9103,13.9184,13.8777,13.8858,182819.0
2021-11-01 12:50:00,17.05,17.06,17.04,17.05,124261.0,13.894,13.9021,13.8858,13.894,124261.0
2021-11-01 13:00:00,17.06,17.08,17.05,17.07,131413.0,13.9021,13.9184,13.894,13.9103,131413.0
2021-11-01 13:10:00,17.07,17.08,17.04,17.04,124825.0,13.9103,13.9184,13.8858,13.8858,124825.0
2021-11-01 13:20:00,17.04,17.05,17.0,17.01,222562.0,13.8858,13.894,13.8532,13.8614,222562.0
2021-11-01 13:30:00,17.02,17.04,17.0,17.04,170303.0,13.8695,13.8858,13.8532,13.8858,170303.0
2021-11-01 13:40:00,17.03,17.03,17.01,17.02,158288.0,13.8777,13.8777,13.8614,13.8695,158288.0
2021-11-01 13:50:00,17.02,17.03,16.99,17.01,280167.0,13.8695,13.8777,13.8451,13.8614,280167.0
2021-11-01 14:00:00,17.01,17.04,17.0,17.04,220208.0,13.8614,13.8858,13.8532,13.8858,220208.0
2021-11-01 14:10:00,17.04,17.05,17.01,17.03,224252.0,13.8858,13.894,13.8614,13.8777,224252.0
2021-11-01 14:20:00,17.03,17.05,17.02,17.05,186267.0,13.8777,13.894,13.8695,13.894,186267.0
2021-11-01 14:30:00,17.05,17.07,17.04,17.05,251968.0,13.894,13.9103,13.8858,13.894,251968.0
2021-11-01 14:40:00,17.04,17.07,17.03,17.07,258444.0,13.8858,13.9103,13.8777,13.9103,258444.0
2021-11-01 14:50:00,17.07,17.09,17.06,17.09,205999.0,13.9103,13.9266,13.9021,13.9266,205999.0
2021-11-01 15:00:00,17.09,17.09,17.07,17.09,225049.0,13.9266,13.9266,13.9103,13.9266,225049.0
2021-11-01 15:10:00,17.08,17.1,17.06,17.07,282283.0,13.9184,13.9347,13.9021,13.9103,282283.0
2021-11-01 15:20:00,17.07,17.09,17.05,17.05,289247.0,13.9103,13.9266,13.894,13.894,289247.0
2021-11-01 15:30:00,17.05,17.07,17.05,17.05,206920.0,13.894,13.9103,13.894,13.894,206920.0
2021-11-01 15:40:00,17.05,17.09,17.05,17.06,418354.0,13.894,13.9266,13.894,13.9021,418354.0
2021-11-01 15:50:00,17.07,17.08,17.04,17.04,1131611.0,13.9103,13.9184,13.8858,13.8858,1131611.0
2021-11-02 09:30:00,17.0,17.08,16.95,17.03,446004.0,13.8532,13.9184,13.8125,13.8777,446004.0
2021-11-02 09:40:00,17.02,17.04,16.92,16.93,288086.0,13.8695,13.8858,13.788,13.7962,288086.0
2021-11-02 09:50:00,16.93,17.02,16.91,16.96,237667.0,13.7962,13.8695,13.7799,13.8206,237667.0
2021-11-02 10:00:00,16.95,17.01,16.93,17.01,242021.0,13.8125,13.8614,13.7962,13.8614,242021.0
2021-11-02 10:10:00,17.01,17.02,16.97,16.98,127586.0,13.8614,13.8695,13.8288,13.8369,127586.0
2021-11-02 10:20:00,16.98,16.99,16.95,16.96,119633.0,13.8369,13.8451,13.8125,13.8206,119633.0
2021-11-02 10:30:00,16.95,16.97,16.93,16.96,156413.0,13.8125,13.8288,13.7962,13.8206,156413.0
2021-11-02 10:40:00,16.96,16.97,16.9,16.91,181122.0,13.8206,13.8288,13.7717,13.7799,181122.0
2021-11-02 10:50:00,16.91,16.91,16.86,16.88,162796.0,13.7799,13.7799,13.7391,13.7554,162796.0
2021-11-02 11:00:00,16.87,16.91,16.86,16.89,187532.0,13.7473,13.7799,13.7391,13.7636,187532.0
2021-11-02 11:10:00,16.88,16.9,16.87,16.89,114312.0,13.7554,13.7717,13.7473,13.7636,114312.0
2021-11-02 11:20:00,16.89,16.91,16.87,16.91,127296.0,13.7636,13.7799,13.7473,13.7799,127296.0
2021-11-02 11:30:00,16.9,16.91,16.86,16.87,126174.0,13.7717,13.7799,13.7391,13.7473,126174.0
2021-11-02 11:40:00,16.87,16.89,16.86,16.86,111973.0,13.7473,13.7636,13.7391,13.7391,111973.0
2021-11-02 11:50:00,16.86,16.87,16.82,16.82,121042.0,13.7391,13.7473,13.7065,13.7065,121042.0
2021-11-02 12:00:00,16.82,16.83,16.81,16.82,149723.0,13.7065,13.7147,13.6984,13.7065,149723.0
2021-11-02 12:10:00,16.82,16.85,16.81,16.84,102964.0,13.7065,13.731,13.6984,13.7228,102964.0
2021-11-02 12:20:00,16.84,16.85,16.81,16.83,117628.0,13.7228,13.731,13.6984,13.7147,117628.0
2021-11-02 12:30:00,16.83,16.85,16.82,16.85,89115.0,13.7147,13.731,13.7065,13.731,89115.0
2021-11-02 12:40:00,16.85,16.86,16.81,16.83,147724.0,13.731,13.7391,13.6984,13.7147,147724.0
2021-11-02 12:50:00,16.83,16.84,16.81,16.81,180854.0,13.7147,13.7228,13.6984,13.6984,180854.0
2021-11-02 13:00:00,16.81,16.82,16.8,16.82,159173.0,13.6984,13.7065,13.6902,13.7065,159173.0
2021-11-02 13:10:00,16.81,16.85,16.81,16.84,169054.0,13.6984,13.731,13.6984,13.7228,169054.0
2021-11-02 13:20:00,16.84,16.85,16.83,16.84,128100.0,13.7228,13.731,13.7147,13.7228,128100.0
2021-11-02 13:30:00,16.83,16.85,16.82,16.84,109707.0,13.7147,13.731,13.7065,13.7228,109707.0
2021-11-02 13:40:00,16.84,16.84,16.82,16.82,73802.0,13.7228,13.7228,13.7065,13.7065,73802.0
2021-11-02 13:50:00,16.82,16.84,16.82,16.84,112520.0,13.7065,13.7228,13.7065,13.7228,112520.0
2021-11-02 14:00:00,16.84,16.87,16.83,16.86,224527.0,13.7228,13.7473,13.7147,13.7391,224527.0
2021-11-02 14:10:00,16.86,16.89,16.85,16.89,174630.0,13.7391,13.7636,13.731,13.7636,174630.0
2021-11-02 14:20:00,16.89,16.9,16.88,16.89,177611.0,13.7636,13.7717,13.7554,13.7636,177611.0
2021-11-02 14:30:00,16.89,16.9,16.87,16.89,190000.0,13.7636,13.7717,13.7473,13.7636,190000.0
2021-11-02 14:40:00,16.89,16.91,16.89,16.9,138625.0,13.7636,13.7799,13.7636,13.7717,138625.0
2021-11-02 14:50:00,16.91,16.91,16.88,16.88,133552.0,13.7799,13.7799,13.7554,13.7554,133552.0
2021-11-02 15:00:00,16.89,16.89,16.86,16.88,269048.0,13.7636,13.7636,13.7391,13.7554,269048.0
2021-11-02 15:10:00,16.88,16.92,16.87,16.91,442916.0,13.7554,13.788,13.7473,13.7799,442916.0
2021-11-02 15:20:00,16.91,16.95,16.9,16.95,444692.0,13.7799,13.8125,13.7717,13.8125,444692.0
2021-11-02 15:30:00,16.95,16.99,16.94,16.98,682846.0,13.8125,13.8451,13.8043,13.8369,682846.0
2021-11-02 15:40:00,16.98,16.98,16.95,16.96,533347.0,13.8369,13.8369,13.8125,13.8206,533347.0
2021-11-02 15:50:00,16.96,16.98,16.94,16.96,1129469.0,13.8206,13.8369,13.8043,13.8206,1129469.0
2021-11-03 09:30:00,16.81,16.92,16.78,16.83,617926.0,13.6984,13.788,13.6739,13.7147,617926.0
2021-11-03 09:40:00,16.83,16.9,16.8,16.87,243936.0,13.7147,13.7717,13.6902,13.7473,243936.0
2021-11-03 09:50:00,16.88,16.93,16.84,16.93,228894.0,13.7554,13.7962,13.7228,13.7962,228894.0
2021-11-03 10:00:00,16.93,16.94,16.88,16.91,200786.0,13.7962,13.8043,13.7554,13.7799,200786.0
2021-11-03 10:10:00,16.91,16.95,16.9,16.94,162147.0,13.7799,13.8125,13.7717,13.8043,162147.0
2021-11-03 10:20:00,16.93,16.95,16.9,16.93,153153.0,13.7962,13.8125,13.7717,13.7962,153153.0
2021-11-03 10:30:00,16.94,16.96,16.9,16.9,211607.0,13.8043,13.8206,13.7717,13.7717,211607.0
2021-11-03 10:40:00,16.91,16.96,16.89,16.95,528824.0,13.7799,13.8206,13.7636,13.8125,528824.0
2021-11-03 10:50:00,16.95,16.97,16.93,16.93,276909.0,13.8125,13.8288,13.7962,13.7962,276909.0
2021-11-03 11:00:00,16.92,16.93,16.9,16.91,200033.0,13.788,13.7962,13.7717,13.7799,200033.0
2021-11-03 11:10:00,16.9,16.91,16.87,16.91,180780.0,13.7717,13.7799,13.7473,13.7799,180780.0
2021-11-03 11:20:00,16.91,16.91,16.84,16.87,176099.0,13.7799,13.7799,13.7228,13.7473,176099.0
2021-11-03 11:30:00,16.87,16.9,16.86,16.89,94768.0,13.7473,13.7717,13.7391,13.7636,94768.0
2021-11-03 11:40:00,16.89,16.9,16.86,16.87,162670.0,13.7636,13.7717,13.7391,13.7473,162670.0
2021-11-03 11:50:00,16.86,16.88,16.85,16.87,173162.0,13.7391,13.7554,13.731,13.7473,173162.0
2021-11-03 12:00:00,16.86,16.87,16.83,16.84,82847.0,13.7391,13.7473,13.7147,13.7228,82847.0
2021-11-03 12:10:00,16.84,16.85,16.82,16.85,112075.0,13.7228,13.731,13.7065,13.731,112075.0
2021-11-03 12:20:00,16.84,16.85,16.8,16.8,146905.0,13.7228,13.731,13.6902,13.6902,146905.0
2021-11-03 12:30:00,16.8,16.82,16.8,16.82,129344.0,13.6902,13.7065,13.6902,13.7065,129344.0
2021-11-03 12:40:00,16.81,16.82,16.8,16.81,93174.0,13.6984,13.7065,13.6902,13.6984,93174.0
2021-11-03 12:50:00,16.82,16.82,16.8,16.8,112090.0,13.7065,13.7065,13.6902,13.6902,112090.0
2021-11-03 13:00:00,16.8,16.83,16.8,16.82,128817.0,13.6902,13.7147,13.6902,13.7065,128817.0
2021-11-03 13:10:00,16.83,16.84,16.82,16.83,92001.0,13.7147,13.7228,13.7065,13.7147,92001.0
2021-11-03 13:20:00,16.84,16.84,16.82,16.84,130182.0,13.7228,13.7228,13.7065,13.7228,130182.0
2021-11-03 13:30:00,16.84,16.84,16.81,16.84,127208.0,13.7228,13.7228,13.6984,13.7228,127208.0
2021-11-03 13:40:00,16.84,16.85,16.8,16.8,72089.0,13.7228,13.731,13.6902,13.6902,72089.0
2021-11-03 13:50:00,16.8,16.84,16.79,16.82,184886.0,13.6902,13.7228,13.6821,13.7065,184886.0
2021-11-03 14:00:00,16.82,16.91,16.81,16.9,184020.0,13.7065,13.7799,13.6984,13.7717,184020.0
2021-11-03 14:10:00,16.91,16.91,16.88,16.9,235363.0,13.7799,13.7799,13.7554,13.7717,235363.0
2021-11-03 14:20:00,16.9,16.93,16.89,16.89,166639.0,13.7717,13.7962,13.7636,13.7636,166639.0
2021-11-03 14:30:00,16.89,16.91,16.88,16.89,157301.0,13.7636,13.7799,13.7554,13.7636,157301.0
2021-11-03 14:40:00,16.89,16.94,16.87,16.93,212027.0,13.7636,13.8043,13.7473,13.7962,212027.0
2021-11-03 14:50:00,16.94,16.94,16.89,16.89,122257.0,13.8043,13.8043,13.7636,13.7636,122257.0
2021-11-03 15:00:00,16.89,16.93,16.89,16.93,174312.0,13.7636,13.7962,13.7636,13.7962,174312.0
2021-11-03 15:10:00,16.93,16.93,16.9,16.92,151817.0,13.7962,13.7962,13.7717,13.788,151817.0
2021-11-03 15:20:00,16.91,16.92,16.88,16.89,166905.0,13.7799,13.788,13.7554,13.7636,166905.0
2021-11-03 15:30:00,16.89,16.9,16.83,16.85,331416.0,13.7636,13.7717,13.7147,13.731,331416.0
2021-11-03 15:40:00,16.85,16.86,16.83,16.83,333594.0,13.731,13.7391,13.7147,13.7147,333594.0
2021-11-03 15:50:00,16.84,16.85,16.83,16.85,884633.0,13.7228,13.731,13.7147,13.731,884633.0
2021-11-04 09:30:00,17.0,17.01,16.91,16.92,386214.0,13.8532,13.8614,13.7799,13.788,386214.0
2021-11-04 09:40:00,16.91,16.94,16.82,16.82,164007.0,13.7799,13.8043,13.7065,13.7065,164007.0
2021-11-04 09:50:00,16.82,16.84,16.8,16.8,188955.0,13.7065,13.7228,13.6902,13.6902,188955.0
2021-11-04 10:00:00,16.81,16.83,16.75,16.76,161316.0,13.6984,13.7147,13.6495,13.6576,161316.0
2021-11-04 10:10:00,16.77,16.78,16.67,16.68,241179.0,13.6658,13.6739,13.5843,13.5925,241179.0
2021-11-04 10:20:00,16.69,16.71,16.62,16.64,278416.0,13.6006,13.6169,13.5436,13.5599,278416.0
2021-11-04 10:30:00,16.63,16.69,16.63,16.68,288010.0,13.5517,13.6006,13.5517,13.5925,288010.0
2021-11-04 10:40:00,16.67,16.69,16.64,16.64,151616.0,13.5843,13.6006,13.5599,13.5599,151616.0
2021-11-04 10:50:00,16.64,16.65,16.59,16.61,231040.0,13.5599,13.568,13.5191,13.5354,231040.0
2021-11-04 11:00:00,16.61,16.64,16.6,16.64,166292.0,13.5354,13.5599,13.5273,13.5599,166292.0
2021-11-04 11:10:00,16.63,16.65,16.57,16.59,256255.0,13.5517,13.568,13.5028,13.5191,256255.0
2021-11-04 11:20:00,16.59,16.61,16.57,16.6,255497.0,13.5191,13.5354,13.5028,13.5273,255497.0
2021-11-04 11:30:00,16.6,16.65,16.6,16.64,164972.0,13.5273,13.568,13.5273,13.5599,164972.0
2021-11-04 11:40:00,16.64,16.66,16.63,16.63,130072.0,13.5599,13.5762,13.5517,13.5517,130072.0
2021-11-04 11:50:00,16.64,16.69,16.62,16.68,120058.0,13.5599,13.6006,13.5436,13.5925,120058.0
2021-11-04 12:00:00,16.68,16.73,16.67,16.72,114772.0,13.5925,13.6332,13.5843,13.625,114772.0
2021-11-04 12:10:00,16.71,16.72,16.67,16.69,118039.0,13.6169,13.625,13.5843,13.6006,118039.0
2021-11-04 12:20:00,16.69,16.69,16.65,16.65,88993.0,13.6006,13.6006,13.568,13.568,88993.0
2021-11-04 12:30:00,16.66,16.68,16.65,16.65,102020.0,13.5762,13.5925,13.568,13.568,102020.0
2021-11-04 12:40:00,16.65,16.67,16.63,16.64,150078.0,13.568,13.5843,13.5517,13.5599,150078.0
2021-11-04 12:50:00,16.64,16.66,16.62,16.63,112071.0,13.5599,13.5762,13.5436,13.5517,112071.0
2021-11-04 13:00:00,16.63,16.64,16.6,16.62,148425.0,13.5517,13.5599,13.5273,13.5436,148425.0
2021-11-04 13:10:00,16.63,16.64,16.61,16.63,118586.0,13.5517,13.5599,13.5354,13.5517,118586.0
2021-11-04 13:20:00,16.62,16.67,16.61,16.67,116981.0,13.5436,13.5843,13.5354,13.5843,116981.0
2021-11-04 13:30:00,16.66,16.67,16.62,16.63,136132.0,13.5762,13.5843,13.5436,13.5517,136132.0
2021-11-04 13:40:00,16.63,16.67,16.63,16.64,146529.0,13.5517,13.5843,13.5517,13.5599,146529.0
2021-11-04 13:50:00,16.64,16.65,16.63,16.64,109242.0,13.5599,13.568,13.5517,13.5599,109242.0
2021-11-04 14:00:00,16.64,16.65,16.62,16.64,124916.0,13.5599,13.568,13.5436,13.5599,124916.0
2021-11-04 14:10:00,16.64,16.64,16.6,16.61,110803.0,13.5599,13.5599,13.5273,13.5354,110803.0
2021-11-04 14:20:00,16.6,16.61,16.56,16.57,321584.0,13.5273,13.5354,13.4947,13.5028,321584.0
2021-11-04 14:30:00,16.57,16.59,16.56,16.58,83763.0,13.5028,13.5191,13.4947,13.511,83763.0
2021-11-04 14:40:00,16.59,16.61,16.58,16.61,127747.0,13.5191,13.5354,13.511,13.5354,127747.0
2021-11-04 14:50:00,16.61,16.62,16.6,16.62,80243.0,13.5354,13.5436,13.5273,13.5436,80243.0
2021-11-04 15:00:00,16.62,16.63,16.59,16.62,170532.0,13.5436,13.5517,13.5191,13.5436,170532.0
2021-11-04 15:10:00,16.61,16.66,16.61,16.65,249284.0,13.5354,13.5762,13.5354,13.568,249284.0
2021-11-04 15:20:00,16.65,16.71,16.64,16.7,246980.0,13.568,13.6169,13.5599,13.6087,246980.0
2021-11-04 15:30:00,16.71,16.76,16.7,16.75,409240.0,13.6169,13.6576,13.6087,13.6495,409240.0
2021-11-04 15:40:00,16.75,16.75,16.72,16.73,412847.0,13.6495,13.6495,13.625,13.6332,412847.0
2021-11-04 15:50:00,16.73,16.76,16.72,16.75,1017906.0,13.6332,13.6576,13.625,13.6495,1017906.0
2021-11-05 09:30:00,16.96,16.99,16.82,16.83,347464.0,13.8206,13.8451,13.7065,13.7147,347464.0
2021-11-05 09:40:00,16.83,16.91,16.82,16.88,286199.0,13.7147,13.7799,13.7065,13.7554,286199.0
2021-11-05 09:50:00,16.87,16.89,16.83,16.85,153482.0,13.7473,13.7636,13.7147,13.731,153482.0
2021-11-05 10:00:00,16.84,16.88,16.83,16.86,162168.0,13.7228,13.7554,13.7147,13.7391,162168.0
2021-11-05 10:10:00,16.85,16.88,16.83,16.84,160751.0,13.731,13.7554,13.7147,13.7228,160751.0
2021-11-05 10:20:00,16.84,16.85,16.8,16.8,146336.0,13.7228,13.731,13.6902,13.6902,146336.0
2021-11-05 10:30:00,16.8,16.83,16.78,16.8,150799.0,13.6902,13.7147,13.6739,13.6902,150799.0
2021-11-05 10:40:00,16.8,16.87,16.79,16.86,120696.0,13.6902,13.7473,13.6821,13.7391,120696.0
2021-11-05 10:50:00,16.87,16.87,16.81,16.85,220077.0,13.7473,13.7473,13.6984,13.731,220077.0
2021-11-05 11:00:00,16.85,16.89,16.84,16.89,152131.0,13.731,13.7636,13.7228,13.7636,152131.0
2021-11-05 11:10:00,16.89,16.91,16.88,16.89,205345.0,13.7636,13.7799,13.7554,13.7636,205345.0
2021-11-05 11:20:00,16.9,16.91,16.88,16.91,160896.0,13.7717,13.7799,13.7554,13.7799,160896.0
2021-11-05 11:30:00,16.9,16.92,16.89,16.91,152588.0,13.7717,13.788,13.7636,13.7799,152588.0
2021-11-05 11:40:00,16.92,16.93,16.89,16.91,145598.0,13.788,13.7962,13.7636,13.7799,145598.0
2021-11-05 11:50:00,16.9,16.93,16.88,16.91,130340.0,13.7717,13.7962,13.7554,13.7799,130340.0
2021-11-05 12:00:00,16.91,16.93,16.91,16.91,66658.0,13.7799,13.7962,13.7799,13.7799,66658.0
2021-11-05 12:10:00,16.92,16.92,16.89,16.91,118142.0,13.788,13.788,13.7636,13.7799,118142.0
2021-11-05 12:20:00,16.91,16.94,16.9,16.92,189886.0,13.7799,13.8043,13.7717,13.788,189886.0
2021-11-05 12:30:00,16.91,16.95,16.9,16.95,223913.0,13.7799,13.8125,13.7717,13.8125,223913.0
2021-11-05 12:40:00,16.95,16.96,16.94,16.94,104351.0,13.8125,13.8206,13.8043,13.8043,104351.0
2021-11-05 12:50:00,16.95,17.0,16.94,16.98,186299.0,13.8125,13.8532,13.8043,13.8369,186299.0
2021-11-05 13:00:00,16.99,17.0,16.97,16.98,113466.0,13.8451,13.8532,13.8288,13.8369,113466.0
2021-11-05 13:10:00,16.97,16.98,16.95,16.98,114313.0,13.8288,13.8369,13.8125,13.8369,114313.0
2021-11-05 13:20:00,16.98,16.98,16.91,16.91,204598.0,13.8369,13.8369,13.7799,13.7799,204598.0
2021-11-05 13:30:00,16.91,16.98,16.91,16.98,426327.0,13.7799,13.8369,13.7799,13.8369,426327.0
2021-11-05 13:40:00,16.97,16.98,16.91,16.92,227478.0,13.8288,13.8369,13.7799,13.788,227478.0
2021-11-05 13:50:00,16.92,16.96,16.91,16.96,145171.0,13.788,13.8206,13.7799,13.8206,145171.0
2021-11-05 14:00:00,16.96,16.97,16.94,16.96,128398.0,13.8206,13.8288,13.8043,13.8206,128398.0
2021-11-05 14:10:00,16.96,16.98,16.96,16.97,149529.0,13.8206,13.8369,13.8206,13.8288,149529.0
2021-11-05 14:20:00,16.98,16.99,16.96,16.98,194363.0,13.8369,13.8451,13.8206,13.8369,194363.0
2021-11-05 14:30:00,16.98,16.99,16.97,16.98,141637.0,13.8369,13.8451,13.8288,13.8369,141637.0
2021-11-05 14:40:00,16.98,17.0,16.97,16.98,159181.0,13.8369,13.8532,13.8288,13.8369,159181.0
2021-11-05 14:50:00,16.98,16.99,16.95,16.95,152717.0,13.8369,13.8451,13.8125,13.8125,152717.0
2021-11-05 15:00:00,16.96,16.96,16.91,16.96,425378.0,13.8206,13.8206,13.7799,13.8206,425378.0
2021-11-05 15:10:00,16.96,16.98,16.95,16.97,219793.0,13.8206,13.8369,13.8125,13.8288,219793.0
2021-11-05 15:20:00,16.96,16.97,16.93,16.95,159099.0,13.8206,13.8288,13.7962,13.8125,159099.0
2021-11-05 15:30:00,16.95,16.97,16.94,16.96,293218.0,13.8125,13.8288,13.8043,13.8206,293218.0
2021-11-05 15:40:00,16.96,16.96,16.93,16.93,294271.0,13.8206,13.8206,13.7962,13.7962,294271.0
2021-11-05 15:50:00,16.93,16.96,16.93,16.94,978952.0,13.7962,13.8206,13.7962,13.8043,978952.0
2021-11-08 09:30:00,17.05,17.07,17.0,17.04,400475.0,13.894,13.9103,13.8532,13.8858,400475.0
2021-11-08 09:40:00,17.03,17.05,16.97,17.04,259155.0,13.8777,13.894,13.8288,13.8858,259155.0
2021-11-08 09:50:00,17.04,17.07,17.0,17.02,223248.0,13.8858,13.9103,13.8532,13.8695,223248.0
2021-11-08 10:00:00,17.02,17.04,16.97,16.99,244450.0,13.8695,13.8858,13.8288,13.8451,244450.0
2021-11-08 10:10:00,16.98,17.01,16.95,16.98,280199.0,13.8369,13.8614,13.8125,13.8369,280199.0
2021-11-08 10:20:00,16.98,17.01,16.96,16.97,196382.0,13.8369,13.8614,13.8206,13.8288,196382.0
2021-11-08 10:30:00,16.98,17.0,16.95,16.96,180492.0,13.8369,13.8532,13.8125,13.8206,180492.0
2021-11-08 10:40:00,16.96,16.99,16.93,16.96,323830.0,13.8206,13.8451,13.7962,13.8206,323830.0
2021-11-08 10:50:00,16.96,16.97,16.91,16.92,153618.0,13.8206,13.8288,13.7799,13.788,153618.0
2021-11-08 11:00:00,16.92,16.95,16.92,16.92,185256.0,13.788,13.8125,13.788,13.788,185256.0
2021-11-08 11:10:00,16.93,16.97,16.92,16.95,214467.0,13.7962,13.8288,13.788,13.8125,214467.0
2021-11-08 11:20:00,16.95,16.96,16.92,16.94,271471.0,13.8125,13.8206,13.788,13.8043,271471.0
2021-11-08 11:30:00,16.93,16.94,16.9,16.91,156042.0,13.7962,13.8043,13.7717,13.7799,156042.0
2021-11-08 11:40:00,16.92,16.94,16.91,16.92,199905.0,13.788,13.8043,13.7799,13.788,199905.0
2021-11-08 11:50:00,16.92,16.94,16.91,16.93,156085.0,13.788,13.8043,13.7799,13.7962,156085.0
2021-11-08 12:00:00,16.93,16.93,16.89,16.91,196922.0,13.7962,13.7962,13.7636,13.7799,196922.0
2021-11-08 12:10:00,16.9,16.92,16.89,16.91,165669.0,13.7717,13.788,13.7636,13.7799,165669.0
2021-11-08 12:20:00,16.91,16.96,16.91,16.94,176916.0,13.7799,13.8206,13.7799,13.8043,176916.0
2021-11-08 12:30:00,16.94,16.95,16.92,16.93,132253.0,13.8043,13.8125,13.788,13.7962,132253.0
2021-11-08 12:40:00,16.94,16.95,16.92,16.92,231225.0,13.8043,13.8125,13.788,13.788,231225.0
2021-11-08 12:50:00,16.92,16.93,16.89,16.89,96322.0,13.788,13.7962,13.7636,13.7636,96322.0
2021-11-08 13:00:00,16.89,16.9,16.86,16.86,149511.0,13.7636,13.7717,13.7391,13.7391,149511.0
2021-11-08 13:10:00,16.86,16.87,16.83,16.84,263721.0,13.7391,13.7473,13.7147,13.7228,263721.0
2021-11-08 13:20:00,16.84,16.85,16.83,16.84,197256.0,13.7228,13.731,13.7147,13.7228,197256.0
2021-11-08 13:30:00,16.84,16.84,16.81,16.82,239852.0,13.7228,13.7228,13.6984,13.7065,239852.0
2021-11-08 13:40:00,16.82,16.84,16.79,16.79,255507.0,13.7065,13.7228,13.6821,13.6821,255507.0
2021-11-08 13:50:00,16.79,16.82,16.78,16.81,173178.0,13.6821,13.7065,13.6739,13.6984,173178.0
2021-11-08 14:00:00,16.81,16.83,16.8,16.83,212388.0,13.6984,13.7147,13.6902,13.7147,212388.0
2021-11-08 14:10:00,16.82,16.83,16.79,16.8,167873.0,13.7065,13.7147,13.6821,13.6902,167873.0
2021-11-08 14:20:00,16.8,16.84,16.79,16.84,175835.0,13.6902,13.7228,13.6821,13.7228,175835.0
2021-11-08 14:30:00,16.84,16.86,16.83,16.85,214451.0,13.7228,13.7391,13.7147,13.731,214451.0
2021-11-08 14:40:00,16.85,16.85,16.82,16.82,154882.0,13.731,13.731,13.7065,13.7065,154882.0
2021-11-08 14:50:00,16.82,16.83,16.81,16.82,148513.0,13.7065,13.7147,13.6984,13.7065,148513.0
2021-11-08 15:00:00,16.82,16.84,16.8,16.81,258149.0,13.7065,13.7228,13.6902,13.6984,258149.0
2021-11-08 15:10:00,16.82,16.82,16.8,16.8,103262.0,13.7065,13.7065,13.6902,13.6902,103262.0
2021-11-08 15:20:00,16.8,16.82,16.79,16.79,236748.0,13.6902,13.7065,13.6821,13.6821,236748.0
2021-11-08 15:30:00,16.8,16.84,16.79,16.84,320962.0,13.6902,13.7228,13.6821,13.7228,320962.0
2021-11-08 15:40:00,16.84,16.85,16.82,16.85,424992.0,13.7228,13.731,13.7065,13.731,424992.0
2021-11-08 15:50:00,16.85,16.86,16.83,16.85,868917.0,13.731,13.7391,13.7147,13.731,868917.0
2021-11-09 09:30:00,16.85,16.88,16.75,16.76,423083.0,13.731,13.7554,13.6495,13.6576,423083.0
2021-11-09 09:40:00,16.76,16.78,16.73,16.76,226960.0,13.6576,13.6739,13.6332,13.6576,226960.0
2021-11-09 09:50:00,16.75,16.8,16.74,16.78,209728.0,13.6495,13.6902,13.6413,13.6739,209728.0
2021-11-09 10:00:00,16.78,16.8,16.72,16.73,123634.0,13.6739,13.6902,13.625,13.6332,123634.0
2021-11-09 10:10:00,16.73,16.77,16.7,16.7,184084.0,13.6332,13.6658,13.6087,13.6087,184084.0
2021-11-09 10:20:00,16.71,16.74,16.68,16.73,150543.0,13.6169,13.6413,13.5925,13.6332,150543.0
2021-11-09 10:30:00,16.73,16.75,16.7,16.7,109723.0,13.6332,13.6495,13.6087,13.6087,109723.0
2021-11-09 10:40:00,16.71,16.72,16.68,16.68,449733.0,13.6169,13.625,13.5925,13.5925,449733.0
2021-11-09 10:50:00,16.69,16.71,16.66,16.7,222679.0,13.6006,13.6169,13.5762,13.6087,222679.0
2021-11-09 11:00:00,16.7,16.72,16.68,16.71,114696.0,13.6087,13.625,13.5925,13.6169,114696.0
2021-11-09 11:10:00,16.7,16.73,16.69,16.73,166867.0,13.6087,13.6332,13.6006,13.6332,166867.0
2021-11-09 11:20:00,16.72,16.72,16.7,16.7,118509.0,13.625,13.625,13.6087,13.6087,118509.0
2021-11-09 11:30:00,16.71,16.73,16.69,16.7,130834.0,13.6169,13.6332,13.6006,13.6087,130834.0
2021-11-09 11:40:00,16.71,16.71,16.67,16.68,100145.0,13.6169,13.6169,13.5843,13.5925,100145.0
2021-11-09 11:50:00,16.68,16.68,16.63,16.64,99274.0,13.5925,13.5925,13.5517,13.5599,99274.0
2021-11-09 12:00:00,16.63,16.64,16.62,16.63,55072.0,13.5517,13.5599,13.5436,13.5517,55072.0
2021-11-09 12:10:00,16.63,16.69,16.62,16.68,209865.0,13.5517,13.6006,13.5436,13.5925,209865.0
2021-11-09 12:20:00,16.68,16.7,16.68,16.7,139126.0,13.5925,13.6087,13.5925,13.6087,139126.0
2021-11-09 12:30:00,16.7,16.72,16.69,16.71,195897.0,13.6087,13.625,13.6006,13.6169,195897.0
2021-11-09 12:40:00,16.71,16.76,16.71,16.73,256998.0,13.6169,13.6576,13.6169,13.6332,256998.0
2021-11-09 12:50:00,16.72,16.74,16.71,16.72,138945.0,13.625,13.6413,13.6169,13.625,138945.0
2021-11-09 13:00:00,16.73,16.74,16.71,16.74,109579.0,13.6332,13.6413,13.6169,13.6413,109579.0
2021-11-09 13:10:00,16.73,16.74,16.71,16.71,109147.0,13.6332,13.6413,13.6169,13.6169,109147.0
2021-11-09 13:20:00,16.71,16.72,16.71,16.71,58109.0,13.6169,13.625,13.6169,13.6169,58109.0
2021-11-09 13:30:00,16.71,16.74,16.71,16.73,124882.0,13.6169,13.6413,13.6169,13.6332,124882.0
2021-11-09 13:40:00,16.73,16.74,16.72,16.72,126024.0,13.6332,13.6413,13.625,13.625,126024.0
2021-11-09 13:50:00,16.72,16.73,16.7,16.72,161591.0,13.625,13.6332,13.6087,13.625,161591.0
2021-11-09 14:00:00,16.72,16.75,16.72,16.74,153001.0,13.625,13.6495,13.625,13.6413,153001.0
2021-11-09 14:10:00,16.75,16.78,16.73,16.78,126994.0,13.6495,13.6739,13.6332,13.6739,126994.0
2021-11-09 14:20:00,16.78,16.79,16.76,16.77,179440.0,13.6739,13.6821,13.6576,13.6658,179440.0
2021-11-09 14:30:00,16.76,16.77,16.76,16.76,50652.0,13.6576,13.6658,13.6576,13.6576,50652.0
2021-11-09 14:40:00,16.76,16.79,16.76,16.77,149991.0,13.6576,13.6821,13.6576,13.6658,149991.0
2021-11-09 14:50:00,16.77,16.78,16.76,16.77,146937.0,13.6658,13.6739,13.6576,13.6658,146937.0
2021-11-09 15:00:00,16.77,16.79,16.76,16.78,254273.0,13.6658,13.6821,13.6576,13.6739,254273.0
2021-11-09 15:10:00,16.78,16.78,16.75,16.76,147263.0,13.6739,13.6739,13.6495,13.6576,147263.0
2021-11-09 15:20:00,16.76,16.78,16.75,16.78,256516.0,13.6576,13.6739,13.6495,13.6739,256516.0
2021-11-09 15:30:00,16.78,16.8,16.76,16.8,424065.0,13.6739,13.6902,13.6576,13.6902,424065.0
2021-11-09 15:40:00,16.8,16.83,16.79,16.83,336967.0,13.6902,13.7147,13.6821,13.7147,336967.0
2021-11-09 15:50:00,16.82,16.84,16.81,16.83,1291250.0,13.7065,13.7228,13.6984,13.7147,1291250.0
2021-11-10 09:30:00,16.85,16.98,16.82,16.93,531956.0,13.731,13.8369,13.7065,13.7962,531956.0
2021-11-10 09:40:00,16.94,16.97,16.93,16.95,198226.0,13.8043,13.8288,13.7962,13.8125,198226.0
2021-11-10 09:50:00,16.95,16.97,16.9,16.91,216022.0,13.8125,13.8288,13.7717,13.7799,216022.0
2021-11-10 10:00:00,16.91,16.91,16.78,16.79,120804.0,13.7799,13.7799,13.6739,13.6821,120804.0
2021-11-10 10:10:00,16.79,16.79,16.7,16.72,240152.0,13.6821,13.6821,13.6087,13.625,240152.0
2021-11-10 10:20:00,16.72,16.75,16.7,16.75,164525.0,13.625,13.6495,13.6087,13.6495,164525.0
2021-11-10 10:30:00,16.75,16.79,16.71,16.75,180929.0,13.6495,13.6821,13.6169,13.6495,180929.0
2021-11-10 10:40:00,16.75,16.75,16.69,16.7,154266.0,13.6495,13.6495,13.6006,13.6087,154266.0
2021-11-10 10:50:00,16.69,16.71,16.65,16.66,258847.0,13.6006,13.6169,13.568,13.5762,258847.0
2021-11-10 11:00:00,16.66,16.7,16.65,16.65,149297.0,13.5762,13.6087,13.568,13.568,149297.0
2021-11-10 11:10:00,16.65,16.68,16.64,16.66,157328.0,13.568,13.5925,13.5599,13.5762,157328.0
2021-11-10 11:20:00,16.66,16.68,16.64,16.67,139060.0,13.5762,13.5925,13.5599,13.5843,139060.0
2021-11-10 11:30:00,16.67,16.7,16.64,16.7,131784.0,13.5843,13.6087,13.5599,13.6087,131784.0
2021-11-10 11:40:00,16.7,16.72,16.68,16.71,98199.0,13.6087,13.625,13.5925,13.6169,98199.0
2021-11-10 11:50:00,16.71,16.72,16.69,16.71,130573.0,13.6169,13.625,13.6006,13.6169,130573.0
2021-11-10 12:00:00,16.71,16.71,16.66,16.67,114015.0,13.6169,13.6169,13.5762,13.5843,114015.0
2021-11-10 12:10:00,16.66,16.69,16.66,16.69,113070.0,13.5762,13.6006,13.5762,13.6006,113070.0
2021-11-10 12:20:00,16.68,16.69,16.66,16.67,90460.0,13.5925,13.6006,13.5762,13.5843,90460.0
2021-11-10 12:30:00,16.67,16.69,16.66,16.68,98331.0,13.5843,13.6006,13.5762,13.5925,98331.0
2021-11-10 12:40:00,16.68,16.68,16.62,16.64,162111.0,13.5925,13.5925,13.5436,13.5599,162111.0
2021-11-10 12:50:00,16.63,16.66,16.62,16.66,262471.0,13.5517,13.5762,13.5436,13.5762,262471.0
2021-11-10 13:00:00,16.65,16.7,16.65,16.69,577598.0,13.568,13.6087,13.568,13.6006,577598.0
2021-11-10 13:10:00,16.69,16.73,16.68,16.71,281989.0,13.6006,13.6332,13.5925,13.6169,281989.0
2021-11-10 13:20:00,16.71,16.73,16.7,16.73,224163.0,13.6169,13.6332,13.6087,13.6332,224163.0
2021-11-10 13:30:00,16.73,16.77,16.72,16.75,183191.0,13.6332,13.6658,13.625,13.6495,183191.0
2021-11-10 13:40:00,16.75,16.75,16.7,16.71,397690.0,13.6495,13.6495,13.6087,13.6169,397690.0
2021-11-10 13:50:00,16.71,16.72,16.68,16.71,213109.0,13.6169,13.625,13.5925,13.6169,213109.0
2021-11-10 14:00:00,16.7,16.71,16.67,16.69,143555.0,13.6087,13.6169,13.5843,13.6006,143555.0
2021-11-10 14:10:00,16.69,16.69,16.66,16.68,221635.0,13.6006,13.6006,13.5762,13.5925,221635.0
2021-11-10 14:20:00,16.69,16.7,16.62,16.63,220029.0,13.6006,13.6087,13.5436,13.5517,220029.0
2021-11-10 14:30:00,16.63,16.66,16.61,16.65,311600.0,13.5517,13.5762,13.5354,13.568,311600.0
2021-11-10 14:40:00,16.64,16.71,16.62,16.7,275695.0,13.5599,13.6169,13.5436,13.6087,275695.0
2021-11-10 14:50:00,16.7,16.71,16.67,16.68,140876.0,13.6087,13.6169,13.5843,13.5925,140876.0
2021-11-10 15:00:00,16.69,16.69,16.66,16.67,182620.0,13.6006,13.6006,13.5762,13.5843,182620.0
2021-11-10 15:10:00,16.67,16.73,16.67,16.73,185068.0,13.5843,13.6332,13.5843,13.6332,185068.0
2021-11-10 15:20:00,16.73,16.74,16.7,16.7,448144.0,13.6332,13.6413,13.6087,13.6087,448144.0
2021-11-10 15:30:00,16.71,16.72,16.68,16.71,257421.0,13.6169,13.625,13.5925,13.6169,257421.0
2021-11-10 15:40:00,16.72,16.73,16.67,16.69,478112.0,13.625,13.6332,13.5843,13.6006,478112.0
2021-11-10 15:50:00,16.69,16.71,16.68,16.7,1879652.0,13.6006,13.6169,13.5925,13.6087,1879652.0
2021-11-11 09:30:00,16.74,16.76,16.65,16.76,459063.0,13.6413,13.6576,13.568,13.6576,459063.0
2021-11-11 09:40:00,16.76,16.79,16.72,16.76,196404.0,13.6576,13.6821,13.625,13.6576,196404.0
2021-11-11 09:50:00,16.76,16.77,16.73,16.76,147407.0,13.6576,13.6658,13.6332,13.6576,147407.0
2021-11-11 10:00:00,16.76,16.79,16.75,16.78,218455.0,13.6576,13.6821,13.6495,13.6739,218455.0
2021-11-11 10:10:00,16.78,16.81,16.76,16.78,678688.0,13.6739,13.6984,13.6576,13.6739,678688.0
2021-11-11 10:20:00,16.77,16.79,16.74,16.75,153194.0,13.6658,13.6821,13.6413,13.6495,153194.0
2021-11-11 10:30:00,16.75,16.77,16.7,16.76,170987.0,13.6495,13.6658,13.6087,13.6576,170987.0
2021-11-11 10:40:00,16.76,16.76,16.72,16.73,137837.0,13.6576,13.6576,13.625,13.6332,137837.0
2021-11-11 10:50:00,16.73,16.76,16.72,16.74,200064.0,13.6332,13.6576,13.625,13.6413,200064.0
2021-11-11 11:00:00,16.74,16.75,16.72,16.75,120865.0,13.6413,13.6495,13.625,13.6495,120865.0
2021-11-11 11:10:00,16.75,16.76,16.73,16.73,84766.0,13.6495,13.6576,13.6332,13.6332,84766.0
2021-11-11 11:20:00,16.74,16.76,16.71,16.72,164278.0,13.6413,13.6576,13.6169,13.625,164278.0
2021-11-11 11:30:00,16.71,16.76,16.71,16.75,120141.0,13.6169,13.6576,13.6169,13.6495,120141.0
2021-11-11 11:40:00,16.75,16.76,16.73,16.76,101877.0,13.6495,13.6576,13.6332,13.6576,101877.0
2021-11-11 11:50:00,16.76,16.77,16.74,16.76,118594.0,13.6576,13.6658,13.6413,13.6576,118594.0
2021-11-11 12:00:00,16.75,16.8,16.75,16.8,89176.0,13.6495,13.6902,13.6495,13.6902,89176.0
2021-11-11 12:10:00,16.8,16.8,16.75,16.76,136660.0,13.6902,13.6902,13.6495,13.6576,136660.0
2021-11-11 12:20:00,16.76,16.8,16.75,16.79,118674.0,13.6576,13.6902,13.6495,13.6821,118674.0
2021-11-11 12:30:00,16.78,16.8,16.77,16.8,88212.0,13.6739,13.6902,13.6658,13.6902,88212.0
2021-11-11 12:40:00,16.8,16.8,16.77,16.78,165278.0,13.6902,13.6902,13.6658,13.6739,165278.0
2021-11-11 12:50:00,16.77,16.78,16.76,16.76,82414.0,13.6658,13.6739,13.6576,13.6576,82414.0
2021-11-11 13:00:00,16.77,16.78,16.74,16.75,276773.0,13.6658,13.6739,13.6413,13.6495,276773.0
2021-11-11 13:10:00,16.75,16.77,16.74,16.76,152548.0,13.6495,13.6658,13.6413,13.6576,152548.0
2021-11-11 13:20:00,16.76,16.77,16.73,16.76,134246.0,13.6576,13.6658,13.6332,13.6576,134246.0
2021-11-11 13:30:00,16.75,16.76,16.75,16.75,79481.0,13.6495,13.6576,13.6495,13.6495,79481.0
2021-11-11 13:40:00,16.75,16.76,16.74,16.75,116780.0,13.6495,13.6576,13.6413,13.6495,116780.0
2021-11-11 13:50:00,16.75,16.75,16.72,16.73,127790.0,13.6495,13.6495,13.625,13.6332,127790.0
2021-11-11 14:00:00,16.73,16.74,16.71,16.71,107736.0,13.6332,13.6413,13.6169,13.6169,107736.0
2021-11-11 14:10:00,16.71,16.72,16.69,16.7,182068.0,13.6169,13.625,13.6006,13.6087,182068.0
2021-11-11 14:20:00,16.7,16.73,16.69,16.7,135740.0,13.6087,13.6332,13.6006,13.6087,135740.0
2021-11-11 14:30:00,16.71,16.71,16.69,16.71,122244.0,13.6169,13.6169,13.6006,13.6169,122244.0
2021-11-11 14:40:00,16.71,16.72,16.7,16.71,139829.0,13.6169,13.625,13.6087,13.6169,139829.0
2021-11-11 14:50:00,16.71,16.73,16.7,16.73,206559.0,13.6169,13.6332,13.6087,13.6332,206559.0
2021-11-11 15:00:00,16.73,16.75,16.72,16.75,201742.0,13.6332,13.6495,13.625,13.6495,201742.0
2021-11-11 15:10:00,16.75,16.76,16.73,16.76,188017.0,13.6495,13.6576,13.6332,13.6576,188017.0
2021-11-11 15:20:00,16.76,16.77,16.75,16.77,192920.0,13.6576,13.6658,13.6495,13.6658,192920.0
2021-11-11 15:30:00,16.77,16.77,16.74,16.76,241054.0,13.6658,13.6658,13.6413,13.6576,241054.0
2021-11-11 15:40:00,16.76,16.8,16.75,16.78,573400.0,13.6576,13.6902,13.6495,13.6739,573400.0
2021-11-11 15:50:00,16.79,16.79,16.77,16.79,881422.0,13.6821,13.6821,13.6658,13.6821,881422.0
2021-11-12 09:30:00,16.76,16.76,16.67,16.75,299689.0,13.6576,13.6576,13.5843,13.6495,299689.0
2021-11-12 09:40:00,16.75,16.78,16.73,16.77,215658.0,13.6495,13.6739,13.6332,13.6658,215658.0
2021-11-12 09:50:00,16.78,16.79,16.73,16.76,134893.0,13.6739,13.6821,13.6332,13.6576,134893.0
2021-11-12 10:00:00,16.76,16.76,16.67,16.72,222904.0,13.6576,13.6576,13.5843,13.625,222904.0
2021-11-12 10:10:00,16.71,16.73,16.69,16.7,168055.0,13.6169,13.6332,13.6006,13.6087,168055.0
2021-11-12 10:20:00,16.7,16.72,16.66,16.68,180848.0,13.6087,13.625,13.5762,13.5925,180848.0
2021-11-12 10:30:00,16.68,16.7,16.66,16.69,219427.0,13.5925,13.6087,13.5762,13.6006,219427.0
2021-11-12 10:40:00,16.69,16.7,16.68,16.7,133018.0,13.6006,13.6087,13.5925,13.6087,133018.0
2021-11-12 10:50:00,16.7,16.71,16.68,16.69,249261.0,13.6087,13.6169,13.5925,13.6006,249261.0
2021-11-12 11:00:00,16.7,16.71,16.68,16.69,268587.0,13.6087,13.6169,13.5925,13.6006,268587.0
2021-11-12 11:10:00,16.69,16.72,16.67,16.72,157392.0,13.6006,13.625,13.5843,13.625,157392.0
2021-11-12 11:20:00,16.72,16.72,16.67,16.68,98591.0,13.625,13.625,13.5843,13.5925,98591.0
2021-11-12 11:30:00,16.68,16.71,16.67,16.7,127786.0,13.5925,13.6169,13.5843,13.6087,127786.0
2021-11-12 11:40:00,16.71,16.72,16.69,16.69,90865.0,13.6169,13.625,13.6006,13.6006,90865.0
2021-11-12 11:50:00,16.69,16.7,16.68,16.69,88250.0,13.6006,13.6087,13.5925,13.6006,88250.0
2021-11-12 12:00:00,16.68,16.7,16.65,16.66,120265.0,13.5925,13.6087,13.568,13.5762,120265.0
2021-11-12 12:10:00,16.66,16.66,16.64,16.66,115428.0,13.5762,13.5762,13.5599,13.5762,115428.0
2021-11-12 12:20:00,16.65,16.67,16.63,16.64,120975.0,13.568,13.5843,13.5517,13.5599,120975.0
2021-11-12 12:30:00,16.64,16.67,16.63,16.66,153932.0,13.5599,13.5843,13.5517,13.5762,153932.0
2021-11-12 12:40:00,16.65,16.66,16.63,16.64,102809.0,13.568,13.5762,13.5517,13.5599,102809.0
2021-11-12 12:50:00,16.64,16.68,16.63,16.68,182617.0,13.5599,13.5925,13.5517,13.5925,182617.0
2021-11-12 13:00:00,16.67,16.68,16.64,16.66,128828.0,13.5843,13.5925,13.5599,13.5762,128828.0
2021-11-12 13:10:00,16.67,16.68,16.65,16.66,107064.0,13.5843,13.5925,13.568,13.5762,107064.0
2021-11-12 13:20:00,16.66,16.67,16.65,16.66,160401.0,13.5762,13.5843,13.568,13.5762,160401.0
2021-11-12 13:30:00,16.66,16.66,16.64,16.65,109264.0,13.5762,13.5762,13.5599,13.568,109264.0
2021-11-12 13:40:00,16.64,16.65,16.62,16.62,83811.0,13.5599,13.568,13.5436,13.5436,83811.0
2021-11-12 13:50:00,16.63,16.65,16.62,16.64,101220.0,13.5517,13.568,13.5436,13.5599,101220.0
2021-11-12 14:00:00,16.64,16.65,16.63,16.64,94603.0,13.5599,13.568,13.5517,13.5599,94603.0
2021-11-12 14:10:00,16.64,16.67,16.64,16.64,143239.0,13.5599,13.5843,13.5599,13.5599,143239.0
2021-11-12 14:20:00,16.65,16.65,16.63,16.63,210982.0,13.568,13.568,13.5517,13.5517,210982.0
2021-11-12 14:30:00,16.64,16.64,16.62,16.62,67672.0,13.5599,13.5599,13.5436,13.5436,67672.0
2021-11-12 14:40:00,16.62,16.64,16.62,16.64,105118.0,13.5436,13.5599,13.5436,13.5599,105118.0
2021-11-12 14:50:00,16.64,16.65,16.62,16.62,191981.0,13.5599,13.568,13.5436,13.5436,191981.0
2021-11-12 15:00:00,16.63,16.64,16.62,16.63,113493.0,13.5517,13.5599,13.5436,13.5517,113493.0
2021-11-12 15:10:00,16.63,16.64,16.62,16.64,115150.0,13.5517,13.5599,13.5436,13.5599,115150.0
2021-11-12 15:20:00,16.64,16.67,16.63,16.66,272220.0,13.5599,13.5843,13.5517,13.5762,272220.0
2021-11-12 15:30:00,16.66,16.69,16.66,16.68,378429.0,13.5762,13.6006,13.5762,13.5925,378429.0
2021-11-12 15:40:00,16.68,16.68,16.66,16.66,357314.0,13.5925,13.5925,13.5762,13.5762,357314.0
2021-11-12 15:50:00,16.67,16.69,16.66,16.69,771103.0,13.5843,13.6006,13.5762,13.6006,771103.0
2021-11-15 09:30:00,16.75,16.77,16.69,16.71,813369.0,13.6495,13.6658,13.6006,13.6169,813369.0
2021-11-15 09:40:00,16.7,16.71,16.62,16.64,321586.0,13.6087,13.6169,13.5436,13.5599,321586.0
2021-11-15 09:50:00,16.64,16.7,16.63,16.69,235957.0,13.5599,13.6087,13.5517,13.6006,235957.0
2021-11-15 10:00:00,16.7,16.73,16.65,16.71,249615.0,13.6087,13.6332,13.568,13.6169,249615.0
2021-11-15 10:10:00,16.71,16.75,16.68,16.75,265821.0,13.6169,13.6495,13.5925,13.6495,265821.0
2021-11-15 10:20:00,16.74,16.78,16.73,16.73,155647.0,13.6413,13.6739,13.6332,13.6332,155647.0
2021-11-15 10:30:00,16.73,16.78,16.72,16.78,157269.0,13.6332,13.6739,13.625,13.6739,157269.0
2021-11-15 10:40:00,16.78,16.82,16.77,16.82,181475.0,13.6739,13.7065,13.6658,13.7065,181475.0
2021-11-15 10:50:00,16.82,16.85,16.8,16.8,247898.0,13.7065,13.731,13.6902,13.6902,247898.0
2021-11-15 11:00:00,16.8,16.85,16.79,16.82,332641.0,13.6902,13.731,13.6821,13.7065,332641.0
2021-11-15 11:10:00,16.82,16.83,16.78,16.79,273200.0,13.7065,13.7147,13.6739,13.6821,273200.0
2021-11-15 11:20:00,16.8,16.84,16.79,16.84,331613.0,13.6902,13.7228,13.6821,13.7228,331613.0
2021-11-15 11:30:00,16.84,16.85,16.81,16.84,189194.0,13.7228,13.731,13.6984,13.7228,189194.0
2021-11-15 11:40:00,16.84,16.84,16.81,16.83,116149.0,13.7228,13.7228,13.6984,13.7147,116149.0
2021-11-15 11:50:00,16.83,16.84,16.82,16.83,168919.0,13.7147,13.7228,13.7065,13.7147,168919.0
2021-11-15 12:00:00,16.83,16.84,16.8,16.82,110717.0,13.7147,13.7228,13.6902,13.7065,110717.0
2021-11-15 12:10:00,16.82,16.85,16.8,16.85,146472.0,13.7065,13.731,13.6902,13.731,146472.0
2021-11-15 12:20:00,16.85,16.88,16.84,16.88,179039.0,13.731,13.7554,13.7228,13.7554,179039.0
2021-11-15 12:30:00,16.88,16.91,16.87,16.91,177918.0,13.7554,13.7799,13.7473,13.7799,177918.0
2021-11-15 12:40:00,16.91,16.93,16.9,16.92,227673.0,13.7799,13.7962,13.7717,13.788,227673.0
2021-11-15 12:50:00,16.93,16.97,16.92,16.96,168372.0,13.7962,13.8288,13.788,13.8206,168372.0
2021-11-15 13:00:00,16.96,16.97,16.94,16.96,198645.0,13.8206,13.8288,13.8043,13.8206,198645.0
2021-11-15 13:10:00,16.96,16.98,16.96,16.97,149541.0,13.8206,13.8369,13.8206,13.8288,149541.0
2021-11-15 13:20:00,16.97,16.99,16.96,16.98,175152.0,13.8288,13.8451,13.8206,13.8369,175152.0
2021-11-15 13:30:00,16.98,17.0,16.97,17.0,123801.0,13.8369,13.8532,13.8288,13.8532,123801.0
2021-11-15 13:40:00,16.99,17.0,16.98,16.98,116386.0,13.8451,13.8532,13.8369,13.8369,116386.0
2021-11-15 13:50:00,16.98,16.99,16.96,16.96,331777.0,13.8369,13.8451,13.8206,13.8206,331777.0
2021-11-15 14:00:00,16.96,16.98,16.96,16.98,163797.0,13.8206,13.8369,13.8206,13.8369,163797.0
2021-11-15 14:10:00,16.97,16.98,16.96,16.98,128567.0,13.8288,13.8369,13.8206,13.8369,128567.0
2021-11-15 14:20:00,16.98,16.98,16.95,16.96,175824.0,13.8369,13.8369,13.8125,13.8206,175824.0
2021-11-15 14:30:00,16.96,16.97,16.94,16.94,149675.0,13.8206,13.8288,13.8043,13.8043,149675.0
2021-11-15 14:40:00,16.95,16.95,16.91,16.91,110375.0,13.8125,13.8125,13.7799,13.7799,110375.0
2021-11-15 14:50:00,16.91,16.93,16.9,16.91,137352.0,13.7799,13.7962,13.7717,13.7799,137352.0
2021-11-15 15:00:00,16.91,16.92,16.9,16.91,127128.0,13.7799,13.788,13.7717,13.7799,127128.0
2021-11-15 15:10:00,16.91,16.92,16.89,16.89,138972.0,13.7799,13.788,13.7636,13.7636,138972.0
2021-11-15 15:20:00,16.89,16.92,16.89,16.91,215483.0,13.7636,13.788,13.7636,13.7799,215483.0
2021-11-15 15:30:00,16.91,16.92,16.89,16.89,303687.0,13.7799,13.788,13.7636,13.7636,303687.0
2021-11-15 15:40:00,16.89,16.9,16.85,16.85,666428.0,13.7636,13.7717,13.731,13.731,666428.0
2021-11-15 15:50:00,16.85,16.87,16.84,16.86,959260.0,13.731,13.7473,13.7228,13.7391,959260.0
2021-11-16 09:30:00,16.86,16.93,16.79,16.8,357691.0,13.7391,13.7962,13.6821,13.6902,357691.0
2021-11-16 09:40:00,16.8,16.82,16.75,16.8,220211.0,13.6902,13.7065,13.6495,13.6902,220211.0
2021-11-16 09:50:00,16.79,16.81,16.76,16.77,143608.0,13.6821,13.6984,13.6576,13.6658,143608.0
2021-11-16 10:00:00,16.76,16.78,16.69,16.7,198321.0,13.6576,13.6739,13.6006,13.6087,198321.0
2021-11-16 10:10:00,16.7,16.73,16.69,16.73,262009.0,13.6087,13.6332,13.6006,13.6332,262009.0
2021-11-16 10:20:00,16.72,16.75,16.7,16.73,241573.0,13.625,13.6495,13.6087,13.6332,241573.0
2021-11-16 10:30:00,16.74,16.76,16.72,16.72,261055.0,13.6413,13.6576,13.625,13.625,261055.0
2021-11-16 10:40:00,16.73,16.73,16.68,16.69,254339.0,13.6332,13.6332,13.5925,13.6006,254339.0
2021-11-16 10:50:00,16.69,16.7,16.66,16.68,256482.0,13.6006,13.6087,13.5762,13.5925,256482.0
2021-11-16 11:00:00,16.68,16.68,16.65,16.66,94074.0,13.5925,13.5925,13.568,13.5762,94074.0
2021-11-16 11:10:00,16.66,16.67,16.62,16.64,278565.0,13.5762,13.5843,13.5436,13.5599,278565.0
2021-11-16 11:20:00,16.64,16.66,16.62,16.62,167666.0,13.5599,13.5762,13.5436,13.5436,167666.0
2021-11-16 11:30:00,16.62,16.63,16.6,16.63,220068.0,13.5436,13.5517,13.5273,13.5517,220068.0
2021-11-16 11:40:00,16.63,16.66,16.63,16.63,166885.0,13.5517,13.5762,13.5517,13.5517,166885.0
2021-11-16 11:50:00,16.63,16.65,16.63,16.65,136242.0,13.5517,13.568,13.5517,13.568,136242.0
2021-11-16 12:00:00,16.64,16.67,16.64,16.65,104429.0,13.5599,13.5843,13.5599,13.568,104429.0
2021-11-16 12:10:00,16.64,16.66,16.63,16.64,213543.0,13.5599,13.5762,13.5517,13.5599,213543.0
2021-11-16 12:20:00,16.63,16.65,16.63,16.65,112895.0,13.5517,13.568,13.5517,13.568,112895.0
2021-11-16 12:30:00,16.64,16.65,16.63,16.64,232689.0,13.5599,13.568,13.5517,13.5599,232689.0
2021-11-16 12:40:00,16.64,16.65,16.63,16.64,255892.0,13.5599,13.568,13.5517,13.5599,255892.0
2021-11-16 12:50:00,16.64,16.66,16.63,16.64,154741.0,13.5599,13.5762,13.5517,13.5599,154741.0
2021-11-16 13:00:00,16.64,16.67,16.64,16.66,105690.0,13.5599,13.5843,13.5599,13.5762,105690.0
2021-11-16 13:10:00,16.66,16.68,16.66,16.68,160539.0,13.5762,13.5925,13.5762,13.5925,160539.0
2021-11-16 13:20:00,16.68,16.7,16.67,16.69,175678.0,13.5925,13.6087,13.5843,13.6006,175678.0
2021-11-16 13:30:00,16.69,16.72,16.69,16.72,124347.0,13.6006,13.625,13.6006,13.625,124347.0
2021-11-16 13:40:00,16.71,16.76,16.71,16.76,236002.0,13.6169,13.6576,13.6169,13.6576,236002.0
2021-11-16 13:50:00,16.76,16.76,16.73,16.73,175881.0,13.6576,13.6576,13.6332,13.6332,175881.0
2021-11-16 14:00:00,16.73,16.76,16.71,16.73,167915.0,13.6332,13.6576,13.6169,13.6332,167915.0
2021-11-16 14:10:00,16.73,16.76,16.72,16.76,191764.0,13.6332,13.6576,13.625,13.6576,191764.0
2021-11-16 14:20:00,16.76,16.79,16.75,16.79,187406.0,13.6576,13.6821,13.6495,13.6821,187406.0
2021-11-16 14:30:00,16.78,16.8,16.77,16.8,291827.0,13.6739,13.6902,13.6658,13.6902,291827.0
2021-11-16 14:40:00,16.8,16.8,16.76,16.77,115028.0,13.6902,13.6902,13.6576,13.6658,115028.0
2021-11-16 14:50:00,16.77,16.77,16.75,16.76,220723.0,13.6658,13.6658,13.6495,13.6576,220723.0
2021-11-16 15:00:00,16.76,16.77,16.73,16.76,263020.0,13.6576,13.6658,13.6332,13.6576,263020.0
2021-11-16 15:10:00,16.76,16.77,16.75,16.77,195054.0,13.6576,13.6658,13.6495,13.6658,195054.0
2021-11-16 15:20:00,16.77,16.77,16.72,16.72,212100.0,13.6658,13.6658,13.625,13.625,212100.0
2021-11-16 15:30:00,16.73,16.73,16.69,16.69,264344.0,13.6332,13.6332,13.6006,13.6006,264344.0
2021-11-16 15:40:00,16.69,16.7,16.66,16.66,302179.0,13.6006,13.6087,13.5762,13.5762,302179.0
2021-11-16 15:50:00,16.67,16.68,16.64,16.65,1324995.0,13.5843,13.5925,13.5599,13.568,1324995.0
2021-11-17 09:30:00,16.6,16.71,16.57,16.7,576216.0,13.5273,13.6169,13.5028,13.6087,576216.0
2021-11-17 09:40:00,16.69,16.77,16.68,16.77,174282.0,13.6006,13.6658,13.5925,13.6658,174282.0
2021-11-17 09:50:00,16.76,16.77,16.71,16.72,216439.0,13.6576,13.6658,13.6169,13.625,216439.0
2021-11-17 10:00:00,16.72,16.76,16.67,16.71,193838.0,13.625,13.6576,13.5843,13.6169,193838.0
2021-11-17 10:10:00,16.7,16.72,16.7,16.71,151899.0,13.6087,13.625,13.6087,13.6169,151899.0
2021-11-17 10:20:00,16.71,16.72,16.67,16.67,137371.0,13.6169,13.625,13.5843,13.5843,137371.0
2021-11-17 10:30:00,16.68,16.73,16.67,16.71,164096.0,13.5925,13.6332,13.5843,13.6169,164096.0
2021-11-17 10:40:00,16.7,16.7,16.66,16.66,97091.0,13.6087,13.6087,13.5762,13.5762,97091.0
2021-11-17 10:50:00,16.67,16.68,16.65,16.66,170755.0,13.5843,13.5925,13.568,13.5762,170755.0
2021-11-17 11:00:00,16.66,16.67,16.6,16.61,231711.0,13.5762,13.5843,13.5273,13.5354,231711.0
2021-11-17 11:10:00,16.61,16.64,16.6,16.61,202032.0,13.5354,13.5599,13.5273,13.5354,202032.0
2021-11-17 11:20:00,16.61,16.61,16.56,16.57,240223.0,13.5354,13.5354,13.4947,13.5028,240223.0
2021-11-17 11:30:00,16.57,16.59,16.56,16.59,238314.0,13.5028,13.5191,13.4947,13.5191,238314.0
2021-11-17 11:40:00,16.58,16.61,16.58,16.6,458879.0,13.511,13.5354,13.511,13.5273,458879.0
2021-11-17 11:50:00,16.59,16.61,16.59,16.61,198451.0,13.5191,13.5354,13.5191,13.5354,198451.0
2021-11-17 12:00:00,16.61,16.61,16.59,16.6,120403.0,13.5354,13.5354,13.5191,13.5273,120403.0
2021-11-17 12:10:00,16.6,16.6,16.56,16.57,170885.0,13.5273,13.5273,13.4947,13.5028,170885.0
2021-11-17 12:20:00,16.57,16.58,16.52,16.52,257873.0,13.5028,13.511,13.4621,13.4621,257873.0
2021-11-17 12:30:00,16.53,16.54,16.51,16.54,194790.0,13.4702,13.4784,13.4539,13.4784,194790.0
2021-11-17 12:40:00,16.54,16.54,16.49,16.52,355154.0,13.4784,13.4784,13.4376,13.4621,355154.0
2021-11-17 12:50:00,16.52,16.55,16.51,16.54,137373.0,13.4621,13.4865,13.4539,13.4784,137373.0
2021-11-17 13:00:00,16.54,16.58,16.53,16.57,167389.0,13.4784,13.511,13.4702,13.5028,167389.0
2021-11-17 13:10:00,16.57,16.58,16.54,16.55,123371.0,13.5028,13.511,13.4784,13.4865,123371.0
2021-11-17 13:20:00,16.54,16.57,16.54,16.55,169519.0,13.4784,13.5028,13.4784,13.4865,169519.0
2021-11-17 13:30:00,16.55,16.57,16.54,16.55,114267.0,13.4865,13.5028,13.4784,13.4865,114267.0
2021-11-17 13:40:00,16.54,16.56,16.53,16.54,68635.0,13.4784,13.4947,13.4702,13.4784,68635.0
2021-11-17 13:50:00,16.54,16.54,16.51,16.52,132090.0,13.4784,13.4784,13.4539,13.4621,132090.0
2021-11-17 14:00:00,16.52,16.52,16.49,16.51,149333.0,13.4621,13.4621,13.4376,13.4539,149333.0
2021-11-17 14:10:00,16.51,16.52,16.48,16.49,144055.0,13.4539,13.4621,13.4295,13.4376,144055.0
2021-11-17 14:20:00,16.49,16.5,16.47,16.5,184135.0,13.4376,13.4458,13.4213,13.4458,184135.0
2021-11-17 14:30:00,16.5,16.51,16.49,16.5,161710.0,13.4458,13.4539,13.4376,13.4458,161710.0
2021-11-17 14:40:00,16.5,16.51,16.47,16.48,209235.0,13.4458,13.4539,13.4213,13.4295,209235.0
2021-11-17 14:50:00,16.48,16.5,16.45,16.48,242191.0,13.4295,13.4458,13.405,13.4295,242191.0
2021-11-17 15:00:00,16.48,16.49,16.46,16.49,166613.0,13.4295,13.4376,13.4132,13.4376,166613.0
2021-11-17 15:10:00,16.49,16.51,16.46,16.5,238458.0,13.4376,13.4539,13.4132,13.4458,238458.0
2021-11-17 15:20:00,16.5,16.52,16.5,16.52,137077.0,13.4458,13.4621,13.4458,13.4621,137077.0
2021-11-17 15:30:00,16.52,16.52,16.5,16.52,201696.0,13.4621,13.4621,13.4458,13.4621,201696.0
2021-11-17 15:40:00,16.52,16.54,16.5,16.52,442128.0,13.4621,13.4784,13.4458,13.4621,442128.0
2021-11-17 15:50:00,16.52,16.54,16.5,16.51,1048197.0,13.4621,13.4784,13.4458,13.4539,1048197.0
2021-11-18 09:30:00,16.48,16.58,16.43,16.57,394751.0,13.4295,13.511,13.3887,13.5028,394751.0
2021-11-18 09:40:00,16.56,16.57,16.46,16.47,195757.0,13.4947,13.5028,13.4132,13.4213,195757.0
2021-11-18 09:50:00,16.47,16.49,16.44,16.44,154248.0,13.4213,13.4376,13.3969,13.3969,154248.0
2021-11-18 10:00:00,16.44,16.48,16.38,16.39,248351.0,13.3969,13.4295,13.348,13.3561,248351.0
2021-11-18 10:10:00,16.39,16.39,16.32,16.34,421767.0,13.3561,13.3561,13.2991,13.3154,421767.0
2021-11-18 10:20:00,16.35,16.35,16.27,16.28,322831.0,13.3235,13.3235,13.2583,13.2665,322831.0
2021-11-18 10:30:00,16.28,16.33,16.27,16.3,255426.0,13.2665,13.3072,13.2583,13.2828,255426.0
2021-11-18 10:40:00,16.3,16.33,16.28,16.3,223402.0,13.2828,13.3072,13.2665,13.2828,223402.0
2021-11-18 10:50:00,16.3,16.35,16.3,16.32,163381.0,13.2828,13.3235,13.2828,13.2991,163381.0
2021-11-18 11:00:00,16.32,16.35,16.3,16.34,233607.0,13.2991,13.3235,13.2828,13.3154,233607.0
2021-11-18 11:10:00,16.34,16.36,16.33,16.33,137192.0,13.3154,13.3317,13.3072,13.3072,137192.0
2021-11-18 11:20:00,16.34,16.35,16.3,16.31,301891.0,13.3154,13.3235,13.2828,13.2909,301891.0
2021-11-18 11:30:00,16.3,16.39,16.29,16.39,341087.0,13.2828,13.3561,13.2746,13.3561,341087.0
2021-11-18 11:40:00,16.39,16.4,16.36,16.37,210978.0,13.3561,13.3643,13.3317,13.3398,210978.0
2021-11-18 11:50:00,16.37,16.38,16.35,16.36,130673.0,13.3398,13.348,13.3235,13.3317,130673.0
2021-11-18 12:00:00,16.36,16.4,16.36,16.38,295408.0,13.3317,13.3643,13.3317,13.348,295408.0
2021-11-18 12:10:00,16.39,16.39,16.37,16.38,123016.0,13.3561,13.3561,13.3398,13.348,123016.0
2021-11-18 12:20:00,16.37,16.41,16.37,16.39,171025.0,13.3398,13.3724,13.3398,13.3561,171025.0
2021-11-18 12:30:00,16.39,16.43,16.35,16.36,574796.0,13.3561,13.3887,13.3235,13.3317,574796.0
2021-11-18 12:40:00,16.37,16.38,16.33,16.35,356903.0,13.3398,13.348,13.3072,13.3235,356903.0
2021-11-18 12:50:00,16.34,16.35,16.31,16.32,293494.0,13.3154,13.3235,13.2909,13.2991,293494.0
2021-11-18 13:00:00,16.32,16.35,16.31,16.33,203824.0,13.2991,13.3235,13.2909,13.3072,203824.0
2021-11-18 13:10:00,16.33,16.34,16.31,16.32,159351.0,13.3072,13.3154,13.2909,13.2991,159351.0
2021-11-18 13:20:00,16.32,16.35,16.31,16.35,154566.0,13.2991,13.3235,13.2909,13.3235,154566.0
2021-11-18 13:30:00,16.35,16.37,16.33,16.34,195008.0,13.3235,13.3398,13.3072,13.3154,195008.0
2021-11-18 13:40:00,16.35,16.37,16.32,16.34,453872.0,13.3235,13.3398,13.2991,13.3154,453872.0
2021-11-18 13:50:00,16.34,16.34,16.33,16.34,91621.0,13.3154,13.3154,13.3072,13.3154,91621.0
2021-11-18 14:00:00,16.34,16.34,16.29,16.29,165626.0,13.3154,13.3154,13.2746,13.2746,165626.0
2021-11-18 14:10:00,16.29,16.3,16.26,16.27,342545.0,13.2746,13.2828,13.2502,13.2583,342545.0
2021-11-18 14:20:00,16.27,16.28,16.26,16.27,197021.0,13.2583,13.2665,13.2502,13.2583,197021.0
2021-11-18 14:30:00,16.28,16.3,16.27,16.3,183048.0,13.2665,13.2828,13.2583,13.2828,183048.0
2021-11-18 14:40:00,16.29,16.31,16.29,16.31,94936.0,13.2746,13.2909,13.2746,13.2909,94936.0
2021-11-18 14:50:00,16.3,16.33,16.3,16.33,109788.0,13.2828,13.3072,13.2828,13.3072,109788.0
2021-11-18 15:00:00,16.32,16.34,16.32,16.34,271397.0,13.2991,13.3154,13.2991,13.3154,271397.0
2021-11-18 15:10:00,16.34,16.34,16.32,16.32,155139.0,13.3154,13.3154,13.2991,13.2991,155139.0
2021-11-18 15:20:00,16.32,16.35,16.32,16.35,205113.0,13.2991,13.3235,13.2991,13.3235,205113.0
2021-11-18 15:30:00,16.35,16.35,16.31,16.31,255659.0,13.3235,13.3235,13.2909,13.2909,255659.0
2021-11-18 15:40:00,16.32,16.33,16.28,16.3,622033.0,13.2991,13.3072,13.2665,13.2828,622033.0
2021-11-18 15:50:00,16.31,16.32,16.24,16.28,2031067.0,13.2909,13.2991,13.2339,13.2665,2031067.0
2021-11-19 09:30:00,16.12,16.25,16.02,16.22,1374066.0,13.1361,13.242,13.0546,13.2176,1374066.0
2021-11-19 09:40:00,16.22,16.24,16.14,16.18,313521.0,13.2176,13.2339,13.1524,13.185,313521.0
2021-11-19 09:50:00,16.18,16.18,16.1,16.15,309767.0,13.185,13.185,13.1198,13.1606,309767.0
2021-11-19 10:00:00,16.15,16.15,16.07,16.09,288778.0,13.1606,13.1606,13.0954,13.1117,288778.0
2021-11-19 10:10:00,16.09,16.12,16.05,16.1,402674.0,13.1117,13.1361,13.0791,13.1198,402674.0
2021-11-19 10:20:00,16.1,16.12,16.06,16.08,334388.0,13.1198,13.1361,13.0872,13.1035,334388.0
2021-11-19 10:30:00,16.08,16.12,16.07,16.1,320887.0,13.1035,13.1361,13.0954,13.1198,320887.0
2021-11-19 10:40:00,16.09,16.12,16.09,16.11,211410.0,13.1117,13.1361,13.1117,13.128,211410.0
2021-11-19 10:50:00,16.1,16.14,16.09,16.12,378136.0,13.1198,13.1524,13.1117,13.1361,378136.0
2021-11-19 11:00:00,16.12,16.16,16.11,16.14,217079.0,13.1361,13.1687,13.128,13.1524,217079.0
2021-11-19 11:10:00,16.14,16.16,16.13,16.15,290430.0,13.1524,13.1687,13.1443,13.1606,290430.0
2021-11-19 11:20:00,16.15,16.17,16.14,16.16,214494.0,13.1606,13.1769,13.1524,13.1687,214494.0
2021-11-19 11:30:00,16.16,16.17,16.12,16.13,173069.0,13.1687,13.1769,13.1361,13.1443,173069.0
2021-11-19 11:40:00,16.13,16.19,16.13,16.16,217241.0,13.1443,13.1932,13.1443,13.1687,217241.0
2021-11-19 11:50:00,16.16,16.2,16.15,16.19,337260.0,13.1687,13.2013,13.1606,13.1932,337260.0
2021-11-19 12:00:00,16.19,16.2,16.18,16.2,262315.0,13.1932,13.2013,13.185,13.2013,262315.0
2021-11-19 12:10:00,16.2,16.23,16.19,16.21,260207.0,13.2013,13.2257,13.1932,13.2095,260207.0
2021-11-19 12:20:00,16.21,16.24,16.21,16.23,222515.0,13.2095,13.2339,13.2095,13.2257,222515.0
2021-11-19 12:30:00,16.23,16.23,16.19,16.21,193102.0,13.2257,13.2257,13.1932,13.2095,193102.0
2021-11-19 12:40:00,16.21,16.22,16.2,16.21,178304.0,13.2095,13.2176,13.2013,13.2095,178304.0
2021-11-19 12:50:00,16.21,16.22,16.2,16.21,101804.0,13.2095,13.2176,13.2013,13.2095,101804.0
2021-11-19 13:00:00,16.21,16.21,16.18,16.19,189460.0,13.2095,13.2095,13.185,13.1932,189460.0
2021-11-19 13:10:00,16.19,16.2,16.16,16.18,195182.0,13.1932,13.2013,13.1687,13.185,195182.0
2021-11-19 13:20:00,16.18,16.19,16.16,16.16,164607.0,13.185,13.1932,13.1687,13.1687,164607.0
2021-11-19 13:30:00,16.16,16.17,16.13,16.13,236867.0,13.1687,13.1769,13.1443,13.1443,236867.0
2021-11-19 13:40:00,16.14,16.14,16.12,16.13,147027.0,13.1524,13.1524,13.1361,13.1443,147027.0
2021-11-19 13:50:00,16.13,16.15,16.12,16.15,192753.0,13.1443,13.1606,13.1361,13.1606,192753.0
2021-11-19 14:00:00,16.14,16.2,16.14,16.2,272113.0,13.1524,13.2013,13.1524,13.2013,272113.0
2021-11-19 14:10:00,16.2,16.27,16.19,16.27,459500.0,13.2013,13.2583,13.1932,13.2583,459500.0
2021-11-19 14:20:00,16.26,16.29,16.24,16.25,389839.0,13.2502,13.2746,13.2339,13.242,389839.0
2021-11-19 14:30:00,16.25,16.25,16.22,16.23,166913.0,13.242,13.242,13.2176,13.2257,166913.0
2021-11-19 14:40:00,16.23,16.25,16.22,16.23,235992.0,13.2257,13.242,13.2176,13.2257,235992.0
2021-11-19 14:50:00,16.22,16.23,16.19,16.2,192377.0,13.2176,13.2257,13.1932,13.2013,192377.0
2021-11-19 15:00:00,16.2,16.25,16.19,16.23,423238.0,13.2013,13.242,13.1932,13.2257,423238.0
2021-11-19 15:10:00,16.23,16.24,16.19,16.21,428354.0,13.2257,13.2339,13.1932,13.2095,428354.0
2021-11-19 15:20:00,16.21,16.23,16.2,16.21,428970.0,13.2095,13.2257,13.2013,13.2095,428970.0
2021-11-19 15:30:00,16.22,16.25,16.2,16.23,578301.0,13.2176,13.242,13.2013,13.2257,578301.0
2021-11-19 15:40:00,16.23,16.23,16.17,16.2,751509.0,13.2257,13.2257,13.1769,13.2013,751509.0
2021-11-19 15:50:00,16.19,16.2,16.16,16.17,1448339.0,13.1932,13.2013,13.1687,13.1769,1448339.0
2021-11-22 09:30:00,16.09,16.18,16.08,16.16,674396.0,13.1117,13.185,13.1035,13.1687,674396.0
2021-11-22 09:40:00,16.16,16.22,16.13,16.22,259795.0,13.1687,13.2176,13.1443,13.2176,259795.0
2021-11-22 09:50:00,16.22,16.24,16.19,16.23,281601.0,13.2176,13.2339,13.1932,13.2257,281601.0
2021-11-22 10:00:00,16.23,16.27,16.23,16.26,241405.0,13.2257,13.2583,13.2257,13.2502,241405.0
2021-11-22 10:10:00,16.27,16.3,16.22,16.25,284723.0,13.2583,13.2828,13.2176,13.242,284723.0
2021-11-22 10:20:00,16.26,16.29,16.25,16.27,131796.0,13.2502,13.2746,13.242,13.2583,131796.0
2021-11-22 10:30:00,16.27,16.3,16.26,16.28,224447.0,13.2583,13.2828,13.2502,13.2665,224447.0
2021-11-22 10:40:00,16.28,16.31,16.25,16.26,175394.0,13.2665,13.2909,13.242,13.2502,175394.0
2021-11-22 10:50:00,16.26,16.27,16.23,16.25,204950.0,13.2502,13.2583,13.2257,13.242,204950.0
2021-11-22 11:00:00,16.25,16.31,16.25,16.27,239457.0,13.242,13.2909,13.242,13.2583,239457.0
2021-11-22 11:10:00,16.27,16.34,16.26,16.32,191133.0,13.2583,13.3154,13.2502,13.2991,191133.0
2021-11-22 11:20:00,16.32,16.36,16.32,16.35,301220.0,13.2991,13.3317,13.2991,13.3235,301220.0
2021-11-22 11:30:00,16.35,16.35,16.3,16.34,257386.0,13.3235,13.3235,13.2828,13.3154,257386.0
2021-11-22 11:40:00,16.34,16.34,16.28,16.3,187572.0,13.3154,13.3154,13.2665,13.2828,187572.0
2021-11-22 11:50:00,16.3,16.31,16.24,16.27,382920.0,13.2828,13.2909,13.2339,13.2583,382920.0
2021-11-22 12:00:00,16.26,16.29,16.26,16.27,213352.0,13.2502,13.2746,13.2502,13.2583,213352.0
2021-11-22 12:10:00,16.28,16.3,16.25,16.27,228426.0,13.2665,13.2828,13.242,13.2583,228426.0
2021-11-22 12:20:00,16.27,16.29,16.25,16.25,184519.0,13.2583,13.2746,13.242,13.242,184519.0
2021-11-22 12:30:00,16.25,16.28,16.24,16.25,338951.0,13.242,13.2665,13.2339,13.242,338951.0
2021-11-22 12:40:00,16.24,16.25,16.2,16.21,93354.0,13.2339,13.242,13.2013,13.2095,93354.0
2021-11-22 12:50:00,16.21,16.21,16.16,16.18,229408.0,13.2095,13.2095,13.1687,13.185,229408.0
2021-11-22 13:00:00,16.18,16.23,16.17,16.21,143311.0,13.185,13.2257,13.1769,13.2095,143311.0
2021-11-22 13:10:00,16.21,16.22,16.2,16.22,183250.0,13.2095,13.2176,13.2013,13.2176,183250.0
2021-11-22 13:20:00,16.21,16.23,16.2,16.2,120370.0,13.2095,13.2257,13.2013,13.2013,120370.0
2021-11-22 13:30:00,16.2,16.25,16.2,16.25,166650.0,13.2013,13.242,13.2013,13.242,166650.0
2021-11-22 13:40:00,16.24,16.25,16.23,16.25,149031.0,13.2339,13.242,13.2257,13.242,149031.0
2021-11-22 13:50:00,16.25,16.29,16.24,16.29,212322.0,13.242,13.2746,13.2339,13.2746,212322.0
2021-11-22 14:00:00,16.29,16.3,16.26,16.27,209777.0,13.2746,13.2828,13.2502,13.2583,209777.0
2021-11-22 14:10:00,16.28,16.28,16.25,16.25,200728.0,13.2665,13.2665,13.242,13.242,200728.0
2021-11-22 14:20:00,16.25,16.3,16.25,16.29,391041.0,13.242,13.2828,13.242,13.2746,391041.0
2021-11-22 14:30:00,16.29,16.31,16.28,16.31,264311.0,13.2746,13.2909,13.2665,13.2909,264311.0
2021-11-22 14:40:00,16.3,16.31,16.29,16.3,179543.0,13.2828,13.2909,13.2746,13.2828,179543.0
2021-11-22 14:50:00,16.3,16.35,16.3,16.35,228771.0,13.2828,13.3235,13.2828,13.3235,228771.0
2021-11-22 15:00:00,16.35,16.36,16.33,16.34,216236.0,13.3235,13.3317,13.3072,13.3154,216236.0
2021-11-22 15:10:00,16.33,16.35,16.31,16.31,185572.0,13.3072,13.3235,13.2909,13.2909,185572.0
2021-11-22 15:20:00,16.32,16.33,16.3,16.32,246769.0,13.2991,13.3072,13.2828,13.2991,246769.0
2021-11-22 15:30:00,16.32,16.32,16.24,16.24,290203.0,13.2991,13.2991,13.2339,13.2339,290203.0
2021-11-22 15:40:00,16.24,16.25,16.2,16.2,451187.0,13.2339,13.242,13.2013,13.2013,451187.0
2021-11-22 15:50:00,16.2,16.2,16.11,16.11,1563166.0,13.2013,13.2013,13.128,13.128,1563166.0
2021-11-23 09:30:00,16.25,16.35,16.2,16.31,534925.0,13.242,13.3235,13.2013,13.2909,534925.0
2021-11-23 09:40:00,16.3,16.35,16.27,16.28,218307.0,13.2828,13.3235,13.2583,13.2665,218307.0
2021-11-23 09:50:00,16.28,16.29,16.23,16.27,183757.0,13.2665,13.2746,13.2257,13.2583,183757.0
2021-11-23 10:00:00,16.27,16.31,16.24,16.31,343461.0,13.2583,13.2909,13.2339,13.2909,343461.0
2021-11-23 10:10:00,16.3,16.37,16.29,16.37,267880.0,13.2828,13.3398,13.2746,13.3398,267880.0
2021-11-23 10:20:00,16.37,16.37,16.3,16.31,229203.0,13.3398,13.3398,13.2828,13.2909,229203.0
2021-11-23 10:30:00,16.32,16.33,16.28,16.3,267959.0,13.2991,13.3072,13.2665,13.2828,267959.0
2021-11-23 10:40:00,16.3,16.34,16.3,16.32,189780.0,13.2828,13.3154,13.2828,13.2991,189780.0
2021-11-23 10:50:00,16.32,16.34,16.26,16.26,196438.0,13.2991,13.3154,13.2502,13.2502,196438.0
2021-11-23 11:00:00,16.27,16.28,16.2,16.23,236525.0,13.2583,13.2665,13.2013,13.2257,236525.0
2021-11-23 11:10:00,16.23,16.26,16.2,16.21,144908.0,13.2257,13.2502,13.2013,13.2095,144908.0
2021-11-23 11:20:00,16.21,16.25,16.2,16.23,175417.0,13.2095,13.242,13.2013,13.2257,175417.0
2021-11-23 11:30:00,16.23,16.31,16.23,16.3,222917.0,13.2257,13.2909,13.2257,13.2828,222917.0
2021-11-23 11:40:00,16.3,16.37,16.3,16.36,191736.0,13.2828,13.3398,13.2828,13.3317,191736.0
2021-11-23 11:50:00,16.36,16.37,16.35,16.37,123156.0,13.3317,13.3398,13.3235,13.3398,123156.0
2021-11-23 12:00:00,16.37,16.38,16.33,16.35,193405.0,13.3398,13.348,13.3072,13.3235,193405.0
2021-11-23 12:10:00,16.35,16.36,16.32,16.33,120225.0,13.3235,13.3317,13.2991,13.3072,120225.0
2021-11-23 12:20:00,16.34,16.36,16.32,16.36,165099.0,13.3154,13.3317,13.2991,13.3317,165099.0
2021-11-23 12:30:00,16.36,16.37,16.35,16.37,127054.0,13.3317,13.3398,13.3235,13.3398,127054.0
2021-11-23 12:40:00,16.37,16.37,16.34,16.35,128832.0,13.3398,13.3398,13.3154,13.3235,128832.0
2021-11-23 12:50:00,16.34,16.35,16.32,16.34,153847.0,13.3154,13.3235,13.2991,13.3154,153847.0
2021-11-23 13:00:00,16.34,16.35,16.31,16.32,178057.0,13.3154,13.3235,13.2909,13.2991,178057.0
2021-11-23 13:10:00,16.32,16.33,16.3,16.3,111401.0,13.2991,13.3072,13.2828,13.2828,111401.0
2021-11-23 13:20:00,16.31,16.33,16.3,16.32,137847.0,13.2909,13.3072,13.2828,13.2991,137847.0
2021-11-23 13:30:00,16.32,16.35,16.32,16.34,167020.0,13.2991,13.3235,13.2991,13.3154,167020.0
2021-11-23 13:40:00,16.34,16.37,16.33,16.37,101901.0,13.3154,13.3398,13.3072,13.3398,101901.0
2021-11-23 13:50:00,16.37,16.4,16.36,16.37,230192.0,13.3398,13.3643,13.3317,13.3398,230192.0
2021-11-23 14:00:00,16.37,16.4,16.35,16.39,163879.0,13.3398,13.3643,13.3235,13.3561,163879.0
2021-11-23 14:10:00,16.39,16.41,16.38,16.39,178983.0,13.3561,13.3724,13.348,13.3561,178983.0
2021-11-23 14:20:00,16.4,16.43,16.38,16.38,267377.0,13.3643,13.3887,13.348,13.348,267377.0
2021-11-23 14:30:00,16.39,16.39,16.31,16.31,255227.0,13.3561,13.3561,13.2909,13.2909,255227.0
2021-11-23 14:40:00,16.31,16.33,16.31,16.32,240146.0,13.2909,13.3072,13.2909,13.2991,240146.0
2021-11-23 14:50:00,16.32,16.34,16.29,16.34,322474.0,13.2991,13.3154,13.2746,13.3154,322474.0
2021-11-23 15:00:00,16.33,16.34,16.31,16.32,173529.0,13.3072,13.3154,13.2909,13.2991,173529.0
2021-11-23 15:10:00,16.32,16.33,16.28,16.28,218667.0,13.2991,13.3072,13.2665,13.2665,218667.0
2021-11-23 15:20:00,16.29,16.31,16.28,16.3,225160.0,13.2746,13.2909,13.2665,13.2828,225160.0
2021-11-23 15:30:00,16.3,16.35,16.3,16.34,565757.0,13.2828,13.3235,13.2828,13.3154,565757.0
2021-11-23 15:40:00,16.33,16.35,16.31,16.32,467431.0,13.3072,13.3235,13.2909,13.2991,467431.0
2021-11-23 15:50:00,16.31,16.36,16.31,16.33,1141480.0,13.2909,13.3317,13.2909,13.3072,1141480.0
2021-11-24 09:30:00,16.29,16.41,16.28,16.39,402079.0,13.2746,13.3724,13.2665,13.3561,402079.0
2021-11-24 09:40:00,16.39,16.47,16.36,16.45,266243.0,13.3561,13.4213,13.3317,13.405,266243.0
2021-11-24 09:50:00,16.45,16.5,16.42,16.49,187744.0,13.405,13.4458,13.3806,13.4376,187744.0
2021-11-24 10:00:00,16.49,16.56,16.48,16.54,346045.0,13.4376,13.4947,13.4295,13.4784,346045.0
2021-11-24 10:10:00,16.55,16.59,16.54,16.57,199637.0,13.4865,13.5191,13.4784,13.5028,199637.0
2021-11-24 10:20:00,16.57,16.59,16.54,16.59,313785.0,13.5028,13.5191,13.4784,13.5191,313785.0
2021-11-24 10:30:00,16.58,16.59,16.54,16.55,283767.0,13.511,13.5191,13.4784,13.4865,283767.0
2021-11-24 10:40:00,16.55,16.56,16.51,16.53,201129.0,13.4865,13.4947,13.4539,13.4702,201129.0
2021-11-24 10:50:00,16.53,16.55,16.52,16.54,146525.0,13.4702,13.4865,13.4621,13.4784,146525.0
2021-11-24 11:00:00,16.53,16.58,16.53,16.57,144424.0,13.4702,13.511,13.4702,13.5028,144424.0
2021-11-24 11:10:00,16.57,16.58,16.52,16.52,123695.0,13.5028,13.511,13.4621,13.4621,123695.0
2021-11-24 11:20:00,16.53,16.54,16.49,16.53,189617.0,13.4702,13.4784,13.4376,13.4702,189617.0
2021-11-24 11:30:00,16.52,16.53,16.46,16.49,127739.0,13.4621,13.4702,13.4132,13.4376,127739.0
2021-11-24 11:40:00,16.49,16.51,16.48,16.51,104936.0,13.4376,13.4539,13.4295,13.4539,104936.0
2021-11-24 11:50:00,16.51,16.53,16.49,16.5,114266.0,13.4539,13.4702,13.4376,13.4458,114266.0
2021-11-24 12:00:00,16.5,16.51,16.46,16.46,175806.0,13.4458,13.4539,13.4132,13.4132,175806.0
2021-11-24 12:10:00,16.46,16.48,16.44,16.46,260531.0,13.4132,13.4295,13.3969,13.4132,260531.0
2021-11-24 12:20:00,16.46,16.5,16.46,16.48,190732.0,13.4132,13.4458,13.4132,13.4295,190732.0
2021-11-24 12:30:00,16.48,16.52,16.47,16.5,149874.0,13.4295,13.4621,13.4213,13.4458,149874.0
2021-11-24 12:40:00,16.5,16.53,16.48,16.53,124139.0,13.4458,13.4702,13.4295,13.4702,124139.0
2021-11-24 12:50:00,16.53,16.55,16.51,16.55,132889.0,13.4702,13.4865,13.4539,13.4865,132889.0
2021-11-24 13:00:00,16.54,16.55,16.53,16.55,86132.0,13.4784,13.4865,13.4702,13.4865,86132.0
2021-11-24 13:10:00,16.55,16.57,16.54,16.55,112266.0,13.4865,13.5028,13.4784,13.4865,112266.0
2021-11-24 13:20:00,16.55,16.56,16.54,16.55,44774.0,13.4865,13.4947,13.4784,13.4865,44774.0
2021-11-24 13:30:00,16.55,16.56,16.54,16.55,132647.0,13.4865,13.4947,13.4784,13.4865,132647.0
2021-11-24 13:40:00,16.55,16.56,16.52,16.54,100194.0,13.4865,13.4947,13.4621,13.4784,100194.0
2021-11-24 13:50:00,16.54,16.55,16.53,16.53,48122.0,13.4784,13.4865,13.4702,13.4702,48122.0
2021-11-24 14:00:00,16.53,16.54,16.48,16.5,115804.0,13.4702,13.4784,13.4295,13.4458,115804.0
2021-11-24 14:10:00,16.5,16.5,16.48,16.5,83221.0,13.4458,13.4458,13.4295,13.4458,83221.0
2021-11-24 14:20:00,16.5,16.5,16.46,16.46,74029.0,13.4458,13.4458,13.4132,13.4132,74029.0
2021-11-24 14:30:00,16.46,16.49,16.46,16.48,96814.0,13.4132,13.4376,13.4132,13.4295,96814.0
2021-11-24 14:40:00,16.48,16.5,16.47,16.48,131491.0,13.4295,13.4458,13.4213,13.4295,131491.0
2021-11-24 14:50:00,16.47,16.48,16.46,16.46,130541.0,13.4213,13.4295,13.4132,13.4132,130541.0
2021-11-24 15:00:00,16.46,16.48,16.45,16.48,118396.0,13.4132,13.4295,13.405,13.4295,118396.0
2021-11-24 15:10:00,16.48,16.49,16.47,16.47,88482.0,13.4295,13.4376,13.4213,13.4213,88482.0
2021-11-24 15:20:00,16.47,16.51,16.47,16.5,161078.0,13.4213,13.4539,13.4213,13.4458,161078.0
2021-11-24 15:30:00,16.51,16.53,16.49,16.53,277953.0,13.4539,13.4702,13.4376,13.4702,277953.0
2021-11-24 15:40:00,16.53,16.55,16.52,16.55,249485.0,13.4702,13.4865,13.4621,13.4865,249485.0
2021-11-24 15:50:00,16.55,16.58,16.5,16.52,1445476.0,13.4865,13.511,13.4458,13.4621,1445476.0
2021-11-26 09:30:00,16.0,16.12,15.88,15.95,1170354.0,13.0383,13.1361,12.9405,12.9976,1170354.0
2021-11-26 09:40:00,15.95,16.04,15.91,16.03,766350.0,12.9976,13.0709,12.965,13.0628,766350.0
2021-11-26 09:50:00,16.04,16.04,15.92,15.99,494083.0,13.0709,13.0709,12.9731,13.0302,494083.0
2021-11-26 10:00:00,15.98,15.98,15.92,15.94,505705.0,13.022,13.022,12.9731,12.9894,505705.0
2021-11-26 10:10:00,15.94,16.0,15.93,15.99,458837.0,12.9894,13.0383,12.9813,13.0302,458837.0
2021-11-26 10:20:00,16.0,16.12,15.99,16.12,816603.0,13.0383,13.1361,13.0302,13.1361,816603.0
2021-11-26 10:30:00,16.12,16.16,16.09,16.14,449609.0,13.1361,13.1687,13.1117,13.1524,449609.0
2021-11-26 10:40:00,16.14,16.19,16.13,16.18,416343.0,13.1524,13.1932,13.1443,13.185,416343.0
2021-11-26 10:50:00,16.17,16.19,16.14,16.19,733932.0,13.1769,13.1932,13.1524,13.1932,733932.0
2021-11-26 11:00:00,16.19,16.22,16.15,16.19,361076.0,13.1932,13.2176,13.1606,13.1932,361076.0
2021-11-26 11:10:00,16.19,16.19,16.12,16.13,223680.0,13.1932,13.1932,13.1361,13.1443,223680.0
2021-11-26 11:20:00,16.13,16.15,16.1,16.14,1140030.0,13.1443,13.1606,13.1198,13.1524,1140030.0
2021-11-26 11:30:00,16.13,16.21,16.12,16.21,339981.0,13.1443,13.2095,13.1361,13.2095,339981.0
2021-11-26 11:40:00,16.2,16.21,16.16,16.2,263950.0,13.2013,13.2095,13.1687,13.2013,263950.0
2021-11-26 11:50:00,16.2,16.21,16.15,16.2,325682.0,13.2013,13.2095,13.1606,13.2013,325682.0
2021-11-26 12:00:00,16.2,16.3,16.19,16.29,437651.0,13.2013,13.2828,13.1932,13.2746,437651.0
2021-11-26 12:10:00,16.29,16.32,16.25,16.25,354120.0,13.2746,13.2991,13.242,13.242,354120.0
2021-11-26 12:20:00,16.25,16.29,16.23,16.28,376127.0,13.242,13.2746,13.2257,13.2665,376127.0
2021-11-26 12:30:00,16.27,16.34,16.26,16.32,321751.0,13.2583,13.3154,13.2502,13.2991,321751.0
2021-11-26 12:40:00,16.33,16.36,16.28,16.29,518405.0,13.3072,13.3317,13.2665,13.2746,518405.0
2021-11-26 12:50:00,16.28,16.29,16.23,16.26,1096499.0,13.2665,13.2746,13.2257,13.2502,1096499.0
2021-11-29 09:30:00,16.42,16.46,16.35,16.45,773380.0,13.3806,13.4132,13.3235,13.405,773380.0
2021-11-29 09:40:00,16.46,16.47,16.36,16.36,1171890.0,13.4132,13.4213,13.3317,13.3317,1171890.0
2021-11-29 09:50:00,16.37,16.37,16.19,16.23,335610.0,13.3398,13.3398,13.1932,13.2257,335610.0
2021-11-29 10:00:00,16.23,16.23,16.17,16.2,639100.0,13.2257,13.2257,13.1769,13.2013,639100.0
2021-11-29 10:10:00,16.19,16.24,16.17,16.24,268417.0,13.1932,13.2339,13.1769,13.2339,268417.0
2021-11-29 10:20:00,16.23,16.24,16.16,16.17,187036.0,13.2257,13.2339,13.1687,13.1769,187036.0
2021-11-29 10:30:00,16.17,16.19,16.12,16.14,265522.0,13.1769,13.1932,13.1361,13.1524,265522.0
2021-11-29 10:40:00,16.15,16.21,16.14,16.15,723250.0,13.1606,13.2095,13.1524,13.1606,723250.0
2021-11-29 10:50:00,16.16,16.21,16.15,16.21,204691.0,13.1687,13.2095,13.1606,13.2095,204691.0
2021-11-29 11:00:00,16.2,16.22,16.17,16.21,247935.0,13.2013,13.2176,13.1769,13.2095,247935.0
2021-11-29 11:10:00,16.2,16.24,16.2,16.22,251649.0,13.2013,13.2339,13.2013,13.2176,251649.0
2021-11-29 11:20:00,16.23,16.25,16.19,16.2,276043.0,13.2257,13.242,13.1932,13.2013,276043.0
2021-11-29 11:30:00,16.21,16.21,16.14,16.16,209626.0,13.2095,13.2095,13.1524,13.1687,209626.0
2021-11-29 11:40:00,16.16,16.2,16.15,16.18,203127.0,13.1687,13.2013,13.1606,13.185,203127.0
2021-11-29 11:50:00,16.18,16.19,16.16,16.19,191559.0,13.185,13.1932,13.1687,13.1932,191559.0
2021-11-29 12:00:00,16.19,16.21,16.17,16.2,208774.0,13.1932,13.2095,13.1769,13.2013,208774.0
2021-11-29 12:10:00,16.19,16.22,16.18,16.2,152361.0,13.1932,13.2176,13.185,13.2013,152361.0
2021-11-29 12:20:00,16.21,16.25,16.21,16.23,243308.0,13.2095,13.242,13.2095,13.2257,243308.0
2021-11-29 12:30:00,16.23,16.26,16.23,16.25,243356.0,13.2257,13.2502,13.2257,13.242,243356.0
2021-11-29 12:40:00,16.25,16.27,16.24,16.25,202127.0,13.242,13.2583,13.2339,13.242,202127.0
2021-11-29 12:50:00,16.25,16.26,16.23,16.23,272411.0,13.242,13.2502,13.2257,13.2257,272411.0
2021-11-29 13:00:00,16.23,16.26,16.21,16.25,362329.0,13.2257,13.2502,13.2095,13.242,362329.0
2021-11-29 13:10:00,16.25,16.27,16.24,16.25,603176.0,13.242,13.2583,13.2339,13.242,603176.0
2021-11-29 13:20:00,16.25,16.26,16.18,16.2,381265.0,13.242,13.2502,13.185,13.2013,381265.0
2021-11-29 13:30:00,16.2,16.22,16.19,16.19,257009.0,13.2013,13.2176,13.1932,13.1932,257009.0
2021-11-29 13:40:00,16.19,16.24,16.18,16.23,1216167.0,13.1932,13.2339,13.185,13.2257,1216167.0
2021-11-29 13:50:00,16.23,16.24,16.21,16.23,305842.0,13.2257,13.2339,13.2095,13.2257,305842.0
2021-11-29 14:00:00,16.23,16.23,16.17,16.2,718474.0,13.2257,13.2257,13.1769,13.2013,718474.0
2021-11-29 14:10:00,16.19,16.22,16.19,16.21,544348.0,13.1932,13.2176,13.1932,13.2095,544348.0
2021-11-29 14:20:00,16.21,16.22,16.18,16.19,259419.0,13.2095,13.2176,13.185,13.1932,259419.0
2021-11-29 14:30:00,16.19,16.19,16.15,16.16,260109.0,13.1932,13.1932,13.1606,13.1687,260109.0
2021-11-29 14:40:00,16.16,16.19,16.15,16.16,285788.0,13.1687,13.1932,13.1606,13.1687,285788.0
2021-11-29 14:50:00,16.15,16.18,16.14,16.14,270091.0,13.1606,13.185,13.1524,13.1524,270091.0
2021-11-29 15:00:00,16.14,16.16,16.13,16.14,365010.0,13.1524,13.1687,13.1443,13.1524,365010.0
2021-11-29 15:10:00,16.15,16.16,16.12,16.12,380629.0,13.1606,13.1687,13.1361,13.1361,380629.0
2021-11-29 15:20:00,16.12,16.13,16.1,16.11,898562.0,13.1361,13.1443,13.1198,13.128,898562.0
2021-11-29 15:30:00,16.1,16.11,16.07,16.11,922167.0,13.1198,13.128,13.0954,13.128,922167.0
2021-11-29 15:40:00,16.11,16.11,16.07,16.07,515403.0,13.128,13.128,13.0954,13.0954,515403.0
2021-11-29 15:50:00,16.07,16.08,16.0,16.01,1606468.0,13.0954,13.1035,13.0383,13.0465,1606468.0
2021-11-30 09:30:00,15.8,15.84,15.7,15.71,1991662.0,12.8753,12.9079,12.7939,12.802,1991662.0
2021-11-30 09:40:00,15.7,15.8,15.68,15.74,766802.0,12.7939,12.8753,12.7776,12.8264,766802.0
2021-11-30 09:50:00,15.73,15.81,15.72,15.77,661589.0,12.8183,12.8835,12.8102,12.8509,661589.0
2021-11-30 10:00:00,15.76,15.77,15.71,15.76,933446.0,12.8427,12.8509,12.802,12.8427,933446.0
2021-11-30 10:10:00,15.76,15.78,15.66,15.7,920355.0,12.8427,12.859,12.7613,12.7939,920355.0
2021-11-30 10:20:00,15.7,15.73,15.66,15.7,527515.0,12.7939,12.8183,12.7613,12.7939,527515.0
2021-11-30 10:30:00,15.7,15.83,15.69,15.8,549154.0,12.7939,12.8998,12.7857,12.8753,549154.0
2021-11-30 10:40:00,15.8,15.82,15.74,15.76,530148.0,12.8753,12.8916,12.8264,12.8427,530148.0
2021-11-30 10:50:00,15.76,15.79,15.7,15.72,1109145.0,12.8427,12.8672,12.7939,12.8102,1109145.0
2021-11-30 11:00:00,15.72,15.73,15.64,15.67,613239.0,12.8102,12.8183,12.745,12.7694,613239.0
2021-11-30 11:10:00,15.67,15.85,15.66,15.84,903725.0,12.7694,12.9161,12.7613,12.9079,903725.0
2021-11-30 11:20:00,15.84,15.85,15.71,15.76,528202.0,12.9079,12.9161,12.802,12.8427,528202.0
2021-11-30 11:30:00,15.77,15.77,15.65,15.66,471628.0,12.8509,12.8509,12.7531,12.7613,471628.0
2021-11-30 11:40:00,15.66,15.67,15.54,15.54,637940.0,12.7613,12.7694,12.6635,12.6635,637940.0
2021-11-30 11:50:00,15.55,15.56,15.5,15.55,560003.0,12.6716,12.6798,12.6309,12.6716,560003.0
2021-11-30 12:00:00,15.55,15.55,15.48,15.51,518320.0,12.6716,12.6716,12.6146,12.639,518320.0
2021-11-30 12:10:00,15.51,15.53,15.48,15.53,491970.0,12.639,12.6553,12.6146,12.6553,491970.0
2021-11-30 12:20:00,15.53,15.55,15.5,15.53,454631.0,12.6553,12.6716,12.6309,12.6553,454631.0
2021-11-30 12:30:00,15.52,15.56,15.5,15.53,478025.0,12.6472,12.6798,12.6309,12.6553,478025.0
2021-11-30 12:40:00,15.52,15.57,15.5,15.53,413571.0,12.6472,12.6879,12.6309,12.6553,413571.0
2021-11-30 12:50:00,15.53,15.56,15.52,15.54,487196.0,12.6553,12.6798,12.6472,12.6635,487196.0
2021-11-30 13:00:00,15.54,15.55,15.47,15.49,423912.0,12.6635,12.6716,12.6064,12.6227,423912.0
2021-11-30 13:10:00,15.49,15.5,15.45,15.49,423231.0,12.6227,12.6309,12.5901,12.6227,423231.0
2021-11-30 13:20:00,15.49,15.55,15.48,15.52,366648.0,12.6227,12.6716,12.6146,12.6472,366648.0
2021-11-30 13:30:00,15.52,15.55,15.5,15.53,327265.0,12.6472,12.6716,12.6309,12.6553,327265.0
2021-11-30 13:40:00,15.53,15.55,15.51,15.53,316619.0,12.6553,12.6716,12.639,12.6553,316619.0
2021-11-30 13:50:00,15.53,15.56,15.5,15.52,470360.0,12.6553,12.6798,12.6309,12.6472,470360.0
2021-11-30 14:00:00,15.51,15.58,15.51,15.57,743835.0,12.639,12.6961,12.639,12.6879,743835.0
2021-11-30 14:10:00,15.56,15.57,15.54,15.57,314843.0,12.6798,12.6879,12.6635,12.6879,314843.0
2021-11-30 14:20:00,15.57,15.58,15.51,15.53,441458.0,12.6879,12.6961,12.639,12.6553,441458.0
2021-11-30 14:30:00,15.53,15.54,15.5,15.51,271655.0,12.6553,12.6635,12.6309,12.639,271655.0
2021-11-30 14:40:00,15.51,15.52,15.48,15.48,384284.0,12.639,12.6472,12.6146,12.6146,384284.0
2021-11-30 14:50:00,15.48,15.5,15.46,15.49,450169.0,12.6146,12.6309,12.5983,12.6227,450169.0
2021-11-30 15:00:00,15.49,15.55,15.48,15.52,462390.0,12.6227,12.6716,12.6146,12.6472,462390.0
2021-11-30 15:10:00,15.52,15.54,15.51,15.53,374563.0,12.6472,12.6635,12.639,12.6553,374563.0
2021-11-30 15:20:00,15.53,15.59,15.51,15.59,772019.0,12.6553,12.7042,12.639,12.7042,772019.0
2021-11-30 15:30:00,15.58,15.61,15.57,15.59,1420997.0,12.6961,12.7205,12.6879,12.7042,1420997.0
2021-11-30 15:40:00,15.6,15.68,15.52,15.54,1756367.0,12.7124,12.7776,12.6472,12.6635,1756367.0
2021-11-30 15:50:00,15.54,15.54,15.45,15.47,3276720.0,12.6635,12.6635,12.5901,12.6064,3276720.0
2021-12-01 09:30:00,15.79,15.85,15.72,15.82,636920.0,12.8672,12.9161,12.8102,12.8916,636920.0
2021-12-01 09:40:00,15.81,15.86,15.79,15.85,433165.0,12.8835,12.9242,12.8672,12.9161,433165.0
2021-12-01 09:50:00,15.85,15.91,15.84,15.89,287626.0,12.9161,12.965,12.9079,12.9487,287626.0
2021-12-01 10:00:00,15.89,15.95,15.88,15.95,520704.0,12.9487,12.9976,12.9405,12.9976,520704.0
2021-12-01 10:10:00,15.95,15.99,15.93,15.95,317037.0,12.9976,13.0302,12.9813,12.9976,317037.0
2021-12-01 10:20:00,15.95,16.01,15.94,15.95,233984.0,12.9976,13.0465,12.9894,12.9976,233984.0
2021-12-01 10:30:00,15.95,15.97,15.92,15.94,291499.0,12.9976,13.0139,12.9731,12.9894,291499.0
2021-12-01 10:40:00,15.92,15.96,15.9,15.95,397004.0,12.9731,13.0057,12.9568,12.9976,397004.0
2021-12-01 10:50:00,15.95,16.02,15.94,16.01,763058.0,12.9976,13.0546,12.9894,13.0465,763058.0
2021-12-01 11:00:00,16.01,16.05,16.0,16.03,405766.0,13.0465,13.0791,13.0383,13.0628,405766.0
2021-12-01 11:10:00,16.03,16.05,15.99,16.04,426963.0,13.0628,13.0791,13.0302,13.0709,426963.0
2021-12-01 11:20:00,16.04,16.05,16.02,16.04,290941.0,13.0709,13.0791,13.0546,13.0709,290941.0
2021-12-01 11:30:00,16.04,16.09,16.02,16.03,462322.0,13.0709,13.1117,13.0546,13.0628,462322.0
2021-12-01 11:40:00,16.03,16.03,15.88,15.88,352767.0,13.0628,13.0628,12.9405,12.9405,352767.0
2021-12-01 11:50:00,15.88,15.91,15.83,15.91,691511.0,12.9405,12.965,12.8998,12.965,691511.0
2021-12-01 12:00:00,15.91,15.93,15.88,15.92,498214.0,12.965,12.9813,12.9405,12.9731,498214.0
2021-12-01 12:10:00,15.92,15.95,15.91,15.93,217403.0,12.9731,12.9976,12.965,12.9813,217403.0
2021-12-01 12:20:00,15.93,15.94,15.84,15.85,278964.0,12.9813,12.9894,12.9079,12.9161,278964.0
2021-12-01 12:30:00,15.85,15.88,15.83,15.86,257645.0,12.9161,12.9405,12.8998,12.9242,257645.0
2021-12-01 12:40:00,15.86,15.87,15.79,15.79,302819.0,12.9242,12.9324,12.8672,12.8672,302819.0
2021-12-01 12:50:00,15.79,15.79,15.72,15.74,323040.0,12.8672,12.8672,12.8102,12.8264,323040.0
2021-12-01 13:00:00,15.73,15.75,15.66,15.67,307819.0,12.8183,12.8346,12.7613,12.7694,307819.0
2021-12-01 13:10:00,15.68,15.72,15.66,15.67,297043.0,12.7776,12.8102,12.7613,12.7694,297043.0
2021-12-01 13:20:00,15.67,15.71,15.67,15.68,247214.0,12.7694,12.802,12.7694,12.7776,247214.0
2021-12-01 13:30:00,15.68,15.69,15.63,15.65,346337.0,12.7776,12.7857,12.7368,12.7531,346337.0
2021-12-01 13:40:00,15.65,15.66,15.56,15.56,483070.0,12.7531,12.7613,12.6798,12.6798,483070.0
2021-12-01 13:50:00,15.56,15.61,15.56,15.59,336989.0,12.6798,12.7205,12.6798,12.7042,336989.0
2021-12-01 14:00:00,15.59,15.6,15.54,15.54,552530.0,12.7042,12.7124,12.6635,12.6635,552530.0
2021-12-01 14:10:00,15.55,15.57,15.43,15.44,1142870.0,12.6716,12.6879,12.5738,12.582,1142870.0
2021-12-01 14:20:00,15.44,15.51,15.43,15.5,547699.0,12.582,12.639,12.5738,12.6309,547699.0
2021-12-01 14:30:00,15.5,15.54,15.47,15.51,367477.0,12.6309,12.6635,12.6064,12.639,367477.0
2021-12-01 14:40:00,15.51,15.51,15.45,15.46,253112.0,12.639,12.639,12.5901,12.5983,253112.0
2021-12-01 14:50:00,15.47,15.48,15.44,15.45,308434.0,12.6064,12.6146,12.582,12.5901,308434.0
2021-12-01 15:00:00,15.45,15.47,15.41,15.44,486484.0,12.5901,12.6064,12.5575,12.582,486484.0
2021-12-01 15:10:00,15.43,15.47,15.41,15.43,324103.0,12.5738,12.6064,12.5575,12.5738,324103.0
2021-12-01 15:20:00,15.43,15.43,15.33,15.38,534631.0,12.5738,12.5738,12.4923,12.5331,534631.0
2021-12-01 15:30:00,15.38,15.4,15.34,15.39,555285.0,12.5331,12.5494,12.5005,12.5412,555285.0
2021-12-01 15:40:00,15.39,15.42,15.33,15.33,641666.0,12.5412,12.5657,12.4923,12.4923,641666.0
2021-12-01 15:50:00,15.33,15.34,15.26,15.26,1185930.0,12.4923,12.5005,12.4353,12.4353,1185930.0
2021-12-02 09:30:00,15.36,15.45,15.29,15.44,914338.0,12.5168,12.5901,12.4597,12.582,914338.0
2021-12-02 09:40:00,15.43,15.6,15.41,15.55,635963.0,12.5738,12.7124,12.5575,12.6716,635963.0
2021-12-02 09:50:00,15.55,15.6,15.54,15.6,308579.0,12.6716,12.7124,12.6635,12.7124,308579.0
2021-12-02 10:00:00,15.6,15.62,15.54,15.59,398355.0,12.7124,12.7287,12.6635,12.7042,398355.0
2021-12-02 10:10:00,15.59,15.67,15.57,15.62,314131.0,12.7042,12.7694,12.6879,12.7287,314131.0
2021-12-02 10:20:00,15.61,15.64,15.58,15.62,240083.0,12.7205,12.745,12.6961,12.7287,240083.0
2021-12-02 10:30:00,15.62,15.7,15.57,15.58,277980.0,12.7287,12.7939,12.6879,12.6961,277980.0
2021-12-02 10:40:00,15.58,15.61,15.54,15.61,335392.0,12.6961,12.7205,12.6635,12.7205,335392.0
2021-12-02 10:50:00,15.61,15.71,15.59,15.71,427878.0,12.7205,12.802,12.7042,12.802,427878.0
2021-12-02 11:00:00,15.71,15.73,15.65,15.69,362721.0,12.802,12.8183,12.7531,12.7857,362721.0
2021-12-02 11:10:00,15.69,15.72,15.67,15.71,338162.0,12.7857,12.8102,12.7694,12.802,338162.0
2021-12-02 11:20:00,15.71,15.77,15.7,15.75,432838.0,12.802,12.8509,12.7939,12.8346,432838.0
2021-12-02 11:30:00,15.75,15.76,15.65,15.66,469087.0,12.8346,12.8427,12.7531,12.7613,469087.0
2021-12-02 11:40:00,15.66,15.72,15.65,15.72,301862.0,12.7613,12.8102,12.7531,12.8102,301862.0
2021-12-02 11:50:00,15.72,15.75,15.69,15.72,236624.0,12.8102,12.8346,12.7857,12.8102,236624.0
2021-12-02 12:00:00,15.72,15.73,15.69,15.71,202412.0,12.8102,12.8183,12.7857,12.802,202412.0
2021-12-02 12:10:00,15.71,15.75,15.7,15.72,378308.0,12.802,12.8346,12.7939,12.8102,378308.0
2021-12-02 12:20:00,15.71,15.74,15.68,15.71,282702.0,12.802,12.8264,12.7776,12.802,282702.0
2021-12-02 12:30:00,15.71,15.73,15.68,15.68,244975.0,12.802,12.8183,12.7776,12.7776,244975.0
2021-12-02 12:40:00,15.69,15.71,15.66,15.7,226162.0,12.7857,12.802,12.7613,12.7939,226162.0
2021-12-02 12:50:00,15.7,15.73,15.68,15.7,210026.0,12.7939,12.8183,12.7776,12.7939,210026.0
2021-12-02 13:00:00,15.7,15.7,15.66,15.68,312251.0,12.7939,12.7939,12.7613,12.7776,312251.0
2021-12-02 13:10:00,15.68,15.7,15.66,15.69,392557.0,12.7776,12.7939,12.7613,12.7857,392557.0
2021-12-02 13:20:00,15.68,15.7,15.64,15.65,236696.0,12.7776,12.7939,12.745,12.7531,236696.0
2021-12-02 13:30:00,15.65,15.69,15.63,15.68,216173.0,12.7531,12.7857,12.7368,12.7776,216173.0
2021-12-02 13:40:00,15.68,15.71,15.66,15.71,201864.0,12.7776,12.802,12.7613,12.802,201864.0
2021-12-02 13:50:00,15.7,15.76,15.69,15.75,176526.0,12.7939,12.8427,12.7857,12.8346,176526.0
2021-12-02 14:00:00,15.75,15.78,15.73,15.75,249611.0,12.8346,12.859,12.8183,12.8346,249611.0
2021-12-02 14:10:00,15.75,15.77,15.69,15.72,627762.0,12.8346,12.8509,12.7857,12.8102,627762.0
2021-12-02 14:20:00,15.72,15.73,15.67,15.72,336546.0,12.8102,12.8183,12.7694,12.8102,336546.0
2021-12-02 14:30:00,15.73,15.76,15.71,15.73,491217.0,12.8183,12.8427,12.802,12.8183,491217.0
2021-12-02 14:40:00,15.73,15.77,15.72,15.72,300159.0,12.8183,12.8509,12.8102,12.8102,300159.0
2021-12-02 14:50:00,15.73,15.76,15.72,15.73,307935.0,12.8183,12.8427,12.8102,12.8183,307935.0
2021-12-02 15:00:00,15.74,15.78,15.74,15.76,274747.0,12.8264,12.859,12.8264,12.8427,274747.0
2021-12-02 15:10:00,15.76,15.78,15.72,15.75,328335.0,12.8427,12.859,12.8102,12.8346,328335.0
2021-12-02 15:20:00,15.74,15.77,15.71,15.74,464837.0,12.8264,12.8509,12.802,12.8264,464837.0
2021-12-02 15:30:00,15.74,15.77,15.72,15.72,421420.0,12.8264,12.8509,12.8102,12.8102,421420.0
2021-12-02 15:40:00,15.72,15.78,15.72,15.77,761660.0,12.8102,12.859,12.8102,12.8509,761660.0
2021-12-02 15:50:00,15.76,15.77,15.72,15.73,1650568.0,12.8427,12.8509,12.8102,12.8183,1650568.0
2021-12-03 09:30:00,15.87,15.87,15.77,15.77,783575.0,12.9324,12.9324,12.8509,12.8509,783575.0
2021-12-03 09:40:00,15.78,15.81,15.66,15.66,418658.0,12.859,12.8835,12.7613,12.7613,418658.0
2021-12-03 09:50:00,15.66,15.67,15.58,15.66,416010.0,12.7613,12.7694,12.6961,12.7613,416010.0
2021-12-03 10:00:00,15.66,15.71,15.62,15.63,273905.0,12.7613,12.802,12.7287,12.7368,273905.0
2021-12-03 10:10:00,15.63,15.7,15.62,15.68,201035.0,12.7368,12.7939,12.7287,12.7776,201035.0
2021-12-03 10:20:00,15.68,15.74,15.66,15.74,209553.0,12.7776,12.8264,12.7613,12.8264,209553.0
2021-12-03 10:30:00,15.73,15.73,15.64,15.68,269851.0,12.8183,12.8183,12.745,12.7776,269851.0
2021-12-03 10:40:00,15.68,15.68,15.58,15.61,247838.0,12.7776,12.7776,12.6961,12.7205,247838.0
2021-12-03 10:50:00,15.61,15.64,15.57,15.57,315857.0,12.7205,12.745,12.6879,12.6879,315857.0
2021-12-03 11:00:00,15.57,15.63,15.55,15.56,330995.0,12.6879,12.7368,12.6716,12.6798,330995.0
2021-12-03 11:10:00,15.57,15.6,15.55,15.55,309229.0,12.6879,12.7124,12.6716,12.6716,309229.0
2021-12-03 11:20:00,15.55,15.65,15.54,15.6,278656.0,12.6716,12.7531,12.6635,12.7124,278656.0
2021-12-03 11:30:00,15.6,15.63,15.58,15.62,310425.0,12.7124,12.7368,12.6961,12.7287,310425.0
2021-12-03 11:40:00,15.63,15.63,15.55,15.58,281578.0,12.7368,12.7368,12.6716,12.6961,281578.0
2021-12-03 11:50:00,15.58,15.59,15.49,15.5,311234.0,12.6961,12.7042,12.6227,12.6309,311234.0
2021-12-03 12:00:00,15.5,15.53,15.48,15.52,230034.0,12.6309,12.6553,12.6146,12.6472,230034.0
2021-12-03 12:10:00,15.52,15.58,15.51,15.57,210949.0,12.6472,12.6961,12.639,12.6879,210949.0
2021-12-03 12:20:00,15.56,15.6,15.55,15.58,209129.0,12.6798,12.7124,12.6716,12.6961,209129.0
2021-12-03 12:30:00,15.57,15.61,15.52,15.6,245603.0,12.6879,12.7205,12.6472,12.7124,245603.0
2021-12-03 12:40:00,15.6,15.63,15.56,15.59,193889.0,12.7124,12.7368,12.6798,12.7042,193889.0
2021-12-03 12:50:00,15.59,15.6,15.54,15.56,287425.0,12.7042,12.7124,12.6635,12.6798,287425.0
2021-12-03 13:00:00,15.56,15.61,15.54,15.6,315503.0,12.6798,12.7205,12.6635,12.7124,315503.0
2021-12-03 13:10:00,15.59,15.64,15.58,15.64,155158.0,12.7042,12.745,12.6961,12.745,155158.0
2021-12-03 13:20:00,15.63,15.66,15.6,15.61,166972.0,12.7368,12.7613,12.7124,12.7205,166972.0
2021-12-03 13:30:00,15.62,15.62,15.55,15.56,183762.0,12.7287,12.7287,12.6716,12.6798,183762.0
2021-12-03 13:40:00,15.56,15.6,15.55,15.58,180898.0,12.6798,12.7124,12.6716,12.6961,180898.0
2021-12-03 13:50:00,15.58,15.6,15.55,15.56,185948.0,12.6961,12.7124,12.6716,12.6798,185948.0
2021-12-03 14:00:00,15.56,15.57,15.51,15.52,290195.0,12.6798,12.6879,12.639,12.6472,290195.0
2021-12-03 14:10:00,15.52,15.56,15.51,15.52,231233.0,12.6472,12.6798,12.639,12.6472,231233.0
2021-12-03 14:20:00,15.52,15.57,15.5,15.56,293163.0,12.6472,12.6879,12.6309,12.6798,293163.0
2021-12-03 14:30:00,15.56,15.57,15.51,15.53,283458.0,12.6798,12.6879,12.639,12.6553,283458.0
2021-12-03 14:40:00,15.53,15.55,15.5,15.51,289053.0,12.6553,12.6716,12.6309,12.639,289053.0
2021-12-03 14:50:00,15.51,15.52,15.48,15.5,338428.0,12.639,12.6472,12.6146,12.6309,338428.0
2021-12-03 15:00:00,15.5,15.55,15.47,15.5,573683.0,12.6309,12.6716,12.6064,12.6309,573683.0
2021-12-03 15:10:00,15.5,15.55,15.49,15.52,406090.0,12.6309,12.6716,12.6227,12.6472,406090.0
2021-12-03 15:20:00,15.52,15.62,15.52,15.6,389532.0,12.6472,12.7287,12.6472,12.7124,389532.0
2021-12-03 15:30:00,15.6,15.65,15.58,15.6,521252.0,12.7124,12.7531,12.6961,12.7124,521252.0
2021-12-03 15:40:00,15.6,15.62,15.54,15.58,601282.0,12.7124,12.7287,12.6635,12.6961,601282.0
2021-12-03 15:50:00,15.57,15.65,15.55,15.59,1326610.0,12.6879,12.7531,12.6716,12.7042,1326610.0
2021-12-06 09:30:00,15.75,15.82,15.63,15.69,518580.0,12.8346,12.8916,12.7368,12.7857,518580.0
2021-12-06 09:40:00,15.69,15.79,15.68,15.74,336418.0,12.7857,12.8672,12.7776,12.8264,336418.0
2021-12-06 09:50:00,15.74,15.79,15.71,15.77,245873.0,12.8264,12.8672,12.802,12.8509,245873.0
2021-12-06 10:00:00,15.78,15.83,15.75,15.82,207904.0,12.859,12.8998,12.8346,12.8916,207904.0
2021-12-06 10:10:00,15.82,15.85,15.78,15.79,279763.0,12.8916,12.9161,12.859,12.8672,279763.0
2021-12-06 10:20:00,15.8,15.86,15.78,15.85,187828.0,12.8753,12.9242,12.859,12.9161,187828.0
2021-12-06 10:30:00,15.86,15.86,15.82,15.86,245119.0,12.9242,12.9242,12.8916,12.9242,245119.0
2021-12-06 10:40:00,15.85,15.94,15.84,15.94,179109.0,12.9161,12.9894,12.9079,12.9894,179109.0
2021-12-06 10:50:00,15.94,15.94,15.9,15.92,188309.0,12.9894,12.9894,12.9568,12.9731,188309.0
2021-12-06 11:00:00,15.92,15.92,15.83,15.84,212400.0,12.9731,12.9731,12.8998,12.9079,212400.0
2021-12-06 11:10:00,15.84,15.9,15.81,15.9,227094.0,12.9079,12.9568,12.8835,12.9568,227094.0
2021-12-06 11:20:00,15.9,15.91,15.86,15.88,198277.0,12.9568,12.965,12.9242,12.9405,198277.0
2021-12-06 11:30:00,15.88,15.9,15.85,15.87,253949.0,12.9405,12.9568,12.9161,12.9324,253949.0
2021-12-06 11:40:00,15.86,15.87,15.8,15.8,152473.0,12.9242,12.9324,12.8753,12.8753,152473.0
2021-12-06 11:50:00,15.81,15.85,15.8,15.82,142269.0,12.8835,12.9161,12.8753,12.8916,142269.0
2021-12-06 12:00:00,15.82,15.86,15.81,15.85,143068.0,12.8916,12.9242,12.8835,12.9161,143068.0
2021-12-06 12:10:00,15.84,15.87,15.82,15.84,169593.0,12.9079,12.9324,12.8916,12.9079,169593.0
2021-12-06 12:20:00,15.84,15.86,15.82,15.85,128564.0,12.9079,12.9242,12.8916,12.9161,128564.0
2021-12-06 12:30:00,15.86,15.87,15.84,15.85,119545.0,12.9242,12.9324,12.9079,12.9161,119545.0
2021-12-06 12:40:00,15.85,15.88,15.84,15.88,172407.0,12.9161,12.9405,12.9079,12.9405,172407.0
2021-12-06 12:50:00,15.88,15.89,15.85,15.89,158299.0,12.9405,12.9487,12.9161,12.9487,158299.0
2021-12-06 13:00:00,15.89,15.93,15.88,15.93,230526.0,12.9487,12.9813,12.9405,12.9813,230526.0
2021-12-06 13:10:00,15.92,15.95,15.91,15.94,191171.0,12.9731,12.9976,12.965,12.9894,191171.0
2021-12-06 13:20:00,15.94,15.94,15.9,15.92,231279.0,12.9894,12.9894,12.9568,12.9731,231279.0
2021-12-06 13:30:00,15.92,15.94,15.89,15.92,152472.0,12.9731,12.9894,12.9487,12.9731,152472.0
2021-12-06 13:40:00,15.92,15.95,15.91,15.94,127910.0,12.9731,12.9976,12.965,12.9894,127910.0
2021-12-06 13:50:00,15.94,15.96,15.92,15.96,197933.0,12.9894,13.0057,12.9731,13.0057,197933.0
2021-12-06 14:00:00,15.96,15.97,15.92,15.93,216894.0,13.0057,13.0139,12.9731,12.9813,216894.0
2021-12-06 14:10:00,15.93,15.96,15.92,15.93,150387.0,12.9813,13.0057,12.9731,12.9813,150387.0
2021-12-06 14:20:00,15.93,15.94,15.9,15.92,166369.0,12.9813,12.9894,12.9568,12.9731,166369.0
2021-12-06 14:30:00,15.93,15.94,15.91,15.92,216400.0,12.9813,12.9894,12.965,12.9731,216400.0
2021-12-06 14:40:00,15.92,15.93,15.86,15.87,206446.0,12.9731,12.9813,12.9242,12.9324,206446.0
2021-12-06 14:50:00,15.87,15.88,15.85,15.86,157596.0,12.9324,12.9405,12.9161,12.9242,157596.0
2021-12-06 15:00:00,15.86,15.88,15.84,15.88,281074.0,12.9242,12.9405,12.9079,12.9405,281074.0
2021-12-06 15:10:00,15.87,15.89,15.85,15.88,292139.0,12.9324,12.9487,12.9161,12.9405,292139.0
2021-12-06 15:20:00,15.87,15.87,15.83,15.84,310182.0,12.9324,12.9324,12.8998,12.9079,310182.0
2021-12-06 15:30:00,15.84,15.85,15.78,15.82,475376.0,12.9079,12.9161,12.859,12.8916,475376.0
2021-12-06 15:40:00,15.81,15.83,15.8,15.82,440743.0,12.8835,12.8998,12.8753,12.8916,440743.0
2021-12-06 15:50:00,15.82,15.83,15.78,15.78,1074151.0,12.8916,12.8998,12.859,12.859,1074151.0
2021-12-07 09:30:00,16.0,16.13,15.9,16.02,1440728.0,13.0383,13.1443,12.9568,13.0546,1440728.0
2021-12-07 09:40:00,16.02,16.1,16.01,16.08,669485.0,13.0546,13.1198,13.0465,13.1035,669485.0
2021-12-07 09:50:00,16.08,16.23,16.04,16.18,542482.0,13.1035,13.2257,13.0709,13.185,542482.0
2021-12-07 10:00:00,16.19,16.21,16.15,16.18,483354.0,13.1932,13.2095,13.1606,13.185,483354.0
2021-12-07 10:10:00,16.18,16.25,16.17,16.18,549185.0,13.185,13.242,13.1769,13.185,549185.0
2021-12-07 10:20:00,16.19,16.27,16.18,16.25,355720.0,13.1932,13.2583,13.185,13.242,355720.0
2021-12-07 10:30:00,16.26,16.28,16.2,16.21,328006.0,13.2502,13.2665,13.2013,13.2095,328006.0
2021-12-07 10:40:00,16.21,16.24,16.18,16.23,275838.0,13.2095,13.2339,13.185,13.2257,275838.0
2021-12-07 10:50:00,16.22,16.25,16.2,16.24,264600.0,13.2176,13.242,13.2013,13.2339,264600.0
2021-12-07 11:00:00,16.23,16.25,16.21,16.23,220404.0,13.2257,13.242,13.2095,13.2257,220404.0
2021-12-07 11:10:00,16.23,16.23,16.2,16.22,209813.0,13.2257,13.2257,13.2013,13.2176,209813.0
2021-12-07 11:20:00,16.21,16.22,16.18,16.21,172264.0,13.2095,13.2176,13.185,13.2095,172264.0
2021-12-07 11:30:00,16.21,16.23,16.19,16.2,272408.0,13.2095,13.2257,13.1932,13.2013,272408.0
2021-12-07 11:40:00,16.2,16.22,16.16,16.16,278281.0,13.2013,13.2176,13.1687,13.1687,278281.0
2021-12-07 11:50:00,16.16,16.21,16.16,16.18,188690.0,13.1687,13.2095,13.1687,13.185,188690.0
2021-12-07 12:00:00,16.18,16.22,16.18,16.2,216242.0,13.185,13.2176,13.185,13.2013,216242.0
2021-12-07 12:10:00,16.2,16.22,16.19,16.2,151707.0,13.2013,13.2176,13.1932,13.2013,151707.0
2021-12-07 12:20:00,16.2,16.25,16.19,16.24,178587.0,13.2013,13.242,13.1932,13.2339,178587.0
2021-12-07 12:30:00,16.24,16.27,16.23,16.26,218484.0,13.2339,13.2583,13.2257,13.2502,218484.0
2021-12-07 12:40:00,16.25,16.26,16.23,16.24,184139.0,13.242,13.2502,13.2257,13.2339,184139.0
2021-12-07 12:50:00,16.23,16.26,16.23,16.24,238750.0,13.2257,13.2502,13.2257,13.2339,238750.0
2021-12-07 13:00:00,16.23,16.24,16.17,16.18,392811.0,13.2257,13.2339,13.1769,13.185,392811.0
2021-12-07 13:10:00,16.18,16.22,16.16,16.21,262795.0,13.185,13.2176,13.1687,13.2095,262795.0
2021-12-07 13:20:00,16.21,16.25,16.21,16.25,171937.0,13.2095,13.242,13.2095,13.242,171937.0
2021-12-07 13:30:00,16.25,16.26,16.23,16.25,205580.0,13.242,13.2502,13.2257,13.242,205580.0
2021-12-07 13:40:00,16.25,16.26,16.23,16.24,262587.0,13.242,13.2502,13.2257,13.2339,262587.0
2021-12-07 13:50:00,16.24,16.26,16.23,16.25,172903.0,13.2339,13.2502,13.2257,13.242,172903.0
2021-12-07 14:00:00,16.25,16.25,16.23,16.25,172712.0,13.242,13.242,13.2257,13.242,172712.0
2021-12-07 14:10:00,16.25,16.27,16.23,16.25,196390.0,13.242,13.2583,13.2257,13.242,196390.0
2021-12-07 14:20:00,16.25,16.26,16.24,16.24,315702.0,13.242,13.2502,13.2339,13.2339,315702.0
2021-12-07 14:30:00,16.24,16.26,16.23,16.25,331701.0,13.2339,13.2502,13.2257,13.242,331701.0
2021-12-07 14:40:00,16.25,16.25,16.22,16.23,385461.0,13.242,13.242,13.2176,13.2257,385461.0
2021-12-07 14:50:00,16.23,16.28,16.22,16.28,253629.0,13.2257,13.2665,13.2176,13.2665,253629.0
2021-12-07 15:00:00,16.28,16.31,16.27,16.3,272012.0,13.2665,13.2909,13.2583,13.2828,272012.0
2021-12-07 15:10:00,16.31,16.33,16.29,16.3,272533.0,13.2909,13.3072,13.2746,13.2828,272533.0
2021-12-07 15:20:00,16.3,16.32,16.28,16.29,405442.0,13.2828,13.2991,13.2665,13.2746,405442.0
2021-12-07 15:30:00,16.28,16.29,16.22,16.23,517263.0,13.2665,13.2746,13.2176,13.2257,517263.0
2021-12-07 15:40:00,16.24,16.26,16.22,16.25,779183.0,13.2339,13.2502,13.2176,13.242,779183.0
2021-12-07 15:50:00,16.24,16.25,16.18,16.23,2171788.0,13.2339,13.242,13.185,13.2257,2171788.0
2021-12-08 09:30:00,16.28,16.37,16.24,16.28,651887.0,13.2665,13.3398,13.2339,13.2665,651887.0
2021-12-08 09:40:00,16.28,16.32,16.24,16.31,613425.0,13.2665,13.2991,13.2339,13.2909,613425.0
2021-12-08 09:50:00,16.3,16.39,16.3,16.36,276081.0,13.2828,13.3561,13.2828,13.3317,276081.0
2021-12-08 10:00:00,16.35,16.38,16.33,16.36,326949.0,13.3235,13.348,13.3072,13.3317,326949.0
2021-12-08 10:10:00,16.37,16.38,16.3,16.35,293393.0,13.3398,13.348,13.2828,13.3235,293393.0
2021-12-08 10:20:00,16.35,16.36,16.31,16.31,170903.0,13.3235,13.3317,13.2909,13.2909,170903.0
2021-12-08 10:30:00,16.32,16.35,16.3,16.32,169953.0,13.2991,13.3235,13.2828,13.2991,169953.0
2021-12-08 10:40:00,16.31,16.32,16.27,16.3,262355.0,13.2909,13.2991,13.2583,13.2828,262355.0
2021-12-08 10:50:00,16.3,16.3,16.26,16.27,233001.0,13.2828,13.2828,13.2502,13.2583,233001.0
2021-12-08 11:00:00,16.27,16.28,16.23,16.25,175977.0,13.2583,13.2665,13.2257,13.242,175977.0
2021-12-08 11:10:00,16.25,16.28,16.22,16.23,324526.0,13.242,13.2665,13.2176,13.2257,324526.0
2021-12-08 11:20:00,16.23,16.25,16.22,16.25,192833.0,13.2257,13.242,13.2176,13.242,192833.0
2021-12-08 11:30:00,16.24,16.27,16.22,16.27,172673.0,13.2339,13.2583,13.2176,13.2583,172673.0
2021-12-08 11:40:00,16.27,16.28,16.25,16.28,326104.0,13.2583,13.2665,13.242,13.2665,326104.0
2021-12-08 11:50:00,16.27,16.29,16.23,16.23,227854.0,13.2583,13.2746,13.2257,13.2257,227854.0
2021-12-08 12:00:00,16.23,16.25,16.21,16.24,155393.0,13.2257,13.242,13.2095,13.2339,155393.0
2021-12-08 12:10:00,16.23,16.25,16.22,16.23,92287.0,13.2257,13.242,13.2176,13.2257,92287.0
2021-12-08 12:20:00,16.22,16.23,16.2,16.21,120067.0,13.2176,13.2257,13.2013,13.2095,120067.0
2021-12-08 12:30:00,16.21,16.26,16.2,16.25,196676.0,13.2095,13.2502,13.2013,13.242,196676.0
2021-12-08 12:40:00,16.25,16.26,16.24,16.25,180527.0,13.242,13.2502,13.2339,13.242,180527.0
2021-12-08 12:50:00,16.25,16.27,16.24,16.26,185760.0,13.242,13.2583,13.2339,13.2502,185760.0
2021-12-08 13:00:00,16.25,16.27,16.25,16.27,155557.0,13.242,13.2583,13.242,13.2583,155557.0
2021-12-08 13:10:00,16.27,16.27,16.24,16.25,177924.0,13.2583,13.2583,13.2339,13.242,177924.0
2021-12-08 13:20:00,16.25,16.26,16.22,16.24,168526.0,13.242,13.2502,13.2176,13.2339,168526.0
2021-12-08 13:30:00,16.25,16.25,16.22,16.23,177791.0,13.242,13.242,13.2176,13.2257,177791.0
2021-12-08 13:40:00,16.23,16.26,16.22,16.25,228393.0,13.2257,13.2502,13.2176,13.242,228393.0
2021-12-08 13:50:00,16.25,16.27,16.25,16.25,136549.0,13.242,13.2583,13.242,13.242,136549.0
2021-12-08 14:00:00,16.26,16.27,16.25,16.25,123853.0,13.2502,13.2583,13.242,13.242,123853.0
2021-12-08 14:10:00,16.25,16.26,16.24,16.25,128669.0,13.242,13.2502,13.2339,13.242,128669.0
2021-12-08 14:20:00,16.25,16.27,16.23,16.25,192197.0,13.242,13.2583,13.2257,13.242,192197.0
2021-12-08 14:30:00,16.25,16.27,16.24,16.26,161640.0,13.242,13.2583,13.2339,13.2502,161640.0
2021-12-08 14:40:00,16.25,16.27,16.25,16.25,185470.0,13.242,13.2583,13.242,13.242,185470.0
2021-12-08 14:50:00,16.25,16.28,16.25,16.27,209181.0,13.242,13.2665,13.242,13.2583,209181.0
2021-12-08 15:00:00,16.28,16.29,16.27,16.29,139189.0,13.2665,13.2746,13.2583,13.2746,139189.0
2021-12-08 15:10:00,16.29,16.3,16.28,16.3,215179.0,13.2746,13.2828,13.2665,13.2828,215179.0
2021-12-08 15:20:00,16.3,16.32,16.29,16.3,343883.0,13.2828,13.2991,13.2746,13.2828,343883.0
2021-12-08 15:30:00,16.3,16.31,16.26,16.27,382151.0,13.2828,13.2909,13.2502,13.2583,382151.0
2021-12-08 15:40:00,16.27,16.29,16.25,16.25,464910.0,13.2583,13.2746,13.242,13.242,464910.0
2021-12-08 15:50:00,16.25,16.27,16.23,16.25,1199633.0,13.242,13.2583,13.2257,13.242,1199633.0
2021-12-09 09:30:00,16.09,16.17,16.08,16.13,500512.0,13.1117,13.1769,13.1035,13.1443,500512.0
2021-12-09 09:40:00,16.14,16.15,16.02,16.04,223001.0,13.1524,13.1606,13.0546,13.0709,223001.0
2021-12-09 09:50:00,16.03,16.05,15.98,16.03,236801.0,13.0628,13.0791,13.022,13.0628,236801.0
2021-12-09 10:00:00,16.03,16.09,16.01,16.07,143622.0,13.0628,13.1117,13.0465,13.0954,143622.0
2021-12-09 10:10:00,16.07,16.12,16.07,16.1,177814.0,13.0954,13.1361,13.0954,13.1198,177814.0
2021-12-09 10:20:00,16.1,16.11,16.07,16.1,114798.0,13.1198,13.128,13.0954,13.1198,114798.0
2021-12-09 10:30:00,16.1,16.12,16.07,16.1,137104.0,13.1198,13.1361,13.0954,13.1198,137104.0
2021-12-09 10:40:00,16.1,16.13,16.1,16.11,124420.0,13.1198,13.1443,13.1198,13.128,124420.0
2021-12-09 10:50:00,16.11,16.11,16.05,16.07,77049.0,13.128,13.128,13.0791,13.0954,77049.0
2021-12-09 11:00:00,16.08,16.09,16.04,16.05,119362.0,13.1035,13.1117,13.0709,13.0791,119362.0
2021-12-09 11:10:00,16.05,16.06,16.03,16.06,140038.0,13.0791,13.0872,13.0628,13.0872,140038.0
2021-12-09 11:20:00,16.05,16.07,16.04,16.05,145540.0,13.0791,13.0954,13.0709,13.0791,145540.0
2021-12-09 11:30:00,16.05,16.06,16.03,16.04,119532.0,13.0791,13.0872,13.0628,13.0709,119532.0
2021-12-09 11:40:00,16.04,16.05,16.02,16.04,111081.0,13.0709,13.0791,13.0546,13.0709,111081.0
2021-12-09 11:50:00,16.04,16.06,16.01,16.02,143134.0,13.0709,13.0872,13.0465,13.0546,143134.0
2021-12-09 12:00:00,16.02,16.03,15.99,16.02,142101.0,13.0546,13.0628,13.0302,13.0546,142101.0
2021-12-09 12:10:00,16.02,16.04,15.99,15.99,148837.0,13.0546,13.0709,13.0302,13.0302,148837.0
2021-12-09 12:20:00,16.0,16.04,16.0,16.02,158117.0,13.0383,13.0709,13.0383,13.0546,158117.0
2021-12-09 12:30:00,16.02,16.04,16.01,16.03,146457.0,13.0546,13.0709,13.0465,13.0628,146457.0
2021-12-09 12:40:00,16.03,16.05,16.03,16.05,111584.0,13.0628,13.0791,13.0628,13.0791,111584.0
2021-12-09 12:50:00,16.05,16.08,16.04,16.07,123929.0,13.0791,13.1035,13.0709,13.0954,123929.0
2021-12-09 13:00:00,16.07,16.11,16.06,16.1,153986.0,13.0954,13.128,13.0872,13.1198,153986.0
2021-12-09 13:10:00,16.1,16.11,16.08,16.09,83811.0,13.1198,13.128,13.1035,13.1117,83811.0
2021-12-09 13:20:00,16.09,16.09,16.07,16.08,85833.0,13.1117,13.1117,13.0954,13.1035,85833.0
2021-12-09 13:30:00,16.07,16.1,16.07,16.09,128356.0,13.0954,13.1198,13.0954,13.1117,128356.0
2021-12-09 13:40:00,16.09,16.09,16.06,16.07,101990.0,13.1117,13.1117,13.0872,13.0954,101990.0
2021-12-09 13:50:00,16.07,16.09,16.06,16.07,95538.0,13.0954,13.1117,13.0872,13.0954,95538.0
2021-12-09 14:00:00,16.07,16.08,16.05,16.05,118586.0,13.0954,13.1035,13.0791,13.0791,118586.0
2021-12-09 14:10:00,16.05,16.06,16.03,16.04,123179.0,13.0791,13.0872,13.0628,13.0709,123179.0
2021-12-09 14:20:00,16.04,16.05,16.0,16.01,162212.0,13.0709,13.0791,13.0383,13.0465,162212.0
2021-12-09 14:30:00,16.01,16.02,15.98,16.0,262703.0,13.0465,13.0546,13.022,13.0383,262703.0
2021-12-09 14:40:00,16.0,16.01,15.96,15.98,261244.0,13.0383,13.0465,13.0057,13.022,261244.0
2021-12-09 14:50:00,15.98,15.99,15.95,15.96,248493.0,13.022,13.0302,12.9976,13.0057,248493.0
2021-12-09 15:00:00,15.96,15.97,15.93,15.97,300155.0,13.0057,13.0139,12.9813,13.0139,300155.0
2021-12-09 15:10:00,15.96,15.99,15.95,15.99,263499.0,13.0057,13.0302,12.9976,13.0302,263499.0
2021-12-09 15:20:00,15.99,16.01,15.97,16.0,286159.0,13.0302,13.0465,13.0139,13.0383,286159.0
2021-12-09 15:30:00,15.99,16.03,15.99,16.03,343628.0,13.0302,13.0628,13.0302,13.0628,343628.0
2021-12-09 15:40:00,16.03,16.03,16.0,16.01,625339.0,13.0628,13.0628,13.0383,13.0465,625339.0
2021-12-09 15:50:00,16.0,16.03,16.0,16.02,892654.0,13.0383,13.0628,13.0383,13.0546,892654.0
2021-12-10 09:30:00,16.07,16.14,15.99,16.04,418461.0,13.0954,13.1524,13.0302,13.0709,418461.0
2021-12-10 09:40:00,16.04,16.06,16.02,16.03,278457.0,13.0709,13.0872,13.0546,13.0628,278457.0
2021-12-10 09:50:00,16.03,16.07,16.01,16.03,488298.0,13.0628,13.0954,13.0465,13.0628,488298.0
2021-12-10 10:00:00,16.03,16.07,15.99,16.05,307273.0,13.0628,13.0954,13.0302,13.0791,307273.0
2021-12-10 10:10:00,16.05,16.11,16.03,16.1,313257.0,13.0791,13.128,13.0628,13.1198,313257.0
2021-12-10 10:20:00,16.09,16.1,16.07,16.08,192003.0,13.1117,13.1198,13.0954,13.1035,192003.0
2021-12-10 10:30:00,16.08,16.1,16.02,16.05,269188.0,13.1035,13.1198,13.0546,13.0791,269188.0
2021-12-10 10:40:00,16.05,16.09,16.03,16.07,223927.0,13.0791,13.1117,13.0628,13.0954,223927.0
2021-12-10 10:50:00,16.06,16.08,16.05,16.07,179771.0,13.0872,13.1035,13.0791,13.0954,179771.0
2021-12-10 11:00:00,16.07,16.08,16.0,16.0,172449.0,13.0954,13.1035,13.0383,13.0383,172449.0
2021-12-10 11:10:00,16.01,16.01,15.95,15.97,243415.0,13.0465,13.0465,12.9976,13.0139,243415.0
2021-12-10 11:20:00,15.97,16.01,15.97,15.99,156443.0,13.0139,13.0465,13.0139,13.0302,156443.0
2021-12-10 11:30:00,15.99,16.02,15.98,16.02,180683.0,13.0302,13.0546,13.022,13.0546,180683.0
2021-12-10 11:40:00,16.02,16.02,15.99,16.02,198364.0,13.0546,13.0546,13.0302,13.0546,198364.0
2021-12-10 11:50:00,16.02,16.03,15.99,16.0,193211.0,13.0546,13.0628,13.0302,13.0383,193211.0
2021-12-10 12:00:00,16.0,16.04,16.0,16.01,271332.0,13.0383,13.0709,13.0383,13.0465,271332.0
2021-12-10 12:10:00,16.01,16.02,15.99,16.0,133965.0,13.0465,13.0546,13.0302,13.0383,133965.0
2021-12-10 12:20:00,16.0,16.01,15.97,15.98,141615.0,13.0383,13.0465,13.0139,13.022,141615.0
2021-12-10 12:30:00,15.98,15.99,15.95,15.96,253197.0,13.022,13.0302,12.9976,13.0057,253197.0
2021-12-10 12:40:00,15.96,15.96,15.94,15.95,136408.0,13.0057,13.0057,12.9894,12.9976,136408.0
2021-12-10 12:50:00,15.95,15.95,15.93,15.94,191405.0,12.9976,12.9976,12.9813,12.9894,191405.0
2021-12-10 13:00:00,15.94,15.97,15.93,15.96,188171.0,12.9894,13.0139,12.9813,13.0057,188171.0
2021-12-10 13:10:00,15.96,15.99,15.95,15.99,287622.0,13.0057,13.0302,12.9976,13.0302,287622.0
2021-12-10 13:20:00,15.98,15.99,15.97,15.99,113067.0,13.022,13.0302,13.0139,13.0302,113067.0
2021-12-10 13:30:00,15.98,15.99,15.96,15.99,266502.0,13.022,13.0302,13.0057,13.0302,266502.0
2021-12-10 13:40:00,15.98,16.02,15.98,16.0,395140.0,13.022,13.0546,13.022,13.0383,395140.0
2021-12-10 13:50:00,16.0,16.03,15.99,16.03,146331.0,13.0383,13.0628,13.0302,13.0628,146331.0
2021-12-10 14:00:00,16.03,16.04,16.0,16.03,196603.0,13.0628,13.0709,13.0383,13.0628,196603.0
2021-12-10 14:10:00,16.03,16.06,16.02,16.06,183336.0,13.0628,13.0872,13.0546,13.0872,183336.0
2021-12-10 14:20:00,16.05,16.09,16.05,16.09,193616.0,13.0791,13.1117,13.0791,13.1117,193616.0
2021-12-10 14:30:00,16.09,16.1,16.04,16.06,280472.0,13.1117,13.1198,13.0709,13.0872,280472.0
2021-12-10 14:40:00,16.07,16.09,16.05,16.07,261117.0,13.0954,13.1117,13.0791,13.0954,261117.0
2021-12-10 14:50:00,16.07,16.08,16.03,16.04,276255.0,13.0954,13.1035,13.0628,13.0709,276255.0
2021-12-10 15:00:00,16.04,16.05,16.03,16.05,135752.0,13.0709,13.0791,13.0628,13.0791,135752.0
2021-12-10 15:10:00,16.05,16.06,16.04,16.04,211434.0,13.0791,13.0872,13.0709,13.0709,211434.0
2021-12-10 15:20:00,16.05,16.06,16.04,16.05,142661.0,13.0791,13.0872,13.0709,13.0791,142661.0
2021-12-10 15:30:00,16.05,16.13,16.05,16.13,368263.0,13.0791,13.1443,13.0791,13.1443,368263.0
2021-12-10 15:40:00,16.13,16.16,16.11,16.16,560685.0,13.1443,13.1687,13.128,13.1687,560685.0
2021-12-10 15:50:00,16.16,16.17,16.14,16.16,1552505.0,13.1687,13.1769,13.1524,13.1687,1552505.0
2021-12-13 09:30:00,16.14,16.2,16.11,16.14,644628.0,13.1524,13.2013,13.128,13.1524,644628.0
2021-12-13 09:40:00,16.14,16.16,16.08,16.13,472320.0,13.1524,13.1687,13.1035,13.1443,472320.0
2021-12-13 09:50:00,16.13,16.13,16.08,16.1,355830.0,13.1443,13.1443,13.1035,13.1198,355830.0
2021-12-13 10:00:00,16.1,16.12,16.05,16.07,410715.0,13.1198,13.1361,13.0791,13.0954,410715.0
2021-12-13 10:10:00,16.07,16.1,16.05,16.1,275932.0,13.0954,13.1198,13.0791,13.1198,275932.0
2021-12-13 10:20:00,16.1,16.13,16.05,16.07,202746.0,13.1198,13.1443,13.0791,13.0954,202746.0
2021-12-13 10:30:00,16.08,16.09,16.05,16.05,248862.0,13.1035,13.1117,13.0791,13.0791,248862.0
2021-12-13 10:40:00,16.05,16.06,15.96,15.97,715325.0,13.0791,13.0872,13.0057,13.0139,715325.0
2021-12-13 10:50:00,15.97,15.97,15.86,15.89,463934.0,13.0139,13.0139,12.9242,12.9487,463934.0
2021-12-13 11:00:00,15.88,15.89,15.82,15.83,332179.0,12.9405,12.9487,12.8916,12.8998,332179.0
2021-12-13 11:10:00,15.82,15.83,15.79,15.83,249935.0,12.8916,12.8998,12.8672,12.8998,249935.0
2021-12-13 11:20:00,15.83,15.84,15.8,15.81,226556.0,12.8998,12.9079,12.8753,12.8835,226556.0
2021-12-13 11:30:00,15.81,15.87,15.8,15.83,244672.0,12.8835,12.9324,12.8753,12.8998,244672.0
2021-12-13 11:40:00,15.84,15.85,15.81,15.85,301168.0,12.9079,12.9161,12.8835,12.9161,301168.0
2021-12-13 11:50:00,15.85,15.87,15.82,15.87,207409.0,12.9161,12.9324,12.8916,12.9324,207409.0
2021-12-13 12:00:00,15.86,15.91,15.84,15.91,273624.0,12.9242,12.965,12.9079,12.965,273624.0
2021-12-13 12:10:00,15.92,15.94,15.91,15.94,176493.0,12.9731,12.9894,12.965,12.9894,176493.0
2021-12-13 12:20:00,15.94,15.95,15.93,15.94,152822.0,12.9894,12.9976,12.9813,12.9894,152822.0
2021-12-13 12:30:00,15.94,15.95,15.92,15.94,177133.0,12.9894,12.9976,12.9731,12.9894,177133.0
2021-12-13 12:40:00,15.93,15.94,15.9,15.91,152471.0,12.9813,12.9894,12.9568,12.965,152471.0
2021-12-13 12:50:00,15.91,15.92,15.89,15.92,155328.0,12.965,12.9731,12.9487,12.9731,155328.0
2021-12-13 13:00:00,15.91,15.92,15.88,15.91,169686.0,12.965,12.9731,12.9405,12.965,169686.0
2021-12-13 13:10:00,15.91,15.92,15.89,15.92,153307.0,12.965,12.9731,12.9487,12.9731,153307.0
2021-12-13 13:20:00,15.92,15.93,15.9,15.92,91629.0,12.9731,12.9813,12.9568,12.9731,91629.0
2021-12-13 13:30:00,15.92,15.93,15.9,15.91,179892.0,12.9731,12.9813,12.9568,12.965,179892.0
2021-12-13 13:40:00,15.91,15.93,15.9,15.91,142477.0,12.965,12.9813,12.9568,12.965,142477.0
2021-12-13 13:50:00,15.92,15.93,15.89,15.92,148428.0,12.9731,12.9813,12.9487,12.9731,148428.0
2021-12-13 14:00:00,15.92,15.95,15.91,15.94,175651.0,12.9731,12.9976,12.965,12.9894,175651.0
2021-12-13 14:10:00,15.95,15.95,15.93,15.95,143653.0,12.9976,12.9976,12.9813,12.9976,143653.0
2021-12-13 14:20:00,15.95,15.98,15.93,15.94,233482.0,12.9976,13.022,12.9813,12.9894,233482.0
2021-12-13 14:30:00,15.94,15.95,15.91,15.94,227218.0,12.9894,12.9976,12.965,12.9894,227218.0
2021-12-13 14:40:00,15.94,15.94,15.93,15.94,99363.0,12.9894,12.9894,12.9813,12.9894,99363.0
2021-12-13 14:50:00,15.94,15.95,15.93,15.94,181691.0,12.9894,12.9976,12.9813,12.9894,181691.0
2021-12-13 15:00:00,15.94,15.98,15.94,15.96,253729.0,12.9894,13.022,12.9894,13.0057,253729.0
2021-12-13 15:10:00,15.96,16.0,15.96,15.99,193651.0,13.0057,13.0383,13.0057,13.0302,193651.0
2021-12-13 15:20:00,15.99,16.01,15.98,16.0,278399.0,13.0302,13.0465,13.022,13.0383,278399.0
2021-12-13 15:30:00,16.0,16.01,15.97,15.98,395078.0,13.0383,13.0465,13.0139,13.022,395078.0
2021-12-13 15:40:00,15.99,16.0,15.96,15.96,431326.0,13.0302,13.0383,13.0057,13.0057,431326.0
2021-12-13 15:50:00,15.96,15.97,15.92,15.94,1256335.0,13.0057,13.0139,12.9731,12.9894,1256335.0
2021-12-14 09:30:00,15.88,16.05,15.86,16.01,928212.0,12.9405,13.0791,12.9242,13.0465,928212.0
2021-12-14 09:40:00,16.02,16.04,15.98,16.02,204988.0,13.0546,13.0709,13.022,13.0546,204988.0
2021-12-14 09:50:00,16.03,16.11,16.02,16.09,226512.0,13.0628,13.128,13.0546,13.1117,226512.0
2021-12-14 10:00:00,16.09,16.15,16.08,16.1,294015.0,13.1117,13.1606,13.1035,13.1198,294015.0
2021-12-14 10:10:00,16.1,16.11,16.06,16.09,349147.0,13.1198,13.128,13.0872,13.1117,349147.0
2021-12-14 10:20:00,16.08,16.13,16.06,16.1,144086.0,13.1035,13.1443,13.0872,13.1198,144086.0
2021-12-14 10:30:00,16.1,16.11,16.06,16.07,205148.0,13.1198,13.128,13.0872,13.0954,205148.0
2021-12-14 10:40:00,16.07,16.09,16.03,16.04,206263.0,13.0954,13.1117,13.0628,13.0709,206263.0
2021-12-14 10:50:00,16.04,16.04,15.97,15.99,510534.0,13.0709,13.0709,13.0139,13.0302,510534.0
2021-12-14 11:00:00,16.0,16.03,15.97,15.99,293820.0,13.0383,13.0628,13.0139,13.0302,293820.0
2021-12-14 11:10:00,15.99,16.04,15.98,16.04,240053.0,13.0302,13.0709,13.022,13.0709,240053.0
2021-12-14 11:20:00,16.04,16.04,16.0,16.01,250554.0,13.0709,13.0709,13.0383,13.0465,250554.0
2021-12-14 11:30:00,16.02,16.05,15.99,16.05,252958.0,13.0546,13.0791,13.0302,13.0791,252958.0
2021-12-14 11:40:00,16.05,16.06,16.0,16.02,193277.0,13.0791,13.0872,13.0383,13.0546,193277.0
2021-12-14 11:50:00,16.02,16.03,15.95,15.96,218624.0,13.0546,13.0628,12.9976,13.0057,218624.0
2021-12-14 12:00:00,15.95,15.96,15.91,15.94,236327.0,12.9976,13.0057,12.965,12.9894,236327.0
2021-12-14 12:10:00,15.93,15.97,15.93,15.96,256061.0,12.9813,13.0139,12.9813,13.0057,256061.0
2021-12-14 12:20:00,15.97,15.99,15.94,15.96,235960.0,13.0139,13.0302,12.9894,13.0057,235960.0
2021-12-14 12:30:00,15.95,15.96,15.91,15.94,155671.0,12.9976,13.0057,12.965,12.9894,155671.0
2021-12-14 12:40:00,15.94,15.94,15.91,15.91,162030.0,12.9894,12.9894,12.965,12.965,162030.0
2021-12-14 12:50:00,15.92,15.93,15.91,15.92,150617.0,12.9731,12.9813,12.965,12.9731,150617.0
2021-12-14 13:00:00,15.92,15.95,15.91,15.93,161091.0,12.9731,12.9976,12.965,12.9813,161091.0
2021-12-14 13:10:00,15.94,15.94,15.92,15.94,155401.0,12.9894,12.9894,12.9731,12.9894,155401.0
2021-12-14 13:20:00,15.94,15.94,15.91,15.93,157572.0,12.9894,12.9894,12.965,12.9813,157572.0
2021-12-14 13:30:00,15.92,15.93,15.9,15.92,151018.0,12.9731,12.9813,12.9568,12.9731,151018.0
2021-12-14 13:40:00,15.92,15.93,15.9,15.93,136118.0,12.9731,12.9813,12.9568,12.9813,136118.0
2021-12-14 13:50:00,15.93,15.93,15.89,15.9,143778.0,12.9813,12.9813,12.9487,12.9568,143778.0
2021-12-14 14:00:00,15.9,15.92,15.87,15.91,287310.0,12.9568,12.9731,12.9324,12.965,287310.0
2021-12-14 14:10:00,15.91,15.93,15.89,15.93,230813.0,12.965,12.9813,12.9487,12.9813,230813.0
2021-12-14 14:20:00,15.93,15.93,15.89,15.89,192653.0,12.9813,12.9813,12.9487,12.9487,192653.0
2021-12-14 14:30:00,15.89,15.89,15.86,15.88,179802.0,12.9487,12.9487,12.9242,12.9405,179802.0
2021-12-14 14:40:00,15.88,15.89,15.85,15.86,243964.0,12.9405,12.9487,12.9161,12.9242,243964.0
2021-12-14 14:50:00,15.87,15.88,15.85,15.88,416451.0,12.9324,12.9405,12.9161,12.9405,416451.0
2021-12-14 15:00:00,15.87,15.9,15.87,15.89,219173.0,12.9324,12.9568,12.9324,12.9487,219173.0
2021-12-14 15:10:00,15.88,15.9,15.87,15.88,236367.0,12.9405,12.9568,12.9324,12.9405,236367.0
2021-12-14 15:20:00,15.88,15.91,15.87,15.9,312453.0,12.9405,12.965,12.9324,12.9568,312453.0
2021-12-14 15:30:00,15.9,15.9,15.85,15.86,444712.0,12.9568,12.9568,12.9161,12.9242,444712.0
2021-12-14 15:40:00,15.86,15.86,15.8,15.81,913692.0,12.9242,12.9242,12.8753,12.8835,913692.0
2021-12-14 15:50:00,15.8,15.83,15.76,15.83,2134591.0,12.8753,12.8998,12.8427,12.8998,2134591.0
2021-12-15 09:30:00,15.82,15.88,15.68,15.71,521894.0,12.8916,12.9405,12.7776,12.802,521894.0
2021-12-15 09:40:00,15.7,15.71,15.61,15.65,575494.0,12.7939,12.802,12.7205,12.7531,575494.0
2021-12-15 09:50:00,15.64,15.7,15.64,15.65,216257.0,12.745,12.7939,12.745,12.7531,216257.0
2021-12-15 10:00:00,15.64,15.68,15.58,15.59,327433.0,12.745,12.7776,12.6961,12.7042,327433.0
2021-12-15 10:10:00,15.59,15.6,15.54,15.55,355234.0,12.7042,12.7124,12.6635,12.6716,355234.0
2021-12-15 10:20:00,15.55,15.6,15.54,15.59,227921.0,12.6716,12.7124,12.6635,12.7042,227921.0
2021-12-15 10:30:00,15.59,15.62,15.57,15.6,279098.0,12.7042,12.7287,12.6879,12.7124,279098.0
2021-12-15 10:40:00,15.6,15.62,15.56,15.59,389479.0,12.7124,12.7287,12.6798,12.7042,389479.0
2021-12-15 10:50:00,15.59,15.64,15.56,15.63,358869.0,12.7042,12.745,12.6798,12.7368,358869.0
2021-12-15 11:00:00,15.64,15.67,15.63,15.64,305464.0,12.745,12.7694,12.7368,12.745,305464.0
2021-12-15 11:10:00,15.64,15.65,15.62,15.64,190730.0,12.745,12.7531,12.7287,12.745,190730.0
2021-12-15 11:20:00,15.63,15.69,15.63,15.66,223638.0,12.7368,12.7857,12.7368,12.7613,223638.0
2021-12-15 11:30:00,15.65,15.66,15.63,15.66,175424.0,12.7531,12.7613,12.7368,12.7613,175424.0
2021-12-15 11:40:00,15.65,15.72,15.64,15.72,225485.0,12.7531,12.8102,12.745,12.8102,225485.0
2021-12-15 11:50:00,15.71,15.73,15.68,15.73,179811.0,12.802,12.8183,12.7776,12.8183,179811.0
2021-12-15 12:00:00,15.73,15.77,15.72,15.76,110959.0,12.8183,12.8509,12.8102,12.8427,110959.0
2021-12-15 12:10:00,15.75,15.78,15.74,15.75,122449.0,12.8346,12.859,12.8264,12.8346,122449.0
2021-12-15 12:20:00,15.75,15.81,15.73,15.81,109119.0,12.8346,12.8835,12.8183,12.8835,109119.0
2021-12-15 12:30:00,15.81,15.82,15.77,15.77,154524.0,12.8835,12.8916,12.8509,12.8509,154524.0
2021-12-15 12:40:00,15.77,15.79,15.76,15.78,281285.0,12.8509,12.8672,12.8427,12.859,281285.0
2021-12-15 12:50:00,15.78,15.8,15.77,15.79,144578.0,12.859,12.8753,12.8509,12.8672,144578.0
2021-12-15 13:00:00,15.79,15.8,15.77,15.79,102343.0,12.8672,12.8753,12.8509,12.8672,102343.0
2021-12-15 13:10:00,15.79,15.82,15.78,15.79,188912.0,12.8672,12.8916,12.859,12.8672,188912.0
2021-12-15 13:20:00,15.79,15.8,15.75,15.78,191451.0,12.8672,12.8753,12.8346,12.859,191451.0
2021-12-15 13:30:00,15.78,15.79,15.76,15.77,183767.0,12.859,12.8672,12.8427,12.8509,183767.0
2021-12-15 13:40:00,15.78,15.79,15.76,15.77,130237.0,12.859,12.8672,12.8427,12.8509,130237.0
2021-12-15 13:50:00,15.78,15.8,15.76,15.79,210885.0,12.859,12.8753,12.8427,12.8672,210885.0
2021-12-15 14:00:00,15.78,15.86,15.74,15.82,281833.0,12.859,12.9242,12.8264,12.8916,281833.0
2021-12-15 14:10:00,15.81,15.88,15.8,15.8,268831.0,12.8835,12.9405,12.8753,12.8753,268831.0
2021-12-15 14:20:00,15.81,15.82,15.77,15.81,240716.0,12.8835,12.8916,12.8509,12.8835,240716.0
2021-12-15 14:30:00,15.81,15.86,15.8,15.82,296550.0,12.8835,12.9242,12.8753,12.8916,296550.0
2021-12-15 14:40:00,15.81,15.83,15.79,15.79,263136.0,12.8835,12.8998,12.8672,12.8672,263136.0
2021-12-15 14:50:00,15.79,15.84,15.77,15.79,294590.0,12.8672,12.9079,12.8509,12.8672,294590.0
2021-12-15 15:00:00,15.79,15.85,15.78,15.85,295031.0,12.8672,12.9161,12.859,12.9161,295031.0
2021-12-15 15:10:00,15.84,15.89,15.83,15.88,310675.0,12.9079,12.9487,12.8998,12.9405,310675.0
2021-12-15 15:20:00,15.89,15.97,15.88,15.96,481224.0,12.9487,13.0139,12.9405,13.0057,481224.0
2021-12-15 15:30:00,15.97,15.98,15.9,15.92,673442.0,13.0139,13.022,12.9568,12.9731,673442.0
2021-12-15 15:40:00,15.92,15.92,15.84,15.85,603237.0,12.9731,12.9731,12.9079,12.9161,603237.0
2021-12-15 15:50:00,15.85,15.89,15.84,15.88,1098800.0,12.9161,12.9487,12.9079,12.9405,1098800.0
2021-12-16 09:30:00,16.04,16.12,16.02,16.05,493166.0,13.0709,13.1361,13.0546,13.0791,493166.0
2021-12-16 09:40:00,16.05,16.07,16.01,16.05,725867.0,13.0791,13.0954,13.0465,13.0791,725867.0
2021-12-16 09:50:00,16.05,16.07,15.97,15.98,509949.0,13.0791,13.0954,13.0139,13.022,509949.0
2021-12-16 10:00:00,15.99,16.03,15.97,15.99,407648.0,13.0302,13.0628,13.0139,13.0302,407648.0
2021-12-16 10:10:00,15.99,16.07,15.98,16.06,320852.0,13.0302,13.0954,13.022,13.0872,320852.0
2021-12-16 10:20:00,16.06,16.08,16.05,16.06,289319.0,13.0872,13.1035,13.0791,13.0872,289319.0
2021-12-16 10:30:00,16.07,16.07,16.02,16.02,219294.0,13.0954,13.0954,13.0546,13.0546,219294.0
2021-12-16 10:40:00,16.03,16.09,16.02,16.09,213865.0,13.0628,13.1117,13.0546,13.1117,213865.0
2021-12-16 10:50:00,16.09,16.1,16.07,16.1,247268.0,13.1117,13.1198,13.0954,13.1198,247268.0
2021-12-16 11:00:00,16.09,16.13,16.07,16.07,353878.0,13.1117,13.1443,13.0954,13.0954,353878.0
2021-12-16 11:10:00,16.07,16.11,16.05,16.1,176183.0,13.0954,13.128,13.0791,13.1198,176183.0
2021-12-16 11:20:00,16.09,16.11,16.08,16.11,306246.0,13.1117,13.128,13.1035,13.128,306246.0
2021-12-16 11:30:00,16.1,16.14,16.1,16.11,329102.0,13.1198,13.1524,13.1198,13.128,329102.0
2021-12-16 11:40:00,16.12,16.13,16.07,16.1,299980.0,13.1361,13.1443,13.0954,13.1198,299980.0
2021-12-16 11:50:00,16.09,16.11,16.05,16.05,174150.0,13.1117,13.128,13.0791,13.0791,174150.0
2021-12-16 12:00:00,16.04,16.07,16.03,16.05,195350.0,13.0709,13.0954,13.0628,13.0791,195350.0
2021-12-16 12:10:00,16.04,16.05,16.02,16.03,111094.0,13.0709,13.0791,13.0546,13.0628,111094.0
2021-12-16 12:20:00,16.02,16.1,16.02,16.09,444176.0,13.0546,13.1198,13.0546,13.1117,444176.0
2021-12-16 12:30:00,16.08,16.08,16.03,16.04,231181.0,13.1035,13.1035,13.0628,13.0709,231181.0
2021-12-16 12:40:00,16.03,16.05,16.01,16.02,250614.0,13.0628,13.0791,13.0465,13.0546,250614.0
2021-12-16 12:50:00,16.03,16.05,16.02,16.04,215866.0,13.0628,13.0791,13.0546,13.0709,215866.0
2021-12-16 13:00:00,16.04,16.08,16.03,16.04,254243.0,13.0709,13.1035,13.0628,13.0709,254243.0
2021-12-16 13:10:00,16.04,16.06,16.03,16.05,221262.0,13.0709,13.0872,13.0628,13.0791,221262.0
2021-12-16 13:20:00,16.05,16.07,16.03,16.06,184718.0,13.0791,13.0954,13.0628,13.0872,184718.0
2021-12-16 13:30:00,16.05,16.07,16.04,16.05,126152.0,13.0791,13.0954,13.0709,13.0791,126152.0
2021-12-16 13:40:00,16.04,16.07,16.03,16.06,244965.0,13.0709,13.0954,13.0628,13.0872,244965.0
2021-12-16 13:50:00,16.07,16.07,16.02,16.03,197263.0,13.0954,13.0954,13.0546,13.0628,197263.0
2021-12-16 14:00:00,16.02,16.04,16.0,16.0,227440.0,13.0546,13.0709,13.0383,13.0383,227440.0
2021-12-16 14:10:00,16.0,16.01,15.98,15.99,232969.0,13.0383,13.0465,13.022,13.0302,232969.0
2021-12-16 14:20:00,15.99,16.0,15.95,15.95,207678.0,13.0302,13.0383,12.9976,12.9976,207678.0
2021-12-16 14:30:00,15.96,15.97,15.93,15.95,217447.0,13.0057,13.0139,12.9813,12.9976,217447.0
2021-12-16 14:40:00,15.95,15.95,15.87,15.88,202768.0,12.9976,12.9976,12.9324,12.9405,202768.0
2021-12-16 14:50:00,15.88,15.89,15.85,15.88,260657.0,12.9405,12.9487,12.9161,12.9405,260657.0
2021-12-16 15:00:00,15.88,15.89,15.84,15.85,276647.0,12.9405,12.9487,12.9079,12.9161,276647.0
2021-12-16 15:10:00,15.85,15.87,15.83,15.85,378041.0,12.9161,12.9324,12.8998,12.9161,378041.0
2021-12-16 15:20:00,15.85,15.92,15.84,15.92,466007.0,12.9161,12.9731,12.9079,12.9731,466007.0
2021-12-16 15:30:00,15.92,15.92,15.87,15.9,452911.0,12.9731,12.9731,12.9324,12.9568,452911.0
2021-12-16 15:40:00,15.9,15.92,15.86,15.86,790431.0,12.9568,12.9731,12.9242,12.9242,790431.0
2021-12-16 15:50:00,15.87,15.93,15.85,15.87,1526477.0,12.9324,12.9813,12.9161,12.9324,1526477.0
2021-12-17 09:30:00,15.85,15.87,15.63,15.64,3192740.0,12.9161,12.9324,12.7368,12.745,3192740.0
2021-12-17 09:40:00,15.64,15.65,15.51,15.54,615905.0,12.745,12.7531,12.639,12.6635,615905.0
2021-12-17 09:50:00,15.54,15.58,15.5,15.54,530698.0,12.6635,12.6961,12.6309,12.6635,530698.0
2021-12-17 10:00:00,15.54,15.57,15.49,15.49,627880.0,12.6635,12.6879,12.6227,12.6227,627880.0
2021-12-17 10:10:00,15.49,15.52,15.48,15.5,439701.0,12.6227,12.6472,12.6146,12.6309,439701.0
2021-12-17 10:20:00,15.49,15.53,15.48,15.53,315090.0,12.6227,12.6553,12.6146,12.6553,315090.0
2021-12-17 10:30:00,15.53,15.69,15.52,15.65,396948.0,12.6553,12.7857,12.6472,12.7531,396948.0
2021-12-17 10:40:00,15.66,15.7,15.64,15.68,339321.0,12.7613,12.7939,12.745,12.7776,339321.0
2021-12-17 10:50:00,15.68,15.73,15.66,15.69,413059.0,12.7776,12.8183,12.7613,12.7857,413059.0
2021-12-17 11:00:00,15.69,15.75,15.68,15.72,465935.0,12.7857,12.8346,12.7776,12.8102,465935.0
2021-12-17 11:10:00,15.72,15.77,15.71,15.74,341012.0,12.8102,12.8509,12.802,12.8264,341012.0
2021-12-17 11:20:00,15.73,15.8,15.72,15.79,539756.0,12.8183,12.8753,12.8102,12.8672,539756.0
2021-12-17 11:30:00,15.79,15.82,15.77,15.78,430140.0,12.8672,12.8916,12.8509,12.859,430140.0
2021-12-17 11:40:00,15.78,15.79,15.73,15.73,297627.0,12.859,12.8672,12.8183,12.8183,297627.0
2021-12-17 11:50:00,15.73,15.78,15.72,15.77,1303325.0,12.8183,12.859,12.8102,12.8509,1303325.0
2021-12-17 12:00:00,15.76,15.77,15.7,15.71,187827.0,12.8427,12.8509,12.7939,12.802,187827.0
2021-12-17 12:10:00,15.71,15.76,15.7,15.73,182248.0,12.802,12.8427,12.7939,12.8183,182248.0
2021-12-17 12:20:00,15.73,15.75,15.72,15.74,195245.0,12.8183,12.8346,12.8102,12.8264,195245.0
2021-12-17 12:30:00,15.74,15.76,15.72,15.75,219304.0,12.8264,12.8427,12.8102,12.8346,219304.0
2021-12-17 12:40:00,15.75,15.79,15.74,15.78,249282.0,12.8346,12.8672,12.8264,12.859,249282.0
2021-12-17 12:50:00,15.78,15.79,15.75,15.76,149422.0,12.859,12.8672,12.8346,12.8427,149422.0
2021-12-17 13:00:00,15.76,15.77,15.72,15.72,212984.0,12.8427,12.8509,12.8102,12.8102,212984.0
2021-12-17 13:10:00,15.73,15.75,15.72,15.74,258291.0,12.8183,12.8346,12.8102,12.8264,258291.0
2021-12-17 13:20:00,15.74,15.75,15.72,15.74,181476.0,12.8264,12.8346,12.8102,12.8264,181476.0
2021-12-17 13:30:00,15.74,15.74,15.7,15.72,266587.0,12.8264,12.8264,12.7939,12.8102,266587.0
2021-12-17 13:40:00,15.72,15.72,15.7,15.72,178322.0,12.8102,12.8102,12.7939,12.8102,178322.0
2021-12-17 13:50:00,15.72,15.72,15.7,15.71,167156.0,12.8102,12.8102,12.7939,12.802,167156.0
2021-12-17 14:00:00,15.71,15.75,15.7,15.72,408062.0,12.802,12.8346,12.7939,12.8102,408062.0
2021-12-17 14:10:00,15.72,15.72,15.69,15.7,167340.0,12.8102,12.8102,12.7857,12.7939,167340.0
2021-12-17 14:20:00,15.69,15.7,15.67,15.68,279269.0,12.7857,12.7939,12.7694,12.7776,279269.0
2021-12-17 14:30:00,15.68,15.69,15.64,15.66,338609.0,12.7776,12.7857,12.745,12.7613,338609.0
2021-12-17 14:40:00,15.66,15.7,15.65,15.7,274151.0,12.7613,12.7939,12.7531,12.7939,274151.0
2021-12-17 14:50:00,15.7,15.7,15.68,15.68,221751.0,12.7939,12.7939,12.7776,12.7776,221751.0
2021-12-17 15:00:00,15.68,15.7,15.67,15.7,240944.0,12.7776,12.7939,12.7694,12.7939,240944.0
2021-12-17 15:10:00,15.7,15.7,15.66,15.68,237242.0,12.7939,12.7939,12.7613,12.7776,237242.0
2021-12-17 15:20:00,15.68,15.72,15.67,15.71,330020.0,12.7776,12.8102,12.7694,12.802,330020.0
2021-12-17 15:30:00,15.71,15.72,15.66,15.68,622747.0,12.802,12.8102,12.7613,12.7776,622747.0
2021-12-17 15:40:00,15.67,15.7,15.61,15.62,1025685.0,12.7694,12.7939,12.7205,12.7287,1025685.0
2021-12-17 15:50:00,15.61,15.63,15.58,15.6,2342732.0,12.7205,12.7368,12.6961,12.7124,2342732.0
2021-12-20 09:30:00,15.31,15.34,15.18,15.21,1110315.0,12.476,12.5005,12.3701,12.3946,1110315.0
2021-12-20 09:40:00,15.21,15.22,15.09,15.1,1027531.0,12.3946,12.4027,12.2968,12.3049,1027531.0
2021-12-20 09:50:00,15.1,15.17,15.08,15.16,403170.0,12.3049,12.362,12.2886,12.3538,403170.0
2021-12-20 10:00:00,15.17,15.23,15.15,15.2,498461.0,12.362,12.4109,12.3457,12.3864,498461.0
2021-12-20 10:10:00,15.2,15.3,15.19,15.29,557055.0,12.3864,12.4679,12.3783,12.4597,557055.0
2021-12-20 10:20:00,15.29,15.32,15.17,15.18,427304.0,12.4597,12.4842,12.362,12.3701,427304.0
2021-12-20 10:30:00,15.18,15.18,15.11,15.11,376161.0,12.3701,12.3701,12.3131,12.3131,376161.0
2021-12-20 10:40:00,15.12,15.12,15.05,15.07,851617.0,12.3212,12.3212,12.2642,12.2805,851617.0
2021-12-20 10:50:00,15.07,15.08,15.03,15.08,507996.0,12.2805,12.2886,12.2479,12.2886,507996.0
2021-12-20 11:00:00,15.07,15.12,15.06,15.11,295421.0,12.2805,12.3212,12.2723,12.3131,295421.0
2021-12-20 11:10:00,15.1,15.11,15.05,15.08,353952.0,12.3049,12.3131,12.2642,12.2886,353952.0
2021-12-20 11:20:00,15.08,15.08,15.03,15.04,440156.0,12.2886,12.2886,12.2479,12.256,440156.0
2021-12-20 11:30:00,15.04,15.06,15.02,15.03,268931.0,12.256,12.2723,12.2397,12.2479,268931.0
2021-12-20 11:40:00,15.02,15.05,15.01,15.03,400412.0,12.2397,12.2642,12.2316,12.2479,400412.0
2021-12-20 11:50:00,15.04,15.09,15.03,15.09,291631.0,12.256,12.2968,12.2479,12.2968,291631.0
2021-12-20 12:00:00,15.09,15.11,15.06,15.08,282721.0,12.2968,12.3131,12.2723,12.2886,282721.0
2021-12-20 12:10:00,15.08,15.14,15.07,15.13,309394.0,12.2886,12.3375,12.2805,12.3294,309394.0
2021-12-20 12:20:00,15.12,15.14,15.11,15.13,249058.0,12.3212,12.3375,12.3131,12.3294,249058.0
2021-12-20 12:30:00,15.13,15.14,15.11,15.12,198725.0,12.3294,12.3375,12.3131,12.3212,198725.0
2021-12-20 12:40:00,15.12,15.16,15.11,15.16,134682.0,12.3212,12.3538,12.3131,12.3538,134682.0
2021-12-20 12:50:00,15.16,15.17,15.12,15.13,151858.0,12.3538,12.362,12.3212,12.3294,151858.0
2021-12-20 13:00:00,15.13,15.15,15.1,15.15,187222.0,12.3294,12.3457,12.3049,12.3457,187222.0
2021-12-20 13:10:00,15.15,15.16,15.11,15.14,262278.0,12.3457,12.3538,12.3131,12.3375,262278.0
2021-12-20 13:20:00,15.15,15.17,15.13,15.16,254553.0,12.3457,12.362,12.3294,12.3538,254553.0
2021-12-20 13:30:00,15.16,15.17,15.13,15.16,365215.0,12.3538,12.362,12.3294,12.3538,365215.0
2021-12-20 13:40:00,15.17,15.19,15.16,15.18,154873.0,12.362,12.3783,12.3538,12.3701,154873.0
2021-12-20 13:50:00,15.17,15.19,15.16,15.17,243046.0,12.362,12.3783,12.3538,12.362,243046.0
2021-12-20 14:00:00,15.17,15.21,15.17,15.2,370417.0,12.362,12.3946,12.362,12.3864,370417.0
2021-12-20 14:10:00,15.2,15.23,15.19,15.21,321988.0,12.3864,12.4109,12.3783,12.3946,321988.0
2021-12-20 14:20:00,15.21,15.24,15.2,15.23,250203.0,12.3946,12.419,12.3864,12.4109,250203.0
2021-12-20 14:30:00,15.23,15.23,15.19,15.21,229443.0,12.4109,12.4109,12.3783,12.3946,229443.0
2021-12-20 14:40:00,15.21,15.22,15.17,15.18,253145.0,12.3946,12.4027,12.362,12.3701,253145.0
2021-12-20 14:50:00,15.17,15.2,15.17,15.18,202236.0,12.362,12.3864,12.362,12.3701,202236.0
2021-12-20 15:00:00,15.18,15.19,15.16,15.17,208027.0,12.3701,12.3783,12.3538,12.362,208027.0
2021-12-20 15:10:00,15.17,15.19,15.16,15.17,234095.0,12.362,12.3783,12.3538,12.362,234095.0
2021-12-20 15:20:00,15.18,15.22,15.17,15.21,305130.0,12.3701,12.4027,12.362,12.3946,305130.0
2021-12-20 15:30:00,15.21,15.22,15.18,15.2,438467.0,12.3946,12.4027,12.3701,12.3864,438467.0
2021-12-20 15:40:00,15.2,15.25,15.19,15.25,644786.0,12.3864,12.4272,12.3783,12.4272,644786.0
2021-12-20 15:50:00,15.25,15.28,15.24,15.24,1555175.0,12.4272,12.4516,12.419,12.419,1555175.0
2021-12-21 09:30:00,15.39,15.51,15.37,15.51,542934.0,12.5412,12.639,12.5249,12.639,542934.0
2021-12-21 09:40:00,15.5,15.51,15.42,15.45,459507.0,12.6309,12.639,12.5657,12.5901,459507.0
2021-12-21 09:50:00,15.46,15.49,15.42,15.49,271546.0,12.5983,12.6227,12.5657,12.6227,271546.0
2021-12-21 10:00:00,15.49,15.57,15.49,15.57,334792.0,12.6227,12.6879,12.6227,12.6879,334792.0
2021-12-21 10:10:00,15.57,15.61,15.56,15.6,299540.0,12.6879,12.7205,12.6798,12.7124,299540.0
2021-12-21 10:20:00,15.6,15.62,15.53,15.55,311596.0,12.7124,12.7287,12.6553,12.6716,311596.0
2021-12-21 10:30:00,15.55,15.59,15.53,15.58,302360.0,12.6716,12.7042,12.6553,12.6961,302360.0
2021-12-21 10:40:00,15.57,15.61,15.56,15.6,206563.0,12.6879,12.7205,12.6798,12.7124,206563.0
2021-12-21 10:50:00,15.61,15.61,15.54,15.54,444879.0,12.7205,12.7205,12.6635,12.6635,444879.0
2021-12-21 11:00:00,15.55,15.59,15.53,15.58,181081.0,12.6716,12.7042,12.6553,12.6961,181081.0
2021-12-21 11:10:00,15.58,15.6,15.56,15.6,225129.0,12.6961,12.7124,12.6798,12.7124,225129.0
2021-12-21 11:20:00,15.6,15.62,15.59,15.6,342069.0,12.7124,12.7287,12.7042,12.7124,342069.0
2021-12-21 11:30:00,15.6,15.63,15.58,15.62,365653.0,12.7124,12.7368,12.6961,12.7287,365653.0
2021-12-21 11:40:00,15.62,15.67,15.61,15.67,329302.0,12.7287,12.7694,12.7205,12.7694,329302.0
2021-12-21 11:50:00,15.67,15.69,15.66,15.67,429227.0,12.7694,12.7857,12.7613,12.7694,429227.0
2021-12-21 12:00:00,15.68,15.68,15.65,15.68,337093.0,12.7776,12.7776,12.7531,12.7776,337093.0
2021-12-21 12:10:00,15.68,15.71,15.67,15.71,180811.0,12.7776,12.802,12.7694,12.802,180811.0
2021-12-21 12:20:00,15.71,15.74,15.7,15.74,262217.0,12.802,12.8264,12.7939,12.8264,262217.0
2021-12-21 12:30:00,15.74,15.76,15.72,15.76,233979.0,12.8264,12.8427,12.8102,12.8427,233979.0
2021-12-21 12:40:00,15.76,15.77,15.73,15.77,270170.0,12.8427,12.8509,12.8183,12.8509,270170.0
2021-12-21 12:50:00,15.77,15.79,15.75,15.78,192153.0,12.8509,12.8672,12.8346,12.859,192153.0
2021-12-21 13:00:00,15.78,15.78,15.73,15.75,272551.0,12.859,12.859,12.8183,12.8346,272551.0
2021-12-21 13:10:00,15.75,15.75,15.69,15.7,230450.0,12.8346,12.8346,12.7857,12.7939,230450.0
2021-12-21 13:20:00,15.7,15.71,15.69,15.71,213639.0,12.7939,12.802,12.7857,12.802,213639.0
2021-12-21 13:30:00,15.71,15.71,15.69,15.7,220878.0,12.802,12.802,12.7857,12.7939,220878.0
2021-12-21 13:40:00,15.7,15.73,15.68,15.73,169062.0,12.7939,12.8183,12.7776,12.8183,169062.0
2021-12-21 13:50:00,15.73,15.74,15.7,15.71,207355.0,12.8183,12.8264,12.7939,12.802,207355.0
2021-12-21 14:00:00,15.7,15.71,15.68,15.7,199227.0,12.7939,12.802,12.7776,12.7939,199227.0
2021-12-21 14:10:00,15.7,15.71,15.69,15.7,190961.0,12.7939,12.802,12.7857,12.7939,190961.0
2021-12-21 14:20:00,15.7,15.71,15.68,15.69,182940.0,12.7939,12.802,12.7776,12.7857,182940.0
2021-12-21 14:30:00,15.69,15.7,15.67,15.68,206310.0,12.7857,12.7939,12.7694,12.7776,206310.0
2021-12-21 14:40:00,15.68,15.72,15.67,15.71,244825.0,12.7776,12.8102,12.7694,12.802,244825.0
2021-12-21 14:50:00,15.71,15.72,15.68,15.71,220081.0,12.802,12.8102,12.7776,12.802,220081.0
2021-12-21 15:00:00,15.71,15.71,15.68,15.68,278583.0,12.802,12.802,12.7776,12.7776,278583.0
2021-12-21 15:10:00,15.68,15.73,15.67,15.73,269820.0,12.7776,12.8183,12.7694,12.8183,269820.0
2021-12-21 15:20:00,15.73,15.73,15.69,15.7,308814.0,12.8183,12.8183,12.7857,12.7939,308814.0
2021-12-21 15:30:00,15.7,15.71,15.64,15.64,391859.0,12.7939,12.802,12.745,12.745,391859.0
2021-12-21 15:40:00,15.64,15.66,15.62,15.63,397863.0,12.745,12.7613,12.7287,12.7368,397863.0
2021-12-21 15:50:00,15.64,15.67,15.63,15.66,1212088.0,12.745,12.7694,12.7368,12.7613,1212088.0
2021-12-22 09:30:00,15.54,15.64,15.53,15.58,456680.0,12.6635,12.745,12.6553,12.6961,456680.0
2021-12-22 09:40:00,15.57,15.58,15.38,15.39,470582.0,12.6879,12.6961,12.5331,12.5412,470582.0
2021-12-22 09:50:00,15.39,15.45,15.36,15.44,429182.0,12.5412,12.5901,12.5168,12.582,429182.0
2021-12-22 10:00:00,15.44,15.54,15.43,15.46,303812.0,12.582,12.6635,12.5738,12.5983,303812.0
2021-12-22 10:10:00,15.46,15.52,15.45,15.47,358201.0,12.5983,12.6472,12.5901,12.6064,358201.0
2021-12-22 10:20:00,15.48,15.51,15.46,15.48,268372.0,12.6146,12.639,12.5983,12.6146,268372.0
2021-12-22 10:30:00,15.48,15.54,15.47,15.52,263862.0,12.6146,12.6635,12.6064,12.6472,263862.0
2021-12-22 10:40:00,15.52,15.55,15.51,15.55,260138.0,12.6472,12.6716,12.639,12.6716,260138.0
2021-12-22 10:50:00,15.54,15.62,15.54,15.6,474973.0,12.6635,12.7287,12.6635,12.7124,474973.0
2021-12-22 11:00:00,15.6,15.62,15.58,15.58,332302.0,12.7124,12.7287,12.6961,12.6961,332302.0
2021-12-22 11:10:00,15.58,15.61,15.58,15.6,251857.0,12.6961,12.7205,12.6961,12.7124,251857.0
2021-12-22 11:20:00,15.61,15.61,15.57,15.61,205329.0,12.7205,12.7205,12.6879,12.7205,205329.0
2021-12-22 11:30:00,15.61,15.63,15.59,15.6,162429.0,12.7205,12.7368,12.7042,12.7124,162429.0
2021-12-22 11:40:00,15.6,15.6,15.55,15.58,178364.0,12.7124,12.7124,12.6716,12.6961,178364.0
2021-12-22 11:50:00,15.59,15.6,15.58,15.59,119131.0,12.7042,12.7124,12.6961,12.7042,119131.0
2021-12-22 12:00:00,15.59,15.59,15.55,15.57,322296.0,12.7042,12.7042,12.6716,12.6879,322296.0
2021-12-22 12:10:00,15.57,15.58,15.55,15.57,147496.0,12.6879,12.6961,12.6716,12.6879,147496.0
2021-12-22 12:20:00,15.56,15.62,15.55,15.62,198285.0,12.6798,12.7287,12.6716,12.7287,198285.0
2021-12-22 12:30:00,15.62,15.63,15.61,15.63,123943.0,12.7287,12.7368,12.7205,12.7368,123943.0
2021-12-22 12:40:00,15.63,15.63,15.58,15.6,240183.0,12.7368,12.7368,12.6961,12.7124,240183.0
2021-12-22 12:50:00,15.6,15.63,15.59,15.61,156648.0,12.7124,12.7368,12.7042,12.7205,156648.0
2021-12-22 13:00:00,15.61,15.61,15.57,15.58,161670.0,12.7205,12.7205,12.6879,12.6961,161670.0
2021-12-22 13:10:00,15.57,15.59,15.56,15.59,109462.0,12.6879,12.7042,12.6798,12.7042,109462.0
2021-12-22 13:20:00,15.59,15.6,15.58,15.6,118224.0,12.7042,12.7124,12.6961,12.7124,118224.0
2021-12-22 13:30:00,15.6,15.6,15.56,15.56,153847.0,12.7124,12.7124,12.6798,12.6798,153847.0
2021-12-22 13:40:00,15.57,15.6,15.56,15.6,147234.0,12.6879,12.7124,12.6798,12.7124,147234.0
2021-12-22 13:50:00,15.59,15.61,15.59,15.61,155956.0,12.7042,12.7205,12.7042,12.7205,155956.0
2021-12-22 14:00:00,15.61,15.61,15.56,15.57,148457.0,12.7205,12.7205,12.6798,12.6879,148457.0
2021-12-22 14:10:00,15.57,15.58,15.56,15.57,127477.0,12.6879,12.6961,12.6798,12.6879,127477.0
2021-12-22 14:20:00,15.58,15.59,15.53,15.54,245906.0,12.6961,12.7042,12.6553,12.6635,245906.0
2021-12-22 14:30:00,15.54,15.55,15.52,15.54,286672.0,12.6635,12.6716,12.6472,12.6635,286672.0
2021-12-22 14:40:00,15.54,15.54,15.51,15.53,327968.0,12.6635,12.6635,12.639,12.6553,327968.0
2021-12-22 14:50:00,15.53,15.55,15.51,15.53,304254.0,12.6553,12.6716,12.639,12.6553,304254.0
2021-12-22 15:00:00,15.53,15.53,15.51,15.52,229107.0,12.6553,12.6553,12.639,12.6472,229107.0
2021-12-22 15:10:00,15.51,15.53,15.5,15.51,327798.0,12.639,12.6553,12.6309,12.639,327798.0
2021-12-22 15:20:00,15.52,15.54,15.5,15.53,284652.0,12.6472,12.6635,12.6309,12.6553,284652.0
2021-12-22 15:30:00,15.53,15.57,15.52,15.57,459424.0,12.6553,12.6879,12.6472,12.6879,459424.0
2021-12-22 15:40:00,15.57,15.57,15.55,15.57,339089.0,12.6879,12.6879,12.6716,12.6879,339089.0
2021-12-22 15:50:00,15.57,15.58,15.55,15.57,1161947.0,12.6879,12.6961,12.6716,12.6879,1161947.0
2021-12-23 09:30:00,15.67,15.73,15.58,15.69,481802.0,12.7694,12.8183,12.6961,12.7857,481802.0
2021-12-23 09:40:00,15.68,15.76,15.67,15.73,323950.0,12.7776,12.8427,12.7694,12.8183,323950.0
2021-12-23 09:50:00,15.73,15.73,15.66,15.66,194847.0,12.8183,12.8183,12.7613,12.7613,194847.0
2021-12-23 10:00:00,15.66,15.7,15.64,15.7,158795.0,12.7613,12.7939,12.745,12.7939,158795.0
2021-12-23 10:10:00,15.7,15.73,15.69,15.7,179724.0,12.7939,12.8183,12.7857,12.7939,179724.0
2021-12-23 10:20:00,15.7,15.7,15.68,15.69,176369.0,12.7939,12.7939,12.7776,12.7857,176369.0
2021-12-23 10:30:00,15.69,15.73,15.68,15.71,153794.0,12.7857,12.8183,12.7776,12.802,153794.0
2021-12-23 10:40:00,15.71,15.73,15.69,15.72,250407.0,12.802,12.8183,12.7857,12.8102,250407.0
2021-12-23 10:50:00,15.72,15.73,15.7,15.72,220580.0,12.8102,12.8183,12.7939,12.8102,220580.0
2021-12-23 11:00:00,15.72,15.72,15.68,15.71,127694.0,12.8102,12.8102,12.7776,12.802,127694.0
2021-12-23 11:10:00,15.71,15.72,15.68,15.72,119909.0,12.802,12.8102,12.7776,12.8102,119909.0
2021-12-23 11:20:00,15.72,15.73,15.7,15.71,102809.0,12.8102,12.8183,12.7939,12.802,102809.0
2021-12-23 11:30:00,15.71,15.71,15.68,15.68,81864.0,12.802,12.802,12.7776,12.7776,81864.0
2021-12-23 11:40:00,15.69,15.72,15.68,15.71,138701.0,12.7857,12.8102,12.7776,12.802,138701.0
2021-12-23 11:50:00,15.71,15.73,15.7,15.72,87463.0,12.802,12.8183,12.7939,12.8102,87463.0
2021-12-23 12:00:00,15.72,15.73,15.71,15.72,126997.0,12.8102,12.8183,12.802,12.8102,126997.0
2021-12-23 12:10:00,15.72,15.72,15.7,15.72,109353.0,12.8102,12.8102,12.7939,12.8102,109353.0
2021-12-23 12:20:00,15.72,15.74,15.71,15.74,73682.0,12.8102,12.8264,12.802,12.8264,73682.0
2021-12-23 12:30:00,15.74,15.75,15.72,15.73,82978.0,12.8264,12.8346,12.8102,12.8183,82978.0
2021-12-23 12:40:00,15.72,15.73,15.71,15.72,100231.0,12.8102,12.8183,12.802,12.8102,100231.0
2021-12-23 12:50:00,15.72,15.72,15.7,15.7,99339.0,12.8102,12.8102,12.7939,12.7939,99339.0
2021-12-23 13:00:00,15.71,15.72,15.7,15.71,80149.0,12.802,12.8102,12.7939,12.802,80149.0
2021-12-23 13:10:00,15.71,15.71,15.68,15.69,86321.0,12.802,12.802,12.7776,12.7857,86321.0
2021-12-23 13:20:00,15.69,15.69,15.67,15.69,140176.0,12.7857,12.7857,12.7694,12.7857,140176.0
2021-12-23 13:30:00,15.69,15.71,15.68,15.71,96970.0,12.7857,12.802,12.7776,12.802,96970.0
2021-12-23 13:40:00,15.71,15.72,15.7,15.72,92524.0,12.802,12.8102,12.7939,12.8102,92524.0
2021-12-23 13:50:00,15.72,15.73,15.71,15.73,47188.0,12.8102,12.8183,12.802,12.8183,47188.0
2021-12-23 14:00:00,15.73,15.74,15.72,15.74,69524.0,12.8183,12.8264,12.8102,12.8264,69524.0
2021-12-23 14:10:00,15.73,15.75,15.72,15.75,142874.0,12.8183,12.8346,12.8102,12.8346,142874.0
2021-12-23 14:20:00,15.74,15.75,15.73,15.74,151377.0,12.8264,12.8346,12.8183,12.8264,151377.0
2021-12-23 14:30:00,15.74,15.74,15.72,15.74,86202.0,12.8264,12.8264,12.8102,12.8264,86202.0
2021-12-23 14:40:00,15.74,15.74,15.72,15.74,74318.0,12.8264,12.8264,12.8102,12.8264,74318.0
2021-12-23 14:50:00,15.74,15.75,15.73,15.74,166217.0,12.8264,12.8346,12.8183,12.8264,166217.0
2021-12-23 15:00:00,15.74,15.74,15.72,15.73,87055.0,12.8264,12.8264,12.8102,12.8183,87055.0
2021-12-23 15:10:00,15.73,15.74,15.71,15.72,140511.0,12.8183,12.8264,12.802,12.8102,140511.0
2021-12-23 15:20:00,15.72,15.72,15.69,15.71,170705.0,12.8102,12.8102,12.7857,12.802,170705.0
2021-12-23 15:30:00,15.71,15.71,15.67,15.68,259450.0,12.802,12.802,12.7694,12.7776,259450.0
2021-12-23 15:40:00,15.68,15.69,15.66,15.68,300601.0,12.7776,12.7857,12.7613,12.7776,300601.0
2021-12-23 15:50:00,15.68,15.69,15.63,15.64,1043638.0,12.7776,12.7857,12.7368,12.745,1043638.0
2021-12-27 09:30:00,15.59,15.64,15.49,15.49,510312.0,12.7042,12.745,12.6227,12.6227,510312.0
2021-12-27 09:40:00,15.49,15.64,15.49,15.64,275786.0,12.6227,12.745,12.6227,12.745,275786.0
2021-12-27 09:50:00,15.63,15.64,15.55,15.57,172075.0,12.7368,12.745,12.6716,12.6879,172075.0
2021-12-27 10:00:00,15.56,15.59,15.55,15.58,124059.0,12.6798,12.7042,12.6716,12.6961,124059.0
2021-12-27 10:10:00,15.57,15.61,15.54,15.61,163952.0,12.6879,12.7205,12.6635,12.7205,163952.0
2021-12-27 10:20:00,15.61,15.65,15.59,15.62,215761.0,12.7205,12.7531,12.7042,12.7287,215761.0
2021-12-27 10:30:00,15.62,15.64,15.61,15.63,191055.0,12.7287,12.745,12.7205,12.7368,191055.0
2021-12-27 10:40:00,15.62,15.64,15.61,15.64,146203.0,12.7287,12.745,12.7205,12.745,146203.0
2021-12-27 10:50:00,15.64,15.68,15.63,15.67,233957.0,12.745,12.7776,12.7368,12.7694,233957.0
2021-12-27 11:00:00,15.67,15.68,15.64,15.66,229969.0,12.7694,12.7776,12.745,12.7613,229969.0
2021-12-27 11:10:00,15.65,15.67,15.64,15.65,201474.0,12.7531,12.7694,12.745,12.7531,201474.0
2021-12-27 11:20:00,15.65,15.68,15.64,15.68,106058.0,12.7531,12.7776,12.745,12.7776,106058.0
2021-12-27 11:30:00,15.68,15.68,15.66,15.68,83914.0,12.7776,12.7776,12.7613,12.7776,83914.0
2021-12-27 11:40:00,15.68,15.7,15.67,15.69,226513.0,12.7776,12.7939,12.7694,12.7857,226513.0
2021-12-27 11:50:00,15.69,15.72,15.68,15.72,176349.0,12.7857,12.8102,12.7776,12.8102,176349.0
2021-12-27 12:00:00,15.72,15.72,15.71,15.72,97287.0,12.8102,12.8102,12.802,12.8102,97287.0
2021-12-27 12:10:00,15.72,15.73,15.69,15.72,160348.0,12.8102,12.8183,12.7857,12.8102,160348.0
2021-12-27 12:20:00,15.72,15.73,15.7,15.72,84667.0,12.8102,12.8183,12.7939,12.8102,84667.0
2021-12-27 12:30:00,15.72,15.73,15.7,15.71,173897.0,12.8102,12.8183,12.7939,12.802,173897.0
2021-12-27 12:40:00,15.71,15.72,15.7,15.72,96227.0,12.802,12.8102,12.7939,12.8102,96227.0
2021-12-27 12:50:00,15.72,15.72,15.69,15.71,114107.0,12.8102,12.8102,12.7857,12.802,114107.0
2021-12-27 13:00:00,15.71,15.73,15.7,15.72,131801.0,12.802,12.8183,12.7939,12.8102,131801.0
2021-12-27 13:10:00,15.72,15.73,15.7,15.72,88831.0,12.8102,12.8183,12.7939,12.8102,88831.0
2021-12-27 13:20:00,15.72,15.73,15.7,15.73,111224.0,12.8102,12.8183,12.7939,12.8183,111224.0
2021-12-27 13:30:00,15.73,15.73,15.71,15.73,126315.0,12.8183,12.8183,12.802,12.8183,126315.0
2021-12-27 13:40:00,15.73,15.74,15.71,15.73,109422.0,12.8183,12.8264,12.802,12.8183,109422.0
2021-12-27 13:50:00,15.73,15.74,15.72,15.74,71723.0,12.8183,12.8264,12.8102,12.8264,71723.0
2021-12-27 14:00:00,15.74,15.74,15.71,15.73,136218.0,12.8264,12.8264,12.802,12.8183,136218.0
2021-12-27 14:10:00,15.73,15.74,15.72,15.74,213721.0,12.8183,12.8264,12.8102,12.8264,213721.0
2021-12-27 14:20:00,15.74,15.75,15.72,15.75,118462.0,12.8264,12.8346,12.8102,12.8346,118462.0
2021-12-27 14:30:00,15.75,15.75,15.73,15.75,263471.0,12.8346,12.8346,12.8183,12.8346,263471.0
2021-12-27 14:40:00,15.75,15.75,15.72,15.73,205439.0,12.8346,12.8346,12.8102,12.8183,205439.0
2021-12-27 14:50:00,15.73,15.74,15.72,15.73,192101.0,12.8183,12.8264,12.8102,12.8183,192101.0
2021-12-27 15:00:00,15.74,15.75,15.72,15.75,242220.0,12.8264,12.8346,12.8102,12.8346,242220.0
2021-12-27 15:10:00,15.75,15.75,15.72,15.73,288262.0,12.8346,12.8346,12.8102,12.8183,288262.0
2021-12-27 15:20:00,15.74,15.74,15.71,15.74,245905.0,12.8264,12.8264,12.802,12.8264,245905.0
2021-12-27 15:30:00,15.74,15.75,15.71,15.72,333327.0,12.8264,12.8346,12.802,12.8102,333327.0
2021-12-27 15:40:00,15.72,15.77,15.72,15.77,419433.0,12.8102,12.8509,12.8102,12.8509,419433.0
2021-12-27 15:50:00,15.77,15.83,15.76,15.82,2165559.0,12.8509,12.8998,12.8427,12.8916,2165559.0
2021-12-28 09:30:00,15.82,15.98,15.8,15.97,434488.0,12.8916,13.022,12.8753,13.0139,434488.0
2021-12-28 09:40:00,15.97,15.98,15.87,15.87,190507.0,13.0139,13.022,12.9324,12.9324,190507.0
2021-12-28 09:50:00,15.87,15.94,15.86,15.92,149896.0,12.9324,12.9894,12.9242,12.9731,149896.0
2021-12-28 10:00:00,15.92,15.96,15.9,15.91,165431.0,12.9731,13.0057,12.9568,12.965,165431.0
2021-12-28 10:10:00,15.91,15.93,15.89,15.92,151540.0,12.965,12.9813,12.9487,12.9731,151540.0
2021-12-28 10:20:00,15.92,15.93,15.89,15.9,134944.0,12.9731,12.9813,12.9487,12.9568,134944.0
2021-12-28 10:30:00,15.9,15.91,15.83,15.84,237703.0,12.9568,12.965,12.8998,12.9079,237703.0
2021-12-28 10:40:00,15.84,15.85,15.81,15.82,373592.0,12.9079,12.9161,12.8835,12.8916,373592.0
2021-12-28 10:50:00,15.82,15.82,15.77,15.78,177130.0,12.8916,12.8916,12.8509,12.859,177130.0
2021-12-28 11:00:00,15.77,15.78,15.74,15.75,182547.0,12.8509,12.859,12.8264,12.8346,182547.0
2021-12-28 11:10:00,15.76,15.79,15.75,15.79,158935.0,12.8427,12.8672,12.8346,12.8672,158935.0
2021-12-28 11:20:00,15.78,15.81,15.78,15.81,151636.0,12.859,12.8835,12.859,12.8835,151636.0
2021-12-28 11:30:00,15.81,15.86,15.8,15.86,121574.0,12.8835,12.9242,12.8753,12.9242,121574.0
2021-12-28 11:40:00,15.85,15.86,15.84,15.85,130253.0,12.9161,12.9242,12.9079,12.9161,130253.0
2021-12-28 11:50:00,15.85,15.87,15.84,15.86,115343.0,12.9161,12.9324,12.9079,12.9242,115343.0
2021-12-28 12:00:00,15.86,15.86,15.82,15.83,96276.0,12.9242,12.9242,12.8916,12.8998,96276.0
2021-12-28 12:10:00,15.82,15.83,15.81,15.82,108483.0,12.8916,12.8998,12.8835,12.8916,108483.0
2021-12-28 12:20:00,15.82,15.83,15.8,15.81,133907.0,12.8916,12.8998,12.8753,12.8835,133907.0
2021-12-28 12:30:00,15.81,15.81,15.78,15.79,152873.0,12.8835,12.8835,12.859,12.8672,152873.0
2021-12-28 12:40:00,15.79,15.81,15.78,15.81,127004.0,12.8672,12.8835,12.859,12.8835,127004.0
2021-12-28 12:50:00,15.81,15.83,15.8,15.83,175065.0,12.8835,12.8998,12.8753,12.8998,175065.0
2021-12-28 13:00:00,15.83,15.85,15.81,15.84,140089.0,12.8998,12.9161,12.8835,12.9079,140089.0
2021-12-28 13:10:00,15.83,15.86,15.83,15.85,183878.0,12.8998,12.9242,12.8998,12.9161,183878.0
2021-12-28 13:20:00,15.85,15.87,15.84,15.85,181142.0,12.9161,12.9324,12.9079,12.9161,181142.0
2021-12-28 13:30:00,15.85,15.85,15.84,15.85,88901.0,12.9161,12.9161,12.9079,12.9161,88901.0
2021-12-28 13:40:00,15.84,15.89,15.84,15.89,294242.0,12.9079,12.9487,12.9079,12.9487,294242.0
2021-12-28 13:50:00,15.88,15.93,15.88,15.93,388585.0,12.9405,12.9813,12.9405,12.9813,388585.0
2021-12-28 14:00:00,15.93,15.94,15.91,15.93,194993.0,12.9813,12.9894,12.965,12.9813,194993.0
2021-12-28 14:10:00,15.93,15.95,15.92,15.94,156100.0,12.9813,12.9976,12.9731,12.9894,156100.0
2021-12-28 14:20:00,15.94,15.94,15.9,15.91,171860.0,12.9894,12.9894,12.9568,12.965,171860.0
2021-12-28 14:30:00,15.91,15.91,15.87,15.87,356009.0,12.965,12.965,12.9324,12.9324,356009.0
2021-12-28 14:40:00,15.88,15.88,15.85,15.86,217563.0,12.9405,12.9405,12.9161,12.9242,217563.0
2021-12-28 14:50:00,15.86,15.87,15.83,15.87,308711.0,12.9242,12.9324,12.8998,12.9324,308711.0
2021-12-28 15:00:00,15.87,15.87,15.85,15.87,145765.0,12.9324,12.9324,12.9161,12.9324,145765.0
2021-12-28 15:10:00,15.86,15.89,15.86,15.87,115723.0,12.9242,12.9487,12.9242,12.9324,115723.0
2021-12-28 15:20:00,15.87,15.9,15.86,15.9,125568.0,12.9324,12.9568,12.9242,12.9568,125568.0
2021-12-28 15:30:00,15.9,15.91,15.88,15.88,284401.0,12.9568,12.965,12.9405,12.9405,284401.0
2021-12-28 15:40:00,15.89,15.91,15.88,15.89,295026.0,12.9487,12.965,12.9405,12.9487,295026.0
2021-12-28 15:50:00,15.89,15.9,15.85,15.87,719868.0,12.9487,12.9568,12.9161,12.9324,719868.0
2021-12-29 09:30:00,15.86,15.95,15.77,15.79,581139.0,12.9242,12.9976,12.8509,12.8672,581139.0
2021-12-29 09:40:00,15.79,15.84,15.77,15.81,296347.0,12.8672,12.9079,12.8509,12.8835,296347.0
2021-12-29 09:50:00,15.8,15.84,15.75,15.76,207700.0,12.8753,12.9079,12.8346,12.8427,207700.0
2021-12-29 10:00:00,15.77,15.82,15.76,15.81,243673.0,12.8509,12.8916,12.8427,12.8835,243673.0
2021-12-29 10:10:00,15.8,15.89,15.8,15.88,293143.0,12.8753,12.9487,12.8753,12.9405,293143.0
2021-12-29 10:20:00,15.87,15.9,15.85,15.86,147817.0,12.9324,12.9568,12.9161,12.9242,147817.0
2021-12-29 10:30:00,15.86,15.92,15.85,15.91,155236.0,12.9242,12.9731,12.9161,12.965,155236.0
2021-12-29 10:40:00,15.91,15.95,15.89,15.93,170398.0,12.965,12.9976,12.9487,12.9813,170398.0
2021-12-29 10:50:00,15.93,15.93,15.89,15.9,174600.0,12.9813,12.9813,12.9487,12.9568,174600.0
2021-12-29 11:00:00,15.9,15.9,15.86,15.89,143544.0,12.9568,12.9568,12.9242,12.9487,143544.0
2021-12-29 11:10:00,15.89,15.89,15.85,15.85,107311.0,12.9487,12.9487,12.9161,12.9161,107311.0
2021-12-29 11:20:00,15.86,15.87,15.83,15.84,158823.0,12.9242,12.9324,12.8998,12.9079,158823.0
2021-12-29 11:30:00,15.83,15.84,15.81,15.82,158408.0,12.8998,12.9079,12.8835,12.8916,158408.0
2021-12-29 11:40:00,15.83,15.83,15.81,15.82,99593.0,12.8998,12.8998,12.8835,12.8916,99593.0
2021-12-29 11:50:00,15.82,15.84,15.8,15.82,161573.0,12.8916,12.9079,12.8753,12.8916,161573.0
2021-12-29 12:00:00,15.82,15.83,15.8,15.8,107504.0,12.8916,12.8998,12.8753,12.8753,107504.0
2021-12-29 12:10:00,15.81,15.81,15.78,15.79,191674.0,12.8835,12.8835,12.859,12.8672,191674.0
2021-12-29 12:20:00,15.79,15.84,15.78,15.83,191970.0,12.8672,12.9079,12.859,12.8998,191970.0
2021-12-29 12:30:00,15.82,15.85,15.82,15.84,156193.0,12.8916,12.9161,12.8916,12.9079,156193.0
2021-12-29 12:40:00,15.83,15.85,15.83,15.84,140065.0,12.8998,12.9161,12.8998,12.9079,140065.0
2021-12-29 12:50:00,15.84,15.85,15.83,15.84,77961.0,12.9079,12.9161,12.8998,12.9079,77961.0
2021-12-29 13:00:00,15.84,15.86,15.83,15.86,99042.0,12.9079,12.9242,12.8998,12.9242,99042.0
2021-12-29 13:10:00,15.86,15.88,15.85,15.87,128481.0,12.9242,12.9405,12.9161,12.9324,128481.0
2021-12-29 13:20:00,15.87,15.87,15.85,15.86,79249.0,12.9324,12.9324,12.9161,12.9242,79249.0
2021-12-29 13:30:00,15.86,15.87,15.84,15.84,119593.0,12.9242,12.9324,12.9079,12.9079,119593.0
2021-12-29 13:40:00,15.85,15.88,15.84,15.87,122857.0,12.9161,12.9405,12.9079,12.9324,122857.0
2021-12-29 13:50:00,15.86,15.88,15.85,15.88,203903.0,12.9242,12.9405,12.9161,12.9405,203903.0
2021-12-29 14:00:00,15.88,15.88,15.85,15.87,164107.0,12.9405,12.9405,12.9161,12.9324,164107.0
2021-12-29 14:10:00,15.86,15.87,15.84,15.85,110497.0,12.9242,12.9324,12.9079,12.9161,110497.0
2021-12-29 14:20:00,15.84,15.86,15.84,15.86,141650.0,12.9079,12.9242,12.9079,12.9242,141650.0
2021-12-29 14:30:00,15.86,15.86,15.85,15.86,113518.0,12.9242,12.9242,12.9161,12.9242,113518.0
2021-12-29 14:40:00,15.86,15.88,15.85,15.87,231574.0,12.9242,12.9405,12.9161,12.9324,231574.0
2021-12-29 14:50:00,15.87,15.89,15.86,15.89,153633.0,12.9324,12.9487,12.9242,12.9487,153633.0
2021-12-29 15:00:00,15.89,15.89,15.87,15.89,170470.0,12.9487,12.9487,12.9324,12.9487,170470.0
2021-12-29 15:10:00,15.89,15.9,15.87,15.9,136195.0,12.9487,12.9568,12.9324,12.9568,136195.0
2021-12-29 15:20:00,15.89,15.9,15.87,15.88,314630.0,12.9487,12.9568,12.9324,12.9405,314630.0
2021-12-29 15:30:00,15.88,15.88,15.84,15.85,353835.0,12.9405,12.9405,12.9079,12.9161,353835.0
2021-12-29 15:40:00,15.85,15.87,15.84,15.86,248227.0,12.9161,12.9324,12.9079,12.9242,248227.0
2021-12-29 15:50:00,15.86,15.86,15.83,15.84,537578.0,12.9242,12.9242,12.8998,12.9079,537578.0
2021-12-30 09:30:00,15.83,15.95,15.82,15.91,397515.0,12.8998,12.9976,12.8916,12.965,397515.0
2021-12-30 09:40:00,15.91,15.97,15.88,15.97,242366.0,12.965,13.0139,12.9405,13.0139,242366.0
2021-12-30 09:50:00,15.97,15.98,15.92,15.93,173575.0,13.0139,13.022,12.9731,12.9813,173575.0
2021-12-30 10:00:00,15.92,15.94,15.89,15.92,190570.0,12.9731,12.9894,12.9487,12.9731,190570.0
2021-12-30 10:10:00,15.92,15.94,15.9,15.9,117129.0,12.9731,12.9894,12.9568,12.9568,117129.0
2021-12-30 10:20:00,15.9,15.91,15.87,15.9,146673.0,12.9568,12.965,12.9324,12.9568,146673.0
2021-12-30 10:30:00,15.89,15.93,15.88,15.89,228833.0,12.9487,12.9813,12.9405,12.9487,228833.0
2021-12-30 10:40:00,15.89,15.91,15.87,15.88,138377.0,12.9487,12.965,12.9324,12.9405,138377.0
2021-12-30 10:50:00,15.87,15.91,15.86,15.89,266882.0,12.9324,12.965,12.9242,12.9487,266882.0
2021-12-30 11:00:00,15.9,15.92,15.88,15.92,126077.0,12.9568,12.9731,12.9405,12.9731,126077.0
2021-12-30 11:10:00,15.91,15.92,15.88,15.9,142884.0,12.965,12.9731,12.9405,12.9568,142884.0
2021-12-30 11:20:00,15.9,15.9,15.86,15.88,117699.0,12.9568,12.9568,12.9242,12.9405,117699.0
2021-12-30 11:30:00,15.87,15.89,15.85,15.85,140037.0,12.9324,12.9487,12.9161,12.9161,140037.0
2021-12-30 11:40:00,15.86,15.87,15.83,15.84,237287.0,12.9242,12.9324,12.8998,12.9079,237287.0
2021-12-30 11:50:00,15.85,15.86,15.82,15.83,209921.0,12.9161,12.9242,12.8916,12.8998,209921.0
2021-12-30 12:00:00,15.83,15.84,15.81,15.83,170844.0,12.8998,12.9079,12.8835,12.8998,170844.0
2021-12-30 12:10:00,15.82,15.83,15.8,15.82,186358.0,12.8916,12.8998,12.8753,12.8916,186358.0
2021-12-30 12:20:00,15.82,15.86,15.81,15.85,346745.0,12.8916,12.9242,12.8835,12.9161,346745.0
2021-12-30 12:30:00,15.85,15.86,15.82,15.84,187401.0,12.9161,12.9242,12.8916,12.9079,187401.0
2021-12-30 12:40:00,15.84,15.87,15.83,15.87,140628.0,12.9079,12.9324,12.8998,12.9324,140628.0
2021-12-30 12:50:00,15.86,15.87,15.84,15.85,183297.0,12.9242,12.9324,12.9079,12.9161,183297.0
2021-12-30 13:00:00,15.85,15.86,15.83,15.85,121771.0,12.9161,12.9242,12.8998,12.9161,121771.0
2021-12-30 13:10:00,15.85,15.85,15.82,15.84,70981.0,12.9161,12.9161,12.8916,12.9079,70981.0
2021-12-30 13:20:00,15.83,15.85,15.82,15.83,117130.0,12.8998,12.9161,12.8916,12.8998,117130.0
2021-12-30 13:30:00,15.82,15.84,15.82,15.83,87961.0,12.8916,12.9079,12.8916,12.8998,87961.0
2021-12-30 13:40:00,15.83,15.86,15.82,15.86,126227.0,12.8998,12.9242,12.8916,12.9242,126227.0
2021-12-30 13:50:00,15.85,15.87,15.85,15.86,95591.0,12.9161,12.9324,12.9161,12.9242,95591.0
2021-12-30 14:00:00,15.86,15.87,15.84,15.85,307194.0,12.9242,12.9324,12.9079,12.9161,307194.0
2021-12-30 14:10:00,15.85,15.85,15.83,15.85,148923.0,12.9161,12.9161,12.8998,12.9161,148923.0
2021-12-30 14:20:00,15.85,15.85,15.83,15.83,116612.0,12.9161,12.9161,12.8998,12.8998,116612.0
2021-12-30 14:30:00,15.84,15.84,15.81,15.82,237829.0,12.9079,12.9079,12.8835,12.8916,237829.0
2021-12-30 14:40:00,15.82,15.82,15.81,15.81,64299.0,12.8916,12.8916,12.8835,12.8835,64299.0
2021-12-30 14:50:00,15.82,15.82,15.8,15.81,173183.0,12.8916,12.8916,12.8753,12.8835,173183.0
2021-12-30 15:00:00,15.81,15.81,15.79,15.8,122142.0,12.8835,12.8835,12.8672,12.8753,122142.0
2021-12-30 15:10:00,15.8,15.81,15.79,15.8,273404.0,12.8753,12.8835,12.8672,12.8753,273404.0
2021-12-30 15:20:00,15.8,15.81,15.78,15.81,241631.0,12.8753,12.8835,12.859,12.8835,241631.0
2021-12-30 15:30:00,15.81,15.82,15.79,15.81,273084.0,12.8835,12.8916,12.8672,12.8835,273084.0
2021-12-30 15:40:00,15.81,15.83,15.79,15.81,318792.0,12.8835,12.8998,12.8672,12.8835,318792.0
2021-12-30 15:50:00,15.81,15.81,15.78,15.81,846073.0,12.8835,12.8835,12.859,12.8835,846073.0
2021-12-31 09:30:00,15.75,15.85,15.74,15.84,277223.0,12.8346,12.9161,12.8264,12.9079,277223.0
2021-12-31 09:40:00,15.83,15.85,15.78,15.84,192528.0,12.8998,12.9161,12.859,12.9079,192528.0
2021-12-31 09:50:00,15.83,15.87,15.81,15.83,171879.0,12.8998,12.9324,12.8835,12.8998,171879.0
2021-12-31 10:00:00,15.83,15.86,15.79,15.83,151221.0,12.8998,12.9242,12.8672,12.8998,151221.0
2021-12-31 10:10:00,15.82,15.84,15.78,15.79,107333.0,12.8916,12.9079,12.859,12.8672,107333.0
2021-12-31 10:20:00,15.79,15.8,15.76,15.78,186937.0,12.8672,12.8753,12.8427,12.859,186937.0
2021-12-31 10:30:00,15.78,15.78,15.76,15.77,82513.0,12.859,12.859,12.8427,12.8509,82513.0
2021-12-31 10:40:00,15.77,15.8,15.76,15.78,132919.0,12.8509,12.8753,12.8427,12.859,132919.0
2021-12-31 10:50:00,15.78,15.8,15.76,15.79,119943.0,12.859,12.8753,12.8427,12.8672,119943.0
2021-12-31 11:00:00,15.79,15.8,15.76,15.78,155671.0,12.8672,12.8753,12.8427,12.859,155671.0
2021-12-31 11:10:00,15.79,15.84,15.78,15.83,200477.0,12.8672,12.9079,12.859,12.8998,200477.0
2021-12-31 11:20:00,15.83,15.83,15.8,15.81,174719.0,12.8998,12.8998,12.8753,12.8835,174719.0
2021-12-31 11:30:00,15.8,15.81,15.79,15.81,124738.0,12.8753,12.8835,12.8672,12.8835,124738.0
2021-12-31 11:40:00,15.8,15.81,15.78,15.79,122549.0,12.8753,12.8835,12.859,12.8672,122549.0
2021-12-31 11:50:00,15.79,15.81,15.78,15.81,188425.0,12.8672,12.8835,12.859,12.8835,188425.0
2021-12-31 12:00:00,15.8,15.82,15.79,15.8,120397.0,12.8753,12.8916,12.8672,12.8753,120397.0
2021-12-31 12:10:00,15.79,15.81,15.78,15.79,115908.0,12.8672,12.8835,12.859,12.8672,115908.0
2021-12-31 12:20:00,15.79,15.79,15.77,15.78,104640.0,12.8672,12.8672,12.8509,12.859,104640.0
2021-12-31 12:30:00,15.78,15.78,15.76,15.78,119718.0,12.859,12.859,12.8427,12.859,119718.0
2021-12-31 12:40:00,15.78,15.79,15.77,15.79,152552.0,12.859,12.8672,12.8509,12.8672,152552.0
2021-12-31 12:50:00,15.79,15.82,15.79,15.82,148117.0,12.8672,12.8916,12.8672,12.8916,148117.0
2021-12-31 13:00:00,15.82,15.82,15.79,15.81,118772.0,12.8916,12.8916,12.8672,12.8835,118772.0
2021-12-31 13:10:00,15.8,15.82,15.8,15.81,103986.0,12.8753,12.8916,12.8753,12.8835,103986.0
2021-12-31 13:20:00,15.81,15.82,15.8,15.81,88189.0,12.8835,12.8916,12.8753,12.8835,88189.0
2021-12-31 13:30:00,15.81,15.84,15.81,15.84,129222.0,12.8835,12.9079,12.8835,12.9079,129222.0
2021-12-31 13:40:00,15.84,15.85,15.82,15.84,145240.0,12.9079,12.9161,12.8916,12.9079,145240.0
2021-12-31 13:50:00,15.84,15.87,15.84,15.87,144074.0,12.9079,12.9324,12.9079,12.9324,144074.0
2021-12-31 14:00:00,15.86,15.87,15.85,15.87,413699.0,12.9242,12.9324,12.9161,12.9324,413699.0
2021-12-31 14:10:00,15.86,15.87,15.83,15.84,137649.0,12.9242,12.9324,12.8998,12.9079,137649.0
2021-12-31 14:20:00,15.84,15.87,15.83,15.86,157161.0,12.9079,12.9324,12.8998,12.9242,157161.0
2021-12-31 14:30:00,15.86,15.88,15.85,15.87,134085.0,12.9242,12.9405,12.9161,12.9324,134085.0
2021-12-31 14:40:00,15.87,15.87,15.84,15.84,116052.0,12.9324,12.9324,12.9079,12.9079,116052.0
2021-12-31 14:50:00,15.85,15.87,15.84,15.86,156983.0,12.9161,12.9324,12.9079,12.9242,156983.0
2021-12-31 15:00:00,15.86,15.9,15.86,15.89,235157.0,12.9242,12.9568,12.9242,12.9487,235157.0
2021-12-31 15:10:00,15.89,15.91,15.88,15.91,207058.0,12.9487,12.965,12.9405,12.965,207058.0
2021-12-31 15:20:00,15.91,15.93,15.9,15.92,141555.0,12.965,12.9813,12.9568,12.9731,141555.0
2021-12-31 15:30:00,15.92,15.94,15.9,15.93,204970.0,12.9731,12.9894,12.9568,12.9813,204970.0
2021-12-31 15:40:00,15.93,15.94,15.91,15.92,274783.0,12.9813,12.9894,12.965,12.9731,274783.0
2021-12-31 15:50:00,15.92,15.93,15.86,15.86,586787.0,12.9731,12.9813,12.9242,12.9242,586787.0
2022-01-03 09:30:00,15.95,16.03,15.89,16.02,579785.0,12.9976,13.0628,12.9487,13.0546,579785.0
2022-01-03 09:40:00,16.03,16.07,15.96,15.96,263635.0,13.0628,13.0954,13.0057,13.0057,263635.0
2022-01-03 09:50:00,15.97,16.13,15.96,16.12,289418.0,13.0139,13.1443,13.0057,13.1361,289418.0
2022-01-03 10:00:00,16.11,16.18,16.1,16.12,337055.0,13.128,13.185,13.1198,13.1361,337055.0
2022-01-03 10:10:00,16.13,16.17,16.11,16.12,259107.0,13.1443,13.1769,13.128,13.1361,259107.0
2022-01-03 10:20:00,16.12,16.18,16.11,16.16,519418.0,13.1361,13.185,13.128,13.1687,519418.0
2022-01-03 10:30:00,16.16,16.18,16.1,16.14,312554.0,13.1687,13.185,13.1198,13.1524,312554.0
2022-01-03 10:40:00,16.15,16.16,16.12,16.14,332300.0,13.1606,13.1687,13.1361,13.1524,332300.0
2022-01-03 10:50:00,16.14,16.15,16.09,16.1,353918.0,13.1524,13.1606,13.1117,13.1198,353918.0
2022-01-03 11:00:00,16.1,16.15,16.09,16.13,252673.0,13.1198,13.1606,13.1117,13.1443,252673.0
2022-01-03 11:10:00,16.12,16.14,16.1,16.13,220503.0,13.1361,13.1524,13.1198,13.1443,220503.0
2022-01-03 11:20:00,16.13,16.18,16.12,16.18,243508.0,13.1443,13.185,13.1361,13.185,243508.0
2022-01-03 11:30:00,16.18,16.19,16.13,16.14,400324.0,13.185,13.1932,13.1443,13.1524,400324.0
2022-01-03 11:40:00,16.15,16.23,16.14,16.2,278804.0,13.1606,13.2257,13.1524,13.2013,278804.0
2022-01-03 11:50:00,16.2,16.24,16.17,16.23,404463.0,13.2013,13.2339,13.1769,13.2257,404463.0
2022-01-03 12:00:00,16.23,16.26,16.22,16.25,188385.0,13.2257,13.2502,13.2176,13.242,188385.0
2022-01-03 12:10:00,16.26,16.26,16.21,16.22,230773.0,13.2502,13.2502,13.2095,13.2176,230773.0
2022-01-03 12:20:00,16.22,16.27,16.21,16.26,261604.0,13.2176,13.2583,13.2095,13.2502,261604.0
2022-01-03 12:30:00,16.25,16.26,16.23,16.24,224062.0,13.242,13.2502,13.2257,13.2339,224062.0
2022-01-03 12:40:00,16.24,16.24,16.22,16.23,153735.0,13.2339,13.2339,13.2176,13.2257,153735.0
2022-01-03 12:50:00,16.23,16.25,16.22,16.23,177695.0,13.2257,13.242,13.2176,13.2257,177695.0
2022-01-03 13:00:00,16.23,16.27,16.23,16.24,221730.0,13.2257,13.2583,13.2257,13.2339,221730.0
2022-01-03 13:10:00,16.25,16.27,16.24,16.25,171567.0,13.242,13.2583,13.2339,13.242,171567.0
2022-01-03 13:20:00,16.25,16.27,16.24,16.27,201393.0,13.242,13.2583,13.2339,13.2583,201393.0
2022-01-03 13:30:00,16.26,16.27,16.24,16.26,308637.0,13.2502,13.2583,13.2339,13.2502,308637.0
2022-01-03 13:40:00,16.25,16.26,16.22,16.24,164550.0,13.242,13.2502,13.2176,13.2339,164550.0
2022-01-03 13:50:00,16.24,16.26,16.22,16.26,145137.0,13.2339,13.2502,13.2176,13.2502,145137.0
2022-01-03 14:00:00,16.25,16.27,16.24,16.27,279525.0,13.242,13.2583,13.2339,13.2583,279525.0
2022-01-03 14:10:00,16.27,16.28,16.25,16.28,231145.0,13.2583,13.2665,13.242,13.2665,231145.0
2022-01-03 14:20:00,16.28,16.3,16.27,16.29,167956.0,13.2665,13.2828,13.2583,13.2746,167956.0
2022-01-03 14:30:00,16.28,16.32,16.28,16.31,351318.0,13.2665,13.2991,13.2665,13.2909,351318.0
2022-01-03 14:40:00,16.32,16.36,16.31,16.32,513700.0,13.2991,13.3317,13.2909,13.2991,513700.0
2022-01-03 14:50:00,16.32,16.35,16.32,16.35,194322.0,13.2991,13.3235,13.2991,13.3235,194322.0
2022-01-03 15:00:00,16.34,16.35,16.32,16.34,282861.0,13.3154,13.3235,13.2991,13.3154,282861.0
2022-01-03 15:10:00,16.34,16.35,16.29,16.31,413809.0,13.3154,13.3235,13.2746,13.2909,413809.0
2022-01-03 15:20:00,16.31,16.34,16.31,16.33,295982.0,13.2909,13.3154,13.2909,13.3072,295982.0
2022-01-03 15:30:00,16.34,16.36,16.3,16.31,486778.0,13.3154,13.3317,13.2828,13.2909,486778.0
2022-01-03 15:40:00,16.31,16.35,16.31,16.35,421743.0,13.2909,13.3235,13.2909,13.3235,421743.0
2022-01-03 15:50:00,16.35,16.36,16.32,16.35,1425163.0,13.3235,13.3317,13.2991,13.3235,1425163.0
2022-01-04 09:30:00,16.51,16.55,16.41,16.5,600346.0,13.4539,13.4865,13.3724,13.4458,600346.0
2022-01-04 09:40:00,16.5,16.53,16.47,16.51,184619.0,13.4458,13.4702,13.4213,13.4539,184619.0
2022-01-04 09:50:00,16.51,16.58,16.5,16.51,254380.0,13.4539,13.511,13.4458,13.4539,254380.0
2022-01-04 10:00:00,16.52,16.56,16.49,16.55,324706.0,13.4621,13.4947,13.4376,13.4865,324706.0
2022-01-04 10:10:00,16.55,16.61,16.54,16.6,214040.0,13.4865,13.5354,13.4784,13.5273,214040.0
2022-01-04 10:20:00,16.61,16.62,16.55,16.6,318695.0,13.5354,13.5436,13.4865,13.5273,318695.0
2022-01-04 10:30:00,16.6,16.64,16.57,16.63,405228.0,13.5273,13.5599,13.5028,13.5517,405228.0
2022-01-04 10:40:00,16.63,16.7,16.62,16.69,351357.0,13.5517,13.6087,13.5436,13.6006,351357.0
2022-01-04 10:50:00,16.69,16.74,16.67,16.69,437115.0,13.6006,13.6413,13.5843,13.6006,437115.0
2022-01-04 11:00:00,16.69,16.7,16.6,16.68,452030.0,13.6006,13.6087,13.5273,13.5925,452030.0
2022-01-04 11:10:00,16.68,16.71,16.65,16.7,898596.0,13.5925,13.6169,13.568,13.6087,898596.0
2022-01-04 11:20:00,16.7,16.7,16.62,16.64,384214.0,13.6087,13.6087,13.5436,13.5599,384214.0
2022-01-04 11:30:00,16.64,16.66,16.62,16.66,352838.0,13.5599,13.5762,13.5436,13.5762,352838.0
2022-01-04 11:40:00,16.66,16.71,16.65,16.7,237519.0,13.5762,13.6169,13.568,13.6087,237519.0
2022-01-04 11:50:00,16.71,16.78,16.7,16.78,408871.0,13.6169,13.6739,13.6087,13.6739,408871.0
2022-01-04 12:00:00,16.77,16.78,16.73,16.74,231215.0,13.6658,13.6739,13.6332,13.6413,231215.0
2022-01-04 12:10:00,16.74,16.76,16.72,16.75,219641.0,13.6413,13.6576,13.625,13.6495,219641.0
2022-01-04 12:20:00,16.76,16.77,16.73,16.76,249024.0,13.6576,13.6658,13.6332,13.6576,249024.0
2022-01-04 12:30:00,16.76,16.76,16.73,16.76,301125.0,13.6576,13.6576,13.6332,13.6576,301125.0
2022-01-04 12:40:00,16.76,16.78,16.75,16.76,230924.0,13.6576,13.6739,13.6495,13.6576,230924.0
2022-01-04 12:50:00,16.76,16.77,16.73,16.74,186682.0,13.6576,13.6658,13.6332,13.6413,186682.0
2022-01-04 13:00:00,16.74,16.74,16.69,16.71,195725.0,13.6413,13.6413,13.6006,13.6169,195725.0
2022-01-04 13:10:00,16.71,16.71,16.64,16.65,187046.0,13.6169,13.6169,13.5599,13.568,187046.0
2022-01-04 13:20:00,16.66,16.67,16.64,16.65,178879.0,13.5762,13.5843,13.5599,13.568,178879.0
2022-01-04 13:30:00,16.66,16.67,16.62,16.63,192049.0,13.5762,13.5843,13.5436,13.5517,192049.0
2022-01-04 13:40:00,16.63,16.64,16.6,16.62,192623.0,13.5517,13.5599,13.5273,13.5436,192623.0
2022-01-04 13:50:00,16.62,16.62,16.58,16.61,261612.0,13.5436,13.5436,13.511,13.5354,261612.0
2022-01-04 14:00:00,16.61,16.62,16.6,16.61,154017.0,13.5354,13.5436,13.5273,13.5354,154017.0
2022-01-04 14:10:00,16.62,16.63,16.61,16.63,224123.0,13.5436,13.5517,13.5354,13.5517,224123.0
2022-01-04 14:20:00,16.63,16.64,16.61,16.63,264685.0,13.5517,13.5599,13.5354,13.5517,264685.0
2022-01-04 14:30:00,16.63,16.66,16.62,16.65,207017.0,13.5517,13.5762,13.5436,13.568,207017.0
2022-01-04 14:40:00,16.64,16.65,16.63,16.65,175840.0,13.5599,13.568,13.5517,13.568,175840.0
2022-01-04 14:50:00,16.65,16.67,16.64,16.65,214379.0,13.568,13.5843,13.5599,13.568,214379.0
2022-01-04 15:00:00,16.65,16.67,16.65,16.67,151827.0,13.568,13.5843,13.568,13.5843,151827.0
2022-01-04 15:10:00,16.67,16.67,16.61,16.62,444050.0,13.5843,13.5843,13.5354,13.5436,444050.0
2022-01-04 15:20:00,16.62,16.64,16.6,16.64,463206.0,13.5436,13.5599,13.5273,13.5599,463206.0
2022-01-04 15:30:00,16.64,16.64,16.6,16.61,424267.0,13.5599,13.5599,13.5273,13.5354,424267.0
2022-01-04 15:40:00,16.61,16.63,16.6,16.6,584753.0,13.5354,13.5517,13.5273,13.5273,584753.0
2022-01-04 15:50:00,16.6,16.62,16.58,16.59,1349450.0,13.5273,13.5436,13.511,13.5191,1349450.0
2022-01-05 09:30:00,16.85,16.95,16.72,16.88,895980.0,13.731,13.8125,13.625,13.7554,895980.0
2022-01-05 09:40:00,16.88,16.94,16.86,16.94,582811.0,13.7554,13.8043,13.7391,13.8043,582811.0
2022-01-05 09:50:00,16.94,16.96,16.9,16.91,473436.0,13.8043,13.8206,13.7717,13.7799,473436.0
2022-01-05 10:00:00,16.91,16.92,16.86,16.88,404180.0,13.7799,13.788,13.7391,13.7554,404180.0
2022-01-05 10:10:00,16.88,16.95,16.87,16.92,368162.0,13.7554,13.8125,13.7473,13.788,368162.0
2022-01-05 10:20:00,16.91,16.93,16.86,16.89,346985.0,13.7799,13.7962,13.7391,13.7636,346985.0
2022-01-05 10:30:00,16.89,16.91,16.86,16.9,291344.0,13.7636,13.7799,13.7391,13.7717,291344.0
2022-01-05 10:40:00,16.89,16.96,16.87,16.96,451858.0,13.7636,13.8206,13.7473,13.8206,451858.0
2022-01-05 10:50:00,16.95,16.96,16.88,16.9,371224.0,13.8125,13.8206,13.7554,13.7717,371224.0
2022-01-05 11:00:00,16.9,16.93,16.88,16.91,434406.0,13.7717,13.7962,13.7554,13.7799,434406.0
2022-01-05 11:10:00,16.92,16.94,16.9,16.94,331869.0,13.788,13.8043,13.7717,13.8043,331869.0
2022-01-05 11:20:00,16.94,16.98,16.94,16.98,302903.0,13.8043,13.8369,13.8043,13.8369,302903.0
2022-01-05 11:30:00,16.98,16.98,16.95,16.95,293889.0,13.8369,13.8369,13.8125,13.8125,293889.0
2022-01-05 11:40:00,16.95,16.97,16.93,16.96,279319.0,13.8125,13.8288,13.7962,13.8206,279319.0
2022-01-05 11:50:00,16.96,16.97,16.94,16.96,174215.0,13.8206,13.8288,13.8043,13.8206,174215.0
2022-01-05 12:00:00,16.96,17.0,16.95,16.99,348990.0,13.8206,13.8532,13.8125,13.8451,348990.0
2022-01-05 12:10:00,17.0,17.03,16.99,17.03,365040.0,13.8532,13.8777,13.8451,13.8777,365040.0
2022-01-05 12:20:00,17.03,17.06,17.01,17.06,339238.0,13.8777,13.9021,13.8614,13.9021,339238.0
2022-01-05 12:30:00,17.05,17.07,17.02,17.03,312807.0,13.894,13.9103,13.8695,13.8777,312807.0
2022-01-05 12:40:00,17.03,17.03,16.96,16.98,320856.0,13.8777,13.8777,13.8206,13.8369,320856.0
2022-01-05 12:50:00,16.98,17.0,16.96,17.0,221705.0,13.8369,13.8532,13.8206,13.8532,221705.0
2022-01-05 13:00:00,17.0,17.0,16.97,16.98,213412.0,13.8532,13.8532,13.8288,13.8369,213412.0
2022-01-05 13:10:00,16.98,16.98,16.94,16.96,322238.0,13.8369,13.8369,13.8043,13.8206,322238.0
2022-01-05 13:20:00,16.96,16.97,16.89,16.89,392280.0,13.8206,13.8288,13.7636,13.7636,392280.0
2022-01-05 13:30:00,16.89,16.91,16.87,16.9,445951.0,13.7636,13.7799,13.7473,13.7717,445951.0
2022-01-05 13:40:00,16.89,16.9,16.87,16.88,191527.0,13.7636,13.7717,13.7473,13.7554,191527.0
2022-01-05 13:50:00,16.88,16.9,16.87,16.89,188387.0,13.7554,13.7717,13.7473,13.7636,188387.0
2022-01-05 14:00:00,16.89,16.91,16.86,16.88,358695.0,13.7636,13.7799,13.7391,13.7554,358695.0
2022-01-05 14:10:00,16.87,16.89,16.79,16.79,287519.0,13.7473,13.7636,13.6821,13.6821,287519.0
2022-01-05 14:20:00,16.8,16.83,16.77,16.82,323062.0,13.6902,13.7147,13.6658,13.7065,323062.0
2022-01-05 14:30:00,16.82,16.84,16.78,16.8,302312.0,13.7065,13.7228,13.6739,13.6902,302312.0
2022-01-05 14:40:00,16.79,16.8,16.73,16.77,283143.0,13.6821,13.6902,13.6332,13.6658,283143.0
2022-01-05 14:50:00,16.77,16.79,16.74,16.77,401101.0,13.6658,13.6821,13.6413,13.6658,401101.0
2022-01-05 15:00:00,16.77,16.78,16.71,16.74,381666.0,13.6658,13.6739,13.6169,13.6413,381666.0
2022-01-05 15:10:00,16.74,16.75,16.7,16.72,400982.0,13.6413,13.6495,13.6087,13.625,400982.0
2022-01-05 15:20:00,16.71,16.72,16.67,16.71,588931.0,13.6169,13.625,13.5843,13.6169,588931.0
2022-01-05 15:30:00,16.7,16.71,16.66,16.66,578193.0,13.6087,13.6169,13.5762,13.5762,578193.0
2022-01-05 15:40:00,16.66,16.67,16.63,16.64,707571.0,13.5762,13.5843,13.5517,13.5599,707571.0
2022-01-05 15:50:00,16.64,16.68,16.63,16.67,2526949.0,13.5599,13.5925,13.5517,13.5843,2526949.0
2022-01-06 09:30:00,16.99,17.03,16.83,16.94,769073.0,13.8451,13.8777,13.7147,13.8043,769073.0
2022-01-06 09:40:00,16.94,16.98,16.82,16.86,295970.0,13.8043,13.8369,13.7065,13.7391,295970.0
2022-01-06 09:50:00,16.86,16.88,16.75,16.77,205818.0,13.7391,13.7554,13.6495,13.6658,205818.0
2022-01-06 10:00:00,16.77,16.83,16.76,16.78,307806.0,13.6658,13.7147,13.6576,13.6739,307806.0
2022-01-06 10:10:00,16.79,16.82,16.71,16.71,249972.0,13.6821,13.7065,13.6169,13.6169,249972.0
2022-01-06 10:20:00,16.71,16.81,16.71,16.8,190662.0,13.6169,13.6984,13.6169,13.6902,190662.0
2022-01-06 10:30:00,16.81,16.86,16.79,16.84,199596.0,13.6984,13.7391,13.6821,13.7228,199596.0
2022-01-06 10:40:00,16.84,16.9,16.82,16.89,252262.0,13.7228,13.7717,13.7065,13.7636,252262.0
2022-01-06 10:50:00,16.89,16.93,16.87,16.88,324231.0,13.7636,13.7962,13.7473,13.7554,324231.0
2022-01-06 11:00:00,16.88,16.92,16.81,16.89,256016.0,13.7554,13.788,13.6984,13.7636,256016.0
2022-01-06 11:10:00,16.9,16.9,16.86,16.89,252344.0,13.7717,13.7717,13.7391,13.7636,252344.0
2022-01-06 11:20:00,16.89,16.92,16.87,16.89,181529.0,13.7636,13.788,13.7473,13.7636,181529.0
2022-01-06 11:30:00,16.89,16.92,16.87,16.92,232272.0,13.7636,13.788,13.7473,13.788,232272.0
2022-01-06 11:40:00,16.92,16.99,16.92,16.98,325542.0,13.788,13.8451,13.788,13.8369,325542.0
2022-01-06 11:50:00,16.99,16.99,16.96,16.98,527603.0,13.8451,13.8451,13.8206,13.8369,527603.0
2022-01-06 12:00:00,16.97,16.97,16.93,16.96,238415.0,13.8288,13.8288,13.7962,13.8206,238415.0
2022-01-06 12:10:00,16.96,16.96,16.93,16.96,126677.0,13.8206,13.8206,13.7962,13.8206,126677.0
2022-01-06 12:20:00,16.96,16.98,16.95,16.97,204809.0,13.8206,13.8369,13.8125,13.8288,204809.0
2022-01-06 12:30:00,16.97,16.98,16.95,16.98,267280.0,13.8288,13.8369,13.8125,13.8369,267280.0
2022-01-06 12:40:00,16.97,16.99,16.95,16.95,296044.0,13.8288,13.8451,13.8125,13.8125,296044.0
2022-01-06 12:50:00,16.96,16.97,16.94,16.96,173938.0,13.8206,13.8288,13.8043,13.8206,173938.0
2022-01-06 13:00:00,16.96,16.97,16.95,16.96,144681.0,13.8206,13.8288,13.8125,13.8206,144681.0
2022-01-06 13:10:00,16.96,16.97,16.9,16.93,155454.0,13.8206,13.8288,13.7717,13.7962,155454.0
2022-01-06 13:20:00,16.93,16.95,16.91,16.93,134270.0,13.7962,13.8125,13.7799,13.7962,134270.0
2022-01-06 13:30:00,16.93,16.96,16.92,16.93,265591.0,13.7962,13.8206,13.788,13.7962,265591.0
2022-01-06 13:40:00,16.93,16.97,16.92,16.96,334102.0,13.7962,13.8288,13.788,13.8206,334102.0
2022-01-06 13:50:00,16.96,16.98,16.94,16.98,203417.0,13.8206,13.8369,13.8043,13.8369,203417.0
2022-01-06 14:00:00,16.98,17.0,16.96,16.98,211273.0,13.8369,13.8532,13.8206,13.8369,211273.0
2022-01-06 14:10:00,16.98,17.0,16.97,17.0,107122.0,13.8369,13.8532,13.8288,13.8532,107122.0
2022-01-06 14:20:00,17.0,17.01,16.98,17.0,201118.0,13.8532,13.8614,13.8369,13.8532,201118.0
2022-01-06 14:30:00,17.01,17.03,17.0,17.02,218056.0,13.8614,13.8777,13.8532,13.8695,218056.0
2022-01-06 14:40:00,17.02,17.05,17.01,17.04,146748.0,13.8695,13.894,13.8614,13.8858,146748.0
2022-01-06 14:50:00,17.04,17.06,17.03,17.05,225794.0,13.8858,13.9021,13.8777,13.894,225794.0
2022-01-06 15:00:00,17.05,17.06,17.02,17.03,146296.0,13.894,13.9021,13.8695,13.8777,146296.0
2022-01-06 15:10:00,17.03,17.04,16.99,17.01,211363.0,13.8777,13.8858,13.8451,13.8614,211363.0
2022-01-06 15:20:00,17.01,17.03,16.99,17.03,158963.0,13.8614,13.8777,13.8451,13.8777,158963.0
2022-01-06 15:30:00,17.03,17.06,17.02,17.06,511768.0,13.8777,13.9021,13.8695,13.9021,511768.0
2022-01-06 15:40:00,17.06,17.07,17.03,17.04,493359.0,13.9021,13.9103,13.8777,13.8858,493359.0
2022-01-06 15:50:00,17.04,17.05,17.0,17.03,1287655.0,13.8858,13.894,13.8532,13.8777,1287655.0
2022-01-07 09:30:00,17.0,17.08,16.96,17.04,567274.0,13.8532,13.9184,13.8206,13.8858,567274.0
2022-01-07 09:40:00,17.03,17.06,16.99,17.05,314114.0,13.8777,13.9021,13.8451,13.894,314114.0
2022-01-07 09:50:00,17.05,17.09,17.02,17.06,266441.0,13.894,13.9266,13.8695,13.9021,266441.0
2022-01-07 10:00:00,17.05,17.09,17.03,17.07,238128.0,13.894,13.9266,13.8777,13.9103,238128.0
2022-01-07 10:10:00,17.07,17.14,17.06,17.09,331582.0,13.9103,13.9673,13.9021,13.9266,331582.0
2022-01-07 10:20:00,17.09,17.16,17.08,17.14,221921.0,13.9266,13.9836,13.9184,13.9673,221921.0
2022-01-07 10:30:00,17.14,17.15,17.1,17.13,257813.0,13.9673,13.9755,13.9347,13.9592,257813.0
2022-01-07 10:40:00,17.13,17.18,17.11,17.16,309895.0,13.9592,13.9999,13.9429,13.9836,309895.0
2022-01-07 10:50:00,17.16,17.16,17.12,17.15,444906.0,13.9836,13.9836,13.951,13.9755,444906.0
2022-01-07 11:00:00,17.14,17.18,17.13,17.16,301448.0,13.9673,13.9999,13.9592,13.9836,301448.0
2022-01-07 11:10:00,17.16,17.17,17.11,17.14,227615.0,13.9836,13.9917,13.9429,13.9673,227615.0
2022-01-07 11:20:00,17.14,17.18,17.14,17.18,237423.0,13.9673,13.9999,13.9673,13.9999,237423.0
2022-01-07 11:30:00,17.17,17.18,17.14,17.17,316282.0,13.9917,13.9999,13.9673,13.9917,316282.0
2022-01-07 11:40:00,17.16,17.19,17.15,17.18,190505.0,13.9836,14.008,13.9755,13.9999,190505.0
2022-01-07 11:50:00,17.18,17.2,17.17,17.19,205509.0,13.9999,14.0162,13.9917,14.008,205509.0
2022-01-07 12:00:00,17.19,17.2,17.17,17.18,280716.0,14.008,14.0162,13.9917,13.9999,280716.0
2022-01-07 12:10:00,17.18,17.21,17.17,17.19,278303.0,13.9999,14.0243,13.9917,14.008,278303.0
2022-01-07 12:20:00,17.19,17.21,17.18,17.21,171567.0,14.008,14.0243,13.9999,14.0243,171567.0
2022-01-07 12:30:00,17.21,17.23,17.19,17.21,410642.0,14.0243,14.0406,14.008,14.0243,410642.0
2022-01-07 12:40:00,17.21,17.22,17.18,17.19,216366.0,14.0243,14.0325,13.9999,14.008,216366.0
2022-01-07 12:50:00,17.19,17.29,17.17,17.27,1723749.0,14.008,14.0895,13.9917,14.0732,1723749.0
2022-01-07 13:00:00,17.27,17.32,17.25,17.31,1018209.0,14.0732,14.114,14.0569,14.1058,1018209.0
2022-01-07 13:10:00,17.31,17.31,17.24,17.25,442772.0,14.1058,14.1058,14.0488,14.0569,442772.0
2022-01-07 13:20:00,17.25,17.29,17.25,17.28,224704.0,14.0569,14.0895,14.0569,14.0814,224704.0
2022-01-07 13:30:00,17.28,17.29,17.27,17.29,314724.0,14.0814,14.0895,14.0732,14.0895,314724.0
2022-01-07 13:40:00,17.29,17.29,17.26,17.28,266555.0,14.0895,14.0895,14.0651,14.0814,266555.0
2022-01-07 13:50:00,17.28,17.28,17.26,17.28,251310.0,14.0814,14.0814,14.0651,14.0814,251310.0
2022-01-07 14:00:00,17.28,17.32,17.27,17.3,264776.0,14.0814,14.114,14.0732,14.0977,264776.0
2022-01-07 14:10:00,17.3,17.32,17.29,17.32,205142.0,14.0977,14.114,14.0895,14.114,205142.0
2022-01-07 14:20:00,17.32,17.32,17.28,17.31,276692.0,14.114,14.114,14.0814,14.1058,276692.0
2022-01-07 14:30:00,17.3,17.31,17.29,17.3,327989.0,14.0977,14.1058,14.0895,14.0977,327989.0
2022-01-07 14:40:00,17.3,17.32,17.27,17.28,289132.0,14.0977,14.114,14.0732,14.0814,289132.0
2022-01-07 14:50:00,17.28,17.29,17.27,17.28,263017.0,14.0814,14.0895,14.0732,14.0814,263017.0
2022-01-07 15:00:00,17.28,17.29,17.26,17.29,295639.0,14.0814,14.0895,14.0651,14.0895,295639.0
2022-01-07 15:10:00,17.29,17.29,17.25,17.25,263759.0,14.0895,14.0895,14.0569,14.0569,263759.0
2022-01-07 15:20:00,17.26,17.27,17.22,17.26,585406.0,14.0651,14.0732,14.0325,14.0651,585406.0
2022-01-07 15:30:00,17.27,17.28,17.24,17.26,431069.0,14.0732,14.0814,14.0488,14.0651,431069.0
2022-01-07 15:40:00,17.26,17.29,17.25,17.26,489607.0,14.0651,14.0895,14.0569,14.0651,489607.0
2022-01-07 15:50:00,17.27,17.29,17.25,17.27,1225405.0,14.0732,14.0895,14.0569,14.0732,1225405.0
2022-01-10 09:30:00,17.37,17.43,17.31,17.38,789686.0,14.1547,14.2036,14.1058,14.1629,789686.0
2022-01-10 09:40:00,17.38,17.43,17.33,17.34,467646.0,14.1629,14.2036,14.1221,14.1303,467646.0
2022-01-10 09:50:00,17.33,17.34,17.27,17.29,549073.0,14.1221,14.1303,14.0732,14.0895,549073.0
2022-01-10 10:00:00,17.28,17.3,17.18,17.24,896029.0,14.0814,14.0977,13.9999,14.0488,896029.0
2022-01-10 10:10:00,17.24,17.24,17.13,17.16,457963.0,14.0488,14.0488,13.9592,13.9836,457963.0
2022-01-10 10:20:00,17.17,17.23,17.16,17.19,433502.0,13.9917,14.0406,13.9836,14.008,433502.0
2022-01-10 10:30:00,17.19,17.25,17.17,17.18,392500.0,14.008,14.0569,13.9917,13.9999,392500.0
2022-01-10 10:40:00,17.18,17.2,17.13,17.16,268297.0,13.9999,14.0162,13.9592,13.9836,268297.0
2022-01-10 10:50:00,17.16,17.18,17.13,17.16,335029.0,13.9836,13.9999,13.9592,13.9836,335029.0
2022-01-10 11:00:00,17.16,17.16,17.12,17.16,239882.0,13.9836,13.9836,13.951,13.9836,239882.0
2022-01-10 11:10:00,17.15,17.17,17.13,17.16,308220.0,13.9755,13.9917,13.9592,13.9836,308220.0
2022-01-10 11:20:00,17.16,17.19,17.14,17.16,229916.0,13.9836,14.008,13.9673,13.9836,229916.0
2022-01-10 11:30:00,17.16,17.17,17.11,17.12,274444.0,13.9836,13.9917,13.9429,13.951,274444.0
2022-01-10 11:40:00,17.13,17.15,17.1,17.12,252408.0,13.9592,13.9755,13.9347,13.951,252408.0
2022-01-10 11:50:00,17.12,17.15,17.09,17.14,366430.0,13.951,13.9755,13.9266,13.9673,366430.0
2022-01-10 12:00:00,17.15,17.17,17.14,17.15,183732.0,13.9755,13.9917,13.9673,13.9755,183732.0
2022-01-10 12:10:00,17.15,17.2,17.14,17.18,234051.0,13.9755,14.0162,13.9673,13.9999,234051.0
2022-01-10 12:20:00,17.18,17.21,17.18,17.2,208473.0,13.9999,14.0243,13.9999,14.0162,208473.0
2022-01-10 12:30:00,17.2,17.2,17.16,17.16,206996.0,14.0162,14.0162,13.9836,13.9836,206996.0
2022-01-10 12:40:00,17.16,17.18,17.15,17.15,211982.0,13.9836,13.9999,13.9755,13.9755,211982.0
2022-01-10 12:50:00,17.16,17.2,17.14,17.19,314965.0,13.9836,14.0162,13.9673,14.008,314965.0
2022-01-10 13:00:00,17.19,17.23,17.17,17.22,281366.0,14.008,14.0406,13.9917,14.0325,281366.0
2022-01-10 13:10:00,17.22,17.24,17.21,17.23,239391.0,14.0325,14.0488,14.0243,14.0406,239391.0
2022-01-10 13:20:00,17.23,17.24,17.19,17.21,265473.0,14.0406,14.0488,14.008,14.0243,265473.0
2022-01-10 13:30:00,17.21,17.23,17.2,17.22,294212.0,14.0243,14.0406,14.0162,14.0325,294212.0
2022-01-10 13:40:00,17.21,17.27,17.21,17.27,295087.0,14.0243,14.0732,14.0243,14.0732,295087.0
2022-01-10 13:50:00,17.27,17.31,17.26,17.31,396602.0,14.0732,14.1058,14.0651,14.1058,396602.0
2022-01-10 14:00:00,17.3,17.36,17.29,17.35,669006.0,14.0977,14.1466,14.0895,14.1384,669006.0
2022-01-10 14:10:00,17.35,17.37,17.33,17.34,276874.0,14.1384,14.1547,14.1221,14.1303,276874.0
2022-01-10 14:20:00,17.34,17.36,17.33,17.34,492173.0,14.1303,14.1466,14.1221,14.1303,492173.0
2022-01-10 14:30:00,17.34,17.35,17.32,17.35,346217.0,14.1303,14.1384,14.114,14.1384,346217.0
2022-01-10 14:40:00,17.35,17.37,17.34,17.37,232379.0,14.1384,14.1547,14.1303,14.1547,232379.0
2022-01-10 14:50:00,17.37,17.37,17.32,17.36,383833.0,14.1547,14.1547,14.114,14.1466,383833.0
2022-01-10 15:00:00,17.36,17.37,17.32,17.34,347471.0,14.1466,14.1547,14.114,14.1303,347471.0
2022-01-10 15:10:00,17.34,17.36,17.33,17.33,404138.0,14.1303,14.1466,14.1221,14.1221,404138.0
2022-01-10 15:20:00,17.34,17.35,17.32,17.32,391138.0,14.1303,14.1384,14.114,14.114,391138.0
2022-01-10 15:30:00,17.32,17.34,17.3,17.32,507762.0,14.114,14.1303,14.0977,14.114,507762.0
2022-01-10 15:40:00,17.33,17.35,17.29,17.34,741095.0,14.1221,14.1384,14.0895,14.1303,741095.0
2022-01-10 15:50:00,17.34,17.44,17.33,17.43,1749335.0,14.1303,14.2118,14.1221,14.2036,1749335.0
2022-01-11 09:30:00,17.51,17.55,17.29,17.3,535195.0,14.2688,14.3014,14.0895,14.0977,535195.0
2022-01-11 09:40:00,17.3,17.37,17.28,17.37,342382.0,14.0977,14.1547,14.0814,14.1547,342382.0
2022-01-11 09:50:00,17.36,17.4,17.28,17.3,298845.0,14.1466,14.1792,14.0814,14.0977,298845.0
2022-01-11 10:00:00,17.3,17.38,17.3,17.35,257426.0,14.0977,14.1629,14.0977,14.1384,257426.0
2022-01-11 10:10:00,17.34,17.35,17.29,17.33,306777.0,14.1303,14.1384,14.0895,14.1221,306777.0
2022-01-11 10:20:00,17.33,17.36,17.3,17.34,233135.0,14.1221,14.1466,14.0977,14.1303,233135.0
2022-01-11 10:30:00,17.34,17.37,17.3,17.37,217952.0,14.1303,14.1547,14.0977,14.1547,217952.0
2022-01-11 10:40:00,17.37,17.37,17.3,17.3,347113.0,14.1547,14.1547,14.0977,14.0977,347113.0
2022-01-11 10:50:00,17.3,17.35,17.29,17.3,303382.0,14.0977,14.1384,14.0895,14.0977,303382.0
2022-01-11 11:00:00,17.3,17.39,17.3,17.36,295637.0,14.0977,14.171,14.0977,14.1466,295637.0
2022-01-11 11:10:00,17.37,17.39,17.34,17.38,202998.0,14.1547,14.171,14.1303,14.1629,202998.0
2022-01-11 11:20:00,17.38,17.41,17.35,17.39,230921.0,14.1629,14.1873,14.1384,14.171,230921.0
2022-01-11 11:30:00,17.39,17.43,17.39,17.43,203075.0,14.171,14.2036,14.171,14.2036,203075.0
2022-01-11 11:40:00,17.43,17.48,17.42,17.44,470512.0,14.2036,14.2444,14.1955,14.2118,470512.0
2022-01-11 11:50:00,17.44,17.47,17.43,17.46,288715.0,14.2118,14.2362,14.2036,14.2281,288715.0
2022-01-11 12:00:00,17.47,17.55,17.46,17.54,573325.0,14.2362,14.3014,14.2281,14.2933,573325.0
2022-01-11 12:10:00,17.53,17.56,17.53,17.55,274774.0,14.2851,14.3096,14.2851,14.3014,274774.0
2022-01-11 12:20:00,17.55,17.59,17.55,17.58,417508.0,14.3014,14.334,14.3014,14.3259,417508.0
2022-01-11 12:30:00,17.57,17.6,17.56,17.59,413839.0,14.3177,14.3422,14.3096,14.334,413839.0
2022-01-11 12:40:00,17.59,17.61,17.58,17.61,253849.0,14.334,14.3503,14.3259,14.3503,253849.0
2022-01-11 12:50:00,17.61,17.64,17.6,17.62,284801.0,14.3503,14.3748,14.3422,14.3585,284801.0
2022-01-11 13:00:00,17.62,17.63,17.59,17.61,269808.0,14.3585,14.3666,14.334,14.3503,269808.0
2022-01-11 13:10:00,17.62,17.62,17.59,17.61,238828.0,14.3585,14.3585,14.334,14.3503,238828.0
2022-01-11 13:20:00,17.61,17.63,17.59,17.6,182051.0,14.3503,14.3666,14.334,14.3422,182051.0
2022-01-11 13:30:00,17.59,17.61,17.58,17.59,188008.0,14.334,14.3503,14.3259,14.334,188008.0
2022-01-11 13:40:00,17.59,17.6,17.58,17.59,208918.0,14.334,14.3422,14.3259,14.334,208918.0
2022-01-11 13:50:00,17.59,17.61,17.58,17.59,213238.0,14.334,14.3503,14.3259,14.334,213238.0
2022-01-11 14:00:00,17.59,17.6,17.55,17.55,294475.0,14.334,14.3422,14.3014,14.3014,294475.0
2022-01-11 14:10:00,17.55,17.57,17.54,17.55,265195.0,14.3014,14.3177,14.2933,14.3014,265195.0
2022-01-11 14:20:00,17.55,17.56,17.52,17.55,276447.0,14.3014,14.3096,14.277,14.3014,276447.0
2022-01-11 14:30:00,17.55,17.57,17.53,17.55,352485.0,14.3014,14.3177,14.2851,14.3014,352485.0
2022-01-11 14:40:00,17.55,17.57,17.54,17.55,265643.0,14.3014,14.3177,14.2933,14.3014,265643.0
2022-01-11 14:50:00,17.54,17.56,17.53,17.53,326184.0,14.2933,14.3096,14.2851,14.2851,326184.0
2022-01-11 15:00:00,17.54,17.59,17.53,17.59,361370.0,14.2933,14.334,14.2851,14.334,361370.0
2022-01-11 15:10:00,17.59,17.6,17.57,17.59,340785.0,14.334,14.3422,14.3177,14.334,340785.0
2022-01-11 15:20:00,17.59,17.62,17.58,17.62,326096.0,14.334,14.3585,14.3259,14.3585,326096.0
2022-01-11 15:30:00,17.62,17.62,17.56,17.57,548144.0,14.3585,14.3585,14.3096,14.3177,548144.0
2022-01-11 15:40:00,17.57,17.6,17.56,17.59,716426.0,14.3177,14.3422,14.3096,14.334,716426.0
2022-01-11 15:50:00,17.6,17.62,17.58,17.62,1662596.0,14.3422,14.3585,14.3259,14.3585,1662596.0
2022-01-12 09:30:00,17.71,17.76,17.61,17.69,684915.0,14.4318,14.4725,14.3503,14.4155,684915.0
2022-01-12 09:40:00,17.68,17.77,17.68,17.73,343779.0,14.4073,14.4807,14.4073,14.4481,343779.0
2022-01-12 09:50:00,17.73,17.73,17.68,17.69,321365.0,14.4481,14.4481,14.4073,14.4155,321365.0
2022-01-12 10:00:00,17.69,17.7,17.62,17.64,326901.0,14.4155,14.4236,14.3585,14.3748,326901.0
2022-01-12 10:10:00,17.64,17.66,17.58,17.59,293291.0,14.3748,14.391,14.3259,14.334,293291.0
2022-01-12 10:20:00,17.59,17.63,17.52,17.53,299920.0,14.334,14.3666,14.277,14.2851,299920.0
2022-01-12 10:30:00,17.54,17.57,17.51,17.52,230313.0,14.2933,14.3177,14.2688,14.277,230313.0
2022-01-12 10:40:00,17.53,17.55,17.47,17.54,462659.0,14.2851,14.3014,14.2362,14.2933,462659.0
2022-01-12 10:50:00,17.54,17.56,17.52,17.55,262975.0,14.2933,14.3096,14.277,14.3014,262975.0
2022-01-12 11:00:00,17.56,17.59,17.52,17.53,241032.0,14.3096,14.334,14.277,14.2851,241032.0
2022-01-12 11:10:00,17.53,17.54,17.47,17.48,269727.0,14.2851,14.2933,14.2362,14.2444,269727.0
2022-01-12 11:20:00,17.49,17.53,17.49,17.52,139440.0,14.2525,14.2851,14.2525,14.277,139440.0
2022-01-12 11:30:00,17.53,17.54,17.51,17.54,170772.0,14.2851,14.2933,14.2688,14.2933,170772.0
2022-01-12 11:40:00,17.54,17.57,17.53,17.55,234901.0,14.2933,14.3177,14.2851,14.3014,234901.0
2022-01-12 11:50:00,17.55,17.57,17.53,17.57,110574.0,14.3014,14.3177,14.2851,14.3177,110574.0
2022-01-12 12:00:00,17.57,17.59,17.55,17.57,139445.0,14.3177,14.334,14.3014,14.3177,139445.0
2022-01-12 12:10:00,17.57,17.6,17.56,17.59,211763.0,14.3177,14.3422,14.3096,14.334,211763.0
2022-01-12 12:20:00,17.59,17.61,17.57,17.57,172925.0,14.334,14.3503,14.3177,14.3177,172925.0
2022-01-12 12:30:00,17.58,17.58,17.55,17.56,316948.0,14.3259,14.3259,14.3014,14.3096,316948.0
2022-01-12 12:40:00,17.56,17.62,17.56,17.61,210211.0,14.3096,14.3585,14.3096,14.3503,210211.0
2022-01-12 12:50:00,17.61,17.62,17.59,17.6,186949.0,14.3503,14.3585,14.334,14.3422,186949.0
2022-01-12 13:00:00,17.6,17.61,17.59,17.6,96072.0,14.3422,14.3503,14.334,14.3422,96072.0
2022-01-12 13:10:00,17.6,17.62,17.59,17.61,204396.0,14.3422,14.3585,14.334,14.3503,204396.0
2022-01-12 13:20:00,17.6,17.62,17.59,17.6,229175.0,14.3422,14.3585,14.334,14.3422,229175.0
2022-01-12 13:30:00,17.6,17.61,17.56,17.57,201992.0,14.3422,14.3503,14.3096,14.3177,201992.0
2022-01-12 13:40:00,17.56,17.58,17.55,17.57,225935.0,14.3096,14.3259,14.3014,14.3177,225935.0
2022-01-12 13:50:00,17.57,17.6,17.56,17.6,233055.0,14.3177,14.3422,14.3096,14.3422,233055.0
2022-01-12 14:00:00,17.6,17.61,17.58,17.6,399879.0,14.3422,14.3503,14.3259,14.3422,399879.0
2022-01-12 14:10:00,17.6,17.62,17.59,17.62,174586.0,14.3422,14.3585,14.334,14.3585,174586.0
2022-01-12 14:20:00,17.61,17.65,17.61,17.63,206699.0,14.3503,14.3829,14.3503,14.3666,206699.0
2022-01-12 14:30:00,17.63,17.65,17.62,17.63,189245.0,14.3666,14.3829,14.3585,14.3666,189245.0
2022-01-12 14:40:00,17.64,17.64,17.61,17.63,199740.0,14.3748,14.3748,14.3503,14.3666,199740.0
2022-01-12 14:50:00,17.63,17.63,17.6,17.61,146693.0,14.3666,14.3666,14.3422,14.3503,146693.0
2022-01-12 15:00:00,17.61,17.61,17.56,17.56,315147.0,14.3503,14.3503,14.3096,14.3096,315147.0
2022-01-12 15:10:00,17.56,17.6,17.56,17.58,339502.0,14.3096,14.3422,14.3096,14.3259,339502.0
2022-01-12 15:20:00,17.59,17.6,17.57,17.59,305810.0,14.334,14.3422,14.3177,14.334,305810.0
2022-01-12 15:30:00,17.58,17.6,17.57,17.57,300025.0,14.3259,14.3422,14.3177,14.3177,300025.0
2022-01-12 15:40:00,17.57,17.6,17.57,17.6,522105.0,14.3177,14.3422,14.3177,14.3422,522105.0
2022-01-12 15:50:00,17.6,17.65,17.59,17.65,1657170.0,14.3422,14.3829,14.334,14.3829,1657170.0
2022-01-13 09:30:00,17.65,17.69,17.59,17.62,384593.0,14.3829,14.4155,14.334,14.3585,384593.0
2022-01-13 09:40:00,17.63,17.69,17.61,17.69,309113.0,14.3666,14.4155,14.3503,14.4155,309113.0
2022-01-13 09:50:00,17.69,17.73,17.68,17.71,237270.0,14.4155,14.4481,14.4073,14.4318,237270.0
2022-01-13 10:00:00,17.71,17.75,17.71,17.72,269484.0,14.4318,14.4644,14.4318,14.4399,269484.0
2022-01-13 10:10:00,17.73,17.74,17.67,17.68,265899.0,14.4481,14.4562,14.3992,14.4073,265899.0
2022-01-13 10:20:00,17.68,17.7,17.67,17.68,183920.0,14.4073,14.4236,14.3992,14.4073,183920.0
2022-01-13 10:30:00,17.68,17.7,17.65,17.67,241149.0,14.4073,14.4236,14.3829,14.3992,241149.0
2022-01-13 10:40:00,17.67,17.74,17.66,17.72,149318.0,14.3992,14.4562,14.391,14.4399,149318.0
2022-01-13 10:50:00,17.72,17.72,17.66,17.71,187872.0,14.4399,14.4399,14.391,14.4318,187872.0
2022-01-13 11:00:00,17.72,17.77,17.71,17.75,236340.0,14.4399,14.4807,14.4318,14.4644,236340.0
2022-01-13 11:10:00,17.75,17.78,17.73,17.77,225128.0,14.4644,14.4888,14.4481,14.4807,225128.0
2022-01-13 11:20:00,17.78,17.8,17.77,17.78,208148.0,14.4888,14.5051,14.4807,14.4888,208148.0
2022-01-13 11:30:00,17.79,17.8,17.77,17.79,123234.0,14.497,14.5051,14.4807,14.497,123234.0
2022-01-13 11:40:00,17.8,17.83,17.79,17.81,202740.0,14.5051,14.5296,14.497,14.5133,202740.0
2022-01-13 11:50:00,17.82,17.84,17.81,17.82,147565.0,14.5214,14.5377,14.5133,14.5214,147565.0
2022-01-13 12:00:00,17.82,17.83,17.79,17.82,181692.0,14.5214,14.5296,14.497,14.5214,181692.0
2022-01-13 12:10:00,17.81,17.82,17.74,17.74,356594.0,14.5133,14.5214,14.4562,14.4562,356594.0
2022-01-13 12:20:00,17.75,17.76,17.71,17.75,205053.0,14.4644,14.4725,14.4318,14.4644,205053.0
2022-01-13 12:30:00,17.74,17.75,17.71,17.71,206733.0,14.4562,14.4644,14.4318,14.4318,206733.0
2022-01-13 12:40:00,17.71,17.72,17.66,17.69,308714.0,14.4318,14.4399,14.391,14.4155,308714.0
2022-01-13 12:50:00,17.69,17.73,17.68,17.73,121700.0,14.4155,14.4481,14.4073,14.4481,121700.0
2022-01-13 13:00:00,17.73,17.73,17.69,17.72,202814.0,14.4481,14.4481,14.4155,14.4399,202814.0
2022-01-13 13:10:00,17.72,17.73,17.7,17.73,222909.0,14.4399,14.4481,14.4236,14.4481,222909.0
2022-01-13 13:20:00,17.73,17.76,17.71,17.75,213184.0,14.4481,14.4725,14.4318,14.4644,213184.0
2022-01-13 13:30:00,17.75,17.76,17.73,17.76,108991.0,14.4644,14.4725,14.4481,14.4725,108991.0
2022-01-13 13:40:00,17.76,17.77,17.74,17.77,133590.0,14.4725,14.4807,14.4562,14.4807,133590.0
2022-01-13 13:50:00,17.76,17.79,17.76,17.79,139544.0,14.4725,14.497,14.4725,14.497,139544.0
2022-01-13 14:00:00,17.79,17.8,17.76,17.77,154101.0,14.497,14.5051,14.4725,14.4807,154101.0
2022-01-13 14:10:00,17.77,17.78,17.73,17.76,171044.0,14.4807,14.4888,14.4481,14.4725,171044.0
2022-01-13 14:20:00,17.75,17.77,17.74,17.75,113930.0,14.4644,14.4807,14.4562,14.4644,113930.0
2022-01-13 14:30:00,17.75,17.75,17.71,17.71,242932.0,14.4644,14.4644,14.4318,14.4318,242932.0
2022-01-13 14:40:00,17.71,17.72,17.69,17.7,234712.0,14.4318,14.4399,14.4155,14.4236,234712.0
2022-01-13 14:50:00,17.7,17.74,17.68,17.73,310553.0,14.4236,14.4562,14.4073,14.4481,310553.0
2022-01-13 15:00:00,17.73,17.73,17.69,17.7,288873.0,14.4481,14.4481,14.4155,14.4236,288873.0
2022-01-13 15:10:00,17.7,17.71,17.64,17.64,351079.0,14.4236,14.4318,14.3748,14.3748,351079.0
2022-01-13 15:20:00,17.64,17.66,17.59,17.61,605711.0,14.3748,14.391,14.334,14.3503,605711.0
2022-01-13 15:30:00,17.61,17.66,17.6,17.61,487853.0,14.3503,14.391,14.3422,14.3503,487853.0
2022-01-13 15:40:00,17.61,17.62,17.56,17.57,689698.0,14.3503,14.3585,14.3096,14.3177,689698.0
2022-01-13 15:50:00,17.56,17.58,17.5,17.57,3335021.0,14.3096,14.3259,14.2607,14.3177,3335021.0
2022-01-14 09:30:00,17.57,17.69,17.56,17.65,489936.0,14.3177,14.4155,14.3096,14.3829,489936.0
2022-01-14 09:40:00,17.66,17.66,17.57,17.6,449861.0,14.391,14.391,14.3177,14.3422,449861.0
2022-01-14 09:50:00,17.6,17.65,17.59,17.63,399297.0,14.3422,14.3829,14.334,14.3666,399297.0
2022-01-14 10:00:00,17.63,17.68,17.59,17.63,386823.0,14.3666,14.4073,14.334,14.3666,386823.0
2022-01-14 10:10:00,17.64,17.7,17.62,17.7,254747.0,14.3748,14.4236,14.3585,14.4236,254747.0
2022-01-14 10:20:00,17.7,17.7,17.6,17.66,288219.0,14.4236,14.4236,14.3422,14.391,288219.0
2022-01-14 10:30:00,17.65,17.65,17.61,17.65,267647.0,14.3829,14.3829,14.3503,14.3829,267647.0
2022-01-14 10:40:00,17.65,17.67,17.62,17.63,219246.0,14.3829,14.3992,14.3585,14.3666,219246.0
2022-01-14 10:50:00,17.63,17.64,17.61,17.64,203309.0,14.3666,14.3748,14.3503,14.3748,203309.0
2022-01-14 11:00:00,17.64,17.65,17.59,17.63,198298.0,14.3748,14.3829,14.334,14.3666,198298.0
2022-01-14 11:10:00,17.62,17.65,17.6,17.62,272326.0,14.3585,14.3829,14.3422,14.3585,272326.0
2022-01-14 11:20:00,17.62,17.65,17.6,17.64,272841.0,14.3585,14.3829,14.3422,14.3748,272841.0
2022-01-14 11:30:00,17.64,17.65,17.59,17.62,453346.0,14.3748,14.3829,14.334,14.3585,453346.0
2022-01-14 11:40:00,17.62,17.66,17.6,17.66,198112.0,14.3585,14.391,14.3422,14.391,198112.0
2022-01-14 11:50:00,17.65,17.66,17.64,17.66,125326.0,14.3829,14.391,14.3748,14.391,125326.0
2022-01-14 12:00:00,17.66,17.68,17.65,17.67,222027.0,14.391,14.4073,14.3829,14.3992,222027.0
2022-01-14 12:10:00,17.67,17.7,17.66,17.68,157704.0,14.3992,14.4236,14.391,14.4073,157704.0
2022-01-14 12:20:00,17.68,17.68,17.63,17.66,240072.0,14.4073,14.4073,14.3666,14.391,240072.0
2022-01-14 12:30:00,17.66,17.68,17.65,17.66,154879.0,14.391,14.4073,14.3829,14.391,154879.0
2022-01-14 12:40:00,17.66,17.67,17.62,17.63,186223.0,14.391,14.3992,14.3585,14.3666,186223.0
2022-01-14 12:50:00,17.63,17.68,17.62,17.66,165765.0,14.3666,14.4073,14.3585,14.391,165765.0
2022-01-14 13:00:00,17.67,17.68,17.64,17.64,228510.0,14.3992,14.4073,14.3748,14.3748,228510.0
2022-01-14 13:10:00,17.64,17.67,17.63,17.66,200378.0,14.3748,14.3992,14.3666,14.391,200378.0
2022-01-14 13:20:00,17.65,17.66,17.62,17.66,236376.0,14.3829,14.391,14.3585,14.391,236376.0
2022-01-14 13:30:00,17.66,17.68,17.64,17.68,272768.0,14.391,14.4073,14.3748,14.4073,272768.0
2022-01-14 13:40:00,17.68,17.71,17.67,17.71,224261.0,14.4073,14.4318,14.3992,14.4318,224261.0
2022-01-14 13:50:00,17.7,17.74,17.7,17.74,204671.0,14.4236,14.4562,14.4236,14.4562,204671.0
2022-01-14 14:00:00,17.74,17.77,17.73,17.74,313869.0,14.4562,14.4807,14.4481,14.4562,313869.0
2022-01-14 14:10:00,17.74,17.77,17.72,17.77,242421.0,14.4562,14.4807,14.4399,14.4807,242421.0
2022-01-14 14:20:00,17.77,17.78,17.74,17.75,251326.0,14.4807,14.4888,14.4562,14.4644,251326.0
2022-01-14 14:30:00,17.75,17.79,17.74,17.78,201702.0,14.4644,14.497,14.4562,14.4888,201702.0
2022-01-14 14:40:00,17.78,17.8,17.75,17.79,199314.0,14.4888,14.5051,14.4644,14.497,199314.0
2022-01-14 14:50:00,17.79,17.81,17.78,17.79,169915.0,14.497,14.5133,14.4888,14.497,169915.0
2022-01-14 15:00:00,17.79,17.82,17.77,17.79,236078.0,14.497,14.5214,14.4807,14.497,236078.0
2022-01-14 15:10:00,17.78,17.81,17.77,17.81,246873.0,14.4888,14.5133,14.4807,14.5133,246873.0
2022-01-14 15:20:00,17.8,17.83,17.79,17.8,287465.0,14.5051,14.5296,14.497,14.5051,287465.0
2022-01-14 15:30:00,17.8,17.83,17.79,17.82,266465.0,14.5051,14.5296,14.497,14.5214,266465.0
2022-01-14 15:40:00,17.83,17.84,17.8,17.82,443808.0,14.5296,14.5377,14.5051,14.5214,443808.0
2022-01-14 15:50:00,17.82,17.9,17.82,17.89,1766583.0,14.5214,14.5866,14.5214,14.5785,1766583.0
2022-01-18 09:30:00,17.87,17.98,17.74,17.78,1020164.0,14.5622,14.6518,14.4562,14.4888,1020164.0
2022-01-18 09:40:00,17.78,17.8,17.73,17.78,435855.0,14.4888,14.5051,14.4481,14.4888,435855.0
2022-01-18 09:50:00,17.78,17.8,17.72,17.75,438434.0,14.4888,14.5051,14.4399,14.4644,438434.0
2022-01-18 10:00:00,17.75,17.79,17.73,17.77,559141.0,14.4644,14.497,14.4481,14.4807,559141.0
2022-01-18 10:10:00,17.77,17.86,17.76,17.82,582711.0,14.4807,14.554,14.4725,14.5214,582711.0
2022-01-18 10:20:00,17.82,17.87,17.81,17.87,626005.0,14.5214,14.5622,14.5133,14.5622,626005.0
2022-01-18 10:30:00,17.87,17.88,17.77,17.8,502458.0,14.5622,14.5703,14.4807,14.5051,502458.0
2022-01-18 10:40:00,17.79,17.88,17.79,17.84,568420.0,14.497,14.5703,14.497,14.5377,568420.0
2022-01-18 10:50:00,17.84,17.84,17.78,17.78,342971.0,14.5377,14.5377,14.4888,14.4888,342971.0
2022-01-18 11:00:00,17.78,17.79,17.72,17.75,425354.0,14.4888,14.497,14.4399,14.4644,425354.0
2022-01-18 11:10:00,17.75,17.75,17.68,17.71,472477.0,14.4644,14.4644,14.4073,14.4318,472477.0
2022-01-18 11:20:00,17.71,17.72,17.66,17.68,520222.0,14.4318,14.4399,14.391,14.4073,520222.0
2022-01-18 11:30:00,17.67,17.68,17.59,17.64,562508.0,14.3992,14.4073,14.334,14.3748,562508.0
2022-01-18 11:40:00,17.65,17.7,17.62,17.69,261381.0,14.3829,14.4236,14.3585,14.4155,261381.0
2022-01-18 11:50:00,17.69,17.7,17.61,17.62,311959.0,14.4155,14.4236,14.3503,14.3585,311959.0
2022-01-18 12:00:00,17.62,17.62,17.55,17.57,273671.0,14.3585,14.3585,14.3014,14.3177,273671.0
2022-01-18 12:10:00,17.57,17.61,17.56,17.6,249060.0,14.3177,14.3503,14.3096,14.3422,249060.0
2022-01-18 12:20:00,17.6,17.61,17.54,17.57,274275.0,14.3422,14.3503,14.2933,14.3177,274275.0
2022-01-18 12:30:00,17.57,17.64,17.56,17.58,429883.0,14.3177,14.3748,14.3096,14.3259,429883.0
2022-01-18 12:40:00,17.58,17.59,17.51,17.51,306239.0,14.3259,14.334,14.2688,14.2688,306239.0
2022-01-18 12:50:00,17.51,17.55,17.51,17.53,336011.0,14.2688,14.3014,14.2688,14.2851,336011.0
2022-01-18 13:00:00,17.53,17.54,17.49,17.51,334088.0,14.2851,14.2933,14.2525,14.2688,334088.0
2022-01-18 13:10:00,17.5,17.57,17.48,17.57,324389.0,14.2607,14.3177,14.2444,14.3177,324389.0
2022-01-18 13:20:00,17.57,17.58,17.53,17.57,410503.0,14.3177,14.3259,14.2851,14.3177,410503.0
2022-01-18 13:30:00,17.57,17.63,17.57,17.62,414249.0,14.3177,14.3666,14.3177,14.3585,414249.0
2022-01-18 13:40:00,17.61,17.65,17.6,17.62,231761.0,14.3503,14.3829,14.3422,14.3585,231761.0
2022-01-18 13:50:00,17.62,17.64,17.6,17.64,272740.0,14.3585,14.3748,14.3422,14.3748,272740.0
2022-01-18 14:00:00,17.64,17.67,17.62,17.66,294784.0,14.3748,14.3992,14.3585,14.391,294784.0
2022-01-18 14:10:00,17.66,17.69,17.64,17.66,308735.0,14.391,14.4155,14.3748,14.391,308735.0
2022-01-18 14:20:00,17.66,17.71,17.64,17.71,247750.0,14.391,14.4318,14.3748,14.4318,247750.0
2022-01-18 14:30:00,17.71,17.75,17.7,17.72,289537.0,14.4318,14.4644,14.4236,14.4399,289537.0
2022-01-18 14:40:00,17.73,17.76,17.71,17.74,231992.0,14.4481,14.4725,14.4318,14.4562,231992.0
2022-01-18 14:50:00,17.75,17.78,17.74,17.75,255572.0,14.4644,14.4888,14.4562,14.4644,255572.0
2022-01-18 15:00:00,17.75,17.76,17.69,17.71,287335.0,14.4644,14.4725,14.4155,14.4318,287335.0
2022-01-18 15:10:00,17.7,17.73,17.67,17.69,329721.0,14.4236,14.4481,14.3992,14.4155,329721.0
2022-01-18 15:20:00,17.69,17.72,17.68,17.71,437731.0,14.4155,14.4399,14.4073,14.4318,437731.0
2022-01-18 15:30:00,17.71,17.71,17.65,17.71,658536.0,14.4318,14.4318,14.3829,14.4318,658536.0
2022-01-18 15:40:00,17.71,17.73,17.68,17.71,514206.0,14.4318,14.4481,14.4073,14.4318,514206.0
2022-01-18 15:50:00,17.71,17.75,17.69,17.69,1545279.0,14.4318,14.4644,14.4155,14.4155,1545279.0
2022-01-19 09:30:00,17.85,17.86,17.74,17.79,426362.0,14.5459,14.554,14.4562,14.497,426362.0
2022-01-19 09:40:00,17.79,17.79,17.62,17.64,310119.0,14.497,14.497,14.3585,14.3748,310119.0
2022-01-19 09:50:00,17.63,17.7,17.61,17.64,313302.0,14.3666,14.4236,14.3503,14.3748,313302.0
2022-01-19 10:00:00,17.65,17.66,17.57,17.59,224649.0,14.3829,14.391,14.3177,14.334,224649.0
2022-01-19 10:10:00,17.58,17.59,17.51,17.52,254272.0,14.3259,14.334,14.2688,14.277,254272.0
2022-01-19 10:20:00,17.52,17.52,17.37,17.4,718893.0,14.277,14.277,14.1547,14.1792,718893.0
2022-01-19 10:30:00,17.4,17.44,17.33,17.44,379103.0,14.1792,14.2118,14.1221,14.2118,379103.0
2022-01-19 10:40:00,17.44,17.48,17.42,17.46,199034.0,14.2118,14.2444,14.1955,14.2281,199034.0
2022-01-19 10:50:00,17.46,17.54,17.46,17.54,162207.0,14.2281,14.2933,14.2281,14.2933,162207.0
2022-01-19 11:00:00,17.53,17.55,17.5,17.52,213857.0,14.2851,14.3014,14.2607,14.277,213857.0
2022-01-19 11:10:00,17.51,17.55,17.49,17.52,207775.0,14.2688,14.3014,14.2525,14.277,207775.0
2022-01-19 11:20:00,17.51,17.54,17.5,17.53,235816.0,14.2688,14.2933,14.2607,14.2851,235816.0
2022-01-19 11:30:00,17.52,17.55,17.49,17.52,417164.0,14.277,14.3014,14.2525,14.277,417164.0
2022-01-19 11:40:00,17.51,17.58,17.49,17.57,181272.0,14.2688,14.3259,14.2525,14.3177,181272.0
2022-01-19 11:50:00,17.57,17.61,17.54,17.56,136954.0,14.3177,14.3503,14.2933,14.3096,136954.0
2022-01-19 12:00:00,17.56,17.59,17.54,17.57,193371.0,14.3096,14.334,14.2933,14.3177,193371.0
2022-01-19 12:10:00,17.57,17.58,17.54,17.55,119403.0,14.3177,14.3259,14.2933,14.3014,119403.0
2022-01-19 12:20:00,17.55,17.59,17.53,17.59,125719.0,14.3014,14.334,14.2851,14.334,125719.0
2022-01-19 12:30:00,17.59,17.59,17.52,17.53,112188.0,14.334,14.334,14.277,14.2851,112188.0
2022-01-19 12:40:00,17.53,17.55,17.49,17.55,168591.0,14.2851,14.3014,14.2525,14.3014,168591.0
2022-01-19 12:50:00,17.54,17.57,17.51,17.56,140978.0,14.2933,14.3177,14.2688,14.3096,140978.0
2022-01-19 13:00:00,17.55,17.56,17.52,17.55,136670.0,14.3014,14.3096,14.277,14.3014,136670.0
2022-01-19 13:10:00,17.55,17.56,17.51,17.52,98302.0,14.3014,14.3096,14.2688,14.277,98302.0
2022-01-19 13:20:00,17.52,17.52,17.49,17.5,138275.0,14.277,14.277,14.2525,14.2607,138275.0
2022-01-19 13:30:00,17.5,17.55,17.49,17.54,225329.0,14.2607,14.3014,14.2525,14.2933,225329.0
2022-01-19 13:40:00,17.54,17.56,17.52,17.55,137388.0,14.2933,14.3096,14.277,14.3014,137388.0
2022-01-19 13:50:00,17.56,17.57,17.52,17.55,140052.0,14.3096,14.3177,14.277,14.3014,140052.0
2022-01-19 14:00:00,17.55,17.57,17.52,17.54,223907.0,14.3014,14.3177,14.277,14.2933,223907.0
2022-01-19 14:10:00,17.54,17.54,17.48,17.5,286456.0,14.2933,14.2933,14.2444,14.2607,286456.0
2022-01-19 14:20:00,17.5,17.51,17.47,17.48,263163.0,14.2607,14.2688,14.2362,14.2444,263163.0
2022-01-19 14:30:00,17.48,17.5,17.45,17.5,310868.0,14.2444,14.2607,14.2199,14.2607,310868.0
2022-01-19 14:40:00,17.5,17.51,17.48,17.49,166242.0,14.2607,14.2688,14.2444,14.2525,166242.0
2022-01-19 14:50:00,17.49,17.53,17.48,17.53,97480.0,14.2525,14.2851,14.2444,14.2851,97480.0
2022-01-19 15:00:00,17.53,17.55,17.5,17.54,271163.0,14.2851,14.3014,14.2607,14.2933,271163.0
2022-01-19 15:10:00,17.54,17.56,17.53,17.55,200904.0,14.2933,14.3096,14.2851,14.3014,200904.0
2022-01-19 15:20:00,17.55,17.56,17.53,17.54,374961.0,14.3014,14.3096,14.2851,14.2933,374961.0
2022-01-19 15:30:00,17.54,17.54,17.48,17.49,483858.0,14.2933,14.2933,14.2444,14.2525,483858.0
2022-01-19 15:40:00,17.49,17.51,17.47,17.5,673474.0,14.2525,14.2688,14.2362,14.2607,673474.0
2022-01-19 15:50:00,17.5,17.5,17.42,17.44,1609075.0,14.2607,14.2607,14.1955,14.2118,1609075.0
2022-01-20 09:30:00,17.66,17.73,17.39,17.46,782528.0,14.391,14.4481,14.171,14.2281,782528.0
2022-01-20 09:40:00,17.46,17.57,17.42,17.49,535134.0,14.2281,14.3177,14.1955,14.2525,535134.0
2022-01-20 09:50:00,17.49,17.73,17.49,17.68,461857.0,14.2525,14.4481,14.2525,14.4073,461857.0
2022-01-20 10:00:00,17.68,17.76,17.6,17.71,646851.0,14.4073,14.4725,14.3422,14.4318,646851.0
2022-01-20 10:10:00,17.71,17.81,17.69,17.74,592363.0,14.4318,14.5133,14.4155,14.4562,592363.0
2022-01-20 10:20:00,17.75,17.8,17.72,17.8,433269.0,14.4644,14.5051,14.4399,14.5051,433269.0
2022-01-20 10:30:00,17.8,17.81,17.73,17.78,509170.0,14.5051,14.5133,14.4481,14.4888,509170.0
2022-01-20 10:40:00,17.78,17.91,17.77,17.9,414959.0,14.4888,14.5948,14.4807,14.5866,414959.0
2022-01-20 10:50:00,17.89,17.9,17.8,17.81,284563.0,14.5785,14.5866,14.5051,14.5133,284563.0
2022-01-20 11:00:00,17.8,17.85,17.77,17.78,288335.0,14.5051,14.5459,14.4807,14.4888,288335.0
2022-01-20 11:10:00,17.78,17.84,17.76,17.84,206728.0,14.4888,14.5377,14.4725,14.5377,206728.0
2022-01-20 11:20:00,17.84,17.84,17.79,17.84,238757.0,14.5377,14.5377,14.497,14.5377,238757.0
2022-01-20 11:30:00,17.85,17.9,17.82,17.89,342342.0,14.5459,14.5866,14.5214,14.5785,342342.0
2022-01-20 11:40:00,17.9,17.9,17.86,17.87,270312.0,14.5866,14.5866,14.554,14.5622,270312.0
2022-01-20 11:50:00,17.87,17.89,17.84,17.86,182627.0,14.5622,14.5785,14.5377,14.554,182627.0
2022-01-20 12:00:00,17.86,17.86,17.76,17.77,280665.0,14.554,14.554,14.4725,14.4807,280665.0
2022-01-20 12:10:00,17.77,17.77,17.69,17.69,278598.0,14.4807,14.4807,14.4155,14.4155,278598.0
2022-01-20 12:20:00,17.7,17.76,17.69,17.75,194025.0,14.4236,14.4725,14.4155,14.4644,194025.0
2022-01-20 12:30:00,17.75,17.79,17.73,17.78,198040.0,14.4644,14.497,14.4481,14.4888,198040.0
2022-01-20 12:40:00,17.78,17.82,17.77,17.81,157507.0,14.4888,14.5214,14.4807,14.5133,157507.0
2022-01-20 12:50:00,17.81,17.83,17.79,17.82,205269.0,14.5133,14.5296,14.497,14.5214,205269.0
2022-01-20 13:00:00,17.81,17.82,17.78,17.8,204861.0,14.5133,14.5214,14.4888,14.5051,204861.0
2022-01-20 13:10:00,17.8,17.81,17.76,17.77,202352.0,14.5051,14.5133,14.4725,14.4807,202352.0
2022-01-20 13:20:00,17.76,17.77,17.7,17.72,206969.0,14.4725,14.4807,14.4236,14.4399,206969.0
2022-01-20 13:30:00,17.73,17.73,17.68,17.7,325500.0,14.4481,14.4481,14.4073,14.4236,325500.0
2022-01-20 13:40:00,17.7,17.77,17.69,17.77,299181.0,14.4236,14.4807,14.4155,14.4807,299181.0
2022-01-20 13:50:00,17.77,17.79,17.73,17.77,213883.0,14.4807,14.497,14.4481,14.4807,213883.0
2022-01-20 14:00:00,17.77,17.82,17.76,17.8,263552.0,14.4807,14.5214,14.4725,14.5051,263552.0
2022-01-20 14:10:00,17.79,17.81,17.68,17.7,304650.0,14.497,14.5133,14.4073,14.4236,304650.0
2022-01-20 14:20:00,17.71,17.71,17.67,17.69,253497.0,14.4318,14.4318,14.3992,14.4155,253497.0
2022-01-20 14:30:00,17.68,17.69,17.63,17.64,401004.0,14.4073,14.4155,14.3666,14.3748,401004.0
2022-01-20 14:40:00,17.64,17.7,17.63,17.69,376755.0,14.3748,14.4236,14.3666,14.4155,376755.0
2022-01-20 14:50:00,17.69,17.69,17.58,17.68,430368.0,14.4155,14.4155,14.3259,14.4073,430368.0
2022-01-20 15:00:00,17.68,17.7,17.61,17.62,363491.0,14.4073,14.4236,14.3503,14.3585,363491.0
2022-01-20 15:10:00,17.62,17.7,17.61,17.7,291673.0,14.3585,14.4236,14.3503,14.4236,291673.0
2022-01-20 15:20:00,17.7,17.7,17.57,17.59,467972.0,14.4236,14.4236,14.3177,14.334,467972.0
2022-01-20 15:30:00,17.6,17.6,17.49,17.5,637578.0,14.3422,14.3422,14.2525,14.2607,637578.0
2022-01-20 15:40:00,17.5,17.52,17.45,17.46,867161.0,14.2607,14.277,14.2199,14.2281,867161.0
2022-01-20 15:50:00,17.46,17.49,17.4,17.43,1595113.0,14.2281,14.2525,14.1792,14.2036,1595113.0
2022-01-21 09:30:00,17.35,17.49,17.32,17.36,1148811.0,14.1384,14.2525,14.114,14.1466,1148811.0
2022-01-21 09:40:00,17.36,17.4,17.29,17.39,577870.0,14.1466,14.1792,14.0895,14.171,577870.0
2022-01-21 09:50:00,17.39,17.44,17.33,17.4,494702.0,14.171,14.2118,14.1221,14.1792,494702.0
2022-01-21 10:00:00,17.39,17.42,17.31,17.32,402101.0,14.171,14.1955,14.1058,14.114,402101.0
2022-01-21 10:10:00,17.32,17.33,17.26,17.28,470244.0,14.114,14.1221,14.0651,14.0814,470244.0
2022-01-21 10:20:00,17.28,17.34,17.24,17.26,415957.0,14.0814,14.1303,14.0488,14.0651,415957.0
2022-01-21 10:30:00,17.26,17.42,17.25,17.38,300468.0,14.0651,14.1955,14.0569,14.1629,300468.0
2022-01-21 10:40:00,17.38,17.46,17.37,17.45,282451.0,14.1629,14.2281,14.1547,14.2199,282451.0
2022-01-21 10:50:00,17.45,17.49,17.4,17.47,436876.0,14.2199,14.2525,14.1792,14.2362,436876.0
2022-01-21 11:00:00,17.47,17.49,17.42,17.49,314259.0,14.2362,14.2525,14.1955,14.2525,314259.0
2022-01-21 11:10:00,17.48,17.51,17.43,17.5,217444.0,14.2444,14.2688,14.2036,14.2607,217444.0
2022-01-21 11:20:00,17.5,17.56,17.49,17.55,230731.0,14.2607,14.3096,14.2525,14.3014,230731.0
2022-01-21 11:30:00,17.54,17.55,17.47,17.48,281036.0,14.2933,14.3014,14.2362,14.2444,281036.0
2022-01-21 11:40:00,17.47,17.49,17.43,17.46,189009.0,14.2362,14.2525,14.2036,14.2281,189009.0
2022-01-21 11:50:00,17.46,17.48,17.43,17.48,160582.0,14.2281,14.2444,14.2036,14.2444,160582.0
2022-01-21 12:00:00,17.47,17.48,17.41,17.42,229942.0,14.2362,14.2444,14.1873,14.1955,229942.0
2022-01-21 12:10:00,17.42,17.44,17.39,17.44,238311.0,14.1955,14.2118,14.171,14.2118,238311.0
2022-01-21 12:20:00,17.43,17.5,17.42,17.48,160197.0,14.2036,14.2607,14.1955,14.2444,160197.0
2022-01-21 12:30:00,17.48,17.49,17.43,17.48,162509.0,14.2444,14.2525,14.2036,14.2444,162509.0
2022-01-21 12:40:00,17.47,17.49,17.42,17.42,167253.0,14.2362,14.2525,14.1955,14.1955,167253.0
2022-01-21 12:50:00,17.42,17.45,17.41,17.44,163525.0,14.1955,14.2199,14.1873,14.2118,163525.0
2022-01-21 13:00:00,17.44,17.46,17.41,17.42,327002.0,14.2118,14.2281,14.1873,14.1955,327002.0
2022-01-21 13:10:00,17.41,17.49,17.41,17.44,141648.0,14.1873,14.2525,14.1873,14.2118,141648.0
2022-01-21 13:20:00,17.44,17.44,17.4,17.44,186621.0,14.2118,14.2118,14.1792,14.2118,186621.0
2022-01-21 13:30:00,17.44,17.49,17.43,17.48,268983.0,14.2118,14.2525,14.2036,14.2444,268983.0
2022-01-21 13:40:00,17.48,17.5,17.45,17.48,221600.0,14.2444,14.2607,14.2199,14.2444,221600.0
2022-01-21 13:50:00,17.47,17.5,17.43,17.45,182891.0,14.2362,14.2607,14.2036,14.2199,182891.0
2022-01-21 14:00:00,17.45,17.49,17.44,17.46,206243.0,14.2199,14.2525,14.2118,14.2281,206243.0
2022-01-21 14:10:00,17.46,17.49,17.45,17.47,171127.0,14.2281,14.2525,14.2199,14.2362,171127.0
2022-01-21 14:20:00,17.47,17.5,17.45,17.46,232605.0,14.2362,14.2607,14.2199,14.2281,232605.0
2022-01-21 14:30:00,17.45,17.48,17.44,17.46,389519.0,14.2199,14.2444,14.2118,14.2281,389519.0
2022-01-21 14:40:00,17.46,17.47,17.4,17.41,229696.0,14.2281,14.2362,14.1792,14.1873,229696.0
2022-01-21 14:50:00,17.41,17.42,17.36,17.37,311410.0,14.1873,14.1955,14.1466,14.1547,311410.0
2022-01-21 15:00:00,17.37,17.39,17.33,17.35,374883.0,14.1547,14.171,14.1221,14.1384,374883.0
2022-01-21 15:10:00,17.36,17.36,17.29,17.34,628136.0,14.1466,14.1466,14.0895,14.1303,628136.0
2022-01-21 15:20:00,17.34,17.35,17.3,17.32,351091.0,14.1303,14.1384,14.0977,14.114,351091.0
2022-01-21 15:30:00,17.32,17.36,17.3,17.36,542412.0,14.114,14.1466,14.0977,14.1466,542412.0
2022-01-21 15:40:00,17.36,17.42,17.36,17.41,760832.0,14.1466,14.1955,14.1466,14.1873,760832.0
2022-01-21 15:50:00,17.41,17.42,17.37,17.37,1488340.0,14.1873,14.1955,14.1547,14.1547,1488340.0
2022-01-24 09:30:00,17.1,17.23,17.03,17.23,973064.0,13.9347,14.0406,13.8777,14.0406,973064.0
2022-01-24 09:40:00,17.22,17.26,17.04,17.06,504644.0,14.0325,14.0651,13.8858,13.9021,504644.0
2022-01-24 09:50:00,17.05,17.09,16.96,16.98,815369.0,13.894,13.9266,13.8206,13.8369,815369.0
2022-01-24 10:00:00,16.98,17.01,16.78,16.8,839391.0,13.8369,13.8614,13.6739,13.6902,839391.0
2022-01-24 10:10:00,16.79,16.85,16.76,16.76,732545.0,13.6821,13.731,13.6576,13.6576,732545.0
2022-01-24 10:20:00,16.77,16.99,16.76,16.91,406812.0,13.6658,13.8451,13.6576,13.7799,406812.0
2022-01-24 10:30:00,16.91,17.02,16.9,17.01,425943.0,13.7799,13.8695,13.7717,13.8614,425943.0
2022-01-24 10:40:00,17.0,17.06,16.93,16.96,504291.0,13.8532,13.9021,13.7962,13.8206,504291.0
2022-01-24 10:50:00,16.96,17.02,16.9,16.91,313549.0,13.8206,13.8695,13.7717,13.7799,313549.0
2022-01-24 11:00:00,16.91,16.97,16.86,16.86,425585.0,13.7799,13.8288,13.7391,13.7391,425585.0
2022-01-24 11:10:00,16.87,16.88,16.79,16.82,412986.0,13.7473,13.7554,13.6821,13.7065,412986.0
2022-01-24 11:20:00,16.82,16.89,16.81,16.89,478507.0,13.7065,13.7636,13.6984,13.7636,478507.0
2022-01-24 11:30:00,16.88,16.9,16.79,16.8,371229.0,13.7554,13.7717,13.6821,13.6902,371229.0
2022-01-24 11:40:00,16.8,16.82,16.69,16.7,489656.0,13.6902,13.7065,13.6006,13.6087,489656.0
2022-01-24 11:50:00,16.7,16.85,16.69,16.81,292722.0,13.6087,13.731,13.6006,13.6984,292722.0
2022-01-24 12:00:00,16.82,16.82,16.72,16.73,356163.0,13.7065,13.7065,13.625,13.6332,356163.0
2022-01-24 12:10:00,16.74,16.77,16.67,16.74,392901.0,13.6413,13.6658,13.5843,13.6413,392901.0
2022-01-24 12:20:00,16.73,16.79,16.7,16.77,328444.0,13.6332,13.6821,13.6087,13.6658,328444.0
2022-01-24 12:30:00,16.76,16.78,16.7,16.74,357857.0,13.6576,13.6739,13.6087,13.6413,357857.0
2022-01-24 12:40:00,16.73,16.79,16.7,16.77,308645.0,13.6332,13.6821,13.6087,13.6658,308645.0
2022-01-24 12:50:00,16.77,16.89,16.75,16.84,553954.0,13.6658,13.7636,13.6495,13.7228,553954.0
2022-01-24 13:00:00,16.83,16.9,16.78,16.87,402267.0,13.7147,13.7717,13.6739,13.7473,402267.0
2022-01-24 13:10:00,16.87,16.92,16.84,16.91,256775.0,13.7473,13.788,13.7228,13.7799,256775.0
2022-01-24 13:20:00,16.91,16.92,16.81,16.83,413993.0,13.7799,13.788,13.6984,13.7147,413993.0
2022-01-24 13:30:00,16.83,16.92,16.82,16.89,293399.0,13.7147,13.788,13.7065,13.7636,293399.0
2022-01-24 13:40:00,16.89,16.9,16.83,16.89,270100.0,13.7636,13.7717,13.7147,13.7636,270100.0
2022-01-24 13:50:00,16.89,17.0,16.89,16.98,286726.0,13.7636,13.8532,13.7636,13.8369,286726.0
2022-01-24 14:00:00,16.98,17.06,16.98,17.05,392659.0,13.8369,13.9021,13.8369,13.894,392659.0
2022-01-24 14:10:00,17.05,17.07,16.95,16.98,291524.0,13.894,13.9103,13.8125,13.8369,291524.0
2022-01-24 14:20:00,16.98,17.02,16.96,17.01,265059.0,13.8369,13.8695,13.8206,13.8614,265059.0
2022-01-24 14:30:00,17.0,17.06,16.94,16.96,275480.0,13.8532,13.9021,13.8043,13.8206,275480.0
2022-01-24 14:40:00,16.97,16.98,16.91,16.96,331502.0,13.8288,13.8369,13.7799,13.8206,331502.0
2022-01-24 14:50:00,16.97,17.07,16.95,17.07,302623.0,13.8288,13.9103,13.8125,13.9103,302623.0
2022-01-24 15:00:00,17.07,17.12,17.05,17.11,240898.0,13.9103,13.951,13.894,13.9429,240898.0
2022-01-24 15:10:00,17.1,17.19,17.1,17.11,477318.0,13.9347,14.008,13.9347,13.9429,477318.0
2022-01-24 15:20:00,17.12,17.19,17.11,17.14,543623.0,13.951,14.008,13.9429,13.9673,543623.0
2022-01-24 15:30:00,17.14,17.23,17.12,17.23,677232.0,13.9673,14.0406,13.951,14.0406,677232.0
2022-01-24 15:40:00,17.22,17.26,17.15,17.26,905565.0,14.0325,14.0651,13.9755,14.0651,905565.0
2022-01-24 15:50:00,17.26,17.35,17.25,17.33,2176463.0,14.0651,14.1384,14.0569,14.1221,2176463.0
2022-01-25 09:30:00,17.19,17.24,17.1,17.14,501927.0,14.008,14.0488,13.9347,13.9673,501927.0
2022-01-25 09:40:00,17.14,17.17,17.05,17.06,340481.0,13.9673,13.9917,13.894,13.9021,340481.0
2022-01-25 09:50:00,17.05,17.1,17.0,17.02,301747.0,13.894,13.9347,13.8532,13.8695,301747.0
2022-01-25 10:00:00,17.03,17.04,16.91,16.96,446701.0,13.8777,13.8858,13.7799,13.8206,446701.0
2022-01-25 10:10:00,16.95,17.05,16.89,17.02,474746.0,13.8125,13.894,13.7636,13.8695,474746.0
2022-01-25 10:20:00,17.02,17.13,16.98,17.13,330964.0,13.8695,13.9592,13.8369,13.9592,330964.0
2022-01-25 10:30:00,17.13,17.14,17.07,17.14,387033.0,13.9592,13.9673,13.9103,13.9673,387033.0
2022-01-25 10:40:00,17.14,17.25,17.13,17.24,331149.0,13.9673,14.0569,13.9592,14.0488,331149.0
2022-01-25 10:50:00,17.23,17.29,17.22,17.23,308039.0,14.0406,14.0895,14.0325,14.0406,308039.0
2022-01-25 11:00:00,17.23,17.27,17.18,17.21,382743.0,14.0406,14.0732,13.9999,14.0243,382743.0
2022-01-25 11:10:00,17.21,17.29,17.18,17.29,232745.0,14.0243,14.0895,13.9999,14.0895,232745.0
2022-01-25 11:20:00,17.28,17.34,17.26,17.3,302747.0,14.0814,14.1303,14.0651,14.0977,302747.0
2022-01-25 11:30:00,17.31,17.31,17.19,17.22,289555.0,14.1058,14.1058,14.008,14.0325,289555.0
2022-01-25 11:40:00,17.21,17.25,17.19,17.21,811944.0,14.0243,14.0569,14.008,14.0243,811944.0
2022-01-25 11:50:00,17.21,17.27,17.18,17.21,1029710.0,14.0243,14.0732,13.9999,14.0243,1029710.0
2022-01-25 12:00:00,17.21,17.27,17.18,17.25,351263.0,14.0243,14.0732,13.9999,14.0569,351263.0
2022-01-25 12:10:00,17.26,17.38,17.25,17.34,431899.0,14.0651,14.1629,14.0569,14.1303,431899.0
2022-01-25 12:20:00,17.34,17.42,17.33,17.39,244313.0,14.1303,14.1955,14.1221,14.171,244313.0
2022-01-25 12:30:00,17.39,17.39,17.33,17.37,256144.0,14.171,14.171,14.1221,14.1547,256144.0
2022-01-25 12:40:00,17.37,17.39,17.32,17.34,320982.0,14.1547,14.171,14.114,14.1303,320982.0
2022-01-25 12:50:00,17.34,17.39,17.33,17.38,334089.0,14.1303,14.171,14.1221,14.1629,334089.0
2022-01-25 13:00:00,17.38,17.38,17.32,17.35,282169.0,14.1629,14.1629,14.114,14.1384,282169.0
2022-01-25 13:10:00,17.35,17.39,17.34,17.37,225813.0,14.1384,14.171,14.1303,14.1547,225813.0
2022-01-25 13:20:00,17.37,17.41,17.34,17.41,315191.0,14.1547,14.1873,14.1303,14.1873,315191.0
2022-01-25 13:30:00,17.41,17.42,17.38,17.41,223501.0,14.1873,14.1955,14.1629,14.1873,223501.0
2022-01-25 13:40:00,17.41,17.48,17.39,17.48,294526.0,14.1873,14.2444,14.171,14.2444,294526.0
2022-01-25 13:50:00,17.48,17.48,17.44,17.47,467739.0,14.2444,14.2444,14.2118,14.2362,467739.0
2022-01-25 14:00:00,17.46,17.47,17.41,17.41,236710.0,14.2281,14.2362,14.1873,14.1873,236710.0
2022-01-25 14:10:00,17.41,17.49,17.41,17.48,370529.0,14.1873,14.2525,14.1873,14.2444,370529.0
2022-01-25 14:20:00,17.48,17.51,17.47,17.5,261048.0,14.2444,14.2688,14.2362,14.2607,261048.0
2022-01-25 14:30:00,17.5,17.51,17.46,17.51,280069.0,14.2607,14.2688,14.2281,14.2688,280069.0
2022-01-25 14:40:00,17.5,17.55,17.49,17.55,287182.0,14.2607,14.3014,14.2525,14.3014,287182.0
2022-01-25 14:50:00,17.55,17.57,17.53,17.55,328447.0,14.3014,14.3177,14.2851,14.3014,328447.0
2022-01-25 15:00:00,17.55,17.57,17.5,17.53,249236.0,14.3014,14.3177,14.2607,14.2851,249236.0
2022-01-25 15:10:00,17.53,17.57,17.51,17.56,379881.0,14.2851,14.3177,14.2688,14.3096,379881.0
2022-01-25 15:20:00,17.57,17.58,17.43,17.45,545976.0,14.3177,14.3259,14.2036,14.2199,545976.0
2022-01-25 15:30:00,17.45,17.52,17.43,17.51,544811.0,14.2199,14.277,14.2036,14.2688,544811.0
2022-01-25 15:40:00,17.51,17.55,17.48,17.48,620456.0,14.2688,14.3014,14.2444,14.2444,620456.0
2022-01-25 15:50:00,17.48,17.51,17.45,17.51,1736765.0,14.2444,14.2688,14.2199,14.2688,1736765.0
2022-01-26 09:30:00,17.7,17.7,17.49,17.61,872445.0,14.4236,14.4236,14.2525,14.3503,872445.0
2022-01-26 09:40:00,17.61,17.81,17.6,17.8,443657.0,14.3503,14.5133,14.3422,14.5051,443657.0
2022-01-26 09:50:00,17.81,17.85,17.8,17.82,364572.0,14.5133,14.5459,14.5051,14.5214,364572.0
2022-01-26 10:00:00,17.82,17.84,17.76,17.79,434771.0,14.5214,14.5377,14.4725,14.497,434771.0
2022-01-26 10:10:00,17.78,18.2,17.69,17.8,1188567.0,14.4888,14.8311,14.4155,14.5051,1188567.0
2022-01-26 10:20:00,17.8,17.85,17.6,17.64,685668.0,14.5051,14.5459,14.3422,14.3748,685668.0
2022-01-26 10:30:00,17.64,17.67,17.57,17.61,411117.0,14.3748,14.3992,14.3177,14.3503,411117.0
2022-01-26 10:40:00,17.61,17.64,17.56,17.6,265824.0,14.3503,14.3748,14.3096,14.3422,265824.0
2022-01-26 10:50:00,17.6,17.69,17.59,17.65,321463.0,14.3422,14.4155,14.334,14.3829,321463.0
2022-01-26 11:00:00,17.66,17.77,17.64,17.75,296182.0,14.391,14.4807,14.3748,14.4644,296182.0
2022-01-26 11:10:00,17.74,17.8,17.73,17.76,316093.0,14.4562,14.5051,14.4481,14.4725,316093.0
2022-01-26 11:20:00,17.76,17.83,17.74,17.8,294009.0,14.4725,14.5296,14.4562,14.5051,294009.0
2022-01-26 11:30:00,17.8,17.83,17.77,17.82,514497.0,14.5051,14.5296,14.4807,14.5214,514497.0
2022-01-26 11:40:00,17.82,17.83,17.75,17.76,420782.0,14.5214,14.5296,14.4644,14.4725,420782.0
2022-01-26 11:50:00,17.76,17.83,17.75,17.81,397468.0,14.4725,14.5296,14.4644,14.5133,397468.0
2022-01-26 12:00:00,17.81,17.86,17.8,17.84,310196.0,14.5133,14.554,14.5051,14.5377,310196.0
2022-01-26 12:10:00,17.84,17.87,17.82,17.83,343190.0,14.5377,14.5622,14.5214,14.5296,343190.0
2022-01-26 12:20:00,17.82,17.86,17.82,17.85,216624.0,14.5214,14.554,14.5214,14.5459,216624.0
2022-01-26 12:30:00,17.86,17.87,17.82,17.83,338343.0,14.554,14.5622,14.5214,14.5296,338343.0
2022-01-26 12:40:00,17.82,17.91,17.82,17.84,699622.0,14.5214,14.5948,14.5214,14.5377,699622.0
2022-01-26 12:50:00,17.85,17.87,17.84,17.86,161357.0,14.5459,14.5622,14.5377,14.554,161357.0
2022-01-26 13:00:00,17.86,17.86,17.75,17.8,232851.0,14.554,14.554,14.4644,14.5051,232851.0
2022-01-26 13:10:00,17.8,17.81,17.74,17.76,158668.0,14.5051,14.5133,14.4562,14.4725,158668.0
2022-01-26 13:20:00,17.76,17.79,17.72,17.79,258448.0,14.4725,14.497,14.4399,14.497,258448.0
2022-01-26 13:30:00,17.78,17.8,17.74,17.76,163621.0,14.4888,14.5051,14.4562,14.4725,163621.0
2022-01-26 13:40:00,17.76,17.78,17.74,17.77,158722.0,14.4725,14.4888,14.4562,14.4807,158722.0
2022-01-26 13:50:00,17.77,17.77,17.73,17.73,190841.0,14.4807,14.4807,14.4481,14.4481,190841.0
2022-01-26 14:00:00,17.73,17.84,17.73,17.78,671243.0,14.4481,14.5377,14.4481,14.4888,671243.0
2022-01-26 14:10:00,17.78,17.79,17.68,17.75,722652.0,14.4888,14.497,14.4073,14.4644,722652.0
2022-01-26 14:20:00,17.76,17.82,17.73,17.8,263383.0,14.4725,14.5214,14.4481,14.5051,263383.0
2022-01-26 14:30:00,17.81,17.83,17.7,17.81,539264.0,14.5133,14.5296,14.4236,14.5133,539264.0
2022-01-26 14:40:00,17.81,17.82,17.61,17.63,682276.0,14.5133,14.5214,14.3503,14.3666,682276.0
2022-01-26 14:50:00,17.63,17.7,17.61,17.65,547979.0,14.3666,14.4236,14.3503,14.3829,547979.0
2022-01-26 15:00:00,17.65,17.65,17.43,17.44,844942.0,14.3829,14.3829,14.2036,14.2118,844942.0
2022-01-26 15:10:00,17.44,17.63,17.38,17.39,868146.0,14.2118,14.3666,14.1629,14.171,868146.0
2022-01-26 15:20:00,17.39,17.46,17.33,17.46,767307.0,14.171,14.2281,14.1221,14.2281,767307.0
2022-01-26 15:30:00,17.46,17.51,17.41,17.47,911639.0,14.2281,14.2688,14.1873,14.2362,911639.0
2022-01-26 15:40:00,17.47,17.54,17.43,17.48,1499328.0,14.2362,14.2933,14.2036,14.2444,1499328.0
2022-01-26 15:50:00,17.48,17.58,17.47,17.52,2515845.0,14.2444,14.3259,14.2362,14.277,2515845.0
2022-01-27 09:30:00,17.85,17.88,17.73,17.8,938082.0,14.5459,14.5703,14.4481,14.5051,938082.0
2022-01-27 09:40:00,17.8,17.88,17.77,17.86,540313.0,14.5051,14.5703,14.4807,14.554,540313.0
2022-01-27 09:50:00,17.85,17.86,17.73,17.81,508725.0,14.5459,14.554,14.4481,14.5133,508725.0
2022-01-27 10:00:00,17.81,17.83,17.75,17.82,449584.0,14.5133,14.5296,14.4644,14.5214,449584.0
2022-01-27 10:10:00,17.81,17.83,17.74,17.77,361891.0,14.5133,14.5296,14.4562,14.4807,361891.0
2022-01-27 10:20:00,17.77,17.79,17.6,17.6,325091.0,14.4807,14.497,14.3422,14.3422,325091.0
2022-01-27 10:30:00,17.6,17.63,17.54,17.57,697334.0,14.3422,14.3666,14.2933,14.3177,697334.0
2022-01-27 10:40:00,17.57,17.65,17.57,17.62,494603.0,14.3177,14.3829,14.3177,14.3585,494603.0
2022-01-27 10:50:00,17.63,17.71,17.61,17.69,372200.0,14.3666,14.4318,14.3503,14.4155,372200.0
2022-01-27 11:00:00,17.69,17.72,17.59,17.6,302121.0,14.4155,14.4399,14.334,14.3422,302121.0
2022-01-27 11:10:00,17.6,17.67,17.55,17.61,363436.0,14.3422,14.3992,14.3014,14.3503,363436.0
2022-01-27 11:20:00,17.6,17.61,17.54,17.56,299763.0,14.3422,14.3503,14.2933,14.3096,299763.0
2022-01-27 11:30:00,17.57,17.66,17.55,17.63,341996.0,14.3177,14.391,14.3014,14.3666,341996.0
2022-01-27 11:40:00,17.63,17.67,17.57,17.6,361505.0,14.3666,14.3992,14.3177,14.3422,361505.0
2022-01-27 11:50:00,17.6,17.63,17.57,17.62,287648.0,14.3422,14.3666,14.3177,14.3585,287648.0
2022-01-27 12:00:00,17.62,17.62,17.54,17.55,315637.0,14.3585,14.3585,14.2933,14.3014,315637.0
2022-01-27 12:10:00,17.55,17.57,17.49,17.53,342404.0,14.3014,14.3177,14.2525,14.2851,342404.0
2022-01-27 12:20:00,17.53,17.53,17.46,17.48,419057.0,14.2851,14.2851,14.2281,14.2444,419057.0
2022-01-27 12:30:00,17.47,17.49,17.41,17.43,380031.0,14.2362,14.2525,14.1873,14.2036,380031.0
2022-01-27 12:40:00,17.42,17.44,17.35,17.36,235356.0,14.1955,14.2118,14.1384,14.1466,235356.0
2022-01-27 12:50:00,17.36,17.41,17.35,17.38,292965.0,14.1466,14.1873,14.1384,14.1629,292965.0
2022-01-27 13:00:00,17.37,17.39,17.29,17.32,439907.0,14.1547,14.171,14.0895,14.114,439907.0
2022-01-27 13:10:00,17.32,17.37,17.3,17.33,289614.0,14.114,14.1547,14.0977,14.1221,289614.0
2022-01-27 13:20:00,17.32,17.33,17.23,17.24,342247.0,14.114,14.1221,14.0406,14.0488,342247.0
2022-01-27 13:30:00,17.24,17.29,17.23,17.23,358567.0,14.0488,14.0895,14.0406,14.0406,358567.0
2022-01-27 13:40:00,17.23,17.29,17.22,17.28,318573.0,14.0406,14.0895,14.0325,14.0814,318573.0
2022-01-27 13:50:00,17.27,17.33,17.25,17.32,228911.0,14.0732,14.1221,14.0569,14.114,228911.0
2022-01-27 14:00:00,17.32,17.39,17.31,17.37,235906.0,14.114,14.171,14.1058,14.1547,235906.0
2022-01-27 14:10:00,17.37,17.39,17.32,17.37,354023.0,14.1547,14.171,14.114,14.1547,354023.0
2022-01-27 14:20:00,17.36,17.38,17.29,17.3,280754.0,14.1466,14.1629,14.0895,14.0977,280754.0
2022-01-27 14:30:00,17.3,17.32,17.25,17.29,374108.0,14.0977,14.114,14.0569,14.0895,374108.0
2022-01-27 14:40:00,17.3,17.36,17.29,17.34,316848.0,14.0977,14.1466,14.0895,14.1303,316848.0
2022-01-27 14:50:00,17.33,17.34,17.25,17.29,303986.0,14.1221,14.1303,14.0569,14.0895,303986.0
2022-01-27 15:00:00,17.29,17.39,17.29,17.35,448065.0,14.0895,14.171,14.0895,14.1384,448065.0
2022-01-27 15:10:00,17.35,17.36,17.29,17.34,643119.0,14.1384,14.1466,14.0895,14.1303,643119.0
2022-01-27 15:20:00,17.34,17.42,17.31,17.41,389087.0,14.1303,14.1955,14.1058,14.1873,389087.0
2022-01-27 15:30:00,17.41,17.42,17.36,17.37,670193.0,14.1873,14.1955,14.1466,14.1547,670193.0
2022-01-27 15:40:00,17.37,17.48,17.36,17.44,769819.0,14.1547,14.2444,14.1466,14.2118,769819.0
2022-01-27 15:50:00,17.44,17.5,17.42,17.48,1831894.0,14.2118,14.2607,14.1955,14.2444,1831894.0
2022-01-28 09:30:00,17.2,17.23,17.03,17.12,854811.0,14.2362,14.261,14.0955,14.17,854811.0
2022-01-28 09:40:00,17.13,17.21,17.09,17.17,398466.0,14.1783,14.2445,14.1452,14.2114,398466.0
2022-01-28 09:50:00,17.17,17.26,17.11,17.13,350733.0,14.2114,14.2859,14.1617,14.1783,350733.0
2022-01-28 10:00:00,17.13,17.14,17.04,17.12,823390.0,14.1783,14.1866,14.1038,14.17,823390.0
2022-01-28 10:10:00,17.12,17.18,17.05,17.08,437235.0,14.17,14.2197,14.1121,14.1369,437235.0
2022-01-28 10:20:00,17.07,17.13,17.01,17.05,422101.0,14.1286,14.1783,14.079,14.1121,422101.0
2022-01-28 10:30:00,17.05,17.06,16.94,16.96,543032.0,14.1121,14.1203,14.021,14.0376,543032.0
2022-01-28 10:40:00,16.96,16.97,16.88,16.94,375714.0,14.0376,14.0459,13.9714,14.021,375714.0
2022-01-28 10:50:00,16.95,17.0,16.91,16.95,480983.0,14.0293,14.0707,13.9962,14.0293,480983.0
2022-01-28 11:00:00,16.95,16.98,16.92,16.95,273881.0,14.0293,14.0541,14.0045,14.0293,273881.0
2022-01-28 11:10:00,16.96,17.03,16.95,17.03,294634.0,14.0376,14.0955,14.0293,14.0955,294634.0
2022-01-28 11:20:00,17.03,17.07,17.02,17.07,351728.0,14.0955,14.1286,14.0872,14.1286,351728.0
2022-01-28 11:30:00,17.07,17.12,17.05,17.06,472331.0,14.1286,14.17,14.1121,14.1203,472331.0
2022-01-28 11:40:00,17.07,17.08,17.05,17.07,304573.0,14.1286,14.1369,14.1121,14.1286,304573.0
2022-01-28 11:50:00,17.06,17.15,17.03,17.12,217523.0,14.1203,14.1948,14.0955,14.17,217523.0
2022-01-28 12:00:00,17.12,17.15,17.1,17.14,205142.0,14.17,14.1948,14.1534,14.1866,205142.0
2022-01-28 12:10:00,17.14,17.17,17.11,17.16,246769.0,14.1866,14.2114,14.1617,14.2031,246769.0
2022-01-28 12:20:00,17.16,17.17,17.08,17.1,308460.0,14.2031,14.2114,14.1369,14.1534,308460.0
2022-01-28 12:30:00,17.1,17.1,17.02,17.03,285290.0,14.1534,14.1534,14.0872,14.0955,285290.0
2022-01-28 12:40:00,17.03,17.04,16.99,17.0,272079.0,14.0955,14.1038,14.0624,14.0707,272079.0
2022-01-28 12:50:00,17.0,17.01,16.95,16.98,315485.0,14.0707,14.079,14.0293,14.0541,315485.0
2022-01-28 13:00:00,16.97,17.07,16.97,17.07,199740.0,14.0459,14.1286,14.0459,14.1286,199740.0
2022-01-28 13:10:00,17.07,17.09,17.04,17.07,247761.0,14.1286,14.1452,14.1038,14.1286,247761.0
2022-01-28 13:20:00,17.07,17.08,17.03,17.07,180277.0,14.1286,14.1369,14.0955,14.1286,180277.0
2022-01-28 13:30:00,17.08,17.1,17.07,17.07,199484.0,14.1369,14.1534,14.1286,14.1286,199484.0
2022-01-28 13:40:00,17.07,17.1,17.05,17.08,274524.0,14.1286,14.1534,14.1121,14.1369,274524.0
2022-01-28 13:50:00,17.08,17.12,17.07,17.09,209594.0,14.1369,14.17,14.1286,14.1452,209594.0
2022-01-28 14:00:00,17.1,17.13,17.02,17.03,279748.0,14.1534,14.1783,14.0872,14.0955,279748.0
2022-01-28 14:10:00,17.02,17.03,16.93,16.94,229462.0,14.0872,14.0955,14.0127,14.021,229462.0
2022-01-28 14:20:00,16.94,16.94,16.88,16.89,373102.0,14.021,14.021,13.9714,13.9796,373102.0
2022-01-28 14:30:00,16.89,16.91,16.86,16.89,306836.0,13.9796,13.9962,13.9548,13.9796,306836.0
2022-01-28 14:40:00,16.89,16.97,16.89,16.96,283440.0,13.9796,14.0459,13.9796,14.0376,283440.0
2022-01-28 14:50:00,16.96,17.02,16.95,17.02,269118.0,14.0376,14.0872,14.0293,14.0872,269118.0
2022-01-28 15:00:00,17.02,17.04,16.99,17.02,252546.0,14.0872,14.1038,14.0624,14.0872,252546.0
2022-01-28 15:10:00,17.02,17.02,16.97,17.01,292004.0,14.0872,14.0872,14.0459,14.079,292004.0
2022-01-28 15:20:00,17.0,17.06,17.0,17.05,333652.0,14.0707,14.1203,14.0707,14.1121,333652.0
2022-01-28 15:30:00,17.05,17.09,17.01,17.07,430621.0,14.1121,14.1452,14.079,14.1286,430621.0
2022-01-28 15:40:00,17.07,17.18,17.07,17.16,1018231.0,14.1286,14.2197,14.1286,14.2031,1018231.0
2022-01-28 15:50:00,17.16,17.22,17.15,17.21,1382460.0,14.2031,14.2528,14.1948,14.2445,1382460.0
2022-01-31 09:30:00,17.13,17.14,17.02,17.05,647226.0,14.1783,14.1866,14.0872,14.1121,647226.0
2022-01-31 09:40:00,17.05,17.11,17.03,17.07,413603.0,14.1121,14.1617,14.0955,14.1286,413603.0
2022-01-31 09:50:00,17.08,17.09,17.0,17.04,506257.0,14.1369,14.1452,14.0707,14.1038,506257.0
2022-01-31 10:00:00,17.04,17.12,17.03,17.12,311433.0,14.1038,14.17,14.0955,14.17,311433.0
2022-01-31 10:10:00,17.12,17.19,17.1,17.19,244184.0,14.17,14.2279,14.1534,14.2279,244184.0
2022-01-31 10:20:00,17.19,17.22,17.18,17.18,223963.0,14.2279,14.2528,14.2197,14.2197,223963.0
2022-01-31 10:30:00,17.19,17.25,17.19,17.2,383358.0,14.2279,14.2776,14.2279,14.2362,383358.0
2022-01-31 10:40:00,17.21,17.23,17.18,17.23,548331.0,14.2445,14.261,14.2197,14.261,548331.0
2022-01-31 10:50:00,17.23,17.3,17.22,17.27,301624.0,14.261,14.319,14.2528,14.2942,301624.0
2022-01-31 11:00:00,17.28,17.28,17.23,17.26,406797.0,14.3024,14.3024,14.261,14.2859,406797.0
2022-01-31 11:10:00,17.26,17.27,17.23,17.23,188472.0,14.2859,14.2942,14.261,14.261,188472.0
2022-01-31 11:20:00,17.24,17.24,17.2,17.22,221596.0,14.2693,14.2693,14.2362,14.2528,221596.0
2022-01-31 11:30:00,17.22,17.27,17.2,17.21,296860.0,14.2528,14.2942,14.2362,14.2445,296860.0
2022-01-31 11:40:00,17.22,17.27,17.2,17.27,185325.0,14.2528,14.2942,14.2362,14.2942,185325.0
2022-01-31 11:50:00,17.27,17.3,17.26,17.3,183989.0,14.2942,14.319,14.2859,14.319,183989.0
2022-01-31 12:00:00,17.29,17.31,17.26,17.27,202622.0,14.3107,14.3273,14.2859,14.2942,202622.0
2022-01-31 12:10:00,17.28,17.28,17.25,17.27,189210.0,14.3024,14.3024,14.2776,14.2942,189210.0
2022-01-31 12:20:00,17.28,17.3,17.26,17.28,244305.0,14.3024,14.319,14.2859,14.3024,244305.0
2022-01-31 12:30:00,17.28,17.31,17.26,17.3,184651.0,14.3024,14.3273,14.2859,14.319,184651.0
2022-01-31 12:40:00,17.3,17.37,17.3,17.37,185917.0,14.319,14.3769,14.319,14.3769,185917.0
2022-01-31 12:50:00,17.36,17.39,17.34,17.38,229046.0,14.3686,14.3935,14.3521,14.3852,229046.0
2022-01-31 13:00:00,17.38,17.39,17.35,17.38,353247.0,14.3852,14.3935,14.3604,14.3852,353247.0
2022-01-31 13:10:00,17.38,17.41,17.36,17.41,461662.0,14.3852,14.41,14.3686,14.41,461662.0
2022-01-31 13:20:00,17.4,17.42,17.37,17.38,280401.0,14.4018,14.4183,14.3769,14.3852,280401.0
2022-01-31 13:30:00,17.38,17.38,17.34,17.35,224138.0,14.3852,14.3852,14.3521,14.3604,224138.0
2022-01-31 13:40:00,17.36,17.36,17.3,17.32,327900.0,14.3686,14.3686,14.319,14.3355,327900.0
2022-01-31 13:50:00,17.31,17.36,17.31,17.36,189759.0,14.3273,14.3686,14.3273,14.3686,189759.0
2022-01-31 14:00:00,17.36,17.39,17.35,17.36,325723.0,14.3686,14.3935,14.3604,14.3686,325723.0
2022-01-31 14:10:00,17.36,17.37,17.33,17.34,220964.0,14.3686,14.3769,14.3438,14.3521,220964.0
2022-01-31 14:20:00,17.34,17.35,17.33,17.33,206766.0,14.3521,14.3604,14.3438,14.3438,206766.0
2022-01-31 14:30:00,17.34,17.36,17.32,17.33,220339.0,14.3521,14.3686,14.3355,14.3438,220339.0
2022-01-31 14:40:00,17.33,17.35,17.32,17.34,157647.0,14.3438,14.3604,14.3355,14.3521,157647.0
2022-01-31 14:50:00,17.34,17.35,17.3,17.32,307330.0,14.3521,14.3604,14.319,14.3355,307330.0
2022-01-31 15:00:00,17.32,17.35,17.31,17.32,199149.0,14.3355,14.3604,14.3273,14.3355,199149.0
2022-01-31 15:10:00,17.32,17.34,17.25,17.29,589785.0,14.3355,14.3521,14.2776,14.3107,589785.0
2022-01-31 15:20:00,17.29,17.33,17.28,17.3,320102.0,14.3107,14.3438,14.3024,14.319,320102.0
2022-01-31 15:30:00,17.3,17.32,17.28,17.3,461897.0,14.319,14.3355,14.3024,14.319,461897.0
2022-01-31 15:40:00,17.3,17.31,17.28,17.29,574434.0,14.319,14.3273,14.3024,14.3107,574434.0
2022-01-31 15:50:00,17.29,17.37,17.28,17.36,2507987.0,14.3107,14.3769,14.3024,14.3686,2507987.0
2022-02-01 09:30:00,17.27,17.39,17.21,17.38,682382.0,14.2942,14.3935,14.2445,14.3852,682382.0
2022-02-01 09:40:00,17.38,17.41,17.3,17.3,675667.0,14.3852,14.41,14.319,14.319,675667.0
2022-02-01 09:50:00,17.31,17.4,17.31,17.38,274905.0,14.3273,14.4018,14.3273,14.3852,274905.0
2022-02-01 10:00:00,17.38,17.38,17.25,17.32,489281.0,14.3852,14.3852,14.2776,14.3355,489281.0
2022-02-01 10:10:00,17.33,17.46,17.32,17.45,397613.0,14.3438,14.4514,14.3355,14.4431,397613.0
2022-02-01 10:20:00,17.45,17.5,17.42,17.43,335738.0,14.4431,14.4845,14.4183,14.4266,335738.0
2022-02-01 10:30:00,17.44,17.48,17.43,17.45,382894.0,14.4349,14.468,14.4266,14.4431,382894.0
2022-02-01 10:40:00,17.45,17.48,17.43,17.46,447245.0,14.4431,14.468,14.4266,14.4514,447245.0
2022-02-01 10:50:00,17.45,17.52,17.45,17.48,404212.0,14.4431,14.5011,14.4431,14.468,404212.0
2022-02-01 11:00:00,17.48,17.49,17.44,17.49,362267.0,14.468,14.4762,14.4349,14.4762,362267.0
2022-02-01 11:10:00,17.48,17.5,17.45,17.48,241842.0,14.468,14.4845,14.4431,14.468,241842.0
2022-02-01 11:20:00,17.49,17.5,17.35,17.35,374488.0,14.4762,14.4845,14.3604,14.3604,374488.0
2022-02-01 11:30:00,17.35,17.39,17.31,17.37,342686.0,14.3604,14.3935,14.3273,14.3769,342686.0
2022-02-01 11:40:00,17.37,17.37,17.3,17.3,349450.0,14.3769,14.3769,14.319,14.319,349450.0
2022-02-01 11:50:00,17.3,17.33,17.29,17.32,346024.0,14.319,14.3438,14.3107,14.3355,346024.0
2022-02-01 12:00:00,17.32,17.33,17.29,17.3,262841.0,14.3355,14.3438,14.3107,14.319,262841.0
2022-02-01 12:10:00,17.3,17.31,17.26,17.29,219720.0,14.319,14.3273,14.2859,14.3107,219720.0
2022-02-01 12:20:00,17.29,17.29,17.24,17.25,183512.0,14.3107,14.3107,14.2693,14.2776,183512.0
2022-02-01 12:30:00,17.25,17.29,17.21,17.29,295891.0,14.2776,14.3107,14.2445,14.3107,295891.0
2022-02-01 12:40:00,17.28,17.3,17.27,17.28,233772.0,14.3024,14.319,14.2942,14.3024,233772.0
2022-02-01 12:50:00,17.29,17.31,17.27,17.3,134356.0,14.3107,14.3273,14.2942,14.319,134356.0
2022-02-01 13:00:00,17.3,17.31,17.23,17.25,265906.0,14.319,14.3273,14.261,14.2776,265906.0
2022-02-01 13:10:00,17.25,17.28,17.24,17.28,286133.0,14.2776,14.3024,14.2693,14.3024,286133.0
2022-02-01 13:20:00,17.28,17.31,17.27,17.3,209763.0,14.3024,14.3273,14.2942,14.319,209763.0
2022-02-01 13:30:00,17.3,17.33,17.28,17.32,288645.0,14.319,14.3438,14.3024,14.3355,288645.0
2022-02-01 13:40:00,17.32,17.35,17.31,17.35,219770.0,14.3355,14.3604,14.3273,14.3604,219770.0
2022-02-01 13:50:00,17.35,17.36,17.33,17.36,150523.0,14.3604,14.3686,14.3438,14.3686,150523.0
2022-02-01 14:00:00,17.36,17.39,17.35,17.39,292661.0,14.3686,14.3935,14.3604,14.3935,292661.0
2022-02-01 14:10:00,17.39,17.43,17.38,17.41,229015.0,14.3935,14.4266,14.3852,14.41,229015.0
2022-02-01 14:20:00,17.41,17.46,17.38,17.46,348518.0,14.41,14.4514,14.3852,14.4514,348518.0
2022-02-01 14:30:00,17.46,17.47,17.43,17.44,304238.0,14.4514,14.4597,14.4266,14.4349,304238.0
2022-02-01 14:40:00,17.44,17.44,17.4,17.42,320039.0,14.4349,14.4349,14.4018,14.4183,320039.0
2022-02-01 14:50:00,17.42,17.43,17.41,17.41,297343.0,14.4183,14.4266,14.41,14.41,297343.0
2022-02-01 15:00:00,17.41,17.45,17.41,17.44,391885.0,14.41,14.4431,14.41,14.4349,391885.0
2022-02-01 15:10:00,17.44,17.44,17.4,17.41,230955.0,14.4349,14.4349,14.4018,14.41,230955.0
2022-02-01 15:20:00,17.41,17.43,17.4,17.4,410679.0,14.41,14.4266,14.4018,14.4018,410679.0
2022-02-01 15:30:00,17.4,17.41,17.38,17.39,426684.0,14.4018,14.41,14.3852,14.3935,426684.0
2022-02-01 15:40:00,17.39,17.42,17.38,17.41,546093.0,14.3935,14.4183,14.3852,14.41,546093.0
2022-02-01 15:50:00,17.42,17.43,17.4,17.4,1554587.0,14.4183,14.4266,14.4018,14.4018,1554587.0
2022-02-02 09:30:00,17.36,17.42,17.3,17.39,1068050.0,14.3686,14.4183,14.319,14.3935,1068050.0
2022-02-02 09:40:00,17.39,17.45,17.35,17.4,327566.0,14.3935,14.4431,14.3604,14.4018,327566.0
2022-02-02 09:50:00,17.39,17.46,17.36,17.37,291963.0,14.3935,14.4514,14.3686,14.3769,291963.0
2022-02-02 10:00:00,17.37,17.44,17.36,17.41,567772.0,14.3769,14.4349,14.3686,14.41,567772.0
2022-02-02 10:10:00,17.4,17.47,17.39,17.43,298369.0,14.4018,14.4597,14.3935,14.4266,298369.0
2022-02-02 10:20:00,17.44,17.48,17.42,17.46,381736.0,14.4349,14.468,14.4183,14.4514,381736.0
2022-02-02 10:30:00,17.46,17.49,17.39,17.42,234940.0,14.4514,14.4762,14.3935,14.4183,234940.0
2022-02-02 10:40:00,17.42,17.49,17.4,17.47,278180.0,14.4183,14.4762,14.4018,14.4597,278180.0
2022-02-02 10:50:00,17.47,17.49,17.46,17.47,276582.0,14.4597,14.4762,14.4514,14.4597,276582.0
2022-02-02 11:00:00,17.47,17.48,17.39,17.41,266878.0,14.4597,14.468,14.3935,14.41,266878.0
2022-02-02 11:10:00,17.41,17.43,17.37,17.37,141774.0,14.41,14.4266,14.3769,14.3769,141774.0
2022-02-02 11:20:00,17.37,17.41,17.36,17.4,237238.0,14.3769,14.41,14.3686,14.4018,237238.0
2022-02-02 11:30:00,17.4,17.42,17.38,17.39,198858.0,14.4018,14.4183,14.3852,14.3935,198858.0
2022-02-02 11:40:00,17.4,17.45,17.39,17.44,283057.0,14.4018,14.4431,14.3935,14.4349,283057.0
2022-02-02 11:50:00,17.43,17.45,17.42,17.44,147221.0,14.4266,14.4431,14.4183,14.4349,147221.0
2022-02-02 12:00:00,17.44,17.47,17.42,17.45,138562.0,14.4349,14.4597,14.4183,14.4431,138562.0
2022-02-02 12:10:00,17.45,17.48,17.45,17.46,85449.0,14.4431,14.468,14.4431,14.4514,85449.0
2022-02-02 12:20:00,17.46,17.48,17.44,17.47,136873.0,14.4514,14.468,14.4349,14.4597,136873.0
2022-02-02 12:30:00,17.47,17.48,17.45,17.48,105750.0,14.4597,14.468,14.4431,14.468,105750.0
2022-02-02 12:40:00,17.48,17.48,17.43,17.44,112337.0,14.468,14.468,14.4266,14.4349,112337.0
2022-02-02 12:50:00,17.43,17.44,17.4,17.4,167351.0,14.4266,14.4349,14.4018,14.4018,167351.0
2022-02-02 13:00:00,17.41,17.45,17.4,17.43,182235.0,14.41,14.4431,14.4018,14.4266,182235.0
2022-02-02 13:10:00,17.43,17.46,17.42,17.46,127222.0,14.4266,14.4514,14.4183,14.4514,127222.0
2022-02-02 13:20:00,17.46,17.47,17.44,17.47,230971.0,14.4514,14.4597,14.4349,14.4597,230971.0
2022-02-02 13:30:00,17.47,17.51,17.46,17.51,250036.0,14.4597,14.4928,14.4514,14.4928,250036.0
2022-02-02 13:40:00,17.51,17.54,17.5,17.51,129549.0,14.4928,14.5176,14.4845,14.4928,129549.0
2022-02-02 13:50:00,17.51,17.52,17.5,17.51,212513.0,14.4928,14.5011,14.4845,14.4928,212513.0
2022-02-02 14:00:00,17.5,17.51,17.47,17.47,188401.0,14.4845,14.4928,14.4597,14.4597,188401.0
2022-02-02 14:10:00,17.47,17.47,17.41,17.42,506378.0,14.4597,14.4597,14.41,14.4183,506378.0
2022-02-02 14:20:00,17.41,17.42,17.39,17.4,401312.0,14.41,14.4183,14.3935,14.4018,401312.0
2022-02-02 14:30:00,17.41,17.42,17.4,17.4,356844.0,14.41,14.4183,14.4018,14.4018,356844.0
2022-02-02 14:40:00,17.41,17.43,17.4,17.4,336513.0,14.41,14.4266,14.4018,14.4018,336513.0
2022-02-02 14:50:00,17.41,17.42,17.38,17.39,444213.0,14.41,14.4183,14.3852,14.3935,444213.0
2022-02-02 15:00:00,17.39,17.4,17.37,17.39,465649.0,14.3935,14.4018,14.3769,14.3935,465649.0
2022-02-02 15:10:00,17.38,17.4,17.37,17.39,438347.0,14.3852,14.4018,14.3769,14.3935,438347.0
2022-02-02 15:20:00,17.39,17.4,17.39,17.4,413063.0,14.3935,14.4018,14.3935,14.4018,413063.0
2022-02-02 15:30:00,17.39,17.41,17.39,17.39,795846.0,14.3935,14.41,14.3935,14.3935,795846.0
2022-02-02 15:40:00,17.39,17.42,17.39,17.41,748363.0,14.3935,14.4183,14.3935,14.41,748363.0
2022-02-02 15:50:00,17.41,17.42,17.37,17.4,2949462.0,14.41,14.4183,14.3769,14.4018,2949462.0
2022-02-03 09:30:00,17.46,17.46,17.31,17.35,677829.0,14.4514,14.4514,14.3273,14.3604,677829.0
2022-02-03 09:40:00,17.35,17.38,17.28,17.32,505695.0,14.3604,14.3852,14.3024,14.3355,505695.0
2022-02-03 09:50:00,17.31,17.34,17.26,17.27,197779.0,14.3273,14.3521,14.2859,14.2942,197779.0
2022-02-03 10:00:00,17.27,17.29,17.23,17.24,288925.0,14.2942,14.3107,14.261,14.2693,288925.0
2022-02-03 10:10:00,17.25,17.3,17.21,17.3,244352.0,14.2776,14.319,14.2445,14.319,244352.0
2022-02-03 10:20:00,17.3,17.31,17.24,17.3,186293.0,14.319,14.3273,14.2693,14.319,186293.0
2022-02-03 10:30:00,17.29,17.3,17.23,17.26,293010.0,14.3107,14.319,14.261,14.2859,293010.0
2022-02-03 10:40:00,17.27,17.32,17.26,17.3,171337.0,14.2942,14.3355,14.2859,14.319,171337.0
2022-02-03 10:50:00,17.3,17.34,17.29,17.3,170685.0,14.319,14.3521,14.3107,14.319,170685.0
2022-02-03 11:00:00,17.3,17.31,17.25,17.29,271968.0,14.319,14.3273,14.2776,14.3107,271968.0
2022-02-03 11:10:00,17.29,17.31,17.27,17.28,220503.0,14.3107,14.3273,14.2942,14.3024,220503.0
2022-02-03 11:20:00,17.28,17.28,17.25,17.28,201743.0,14.3024,14.3024,14.2776,14.3024,201743.0
2022-02-03 11:30:00,17.27,17.31,17.23,17.24,216749.0,14.2942,14.3273,14.261,14.2693,216749.0
2022-02-03 11:40:00,17.25,17.25,17.2,17.23,158773.0,14.2776,14.2776,14.2362,14.261,158773.0
2022-02-03 11:50:00,17.24,17.26,17.23,17.24,173851.0,14.2693,14.2859,14.261,14.2693,173851.0
2022-02-03 12:00:00,17.24,17.27,17.22,17.24,171827.0,14.2693,14.2942,14.2528,14.2693,171827.0
2022-02-03 12:10:00,17.23,17.24,17.17,17.17,265491.0,14.261,14.2693,14.2114,14.2114,265491.0
2022-02-03 12:20:00,17.18,17.21,17.16,17.19,148123.0,14.2197,14.2445,14.2031,14.2279,148123.0
2022-02-03 12:30:00,17.19,17.22,17.18,17.21,139025.0,14.2279,14.2528,14.2197,14.2445,139025.0
2022-02-03 12:40:00,17.21,17.22,17.15,17.17,204924.0,14.2445,14.2528,14.1948,14.2114,204924.0
2022-02-03 12:50:00,17.17,17.21,17.17,17.21,191587.0,14.2114,14.2445,14.2114,14.2445,191587.0
2022-02-03 13:00:00,17.21,17.21,17.16,17.16,161917.0,14.2445,14.2445,14.2031,14.2031,161917.0
2022-02-03 13:10:00,17.16,17.21,17.15,17.2,137059.0,14.2031,14.2445,14.1948,14.2362,137059.0
2022-02-03 13:20:00,17.2,17.26,17.19,17.23,131094.0,14.2362,14.2859,14.2279,14.261,131094.0
2022-02-03 13:30:00,17.23,17.26,17.22,17.25,138063.0,14.261,14.2859,14.2528,14.2776,138063.0
2022-02-03 13:40:00,17.25,17.28,17.25,17.27,153479.0,14.2776,14.3024,14.2776,14.2942,153479.0
2022-02-03 13:50:00,17.27,17.28,17.26,17.28,218222.0,14.2942,14.3024,14.2859,14.3024,218222.0
2022-02-03 14:00:00,17.28,17.31,17.26,17.31,252705.0,14.3024,14.3273,14.2859,14.3273,252705.0
2022-02-03 14:10:00,17.32,17.35,17.3,17.35,184575.0,14.3355,14.3604,14.319,14.3604,184575.0
2022-02-03 14:20:00,17.35,17.36,17.33,17.34,924268.0,14.3604,14.3686,14.3438,14.3521,924268.0
2022-02-03 14:30:00,17.34,17.35,17.31,17.35,1362352.0,14.3521,14.3604,14.3273,14.3604,1362352.0
2022-02-03 14:40:00,17.34,17.36,17.3,17.3,397292.0,14.3521,14.3686,14.319,14.319,397292.0
2022-02-03 14:50:00,17.31,17.32,17.28,17.31,215932.0,14.3273,14.3355,14.3024,14.3273,215932.0
2022-02-03 15:00:00,17.3,17.31,17.27,17.28,175355.0,14.319,14.3273,14.2942,14.3024,175355.0
2022-02-03 15:10:00,17.28,17.32,17.27,17.3,217752.0,14.3024,14.3355,14.2942,14.319,217752.0
2022-02-03 15:20:00,17.3,17.34,17.3,17.32,269573.0,14.319,14.3521,14.319,14.3355,269573.0
2022-02-03 15:30:00,17.32,17.34,17.29,17.3,383372.0,14.3355,14.3521,14.3107,14.319,383372.0
2022-02-03 15:40:00,17.29,17.32,17.28,17.3,587715.0,14.3107,14.3355,14.3024,14.319,587715.0
2022-02-03 15:50:00,17.29,17.34,17.26,17.27,1323596.0,14.3107,14.3521,14.2859,14.2942,1323596.0
2022-02-04 09:30:00,17.39,17.48,17.32,17.46,570133.0,14.3935,14.468,14.3355,14.4514,570133.0
2022-02-04 09:40:00,17.46,17.49,17.4,17.41,554670.0,14.4514,14.4762,14.4018,14.41,554670.0
2022-02-04 09:50:00,17.41,17.45,17.39,17.43,230331.0,14.41,14.4431,14.3935,14.4266,230331.0
2022-02-04 10:00:00,17.43,17.47,17.41,17.43,363920.0,14.4266,14.4597,14.41,14.4266,363920.0
2022-02-04 10:10:00,17.43,17.47,17.41,17.45,302638.0,14.4266,14.4597,14.41,14.4431,302638.0
2022-02-04 10:20:00,17.45,17.46,17.36,17.36,398295.0,14.4431,14.4514,14.3686,14.3686,398295.0
2022-02-04 10:30:00,17.36,17.38,17.26,17.27,268852.0,14.3686,14.3852,14.2859,14.2942,268852.0
2022-02-04 10:40:00,17.27,17.29,17.21,17.21,234761.0,14.2942,14.3107,14.2445,14.2445,234761.0
2022-02-04 10:50:00,17.21,17.26,17.2,17.22,342713.0,14.2445,14.2859,14.2362,14.2528,342713.0
2022-02-04 11:00:00,17.21,17.29,17.2,17.28,256101.0,14.2445,14.3107,14.2362,14.3024,256101.0
2022-02-04 11:10:00,17.28,17.29,17.23,17.27,234484.0,14.3024,14.3107,14.261,14.2942,234484.0
2022-02-04 11:20:00,17.26,17.31,17.25,17.29,137547.0,14.2859,14.3273,14.2776,14.3107,137547.0
2022-02-04 11:30:00,17.29,17.32,17.25,17.31,171346.0,14.3107,14.3355,14.2776,14.3273,171346.0
2022-02-04 11:40:00,17.32,17.36,17.31,17.32,123063.0,14.3355,14.3686,14.3273,14.3355,123063.0
2022-02-04 11:50:00,17.33,17.37,17.32,17.33,155475.0,14.3438,14.3769,14.3355,14.3438,155475.0
2022-02-04 12:00:00,17.33,17.35,17.31,17.34,190049.0,14.3438,14.3604,14.3273,14.3521,190049.0
2022-02-04 12:10:00,17.35,17.37,17.32,17.34,141441.0,14.3604,14.3769,14.3355,14.3521,141441.0
2022-02-04 12:20:00,17.33,17.38,17.32,17.38,148922.0,14.3438,14.3852,14.3355,14.3852,148922.0
2022-02-04 12:30:00,17.37,17.38,17.36,17.38,115091.0,14.3769,14.3852,14.3686,14.3852,115091.0
2022-02-04 12:40:00,17.38,17.38,17.33,17.34,133229.0,14.3852,14.3852,14.3438,14.3521,133229.0
2022-02-04 12:50:00,17.34,17.34,17.3,17.33,145459.0,14.3521,14.3521,14.319,14.3438,145459.0
2022-02-04 13:00:00,17.34,17.39,17.33,17.37,209960.0,14.3521,14.3935,14.3438,14.3769,209960.0
2022-02-04 13:10:00,17.37,17.38,17.35,17.37,220619.0,14.3769,14.3852,14.3604,14.3769,220619.0
2022-02-04 13:20:00,17.37,17.38,17.36,17.37,178325.0,14.3769,14.3852,14.3686,14.3769,178325.0
2022-02-04 13:30:00,17.37,17.4,17.36,17.39,142392.0,14.3769,14.4018,14.3686,14.3935,142392.0
2022-02-04 13:40:00,17.39,17.42,17.37,17.4,201068.0,14.3935,14.4183,14.3769,14.4018,201068.0
2022-02-04 13:50:00,17.4,17.43,17.39,17.41,220857.0,14.4018,14.4266,14.3935,14.41,220857.0
2022-02-04 14:00:00,17.41,17.42,17.39,17.41,262867.0,14.41,14.4183,14.3935,14.41,262867.0
2022-02-04 14:10:00,17.41,17.42,17.38,17.39,130665.0,14.41,14.4183,14.3852,14.3935,130665.0
2022-02-04 14:20:00,17.39,17.41,17.38,17.41,162883.0,14.3935,14.41,14.3852,14.41,162883.0
2022-02-04 14:30:00,17.41,17.42,17.38,17.41,206637.0,14.41,14.4183,14.3852,14.41,206637.0
2022-02-04 14:40:00,17.41,17.43,17.39,17.43,261731.0,14.41,14.4266,14.3935,14.4266,261731.0
2022-02-04 14:50:00,17.43,17.45,17.42,17.45,148210.0,14.4266,14.4431,14.4183,14.4431,148210.0
2022-02-04 15:00:00,17.45,17.48,17.44,17.48,355573.0,14.4431,14.468,14.4349,14.468,355573.0
2022-02-04 15:10:00,17.47,17.5,17.46,17.48,272292.0,14.4597,14.4845,14.4514,14.468,272292.0
2022-02-04 15:20:00,17.47,17.5,17.46,17.48,266980.0,14.4597,14.4845,14.4514,14.468,266980.0
2022-02-04 15:30:00,17.48,17.49,17.45,17.46,389081.0,14.468,14.4762,14.4431,14.4514,389081.0
2022-02-04 15:40:00,17.45,17.46,17.42,17.43,884861.0,14.4431,14.4514,14.4183,14.4266,884861.0
2022-02-04 15:50:00,17.43,17.44,17.34,17.34,1756960.0,14.4266,14.4349,14.3521,14.3521,1756960.0
2022-02-07 09:30:00,17.41,17.42,17.3,17.41,519182.0,14.41,14.4183,14.319,14.41,519182.0
2022-02-07 09:40:00,17.41,17.48,17.41,17.45,423377.0,14.41,14.468,14.41,14.4431,423377.0
2022-02-07 09:50:00,17.45,17.5,17.44,17.49,389529.0,14.4431,14.4845,14.4349,14.4762,389529.0
2022-02-07 10:00:00,17.49,17.52,17.45,17.46,584306.0,14.4762,14.5011,14.4431,14.4514,584306.0
2022-02-07 10:10:00,17.46,17.49,17.45,17.48,287060.0,14.4514,14.4762,14.4431,14.468,287060.0
2022-02-07 10:20:00,17.48,17.52,17.46,17.5,194739.0,14.468,14.5011,14.4514,14.4845,194739.0
2022-02-07 10:30:00,17.51,17.56,17.49,17.51,374700.0,14.4928,14.5342,14.4762,14.4928,374700.0
2022-02-07 10:40:00,17.51,17.6,17.5,17.6,376306.0,14.4928,14.5673,14.4845,14.5673,376306.0
2022-02-07 10:50:00,17.59,17.59,17.55,17.55,279601.0,14.559,14.559,14.5259,14.5259,279601.0
2022-02-07 11:00:00,17.56,17.57,17.53,17.57,225047.0,14.5342,14.5425,14.5094,14.5425,225047.0
2022-02-07 11:10:00,17.57,17.6,17.56,17.59,243025.0,14.5425,14.5673,14.5342,14.559,243025.0
2022-02-07 11:20:00,17.59,17.6,17.56,17.57,328553.0,14.559,14.5673,14.5342,14.5425,328553.0
2022-02-07 11:30:00,17.57,17.58,17.5,17.51,357543.0,14.5425,14.5507,14.4845,14.4928,357543.0
2022-02-07 11:40:00,17.51,17.53,17.49,17.53,362241.0,14.4928,14.5094,14.4762,14.5094,362241.0
2022-02-07 11:50:00,17.53,17.53,17.49,17.52,254213.0,14.5094,14.5094,14.4762,14.5011,254213.0
2022-02-07 12:00:00,17.52,17.52,17.46,17.46,233791.0,14.5011,14.5011,14.4514,14.4514,233791.0
2022-02-07 12:10:00,17.46,17.48,17.43,17.46,180386.0,14.4514,14.468,14.4266,14.4514,180386.0
2022-02-07 12:20:00,17.46,17.48,17.44,17.45,210939.0,14.4514,14.468,14.4349,14.4431,210939.0
2022-02-07 12:30:00,17.45,17.49,17.44,17.46,214756.0,14.4431,14.4762,14.4349,14.4514,214756.0
2022-02-07 12:40:00,17.47,17.51,17.46,17.51,160624.0,14.4597,14.4928,14.4514,14.4928,160624.0
2022-02-07 12:50:00,17.5,17.51,17.47,17.48,109703.0,14.4845,14.4928,14.4597,14.468,109703.0
2022-02-07 13:00:00,17.48,17.51,17.48,17.49,238478.0,14.468,14.4928,14.468,14.4762,238478.0
2022-02-07 13:10:00,17.49,17.53,17.48,17.52,185060.0,14.4762,14.5094,14.468,14.5011,185060.0
2022-02-07 13:20:00,17.52,17.53,17.48,17.48,174987.0,14.5011,14.5094,14.468,14.468,174987.0
2022-02-07 13:30:00,17.49,17.5,17.48,17.5,175048.0,14.4762,14.4845,14.468,14.4845,175048.0
2022-02-07 13:40:00,17.5,17.52,17.49,17.52,138911.0,14.4845,14.5011,14.4762,14.5011,138911.0
2022-02-07 13:50:00,17.52,17.53,17.5,17.53,189538.0,14.5011,14.5094,14.4845,14.5094,189538.0
2022-02-07 14:00:00,17.52,17.53,17.51,17.52,153518.0,14.5011,14.5094,14.4928,14.5011,153518.0
2022-02-07 14:10:00,17.51,17.54,17.51,17.54,148813.0,14.4928,14.5176,14.4928,14.5176,148813.0
2022-02-07 14:20:00,17.54,17.55,17.53,17.55,193257.0,14.5176,14.5259,14.5094,14.5259,193257.0
2022-02-07 14:30:00,17.55,17.57,17.54,17.55,199373.0,14.5259,14.5425,14.5176,14.5259,199373.0
2022-02-07 14:40:00,17.55,17.56,17.54,17.55,176990.0,14.5259,14.5342,14.5176,14.5259,176990.0
2022-02-07 14:50:00,17.55,17.58,17.55,17.57,228639.0,14.5259,14.5507,14.5259,14.5425,228639.0
2022-02-07 15:00:00,17.56,17.58,17.55,17.57,632073.0,14.5342,14.5507,14.5259,14.5425,632073.0
2022-02-07 15:10:00,17.57,17.63,17.57,17.61,398647.0,14.5425,14.5921,14.5425,14.5756,398647.0
2022-02-07 15:20:00,17.61,17.63,17.59,17.59,422682.0,14.5756,14.5921,14.559,14.559,422682.0
2022-02-07 15:30:00,17.59,17.63,17.59,17.6,415729.0,14.559,14.5921,14.559,14.5673,415729.0
2022-02-07 15:40:00,17.6,17.6,17.52,17.53,752247.0,14.5673,14.5673,14.5011,14.5094,752247.0
2022-02-07 15:50:00,17.53,17.57,17.45,17.46,1935916.0,14.5094,14.5425,14.4431,14.4514,1935916.0
2022-02-08 09:30:00,17.47,17.5,17.36,17.4,596240.0,14.4597,14.4845,14.3686,14.4018,596240.0
2022-02-08 09:40:00,17.4,17.43,17.31,17.31,365990.0,14.4018,14.4266,14.3273,14.3273,365990.0
2022-02-08 09:50:00,17.31,17.32,17.23,17.25,437037.0,14.3273,14.3355,14.261,14.2776,437037.0
2022-02-08 10:00:00,17.24,17.29,17.21,17.24,369989.0,14.2693,14.3107,14.2445,14.2693,369989.0
2022-02-08 10:10:00,17.24,17.33,17.23,17.3,190691.0,14.2693,14.3438,14.261,14.319,190691.0
2022-02-08 10:20:00,17.3,17.33,17.28,17.3,187651.0,14.319,14.3438,14.3024,14.319,187651.0
2022-02-08 10:30:00,17.3,17.36,17.3,17.34,193796.0,14.319,14.3686,14.319,14.3521,193796.0
2022-02-08 10:40:00,17.33,17.34,17.28,17.33,202617.0,14.3438,14.3521,14.3024,14.3438,202617.0
2022-02-08 10:50:00,17.32,17.34,17.24,17.25,214717.0,14.3355,14.3521,14.2693,14.2776,214717.0
2022-02-08 11:00:00,17.25,17.26,17.2,17.21,273766.0,14.2776,14.2859,14.2362,14.2445,273766.0
2022-02-08 11:10:00,17.21,17.31,17.2,17.31,223065.0,14.2445,14.3273,14.2362,14.3273,223065.0
2022-02-08 11:20:00,17.3,17.32,17.25,17.26,171678.0,14.319,14.3355,14.2776,14.2859,171678.0
2022-02-08 11:30:00,17.26,17.29,17.25,17.28,208572.0,14.2859,14.3107,14.2776,14.3024,208572.0
2022-02-08 11:40:00,17.27,17.28,17.24,17.28,261665.0,14.2942,14.3024,14.2693,14.3024,261665.0
2022-02-08 11:50:00,17.28,17.31,17.26,17.3,141047.0,14.3024,14.3273,14.2859,14.319,141047.0
2022-02-08 12:00:00,17.3,17.33,17.28,17.32,138111.0,14.319,14.3438,14.3024,14.3355,138111.0
2022-02-08 12:10:00,17.32,17.35,17.26,17.27,171945.0,14.3355,14.3604,14.2859,14.2942,171945.0
2022-02-08 12:20:00,17.26,17.32,17.26,17.3,147138.0,14.2859,14.3355,14.2859,14.319,147138.0
2022-02-08 12:30:00,17.3,17.33,17.28,17.32,436628.0,14.319,14.3438,14.3024,14.3355,436628.0
2022-02-08 12:40:00,17.32,17.34,17.32,17.34,224208.0,14.3355,14.3521,14.3355,14.3521,224208.0
2022-02-08 12:50:00,17.34,17.36,17.33,17.36,92677.0,14.3521,14.3686,14.3438,14.3686,92677.0
2022-02-08 13:00:00,17.36,17.39,17.35,17.37,113521.0,14.3686,14.3935,14.3604,14.3769,113521.0
2022-02-08 13:10:00,17.37,17.4,17.36,17.39,165121.0,14.3769,14.4018,14.3686,14.3935,165121.0
2022-02-08 13:20:00,17.39,17.4,17.35,17.36,104711.0,14.3935,14.4018,14.3604,14.3686,104711.0
2022-02-08 13:30:00,17.37,17.39,17.35,17.37,131976.0,14.3769,14.3935,14.3604,14.3769,131976.0
2022-02-08 13:40:00,17.37,17.4,17.36,17.39,105208.0,14.3769,14.4018,14.3686,14.3935,105208.0
2022-02-08 13:50:00,17.39,17.4,17.38,17.38,93898.0,14.3935,14.4018,14.3852,14.3852,93898.0
2022-02-08 14:00:00,17.39,17.4,17.38,17.39,79875.0,14.3935,14.4018,14.3852,14.3935,79875.0
2022-02-08 14:10:00,17.39,17.4,17.36,17.37,179453.0,14.3935,14.4018,14.3686,14.3769,179453.0
2022-02-08 14:20:00,17.38,17.38,17.35,17.37,298985.0,14.3852,14.3852,14.3604,14.3769,298985.0
2022-02-08 14:30:00,17.38,17.38,17.33,17.34,429900.0,14.3852,14.3852,14.3438,14.3521,429900.0
2022-02-08 14:40:00,17.34,17.35,17.29,17.31,380090.0,14.3521,14.3604,14.3107,14.3273,380090.0
2022-02-08 14:50:00,17.31,17.36,17.3,17.33,244877.0,14.3273,14.3686,14.319,14.3438,244877.0
2022-02-08 15:00:00,17.34,17.35,17.3,17.32,328364.0,14.3521,14.3604,14.319,14.3355,328364.0
2022-02-08 15:10:00,17.32,17.36,17.31,17.34,260115.0,14.3355,14.3686,14.3273,14.3521,260115.0
2022-02-08 15:20:00,17.33,17.34,17.3,17.32,447564.0,14.3438,14.3521,14.319,14.3355,447564.0
2022-02-08 15:30:00,17.32,17.36,17.31,17.35,446919.0,14.3355,14.3686,14.3273,14.3604,446919.0
2022-02-08 15:40:00,17.34,17.36,17.3,17.3,642248.0,14.3521,14.3686,14.319,14.319,642248.0
2022-02-08 15:50:00,17.3,17.32,17.28,17.29,1380163.0,14.319,14.3355,14.3024,14.3107,1380163.0
2022-02-09 09:30:00,17.34,17.49,17.31,17.44,545457.0,14.3521,14.4762,14.3273,14.4349,545457.0
2022-02-09 09:40:00,17.44,17.54,17.43,17.5,632257.0,14.4349,14.5176,14.4266,14.4845,632257.0
2022-02-09 09:50:00,17.5,17.52,17.46,17.48,350889.0,14.4845,14.5011,14.4514,14.468,350889.0
2022-02-09 10:00:00,17.49,17.55,17.47,17.53,335493.0,14.4762,14.5259,14.4597,14.5094,335493.0
2022-02-09 10:10:00,17.53,17.58,17.52,17.57,287123.0,14.5094,14.5507,14.5011,14.5425,287123.0
2022-02-09 10:20:00,17.57,17.59,17.55,17.57,272997.0,14.5425,14.559,14.5259,14.5425,272997.0
2022-02-09 10:30:00,17.58,17.63,17.55,17.57,423518.0,14.5507,14.5921,14.5259,14.5425,423518.0
2022-02-09 10:40:00,17.57,17.59,17.51,17.54,210113.0,14.5425,14.559,14.4928,14.5176,210113.0
2022-02-09 10:50:00,17.53,17.58,17.53,17.55,295153.0,14.5094,14.5507,14.5094,14.5259,295153.0
2022-02-09 11:00:00,17.55,17.56,17.52,17.54,262010.0,14.5259,14.5342,14.5011,14.5176,262010.0
2022-02-09 11:10:00,17.54,17.57,17.51,17.55,250097.0,14.5176,14.5425,14.4928,14.5259,250097.0
2022-02-09 11:20:00,17.55,17.57,17.52,17.53,373948.0,14.5259,14.5425,14.5011,14.5094,373948.0
2022-02-09 11:30:00,17.53,17.54,17.5,17.53,253022.0,14.5094,14.5176,14.4845,14.5094,253022.0
2022-02-09 11:40:00,17.53,17.53,17.48,17.48,264258.0,14.5094,14.5094,14.468,14.468,264258.0
2022-02-09 11:50:00,17.49,17.5,17.45,17.46,143262.0,14.4762,14.4845,14.4431,14.4514,143262.0
2022-02-09 12:00:00,17.46,17.48,17.42,17.42,130000.0,14.4514,14.468,14.4183,14.4183,130000.0
2022-02-09 12:10:00,17.42,17.48,17.41,17.48,281481.0,14.4183,14.468,14.41,14.468,281481.0
2022-02-09 12:20:00,17.48,17.48,17.43,17.44,180016.0,14.468,14.468,14.4266,14.4349,180016.0
2022-02-09 12:30:00,17.44,17.45,17.41,17.43,234012.0,14.4349,14.4431,14.41,14.4266,234012.0
2022-02-09 12:40:00,17.43,17.44,17.38,17.39,221575.0,14.4266,14.4349,14.3852,14.3935,221575.0
2022-02-09 12:50:00,17.38,17.4,17.36,17.38,248517.0,14.3852,14.4018,14.3686,14.3852,248517.0
2022-02-09 13:00:00,17.39,17.4,17.35,17.36,186402.0,14.3935,14.4018,14.3604,14.3686,186402.0
2022-02-09 13:10:00,17.36,17.37,17.32,17.34,233855.0,14.3686,14.3769,14.3355,14.3521,233855.0
2022-02-09 13:20:00,17.34,17.36,17.32,17.35,180437.0,14.3521,14.3686,14.3355,14.3604,180437.0
2022-02-09 13:30:00,17.35,17.37,17.34,17.35,162412.0,14.3604,14.3769,14.3521,14.3604,162412.0
2022-02-09 13:40:00,17.35,17.37,17.33,17.34,189114.0,14.3604,14.3769,14.3438,14.3521,189114.0
2022-02-09 13:50:00,17.34,17.36,17.34,17.34,255723.0,14.3521,14.3686,14.3521,14.3521,255723.0
2022-02-09 14:00:00,17.35,17.37,17.33,17.37,273315.0,14.3604,14.3769,14.3438,14.3769,273315.0
2022-02-09 14:10:00,17.36,17.4,17.35,17.39,229603.0,14.3686,14.4018,14.3604,14.3935,229603.0
2022-02-09 14:20:00,17.39,17.41,17.38,17.39,152054.0,14.3935,14.41,14.3852,14.3935,152054.0
2022-02-09 14:30:00,17.39,17.41,17.38,17.38,172030.0,14.3935,14.41,14.3852,14.3852,172030.0
2022-02-09 14:40:00,17.38,17.39,17.34,17.36,255100.0,14.3852,14.3935,14.3521,14.3686,255100.0
2022-02-09 14:50:00,17.36,17.36,17.3,17.32,254641.0,14.3686,14.3686,14.319,14.3355,254641.0
2022-02-09 15:00:00,17.31,17.33,17.3,17.31,368352.0,14.3273,14.3438,14.319,14.3273,368352.0
2022-02-09 15:10:00,17.3,17.34,17.3,17.32,258402.0,14.319,14.3521,14.319,14.3355,258402.0
2022-02-09 15:20:00,17.32,17.35,17.32,17.35,239929.0,14.3355,14.3604,14.3355,14.3604,239929.0
2022-02-09 15:30:00,17.34,17.36,17.32,17.35,349700.0,14.3521,14.3686,14.3355,14.3604,349700.0
2022-02-09 15:40:00,17.35,17.36,17.32,17.33,448828.0,14.3604,14.3686,14.3355,14.3438,448828.0
2022-02-09 15:50:00,17.33,17.38,17.32,17.38,1840891.0,14.3438,14.3852,14.3355,14.3852,1840891.0
2022-02-10 09:30:00,17.3,17.46,17.29,17.45,748567.0,14.319,14.4514,14.3107,14.4431,748567.0
2022-02-10 09:40:00,17.45,17.55,17.43,17.5,812192.0,14.4431,14.5259,14.4266,14.4845,812192.0
2022-02-10 09:50:00,17.49,17.5,17.41,17.42,329642.0,14.4762,14.4845,14.41,14.4183,329642.0
2022-02-10 10:00:00,17.42,17.49,17.41,17.48,291755.0,14.4183,14.4762,14.41,14.468,291755.0
2022-02-10 10:10:00,17.48,17.5,17.43,17.48,229485.0,14.468,14.4845,14.4266,14.468,229485.0
2022-02-10 10:20:00,17.48,17.5,17.45,17.49,252908.0,14.468,14.4845,14.4431,14.4762,252908.0
2022-02-10 10:30:00,17.48,17.49,17.44,17.47,204806.0,14.468,14.4762,14.4349,14.4597,204806.0
2022-02-10 10:40:00,17.47,17.5,17.45,17.49,401103.0,14.4597,14.4845,14.4431,14.4762,401103.0
2022-02-10 10:50:00,17.49,17.5,17.42,17.44,364193.0,14.4762,14.4845,14.4183,14.4349,364193.0
2022-02-10 11:00:00,17.43,17.46,17.42,17.44,281932.0,14.4266,14.4514,14.4183,14.4349,281932.0
2022-02-10 11:10:00,17.45,17.47,17.36,17.38,212338.0,14.4431,14.4597,14.3686,14.3852,212338.0
2022-02-10 11:20:00,17.38,17.41,17.37,17.39,163652.0,14.3852,14.41,14.3769,14.3935,163652.0
2022-02-10 11:30:00,17.39,17.42,17.38,17.41,150151.0,14.3935,14.4183,14.3852,14.41,150151.0
2022-02-10 11:40:00,17.41,17.45,17.41,17.44,276022.0,14.41,14.4431,14.41,14.4349,276022.0
2022-02-10 11:50:00,17.44,17.45,17.38,17.39,167333.0,14.4349,14.4431,14.3852,14.3935,167333.0
2022-02-10 12:00:00,17.39,17.41,17.36,17.39,169314.0,14.3935,14.41,14.3686,14.3935,169314.0
2022-02-10 12:10:00,17.39,17.4,17.34,17.36,173607.0,14.3935,14.4018,14.3521,14.3686,173607.0
2022-02-10 12:20:00,17.36,17.39,17.34,17.38,532693.0,14.3686,14.3935,14.3521,14.3852,532693.0
2022-02-10 12:30:00,17.38,17.4,17.36,17.38,208108.0,14.3852,14.4018,14.3686,14.3852,208108.0
2022-02-10 12:40:00,17.38,17.38,17.29,17.33,340378.0,14.3852,14.3852,14.3107,14.3438,340378.0
2022-02-10 12:50:00,17.33,17.35,17.32,17.32,193319.0,14.3438,14.3604,14.3355,14.3355,193319.0
2022-02-10 13:00:00,17.32,17.34,17.3,17.31,157791.0,14.3355,14.3521,14.319,14.3273,157791.0
2022-02-10 13:10:00,17.32,17.33,17.25,17.26,233938.0,14.3355,14.3438,14.2776,14.2859,233938.0
2022-02-10 13:20:00,17.26,17.33,17.26,17.29,208718.0,14.2859,14.3438,14.2859,14.3107,208718.0
2022-02-10 13:30:00,17.29,17.3,17.21,17.23,182065.0,14.3107,14.319,14.2445,14.261,182065.0
2022-02-10 13:40:00,17.24,17.28,17.23,17.26,329218.0,14.2693,14.3024,14.261,14.2859,329218.0
2022-02-10 13:50:00,17.26,17.27,17.25,17.27,173059.0,14.2859,14.2942,14.2776,14.2942,173059.0
2022-02-10 14:00:00,17.26,17.27,17.2,17.26,238899.0,14.2859,14.2942,14.2362,14.2859,238899.0
2022-02-10 14:10:00,17.26,17.27,17.19,17.2,221988.0,14.2859,14.2942,14.2279,14.2362,221988.0
2022-02-10 14:20:00,17.2,17.28,17.19,17.28,236330.0,14.2362,14.3024,14.2279,14.3024,236330.0
2022-02-10 14:30:00,17.28,17.3,17.25,17.26,267695.0,14.3024,14.319,14.2776,14.2859,267695.0
2022-02-10 14:40:00,17.26,17.29,17.24,17.24,222885.0,14.2859,14.3107,14.2693,14.2693,222885.0
2022-02-10 14:50:00,17.25,17.26,17.2,17.21,191643.0,14.2776,14.2859,14.2362,14.2445,191643.0
2022-02-10 15:00:00,17.21,17.28,17.2,17.27,310658.0,14.2445,14.3024,14.2362,14.2942,310658.0
2022-02-10 15:10:00,17.27,17.29,17.23,17.25,260759.0,14.2942,14.3107,14.261,14.2776,260759.0
2022-02-10 15:20:00,17.25,17.26,17.21,17.23,350500.0,14.2776,14.2859,14.2445,14.261,350500.0
2022-02-10 15:30:00,17.22,17.23,17.18,17.2,528597.0,14.2528,14.261,14.2197,14.2362,528597.0
2022-02-10 15:40:00,17.2,17.2,17.11,17.13,756884.0,14.2362,14.2362,14.1617,14.1783,756884.0
2022-02-10 15:50:00,17.13,17.21,17.11,17.2,1196498.0,14.1783,14.2445,14.1617,14.2362,1196498.0
2022-02-11 09:30:00,17.25,17.45,17.23,17.45,729697.0,14.2776,14.4431,14.261,14.4431,729697.0
2022-02-11 09:40:00,17.45,17.52,17.44,17.5,563414.0,14.4431,14.5011,14.4349,14.4845,563414.0
2022-02-11 09:50:00,17.5,17.51,17.42,17.45,451713.0,14.4845,14.4928,14.4183,14.4431,451713.0
2022-02-11 10:00:00,17.46,17.53,17.45,17.5,427657.0,14.4514,14.5094,14.4431,14.4845,427657.0
2022-02-11 10:10:00,17.5,17.51,17.45,17.49,259621.0,14.4845,14.4928,14.4431,14.4762,259621.0
2022-02-11 10:20:00,17.49,17.57,17.49,17.53,378404.0,14.4762,14.5425,14.4762,14.5094,378404.0
2022-02-11 10:30:00,17.53,17.54,17.5,17.53,311189.0,14.5094,14.5176,14.4845,14.5094,311189.0
2022-02-11 10:40:00,17.53,17.56,17.52,17.53,292109.0,14.5094,14.5342,14.5011,14.5094,292109.0
2022-02-11 10:50:00,17.53,17.55,17.5,17.54,403305.0,14.5094,14.5259,14.4845,14.5176,403305.0
2022-02-11 11:00:00,17.54,17.57,17.5,17.5,427742.0,14.5176,14.5425,14.4845,14.4845,427742.0
2022-02-11 11:10:00,17.5,17.53,17.48,17.51,208372.0,14.4845,14.5094,14.468,14.4928,208372.0
2022-02-11 11:20:00,17.51,17.54,17.48,17.51,204870.0,14.4928,14.5176,14.468,14.4928,204870.0
2022-02-11 11:30:00,17.51,17.52,17.47,17.48,206487.0,14.4928,14.5011,14.4597,14.468,206487.0
2022-02-11 11:40:00,17.48,17.5,17.46,17.48,205649.0,14.468,14.4845,14.4514,14.468,205649.0
2022-02-11 11:50:00,17.48,17.52,17.47,17.52,200476.0,14.468,14.5011,14.4597,14.5011,200476.0
2022-02-11 12:00:00,17.51,17.52,17.49,17.52,199096.0,14.4928,14.5011,14.4762,14.5011,199096.0
2022-02-11 12:10:00,17.52,17.54,17.51,17.52,222965.0,14.5011,14.5176,14.4928,14.5011,222965.0
2022-02-11 12:20:00,17.51,17.54,17.51,17.54,164749.0,14.4928,14.5176,14.4928,14.5176,164749.0
2022-02-11 12:30:00,17.54,17.54,17.51,17.53,232533.0,14.5176,14.5176,14.4928,14.5094,232533.0
2022-02-11 12:40:00,17.53,17.54,17.49,17.51,183253.0,14.5094,14.5176,14.4762,14.4928,183253.0
2022-02-11 12:50:00,17.51,17.53,17.48,17.52,169932.0,14.4928,14.5094,14.468,14.5011,169932.0
2022-02-11 13:00:00,17.52,17.55,17.51,17.54,241047.0,14.5011,14.5259,14.4928,14.5176,241047.0
2022-02-11 13:10:00,17.54,17.55,17.47,17.51,259723.0,14.5176,14.5259,14.4597,14.4928,259723.0
2022-02-11 13:20:00,17.51,17.53,17.51,17.52,152078.0,14.4928,14.5094,14.4928,14.5011,152078.0
2022-02-11 13:30:00,17.52,17.53,17.45,17.45,420640.0,14.5011,14.5094,14.4431,14.4431,420640.0
2022-02-11 13:40:00,17.44,17.46,17.38,17.44,507577.0,14.4349,14.4514,14.3852,14.4349,507577.0
2022-02-11 13:50:00,17.43,17.49,17.4,17.48,508553.0,14.4266,14.4762,14.4018,14.468,508553.0
2022-02-11 14:00:00,17.48,17.52,17.4,17.48,697704.0,14.468,14.5011,14.4018,14.468,697704.0
2022-02-11 14:10:00,17.48,17.52,17.44,17.51,514142.0,14.468,14.5011,14.4349,14.4928,514142.0
2022-02-11 14:20:00,17.5,17.53,17.41,17.41,531111.0,14.4845,14.5094,14.41,14.41,531111.0
2022-02-11 14:30:00,17.42,17.48,17.4,17.45,511940.0,14.4183,14.468,14.4018,14.4431,511940.0
2022-02-11 14:40:00,17.45,17.47,17.4,17.41,275375.0,14.4431,14.4597,14.4018,14.41,275375.0
2022-02-11 14:50:00,17.41,17.45,17.38,17.43,277108.0,14.41,14.4431,14.3852,14.4266,277108.0
2022-02-11 15:00:00,17.43,17.5,17.42,17.45,423733.0,14.4266,14.4845,14.4183,14.4431,423733.0
2022-02-11 15:10:00,17.44,17.5,17.43,17.47,293340.0,14.4349,14.4845,14.4266,14.4597,293340.0
2022-02-11 15:20:00,17.47,17.51,17.45,17.5,494981.0,14.4597,14.4928,14.4431,14.4845,494981.0
2022-02-11 15:30:00,17.49,17.51,17.46,17.48,622178.0,14.4762,14.4928,14.4514,14.468,622178.0
2022-02-11 15:40:00,17.48,17.52,17.45,17.52,1200087.0,14.468,14.5011,14.4431,14.5011,1200087.0
2022-02-11 15:50:00,17.52,17.55,17.5,17.53,1237252.0,14.5011,14.5259,14.4845,14.5094,1237252.0
2022-02-14 09:30:00,17.51,17.54,17.29,17.3,707989.0,14.4928,14.5176,14.3107,14.319,707989.0
2022-02-14 09:40:00,17.29,17.35,17.21,17.25,576989.0,14.3107,14.3604,14.2445,14.2776,576989.0
2022-02-14 09:50:00,17.25,17.34,17.24,17.32,313283.0,14.2776,14.3521,14.2693,14.3355,313283.0
2022-02-14 10:00:00,17.33,17.34,17.25,17.33,352192.0,14.3438,14.3521,14.2776,14.3438,352192.0
2022-02-14 10:10:00,17.32,17.36,17.22,17.25,368785.0,14.3355,14.3686,14.2528,14.2776,368785.0
2022-02-14 10:20:00,17.25,17.26,17.2,17.23,174914.0,14.2776,14.2859,14.2362,14.261,174914.0
2022-02-14 10:30:00,17.23,17.23,17.16,17.2,308749.0,14.261,14.261,14.2031,14.2362,308749.0
2022-02-14 10:40:00,17.2,17.22,17.17,17.18,197002.0,14.2362,14.2528,14.2114,14.2197,197002.0
2022-02-14 10:50:00,17.18,17.2,17.13,17.13,297622.0,14.2197,14.2362,14.1783,14.1783,297622.0
2022-02-14 11:00:00,17.14,17.16,17.12,17.14,316912.0,14.1866,14.2031,14.17,14.1866,316912.0
2022-02-14 11:10:00,17.14,17.19,17.12,17.17,225795.0,14.1866,14.2279,14.17,14.2114,225795.0
2022-02-14 11:20:00,17.17,17.2,17.13,17.18,275621.0,14.2114,14.2362,14.1783,14.2197,275621.0
2022-02-14 11:30:00,17.18,17.22,17.17,17.19,230420.0,14.2197,14.2528,14.2114,14.2279,230420.0
2022-02-14 11:40:00,17.19,17.25,17.18,17.24,198310.0,14.2279,14.2776,14.2197,14.2693,198310.0
2022-02-14 11:50:00,17.25,17.25,17.2,17.23,138698.0,14.2776,14.2776,14.2362,14.261,138698.0
2022-02-14 12:00:00,17.24,17.24,17.18,17.19,112383.0,14.2693,14.2693,14.2197,14.2279,112383.0
2022-02-14 12:10:00,17.18,17.19,17.16,17.18,204273.0,14.2197,14.2279,14.2031,14.2197,204273.0
2022-02-14 12:20:00,17.18,17.21,17.16,17.2,197217.0,14.2197,14.2445,14.2031,14.2362,197217.0
2022-02-14 12:30:00,17.21,17.23,17.17,17.19,130691.0,14.2445,14.261,14.2114,14.2279,130691.0
2022-02-14 12:40:00,17.18,17.22,17.18,17.21,172982.0,14.2197,14.2528,14.2197,14.2445,172982.0
2022-02-14 12:50:00,17.22,17.23,17.18,17.19,139900.0,14.2528,14.261,14.2197,14.2279,139900.0
2022-02-14 13:00:00,17.19,17.25,17.19,17.25,130164.0,14.2279,14.2776,14.2279,14.2776,130164.0
2022-02-14 13:10:00,17.25,17.25,17.19,17.21,177098.0,14.2776,14.2776,14.2279,14.2445,177098.0
2022-02-14 13:20:00,17.21,17.21,17.17,17.19,212841.0,14.2445,14.2445,14.2114,14.2279,212841.0
2022-02-14 13:30:00,17.19,17.2,17.16,17.19,174815.0,14.2279,14.2362,14.2031,14.2279,174815.0
2022-02-14 13:40:00,17.19,17.19,17.14,17.15,155993.0,14.2279,14.2279,14.1866,14.1948,155993.0
2022-02-14 13:50:00,17.16,17.19,17.11,17.19,309193.0,14.2031,14.2279,14.1617,14.2279,309193.0
2022-02-14 14:00:00,17.19,17.26,17.19,17.23,504377.0,14.2279,14.2859,14.2279,14.261,504377.0
2022-02-14 14:10:00,17.23,17.24,17.15,17.16,380412.0,14.261,14.2693,14.1948,14.2031,380412.0
2022-02-14 14:20:00,17.16,17.22,17.15,17.17,286109.0,14.2031,14.2528,14.1948,14.2114,286109.0
2022-02-14 14:30:00,17.17,17.19,17.13,17.14,372881.0,14.2114,14.2279,14.1783,14.1866,372881.0
2022-02-14 14:40:00,17.15,17.18,17.1,17.12,296951.0,14.1948,14.2197,14.1534,14.17,296951.0
2022-02-14 14:50:00,17.11,17.15,17.11,17.14,263411.0,14.1617,14.1948,14.1617,14.1866,263411.0
2022-02-14 15:00:00,17.14,17.15,17.1,17.14,203879.0,14.1866,14.1948,14.1534,14.1866,203879.0
2022-02-14 15:10:00,17.14,17.15,17.11,17.11,212510.0,14.1866,14.1948,14.1617,14.1617,212510.0
2022-02-14 15:20:00,17.11,17.17,17.1,17.12,618410.0,14.1617,14.2114,14.1534,14.17,618410.0
2022-02-14 15:30:00,17.12,17.14,17.1,17.11,760827.0,14.17,14.1866,14.1534,14.1617,760827.0
2022-02-14 15:40:00,17.11,17.17,17.1,17.14,739565.0,14.1617,14.2114,14.1534,14.1866,739565.0
2022-02-14 15:50:00,17.14,17.19,17.11,17.19,1369583.0,14.1866,14.2279,14.1617,14.2279,1369583.0
2022-02-15 09:30:00,17.16,17.18,17.01,17.14,985324.0,14.2031,14.2197,14.079,14.1866,985324.0
2022-02-15 09:40:00,17.13,17.15,17.08,17.12,725605.0,14.1783,14.1948,14.1369,14.17,725605.0
2022-02-15 09:50:00,17.11,17.12,16.93,16.96,856354.0,14.1617,14.17,14.0127,14.0376,856354.0
2022-02-15 10:00:00,16.97,17.07,16.94,17.06,389960.0,14.0459,14.1286,14.021,14.1203,389960.0
2022-02-15 10:10:00,17.07,17.12,17.04,17.07,467854.0,14.1286,14.17,14.1038,14.1286,467854.0
2022-02-15 10:20:00,17.07,17.09,17.04,17.09,301925.0,14.1286,14.1452,14.1038,14.1452,301925.0
2022-02-15 10:30:00,17.09,17.12,17.05,17.07,340374.0,14.1452,14.17,14.1121,14.1286,340374.0
2022-02-15 10:40:00,17.07,17.09,17.04,17.07,188058.0,14.1286,14.1452,14.1038,14.1286,188058.0
2022-02-15 10:50:00,17.07,17.09,17.04,17.07,253926.0,14.1286,14.1452,14.1038,14.1286,253926.0
2022-02-15 11:00:00,17.07,17.08,17.05,17.07,168447.0,14.1286,14.1369,14.1121,14.1286,168447.0
2022-02-15 11:10:00,17.06,17.08,17.04,17.05,272703.0,14.1203,14.1369,14.1038,14.1121,272703.0
2022-02-15 11:20:00,17.05,17.06,17.03,17.05,148927.0,14.1121,14.1203,14.0955,14.1121,148927.0
2022-02-15 11:30:00,17.05,17.12,17.04,17.09,234648.0,14.1121,14.17,14.1038,14.1452,234648.0
2022-02-15 11:40:00,17.09,17.1,17.01,17.03,360988.0,14.1452,14.1534,14.079,14.0955,360988.0
2022-02-15 11:50:00,17.03,17.07,17.01,17.06,162474.0,14.0955,14.1286,14.079,14.1203,162474.0
2022-02-15 12:00:00,17.05,17.09,17.05,17.06,106546.0,14.1121,14.1452,14.1121,14.1203,106546.0
2022-02-15 12:10:00,17.07,17.08,17.04,17.05,156318.0,14.1286,14.1369,14.1038,14.1121,156318.0
2022-02-15 12:20:00,17.05,17.09,17.05,17.09,109339.0,14.1121,14.1452,14.1121,14.1452,109339.0
2022-02-15 12:30:00,17.09,17.12,17.08,17.09,131544.0,14.1452,14.17,14.1369,14.1452,131544.0
2022-02-15 12:40:00,17.09,17.11,17.07,17.09,123339.0,14.1452,14.1617,14.1286,14.1452,123339.0
2022-02-15 12:50:00,17.08,17.09,17.05,17.06,115785.0,14.1369,14.1452,14.1121,14.1203,115785.0
2022-02-15 13:00:00,17.06,17.07,17.04,17.05,113660.0,14.1203,14.1286,14.1038,14.1121,113660.0
2022-02-15 13:10:00,17.05,17.08,17.04,17.07,185654.0,14.1121,14.1369,14.1038,14.1286,185654.0
2022-02-15 13:20:00,17.07,17.1,17.07,17.1,165306.0,14.1286,14.1534,14.1286,14.1534,165306.0
2022-02-15 13:30:00,17.1,17.11,17.09,17.1,224333.0,14.1534,14.1617,14.1452,14.1534,224333.0
2022-02-15 13:40:00,17.1,17.11,17.08,17.09,273064.0,14.1534,14.1617,14.1369,14.1452,273064.0
2022-02-15 13:50:00,17.1,17.11,17.08,17.1,200372.0,14.1534,14.1617,14.1369,14.1534,200372.0
2022-02-15 14:00:00,17.1,17.11,17.08,17.1,281320.0,14.1534,14.1617,14.1369,14.1534,281320.0
2022-02-15 14:10:00,17.09,17.13,17.08,17.12,202183.0,14.1452,14.1783,14.1369,14.17,202183.0
2022-02-15 14:20:00,17.12,17.14,17.11,17.13,148088.0,14.17,14.1866,14.1617,14.1783,148088.0
2022-02-15 14:30:00,17.13,17.13,17.09,17.1,210241.0,14.1783,14.1783,14.1452,14.1534,210241.0
2022-02-15 14:40:00,17.1,17.11,17.08,17.09,271152.0,14.1534,14.1617,14.1369,14.1452,271152.0
2022-02-15 14:50:00,17.08,17.1,17.07,17.08,248494.0,14.1369,14.1534,14.1286,14.1369,248494.0
2022-02-15 15:00:00,17.08,17.1,17.07,17.07,162394.0,14.1369,14.1534,14.1286,14.1286,162394.0
2022-02-15 15:10:00,17.07,17.09,17.05,17.05,376299.0,14.1286,14.1452,14.1121,14.1121,376299.0
2022-02-15 15:20:00,17.06,17.08,17.05,17.05,260691.0,14.1203,14.1369,14.1121,14.1121,260691.0
2022-02-15 15:30:00,17.05,17.06,16.99,16.99,907121.0,14.1121,14.1203,14.0624,14.0624,907121.0
2022-02-15 15:40:00,16.99,17.02,16.97,17.01,739559.0,14.0624,14.0872,14.0459,14.079,739559.0
2022-02-15 15:50:00,17.01,17.06,17.0,17.02,1416853.0,14.079,14.1203,14.0707,14.0872,1416853.0
2022-02-16 09:30:00,17.08,17.21,17.05,17.18,804329.0,14.1369,14.2445,14.1121,14.2197,804329.0
2022-02-16 09:40:00,17.18,17.27,17.16,17.21,639744.0,14.2197,14.2942,14.2031,14.2445,639744.0
2022-02-16 09:50:00,17.21,17.26,17.18,17.23,400244.0,14.2445,14.2859,14.2197,14.261,400244.0
2022-02-16 10:00:00,17.23,17.25,17.16,17.16,210817.0,14.261,14.2776,14.2031,14.2031,210817.0
2022-02-16 10:10:00,17.17,17.22,17.15,17.18,551354.0,14.2114,14.2528,14.1948,14.2197,551354.0
2022-02-16 10:20:00,17.17,17.2,17.15,17.18,232946.0,14.2114,14.2362,14.1948,14.2197,232946.0
2022-02-16 10:30:00,17.19,17.24,17.17,17.21,488345.0,14.2279,14.2693,14.2114,14.2445,488345.0
2022-02-16 10:40:00,17.21,17.23,17.17,17.18,333881.0,14.2445,14.261,14.2114,14.2197,333881.0
2022-02-16 10:50:00,17.18,17.21,17.16,17.16,224399.0,14.2197,14.2445,14.2031,14.2031,224399.0
2022-02-16 11:00:00,17.16,17.19,17.16,17.17,175613.0,14.2031,14.2279,14.2031,14.2114,175613.0
2022-02-16 11:10:00,17.16,17.19,17.15,17.16,207961.0,14.2031,14.2279,14.1948,14.2031,207961.0
2022-02-16 11:20:00,17.16,17.2,17.16,17.2,177237.0,14.2031,14.2362,14.2031,14.2362,177237.0
2022-02-16 11:30:00,17.2,17.21,17.18,17.19,205064.0,14.2362,14.2445,14.2197,14.2279,205064.0
2022-02-16 11:40:00,17.19,17.19,17.16,17.18,184245.0,14.2279,14.2279,14.2031,14.2197,184245.0
2022-02-16 11:50:00,17.18,17.2,17.17,17.19,212196.0,14.2197,14.2362,14.2114,14.2279,212196.0
2022-02-16 12:00:00,17.19,17.19,17.16,17.17,372780.0,14.2279,14.2279,14.2031,14.2114,372780.0
2022-02-16 12:10:00,17.16,17.25,17.16,17.23,211939.0,14.2031,14.2776,14.2031,14.261,211939.0
2022-02-16 12:20:00,17.23,17.26,17.23,17.23,222337.0,14.261,14.2859,14.261,14.261,222337.0
2022-02-16 12:30:00,17.23,17.24,17.18,17.21,350448.0,14.261,14.2693,14.2197,14.2445,350448.0
2022-02-16 12:40:00,17.22,17.24,17.2,17.2,180633.0,14.2528,14.2693,14.2362,14.2362,180633.0
2022-02-16 12:50:00,17.21,17.22,17.19,17.21,255770.0,14.2445,14.2528,14.2279,14.2445,255770.0
2022-02-16 13:00:00,17.2,17.22,17.17,17.18,263748.0,14.2362,14.2528,14.2114,14.2197,263748.0
2022-02-16 13:10:00,17.18,17.2,17.17,17.18,147739.0,14.2197,14.2362,14.2114,14.2197,147739.0
2022-02-16 13:20:00,17.18,17.19,17.16,17.16,112007.0,14.2197,14.2279,14.2031,14.2031,112007.0
2022-02-16 13:30:00,17.16,17.19,17.16,17.16,204235.0,14.2031,14.2279,14.2031,14.2031,204235.0
2022-02-16 13:40:00,17.16,17.17,17.14,17.16,430233.0,14.2031,14.2114,14.1866,14.2031,430233.0
2022-02-16 13:50:00,17.15,17.18,17.14,17.17,173980.0,14.1948,14.2197,14.1866,14.2114,173980.0
2022-02-16 14:00:00,17.17,17.24,17.13,17.21,524822.0,14.2114,14.2693,14.1783,14.2445,524822.0
2022-02-16 14:10:00,17.21,17.25,17.18,17.24,256287.0,14.2445,14.2776,14.2197,14.2693,256287.0
2022-02-16 14:20:00,17.24,17.29,17.23,17.28,272746.0,14.2693,14.3107,14.261,14.3024,272746.0
2022-02-16 14:30:00,17.28,17.29,17.24,17.26,262119.0,14.3024,14.3107,14.2693,14.2859,262119.0
2022-02-16 14:40:00,17.26,17.27,17.23,17.23,240184.0,14.2859,14.2942,14.261,14.261,240184.0
2022-02-16 14:50:00,17.23,17.25,17.19,17.21,285851.0,14.261,14.2776,14.2279,14.2445,285851.0
2022-02-16 15:00:00,17.21,17.22,17.18,17.21,235062.0,14.2445,14.2528,14.2197,14.2445,235062.0
2022-02-16 15:10:00,17.21,17.21,17.15,17.16,256621.0,14.2445,14.2445,14.1948,14.2031,256621.0
2022-02-16 15:20:00,17.16,17.16,17.07,17.08,618687.0,14.2031,14.2031,14.1286,14.1369,618687.0
2022-02-16 15:30:00,17.08,17.12,17.05,17.12,460447.0,14.1369,14.17,14.1121,14.17,460447.0
2022-02-16 15:40:00,17.11,17.18,17.1,17.18,578944.0,14.1617,14.2197,14.1534,14.2197,578944.0
2022-02-16 15:50:00,17.18,17.21,17.12,17.13,945280.0,14.2197,14.2445,14.17,14.1783,945280.0
2022-02-17 09:30:00,17.1,17.18,16.98,17.04,597163.0,14.1534,14.2197,14.0541,14.1038,597163.0
2022-02-17 09:40:00,17.05,17.08,17.0,17.02,314541.0,14.1121,14.1369,14.0707,14.0872,314541.0
2022-02-17 09:50:00,17.02,17.03,16.95,16.96,372677.0,14.0872,14.0955,14.0293,14.0376,372677.0
2022-02-17 10:00:00,16.96,16.97,16.89,16.9,557189.0,14.0376,14.0459,13.9796,13.9879,557189.0
2022-02-17 10:10:00,16.91,16.92,16.88,16.89,487625.0,13.9962,14.0045,13.9714,13.9796,487625.0
2022-02-17 10:20:00,16.89,16.9,16.82,16.85,430463.0,13.9796,13.9879,13.9217,13.9465,430463.0
2022-02-17 10:30:00,16.84,16.86,16.81,16.84,495616.0,13.9383,13.9548,13.9134,13.9383,495616.0
2022-02-17 10:40:00,16.84,16.84,16.78,16.79,466032.0,13.9383,13.9383,13.8886,13.8969,466032.0
2022-02-17 10:50:00,16.78,16.82,16.77,16.82,417089.0,13.8886,13.9217,13.8803,13.9217,417089.0
2022-02-17 11:00:00,16.82,16.85,16.8,16.82,301991.0,13.9217,13.9465,13.9051,13.9217,301991.0
2022-02-17 11:10:00,16.82,16.84,16.81,16.83,263598.0,13.9217,13.9383,13.9134,13.93,263598.0
2022-02-17 11:20:00,16.82,16.83,16.79,16.81,274378.0,13.9217,13.93,13.8969,13.9134,274378.0
2022-02-17 11:30:00,16.81,16.84,16.78,16.78,290328.0,13.9134,13.9383,13.8886,13.8886,290328.0
2022-02-17 11:40:00,16.79,16.79,16.76,16.79,218607.0,13.8969,13.8969,13.872,13.8969,218607.0
2022-02-17 11:50:00,16.78,16.83,16.78,16.8,285490.0,13.8886,13.93,13.8886,13.9051,285490.0
2022-02-17 12:00:00,16.8,16.88,16.79,16.87,241719.0,13.9051,13.9714,13.8969,13.9631,241719.0
2022-02-17 12:10:00,16.87,16.91,16.86,16.9,225958.0,13.9631,13.9962,13.9548,13.9879,225958.0
2022-02-17 12:20:00,16.9,16.92,16.89,16.9,158172.0,13.9879,14.0045,13.9796,13.9879,158172.0
2022-02-17 12:30:00,16.9,16.91,16.88,16.89,264073.0,13.9879,13.9962,13.9714,13.9796,264073.0
2022-02-17 12:40:00,16.88,16.89,16.82,16.82,233434.0,13.9714,13.9796,13.9217,13.9217,233434.0
2022-02-17 12:50:00,16.82,16.84,16.82,16.82,134161.0,13.9217,13.9383,13.9217,13.9217,134161.0
2022-02-17 13:00:00,16.82,16.83,16.8,16.8,188409.0,13.9217,13.93,13.9051,13.9051,188409.0
2022-02-17 13:10:00,16.8,16.83,16.78,16.82,300714.0,13.9051,13.93,13.8886,13.9217,300714.0
2022-02-17 13:20:00,16.82,16.83,16.8,16.8,304362.0,13.9217,13.93,13.9051,13.9051,304362.0
2022-02-17 13:30:00,16.8,16.81,16.78,16.79,169100.0,13.9051,13.9134,13.8886,13.8969,169100.0
2022-02-17 13:40:00,16.78,16.79,16.76,16.78,217041.0,13.8886,13.8969,13.872,13.8886,217041.0
2022-02-17 13:50:00,16.78,16.83,16.78,16.82,243918.0,13.8886,13.93,13.8886,13.9217,243918.0
2022-02-17 14:00:00,16.82,16.82,16.78,16.79,240332.0,13.9217,13.9217,13.8886,13.8969,240332.0
2022-02-17 14:10:00,16.79,16.81,16.76,16.79,236866.0,13.8969,13.9134,13.872,13.8969,236866.0
2022-02-17 14:20:00,16.79,16.8,16.75,16.78,233240.0,13.8969,13.9051,13.8638,13.8886,233240.0
2022-02-17 14:30:00,16.78,16.78,16.75,16.77,255445.0,13.8886,13.8886,13.8638,13.8803,255445.0
2022-02-17 14:40:00,16.76,16.77,16.75,16.77,201597.0,13.872,13.8803,13.8638,13.8803,201597.0
2022-02-17 14:50:00,16.77,16.77,16.71,16.71,360519.0,13.8803,13.8803,13.8307,13.8307,360519.0
2022-02-17 15:00:00,16.71,16.72,16.67,16.67,439207.0,13.8307,13.8389,13.7975,13.7975,439207.0
2022-02-17 15:10:00,16.68,16.69,16.66,16.69,574903.0,13.8058,13.8141,13.7893,13.8141,574903.0
2022-02-17 15:20:00,16.69,16.72,16.68,16.71,616970.0,13.8141,13.8389,13.8058,13.8307,616970.0
2022-02-17 15:30:00,16.71,16.76,16.71,16.76,608464.0,13.8307,13.872,13.8307,13.872,608464.0
2022-02-17 15:40:00,16.76,16.8,16.74,16.78,742818.0,13.872,13.9051,13.8555,13.8886,742818.0
2022-02-17 15:50:00,16.78,16.78,16.73,16.76,1316721.0,13.8886,13.8886,13.8472,13.872,1316721.0
2022-02-18 09:30:00,16.75,16.76,16.67,16.75,706512.0,13.8638,13.872,13.7975,13.8638,706512.0
2022-02-18 09:40:00,16.74,16.76,16.62,16.74,458576.0,13.8555,13.872,13.7562,13.8555,458576.0
2022-02-18 09:50:00,16.74,16.78,16.72,16.77,365251.0,13.8555,13.8886,13.8389,13.8803,365251.0
2022-02-18 10:00:00,16.77,16.8,16.73,16.79,353989.0,13.8803,13.9051,13.8472,13.8969,353989.0
2022-02-18 10:10:00,16.8,16.82,16.76,16.8,206736.0,13.9051,13.9217,13.872,13.9051,206736.0
2022-02-18 10:20:00,16.8,16.8,16.73,16.73,263980.0,13.9051,13.9051,13.8472,13.8472,263980.0
2022-02-18 10:30:00,16.74,16.74,16.69,16.7,258991.0,13.8555,13.8555,13.8141,13.8224,258991.0
2022-02-18 10:40:00,16.7,16.7,16.65,16.68,285185.0,13.8224,13.8224,13.781,13.8058,285185.0
2022-02-18 10:50:00,16.67,16.68,16.62,16.63,288551.0,13.7975,13.8058,13.7562,13.7644,288551.0
2022-02-18 11:00:00,16.63,16.64,16.59,16.62,501976.0,13.7644,13.7727,13.7313,13.7562,501976.0
2022-02-18 11:10:00,16.62,16.66,16.61,16.65,282807.0,13.7562,13.7893,13.7479,13.781,282807.0
2022-02-18 11:20:00,16.65,16.69,16.64,16.66,204845.0,13.781,13.8141,13.7727,13.7893,204845.0
2022-02-18 11:30:00,16.66,16.67,16.61,16.63,312984.0,13.7893,13.7975,13.7479,13.7644,312984.0
2022-02-18 11:40:00,16.64,16.64,16.59,16.6,300438.0,13.7727,13.7727,13.7313,13.7396,300438.0
2022-02-18 11:50:00,16.6,16.6,16.54,16.55,285926.0,13.7396,13.7396,13.6899,13.6982,285926.0
2022-02-18 12:00:00,16.54,16.57,16.54,16.55,171505.0,13.6899,13.7148,13.6899,13.6982,171505.0
2022-02-18 12:10:00,16.54,16.58,16.52,16.57,301904.0,13.6899,13.7231,13.6734,13.7148,301904.0
2022-02-18 12:20:00,16.57,16.59,16.54,16.55,351998.0,13.7148,13.7313,13.6899,13.6982,351998.0
2022-02-18 12:30:00,16.55,16.56,16.51,16.52,592618.0,13.6982,13.7065,13.6651,13.6734,592618.0
2022-02-18 12:40:00,16.51,16.54,16.48,16.49,386139.0,13.6651,13.6899,13.6403,13.6486,386139.0
2022-02-18 12:50:00,16.49,16.52,16.49,16.5,168906.0,13.6486,13.6734,13.6486,13.6568,168906.0
2022-02-18 13:00:00,16.51,16.52,16.48,16.5,157965.0,13.6651,13.6734,13.6403,13.6568,157965.0
2022-02-18 13:10:00,16.51,16.51,16.46,16.46,133812.0,13.6651,13.6651,13.6237,13.6237,133812.0
2022-02-18 13:20:00,16.47,16.53,16.46,16.52,172193.0,13.632,13.6817,13.6237,13.6734,172193.0
2022-02-18 13:30:00,16.53,16.53,16.5,16.52,90306.0,13.6817,13.6817,13.6568,13.6734,90306.0
2022-02-18 13:40:00,16.52,16.55,16.5,16.54,151508.0,13.6734,13.6982,13.6568,13.6899,151508.0
2022-02-18 13:50:00,16.54,16.56,16.53,16.54,214522.0,13.6899,13.7065,13.6817,13.6899,214522.0
2022-02-18 14:00:00,16.54,16.57,16.53,16.55,201214.0,13.6899,13.7148,13.6817,13.6982,201214.0
2022-02-18 14:10:00,16.55,16.59,16.54,16.59,99064.0,13.6982,13.7313,13.6899,13.7313,99064.0
2022-02-18 14:20:00,16.59,16.63,16.59,16.62,176867.0,13.7313,13.7644,13.7313,13.7562,176867.0
2022-02-18 14:30:00,16.62,16.63,16.55,16.55,246305.0,13.7562,13.7644,13.6982,13.6982,246305.0
2022-02-18 14:40:00,16.55,16.56,16.53,16.53,172017.0,13.6982,13.7065,13.6817,13.6817,172017.0
2022-02-18 14:50:00,16.53,16.6,16.52,16.59,252782.0,13.6817,13.7396,13.6734,13.7313,252782.0
2022-02-18 15:00:00,16.59,16.6,16.53,16.55,205389.0,13.7313,13.7396,13.6817,13.6982,205389.0
2022-02-18 15:10:00,16.55,16.58,16.54,16.55,234891.0,13.6982,13.7231,13.6899,13.6982,234891.0
2022-02-18 15:20:00,16.55,16.57,16.52,16.53,335626.0,13.6982,13.7148,13.6734,13.6817,335626.0
2022-02-18 15:30:00,16.53,16.53,16.49,16.53,588428.0,13.6817,13.6817,13.6486,13.6817,588428.0
2022-02-18 15:40:00,16.53,16.59,16.52,16.58,625072.0,13.6817,13.7313,13.6734,13.7231,625072.0
2022-02-18 15:50:00,16.58,16.61,16.55,16.61,1291248.0,13.7231,13.7479,13.6982,13.7479,1291248.0
2022-02-22 09:30:00,16.89,16.93,16.62,16.71,1375305.0,13.9796,14.0127,13.7562,13.8307,1375305.0
2022-02-22 09:40:00,16.72,16.8,16.71,16.79,381286.0,13.8389,13.9051,13.8307,13.8969,381286.0
2022-02-22 09:50:00,16.78,16.82,16.76,16.8,643719.0,13.8886,13.9217,13.872,13.9051,643719.0
2022-02-22 10:00:00,16.8,16.8,16.72,16.75,263311.0,13.9051,13.9051,13.8389,13.8638,263311.0
2022-02-22 10:10:00,16.74,16.85,16.71,16.83,397691.0,13.8555,13.9465,13.8307,13.93,397691.0
2022-02-22 10:20:00,16.82,16.85,16.78,16.83,224393.0,13.9217,13.9465,13.8886,13.93,224393.0
2022-02-22 10:30:00,16.82,16.88,16.81,16.85,359403.0,13.9217,13.9714,13.9134,13.9465,359403.0
2022-02-22 10:40:00,16.85,16.86,16.8,16.82,222396.0,13.9465,13.9548,13.9051,13.9217,222396.0
2022-02-22 10:50:00,16.81,16.83,16.74,16.74,219881.0,13.9134,13.93,13.8555,13.8555,219881.0
2022-02-22 11:00:00,16.75,16.78,16.72,16.73,205130.0,13.8638,13.8886,13.8389,13.8472,205130.0
2022-02-22 11:10:00,16.73,16.75,16.69,16.71,324759.0,13.8472,13.8638,13.8141,13.8307,324759.0
2022-02-22 11:20:00,16.71,16.74,16.68,16.69,150090.0,13.8307,13.8555,13.8058,13.8141,150090.0
2022-02-22 11:30:00,16.69,16.72,16.66,16.67,128133.0,13.8141,13.8389,13.7893,13.7975,128133.0
2022-02-22 11:40:00,16.66,16.69,16.66,16.69,103475.0,13.7893,13.8141,13.7893,13.8141,103475.0
2022-02-22 11:50:00,16.69,16.7,16.6,16.63,389498.0,13.8141,13.8224,13.7396,13.7644,389498.0
2022-02-22 12:00:00,16.63,16.65,16.58,16.6,260387.0,13.7644,13.781,13.7231,13.7396,260387.0
2022-02-22 12:10:00,16.6,16.6,16.56,16.57,242937.0,13.7396,13.7396,13.7065,13.7148,242937.0
2022-02-22 12:20:00,16.57,16.58,16.51,16.55,204603.0,13.7148,13.7231,13.6651,13.6982,204603.0
2022-02-22 12:30:00,16.55,16.59,16.53,16.54,145012.0,13.6982,13.7313,13.6817,13.6899,145012.0
2022-02-22 12:40:00,16.55,16.55,16.51,16.51,232265.0,13.6982,13.6982,13.6651,13.6651,232265.0
2022-02-22 12:50:00,16.51,16.53,16.48,16.48,275606.0,13.6651,13.6817,13.6403,13.6403,275606.0
2022-02-22 13:00:00,16.48,16.54,16.48,16.53,200084.0,13.6403,13.6899,13.6403,13.6817,200084.0
2022-02-22 13:10:00,16.53,16.55,16.49,16.5,251486.0,13.6817,13.6982,13.6486,13.6568,251486.0
2022-02-22 13:20:00,16.51,16.52,16.48,16.48,200998.0,13.6651,13.6734,13.6403,13.6403,200998.0
2022-02-22 13:30:00,16.48,16.49,16.44,16.45,237426.0,13.6403,13.6486,13.6072,13.6155,237426.0
2022-02-22 13:40:00,16.45,16.47,16.38,16.39,281034.0,13.6155,13.632,13.5575,13.5658,281034.0
2022-02-22 13:50:00,16.39,16.4,16.35,16.39,307110.0,13.5658,13.5741,13.5327,13.5658,307110.0
2022-02-22 14:00:00,16.39,16.41,16.37,16.38,228389.0,13.5658,13.5823,13.5492,13.5575,228389.0
2022-02-22 14:10:00,16.38,16.41,16.35,16.37,267919.0,13.5575,13.5823,13.5327,13.5492,267919.0
2022-02-22 14:20:00,16.38,16.44,16.33,16.42,514763.0,13.5575,13.6072,13.5161,13.5906,514763.0
2022-02-22 14:30:00,16.43,16.45,16.38,16.41,346466.0,13.5989,13.6155,13.5575,13.5823,346466.0
2022-02-22 14:40:00,16.42,16.5,16.41,16.49,296915.0,13.5906,13.6568,13.5823,13.6486,296915.0
2022-02-22 14:50:00,16.49,16.53,16.47,16.52,679467.0,13.6486,13.6817,13.632,13.6734,679467.0
2022-02-22 15:00:00,16.52,16.59,16.52,16.54,333284.0,13.6734,13.7313,13.6734,13.6899,333284.0
2022-02-22 15:10:00,16.54,16.59,16.52,16.53,309170.0,13.6899,13.7313,13.6734,13.6817,309170.0
2022-02-22 15:20:00,16.53,16.58,16.52,16.55,395743.0,13.6817,13.7231,13.6734,13.6982,395743.0
2022-02-22 15:30:00,16.55,16.62,16.53,16.62,586150.0,13.6982,13.7562,13.6817,13.7562,586150.0
2022-02-22 15:40:00,16.62,16.63,16.56,16.57,859964.0,13.7562,13.7644,13.7065,13.7148,859964.0
2022-02-22 15:50:00,16.57,16.57,16.51,16.55,1796483.0,13.7148,13.7148,13.6651,13.6982,1796483.0
2022-02-23 09:30:00,16.6,16.68,16.52,16.66,659539.0,13.7396,13.8058,13.6734,13.7893,659539.0
2022-02-23 09:40:00,16.66,16.74,16.63,16.69,317501.0,13.7893,13.8555,13.7644,13.8141,317501.0
2022-02-23 09:50:00,16.69,16.69,16.61,16.64,277520.0,13.8141,13.8141,13.7479,13.7727,277520.0
2022-02-23 10:00:00,16.63,16.66,16.6,16.62,326420.0,13.7644,13.7893,13.7396,13.7562,326420.0
2022-02-23 10:10:00,16.61,16.63,16.57,16.6,201584.0,13.7479,13.7644,13.7148,13.7396,201584.0
2022-02-23 10:20:00,16.6,16.63,16.58,16.59,291316.0,13.7396,13.7644,13.7231,13.7313,291316.0
2022-02-23 10:30:00,16.59,16.66,16.57,16.66,399043.0,13.7313,13.7893,13.7148,13.7893,399043.0
2022-02-23 10:40:00,16.66,16.68,16.61,16.67,160534.0,13.7893,13.8058,13.7479,13.7975,160534.0
2022-02-23 10:50:00,16.67,16.71,16.65,16.67,219464.0,13.7975,13.8307,13.781,13.7975,219464.0
2022-02-23 11:00:00,16.67,16.7,16.64,16.67,188727.0,13.7975,13.8224,13.7727,13.7975,188727.0
2022-02-23 11:10:00,16.67,16.69,16.66,16.68,194068.0,13.7975,13.8141,13.7893,13.8058,194068.0
2022-02-23 11:20:00,16.68,16.72,16.66,16.68,184418.0,13.8058,13.8389,13.7893,13.8058,184418.0
2022-02-23 11:30:00,16.69,16.71,16.66,16.68,220021.0,13.8141,13.8307,13.7893,13.8058,220021.0
2022-02-23 11:40:00,16.68,16.72,16.66,16.71,239594.0,13.8058,13.8389,13.7893,13.8307,239594.0
2022-02-23 11:50:00,16.71,16.75,16.71,16.74,133213.0,13.8307,13.8638,13.8307,13.8555,133213.0
2022-02-23 12:00:00,16.75,16.77,16.7,16.77,303199.0,13.8638,13.8803,13.8224,13.8803,303199.0
2022-02-23 12:10:00,16.77,16.81,16.75,16.81,157395.0,13.8803,13.9134,13.8638,13.9134,157395.0
2022-02-23 12:20:00,16.8,16.86,16.8,16.86,320913.0,13.9051,13.9548,13.9051,13.9548,320913.0
2022-02-23 12:30:00,16.86,16.87,16.82,16.84,326429.0,13.9548,13.9631,13.9217,13.9383,326429.0
2022-02-23 12:40:00,16.84,16.86,16.81,16.82,239692.0,13.9383,13.9548,13.9134,13.9217,239692.0
2022-02-23 12:50:00,16.81,16.83,16.79,16.8,223782.0,13.9134,13.93,13.8969,13.9051,223782.0
2022-02-23 13:00:00,16.8,16.8,16.76,16.78,129771.0,13.9051,13.9051,13.872,13.8886,129771.0
2022-02-23 13:10:00,16.78,16.79,16.73,16.76,178399.0,13.8886,13.8969,13.8472,13.872,178399.0
2022-02-23 13:20:00,16.76,16.76,16.71,16.71,180591.0,13.872,13.872,13.8307,13.8307,180591.0
2022-02-23 13:30:00,16.71,16.73,16.69,16.72,168695.0,13.8307,13.8472,13.8141,13.8389,168695.0
2022-02-23 13:40:00,16.73,16.8,16.72,16.78,168044.0,13.8472,13.9051,13.8389,13.8886,168044.0
2022-02-23 13:50:00,16.78,16.79,16.76,16.79,170999.0,13.8886,13.8969,13.872,13.8969,170999.0
2022-02-23 14:00:00,16.79,16.79,16.74,16.76,200622.0,13.8969,13.8969,13.8555,13.872,200622.0
2022-02-23 14:10:00,16.76,16.78,16.73,16.77,173217.0,13.872,13.8886,13.8472,13.8803,173217.0
2022-02-23 14:20:00,16.77,16.78,16.72,16.73,184808.0,13.8803,13.8886,13.8389,13.8472,184808.0
2022-02-23 14:30:00,16.73,16.74,16.71,16.72,165160.0,13.8472,13.8555,13.8307,13.8389,165160.0
2022-02-23 14:40:00,16.73,16.73,16.64,16.68,411320.0,13.8472,13.8472,13.7727,13.8058,411320.0
2022-02-23 14:50:00,16.68,16.72,16.66,16.7,213917.0,13.8058,13.8389,13.7893,13.8224,213917.0
2022-02-23 15:00:00,16.71,16.74,16.68,16.73,274795.0,13.8307,13.8555,13.8058,13.8472,274795.0
2022-02-23 15:10:00,16.73,16.75,16.71,16.74,227357.0,13.8472,13.8638,13.8307,13.8555,227357.0
2022-02-23 15:20:00,16.75,16.78,16.73,16.78,307495.0,13.8638,13.8886,13.8472,13.8886,307495.0
2022-02-23 15:30:00,16.77,16.78,16.69,16.7,627838.0,13.8803,13.8886,13.8141,13.8224,627838.0
2022-02-23 15:40:00,16.69,16.75,16.69,16.75,926117.0,13.8141,13.8638,13.8141,13.8638,926117.0
2022-02-23 15:50:00,16.75,16.78,16.73,16.77,2035623.0,13.8638,13.8886,13.8472,13.8803,2035623.0
2022-02-24 09:30:00,16.91,16.93,16.66,16.66,1212098.0,13.9962,14.0127,13.7893,13.7893,1212098.0
2022-02-24 09:40:00,16.66,16.71,16.51,16.54,588146.0,13.7893,13.8307,13.6651,13.6899,588146.0
2022-02-24 09:50:00,16.54,16.63,16.53,16.63,434232.0,13.6899,13.7644,13.6817,13.7644,434232.0
2022-02-24 10:00:00,16.63,16.64,16.53,16.61,403583.0,13.7644,13.7727,13.6817,13.7479,403583.0
2022-02-24 10:10:00,16.6,16.69,16.6,16.66,354910.0,13.7396,13.8141,13.7396,13.7893,354910.0
2022-02-24 10:20:00,16.66,16.68,16.54,16.6,555900.0,13.7893,13.8058,13.6899,13.7396,555900.0
2022-02-24 10:30:00,16.6,16.71,16.56,16.7,359934.0,13.7396,13.8307,13.7065,13.8224,359934.0
2022-02-24 10:40:00,16.69,16.7,16.65,16.67,277283.0,13.8141,13.8224,13.781,13.7975,277283.0
2022-02-24 10:50:00,16.67,16.71,16.62,16.66,265877.0,13.7975,13.8307,13.7562,13.7893,265877.0
2022-02-24 11:00:00,16.66,16.73,16.64,16.73,291396.0,13.7893,13.8472,13.7727,13.8472,291396.0
2022-02-24 11:10:00,16.72,16.73,16.68,16.7,241335.0,13.8389,13.8472,13.8058,13.8224,241335.0
2022-02-24 11:20:00,16.69,16.7,16.6,16.62,209928.0,13.8141,13.8224,13.7396,13.7562,209928.0
2022-02-24 11:30:00,16.61,16.63,16.57,16.63,309510.0,13.7479,13.7644,13.7148,13.7644,309510.0
2022-02-24 11:40:00,16.63,16.64,16.55,16.57,307065.0,13.7644,13.7727,13.6982,13.7148,307065.0
2022-02-24 11:50:00,16.57,16.6,16.55,16.59,278573.0,13.7148,13.7396,13.6982,13.7313,278573.0
2022-02-24 12:00:00,16.59,16.59,16.49,16.5,296790.0,13.7313,13.7313,13.6486,13.6568,296790.0
2022-02-24 12:10:00,16.51,16.54,16.46,16.48,299878.0,13.6651,13.6899,13.6237,13.6403,299878.0
2022-02-24 12:20:00,16.48,16.51,16.45,16.49,259432.0,13.6403,13.6651,13.6155,13.6486,259432.0
2022-02-24 12:30:00,16.49,16.52,16.45,16.51,195343.0,13.6486,13.6734,13.6155,13.6651,195343.0
2022-02-24 12:40:00,16.51,16.55,16.49,16.53,190857.0,13.6651,13.6982,13.6486,13.6817,190857.0
2022-02-24 12:50:00,16.53,16.55,16.49,16.51,244298.0,13.6817,13.6982,13.6486,13.6651,244298.0
2022-02-24 13:00:00,16.5,16.51,16.45,16.5,190924.0,13.6568,13.6651,13.6155,13.6568,190924.0
2022-02-24 13:10:00,16.49,16.51,16.46,16.46,389649.0,13.6486,13.6651,13.6237,13.6237,389649.0
2022-02-24 13:20:00,16.46,16.47,16.42,16.43,194585.0,13.6237,13.632,13.5906,13.5989,194585.0
2022-02-24 13:30:00,16.43,16.45,16.39,16.45,230728.0,13.5989,13.6155,13.5658,13.6155,230728.0
2022-02-24 13:40:00,16.45,16.53,16.42,16.52,339246.0,13.6155,13.6817,13.5906,13.6734,339246.0
2022-02-24 13:50:00,16.53,16.53,16.44,16.45,269687.0,13.6817,13.6817,13.6072,13.6155,269687.0
2022-02-24 14:00:00,16.45,16.46,16.32,16.32,288140.0,13.6155,13.6237,13.5079,13.5079,288140.0
2022-02-24 14:10:00,16.33,16.38,16.31,16.35,709944.0,13.5161,13.5575,13.4996,13.5327,709944.0
2022-02-24 14:20:00,16.36,16.41,16.35,16.39,516869.0,13.541,13.5823,13.5327,13.5658,516869.0
2022-02-24 14:30:00,16.39,16.48,16.39,16.47,363793.0,13.5658,13.6403,13.5658,13.632,363793.0
2022-02-24 14:40:00,16.47,16.55,16.45,16.55,302315.0,13.632,13.6982,13.6155,13.6982,302315.0
2022-02-24 14:50:00,16.55,16.56,16.51,16.54,278803.0,13.6982,13.7065,13.6651,13.6899,278803.0
2022-02-24 15:00:00,16.54,16.56,16.51,16.56,255629.0,13.6899,13.7065,13.6651,13.7065,255629.0
2022-02-24 15:10:00,16.55,16.61,16.54,16.61,333615.0,13.6982,13.7479,13.6899,13.7479,333615.0
2022-02-24 15:20:00,16.61,16.61,16.54,16.55,374448.0,13.7479,13.7479,13.6899,13.6982,374448.0
2022-02-24 15:30:00,16.55,16.58,16.52,16.57,402090.0,13.6982,13.7231,13.6734,13.7148,402090.0
2022-02-24 15:40:00,16.57,16.62,16.56,16.61,887023.0,13.7148,13.7562,13.7065,13.7479,887023.0
2022-02-24 15:50:00,16.61,16.69,16.6,16.67,1424018.0,13.7479,13.8141,13.7396,13.7975,1424018.0
2022-02-25 09:30:00,16.75,16.86,16.69,16.84,670296.0,13.8638,13.9548,13.8141,13.9383,670296.0
2022-02-25 09:40:00,16.84,16.9,16.8,16.88,431119.0,13.9383,13.9879,13.9051,13.9714,431119.0
2022-02-25 09:50:00,16.88,16.89,16.78,16.8,203333.0,13.9714,13.9796,13.8886,13.9051,203333.0
2022-02-25 10:00:00,16.8,16.87,16.74,16.87,261557.0,13.9051,13.9631,13.8555,13.9631,261557.0
2022-02-25 10:10:00,16.86,16.92,16.85,16.89,204961.0,13.9548,14.0045,13.9465,13.9796,204961.0
2022-02-25 10:20:00,16.89,16.93,16.86,16.91,279364.0,13.9796,14.0127,13.9548,13.9962,279364.0
2022-02-25 10:30:00,16.91,16.92,16.86,16.9,215493.0,13.9962,14.0045,13.9548,13.9879,215493.0
2022-02-25 10:40:00,16.91,16.94,16.88,16.91,298001.0,13.9962,14.021,13.9714,13.9962,298001.0
2022-02-25 10:50:00,16.92,16.92,16.88,16.9,259116.0,14.0045,14.0045,13.9714,13.9879,259116.0
2022-02-25 11:00:00,16.9,16.96,16.89,16.96,221973.0,13.9879,14.0376,13.9796,14.0376,221973.0
2022-02-25 11:10:00,16.95,16.98,16.94,16.95,245847.0,14.0293,14.0541,14.021,14.0293,245847.0
2022-02-25 11:20:00,16.95,16.97,16.91,16.93,270445.0,14.0293,14.0459,13.9962,14.0127,270445.0
2022-02-25 11:30:00,16.93,16.94,16.89,16.89,257970.0,14.0127,14.021,13.9796,13.9796,257970.0
2022-02-25 11:40:00,16.89,16.93,16.88,16.93,190162.0,13.9796,14.0127,13.9714,14.0127,190162.0
2022-02-25 11:50:00,16.93,16.98,16.92,16.97,252271.0,14.0127,14.0541,14.0045,14.0459,252271.0
2022-02-25 12:00:00,16.97,16.98,16.94,16.95,191207.0,14.0459,14.0541,14.021,14.0293,191207.0
2022-02-25 12:10:00,16.94,17.02,16.94,17.01,360372.0,14.021,14.0872,14.021,14.079,360372.0
2022-02-25 12:20:00,17.01,17.04,17.0,17.02,404793.0,14.079,14.1038,14.0707,14.0872,404793.0
2022-02-25 12:30:00,17.02,17.04,17.01,17.04,251199.0,14.0872,14.1038,14.079,14.1038,251199.0
2022-02-25 12:40:00,17.04,17.12,17.03,17.12,483679.0,14.1038,14.17,14.0955,14.17,483679.0
2022-02-25 12:50:00,17.12,17.15,17.07,17.07,238696.0,14.17,14.1948,14.1286,14.1286,238696.0
2022-02-25 13:00:00,17.07,17.09,17.05,17.07,212663.0,14.1286,14.1452,14.1121,14.1286,212663.0
2022-02-25 13:10:00,17.07,17.1,17.06,17.1,223263.0,14.1286,14.1534,14.1203,14.1534,223263.0
2022-02-25 13:20:00,17.1,17.11,17.07,17.09,186940.0,14.1534,14.1617,14.1286,14.1452,186940.0
2022-02-25 13:30:00,17.09,17.09,17.01,17.04,178116.0,14.1452,14.1452,14.079,14.1038,178116.0
2022-02-25 13:40:00,17.04,17.11,17.03,17.1,247054.0,14.1038,14.1617,14.0955,14.1534,247054.0
2022-02-25 13:50:00,17.09,17.1,17.04,17.04,180414.0,14.1452,14.1534,14.1038,14.1038,180414.0
2022-02-25 14:00:00,17.05,17.08,17.03,17.07,188370.0,14.1121,14.1369,14.0955,14.1286,188370.0
2022-02-25 14:10:00,17.07,17.08,17.04,17.04,127642.0,14.1286,14.1369,14.1038,14.1038,127642.0
2022-02-25 14:20:00,17.05,17.06,17.03,17.05,195083.0,14.1121,14.1203,14.0955,14.1121,195083.0
2022-02-25 14:30:00,17.05,17.05,17.0,17.01,186537.0,14.1121,14.1121,14.0707,14.079,186537.0
2022-02-25 14:40:00,17.01,17.05,16.99,17.03,248644.0,14.079,14.1121,14.0624,14.0955,248644.0
2022-02-25 14:50:00,17.03,17.03,16.99,16.99,157536.0,14.0955,14.0955,14.0624,14.0624,157536.0
2022-02-25 15:00:00,16.99,17.02,16.96,17.01,240382.0,14.0624,14.0872,14.0376,14.079,240382.0
2022-02-25 15:10:00,17.01,17.01,16.98,17.01,225865.0,14.079,14.079,14.0541,14.079,225865.0
2022-02-25 15:20:00,17.01,17.02,16.97,16.98,253927.0,14.079,14.0872,14.0459,14.0541,253927.0
2022-02-25 15:30:00,16.98,17.02,16.97,17.02,464838.0,14.0541,14.0872,14.0459,14.0872,464838.0
2022-02-25 15:40:00,17.02,17.05,17.01,17.02,381567.0,14.0872,14.1121,14.079,14.0872,381567.0
2022-02-25 15:50:00,17.02,17.08,17.01,17.07,1217320.0,14.0872,14.1369,14.079,14.1286,1217320.0
2022-02-28 09:30:00,16.92,17.03,16.87,17.02,1176228.0,14.0045,14.0955,13.9631,14.0872,1176228.0
2022-02-28 09:40:00,17.02,17.03,16.95,17.02,376094.0,14.0872,14.0955,14.0293,14.0872,376094.0
2022-02-28 09:50:00,17.02,17.08,17.01,17.05,554908.0,14.0872,14.1369,14.079,14.1121,554908.0
2022-02-28 10:00:00,17.05,17.13,17.03,17.06,620206.0,14.1121,14.1783,14.0955,14.1203,620206.0
2022-02-28 10:10:00,17.05,17.16,17.05,17.14,400437.0,14.1121,14.2031,14.1121,14.1866,400437.0
2022-02-28 10:20:00,17.14,17.2,17.11,17.17,342179.0,14.1866,14.2362,14.1617,14.2114,342179.0
2022-02-28 10:30:00,17.17,17.21,17.15,17.18,359215.0,14.2114,14.2445,14.1948,14.2197,359215.0
2022-02-28 10:40:00,17.19,17.31,17.18,17.28,1207580.0,14.2279,14.3273,14.2197,14.3024,1207580.0
2022-02-28 10:50:00,17.27,17.31,17.27,17.3,347777.0,14.2942,14.3273,14.2942,14.319,347777.0
2022-02-28 11:00:00,17.31,17.32,17.28,17.29,253853.0,14.3273,14.3355,14.3024,14.3107,253853.0
2022-02-28 11:10:00,17.29,17.31,17.26,17.28,463817.0,14.3107,14.3273,14.2859,14.3024,463817.0
2022-02-28 11:20:00,17.27,17.41,17.25,17.4,670983.0,14.2942,14.41,14.2776,14.4018,670983.0
2022-02-28 11:30:00,17.4,17.43,17.34,17.34,540642.0,14.4018,14.4266,14.3521,14.3521,540642.0
2022-02-28 11:40:00,17.35,17.41,17.34,17.4,504689.0,14.3604,14.41,14.3521,14.4018,504689.0
2022-02-28 11:50:00,17.39,17.45,17.39,17.44,220973.0,14.3935,14.4431,14.3935,14.4349,220973.0
2022-02-28 12:00:00,17.44,17.44,17.36,17.37,352237.0,14.4349,14.4349,14.3686,14.3769,352237.0
2022-02-28 12:10:00,17.37,17.37,17.28,17.3,269110.0,14.3769,14.3769,14.3024,14.319,269110.0
2022-02-28 12:20:00,17.3,17.33,17.28,17.29,243763.0,14.319,14.3438,14.3024,14.3107,243763.0
2022-02-28 12:30:00,17.29,17.31,17.2,17.21,189911.0,14.3107,14.3273,14.2362,14.2445,189911.0
2022-02-28 12:40:00,17.21,17.23,17.18,17.2,494326.0,14.2445,14.261,14.2197,14.2362,494326.0
2022-02-28 12:50:00,17.2,17.24,17.18,17.22,677467.0,14.2362,14.2693,14.2197,14.2528,677467.0
2022-02-28 13:00:00,17.21,17.26,17.21,17.26,185934.0,14.2445,14.2859,14.2445,14.2859,185934.0
2022-02-28 13:10:00,17.26,17.28,17.21,17.22,320161.0,14.2859,14.3024,14.2445,14.2528,320161.0
2022-02-28 13:20:00,17.22,17.24,17.18,17.22,210570.0,14.2528,14.2693,14.2197,14.2528,210570.0
2022-02-28 13:30:00,17.21,17.23,17.19,17.22,184017.0,14.2445,14.261,14.2279,14.2528,184017.0
2022-02-28 13:40:00,17.23,17.24,17.14,17.16,292994.0,14.261,14.2693,14.1866,14.2031,292994.0
2022-02-28 13:50:00,17.16,17.22,17.16,17.19,238525.0,14.2031,14.2528,14.2031,14.2279,238525.0
2022-02-28 14:00:00,17.19,17.19,17.1,17.11,377883.0,14.2279,14.2279,14.1534,14.1617,377883.0
2022-02-28 14:10:00,17.11,17.13,17.07,17.13,301599.0,14.1617,14.1783,14.1286,14.1783,301599.0
2022-02-28 14:20:00,17.12,17.14,17.1,17.11,232123.0,14.17,14.1866,14.1534,14.1617,232123.0
2022-02-28 14:30:00,17.11,17.14,17.07,17.13,297460.0,14.1617,14.1866,14.1286,14.1783,297460.0
2022-02-28 14:40:00,17.13,17.21,17.12,17.21,302389.0,14.1783,14.2445,14.17,14.2445,302389.0
2022-02-28 14:50:00,17.21,17.25,17.2,17.25,375785.0,14.2445,14.2776,14.2362,14.2776,375785.0
2022-02-28 15:00:00,17.25,17.28,17.23,17.28,366805.0,14.2776,14.3024,14.261,14.3024,366805.0
2022-02-28 15:10:00,17.28,17.31,17.26,17.3,391341.0,14.3024,14.3273,14.2859,14.319,391341.0
2022-02-28 15:20:00,17.3,17.32,17.27,17.3,546625.0,14.319,14.3355,14.2942,14.319,546625.0
2022-02-28 15:30:00,17.3,17.31,17.23,17.23,664790.0,14.319,14.3273,14.261,14.261,664790.0
2022-02-28 15:40:00,17.23,17.34,17.23,17.33,1218101.0,14.261,14.3521,14.261,14.3438,1218101.0
2022-02-28 15:50:00,17.33,17.44,17.32,17.4,5310462.0,14.3438,14.4349,14.3355,14.4018,5310462.0
2022-03-01 09:30:00,17.47,17.58,17.43,17.57,860515.0,14.4597,14.5507,14.4266,14.5425,860515.0
2022-03-01 09:40:00,17.57,17.59,17.5,17.57,432878.0,14.5425,14.559,14.4845,14.5425,432878.0
2022-03-01 09:50:00,17.57,17.59,17.5,17.58,350499.0,14.5425,14.559,14.4845,14.5507,350499.0
2022-03-01 10:00:00,17.59,17.59,17.51,17.55,341662.0,14.559,14.559,14.4928,14.5259,341662.0
2022-03-01 10:10:00,17.54,17.56,17.5,17.51,425055.0,14.5176,14.5342,14.4845,14.4928,425055.0
2022-03-01 10:20:00,17.52,17.54,17.49,17.54,358331.0,14.5011,14.5176,14.4762,14.5176,358331.0
2022-03-01 10:30:00,17.54,17.56,17.46,17.46,1262349.0,14.5176,14.5342,14.4514,14.4514,1262349.0
2022-03-01 10:40:00,17.46,17.48,17.44,17.48,388672.0,14.4514,14.468,14.4349,14.468,388672.0
2022-03-01 10:50:00,17.48,17.5,17.39,17.4,501319.0,14.468,14.4845,14.3935,14.4018,501319.0
2022-03-01 11:00:00,17.39,17.45,17.37,17.39,368373.0,14.3935,14.4431,14.3769,14.3935,368373.0
2022-03-01 11:10:00,17.39,17.44,17.37,17.38,292373.0,14.3935,14.4349,14.3769,14.3852,292373.0
2022-03-01 11:20:00,17.39,17.44,17.38,17.44,243130.0,14.3935,14.4349,14.3852,14.4349,243130.0
2022-03-01 11:30:00,17.44,17.44,17.4,17.41,323710.0,14.4349,14.4349,14.4018,14.41,323710.0
2022-03-01 11:40:00,17.41,17.42,17.35,17.36,636361.0,14.41,14.4183,14.3604,14.3686,636361.0
2022-03-01 11:50:00,17.36,17.38,17.33,17.38,516703.0,14.3686,14.3852,14.3438,14.3852,516703.0
2022-03-01 12:00:00,17.37,17.38,17.34,17.35,285032.0,14.3769,14.3852,14.3521,14.3604,285032.0
2022-03-01 12:10:00,17.35,17.39,17.34,17.39,366424.0,14.3604,14.3935,14.3521,14.3935,366424.0
2022-03-01 12:20:00,17.39,17.43,17.39,17.43,253830.0,14.3935,14.4266,14.3935,14.4266,253830.0
2022-03-01 12:30:00,17.43,17.47,17.41,17.44,244681.0,14.4266,14.4597,14.41,14.4349,244681.0
2022-03-01 12:40:00,17.44,17.48,17.41,17.48,249901.0,14.4349,14.468,14.41,14.468,249901.0
2022-03-01 12:50:00,17.48,17.49,17.44,17.45,212335.0,14.468,14.4762,14.4349,14.4431,212335.0
2022-03-01 13:00:00,17.45,17.47,17.43,17.47,200008.0,14.4431,14.4597,14.4266,14.4597,200008.0
2022-03-01 13:10:00,17.46,17.47,17.43,17.44,267697.0,14.4514,14.4597,14.4266,14.4349,267697.0
2022-03-01 13:20:00,17.44,17.45,17.36,17.37,242239.0,14.4349,14.4431,14.3686,14.3769,242239.0
2022-03-01 13:30:00,17.37,17.39,17.36,17.39,292458.0,14.3769,14.3935,14.3686,14.3935,292458.0
2022-03-01 13:40:00,17.39,17.41,17.36,17.41,238208.0,14.3935,14.41,14.3686,14.41,238208.0
2022-03-01 13:50:00,17.41,17.43,17.39,17.41,208250.0,14.41,14.4266,14.3935,14.41,208250.0
2022-03-01 14:00:00,17.41,17.44,17.4,17.44,149749.0,14.41,14.4349,14.4018,14.4349,149749.0
2022-03-01 14:10:00,17.44,17.46,17.41,17.44,363013.0,14.4349,14.4514,14.41,14.4349,363013.0
2022-03-01 14:20:00,17.43,17.5,17.43,17.48,351545.0,14.4266,14.4845,14.4266,14.468,351545.0
2022-03-01 14:30:00,17.48,17.54,17.47,17.52,350107.0,14.468,14.5176,14.4597,14.5011,350107.0
2022-03-01 14:40:00,17.52,17.54,17.5,17.53,272905.0,14.5011,14.5176,14.4845,14.5094,272905.0
2022-03-01 14:50:00,17.53,17.54,17.5,17.53,272073.0,14.5094,14.5176,14.4845,14.5094,272073.0
2022-03-01 15:00:00,17.54,17.59,17.53,17.56,531309.0,14.5176,14.559,14.5094,14.5342,531309.0
2022-03-01 15:10:00,17.57,17.57,17.52,17.53,379173.0,14.5425,14.5425,14.5011,14.5094,379173.0
2022-03-01 15:20:00,17.53,17.56,17.51,17.55,449229.0,14.5094,14.5342,14.4928,14.5259,449229.0
2022-03-01 15:30:00,17.55,17.57,17.51,17.55,502374.0,14.5259,14.5425,14.4928,14.5259,502374.0
2022-03-01 15:40:00,17.54,17.56,17.48,17.48,755075.0,14.5176,14.5342,14.468,14.468,755075.0
2022-03-01 15:50:00,17.48,17.6,17.47,17.59,2015360.0,14.468,14.5673,14.4597,14.559,2015360.0
2022-03-02 09:30:00,17.74,17.8,17.64,17.76,590142.0,14.6832,14.7328,14.6004,14.6997,590142.0
2022-03-02 09:40:00,17.76,17.81,17.7,17.75,539174.0,14.6997,14.7411,14.6501,14.6914,539174.0
2022-03-02 09:50:00,17.75,17.78,17.71,17.78,282183.0,14.6914,14.7163,14.6583,14.7163,282183.0
2022-03-02 10:00:00,17.77,17.83,17.77,17.79,353910.0,14.708,14.7577,14.708,14.7246,353910.0
2022-03-02 10:10:00,17.79,17.81,17.75,17.79,295630.0,14.7246,14.7411,14.6914,14.7246,295630.0
2022-03-02 10:20:00,17.79,17.84,17.76,17.79,298622.0,14.7246,14.7659,14.6997,14.7246,298622.0
2022-03-02 10:30:00,17.79,17.84,17.74,17.82,322122.0,14.7246,14.7659,14.6832,14.7494,322122.0
2022-03-02 10:40:00,17.82,17.84,17.76,17.82,318275.0,14.7494,14.7659,14.6997,14.7494,318275.0
2022-03-02 10:50:00,17.82,17.84,17.76,17.82,313526.0,14.7494,14.7659,14.6997,14.7494,313526.0
2022-03-02 11:00:00,17.82,17.91,17.81,17.87,496675.0,14.7494,14.8239,14.7411,14.7908,496675.0
2022-03-02 11:10:00,17.87,17.89,17.83,17.87,289126.0,14.7908,14.8073,14.7577,14.7908,289126.0
2022-03-02 11:20:00,17.86,17.94,17.86,17.93,323027.0,14.7825,14.8487,14.7825,14.8404,323027.0
2022-03-02 11:30:00,17.93,17.96,17.89,17.95,336941.0,14.8404,14.8653,14.8073,14.857,336941.0
2022-03-02 11:40:00,17.95,17.98,17.94,17.95,351467.0,14.857,14.8818,14.8487,14.857,351467.0
2022-03-02 11:50:00,17.95,17.99,17.94,17.99,247151.0,14.857,14.8901,14.8487,14.8901,247151.0
2022-03-02 12:00:00,17.98,18.04,17.97,18.04,534253.0,14.8818,14.9315,14.8735,14.9315,534253.0
2022-03-02 12:10:00,18.04,18.1,18.03,18.09,910871.0,14.9315,14.9811,14.9232,14.9729,910871.0
2022-03-02 12:20:00,18.09,18.13,18.08,18.13,497207.0,14.9729,15.006,14.9646,15.006,497207.0
2022-03-02 12:30:00,18.12,18.14,18.11,18.12,218410.0,14.9977,15.0142,14.9894,14.9977,218410.0
2022-03-02 12:40:00,18.13,18.14,18.11,18.13,165328.0,15.006,15.0142,14.9894,15.006,165328.0
2022-03-02 12:50:00,18.13,18.15,18.11,18.15,250838.0,15.006,15.0225,14.9894,15.0225,250838.0
2022-03-02 13:00:00,18.15,18.18,18.14,18.16,521233.0,15.0225,15.0474,15.0142,15.0308,521233.0
2022-03-02 13:10:00,18.16,18.18,18.13,18.14,300033.0,15.0308,15.0474,15.006,15.0142,300033.0
2022-03-02 13:20:00,18.14,18.16,18.11,18.13,214093.0,15.0142,15.0308,14.9894,15.006,214093.0
2022-03-02 13:30:00,18.13,18.18,18.12,18.17,260833.0,15.006,15.0474,14.9977,15.0391,260833.0
2022-03-02 13:40:00,18.17,18.17,18.13,18.15,225061.0,15.0391,15.0391,15.006,15.0225,225061.0
2022-03-02 13:50:00,18.14,18.17,18.13,18.16,341028.0,15.0142,15.0391,15.006,15.0308,341028.0
2022-03-02 14:00:00,18.16,18.21,18.14,18.21,441016.0,15.0308,15.0722,15.0142,15.0722,441016.0
2022-03-02 14:10:00,18.21,18.24,18.18,18.19,234791.0,15.0722,15.097,15.0474,15.0556,234791.0
2022-03-02 14:20:00,18.19,18.24,18.17,18.23,238272.0,15.0556,15.097,15.0391,15.0887,238272.0
2022-03-02 14:30:00,18.23,18.23,18.18,18.2,413583.0,15.0887,15.0887,15.0474,15.0639,413583.0
2022-03-02 14:40:00,18.2,18.2,18.13,18.15,397342.0,15.0639,15.0639,15.006,15.0225,397342.0
2022-03-02 14:50:00,18.15,18.16,18.09,18.11,376400.0,15.0225,15.0308,14.9729,14.9894,376400.0
2022-03-02 15:00:00,18.1,18.14,18.09,18.11,293418.0,14.9811,15.0142,14.9729,14.9894,293418.0
2022-03-02 15:10:00,18.11,18.16,18.09,18.15,522922.0,14.9894,15.0308,14.9729,15.0225,522922.0
2022-03-02 15:20:00,18.16,18.2,18.13,18.2,592379.0,15.0308,15.0639,15.006,15.0639,592379.0
2022-03-02 15:30:00,18.19,18.23,18.19,18.22,978502.0,15.0556,15.0887,15.0556,15.0805,978502.0
2022-03-02 15:40:00,18.21,18.23,18.19,18.21,974415.0,15.0722,15.0887,15.0556,15.0722,974415.0
2022-03-02 15:50:00,18.21,18.24,18.13,18.14,2656282.0,15.0722,15.097,15.006,15.0142,2656282.0
2022-03-03 09:30:00,18.14,18.24,18.1,18.22,988374.0,15.0142,15.097,14.9811,15.0805,988374.0
2022-03-03 09:40:00,18.21,18.3,18.21,18.28,692270.0,15.0722,15.1467,15.0722,15.1301,692270.0
2022-03-03 09:50:00,18.28,18.28,18.2,18.2,574786.0,15.1301,15.1301,15.0639,15.0639,574786.0
2022-03-03 10:00:00,18.2,18.24,18.16,18.24,460756.0,15.0639,15.097,15.0308,15.097,460756.0
2022-03-03 10:10:00,18.23,18.33,18.23,18.32,477868.0,15.0887,15.1715,15.0887,15.1632,477868.0
2022-03-03 10:20:00,18.33,18.38,18.31,18.37,343590.0,15.1715,15.2129,15.155,15.2046,343590.0
2022-03-03 10:30:00,18.37,18.38,18.31,18.32,655537.0,15.2046,15.2129,15.155,15.1632,655537.0
2022-03-03 10:40:00,18.32,18.33,18.27,18.3,483449.0,15.1632,15.1715,15.1218,15.1467,483449.0
2022-03-03 10:50:00,18.3,18.31,18.25,18.27,333621.0,15.1467,15.155,15.1053,15.1218,333621.0
2022-03-03 11:00:00,18.27,18.28,18.22,18.27,429994.0,15.1218,15.1301,15.0805,15.1218,429994.0
2022-03-03 11:10:00,18.27,18.27,18.23,18.26,245497.0,15.1218,15.1218,15.0887,15.1136,245497.0
2022-03-03 11:20:00,18.26,18.32,18.25,18.31,228007.0,15.1136,15.1632,15.1053,15.155,228007.0
2022-03-03 11:30:00,18.3,18.31,18.24,18.27,177017.0,15.1467,15.155,15.097,15.1218,177017.0
2022-03-03 11:40:00,18.27,18.32,18.26,18.29,176438.0,15.1218,15.1632,15.1136,15.1384,176438.0
2022-03-03 11:50:00,18.29,18.31,18.26,18.29,281797.0,15.1384,15.155,15.1136,15.1384,281797.0
2022-03-03 12:00:00,18.28,18.36,18.28,18.35,267592.0,15.1301,15.1963,15.1301,15.1881,267592.0
2022-03-03 12:10:00,18.35,18.39,18.34,18.37,360997.0,15.1881,15.2212,15.1798,15.2046,360997.0
2022-03-03 12:20:00,18.37,18.37,18.32,18.32,197740.0,15.2046,15.2046,15.1632,15.1632,197740.0
2022-03-03 12:30:00,18.32,18.38,18.32,18.34,278234.0,15.1632,15.2129,15.1632,15.1798,278234.0
2022-03-03 12:40:00,18.33,18.37,18.32,18.35,191577.0,15.1715,15.2046,15.1632,15.1881,191577.0
2022-03-03 12:50:00,18.35,18.39,18.32,18.39,190749.0,15.1881,15.2212,15.1632,15.2212,190749.0
2022-03-03 13:00:00,18.38,18.41,18.37,18.38,251298.0,15.2129,15.2377,15.2046,15.2129,251298.0
2022-03-03 13:10:00,18.38,18.42,18.37,18.41,189539.0,15.2129,15.246,15.2046,15.2377,189539.0
2022-03-03 13:20:00,18.41,18.46,18.4,18.46,228181.0,15.2377,15.2791,15.2294,15.2791,228181.0
2022-03-03 13:30:00,18.46,18.47,18.43,18.45,409725.0,15.2791,15.2874,15.2543,15.2708,409725.0
2022-03-03 13:40:00,18.44,18.45,18.41,18.45,302132.0,15.2626,15.2708,15.2377,15.2708,302132.0
2022-03-03 13:50:00,18.44,18.45,18.41,18.41,390572.0,15.2626,15.2708,15.2377,15.2377,390572.0
2022-03-03 14:00:00,18.41,18.45,18.41,18.41,225149.0,15.2377,15.2708,15.2377,15.2377,225149.0
2022-03-03 14:10:00,18.42,18.46,18.4,18.45,268337.0,15.246,15.2791,15.2294,15.2708,268337.0
2022-03-03 14:20:00,18.45,18.47,18.44,18.47,320326.0,15.2708,15.2874,15.2626,15.2874,320326.0
2022-03-03 14:30:00,18.46,18.48,18.43,18.46,841647.0,15.2791,15.2957,15.2543,15.2791,841647.0
2022-03-03 14:40:00,18.46,18.48,18.44,18.45,668886.0,15.2791,15.2957,15.2626,15.2708,668886.0
2022-03-03 14:50:00,18.45,18.45,18.41,18.43,736334.0,15.2708,15.2708,15.2377,15.2543,736334.0
2022-03-03 15:00:00,18.43,18.43,18.38,18.4,406981.0,15.2543,15.2543,15.2129,15.2294,406981.0
2022-03-03 15:10:00,18.41,18.44,18.4,18.41,1090238.0,15.2377,15.2626,15.2294,15.2377,1090238.0
2022-03-03 15:20:00,18.41,18.42,18.38,18.4,823818.0,15.2377,15.246,15.2129,15.2294,823818.0
2022-03-03 15:30:00,18.39,18.4,18.3,18.32,708817.0,15.2212,15.2294,15.1467,15.1632,708817.0
2022-03-03 15:40:00,18.32,18.33,18.28,18.32,1016459.0,15.1632,15.1715,15.1301,15.1632,1016459.0
2022-03-03 15:50:00,18.32,18.4,18.31,18.4,1357155.0,15.1632,15.2294,15.155,15.2294,1357155.0
2022-03-04 09:30:00,18.3,18.48,18.26,18.44,1537953.0,15.1467,15.2957,15.1136,15.2626,1537953.0
2022-03-04 09:40:00,18.44,18.51,18.33,18.33,972910.0,15.2626,15.3205,15.1715,15.1715,972910.0
2022-03-04 09:50:00,18.34,18.45,18.33,18.4,1716777.0,15.1798,15.2708,15.1715,15.2294,1716777.0
2022-03-04 10:00:00,18.4,18.42,18.35,18.39,792017.0,15.2294,15.246,15.1881,15.2212,792017.0
2022-03-04 10:10:00,18.38,18.41,18.35,18.38,908609.0,15.2129,15.2377,15.1881,15.2129,908609.0
2022-03-04 10:20:00,18.38,18.39,18.3,18.34,1223304.0,15.2129,15.2212,15.1467,15.1798,1223304.0
2022-03-04 10:30:00,18.34,18.36,18.27,18.35,587363.0,15.1798,15.1963,15.1218,15.1881,587363.0
2022-03-04 10:40:00,18.35,18.38,18.3,18.37,385291.0,15.1881,15.2129,15.1467,15.2046,385291.0
2022-03-04 10:50:00,18.37,18.41,18.36,18.39,211362.0,15.2046,15.2377,15.1963,15.2212,211362.0
2022-03-04 11:00:00,18.4,18.41,18.36,18.39,279367.0,15.2294,15.2377,15.1963,15.2212,279367.0
2022-03-04 11:10:00,18.39,18.43,18.37,18.41,275796.0,15.2212,15.2543,15.2046,15.2377,275796.0
2022-03-04 11:20:00,18.41,18.41,18.34,18.35,215326.0,15.2377,15.2377,15.1798,15.1881,215326.0
2022-03-04 11:30:00,18.35,18.36,18.29,18.34,1058948.0,15.1881,15.1963,15.1384,15.1798,1058948.0
2022-03-04 11:40:00,18.35,18.36,18.31,18.34,244679.0,15.1881,15.1963,15.155,15.1798,244679.0
2022-03-04 11:50:00,18.34,18.35,18.29,18.3,125312.0,15.1798,15.1881,15.1384,15.1467,125312.0
2022-03-04 12:00:00,18.3,18.39,18.28,18.36,560549.0,15.1467,15.2212,15.1301,15.1963,560549.0
2022-03-04 12:10:00,18.35,18.37,18.34,18.36,357051.0,15.1881,15.2046,15.1798,15.1963,357051.0
2022-03-04 12:20:00,18.36,18.4,18.34,18.39,152683.0,15.1963,15.2294,15.1798,15.2212,152683.0
2022-03-04 12:30:00,18.39,18.45,18.36,18.45,279242.0,15.2212,15.2708,15.1963,15.2708,279242.0
2022-03-04 12:40:00,18.44,18.47,18.42,18.46,175659.0,15.2626,15.2874,15.246,15.2791,175659.0
2022-03-04 12:50:00,18.47,18.53,18.46,18.52,313980.0,15.2874,15.337,15.2791,15.3288,313980.0
2022-03-04 13:00:00,18.52,18.58,18.51,18.58,751243.0,15.3288,15.3784,15.3205,15.3784,751243.0
2022-03-04 13:10:00,18.57,18.61,18.55,18.57,294871.0,15.3701,15.4033,15.3536,15.3701,294871.0
2022-03-04 13:20:00,18.57,18.59,18.56,18.57,172387.0,15.3701,15.3867,15.3619,15.3701,172387.0
2022-03-04 13:30:00,18.57,18.59,18.56,18.58,183548.0,15.3701,15.3867,15.3619,15.3784,183548.0
2022-03-04 13:40:00,18.59,18.59,18.56,18.58,170666.0,15.3867,15.3867,15.3619,15.3784,170666.0
2022-03-04 13:50:00,18.57,18.6,18.56,18.59,223366.0,15.3701,15.395,15.3619,15.3867,223366.0
2022-03-04 14:00:00,18.59,18.64,18.58,18.63,450325.0,15.3867,15.4281,15.3784,15.4198,450325.0
2022-03-04 14:10:00,18.63,18.69,18.6,18.68,947998.0,15.4198,15.4695,15.395,15.4612,947998.0
2022-03-04 14:20:00,18.68,18.76,18.67,18.76,489985.0,15.4612,15.5274,15.4529,15.5274,489985.0
2022-03-04 14:30:00,18.76,18.78,18.74,18.76,315098.0,15.5274,15.544,15.5109,15.5274,315098.0
2022-03-04 14:40:00,18.76,18.76,18.67,18.7,355835.0,15.5274,15.5274,15.4529,15.4777,355835.0
2022-03-04 14:50:00,18.7,18.72,18.68,18.69,233626.0,15.4777,15.4943,15.4612,15.4695,233626.0
2022-03-04 15:00:00,18.69,18.76,18.68,18.75,314767.0,15.4695,15.5274,15.4612,15.5191,314767.0
2022-03-04 15:10:00,18.74,18.75,18.69,18.71,444070.0,15.5109,15.5191,15.4695,15.486,444070.0
2022-03-04 15:20:00,18.71,18.78,18.71,18.77,563351.0,15.486,15.544,15.486,15.5357,563351.0
2022-03-04 15:30:00,18.77,18.78,18.72,18.75,569352.0,15.5357,15.544,15.4943,15.5191,569352.0
2022-03-04 15:40:00,18.75,18.78,18.74,18.76,770733.0,15.5191,15.544,15.5109,15.5274,770733.0
2022-03-04 15:50:00,18.76,18.87,18.74,18.84,3089199.0,15.5274,15.6185,15.5109,15.5936,3089199.0
2022-03-07 09:30:00,18.91,18.91,18.69,18.7,958091.0,15.6516,15.6516,15.4695,15.4777,958091.0
2022-03-07 09:40:00,18.7,18.77,18.69,18.73,610451.0,15.4777,15.5357,15.4695,15.5026,610451.0
2022-03-07 09:50:00,18.73,18.93,18.72,18.89,378115.0,15.5026,15.6681,15.4943,15.635,378115.0
2022-03-07 10:00:00,18.89,19.07,18.86,19.02,976611.0,15.635,15.784,15.6102,15.7426,976611.0
2022-03-07 10:10:00,19.02,19.08,19.0,19.07,424075.0,15.7426,15.7923,15.7261,15.784,424075.0
2022-03-07 10:20:00,19.07,19.13,19.06,19.12,476716.0,15.784,15.8337,15.7757,15.8254,476716.0
2022-03-07 10:30:00,19.12,19.15,19.07,19.13,508246.0,15.8254,15.8502,15.784,15.8337,508246.0
2022-03-07 10:40:00,19.12,19.15,19.07,19.1,341191.0,15.8254,15.8502,15.784,15.8088,341191.0
2022-03-07 10:50:00,19.09,19.1,19.01,19.02,595649.0,15.8005,15.8088,15.7343,15.7426,595649.0
2022-03-07 11:00:00,19.03,19.03,18.88,18.95,481647.0,15.7509,15.7509,15.6267,15.6847,481647.0
2022-03-07 11:10:00,18.94,19.02,18.93,19.0,1034658.0,15.6764,15.7426,15.6681,15.7261,1034658.0
2022-03-07 11:20:00,18.99,19.04,18.98,19.03,300129.0,15.7178,15.7592,15.7095,15.7509,300129.0
2022-03-07 11:30:00,19.03,19.04,18.94,18.96,465027.0,15.7509,15.7592,15.6764,15.6929,465027.0
2022-03-07 11:40:00,18.97,18.98,18.86,18.92,467905.0,15.7012,15.7095,15.6102,15.6598,467905.0
2022-03-07 11:50:00,18.91,18.92,18.83,18.88,964440.0,15.6516,15.6598,15.5853,15.6267,964440.0
2022-03-07 12:00:00,18.87,18.88,18.73,18.76,673813.0,15.6185,15.6267,15.5026,15.5274,673813.0
2022-03-07 12:10:00,18.76,18.77,18.68,18.68,325757.0,15.5274,15.5357,15.4612,15.4612,325757.0
2022-03-07 12:20:00,18.69,18.71,18.59,18.66,470111.0,15.4695,15.486,15.3867,15.4446,470111.0
2022-03-07 12:30:00,18.65,18.68,18.61,18.64,361173.0,15.4364,15.4612,15.4033,15.4281,361173.0
2022-03-07 12:40:00,18.64,18.67,18.59,18.66,302193.0,15.4281,15.4529,15.3867,15.4446,302193.0
2022-03-07 12:50:00,18.65,18.68,18.6,18.66,253569.0,15.4364,15.4612,15.395,15.4446,253569.0
2022-03-07 13:00:00,18.66,18.75,18.66,18.73,279083.0,15.4446,15.5191,15.4446,15.5026,279083.0
2022-03-07 13:10:00,18.74,18.74,18.67,18.68,824295.0,15.5109,15.5109,15.4529,15.4612,824295.0
2022-03-07 13:20:00,18.68,18.78,18.67,18.75,407989.0,15.4612,15.544,15.4529,15.5191,407989.0
2022-03-07 13:30:00,18.74,18.78,18.7,18.71,458197.0,15.5109,15.544,15.4777,15.486,458197.0
2022-03-07 13:40:00,18.71,18.73,18.61,18.62,800022.0,15.486,15.5026,15.4033,15.4115,800022.0
2022-03-07 13:50:00,18.62,18.68,18.6,18.66,879059.0,15.4115,15.4612,15.395,15.4446,879059.0
2022-03-07 14:00:00,18.66,18.67,18.59,18.6,869218.0,15.4446,15.4529,15.3867,15.395,869218.0
2022-03-07 14:10:00,18.6,18.68,18.59,18.66,305311.0,15.395,15.4612,15.3867,15.4446,305311.0
2022-03-07 14:20:00,18.66,18.68,18.62,18.66,180669.0,15.4446,15.4612,15.4115,15.4446,180669.0
2022-03-07 14:30:00,18.67,18.76,18.64,18.76,277483.0,15.4529,15.5274,15.4281,15.5274,277483.0
2022-03-07 14:40:00,18.76,18.77,18.71,18.75,294723.0,15.5274,15.5357,15.486,15.5191,294723.0
2022-03-07 14:50:00,18.76,18.76,18.68,18.74,467309.0,15.5274,15.5274,15.4612,15.5109,467309.0
2022-03-07 15:00:00,18.74,18.77,18.73,18.75,435275.0,15.5109,15.5357,15.5026,15.5191,435275.0
2022-03-07 15:10:00,18.75,18.75,18.71,18.73,386514.0,15.5191,15.5191,15.486,15.5026,386514.0
2022-03-07 15:20:00,18.73,18.77,18.71,18.71,305074.0,15.5026,15.5357,15.486,15.486,305074.0
2022-03-07 15:30:00,18.71,18.73,18.7,18.71,402272.0,15.486,15.5026,15.4777,15.486,402272.0
2022-03-07 15:40:00,18.71,18.76,18.7,18.71,780293.0,15.486,15.5274,15.4777,15.486,780293.0
2022-03-07 15:50:00,18.72,18.75,18.7,18.73,1707923.0,15.4943,15.5191,15.4777,15.5026,1707923.0
2022-03-08 09:30:00,19.03,19.08,18.87,18.93,1188618.0,15.7509,15.7923,15.6185,15.6681,1188618.0
2022-03-08 09:40:00,18.93,18.95,18.85,18.92,1206312.0,15.6681,15.6847,15.6019,15.6598,1206312.0
2022-03-08 09:50:00,18.91,19.0,18.91,18.98,616330.0,15.6516,15.7261,15.6516,15.7095,616330.0
2022-03-08 10:00:00,18.98,19.03,18.97,18.98,723153.0,15.7095,15.7509,15.7012,15.7095,723153.0
2022-03-08 10:10:00,18.98,18.99,18.87,18.92,446861.0,15.7095,15.7178,15.6185,15.6598,446861.0
2022-03-08 10:20:00,18.92,18.93,18.85,18.88,423399.0,15.6598,15.6681,15.6019,15.6267,423399.0
2022-03-08 10:30:00,18.88,18.95,18.87,18.92,584559.0,15.6267,15.6847,15.6185,15.6598,584559.0
2022-03-08 10:40:00,18.92,18.99,18.88,18.91,771626.0,15.6598,15.7178,15.6267,15.6516,771626.0
2022-03-08 10:50:00,18.9,18.91,18.82,18.9,460695.0,15.6433,15.6516,15.5771,15.6433,460695.0
2022-03-08 11:00:00,18.91,19.04,18.87,18.98,1014675.0,15.6516,15.7592,15.6185,15.7095,1014675.0
2022-03-08 11:10:00,18.98,19.06,18.96,19.05,524543.0,15.7095,15.7757,15.6929,15.7674,524543.0
2022-03-08 11:20:00,19.05,19.06,18.98,18.98,371579.0,15.7674,15.7757,15.7095,15.7095,371579.0
2022-03-08 11:30:00,18.98,19.04,18.95,19.04,374975.0,15.7095,15.7592,15.6847,15.7592,374975.0
2022-03-08 11:40:00,19.04,19.13,19.01,19.11,447368.0,15.7592,15.8337,15.7343,15.8171,447368.0
2022-03-08 11:50:00,19.11,19.13,19.08,19.1,303132.0,15.8171,15.8337,15.7923,15.8088,303132.0
2022-03-08 12:00:00,19.1,19.11,19.02,19.07,511501.0,15.8088,15.8171,15.7426,15.784,511501.0
2022-03-08 12:10:00,19.06,19.08,18.91,18.93,701328.0,15.7757,15.7923,15.6516,15.6681,701328.0
2022-03-08 12:20:00,18.93,18.96,18.65,18.73,1234967.0,15.6681,15.6929,15.4364,15.5026,1234967.0
2022-03-08 12:30:00,18.73,18.73,18.5,18.5,1013996.0,15.5026,15.5026,15.3122,15.3122,1013996.0
2022-03-08 12:40:00,18.51,18.64,18.49,18.55,784605.0,15.3205,15.4281,15.3039,15.3536,784605.0
2022-03-08 12:50:00,18.55,18.69,18.53,18.64,860474.0,15.3536,15.4695,15.337,15.4281,860474.0
2022-03-08 13:00:00,18.64,18.76,18.63,18.72,666827.0,15.4281,15.5274,15.4198,15.4943,666827.0
2022-03-08 13:10:00,18.73,18.78,18.69,18.71,370241.0,15.5026,15.544,15.4695,15.486,370241.0
2022-03-08 13:20:00,18.72,18.77,18.68,18.77,475030.0,15.4943,15.5357,15.4612,15.5357,475030.0
2022-03-08 13:30:00,18.77,18.86,18.75,18.82,968812.0,15.5357,15.6102,15.5191,15.5771,968812.0
2022-03-08 13:40:00,18.82,18.82,18.74,18.76,766845.0,15.5771,15.5771,15.5109,15.5274,766845.0
2022-03-08 13:50:00,18.76,18.82,18.75,18.81,414474.0,15.5274,15.5771,15.5191,15.5688,414474.0
2022-03-08 14:00:00,18.8,18.83,18.75,18.78,780589.0,15.5605,15.5853,15.5191,15.544,780589.0
2022-03-08 14:10:00,18.78,18.78,18.64,18.65,575973.0,15.544,15.544,15.4281,15.4364,575973.0
2022-03-08 14:20:00,18.65,18.78,18.64,18.78,457484.0,15.4364,15.544,15.4281,15.544,457484.0
2022-03-08 14:30:00,18.78,18.88,18.76,18.82,457651.0,15.544,15.6267,15.5274,15.5771,457651.0
2022-03-08 14:40:00,18.82,18.86,18.8,18.82,332847.0,15.5771,15.6102,15.5605,15.5771,332847.0
2022-03-08 14:50:00,18.82,18.84,18.79,18.82,401635.0,15.5771,15.5936,15.5522,15.5771,401635.0
2022-03-08 15:00:00,18.82,18.88,18.81,18.87,375023.0,15.5771,15.6267,15.5688,15.6185,375023.0
2022-03-08 15:10:00,18.87,18.92,18.86,18.9,627354.0,15.6185,15.6598,15.6102,15.6433,627354.0
2022-03-08 15:20:00,18.89,18.9,18.78,18.79,1216861.0,15.635,15.6433,15.544,15.5522,1216861.0
2022-03-08 15:30:00,18.79,18.79,18.7,18.74,765133.0,15.5522,15.5522,15.4777,15.5109,765133.0
2022-03-08 15:40:00,18.75,18.78,18.72,18.77,1190497.0,15.5191,15.544,15.4943,15.5357,1190497.0
2022-03-08 15:50:00,18.76,18.77,18.67,18.67,2065278.0,15.5274,15.5357,15.4529,15.4529,2065278.0
2022-03-09 09:30:00,18.51,18.53,18.15,18.38,1009790.0,15.3205,15.337,15.0225,15.2129,1009790.0
2022-03-09 09:40:00,18.38,18.46,18.35,18.39,658969.0,15.2129,15.2791,15.1881,15.2212,658969.0
2022-03-09 09:50:00,18.39,18.49,18.38,18.45,1088731.0,15.2212,15.3039,15.2129,15.2708,1088731.0
2022-03-09 10:00:00,18.45,18.61,18.42,18.55,442659.0,15.2708,15.4033,15.246,15.3536,442659.0
2022-03-09 10:10:00,18.56,18.65,18.56,18.61,394994.0,15.3619,15.4364,15.3619,15.4033,394994.0
2022-03-09 10:20:00,18.62,18.62,18.53,18.55,340020.0,15.4115,15.4115,15.337,15.3536,340020.0
2022-03-09 10:30:00,18.55,18.63,18.54,18.55,421197.0,15.3536,15.4198,15.3453,15.3536,421197.0
2022-03-09 10:40:00,18.55,18.59,18.53,18.58,614321.0,15.3536,15.3867,15.337,15.3784,614321.0
2022-03-09 10:50:00,18.58,18.62,18.55,18.55,358282.0,15.3784,15.4115,15.3536,15.3536,358282.0
2022-03-09 11:00:00,18.55,18.56,18.5,18.54,501396.0,15.3536,15.3619,15.3122,15.3453,501396.0
2022-03-09 11:10:00,18.53,18.57,18.5,18.53,623834.0,15.337,15.3701,15.3122,15.337,623834.0
2022-03-09 11:20:00,18.54,18.55,18.5,18.52,359355.0,15.3453,15.3536,15.3122,15.3288,359355.0
2022-03-09 11:30:00,18.51,18.56,18.5,18.52,389145.0,15.3205,15.3619,15.3122,15.3288,389145.0
2022-03-09 11:40:00,18.52,18.58,18.49,18.5,454901.0,15.3288,15.3784,15.3039,15.3122,454901.0
2022-03-09 11:50:00,18.51,18.55,18.48,18.54,295081.0,15.3205,15.3536,15.2957,15.3453,295081.0
2022-03-09 12:00:00,18.54,18.56,18.45,18.47,338162.0,15.3453,15.3619,15.2708,15.2874,338162.0
2022-03-09 12:10:00,18.47,18.5,18.42,18.49,256345.0,15.2874,15.3122,15.246,15.3039,256345.0
2022-03-09 12:20:00,18.49,18.55,18.48,18.51,201220.0,15.3039,15.3536,15.2957,15.3205,201220.0
2022-03-09 12:30:00,18.51,18.52,18.34,18.37,714803.0,15.3205,15.3288,15.1798,15.2046,714803.0
2022-03-09 12:40:00,18.37,18.43,18.26,18.41,567277.0,15.2046,15.2543,15.1136,15.2377,567277.0
2022-03-09 12:50:00,18.41,18.43,18.34,18.36,326737.0,15.2377,15.2543,15.1798,15.1963,326737.0
2022-03-09 13:00:00,18.37,18.47,18.33,18.35,388820.0,15.2046,15.2874,15.1715,15.1881,388820.0
2022-03-09 13:10:00,18.34,18.38,18.27,18.35,473389.0,15.1798,15.2129,15.1218,15.1881,473389.0
2022-03-09 13:20:00,18.35,18.37,18.24,18.29,334320.0,15.1881,15.2046,15.097,15.1384,334320.0
2022-03-09 13:30:00,18.29,18.3,18.23,18.28,256878.0,15.1384,15.1467,15.0887,15.1301,256878.0
2022-03-09 13:40:00,18.28,18.3,18.24,18.27,242967.0,15.1301,15.1467,15.097,15.1218,242967.0
2022-03-09 13:50:00,18.26,18.27,18.2,18.21,373937.0,15.1136,15.1218,15.0639,15.0722,373937.0
2022-03-09 14:00:00,18.21,18.24,18.15,18.19,528189.0,15.0722,15.097,15.0225,15.0556,528189.0
2022-03-09 14:10:00,18.2,18.25,18.17,18.23,261666.0,15.0639,15.1053,15.0391,15.0887,261666.0
2022-03-09 14:20:00,18.24,18.31,18.23,18.23,412179.0,15.097,15.155,15.0887,15.0887,412179.0
2022-03-09 14:30:00,18.24,18.26,18.22,18.23,273459.0,15.097,15.1136,15.0805,15.0887,273459.0
2022-03-09 14:40:00,18.22,18.31,18.21,18.31,302139.0,15.0805,15.155,15.0722,15.155,302139.0
2022-03-09 14:50:00,18.31,18.34,18.29,18.29,301511.0,15.155,15.1798,15.1384,15.1384,301511.0
2022-03-09 15:00:00,18.3,18.33,18.24,18.32,373554.0,15.1467,15.1715,15.097,15.1632,373554.0
2022-03-09 15:10:00,18.33,18.38,18.32,18.34,338412.0,15.1715,15.2129,15.1632,15.1798,338412.0
2022-03-09 15:20:00,18.34,18.36,18.33,18.36,317220.0,15.1798,15.1963,15.1715,15.1963,317220.0
2022-03-09 15:30:00,18.35,18.39,18.34,18.38,353766.0,15.1881,15.2212,15.1798,15.2129,353766.0
2022-03-09 15:40:00,18.38,18.41,18.35,18.39,633406.0,15.2129,15.2377,15.1881,15.2212,633406.0
2022-03-09 15:50:00,18.39,18.42,18.32,18.32,1529333.0,15.2212,15.246,15.1632,15.1632,1529333.0
2022-03-10 09:30:00,18.38,18.5,18.29,18.46,874764.0,15.2129,15.3122,15.1384,15.2791,874764.0
2022-03-10 09:40:00,18.45,18.48,18.36,18.44,524023.0,15.2708,15.2957,15.1963,15.2626,524023.0
2022-03-10 09:50:00,18.44,18.53,18.4,18.53,954721.0,15.2626,15.337,15.2294,15.337,954721.0
2022-03-10 10:00:00,18.53,18.62,18.5,18.51,389646.0,15.337,15.4115,15.3122,15.3205,389646.0
2022-03-10 10:10:00,18.51,18.53,18.38,18.42,561403.0,15.3205,15.337,15.2129,15.246,561403.0
2022-03-10 10:20:00,18.41,18.48,18.39,18.4,439006.0,15.2377,15.2957,15.2212,15.2294,439006.0
2022-03-10 10:30:00,18.4,18.46,18.38,18.41,319958.0,15.2294,15.2791,15.2129,15.2377,319958.0
2022-03-10 10:40:00,18.42,18.44,18.38,18.43,258163.0,15.246,15.2626,15.2129,15.2543,258163.0
2022-03-10 10:50:00,18.43,18.46,18.39,18.41,307060.0,15.2543,15.2791,15.2212,15.2377,307060.0
2022-03-10 11:00:00,18.4,18.45,18.39,18.41,602898.0,15.2294,15.2708,15.2212,15.2377,602898.0
2022-03-10 11:10:00,18.4,18.42,18.37,18.41,278401.0,15.2294,15.246,15.2046,15.2377,278401.0
2022-03-10 11:20:00,18.41,18.48,18.39,18.45,273259.0,15.2377,15.2957,15.2212,15.2708,273259.0
2022-03-10 11:30:00,18.45,18.47,18.43,18.43,209703.0,15.2708,15.2874,15.2543,15.2543,209703.0
2022-03-10 11:40:00,18.43,18.45,18.4,18.41,212128.0,15.2543,15.2708,15.2294,15.2377,212128.0
2022-03-10 11:50:00,18.41,18.44,18.4,18.41,131112.0,15.2377,15.2626,15.2294,15.2377,131112.0
2022-03-10 12:00:00,18.4,18.44,18.4,18.43,201882.0,15.2294,15.2626,15.2294,15.2543,201882.0
2022-03-10 12:10:00,18.42,18.48,18.42,18.45,230560.0,15.246,15.2957,15.246,15.2708,230560.0
2022-03-10 12:20:00,18.44,18.46,18.42,18.43,309091.0,15.2626,15.2791,15.246,15.2543,309091.0
2022-03-10 12:30:00,18.43,18.44,18.37,18.39,1323985.0,15.2543,15.2626,15.2046,15.2212,1323985.0
2022-03-10 12:40:00,18.39,18.4,18.36,18.37,329637.0,15.2212,15.2294,15.1963,15.2046,329637.0
2022-03-10 12:50:00,18.37,18.39,18.36,18.39,265924.0,15.2046,15.2212,15.1963,15.2212,265924.0
2022-03-10 13:00:00,18.39,18.42,18.36,18.41,245536.0,15.2212,15.246,15.1963,15.2377,245536.0
2022-03-10 13:10:00,18.41,18.46,18.41,18.44,226595.0,15.2377,15.2791,15.2377,15.2626,226595.0
2022-03-10 13:20:00,18.43,18.48,18.43,18.48,164165.0,15.2543,15.2957,15.2543,15.2957,164165.0
2022-03-10 13:30:00,18.48,18.49,18.46,18.46,205818.0,15.2957,15.3039,15.2791,15.2791,205818.0
2022-03-10 13:40:00,18.47,18.5,18.46,18.5,194182.0,15.2874,15.3122,15.2791,15.3122,194182.0
2022-03-10 13:50:00,18.5,18.52,18.49,18.49,174741.0,15.3122,15.3288,15.3039,15.3039,174741.0
2022-03-10 14:00:00,18.5,18.52,18.48,18.48,246230.0,15.3122,15.3288,15.2957,15.2957,246230.0
2022-03-10 14:10:00,18.49,18.53,18.47,18.53,226734.0,15.3039,15.337,15.2874,15.337,226734.0
2022-03-10 14:20:00,18.52,18.55,18.51,18.53,390803.0,15.3288,15.3536,15.3205,15.337,390803.0
2022-03-10 14:30:00,18.52,18.55,18.52,18.54,191603.0,15.3288,15.3536,15.3288,15.3453,191603.0
2022-03-10 14:40:00,18.54,18.57,18.53,18.57,149308.0,15.3453,15.3701,15.337,15.3701,149308.0
2022-03-10 14:50:00,18.57,18.57,18.52,18.55,257262.0,15.3701,15.3701,15.3288,15.3536,257262.0
2022-03-10 15:00:00,18.56,18.57,18.52,18.53,200981.0,15.3619,15.3701,15.3288,15.337,200981.0
2022-03-10 15:10:00,18.52,18.57,18.52,18.55,237094.0,15.3288,15.3701,15.3288,15.3536,237094.0
2022-03-10 15:20:00,18.55,18.59,18.54,18.57,265810.0,15.3536,15.3867,15.3453,15.3701,265810.0
2022-03-10 15:30:00,18.58,18.59,18.51,18.53,379097.0,15.3784,15.3867,15.3205,15.337,379097.0
2022-03-10 15:40:00,18.53,18.55,18.5,18.55,434429.0,15.337,15.3536,15.3122,15.3536,434429.0
2022-03-10 15:50:00,18.55,18.57,18.53,18.55,1152100.0,15.3536,15.3701,15.337,15.3536,1152100.0
2022-03-11 09:30:00,18.43,18.65,18.35,18.64,593732.0,15.2543,15.4364,15.1881,15.4281,593732.0
2022-03-11 09:40:00,18.63,18.67,18.48,18.5,461519.0,15.4198,15.4529,15.2957,15.3122,461519.0
2022-03-11 09:50:00,18.5,18.54,18.46,18.47,156915.0,15.3122,15.3453,15.2791,15.2874,156915.0
2022-03-11 10:00:00,18.47,18.53,18.41,18.43,518753.0,15.2874,15.337,15.2377,15.2543,518753.0
2022-03-11 10:10:00,18.43,18.51,18.41,18.5,192772.0,15.2543,15.3205,15.2377,15.3122,192772.0
2022-03-11 10:20:00,18.5,18.5,18.39,18.41,244939.0,15.3122,15.3122,15.2212,15.2377,244939.0
2022-03-11 10:30:00,18.41,18.43,18.35,18.42,228636.0,15.2377,15.2543,15.1881,15.246,228636.0
2022-03-11 10:40:00,18.42,18.43,18.38,18.41,190374.0,15.246,15.2543,15.2129,15.2377,190374.0
2022-03-11 10:50:00,18.41,18.43,18.37,18.41,308975.0,15.2377,15.2543,15.2046,15.2377,308975.0
2022-03-11 11:00:00,18.41,18.44,18.39,18.41,319750.0,15.2377,15.2626,15.2212,15.2377,319750.0
2022-03-11 11:10:00,18.39,18.41,18.37,18.39,197961.0,15.2212,15.2377,15.2046,15.2212,197961.0
2022-03-11 11:20:00,18.39,18.41,18.37,18.39,255244.0,15.2212,15.2377,15.2046,15.2212,255244.0
2022-03-11 11:30:00,18.39,18.41,18.37,18.39,168713.0,15.2212,15.2377,15.2046,15.2212,168713.0
2022-03-11 11:40:00,18.38,18.4,18.34,18.35,297216.0,15.2129,15.2294,15.1798,15.1881,297216.0
2022-03-11 11:50:00,18.35,18.36,18.28,18.32,289018.0,15.1881,15.1963,15.1301,15.1632,289018.0
2022-03-11 12:00:00,18.31,18.35,18.3,18.32,206634.0,15.155,15.1881,15.1467,15.1632,206634.0
2022-03-11 12:10:00,18.32,18.39,18.31,18.39,128089.0,15.1632,15.2212,15.155,15.2212,128089.0
2022-03-11 12:20:00,18.39,18.41,18.36,18.37,209111.0,15.2212,15.2377,15.1963,15.2046,209111.0
2022-03-11 12:30:00,18.37,18.38,18.32,18.34,139398.0,15.2046,15.2129,15.1632,15.1798,139398.0
2022-03-11 12:40:00,18.34,18.36,18.32,18.33,151974.0,15.1798,15.1963,15.1632,15.1715,151974.0
2022-03-11 12:50:00,18.32,18.34,18.29,18.3,257151.0,15.1632,15.1798,15.1384,15.1467,257151.0
2022-03-11 13:00:00,18.3,18.33,18.29,18.3,135144.0,15.1467,15.1715,15.1384,15.1467,135144.0
2022-03-11 13:10:00,18.31,18.37,18.3,18.37,194666.0,15.155,15.2046,15.1467,15.2046,194666.0
2022-03-11 13:20:00,18.37,18.38,18.33,18.37,132353.0,15.2046,15.2129,15.1715,15.2046,132353.0
2022-03-11 13:30:00,18.37,18.37,18.32,18.36,220252.0,15.2046,15.2046,15.1632,15.1963,220252.0
2022-03-11 13:40:00,18.37,18.38,18.33,18.33,135713.0,15.2046,15.2129,15.1715,15.1715,135713.0
2022-03-11 13:50:00,18.33,18.34,18.29,18.33,174554.0,15.1715,15.1798,15.1384,15.1715,174554.0
2022-03-11 14:00:00,18.32,18.33,18.29,18.31,166583.0,15.1632,15.1715,15.1384,15.155,166583.0
2022-03-11 14:10:00,18.3,18.31,18.28,18.29,138424.0,15.1467,15.155,15.1301,15.1384,138424.0
2022-03-11 14:20:00,18.29,18.3,18.26,18.3,170075.0,15.1384,15.1467,15.1136,15.1467,170075.0
2022-03-11 14:30:00,18.3,18.32,18.28,18.32,233901.0,15.1467,15.1632,15.1301,15.1632,233901.0
2022-03-11 14:40:00,18.32,18.32,18.27,18.29,227491.0,15.1632,15.1632,15.1218,15.1384,227491.0
2022-03-11 14:50:00,18.29,18.29,18.23,18.25,370337.0,15.1384,15.1384,15.0887,15.1053,370337.0
2022-03-11 15:00:00,18.24,18.25,18.19,18.19,141730.0,15.097,15.1053,15.0556,15.0556,141730.0
2022-03-11 15:10:00,18.19,18.22,18.18,18.22,214174.0,15.0556,15.0805,15.0474,15.0805,214174.0
2022-03-11 15:20:00,18.22,18.23,18.18,18.19,234057.0,15.0805,15.0887,15.0474,15.0556,234057.0
2022-03-11 15:30:00,18.18,18.19,18.13,18.14,358213.0,15.0474,15.0556,15.006,15.0142,358213.0
2022-03-11 15:40:00,18.14,18.15,18.12,18.12,608190.0,15.0142,15.0225,14.9977,14.9977,608190.0
2022-03-11 15:50:00,18.12,18.15,18.1,18.1,1401771.0,14.9977,15.0225,14.9811,14.9811,1401771.0
2022-03-14 09:30:00,17.9,17.97,17.54,17.56,1040051.0,14.8156,14.8735,14.5176,14.5342,1040051.0
2022-03-14 09:40:00,17.57,17.59,17.49,17.52,912924.0,14.5425,14.559,14.4762,14.5011,912924.0
2022-03-14 09:50:00,17.52,17.57,17.48,17.57,755237.0,14.5011,14.5425,14.468,14.5425,755237.0
2022-03-14 10:00:00,17.57,17.63,17.51,17.62,400510.0,14.5425,14.5921,14.4928,14.5838,400510.0
2022-03-14 10:10:00,17.62,17.65,17.58,17.62,258751.0,14.5838,14.6087,14.5507,14.5838,258751.0
2022-03-14 10:20:00,17.62,17.8,17.62,17.75,244323.0,14.5838,14.7328,14.5838,14.6914,244323.0
2022-03-14 10:30:00,17.75,17.8,17.73,17.77,447104.0,14.6914,14.7328,14.6749,14.708,447104.0
2022-03-14 10:40:00,17.76,17.8,17.72,17.8,270481.0,14.6997,14.7328,14.6666,14.7328,270481.0
2022-03-14 10:50:00,17.8,17.84,17.77,17.84,291297.0,14.7328,14.7659,14.708,14.7659,291297.0
2022-03-14 11:00:00,17.84,17.9,17.83,17.89,339508.0,14.7659,14.8156,14.7577,14.8073,339508.0
2022-03-14 11:10:00,17.89,17.99,17.89,17.93,260328.0,14.8073,14.8901,14.8073,14.8404,260328.0
2022-03-14 11:20:00,17.93,17.95,17.84,17.84,192194.0,14.8404,14.857,14.7659,14.7659,192194.0
2022-03-14 11:30:00,17.84,17.87,17.81,17.84,286424.0,14.7659,14.7908,14.7411,14.7659,286424.0
2022-03-14 11:40:00,17.84,17.84,17.72,17.73,271501.0,14.7659,14.7659,14.6666,14.6749,271501.0
2022-03-14 11:50:00,17.73,17.73,17.62,17.66,394479.0,14.6749,14.6749,14.5838,14.617,394479.0
2022-03-14 12:00:00,17.66,17.7,17.62,17.69,229223.0,14.617,14.6501,14.5838,14.6418,229223.0
2022-03-14 12:10:00,17.69,17.73,17.67,17.71,399493.0,14.6418,14.6749,14.6252,14.6583,399493.0
2022-03-14 12:20:00,17.71,17.72,17.65,17.7,156546.0,14.6583,14.6666,14.6087,14.6501,156546.0
2022-03-14 12:30:00,17.69,17.72,17.66,17.71,180086.0,14.6418,14.6666,14.617,14.6583,180086.0
2022-03-14 12:40:00,17.71,17.71,17.65,17.66,184471.0,14.6583,14.6583,14.6087,14.617,184471.0
2022-03-14 12:50:00,17.67,17.69,17.64,17.65,203421.0,14.6252,14.6418,14.6004,14.6087,203421.0
2022-03-14 13:00:00,17.66,17.67,17.62,17.63,446706.0,14.617,14.6252,14.5838,14.5921,446706.0
2022-03-14 13:10:00,17.63,17.64,17.56,17.64,353796.0,14.5921,14.6004,14.5342,14.6004,353796.0
2022-03-14 13:20:00,17.63,17.65,17.58,17.6,180651.0,14.5921,14.6087,14.5507,14.5673,180651.0
2022-03-14 13:30:00,17.6,17.61,17.52,17.53,196805.0,14.5673,14.5756,14.5011,14.5094,196805.0
2022-03-14 13:40:00,17.53,17.55,17.49,17.51,261565.0,14.5094,14.5259,14.4762,14.4928,261565.0
2022-03-14 13:50:00,17.51,17.52,17.47,17.48,172193.0,14.4928,14.5011,14.4597,14.468,172193.0
2022-03-14 14:00:00,17.48,17.5,17.45,17.47,246288.0,14.468,14.4845,14.4431,14.4597,246288.0
2022-03-14 14:10:00,17.47,17.49,17.46,17.47,199418.0,14.4597,14.4762,14.4514,14.4597,199418.0
2022-03-14 14:20:00,17.46,17.49,17.43,17.44,253526.0,14.4514,14.4762,14.4266,14.4349,253526.0
2022-03-14 14:30:00,17.45,17.49,17.44,17.46,128577.0,14.4431,14.4762,14.4349,14.4514,128577.0
2022-03-14 14:40:00,17.46,17.46,17.39,17.4,242590.0,14.4514,14.4514,14.3935,14.4018,242590.0
2022-03-14 14:50:00,17.4,17.44,17.37,17.43,239006.0,14.4018,14.4349,14.3769,14.4266,239006.0
2022-03-14 15:00:00,17.43,17.47,17.41,17.43,220188.0,14.4266,14.4597,14.41,14.4266,220188.0
2022-03-14 15:10:00,17.43,17.5,17.42,17.48,310955.0,14.4266,14.4845,14.4183,14.468,310955.0
2022-03-14 15:20:00,17.47,17.51,17.46,17.51,292000.0,14.4597,14.4928,14.4514,14.4928,292000.0
2022-03-14 15:30:00,17.51,17.52,17.46,17.5,549334.0,14.4928,14.5011,14.4514,14.4845,549334.0
2022-03-14 15:40:00,17.5,17.56,17.49,17.54,771673.0,14.4845,14.5342,14.4762,14.5176,771673.0
2022-03-14 15:50:00,17.54,17.59,17.51,17.55,1654894.0,14.5176,14.559,14.4928,14.5259,1654894.0
2022-03-15 09:30:00,17.21,17.34,17.17,17.34,1137922.0,14.2445,14.3521,14.2114,14.3521,1137922.0
2022-03-15 09:40:00,17.34,17.35,17.14,17.15,436308.0,14.3521,14.3604,14.1866,14.1948,436308.0
2022-03-15 09:50:00,17.15,17.18,17.09,17.14,371792.0,14.1948,14.2197,14.1452,14.1866,371792.0
2022-03-15 10:00:00,17.14,17.17,17.07,17.09,419486.0,14.1866,14.2114,14.1286,14.1452,419486.0
2022-03-15 10:10:00,17.1,17.1,17.01,17.07,490825.0,14.1534,14.1534,14.079,14.1286,490825.0
2022-03-15 10:20:00,17.06,17.13,17.05,17.07,319372.0,14.1203,14.1783,14.1121,14.1286,319372.0
2022-03-15 10:30:00,17.08,17.14,17.06,17.1,348216.0,14.1369,14.1866,14.1203,14.1534,348216.0
2022-03-15 10:40:00,17.1,17.18,17.09,17.15,326281.0,14.1534,14.2197,14.1452,14.1948,326281.0
2022-03-15 10:50:00,17.14,17.16,17.02,17.03,595951.0,14.1866,14.2031,14.0872,14.0955,595951.0
2022-03-15 11:00:00,17.03,17.03,16.96,16.97,712636.0,14.0955,14.0955,14.0376,14.0459,712636.0
2022-03-15 11:10:00,16.96,17.0,16.91,16.98,584193.0,14.0376,14.0707,13.9962,14.0541,584193.0
2022-03-15 11:20:00,16.98,17.01,16.96,17.01,290830.0,14.0541,14.079,14.0376,14.079,290830.0
2022-03-15 11:30:00,17.01,17.05,16.99,17.05,263029.0,14.079,14.1121,14.0624,14.1121,263029.0
2022-03-15 11:40:00,17.05,17.15,17.02,17.12,408610.0,14.1121,14.1948,14.0872,14.17,408610.0
2022-03-15 11:50:00,17.12,17.23,17.12,17.22,319127.0,14.17,14.261,14.17,14.2528,319127.0
2022-03-15 12:00:00,17.21,17.24,17.17,17.23,362309.0,14.2445,14.2693,14.2114,14.261,362309.0
2022-03-15 12:10:00,17.23,17.29,17.22,17.28,202943.0,14.261,14.3107,14.2528,14.3024,202943.0
2022-03-15 12:20:00,17.28,17.35,17.27,17.32,263047.0,14.3024,14.3604,14.2942,14.3355,263047.0
2022-03-15 12:30:00,17.32,17.33,17.3,17.33,378554.0,14.3355,14.3438,14.319,14.3438,378554.0
2022-03-15 12:40:00,17.32,17.34,17.3,17.32,225714.0,14.3355,14.3521,14.319,14.3355,225714.0
2022-03-15 12:50:00,17.32,17.37,17.31,17.37,220166.0,14.3355,14.3769,14.3273,14.3769,220166.0
2022-03-15 13:00:00,17.38,17.42,17.33,17.34,338758.0,14.3852,14.4183,14.3438,14.3521,338758.0
2022-03-15 13:10:00,17.34,17.36,17.3,17.32,488183.0,14.3521,14.3686,14.319,14.3355,488183.0
2022-03-15 13:20:00,17.32,17.37,17.31,17.31,287144.0,14.3355,14.3769,14.3273,14.3273,287144.0
2022-03-15 13:30:00,17.31,17.35,17.3,17.33,598057.0,14.3273,14.3604,14.319,14.3438,598057.0
2022-03-15 13:40:00,17.33,17.35,17.31,17.34,160449.0,14.3438,14.3604,14.3273,14.3521,160449.0
2022-03-15 13:50:00,17.34,17.37,17.33,17.35,204044.0,14.3521,14.3769,14.3438,14.3604,204044.0
2022-03-15 14:00:00,17.35,17.37,17.33,17.35,143096.0,14.3604,14.3769,14.3438,14.3604,143096.0
2022-03-15 14:10:00,17.35,17.36,17.3,17.3,236851.0,14.3604,14.3686,14.319,14.319,236851.0
2022-03-15 14:20:00,17.3,17.31,17.27,17.3,198646.0,14.319,14.3273,14.2942,14.319,198646.0
2022-03-15 14:30:00,17.3,17.33,17.27,17.3,197213.0,14.319,14.3438,14.2942,14.319,197213.0
2022-03-15 14:40:00,17.3,17.33,17.29,17.32,163874.0,14.319,14.3438,14.3107,14.3355,163874.0
2022-03-15 14:50:00,17.33,17.39,17.32,17.39,424222.0,14.3438,14.3935,14.3355,14.3935,424222.0
2022-03-15 15:00:00,17.38,17.41,17.36,17.37,176587.0,14.3852,14.41,14.3686,14.3769,176587.0
2022-03-15 15:10:00,17.37,17.4,17.36,17.38,186426.0,14.3769,14.4018,14.3686,14.3852,186426.0
2022-03-15 15:20:00,17.38,17.39,17.35,17.36,198189.0,14.3852,14.3935,14.3604,14.3686,198189.0
2022-03-15 15:30:00,17.36,17.38,17.33,17.34,436613.0,14.3686,14.3852,14.3438,14.3521,436613.0
2022-03-15 15:40:00,17.34,17.35,17.31,17.34,1150729.0,14.3521,14.3604,14.3273,14.3521,1150729.0
2022-03-15 15:50:00,17.35,17.38,17.31,17.33,1878103.0,14.3604,14.3852,14.3273,14.3438,1878103.0
2022-03-16 09:30:00,17.2,17.49,17.2,17.47,764685.0,14.2362,14.4762,14.2362,14.4597,764685.0
2022-03-16 09:40:00,17.46,17.47,17.3,17.31,325494.0,14.4514,14.4597,14.319,14.3273,325494.0
2022-03-16 09:50:00,17.3,17.43,17.28,17.41,241583.0,14.319,14.4266,14.3024,14.41,241583.0
2022-03-16 10:00:00,17.41,17.42,17.29,17.3,263590.0,14.41,14.4183,14.3107,14.319,263590.0
2022-03-16 10:10:00,17.3,17.36,17.29,17.3,264621.0,14.319,14.3686,14.3107,14.319,264621.0
2022-03-16 10:20:00,17.3,17.33,17.23,17.24,307217.0,14.319,14.3438,14.261,14.2693,307217.0
2022-03-16 10:30:00,17.23,17.24,17.15,17.17,268734.0,14.261,14.2693,14.1948,14.2114,268734.0
2022-03-16 10:40:00,17.17,17.22,17.14,17.19,259203.0,14.2114,14.2528,14.1866,14.2279,259203.0
2022-03-16 10:50:00,17.19,17.2,17.15,17.19,276230.0,14.2279,14.2362,14.1948,14.2279,276230.0
2022-03-16 11:00:00,17.19,17.25,17.19,17.2,321447.0,14.2279,14.2776,14.2279,14.2362,321447.0
2022-03-16 11:10:00,17.2,17.27,17.2,17.26,322549.0,14.2362,14.2942,14.2362,14.2859,322549.0
2022-03-16 11:20:00,17.26,17.28,17.23,17.25,181387.0,14.2859,14.3024,14.261,14.2776,181387.0
2022-03-16 11:30:00,17.25,17.28,17.21,17.27,220319.0,14.2776,14.3024,14.2445,14.2942,220319.0
2022-03-16 11:40:00,17.28,17.29,17.27,17.29,192613.0,14.3024,14.3107,14.2942,14.3107,192613.0
2022-03-16 11:50:00,17.29,17.36,17.28,17.35,270041.0,14.3107,14.3686,14.3024,14.3604,270041.0
2022-03-16 12:00:00,17.35,17.37,17.33,17.35,239851.0,14.3604,14.3769,14.3438,14.3604,239851.0
2022-03-16 12:10:00,17.35,17.36,17.32,17.34,175146.0,14.3604,14.3686,14.3355,14.3521,175146.0
2022-03-16 12:20:00,17.34,17.34,17.29,17.32,186425.0,14.3521,14.3521,14.3107,14.3355,186425.0
2022-03-16 12:30:00,17.32,17.33,17.27,17.3,616660.0,14.3355,14.3438,14.2942,14.319,616660.0
2022-03-16 12:40:00,17.3,17.31,17.27,17.29,271329.0,14.319,14.3273,14.2942,14.3107,271329.0
2022-03-16 12:50:00,17.29,17.3,17.27,17.3,275095.0,14.3107,14.319,14.2942,14.319,275095.0
2022-03-16 13:00:00,17.3,17.31,17.27,17.29,145402.0,14.319,14.3273,14.2942,14.3107,145402.0
2022-03-16 13:10:00,17.29,17.3,17.26,17.3,167626.0,14.3107,14.319,14.2859,14.319,167626.0
2022-03-16 13:20:00,17.3,17.32,17.28,17.3,140891.0,14.319,14.3355,14.3024,14.319,140891.0
2022-03-16 13:30:00,17.3,17.32,17.27,17.29,409726.0,14.319,14.3355,14.2942,14.3107,409726.0
2022-03-16 13:40:00,17.29,17.29,17.27,17.28,127133.0,14.3107,14.3107,14.2942,14.3024,127133.0
2022-03-16 13:50:00,17.28,17.33,17.26,17.32,390912.0,14.3024,14.3438,14.2859,14.3355,390912.0
2022-03-16 14:00:00,17.31,17.32,17.21,17.21,225047.0,14.3273,14.3355,14.2445,14.2445,225047.0
2022-03-16 14:10:00,17.21,17.23,17.18,17.23,228512.0,14.2445,14.261,14.2197,14.261,228512.0
2022-03-16 14:20:00,17.23,17.23,17.15,17.16,272931.0,14.261,14.261,14.1948,14.2031,272931.0
2022-03-16 14:30:00,17.15,17.16,17.07,17.16,549336.0,14.1948,14.2031,14.1286,14.2031,549336.0
2022-03-16 14:40:00,17.16,17.23,17.14,17.14,470566.0,14.2031,14.261,14.1866,14.1866,470566.0
2022-03-16 14:50:00,17.14,17.2,17.11,17.11,419470.0,14.1866,14.2362,14.1617,14.1617,419470.0
2022-03-16 15:00:00,17.12,17.17,17.11,17.13,425979.0,14.17,14.2114,14.1617,14.1783,425979.0
2022-03-16 15:10:00,17.12,17.19,17.12,17.18,396676.0,14.17,14.2279,14.17,14.2197,396676.0
2022-03-16 15:20:00,17.18,17.23,17.17,17.21,351857.0,14.2197,14.261,14.2114,14.2445,351857.0
2022-03-16 15:30:00,17.21,17.24,17.19,17.24,474448.0,14.2445,14.2693,14.2279,14.2693,474448.0
2022-03-16 15:40:00,17.24,17.27,17.21,17.25,592194.0,14.2693,14.2942,14.2445,14.2776,592194.0
2022-03-16 15:50:00,17.26,17.27,17.23,17.25,1681812.0,14.2859,14.2942,14.261,14.2776,1681812.0
2022-03-17 09:30:00,17.43,17.53,17.37,17.45,579438.0,14.4266,14.5094,14.3769,14.4431,579438.0
2022-03-17 09:40:00,17.44,17.52,17.41,17.42,461234.0,14.4349,14.5011,14.41,14.4183,461234.0
2022-03-17 09:50:00,17.43,17.53,17.41,17.51,1052980.0,14.4266,14.5094,14.41,14.4928,1052980.0
2022-03-17 10:00:00,17.51,17.59,17.46,17.55,329115.0,14.4928,14.559,14.4514,14.5259,329115.0
2022-03-17 10:10:00,17.55,17.65,17.54,17.62,425338.0,14.5259,14.6087,14.5176,14.5838,425338.0
2022-03-17 10:20:00,17.62,17.62,17.56,17.6,251656.0,14.5838,14.5838,14.5342,14.5673,251656.0
2022-03-17 10:30:00,17.6,17.62,17.57,17.6,417381.0,14.5673,14.5838,14.5425,14.5673,417381.0
2022-03-17 10:40:00,17.6,17.63,17.57,17.6,419589.0,14.5673,14.5921,14.5425,14.5673,419589.0
2022-03-17 10:50:00,17.6,17.63,17.58,17.62,212251.0,14.5673,14.5921,14.5507,14.5838,212251.0
2022-03-17 11:00:00,17.63,17.63,17.59,17.61,265404.0,14.5921,14.5921,14.559,14.5756,265404.0
2022-03-17 11:10:00,17.6,17.62,17.57,17.61,205024.0,14.5673,14.5838,14.5425,14.5756,205024.0
2022-03-17 11:20:00,17.61,17.63,17.59,17.6,147881.0,14.5756,14.5921,14.559,14.5673,147881.0
2022-03-17 11:30:00,17.59,17.63,17.58,17.62,198209.0,14.559,14.5921,14.5507,14.5838,198209.0
2022-03-17 11:40:00,17.62,17.68,17.62,17.68,188796.0,14.5838,14.6335,14.5838,14.6335,188796.0
2022-03-17 11:50:00,17.68,17.7,17.66,17.67,294602.0,14.6335,14.6501,14.617,14.6252,294602.0
2022-03-17 12:00:00,17.68,17.69,17.66,17.68,192830.0,14.6335,14.6418,14.617,14.6335,192830.0
2022-03-17 12:10:00,17.68,17.68,17.63,17.66,290123.0,14.6335,14.6335,14.5921,14.617,290123.0
2022-03-17 12:20:00,17.66,17.69,17.64,17.68,157756.0,14.617,14.6418,14.6004,14.6335,157756.0
2022-03-17 12:30:00,17.68,17.69,17.65,17.66,162585.0,14.6335,14.6418,14.6087,14.617,162585.0
2022-03-17 12:40:00,17.66,17.68,17.62,17.63,238806.0,14.617,14.6335,14.5838,14.5921,238806.0
2022-03-17 12:50:00,17.63,17.63,17.58,17.6,207796.0,14.5921,14.5921,14.5507,14.5673,207796.0
2022-03-17 13:00:00,17.6,17.64,17.58,17.64,165274.0,14.5673,14.6004,14.5507,14.6004,165274.0
2022-03-17 13:10:00,17.63,17.65,17.62,17.64,116936.0,14.5921,14.6087,14.5838,14.6004,116936.0
2022-03-17 13:20:00,17.64,17.64,17.58,17.6,146177.0,14.6004,14.6004,14.5507,14.5673,146177.0
2022-03-17 13:30:00,17.6,17.61,17.56,17.6,212747.0,14.5673,14.5756,14.5342,14.5673,212747.0
2022-03-17 13:40:00,17.6,17.63,17.59,17.59,167154.0,14.5673,14.5921,14.559,14.559,167154.0
2022-03-17 13:50:00,17.59,17.62,17.58,17.6,144077.0,14.559,14.5838,14.5507,14.5673,144077.0
2022-03-17 14:00:00,17.6,17.6,17.56,17.57,122891.0,14.5673,14.5673,14.5342,14.5425,122891.0
2022-03-17 14:10:00,17.57,17.58,17.52,17.55,171219.0,14.5425,14.5507,14.5011,14.5259,171219.0
2022-03-17 14:20:00,17.54,17.56,17.53,17.55,222441.0,14.5176,14.5342,14.5094,14.5259,222441.0
2022-03-17 14:30:00,17.55,17.58,17.55,17.56,131345.0,14.5259,14.5507,14.5259,14.5342,131345.0
2022-03-17 14:40:00,17.55,17.6,17.54,17.6,264157.0,14.5259,14.5673,14.5176,14.5673,264157.0
2022-03-17 14:50:00,17.6,17.63,17.59,17.61,256150.0,14.5673,14.5921,14.559,14.5756,256150.0
2022-03-17 15:00:00,17.6,17.61,17.59,17.6,174632.0,14.5673,14.5756,14.559,14.5673,174632.0
2022-03-17 15:10:00,17.59,17.6,17.55,17.56,276340.0,14.559,14.5673,14.5259,14.5342,276340.0
2022-03-17 15:20:00,17.57,17.57,17.54,17.55,255550.0,14.5425,14.5425,14.5176,14.5259,255550.0
2022-03-17 15:30:00,17.55,17.56,17.54,17.55,263937.0,14.5259,14.5342,14.5176,14.5259,263937.0
2022-03-17 15:40:00,17.55,17.58,17.54,17.57,454458.0,14.5259,14.5507,14.5176,14.5425,454458.0
2022-03-17 15:50:00,17.56,17.58,17.51,17.56,1828254.0,14.5342,14.5507,14.4928,14.5342,1828254.0
2022-03-18 09:30:00,17.5,17.69,17.48,17.63,3567976.0,14.4845,14.6418,14.468,14.5921,3567976.0
2022-03-18 09:40:00,17.63,17.69,17.57,17.61,264681.0,14.5921,14.6418,14.5425,14.5756,264681.0
2022-03-18 09:50:00,17.61,17.67,17.6,17.62,277730.0,14.5756,14.6252,14.5673,14.5838,277730.0
2022-03-18 10:00:00,17.62,17.66,17.59,17.62,391798.0,14.5838,14.617,14.559,14.5838,391798.0
2022-03-18 10:10:00,17.63,17.64,17.47,17.48,333277.0,14.5921,14.6004,14.4597,14.468,333277.0
2022-03-18 10:20:00,17.48,17.52,17.44,17.44,530600.0,14.468,14.5011,14.4349,14.4349,530600.0
2022-03-18 10:30:00,17.45,17.5,17.44,17.46,249714.0,14.4431,14.4845,14.4349,14.4514,249714.0
2022-03-18 10:40:00,17.46,17.5,17.45,17.48,181141.0,14.4514,14.4845,14.4431,14.468,181141.0
2022-03-18 10:50:00,17.48,17.51,17.46,17.48,157760.0,14.468,14.4928,14.4514,14.468,157760.0
2022-03-18 11:00:00,17.48,17.49,17.45,17.48,161498.0,14.468,14.4762,14.4431,14.468,161498.0
2022-03-18 11:10:00,17.48,17.52,17.47,17.52,175880.0,14.468,14.5011,14.4597,14.5011,175880.0
2022-03-18 11:20:00,17.52,17.52,17.47,17.48,213990.0,14.5011,14.5011,14.4597,14.468,213990.0
2022-03-18 11:30:00,17.48,17.51,17.45,17.46,229362.0,14.468,14.4928,14.4431,14.4514,229362.0
2022-03-18 11:40:00,17.45,17.48,17.44,17.48,150032.0,14.4431,14.468,14.4349,14.468,150032.0
2022-03-18 11:50:00,17.47,17.48,17.44,17.45,173601.0,14.4597,14.468,14.4349,14.4431,173601.0
2022-03-18 12:00:00,17.44,17.45,17.41,17.44,155718.0,14.4349,14.4431,14.41,14.4349,155718.0
2022-03-18 12:10:00,17.44,17.44,17.41,17.42,107002.0,14.4349,14.4349,14.41,14.4183,107002.0
2022-03-18 12:20:00,17.42,17.44,17.41,17.43,96620.0,14.4183,14.4349,14.41,14.4266,96620.0
2022-03-18 12:30:00,17.42,17.46,17.42,17.45,112311.0,14.4183,14.4514,14.4183,14.4431,112311.0
2022-03-18 12:40:00,17.44,17.46,17.44,17.46,77209.0,14.4349,14.4514,14.4349,14.4514,77209.0
2022-03-18 12:50:00,17.45,17.47,17.44,17.46,140638.0,14.4431,14.4597,14.4349,14.4514,140638.0
2022-03-18 13:00:00,17.46,17.47,17.45,17.46,88895.0,14.4514,14.4597,14.4431,14.4514,88895.0
2022-03-18 13:10:00,17.46,17.49,17.45,17.48,212185.0,14.4514,14.4762,14.4431,14.468,212185.0
2022-03-18 13:20:00,17.48,17.5,17.47,17.5,137248.0,14.468,14.4845,14.4597,14.4845,137248.0
2022-03-18 13:30:00,17.5,17.51,17.43,17.44,183669.0,14.4845,14.4928,14.4266,14.4349,183669.0
2022-03-18 13:40:00,17.44,17.46,17.42,17.44,154681.0,14.4349,14.4514,14.4183,14.4349,154681.0
2022-03-18 13:50:00,17.44,17.45,17.41,17.41,215178.0,14.4349,14.4431,14.41,14.41,215178.0
2022-03-18 14:00:00,17.42,17.43,17.4,17.41,270974.0,14.4183,14.4266,14.4018,14.41,270974.0
2022-03-18 14:10:00,17.41,17.43,17.4,17.41,152977.0,14.41,14.4266,14.4018,14.41,152977.0
2022-03-18 14:20:00,17.41,17.42,17.38,17.39,263794.0,14.41,14.4183,14.3852,14.3935,263794.0
2022-03-18 14:30:00,17.39,17.4,17.35,17.39,388493.0,14.3935,14.4018,14.3604,14.3935,388493.0
2022-03-18 14:40:00,17.39,17.4,17.35,17.37,322345.0,14.3935,14.4018,14.3604,14.3769,322345.0
2022-03-18 14:50:00,17.37,17.38,17.34,17.37,206231.0,14.3769,14.3852,14.3521,14.3769,206231.0
2022-03-18 15:00:00,17.37,17.4,17.36,17.39,245660.0,14.3769,14.4018,14.3686,14.3935,245660.0
2022-03-18 15:10:00,17.39,17.41,17.37,17.38,365190.0,14.3935,14.41,14.3769,14.3852,365190.0
2022-03-18 15:20:00,17.37,17.4,17.36,17.38,344985.0,14.3769,14.4018,14.3686,14.3852,344985.0
2022-03-18 15:30:00,17.38,17.4,17.36,17.37,749788.0,14.3852,14.4018,14.3686,14.3769,749788.0
2022-03-18 15:40:00,17.37,17.42,17.35,17.42,1042150.0,14.3769,14.4183,14.3604,14.4183,1042150.0
2022-03-18 15:50:00,17.41,17.44,17.32,17.36,6126389.0,14.41,14.4349,14.3355,14.3686,6126389.0
2022-03-21 09:30:00,17.62,17.84,17.6,17.78,998547.0,14.5838,14.7659,14.5673,14.7163,998547.0
2022-03-21 09:40:00,17.78,17.86,17.71,17.82,663568.0,14.7163,14.7825,14.6583,14.7494,663568.0
2022-03-21 09:50:00,17.82,17.89,17.77,17.85,543909.0,14.7494,14.8073,14.708,14.7742,543909.0
2022-03-21 10:00:00,17.84,17.89,17.81,17.86,532920.0,14.7659,14.8073,14.7411,14.7825,532920.0
2022-03-21 10:10:00,17.87,17.95,17.86,17.94,370836.0,14.7908,14.857,14.7825,14.8487,370836.0
2022-03-21 10:20:00,17.94,17.98,17.93,17.98,354623.0,14.8487,14.8818,14.8404,14.8818,354623.0
2022-03-21 10:30:00,17.98,17.98,17.87,17.87,447290.0,14.8818,14.8818,14.7908,14.7908,447290.0
2022-03-21 10:40:00,17.87,17.91,17.85,17.9,608884.0,14.7908,14.8239,14.7742,14.8156,608884.0
2022-03-21 10:50:00,17.89,17.97,17.89,17.94,314992.0,14.8073,14.8735,14.8073,14.8487,314992.0
2022-03-21 11:00:00,17.94,18.03,17.93,18.03,431232.0,14.8487,14.9232,14.8404,14.9232,431232.0
2022-03-21 11:10:00,18.03,18.03,17.95,17.96,230160.0,14.9232,14.9232,14.857,14.8653,230160.0
2022-03-21 11:20:00,17.96,17.97,17.9,17.93,308591.0,14.8653,14.8735,14.8156,14.8404,308591.0
2022-03-21 11:30:00,17.92,18.04,17.92,18.04,913530.0,14.8322,14.9315,14.8322,14.9315,913530.0
2022-03-21 11:40:00,18.04,18.06,18.01,18.05,399997.0,14.9315,14.948,14.9066,14.9398,399997.0
2022-03-21 11:50:00,18.04,18.12,18.02,18.12,334062.0,14.9315,14.9977,14.9149,14.9977,334062.0
2022-03-21 12:00:00,18.12,18.16,18.11,18.14,351552.0,14.9977,15.0308,14.9894,15.0142,351552.0
2022-03-21 12:10:00,18.14,18.17,18.13,18.15,125075.0,15.0142,15.0391,15.006,15.0225,125075.0
2022-03-21 12:20:00,18.15,18.16,18.13,18.14,212784.0,15.0225,15.0308,15.006,15.0142,212784.0
2022-03-21 12:30:00,18.14,18.15,18.09,18.09,437063.0,15.0142,15.0225,14.9729,14.9729,437063.0
2022-03-21 12:40:00,18.09,18.1,18.0,18.0,525217.0,14.9729,14.9811,14.8984,14.8984,525217.0
2022-03-21 12:50:00,18.01,18.02,17.96,17.98,248113.0,14.9066,14.9149,14.8653,14.8818,248113.0
2022-03-21 13:00:00,17.97,17.99,17.95,17.98,261675.0,14.8735,14.8901,14.857,14.8818,261675.0
2022-03-21 13:10:00,17.99,17.99,17.91,17.91,214599.0,14.8901,14.8901,14.8239,14.8239,214599.0
2022-03-21 13:20:00,17.92,17.98,17.91,17.96,139121.0,14.8322,14.8818,14.8239,14.8653,139121.0
2022-03-21 13:30:00,17.96,18.01,17.95,17.98,366275.0,14.8653,14.9066,14.857,14.8818,366275.0
2022-03-21 13:40:00,17.98,18.0,17.96,17.97,258059.0,14.8818,14.8984,14.8653,14.8735,258059.0
2022-03-21 13:50:00,17.97,18.01,17.96,18.01,292557.0,14.8735,14.9066,14.8653,14.9066,292557.0
2022-03-21 14:00:00,18.0,18.04,17.99,18.04,533572.0,14.8984,14.9315,14.8901,14.9315,533572.0
2022-03-21 14:10:00,18.03,18.04,17.98,18.01,283286.0,14.9232,14.9315,14.8818,14.9066,283286.0
2022-03-21 14:20:00,18.0,18.04,17.99,18.01,272457.0,14.8984,14.9315,14.8901,14.9066,272457.0
2022-03-21 14:30:00,18.01,18.03,18.0,18.02,346571.0,14.9066,14.9232,14.8984,14.9149,346571.0
2022-03-21 14:40:00,18.02,18.07,18.01,18.05,273868.0,14.9149,14.9563,14.9066,14.9398,273868.0
2022-03-21 14:50:00,18.06,18.09,18.05,18.06,244880.0,14.948,14.9729,14.9398,14.948,244880.0
2022-03-21 15:00:00,18.06,18.09,18.04,18.08,197242.0,14.948,14.9729,14.9315,14.9646,197242.0
2022-03-21 15:10:00,18.08,18.14,18.07,18.12,417861.0,14.9646,15.0142,14.9563,14.9977,417861.0
2022-03-21 15:20:00,18.12,18.14,18.1,18.13,349533.0,14.9977,15.0142,14.9811,15.006,349533.0
2022-03-21 15:30:00,18.13,18.13,18.08,18.09,458896.0,15.006,15.006,14.9646,14.9729,458896.0
2022-03-21 15:40:00,18.09,18.1,18.02,18.03,1011772.0,14.9729,14.9811,14.9149,14.9232,1011772.0
2022-03-21 15:50:00,18.03,18.08,18.02,18.08,1803951.0,14.9232,14.9646,14.9149,14.9646,1803951.0
2022-03-22 09:30:00,17.99,18.05,17.9,17.92,695327.0,14.8901,14.9398,14.8156,14.8322,695327.0
2022-03-22 09:40:00,17.92,17.97,17.88,17.95,393060.0,14.8322,14.8735,14.799,14.857,393060.0
2022-03-22 09:50:00,17.94,17.98,17.92,17.96,267728.0,14.8487,14.8818,14.8322,14.8653,267728.0
2022-03-22 10:00:00,17.96,17.97,17.79,17.82,317349.0,14.8653,14.8735,14.7246,14.7494,317349.0
2022-03-22 10:10:00,17.82,17.85,17.78,17.8,228225.0,14.7494,14.7742,14.7163,14.7328,228225.0
2022-03-22 10:20:00,17.8,17.87,17.8,17.85,257709.0,14.7328,14.7908,14.7328,14.7742,257709.0
2022-03-22 10:30:00,17.85,17.9,17.79,17.89,343633.0,14.7742,14.8156,14.7246,14.8073,343633.0
2022-03-22 10:40:00,17.89,17.89,17.82,17.85,368552.0,14.8073,14.8073,14.7494,14.7742,368552.0
2022-03-22 10:50:00,17.85,17.86,17.82,17.85,244315.0,14.7742,14.7825,14.7494,14.7742,244315.0
2022-03-22 11:00:00,17.85,17.89,17.83,17.84,307811.0,14.7742,14.8073,14.7577,14.7659,307811.0
2022-03-22 11:10:00,17.84,17.84,17.76,17.81,309417.0,14.7659,14.7659,14.6997,14.7411,309417.0
2022-03-22 11:20:00,17.82,17.83,17.78,17.8,301895.0,14.7494,14.7577,14.7163,14.7328,301895.0
2022-03-22 11:30:00,17.8,17.83,17.76,17.8,384269.0,14.7328,14.7577,14.6997,14.7328,384269.0
2022-03-22 11:40:00,17.8,17.82,17.78,17.81,322596.0,14.7328,14.7494,14.7163,14.7411,322596.0
2022-03-22 11:50:00,17.81,17.82,17.78,17.8,289584.0,14.7411,14.7494,14.7163,14.7328,289584.0
2022-03-22 12:00:00,17.8,17.83,17.79,17.82,135806.0,14.7328,14.7577,14.7246,14.7494,135806.0
2022-03-22 12:10:00,17.82,17.85,17.81,17.84,180513.0,14.7494,14.7742,14.7411,14.7659,180513.0
2022-03-22 12:20:00,17.84,17.84,17.8,17.8,283541.0,14.7659,14.7659,14.7328,14.7328,283541.0
2022-03-22 12:30:00,17.8,17.82,17.78,17.8,323904.0,14.7328,14.7494,14.7163,14.7328,323904.0
2022-03-22 12:40:00,17.8,17.81,17.76,17.77,395365.0,14.7328,14.7411,14.6997,14.708,395365.0
2022-03-22 12:50:00,17.78,17.84,17.77,17.84,361495.0,14.7163,14.7659,14.708,14.7659,361495.0
2022-03-22 13:00:00,17.84,17.89,17.81,17.88,261305.0,14.7659,14.8073,14.7411,14.799,261305.0
2022-03-22 13:10:00,17.89,17.91,17.86,17.88,326073.0,14.8073,14.8239,14.7825,14.799,326073.0
2022-03-22 13:20:00,17.88,17.92,17.86,17.91,284916.0,14.799,14.8322,14.7825,14.8239,284916.0
2022-03-22 13:30:00,17.91,17.96,17.9,17.93,323466.0,14.8239,14.8653,14.8156,14.8404,323466.0
2022-03-22 13:40:00,17.93,17.94,17.89,17.93,391304.0,14.8404,14.8487,14.8073,14.8404,391304.0
2022-03-22 13:50:00,17.93,17.96,17.92,17.93,349408.0,14.8404,14.8653,14.8322,14.8404,349408.0
2022-03-22 14:00:00,17.93,17.97,17.93,17.96,234762.0,14.8404,14.8735,14.8404,14.8653,234762.0
2022-03-22 14:10:00,17.96,17.98,17.94,17.96,239812.0,14.8653,14.8818,14.8487,14.8653,239812.0
2022-03-22 14:20:00,17.96,17.97,17.93,17.95,148377.0,14.8653,14.8735,14.8404,14.857,148377.0
2022-03-22 14:30:00,17.95,17.97,17.93,17.96,191242.0,14.857,14.8735,14.8404,14.8653,191242.0
2022-03-22 14:40:00,17.95,17.96,17.94,17.95,199832.0,14.857,14.8653,14.8487,14.857,199832.0
2022-03-22 14:50:00,17.94,17.96,17.92,17.93,135983.0,14.8487,14.8653,14.8322,14.8404,135983.0
2022-03-22 15:00:00,17.92,17.95,17.91,17.93,203347.0,14.8322,14.857,14.8239,14.8404,203347.0
2022-03-22 15:10:00,17.92,17.95,17.91,17.91,211297.0,14.8322,14.857,14.8239,14.8239,211297.0
2022-03-22 15:20:00,17.91,17.93,17.9,17.91,215368.0,14.8239,14.8404,14.8156,14.8239,215368.0
2022-03-22 15:30:00,17.91,17.94,17.9,17.92,296962.0,14.8239,14.8487,14.8156,14.8322,296962.0
2022-03-22 15:40:00,17.93,17.97,17.92,17.97,380176.0,14.8404,14.8735,14.8322,14.8735,380176.0
2022-03-22 15:50:00,17.96,17.98,17.93,17.93,1250471.0,14.8653,14.8818,14.8404,14.8404,1250471.0
2022-03-23 09:30:00,18.07,18.18,18.03,18.17,727416.0,14.9563,15.0474,14.9232,15.0391,727416.0
2022-03-23 09:40:00,18.17,18.19,18.12,18.13,348274.0,15.0391,15.0556,14.9977,15.006,348274.0
2022-03-23 09:50:00,18.13,18.14,18.01,18.05,383108.0,15.006,15.0142,14.9066,14.9398,383108.0
2022-03-23 10:00:00,18.04,18.1,18.03,18.07,215986.0,14.9315,14.9811,14.9232,14.9563,215986.0
2022-03-23 10:10:00,18.07,18.07,17.97,18.01,372253.0,14.9563,14.9563,14.8735,14.9066,372253.0
2022-03-23 10:20:00,18.0,18.08,17.98,18.07,138512.0,14.8984,14.9646,14.8818,14.9563,138512.0
2022-03-23 10:30:00,18.08,18.1,18.03,18.07,157727.0,14.9646,14.9811,14.9232,14.9563,157727.0
2022-03-23 10:40:00,18.07,18.11,18.05,18.07,172156.0,14.9563,14.9894,14.9398,14.9563,172156.0
2022-03-23 10:50:00,18.07,18.11,18.06,18.09,125996.0,14.9563,14.9894,14.948,14.9729,125996.0
2022-03-23 11:00:00,18.09,18.12,18.07,18.08,143704.0,14.9729,14.9977,14.9563,14.9646,143704.0
2022-03-23 11:10:00,18.08,18.1,18.06,18.09,191333.0,14.9646,14.9811,14.948,14.9729,191333.0
2022-03-23 11:20:00,18.09,18.11,18.06,18.11,170495.0,14.9729,14.9894,14.948,14.9894,170495.0
2022-03-23 11:30:00,18.11,18.14,18.1,18.12,152685.0,14.9894,15.0142,14.9811,14.9977,152685.0
2022-03-23 11:40:00,18.12,18.12,18.05,18.08,151019.0,14.9977,14.9977,14.9398,14.9646,151019.0
2022-03-23 11:50:00,18.07,18.09,18.04,18.05,149407.0,14.9563,14.9729,14.9315,14.9398,149407.0
2022-03-23 12:00:00,18.05,18.11,18.04,18.11,218874.0,14.9398,14.9894,14.9315,14.9894,218874.0
2022-03-23 12:10:00,18.11,18.12,18.09,18.11,213088.0,14.9894,14.9977,14.9729,14.9894,213088.0
2022-03-23 12:20:00,18.11,18.12,18.09,18.11,146783.0,14.9894,14.9977,14.9729,14.9894,146783.0
2022-03-23 12:30:00,18.11,18.24,18.1,18.23,565781.0,14.9894,15.097,14.9811,15.0887,565781.0
2022-03-23 12:40:00,18.23,18.23,18.16,18.19,278742.0,15.0887,15.0887,15.0308,15.0556,278742.0
2022-03-23 12:50:00,18.19,18.22,18.18,18.2,211039.0,15.0556,15.0805,15.0474,15.0639,211039.0
2022-03-23 13:00:00,18.2,18.2,18.16,18.19,173782.0,15.0639,15.0639,15.0308,15.0556,173782.0
2022-03-23 13:10:00,18.19,18.2,18.16,18.19,163132.0,15.0556,15.0639,15.0308,15.0556,163132.0
2022-03-23 13:20:00,18.19,18.2,18.15,18.16,167495.0,15.0556,15.0639,15.0225,15.0308,167495.0
2022-03-23 13:30:00,18.16,18.17,18.13,18.16,221791.0,15.0308,15.0391,15.006,15.0308,221791.0
2022-03-23 13:40:00,18.15,18.17,18.12,18.12,157322.0,15.0225,15.0391,14.9977,14.9977,157322.0
2022-03-23 13:50:00,18.13,18.16,18.12,18.16,119946.0,15.006,15.0308,14.9977,15.0308,119946.0
2022-03-23 14:00:00,18.16,18.2,18.16,18.18,157110.0,15.0308,15.0639,15.0308,15.0474,157110.0
2022-03-23 14:10:00,18.18,18.21,18.17,18.2,191804.0,15.0474,15.0722,15.0391,15.0639,191804.0
2022-03-23 14:20:00,18.2,18.24,18.19,18.23,140453.0,15.0639,15.097,15.0556,15.0887,140453.0
2022-03-23 14:30:00,18.23,18.24,18.19,18.21,134148.0,15.0887,15.097,15.0556,15.0722,134148.0
2022-03-23 14:40:00,18.2,18.22,18.18,18.19,133259.0,15.0639,15.0805,15.0474,15.0556,133259.0
2022-03-23 14:50:00,18.19,18.2,18.17,18.19,182521.0,15.0556,15.0639,15.0391,15.0556,182521.0
2022-03-23 15:00:00,18.19,18.23,18.19,18.22,125908.0,15.0556,15.0887,15.0556,15.0805,125908.0
2022-03-23 15:10:00,18.22,18.24,18.21,18.23,186974.0,15.0805,15.097,15.0722,15.0887,186974.0
2022-03-23 15:20:00,18.23,18.25,18.22,18.25,196786.0,15.0887,15.1053,15.0805,15.1053,196786.0
2022-03-23 15:30:00,18.25,18.25,18.18,18.19,327830.0,15.1053,15.1053,15.0474,15.0556,327830.0
2022-03-23 15:40:00,18.19,18.19,18.14,18.14,483059.0,15.0556,15.0556,15.0142,15.0142,483059.0
2022-03-23 15:50:00,18.14,18.15,18.11,18.12,1016285.0,15.0142,15.0225,14.9894,14.9977,1016285.0
2022-03-24 09:30:00,18.23,18.32,18.19,18.29,580948.0,15.0887,15.1632,15.0556,15.1384,580948.0
2022-03-24 09:40:00,18.29,18.34,18.27,18.33,226533.0,15.1384,15.1798,15.1218,15.1715,226533.0
2022-03-24 09:50:00,18.34,18.37,18.29,18.31,234266.0,15.1798,15.2046,15.1384,15.155,234266.0
2022-03-24 10:00:00,18.3,18.31,18.26,18.29,176374.0,15.1467,15.155,15.1136,15.1384,176374.0
2022-03-24 10:10:00,18.29,18.31,18.26,18.28,137224.0,15.1384,15.155,15.1136,15.1301,137224.0
2022-03-24 10:20:00,18.28,18.3,18.27,18.3,112559.0,15.1301,15.1467,15.1218,15.1467,112559.0
2022-03-24 10:30:00,18.3,18.31,18.26,18.27,132377.0,15.1467,15.155,15.1136,15.1218,132377.0
2022-03-24 10:40:00,18.27,18.29,18.25,18.29,143292.0,15.1218,15.1384,15.1053,15.1384,143292.0
2022-03-24 10:50:00,18.28,18.32,18.28,18.32,185544.0,15.1301,15.1632,15.1301,15.1632,185544.0
2022-03-24 11:00:00,18.32,18.35,18.29,18.34,137257.0,15.1632,15.1881,15.1384,15.1798,137257.0
2022-03-24 11:10:00,18.34,18.35,18.32,18.32,93751.0,15.1798,15.1881,15.1632,15.1632,93751.0
2022-03-24 11:20:00,18.32,18.33,18.29,18.3,128744.0,15.1632,15.1715,15.1384,15.1467,128744.0
2022-03-24 11:30:00,18.3,18.31,18.29,18.3,88410.0,15.1467,15.155,15.1384,15.1467,88410.0
2022-03-24 11:40:00,18.3,18.32,18.28,18.3,261730.0,15.1467,15.1632,15.1301,15.1467,261730.0
2022-03-24 11:50:00,18.29,18.34,18.29,18.32,160036.0,15.1384,15.1798,15.1384,15.1632,160036.0
2022-03-24 12:00:00,18.32,18.35,18.31,18.33,142854.0,15.1632,15.1881,15.155,15.1715,142854.0
2022-03-24 12:10:00,18.32,18.34,18.3,18.34,187424.0,15.1632,15.1798,15.1467,15.1798,187424.0
2022-03-24 12:20:00,18.33,18.35,18.31,18.34,134224.0,15.1715,15.1881,15.155,15.1798,134224.0
2022-03-24 12:30:00,18.34,18.35,18.33,18.35,133898.0,15.1798,15.1881,15.1715,15.1881,133898.0
2022-03-24 12:40:00,18.35,18.36,18.34,18.36,160558.0,15.1881,15.1963,15.1798,15.1963,160558.0
2022-03-24 12:50:00,18.36,18.37,18.34,18.37,119637.0,15.1963,15.2046,15.1798,15.2046,119637.0
2022-03-24 13:00:00,18.36,18.39,18.35,18.39,131654.0,15.1963,15.2212,15.1881,15.2212,131654.0
2022-03-24 13:10:00,18.39,18.41,18.38,18.4,219964.0,15.2212,15.2377,15.2129,15.2294,219964.0
2022-03-24 13:20:00,18.4,18.41,18.39,18.4,213402.0,15.2294,15.2377,15.2212,15.2294,213402.0
2022-03-24 13:30:00,18.39,18.4,18.36,18.37,202071.0,15.2212,15.2294,15.1963,15.2046,202071.0
2022-03-24 13:40:00,18.37,18.39,18.36,18.38,139343.0,15.2046,15.2212,15.1963,15.2129,139343.0
2022-03-24 13:50:00,18.38,18.38,18.36,18.37,165424.0,15.2129,15.2129,15.1963,15.2046,165424.0
2022-03-24 14:00:00,18.37,18.37,18.34,18.37,144268.0,15.2046,15.2046,15.1798,15.2046,144268.0
2022-03-24 14:10:00,18.37,18.38,18.35,18.36,127847.0,15.2046,15.2129,15.1881,15.1963,127847.0
2022-03-24 14:20:00,18.37,18.37,18.33,18.35,211684.0,15.2046,15.2046,15.1715,15.1881,211684.0
2022-03-24 14:30:00,18.35,18.35,18.29,18.31,191452.0,15.1881,15.1881,15.1384,15.155,191452.0
2022-03-24 14:40:00,18.3,18.31,18.24,18.26,259632.0,15.1467,15.155,15.097,15.1136,259632.0
2022-03-24 14:50:00,18.26,18.27,18.21,18.27,373923.0,15.1136,15.1218,15.0722,15.1218,373923.0
2022-03-24 15:00:00,18.27,18.29,18.24,18.28,293204.0,15.1218,15.1384,15.097,15.1301,293204.0
2022-03-24 15:10:00,18.28,18.29,18.27,18.28,290430.0,15.1301,15.1384,15.1218,15.1301,290430.0
2022-03-24 15:20:00,18.29,18.3,18.27,18.3,307511.0,15.1384,15.1467,15.1218,15.1467,307511.0
2022-03-24 15:30:00,18.3,18.31,18.28,18.3,286129.0,15.1467,15.155,15.1301,15.1467,286129.0
2022-03-24 15:40:00,18.3,18.32,18.29,18.3,545309.0,15.1467,15.1632,15.1384,15.1467,545309.0
2022-03-24 15:50:00,18.29,18.33,18.28,18.3,1072481.0,15.1384,15.1715,15.1301,15.1467,1072481.0
2022-03-25 09:30:00,18.35,18.46,18.32,18.46,774159.0,15.1881,15.2791,15.1632,15.2791,774159.0
2022-03-25 09:40:00,18.46,18.53,18.44,18.5,415425.0,15.2791,15.337,15.2626,15.3122,415425.0
2022-03-25 09:50:00,18.5,18.59,18.48,18.56,281165.0,15.3122,15.3867,15.2957,15.3619,281165.0
2022-03-25 10:00:00,18.57,18.64,18.55,18.59,306947.0,15.3701,15.4281,15.3536,15.3867,306947.0
2022-03-25 10:10:00,18.59,18.61,18.56,18.6,183018.0,15.3867,15.4033,15.3619,15.395,183018.0
2022-03-25 10:20:00,18.6,18.62,18.56,18.6,223990.0,15.395,15.4115,15.3619,15.395,223990.0
2022-03-25 10:30:00,18.6,18.68,18.57,18.68,946203.0,15.395,15.4612,15.3701,15.4612,946203.0
2022-03-25 10:40:00,18.68,18.79,18.67,18.78,1022407.0,15.4612,15.5522,15.4529,15.544,1022407.0
2022-03-25 10:50:00,18.78,18.82,18.76,18.8,757486.0,15.544,15.5771,15.5274,15.5605,757486.0
2022-03-25 11:00:00,18.8,18.87,18.79,18.86,578004.0,15.5605,15.6185,15.5522,15.6102,578004.0
2022-03-25 11:10:00,18.86,18.89,18.79,18.87,757761.0,15.6102,15.635,15.5522,15.6185,757761.0
2022-03-25 11:20:00,18.87,18.93,18.86,18.9,804202.0,15.6185,15.6681,15.6102,15.6433,804202.0
2022-03-25 11:30:00,18.91,18.95,18.84,18.84,527322.0,15.6516,15.6847,15.5936,15.5936,527322.0
2022-03-25 11:40:00,18.85,18.89,18.83,18.87,430324.0,15.6019,15.635,15.5853,15.6185,430324.0
2022-03-25 11:50:00,18.87,18.88,18.8,18.84,466418.0,15.6185,15.6267,15.5605,15.5936,466418.0
2022-03-25 12:00:00,18.83,18.86,18.8,18.8,393682.0,15.5853,15.6102,15.5605,15.5605,393682.0
2022-03-25 12:10:00,18.8,18.88,18.78,18.85,538739.0,15.5605,15.6267,15.544,15.6019,538739.0
2022-03-25 12:20:00,18.85,18.89,18.83,18.87,486338.0,15.6019,15.635,15.5853,15.6185,486338.0
2022-03-25 12:30:00,18.87,18.89,18.8,18.81,475138.0,15.6185,15.635,15.5605,15.5688,475138.0
2022-03-25 12:40:00,18.81,18.87,18.79,18.87,368761.0,15.5688,15.6185,15.5522,15.6185,368761.0
2022-03-25 12:50:00,18.87,18.89,18.83,18.86,737883.0,15.6185,15.635,15.5853,15.6102,737883.0
2022-03-25 13:00:00,18.85,18.89,18.84,18.88,150994.0,15.6019,15.635,15.5936,15.6267,150994.0
2022-03-25 13:10:00,18.88,18.88,18.83,18.86,325313.0,15.6267,15.6267,15.5853,15.6102,325313.0
2022-03-25 13:20:00,18.86,18.86,18.78,18.8,292384.0,15.6102,15.6102,15.544,15.5605,292384.0
2022-03-25 13:30:00,18.81,18.87,18.79,18.87,265835.0,15.5688,15.6185,15.5522,15.6185,265835.0
2022-03-25 13:40:00,18.87,18.9,18.84,18.89,195686.0,15.6185,15.6433,15.5936,15.635,195686.0
2022-03-25 13:50:00,18.89,18.89,18.87,18.89,153527.0,15.635,15.635,15.6185,15.635,153527.0
2022-03-25 14:00:00,18.89,18.93,18.88,18.93,264944.0,15.635,15.6681,15.6267,15.6681,264944.0
2022-03-25 14:10:00,18.93,18.95,18.92,18.95,198975.0,15.6681,15.6847,15.6598,15.6847,198975.0
2022-03-25 14:20:00,18.95,18.99,18.94,18.99,309867.0,15.6847,15.7178,15.6764,15.7178,309867.0
2022-03-25 14:30:00,18.99,19.0,18.97,18.99,319066.0,15.7178,15.7261,15.7012,15.7178,319066.0
2022-03-25 14:40:00,18.98,19.02,18.97,19.02,504828.0,15.7095,15.7426,15.7012,15.7426,504828.0
2022-03-25 14:50:00,19.02,19.03,18.98,18.99,439214.0,15.7426,15.7509,15.7095,15.7178,439214.0
2022-03-25 15:00:00,18.99,19.0,18.95,18.98,360288.0,15.7178,15.7261,15.6847,15.7095,360288.0
2022-03-25 15:10:00,18.98,19.0,18.97,18.99,278775.0,15.7095,15.7261,15.7012,15.7178,278775.0
2022-03-25 15:20:00,19.0,19.03,18.98,18.98,645046.0,15.7261,15.7509,15.7095,15.7095,645046.0
2022-03-25 15:30:00,18.98,19.01,18.97,18.98,540373.0,15.7095,15.7343,15.7012,15.7095,540373.0
2022-03-25 15:40:00,18.98,19.01,18.97,19.0,917545.0,15.7095,15.7343,15.7012,15.7261,917545.0
2022-03-25 15:50:00,18.99,19.07,18.98,19.07,2229307.0,15.7178,15.784,15.7095,15.784,2229307.0
2022-03-28 09:30:00,18.73,18.82,18.59,18.6,1040760.0,15.5026,15.5771,15.3867,15.395,1040760.0
2022-03-28 09:40:00,18.6,18.74,18.6,18.61,397014.0,15.395,15.5109,15.395,15.4033,397014.0
2022-03-28 09:50:00,18.61,18.69,18.57,18.68,445377.0,15.4033,15.4695,15.3701,15.4612,445377.0
2022-03-28 10:00:00,18.68,18.74,18.63,18.69,417974.0,15.4612,15.5109,15.4198,15.4695,417974.0
2022-03-28 10:10:00,18.69,18.79,18.66,18.73,300364.0,15.4695,15.5522,15.4446,15.5026,300364.0
2022-03-28 10:20:00,18.73,18.84,18.73,18.8,441553.0,15.5026,15.5936,15.5026,15.5605,441553.0
2022-03-28 10:30:00,18.8,18.94,18.8,18.94,355355.0,15.5605,15.6764,15.5605,15.6764,355355.0
2022-03-28 10:40:00,18.94,18.94,18.83,18.84,410078.0,15.6764,15.6764,15.5853,15.5936,410078.0
2022-03-28 10:50:00,18.84,18.84,18.77,18.78,298353.0,15.5936,15.5936,15.5357,15.544,298353.0
2022-03-28 11:00:00,18.79,18.84,18.76,18.8,303178.0,15.5522,15.5936,15.5274,15.5605,303178.0
2022-03-28 11:10:00,18.8,18.86,18.78,18.82,287872.0,15.5605,15.6102,15.544,15.5771,287872.0
2022-03-28 11:20:00,18.82,18.84,18.76,18.78,182136.0,15.5771,15.5936,15.5274,15.544,182136.0
2022-03-28 11:30:00,18.78,18.83,18.77,18.82,253087.0,15.544,15.5853,15.5357,15.5771,253087.0
2022-03-28 11:40:00,18.82,18.82,18.74,18.74,319262.0,15.5771,15.5771,15.5109,15.5109,319262.0
2022-03-28 11:50:00,18.74,18.79,18.73,18.78,250866.0,15.5109,15.5522,15.5026,15.544,250866.0
2022-03-28 12:00:00,18.78,18.8,18.77,18.78,171167.0,15.544,15.5605,15.5357,15.544,171167.0
2022-03-28 12:10:00,18.77,18.82,18.76,18.78,151361.0,15.5357,15.5771,15.5274,15.544,151361.0
2022-03-28 12:20:00,18.79,18.82,18.78,18.81,193865.0,15.5522,15.5771,15.544,15.5688,193865.0
2022-03-28 12:30:00,18.8,18.84,18.8,18.82,159792.0,15.5605,15.5936,15.5605,15.5771,159792.0
2022-03-28 12:40:00,18.83,18.86,18.82,18.84,290500.0,15.5853,15.6102,15.5771,15.5936,290500.0
2022-03-28 12:50:00,18.85,18.85,18.81,18.81,183594.0,15.6019,15.6019,15.5688,15.5688,183594.0
2022-03-28 13:00:00,18.82,18.82,18.76,18.77,179973.0,15.5771,15.5771,15.5274,15.5357,179973.0
2022-03-28 13:10:00,18.76,18.78,18.74,18.76,146456.0,15.5274,15.544,15.5109,15.5274,146456.0
2022-03-28 13:20:00,18.76,18.76,18.71,18.71,130552.0,15.5274,15.5274,15.486,15.486,130552.0
2022-03-28 13:30:00,18.71,18.75,18.7,18.75,97809.0,15.486,15.5191,15.4777,15.5191,97809.0
2022-03-28 13:40:00,18.75,18.76,18.72,18.75,146937.0,15.5191,15.5274,15.4943,15.5191,146937.0
2022-03-28 13:50:00,18.75,18.76,18.74,18.76,156623.0,15.5191,15.5274,15.5109,15.5274,156623.0
2022-03-28 14:00:00,18.76,18.77,18.74,18.76,261606.0,15.5274,15.5357,15.5109,15.5274,261606.0
2022-03-28 14:10:00,18.76,18.78,18.73,18.76,296000.0,15.5274,15.544,15.5026,15.5274,296000.0
2022-03-28 14:20:00,18.76,18.83,18.75,18.82,399014.0,15.5274,15.5853,15.5191,15.5771,399014.0
2022-03-28 14:30:00,18.82,18.85,18.81,18.84,186465.0,15.5771,15.6019,15.5688,15.5936,186465.0
2022-03-28 14:40:00,18.84,18.86,18.81,18.82,290919.0,15.5936,15.6102,15.5688,15.5771,290919.0
2022-03-28 14:50:00,18.82,18.83,18.78,18.78,208435.0,15.5771,15.5853,15.544,15.544,208435.0
2022-03-28 15:00:00,18.79,18.79,18.73,18.73,424776.0,15.5522,15.5522,15.5026,15.5026,424776.0
2022-03-28 15:10:00,18.73,18.75,18.69,18.69,347366.0,15.5026,15.5191,15.4695,15.4695,347366.0
2022-03-28 15:20:00,18.69,18.73,18.67,18.69,593053.0,15.4695,15.5026,15.4529,15.4695,593053.0
2022-03-28 15:30:00,18.69,18.7,18.64,18.66,639185.0,15.4695,15.4777,15.4281,15.4446,639185.0
2022-03-28 15:40:00,18.66,18.71,18.64,18.71,732608.0,15.4446,15.486,15.4281,15.486,732608.0
2022-03-28 15:50:00,18.7,18.76,18.7,18.75,1638569.0,15.4777,15.5274,15.4777,15.5191,1638569.0
2022-03-29 09:30:00,18.52,18.6,18.38,18.4,1020042.0,15.3288,15.395,15.2129,15.2294,1020042.0
2022-03-29 09:40:00,18.41,18.55,18.39,18.5,606743.0,15.2377,15.3536,15.2212,15.3122,606743.0
2022-03-29 09:50:00,18.51,18.57,18.45,18.57,512220.0,15.3205,15.3701,15.2708,15.3701,512220.0
2022-03-29 10:00:00,18.57,18.59,18.51,18.55,297886.0,15.3701,15.3867,15.3205,15.3536,297886.0
2022-03-29 10:10:00,18.55,18.62,18.52,18.59,232318.0,15.3536,15.4115,15.3288,15.3867,232318.0
2022-03-29 10:20:00,18.59,18.63,18.56,18.63,381342.0,15.3867,15.4198,15.3619,15.4198,381342.0
2022-03-29 10:30:00,18.63,18.71,18.62,18.71,466490.0,15.4198,15.486,15.4115,15.486,466490.0
2022-03-29 10:40:00,18.71,18.76,18.69,18.73,370219.0,15.486,15.5274,15.4695,15.5026,370219.0
2022-03-29 10:50:00,18.73,18.73,18.66,18.68,247889.0,15.5026,15.5026,15.4446,15.4612,247889.0
2022-03-29 11:00:00,18.68,18.72,18.66,18.67,358640.0,15.4612,15.4943,15.4446,15.4529,358640.0
2022-03-29 11:10:00,18.68,18.71,18.66,18.69,250075.0,15.4612,15.486,15.4446,15.4695,250075.0
2022-03-29 11:20:00,18.69,18.72,18.67,18.71,237241.0,15.4695,15.4943,15.4529,15.486,237241.0
2022-03-29 11:30:00,18.71,18.73,18.68,18.69,279333.0,15.486,15.5026,15.4612,15.4695,279333.0
2022-03-29 11:40:00,18.69,18.69,18.65,18.69,168602.0,15.4695,15.4695,15.4364,15.4695,168602.0
2022-03-29 11:50:00,18.69,18.71,18.68,18.69,387163.0,15.4695,15.486,15.4612,15.4695,387163.0
2022-03-29 12:00:00,18.7,18.72,18.65,18.65,353092.0,15.4777,15.4943,15.4364,15.4364,353092.0
2022-03-29 12:10:00,18.66,18.66,18.64,18.66,170030.0,15.4446,15.4446,15.4281,15.4446,170030.0
2022-03-29 12:20:00,18.66,18.68,18.63,18.67,221409.0,15.4446,15.4612,15.4198,15.4529,221409.0
2022-03-29 12:30:00,18.67,18.7,18.67,18.69,122925.0,15.4529,15.4777,15.4529,15.4695,122925.0
2022-03-29 12:40:00,18.69,18.74,18.68,18.71,354300.0,15.4695,15.5109,15.4612,15.486,354300.0
2022-03-29 12:50:00,18.71,18.74,18.69,18.7,194048.0,15.486,15.5109,15.4695,15.4777,194048.0
2022-03-29 13:00:00,18.7,18.71,18.66,18.7,220615.0,15.4777,15.486,15.4446,15.4777,220615.0
2022-03-29 13:10:00,18.7,18.73,18.68,18.71,147277.0,15.4777,15.5026,15.4612,15.486,147277.0
2022-03-29 13:20:00,18.71,18.74,18.7,18.72,200160.0,15.486,15.5109,15.4777,15.4943,200160.0
2022-03-29 13:30:00,18.71,18.75,18.71,18.74,144057.0,15.486,15.5191,15.486,15.5109,144057.0
2022-03-29 13:40:00,18.74,18.76,18.73,18.76,255255.0,15.5109,15.5274,15.5026,15.5274,255255.0
2022-03-29 13:50:00,18.76,18.82,18.74,18.82,349325.0,15.5274,15.5771,15.5109,15.5771,349325.0
2022-03-29 14:00:00,18.82,18.84,18.81,18.83,228600.0,15.5771,15.5936,15.5688,15.5853,228600.0
2022-03-29 14:10:00,18.83,18.85,18.83,18.85,191576.0,15.5853,15.6019,15.5853,15.6019,191576.0
2022-03-29 14:20:00,18.84,18.86,18.82,18.85,346631.0,15.5936,15.6102,15.5771,15.6019,346631.0
2022-03-29 14:30:00,18.85,18.85,18.83,18.84,250393.0,15.6019,15.6019,15.5853,15.5936,250393.0
2022-03-29 14:40:00,18.84,18.85,18.81,18.82,179056.0,15.5936,15.6019,15.5688,15.5771,179056.0
2022-03-29 14:50:00,18.82,18.82,18.76,18.8,225692.0,15.5771,15.5771,15.5274,15.5605,225692.0
2022-03-29 15:00:00,18.8,18.84,18.8,18.84,165219.0,15.5605,15.5936,15.5605,15.5936,165219.0
2022-03-29 15:10:00,18.84,18.88,18.83,18.85,266701.0,15.5936,15.6267,15.5853,15.6019,266701.0
2022-03-29 15:20:00,18.84,18.86,18.83,18.85,242320.0,15.5936,15.6102,15.5853,15.6019,242320.0
2022-03-29 15:30:00,18.85,18.9,18.84,18.89,387066.0,15.6019,15.6433,15.5936,15.635,387066.0
2022-03-29 15:40:00,18.88,18.92,18.87,18.91,480112.0,15.6267,15.6598,15.6185,15.6516,480112.0
2022-03-29 15:50:00,18.91,18.93,18.88,18.88,1188767.0,15.6516,15.6681,15.6267,15.6267,1188767.0
2022-03-30 09:30:00,19.0,19.08,18.93,18.98,875495.0,15.7261,15.7923,15.6681,15.7095,875495.0
2022-03-30 09:40:00,18.99,19.02,18.84,18.9,467906.0,15.7178,15.7426,15.5936,15.6433,467906.0
2022-03-30 09:50:00,18.89,18.95,18.86,18.95,243095.0,15.635,15.6847,15.6102,15.6847,243095.0
2022-03-30 10:00:00,18.94,18.99,18.87,18.88,245126.0,15.6764,15.7178,15.6185,15.6267,245126.0
2022-03-30 10:10:00,18.88,18.95,18.87,18.92,145454.0,15.6267,15.6847,15.6185,15.6598,145454.0
2022-03-30 10:20:00,18.91,18.95,18.89,18.91,113453.0,15.6516,15.6847,15.635,15.6516,113453.0
2022-03-30 10:30:00,18.91,18.95,18.9,18.9,237074.0,15.6516,15.6847,15.6433,15.6433,237074.0
2022-03-30 10:40:00,18.91,18.96,18.9,18.94,292893.0,15.6516,15.6929,15.6433,15.6764,292893.0
2022-03-30 10:50:00,18.94,19.0,18.93,18.97,315883.0,15.6764,15.7261,15.6681,15.7012,315883.0
2022-03-30 11:00:00,18.97,18.98,18.93,18.94,262118.0,15.7012,15.7095,15.6681,15.6764,262118.0
2022-03-30 11:10:00,18.94,18.95,18.91,18.94,234506.0,15.6764,15.6847,15.6516,15.6764,234506.0
2022-03-30 11:20:00,18.94,18.95,18.87,18.93,221583.0,15.6764,15.6847,15.6185,15.6681,221583.0
2022-03-30 11:30:00,18.93,18.97,18.9,18.94,378747.0,15.6681,15.7012,15.6433,15.6764,378747.0
2022-03-30 11:40:00,18.95,18.95,18.92,18.94,210327.0,15.6847,15.6847,15.6598,15.6764,210327.0
2022-03-30 11:50:00,18.94,18.95,18.9,18.9,211307.0,15.6764,15.6847,15.6433,15.6433,211307.0
2022-03-30 12:00:00,18.91,18.92,18.89,18.91,350119.0,15.6516,15.6598,15.635,15.6516,350119.0
2022-03-30 12:10:00,18.91,18.91,18.86,18.91,223080.0,15.6516,15.6516,15.6102,15.6516,223080.0
2022-03-30 12:20:00,18.91,18.91,18.87,18.88,149311.0,15.6516,15.6516,15.6185,15.6267,149311.0
2022-03-30 12:30:00,18.89,18.9,18.86,18.87,134051.0,15.635,15.6433,15.6102,15.6185,134051.0
2022-03-30 12:40:00,18.87,18.87,18.82,18.86,178983.0,15.6185,15.6185,15.5771,15.6102,178983.0
2022-03-30 12:50:00,18.86,18.88,18.84,18.88,124075.0,15.6102,15.6267,15.5936,15.6267,124075.0
2022-03-30 13:00:00,18.87,18.9,18.85,18.89,195165.0,15.6185,15.6433,15.6019,15.635,195165.0
2022-03-30 13:10:00,18.89,18.9,18.88,18.89,267956.0,15.635,15.6433,15.6267,15.635,267956.0
2022-03-30 13:20:00,18.89,18.9,18.85,18.87,156157.0,15.635,15.6433,15.6019,15.6185,156157.0
2022-03-30 13:30:00,18.87,18.9,18.85,18.89,321966.0,15.6185,15.6433,15.6019,15.635,321966.0
2022-03-30 13:40:00,18.89,18.9,18.88,18.89,202077.0,15.635,15.6433,15.6267,15.635,202077.0
2022-03-30 13:50:00,18.89,18.95,18.88,18.95,577537.0,15.635,15.6847,15.6267,15.6847,577537.0
2022-03-30 14:00:00,18.95,18.96,18.92,18.96,339802.0,15.6847,15.6929,15.6598,15.6929,339802.0
2022-03-30 14:10:00,18.96,18.96,18.93,18.95,169366.0,15.6929,15.6929,15.6681,15.6847,169366.0
2022-03-30 14:20:00,18.95,19.0,18.94,18.99,138642.0,15.6847,15.7261,15.6764,15.7178,138642.0
2022-03-30 14:30:00,18.98,19.0,18.95,18.97,208109.0,15.7095,15.7261,15.6847,15.7012,208109.0
2022-03-30 14:40:00,18.97,18.98,18.94,18.95,149893.0,15.7012,15.7095,15.6764,15.6847,149893.0
2022-03-30 14:50:00,18.95,18.98,18.94,18.97,152279.0,15.6847,15.7095,15.6764,15.7012,152279.0
2022-03-30 15:00:00,18.96,19.0,18.96,19.0,129446.0,15.6929,15.7261,15.6929,15.7261,129446.0
2022-03-30 15:10:00,19.0,19.03,18.95,18.96,430112.0,15.7261,15.7509,15.6847,15.6929,430112.0
2022-03-30 15:20:00,18.96,19.0,18.95,18.98,348656.0,15.6929,15.7261,15.6847,15.7095,348656.0
2022-03-30 15:30:00,18.99,19.03,18.98,19.02,396872.0,15.7178,15.7509,15.7095,15.7426,396872.0
2022-03-30 15:40:00,19.02,19.04,18.99,19.02,772072.0,15.7426,15.7592,15.7178,15.7426,772072.0
2022-03-30 15:50:00,19.02,19.09,19.01,19.09,1612558.0,15.7426,15.8005,15.7343,15.8005,1612558.0
2022-03-31 09:30:00,18.98,19.14,18.92,19.13,760320.0,15.7095,15.8419,15.6598,15.8337,760320.0
2022-03-31 09:40:00,19.12,19.21,19.1,19.21,370513.0,15.8254,15.8999,15.8088,15.8999,370513.0
2022-03-31 09:50:00,19.2,19.25,19.12,19.16,456394.0,15.8916,15.933,15.8254,15.8585,456394.0
2022-03-31 10:00:00,19.16,19.18,19.05,19.07,384656.0,15.8585,15.875,15.7674,15.784,384656.0
2022-03-31 10:10:00,19.07,19.1,19.06,19.07,246661.0,15.784,15.8088,15.7757,15.784,246661.0
2022-03-31 10:20:00,19.07,19.12,19.07,19.11,288709.0,15.784,15.8254,15.784,15.8171,288709.0
2022-03-31 10:30:00,19.11,19.16,19.08,19.14,151751.0,15.8171,15.8585,15.7923,15.8419,151751.0
2022-03-31 10:40:00,19.14,19.16,19.12,19.14,502571.0,15.8419,15.8585,15.8254,15.8419,502571.0
2022-03-31 10:50:00,19.14,19.2,19.1,19.2,220997.0,15.8419,15.8916,15.8088,15.8916,220997.0
2022-03-31 11:00:00,19.2,19.23,19.18,19.23,363844.0,15.8916,15.9164,15.875,15.9164,363844.0
2022-03-31 11:10:00,19.22,19.25,19.17,19.19,666268.0,15.9081,15.933,15.8668,15.8833,666268.0
2022-03-31 11:20:00,19.19,19.21,19.15,19.18,199861.0,15.8833,15.8999,15.8502,15.875,199861.0
2022-03-31 11:30:00,19.18,19.18,19.12,19.16,194954.0,15.875,15.875,15.8254,15.8585,194954.0
2022-03-31 11:40:00,19.16,19.19,19.15,19.16,270994.0,15.8585,15.8833,15.8502,15.8585,270994.0
2022-03-31 11:50:00,19.16,19.18,19.14,19.16,246206.0,15.8585,15.875,15.8419,15.8585,246206.0
2022-03-31 12:00:00,19.16,19.16,19.13,19.14,139924.0,15.8585,15.8585,15.8337,15.8419,139924.0
2022-03-31 12:10:00,19.13,19.18,19.13,19.18,222485.0,15.8337,15.875,15.8337,15.875,222485.0
2022-03-31 12:20:00,19.18,19.21,19.17,19.18,258896.0,15.875,15.8999,15.8668,15.875,258896.0
2022-03-31 12:30:00,19.18,19.19,19.17,19.18,101264.0,15.875,15.8833,15.8668,15.875,101264.0
2022-03-31 12:40:00,19.18,19.18,19.14,19.14,80043.0,15.875,15.875,15.8419,15.8419,80043.0
2022-03-31 12:50:00,19.14,19.23,19.14,19.21,720475.0,15.8419,15.9164,15.8419,15.8999,720475.0
2022-03-31 13:00:00,19.22,19.26,19.19,19.23,1400523.0,15.9081,15.9413,15.8833,15.9164,1400523.0
2022-03-31 13:10:00,19.23,19.26,19.19,19.19,847553.0,15.9164,15.9413,15.8833,15.8833,847553.0
2022-03-31 13:20:00,19.19,19.21,19.17,19.18,482240.0,15.8833,15.8999,15.8668,15.875,482240.0
2022-03-31 13:30:00,19.17,19.19,19.13,19.17,290987.0,15.8668,15.8833,15.8337,15.8668,290987.0
2022-03-31 13:40:00,19.17,19.2,19.15,19.19,438057.0,15.8668,15.8916,15.8502,15.8833,438057.0
2022-03-31 13:50:00,19.19,19.21,19.15,19.16,349744.0,15.8833,15.8999,15.8502,15.8585,349744.0
2022-03-31 14:00:00,19.15,19.17,19.1,19.13,1636181.0,15.8502,15.8668,15.8088,15.8337,1636181.0
2022-03-31 14:10:00,19.12,19.15,19.11,19.12,191017.0,15.8254,15.8502,15.8171,15.8254,191017.0
2022-03-31 14:20:00,19.11,19.13,19.07,19.07,251209.0,15.8171,15.8337,15.784,15.784,251209.0
2022-03-31 14:30:00,19.07,19.12,19.07,19.08,311723.0,15.784,15.8254,15.784,15.7923,311723.0
2022-03-31 14:40:00,19.08,19.1,19.05,19.08,316289.0,15.7923,15.8088,15.7674,15.7923,316289.0
2022-03-31 14:50:00,19.08,19.09,19.06,19.09,229123.0,15.7923,15.8005,15.7757,15.8005,229123.0
2022-03-31 15:00:00,19.09,19.12,19.08,19.11,231208.0,15.8005,15.8254,15.7923,15.8171,231208.0
2022-03-31 15:10:00,19.11,19.14,19.1,19.14,191799.0,15.8171,15.8419,15.8088,15.8419,191799.0
2022-03-31 15:20:00,19.13,19.15,19.11,19.13,314030.0,15.8337,15.8502,15.8171,15.8337,314030.0
2022-03-31 15:30:00,19.12,19.13,19.06,19.06,365978.0,15.8254,15.8337,15.7757,15.7757,365978.0
2022-03-31 15:40:00,19.07,19.07,18.95,18.96,1078260.0,15.784,15.784,15.6847,15.6929,1078260.0
2022-03-31 15:50:00,18.96,19.01,18.88,18.91,3052198.0,15.6929,15.7343,15.6267,15.6516,3052198.0
2022-04-01 09:30:00,19.03,19.14,18.96,19.09,599417.0,15.7509,15.8419,15.6929,15.8005,599417.0
2022-04-01 09:40:00,19.09,19.2,19.09,19.19,443955.0,15.8005,15.8916,15.8005,15.8833,443955.0
2022-04-01 09:50:00,19.19,19.23,19.09,19.13,351984.0,15.8833,15.9164,15.8005,15.8337,351984.0
2022-04-01 10:00:00,19.13,19.2,19.1,19.15,251471.0,15.8337,15.8916,15.8088,15.8502,251471.0
2022-04-01 10:10:00,19.16,19.17,19.08,19.09,190094.0,15.8585,15.8668,15.7923,15.8005,190094.0
2022-04-01 10:20:00,19.09,19.1,19.02,19.03,175055.0,15.8005,15.8088,15.7426,15.7509,175055.0
2022-04-01 10:30:00,19.02,19.04,18.98,19.0,236918.0,15.7426,15.7592,15.7095,15.7261,236918.0
2022-04-01 10:40:00,19.01,19.03,18.98,18.99,226419.0,15.7343,15.7509,15.7095,15.7178,226419.0
2022-04-01 10:50:00,19.0,19.07,18.99,19.02,598377.0,15.7261,15.784,15.7178,15.7426,598377.0
2022-04-01 11:00:00,19.02,19.08,19.01,19.07,165261.0,15.7426,15.7923,15.7343,15.784,165261.0
2022-04-01 11:10:00,19.07,19.12,19.06,19.09,207807.0,15.784,15.8254,15.7757,15.8005,207807.0
2022-04-01 11:20:00,19.09,19.16,19.09,19.13,195877.0,15.8005,15.8585,15.8005,15.8337,195877.0
2022-04-01 11:30:00,19.13,19.14,19.1,19.13,276259.0,15.8337,15.8419,15.8088,15.8337,276259.0
2022-04-01 11:40:00,19.12,19.13,19.08,19.12,299313.0,15.8254,15.8337,15.7923,15.8254,299313.0
2022-04-01 11:50:00,19.12,19.14,19.11,19.12,157208.0,15.8254,15.8419,15.8171,15.8254,157208.0
2022-04-01 12:00:00,19.12,19.13,19.04,19.05,228251.0,15.8254,15.8337,15.7592,15.7674,228251.0
2022-04-01 12:10:00,19.05,19.05,19.0,19.03,110442.0,15.7674,15.7674,15.7261,15.7509,110442.0
2022-04-01 12:20:00,19.03,19.06,19.0,19.05,168189.0,15.7509,15.7757,15.7261,15.7674,168189.0
2022-04-01 12:30:00,19.05,19.06,19.0,19.02,289227.0,15.7674,15.7757,15.7261,15.7426,289227.0
2022-04-01 12:40:00,19.02,19.04,18.99,19.02,219732.0,15.7426,15.7592,15.7178,15.7426,219732.0
2022-04-01 12:50:00,19.01,19.06,19.01,19.05,179541.0,15.7343,15.7757,15.7343,15.7674,179541.0
2022-04-01 13:00:00,19.05,19.06,19.02,19.05,211099.0,15.7674,15.7757,15.7426,15.7674,211099.0
2022-04-01 13:10:00,19.04,19.06,19.0,19.01,347249.0,15.7592,15.7757,15.7261,15.7343,347249.0
2022-04-01 13:20:00,19.01,19.03,18.98,19.02,200872.0,15.7343,15.7509,15.7095,15.7426,200872.0
2022-04-01 13:30:00,19.03,19.05,19.0,19.04,135964.0,15.7509,15.7674,15.7261,15.7592,135964.0
2022-04-01 13:40:00,19.04,19.06,19.03,19.04,182535.0,15.7592,15.7757,15.7509,15.7592,182535.0
2022-04-01 13:50:00,19.04,19.07,19.03,19.07,174230.0,15.7592,15.784,15.7509,15.784,174230.0
2022-04-01 14:00:00,19.07,19.12,19.06,19.11,270215.0,15.784,15.8254,15.7757,15.8171,270215.0
2022-04-01 14:10:00,19.11,19.14,19.09,19.11,251739.0,15.8171,15.8419,15.8005,15.8171,251739.0
2022-04-01 14:20:00,19.11,19.15,19.1,19.15,138367.0,15.8171,15.8502,15.8088,15.8502,138367.0
2022-04-01 14:30:00,19.15,19.17,19.14,19.16,313124.0,15.8502,15.8668,15.8419,15.8585,313124.0
2022-04-01 14:40:00,19.16,19.18,19.13,19.14,192179.0,15.8585,15.875,15.8337,15.8419,192179.0
2022-04-01 14:50:00,19.14,19.16,19.13,19.14,96750.0,15.8419,15.8585,15.8337,15.8419,96750.0
2022-04-01 15:00:00,19.14,19.19,19.14,19.18,315851.0,15.8419,15.8833,15.8419,15.875,315851.0
2022-04-01 15:10:00,19.18,19.2,19.17,19.2,274997.0,15.875,15.8916,15.8668,15.8916,274997.0
2022-04-01 15:20:00,19.2,19.21,19.18,19.19,329619.0,15.8916,15.8999,15.875,15.8833,329619.0
2022-04-01 15:30:00,19.19,19.2,19.15,19.16,265475.0,15.8833,15.8916,15.8502,15.8585,265475.0
2022-04-01 15:40:00,19.16,19.19,19.15,19.19,416073.0,15.8585,15.8833,15.8502,15.8833,416073.0
2022-04-01 15:50:00,19.19,19.23,19.18,19.23,1087429.0,15.8833,15.9164,15.875,15.9164,1087429.0
2022-04-04 09:30:00,19.3,19.35,19.1,19.11,821595.0,15.9744,16.0157,15.8088,15.8171,821595.0
2022-04-04 09:40:00,19.11,19.19,19.09,19.12,638069.0,15.8171,15.8833,15.8005,15.8254,638069.0
2022-04-04 09:50:00,19.12,19.25,19.08,19.2,312009.0,15.8254,15.933,15.7923,15.8916,312009.0
2022-04-04 10:00:00,19.21,19.23,19.17,19.18,238064.0,15.8999,15.9164,15.8668,15.875,238064.0
2022-04-04 10:10:00,19.18,19.18,19.12,19.17,270840.0,15.875,15.875,15.8254,15.8668,270840.0
2022-04-04 10:20:00,19.17,19.24,19.17,19.23,195484.0,15.8668,15.9247,15.8668,15.9164,195484.0
2022-04-04 10:30:00,19.23,19.29,19.21,19.25,352108.0,15.9164,15.9661,15.8999,15.933,352108.0
2022-04-04 10:40:00,19.26,19.29,19.21,19.23,178459.0,15.9413,15.9661,15.8999,15.9164,178459.0
2022-04-04 10:50:00,19.23,19.24,19.18,19.2,193476.0,15.9164,15.9247,15.875,15.8916,193476.0
2022-04-04 11:00:00,19.2,19.21,19.15,19.18,176766.0,15.8916,15.8999,15.8502,15.875,176766.0
2022-04-04 11:10:00,19.18,19.18,19.12,19.17,383563.0,15.875,15.875,15.8254,15.8668,383563.0
2022-04-04 11:20:00,19.17,19.2,19.16,19.19,230321.0,15.8668,15.8916,15.8585,15.8833,230321.0
2022-04-04 11:30:00,19.19,19.24,19.17,19.2,239072.0,15.8833,15.9247,15.8668,15.8916,239072.0
2022-04-04 11:40:00,19.19,19.2,19.16,19.18,229177.0,15.8833,15.8916,15.8585,15.875,229177.0
2022-04-04 11:50:00,19.17,19.22,19.15,19.22,191997.0,15.8668,15.9081,15.8502,15.9081,191997.0
2022-04-04 12:00:00,19.21,19.25,19.21,19.23,226717.0,15.8999,15.933,15.8999,15.9164,226717.0
2022-04-04 12:10:00,19.23,19.27,19.23,19.25,281236.0,15.9164,15.9495,15.9164,15.933,281236.0
2022-04-04 12:20:00,19.24,19.25,19.19,19.21,148098.0,15.9247,15.933,15.8833,15.8999,148098.0
2022-04-04 12:30:00,19.21,19.22,19.18,19.19,493229.0,15.8999,15.9081,15.875,15.8833,493229.0
2022-04-04 12:40:00,19.19,19.23,19.18,19.22,119094.0,15.8833,15.9164,15.875,15.9081,119094.0
2022-04-04 12:50:00,19.23,19.23,19.19,19.21,258991.0,15.9164,15.9164,15.8833,15.8999,258991.0
2022-04-04 13:00:00,19.21,19.21,19.17,19.19,117736.0,15.8999,15.8999,15.8668,15.8833,117736.0
2022-04-04 13:10:00,19.19,19.2,19.17,19.19,98706.0,15.8833,15.8916,15.8668,15.8833,98706.0
2022-04-04 13:20:00,19.18,19.23,19.17,19.19,202455.0,15.875,15.9164,15.8668,15.8833,202455.0
2022-04-04 13:30:00,19.19,19.22,19.18,19.2,154972.0,15.8833,15.9081,15.875,15.8916,154972.0
2022-04-04 13:40:00,19.21,19.25,19.2,19.25,192798.0,15.8999,15.933,15.8916,15.933,192798.0
2022-04-04 13:50:00,19.24,19.26,19.23,19.25,181909.0,15.9247,15.9413,15.9164,15.933,181909.0
2022-04-04 14:00:00,19.25,19.31,19.24,19.3,234602.0,15.933,15.9826,15.9247,15.9744,234602.0
2022-04-04 14:10:00,19.3,19.32,19.27,19.29,380322.0,15.9744,15.9909,15.9495,15.9661,380322.0
2022-04-04 14:20:00,19.29,19.3,19.27,19.3,256334.0,15.9661,15.9744,15.9495,15.9744,256334.0
2022-04-04 14:30:00,19.29,19.3,19.27,19.29,210431.0,15.9661,15.9744,15.9495,15.9661,210431.0
2022-04-04 14:40:00,19.29,19.29,19.26,19.28,185708.0,15.9661,15.9661,15.9413,15.9578,185708.0
2022-04-04 14:50:00,19.28,19.28,19.25,19.27,93728.0,15.9578,15.9578,15.933,15.9495,93728.0
2022-04-04 15:00:00,19.27,19.27,19.24,19.25,165386.0,15.9495,15.9495,15.9247,15.933,165386.0
2022-04-04 15:10:00,19.25,19.27,19.24,19.26,197688.0,15.933,15.9495,15.9247,15.9413,197688.0
2022-04-04 15:20:00,19.26,19.3,19.25,19.28,355033.0,15.9413,15.9744,15.933,15.9578,355033.0
2022-04-04 15:30:00,19.28,19.29,19.26,19.28,294060.0,15.9578,15.9661,15.9413,15.9578,294060.0
2022-04-04 15:40:00,19.28,19.31,19.26,19.3,443638.0,15.9578,15.9826,15.9413,15.9744,443638.0
2022-04-04 15:50:00,19.3,19.34,19.28,19.31,1616283.0,15.9744,16.0075,15.9578,15.9826,1616283.0
2022-04-05 09:30:00,19.24,19.4,19.24,19.36,608433.0,15.9247,16.0571,15.9247,16.024,608433.0
2022-04-05 09:40:00,19.35,19.4,19.31,19.32,298655.0,16.0157,16.0571,15.9826,15.9909,298655.0
2022-04-05 09:50:00,19.32,19.36,19.3,19.32,180388.0,15.9909,16.024,15.9744,15.9909,180388.0
2022-04-05 10:00:00,19.32,19.35,19.18,19.23,288717.0,15.9909,16.0157,15.875,15.9164,288717.0
2022-04-05 10:10:00,19.23,19.26,19.19,19.2,192613.0,15.9164,15.9413,15.8833,15.8916,192613.0
2022-04-05 10:20:00,19.2,19.21,19.15,19.16,293019.0,15.8916,15.8999,15.8502,15.8585,293019.0
2022-04-05 10:30:00,19.16,19.19,19.12,19.17,202641.0,15.8585,15.8833,15.8254,15.8668,202641.0
2022-04-05 10:40:00,19.17,19.2,19.14,19.16,228784.0,15.8668,15.8916,15.8419,15.8585,228784.0
2022-04-05 10:50:00,19.16,19.2,19.13,19.14,339753.0,15.8585,15.8916,15.8337,15.8419,339753.0
2022-04-05 11:00:00,19.14,19.17,19.14,19.16,219814.0,15.8419,15.8668,15.8419,15.8585,219814.0
2022-04-05 11:10:00,19.16,19.16,19.12,19.15,296653.0,15.8585,15.8585,15.8254,15.8502,296653.0
2022-04-05 11:20:00,19.15,19.19,19.14,19.16,259454.0,15.8502,15.8833,15.8419,15.8585,259454.0
2022-04-05 11:30:00,19.16,19.23,19.15,19.21,245688.0,15.8585,15.9164,15.8502,15.8999,245688.0
2022-04-05 11:40:00,19.21,19.21,19.18,19.21,147595.0,15.8999,15.8999,15.875,15.8999,147595.0
2022-04-05 11:50:00,19.21,19.21,19.16,19.18,303596.0,15.8999,15.8999,15.8585,15.875,303596.0
2022-04-05 12:00:00,19.18,19.18,19.13,19.15,336463.0,15.875,15.875,15.8337,15.8502,336463.0
2022-04-05 12:10:00,19.16,19.19,19.15,19.19,81256.0,15.8585,15.8833,15.8502,15.8833,81256.0
2022-04-05 12:20:00,19.19,19.19,19.11,19.12,92518.0,15.8833,15.8833,15.8171,15.8254,92518.0
2022-04-05 12:30:00,19.12,19.12,19.05,19.09,191489.0,15.8254,15.8254,15.7674,15.8005,191489.0
2022-04-05 12:40:00,19.09,19.1,19.05,19.06,202211.0,15.8005,15.8088,15.7674,15.7757,202211.0
2022-04-05 12:50:00,19.06,19.09,19.05,19.08,142898.0,15.7757,15.8005,15.7674,15.7923,142898.0
2022-04-05 13:00:00,19.08,19.12,19.07,19.12,142897.0,15.7923,15.8254,15.784,15.8254,142897.0
2022-04-05 13:10:00,19.11,19.12,19.07,19.11,201889.0,15.8171,15.8254,15.784,15.8171,201889.0
2022-04-05 13:20:00,19.1,19.13,19.1,19.11,141557.0,15.8088,15.8337,15.8088,15.8171,141557.0
2022-04-05 13:30:00,19.11,19.13,19.1,19.12,137457.0,15.8171,15.8337,15.8088,15.8254,137457.0
2022-04-05 13:40:00,19.11,19.12,19.06,19.06,166284.0,15.8171,15.8254,15.7757,15.7757,166284.0
2022-04-05 13:50:00,19.06,19.07,19.05,19.07,106622.0,15.7757,15.784,15.7674,15.784,106622.0
2022-04-05 14:00:00,19.07,19.07,19.02,19.05,158887.0,15.784,15.784,15.7426,15.7674,158887.0
2022-04-05 14:10:00,19.05,19.05,19.02,19.05,149625.0,15.7674,15.7674,15.7426,15.7674,149625.0
2022-04-05 14:20:00,19.05,19.07,19.02,19.03,164404.0,15.7674,15.784,15.7426,15.7509,164404.0
2022-04-05 14:30:00,19.03,19.04,19.01,19.02,120101.0,15.7509,15.7592,15.7343,15.7426,120101.0
2022-04-05 14:40:00,19.03,19.04,19.0,19.01,331368.0,15.7509,15.7592,15.7261,15.7343,331368.0
2022-04-05 14:50:00,19.01,19.05,19.0,19.04,251200.0,15.7343,15.7674,15.7261,15.7592,251200.0
2022-04-05 15:00:00,19.04,19.05,19.01,19.03,242846.0,15.7592,15.7674,15.7343,15.7509,242846.0
2022-04-05 15:10:00,19.02,19.03,18.96,18.96,277379.0,15.7426,15.7509,15.6929,15.6929,277379.0
2022-04-05 15:20:00,18.96,18.99,18.94,18.96,310653.0,15.6929,15.7178,15.6764,15.6929,310653.0
2022-04-05 15:30:00,18.96,18.97,18.9,18.91,494815.0,15.6929,15.7012,15.6433,15.6516,494815.0
2022-04-05 15:40:00,18.91,18.92,18.88,18.88,542775.0,15.6516,15.6598,15.6267,15.6267,542775.0
2022-04-05 15:50:00,18.89,18.96,18.88,18.93,1408674.0,15.635,15.6929,15.6267,15.6681,1408674.0
2022-04-06 09:30:00,19.0,19.13,18.81,18.88,582184.0,15.7261,15.8337,15.5688,15.6267,582184.0
2022-04-06 09:40:00,18.88,18.91,18.84,18.86,289291.0,15.6267,15.6516,15.5936,15.6102,289291.0
2022-04-06 09:50:00,18.86,18.97,18.86,18.96,181911.0,15.6102,15.7012,15.6102,15.6929,181911.0
2022-04-06 10:00:00,18.96,19.01,18.94,18.98,221051.0,15.6929,15.7343,15.6764,15.7095,221051.0
2022-04-06 10:10:00,18.98,19.09,18.97,19.05,270663.0,15.7095,15.8005,15.7012,15.7674,270663.0
2022-04-06 10:20:00,19.05,19.08,19.02,19.04,249930.0,15.7674,15.7923,15.7426,15.7592,249930.0
2022-04-06 10:30:00,19.03,19.12,19.02,19.11,144490.0,15.7509,15.8254,15.7426,15.8171,144490.0
2022-04-06 10:40:00,19.12,19.13,19.04,19.08,156617.0,15.8254,15.8337,15.7592,15.7923,156617.0
2022-04-06 10:50:00,19.08,19.1,19.05,19.1,217139.0,15.7923,15.8088,15.7674,15.8088,217139.0
2022-04-06 11:00:00,19.1,19.13,19.06,19.13,160287.0,15.8088,15.8337,15.7757,15.8337,160287.0
2022-04-06 11:10:00,19.13,19.13,19.07,19.1,179972.0,15.8337,15.8337,15.784,15.8088,179972.0
2022-04-06 11:20:00,19.11,19.11,18.97,18.99,342904.0,15.8171,15.8171,15.7012,15.7178,342904.0
2022-04-06 11:30:00,18.99,19.01,18.94,18.96,347966.0,15.7178,15.7343,15.6764,15.6929,347966.0
2022-04-06 11:40:00,18.96,19.03,18.92,19.02,261483.0,15.6929,15.7509,15.6598,15.7426,261483.0
2022-04-06 11:50:00,19.02,19.06,19.0,19.02,197607.0,15.7426,15.7757,15.7261,15.7426,197607.0
2022-04-06 12:00:00,19.01,19.07,19.01,19.05,161888.0,15.7343,15.784,15.7343,15.7674,161888.0
2022-04-06 12:10:00,19.05,19.07,18.99,19.02,144254.0,15.7674,15.784,15.7178,15.7426,144254.0
2022-04-06 12:20:00,19.02,19.04,19.0,19.01,165367.0,15.7426,15.7592,15.7261,15.7343,165367.0
2022-04-06 12:30:00,19.01,19.06,19.0,19.05,156176.0,15.7343,15.7757,15.7261,15.7674,156176.0
2022-04-06 12:40:00,19.05,19.1,19.03,19.04,196339.0,15.7674,15.8088,15.7509,15.7592,196339.0
2022-04-06 12:50:00,19.04,19.09,19.02,19.09,174351.0,15.7592,15.8005,15.7426,15.8005,174351.0
2022-04-06 13:00:00,19.09,19.1,19.05,19.07,148258.0,15.8005,15.8088,15.7674,15.784,148258.0
2022-04-06 13:10:00,19.07,19.08,19.03,19.04,166544.0,15.784,15.7923,15.7509,15.7592,166544.0
2022-04-06 13:20:00,19.04,19.07,19.01,19.03,172410.0,15.7592,15.784,15.7343,15.7509,172410.0
2022-04-06 13:30:00,19.02,19.06,19.0,19.01,136791.0,15.7426,15.7757,15.7261,15.7343,136791.0
2022-04-06 13:40:00,19.01,19.01,18.94,18.95,217932.0,15.7343,15.7343,15.6764,15.6847,217932.0
2022-04-06 13:50:00,18.96,18.98,18.94,18.96,136426.0,15.6929,15.7095,15.6764,15.6929,136426.0
2022-04-06 14:00:00,18.96,19.02,18.92,18.93,204927.0,15.6929,15.7426,15.6598,15.6681,204927.0
2022-04-06 14:10:00,18.93,18.93,18.87,18.89,195024.0,15.6681,15.6681,15.6185,15.635,195024.0
2022-04-06 14:20:00,18.89,18.93,18.88,18.91,193371.0,15.635,15.6681,15.6267,15.6516,193371.0
2022-04-06 14:30:00,18.92,18.98,18.91,18.93,181770.0,15.6598,15.7095,15.6516,15.6681,181770.0
2022-04-06 14:40:00,18.94,19.01,18.92,18.98,187335.0,15.6764,15.7343,15.6598,15.7095,187335.0
2022-04-06 14:50:00,18.99,19.01,18.97,19.0,102991.0,15.7178,15.7343,15.7012,15.7261,102991.0
2022-04-06 15:00:00,19.0,19.02,18.95,18.98,177946.0,15.7261,15.7426,15.6847,15.7095,177946.0
2022-04-06 15:10:00,18.98,19.02,18.97,19.0,259679.0,15.7095,15.7426,15.7012,15.7261,259679.0
2022-04-06 15:20:00,19.0,19.0,18.97,18.98,324094.0,15.7261,15.7261,15.7012,15.7095,324094.0
2022-04-06 15:30:00,18.98,19.0,18.96,18.98,512842.0,15.7095,15.7261,15.6929,15.7095,512842.0
2022-04-06 15:40:00,18.98,19.01,18.97,19.01,364833.0,15.7095,15.7343,15.7012,15.7343,364833.0
2022-04-06 15:50:00,19.01,19.03,18.97,19.01,1014460.0,15.7343,15.7509,15.7012,15.7343,1014460.0
2022-04-07 09:30:00,19.09,19.18,18.98,19.07,408260.0,15.8005,15.875,15.7095,15.784,408260.0
2022-04-07 09:40:00,19.06,19.1,19.02,19.03,155525.0,15.7757,15.8088,15.7426,15.7509,155525.0
2022-04-07 09:50:00,19.02,19.07,18.94,18.95,208003.0,15.7426,15.784,15.6764,15.6847,208003.0
2022-04-07 10:00:00,18.95,18.96,18.87,18.89,216152.0,15.6847,15.6929,15.6185,15.635,216152.0
2022-04-07 10:10:00,18.89,18.91,18.83,18.86,189370.0,15.635,15.6516,15.5853,15.6102,189370.0
2022-04-07 10:20:00,18.86,18.9,18.84,18.86,153679.0,15.6102,15.6433,15.5936,15.6102,153679.0
2022-04-07 10:30:00,18.86,18.94,18.86,18.93,158570.0,15.6102,15.6764,15.6102,15.6681,158570.0
2022-04-07 10:40:00,18.93,18.94,18.81,18.82,482623.0,15.6681,15.6764,15.5688,15.5771,482623.0
2022-04-07 10:50:00,18.82,18.84,18.8,18.8,222171.0,15.5771,15.5936,15.5605,15.5605,222171.0
2022-04-07 11:00:00,18.81,18.89,18.8,18.87,425305.0,15.5688,15.635,15.5605,15.6185,425305.0
2022-04-07 11:10:00,18.86,18.91,18.85,18.86,261852.0,15.6102,15.6516,15.6019,15.6102,261852.0
2022-04-07 11:20:00,18.87,18.89,18.84,18.86,423383.0,15.6185,15.635,15.5936,15.6102,423383.0
2022-04-07 11:30:00,18.86,18.88,18.83,18.86,302671.0,15.6102,15.6267,15.5853,15.6102,302671.0
2022-04-07 11:40:00,18.86,18.89,18.83,18.85,459583.0,15.6102,15.635,15.5853,15.6019,459583.0
2022-04-07 11:50:00,18.84,18.92,18.82,18.91,246505.0,15.5936,15.6598,15.5771,15.6516,246505.0
2022-04-07 12:00:00,18.91,18.92,18.88,18.88,140731.0,15.6516,15.6598,15.6267,15.6267,140731.0
2022-04-07 12:10:00,18.89,18.91,18.87,18.89,268245.0,15.635,15.6516,15.6185,15.635,268245.0
2022-04-07 12:20:00,18.89,18.92,18.88,18.92,202561.0,15.635,15.6598,15.6267,15.6598,202561.0
2022-04-07 12:30:00,18.92,18.94,18.9,18.94,140340.0,15.6598,15.6764,15.6433,15.6764,140340.0
2022-04-07 12:40:00,18.94,18.97,18.93,18.96,169591.0,15.6764,15.7012,15.6681,15.6929,169591.0
2022-04-07 12:50:00,18.96,18.98,18.94,18.98,182123.0,15.6929,15.7095,15.6764,15.7095,182123.0
2022-04-07 13:00:00,18.98,19.0,18.96,18.98,226579.0,15.7095,15.7261,15.6929,15.7095,226579.0
2022-04-07 13:10:00,18.98,18.99,18.97,18.99,136113.0,15.7095,15.7178,15.7012,15.7178,136113.0
2022-04-07 13:20:00,18.99,19.02,18.98,19.02,158445.0,15.7178,15.7426,15.7095,15.7426,158445.0
2022-04-07 13:30:00,19.02,19.03,18.99,19.01,143618.0,15.7426,15.7509,15.7178,15.7343,143618.0
2022-04-07 13:40:00,19.01,19.04,18.99,19.03,206283.0,15.7343,15.7592,15.7178,15.7509,206283.0
2022-04-07 13:50:00,19.04,19.08,19.03,19.07,242834.0,15.7592,15.7923,15.7509,15.784,242834.0
2022-04-07 14:00:00,19.07,19.16,19.07,19.14,678245.0,15.784,15.8585,15.784,15.8419,678245.0
2022-04-07 14:10:00,19.15,19.17,19.13,19.14,548211.0,15.8502,15.8668,15.8337,15.8419,548211.0
2022-04-07 14:20:00,19.14,19.18,19.13,19.16,163991.0,15.8419,15.875,15.8337,15.8585,163991.0
2022-04-07 14:30:00,19.16,19.22,19.16,19.21,311248.0,15.8585,15.9081,15.8585,15.8999,311248.0
2022-04-07 14:40:00,19.21,19.25,19.2,19.25,196977.0,15.8999,15.933,15.8916,15.933,196977.0
2022-04-07 14:50:00,19.24,19.25,19.21,19.23,143976.0,15.9247,15.933,15.8999,15.9164,143976.0
2022-04-07 15:00:00,19.23,19.25,19.21,19.22,329091.0,15.9164,15.933,15.8999,15.9081,329091.0
2022-04-07 15:10:00,19.21,19.23,19.2,19.21,254162.0,15.8999,15.9164,15.8916,15.8999,254162.0
2022-04-07 15:20:00,19.22,19.23,19.2,19.22,339598.0,15.9081,15.9164,15.8916,15.9081,339598.0
2022-04-07 15:30:00,19.21,19.26,19.2,19.25,606521.0,15.8999,15.9413,15.8916,15.933,606521.0
2022-04-07 15:40:00,19.25,19.31,19.25,19.3,718620.0,15.933,15.9826,15.933,15.9744,718620.0
2022-04-07 15:50:00,19.29,19.3,19.25,19.26,1667819.0,15.9661,15.9744,15.933,15.9413,1667819.0
2022-04-08 09:30:00,19.35,19.45,19.33,19.36,351780.0,16.0157,16.0985,15.9992,16.024,351780.0
2022-04-08 09:40:00,19.35,19.37,19.28,19.33,200591.0,16.0157,16.0323,15.9578,15.9992,200591.0
2022-04-08 09:50:00,19.32,19.35,19.27,19.34,396926.0,15.9909,16.0157,15.9495,16.0075,396926.0
2022-04-08 10:00:00,19.34,19.37,19.3,19.34,314393.0,16.0075,16.0323,15.9744,16.0075,314393.0
2022-04-08 10:10:00,19.34,19.4,19.3,19.32,238755.0,16.0075,16.0571,15.9744,15.9909,238755.0
2022-04-08 10:20:00,19.32,19.35,19.3,19.34,279778.0,15.9909,16.0157,15.9744,16.0075,279778.0
2022-04-08 10:30:00,19.34,19.36,19.32,19.32,221057.0,16.0075,16.024,15.9909,15.9909,221057.0
2022-04-08 10:40:00,19.32,19.41,19.29,19.41,596468.0,15.9909,16.0654,15.9661,16.0654,596468.0
2022-04-08 10:50:00,19.41,19.51,19.41,19.5,998495.0,16.0654,16.1482,16.0654,16.1399,998495.0
2022-04-08 11:00:00,19.49,19.5,19.44,19.48,307701.0,16.1316,16.1399,16.0902,16.1233,307701.0
2022-04-08 11:10:00,19.48,19.52,19.46,19.48,208992.0,16.1233,16.1565,16.1068,16.1233,208992.0
2022-04-08 11:20:00,19.48,19.57,19.47,19.57,357486.0,16.1233,16.1978,16.1151,16.1978,357486.0
2022-04-08 11:30:00,19.56,19.59,19.55,19.57,362526.0,16.1896,16.2144,16.1813,16.1978,362526.0
2022-04-08 11:40:00,19.57,19.57,19.49,19.49,284986.0,16.1978,16.1978,16.1316,16.1316,284986.0
2022-04-08 11:50:00,19.5,19.54,19.48,19.49,268716.0,16.1399,16.173,16.1233,16.1316,268716.0
2022-04-08 12:00:00,19.5,19.51,19.47,19.5,188812.0,16.1399,16.1482,16.1151,16.1399,188812.0
2022-04-08 12:10:00,19.51,19.51,19.46,19.5,192389.0,16.1482,16.1482,16.1068,16.1399,192389.0
2022-04-08 12:20:00,19.5,19.52,19.48,19.52,183945.0,16.1399,16.1565,16.1233,16.1565,183945.0
2022-04-08 12:30:00,19.52,19.53,19.5,19.52,188935.0,16.1565,16.1647,16.1399,16.1565,188935.0
2022-04-08 12:40:00,19.51,19.54,19.5,19.51,174923.0,16.1482,16.173,16.1399,16.1482,174923.0
2022-04-08 12:50:00,19.51,19.55,19.5,19.53,230644.0,16.1482,16.1813,16.1399,16.1647,230644.0
2022-04-08 13:00:00,19.53,19.53,19.46,19.5,341484.0,16.1647,16.1647,16.1068,16.1399,341484.0
2022-04-08 13:10:00,19.5,19.53,19.47,19.47,246433.0,16.1399,16.1647,16.1151,16.1151,246433.0
2022-04-08 13:20:00,19.48,19.49,19.45,19.46,229653.0,16.1233,16.1316,16.0985,16.1068,229653.0
2022-04-08 13:30:00,19.46,19.48,19.43,19.45,566393.0,16.1068,16.1233,16.082,16.0985,566393.0
2022-04-08 13:40:00,19.46,19.46,19.42,19.44,242010.0,16.1068,16.1068,16.0737,16.0902,242010.0
2022-04-08 13:50:00,19.43,19.44,19.43,19.44,77505.0,16.082,16.0902,16.082,16.0902,77505.0
2022-04-08 14:00:00,19.44,19.48,19.43,19.48,173388.0,16.0902,16.1233,16.082,16.1233,173388.0
2022-04-08 14:10:00,19.48,19.49,19.44,19.45,158039.0,16.1233,16.1316,16.0902,16.0985,158039.0
2022-04-08 14:20:00,19.45,19.48,19.44,19.45,219941.0,16.0985,16.1233,16.0902,16.0985,219941.0
2022-04-08 14:30:00,19.45,19.46,19.42,19.46,168569.0,16.0985,16.1068,16.0737,16.1068,168569.0
2022-04-08 14:40:00,19.45,19.46,19.41,19.42,322230.0,16.0985,16.1068,16.0654,16.0737,322230.0
2022-04-08 14:50:00,19.42,19.46,19.42,19.45,159282.0,16.0737,16.1068,16.0737,16.0985,159282.0
2022-04-08 15:00:00,19.45,19.45,19.43,19.43,95669.0,16.0985,16.0985,16.082,16.082,95669.0
2022-04-08 15:10:00,19.44,19.49,19.43,19.48,227579.0,16.0902,16.1316,16.082,16.1233,227579.0
2022-04-08 15:20:00,19.47,19.53,19.47,19.51,279678.0,16.1151,16.1647,16.1151,16.1482,279678.0
2022-04-08 15:30:00,19.52,19.52,19.45,19.49,303627.0,16.1565,16.1565,16.0985,16.1316,303627.0
2022-04-08 15:40:00,19.48,19.53,19.47,19.53,759707.0,16.1233,16.1647,16.1151,16.1647,759707.0
2022-04-08 15:50:00,19.52,19.53,19.44,19.49,1382966.0,16.1565,16.1647,16.0902,16.1316,1382966.0
2022-04-11 09:30:00,19.31,19.41,19.18,19.2,1190752.0,15.9826,16.0654,15.875,15.8916,1190752.0
2022-04-11 09:40:00,19.2,19.2,19.09,19.12,520804.0,15.8916,15.8916,15.8005,15.8254,520804.0
2022-04-11 09:50:00,19.12,19.23,19.11,19.23,563901.0,15.8254,15.9164,15.8171,15.9164,563901.0
2022-04-11 10:00:00,19.23,19.35,19.18,19.35,475903.0,15.9164,16.0157,15.875,16.0157,475903.0
2022-04-11 10:10:00,19.35,19.43,19.34,19.41,711813.0,16.0157,16.082,16.0075,16.0654,711813.0
2022-04-11 10:20:00,19.41,19.41,19.32,19.37,337898.0,16.0654,16.0654,15.9909,16.0323,337898.0
2022-04-11 10:30:00,19.37,19.37,19.29,19.32,502009.0,16.0323,16.0323,15.9661,15.9909,502009.0
2022-04-11 10:40:00,19.32,19.36,19.31,19.35,427909.0,15.9909,16.024,15.9826,16.0157,427909.0
2022-04-11 10:50:00,19.35,19.4,19.34,19.39,868063.0,16.0157,16.0571,16.0075,16.0489,868063.0
2022-04-11 11:00:00,19.38,19.44,19.36,19.39,274177.0,16.0406,16.0902,16.024,16.0489,274177.0
2022-04-11 11:10:00,19.39,19.42,19.31,19.35,330126.0,16.0489,16.0737,15.9826,16.0157,330126.0
2022-04-11 11:20:00,19.34,19.36,19.31,19.33,201913.0,16.0075,16.024,15.9826,15.9992,201913.0
2022-04-11 11:30:00,19.32,19.33,19.29,19.29,297846.0,15.9909,15.9992,15.9661,15.9661,297846.0
2022-04-11 11:40:00,19.3,19.33,19.29,19.33,233491.0,15.9744,15.9992,15.9661,15.9992,233491.0
2022-04-11 11:50:00,19.33,19.36,19.29,19.36,208183.0,15.9992,16.024,15.9661,16.024,208183.0
2022-04-11 12:00:00,19.35,19.36,19.3,19.34,148841.0,16.0157,16.024,15.9744,16.0075,148841.0
2022-04-11 12:10:00,19.33,19.34,19.29,19.3,166897.0,15.9992,16.0075,15.9661,15.9744,166897.0
2022-04-11 12:20:00,19.3,19.31,19.28,19.3,199650.0,15.9744,15.9826,15.9578,15.9744,199650.0
2022-04-11 12:30:00,19.29,19.33,19.29,19.3,146689.0,15.9661,15.9992,15.9661,15.9744,146689.0
2022-04-11 12:40:00,19.3,19.31,19.25,19.28,307562.0,15.9744,15.9826,15.933,15.9578,307562.0
2022-04-11 12:50:00,19.28,19.28,19.2,19.23,711268.0,15.9578,15.9578,15.8916,15.9164,711268.0
2022-04-11 13:00:00,19.23,19.27,19.23,19.24,155928.0,15.9164,15.9495,15.9164,15.9247,155928.0
2022-04-11 13:10:00,19.25,19.27,19.23,19.26,215409.0,15.933,15.9495,15.9164,15.9413,215409.0
2022-04-11 13:20:00,19.26,19.27,19.23,19.24,130552.0,15.9413,15.9495,15.9164,15.9247,130552.0
2022-04-11 13:30:00,19.25,19.28,19.24,19.28,182417.0,15.933,15.9578,15.9247,15.9578,182417.0
2022-04-11 13:40:00,19.27,19.3,19.27,19.29,111807.0,15.9495,15.9744,15.9495,15.9661,111807.0
2022-04-11 13:50:00,19.29,19.31,19.28,19.3,111804.0,15.9661,15.9826,15.9578,15.9744,111804.0
2022-04-11 14:00:00,19.3,19.31,19.29,19.3,153971.0,15.9744,15.9826,15.9661,15.9744,153971.0
2022-04-11 14:10:00,19.3,19.32,19.26,19.27,235507.0,15.9744,15.9909,15.9413,15.9495,235507.0
2022-04-11 14:20:00,19.27,19.29,19.26,19.29,140805.0,15.9495,15.9661,15.9413,15.9661,140805.0
2022-04-11 14:30:00,19.28,19.32,19.26,19.32,151598.0,15.9578,15.9909,15.9413,15.9909,151598.0
2022-04-11 14:40:00,19.32,19.34,19.32,19.34,120575.0,15.9909,16.0075,15.9909,16.0075,120575.0
2022-04-11 14:50:00,19.34,19.36,19.33,19.36,206532.0,16.0075,16.024,15.9992,16.024,206532.0
2022-04-11 15:00:00,19.35,19.38,19.32,19.37,245436.0,16.0157,16.0406,15.9909,16.0323,245436.0
2022-04-11 15:10:00,19.37,19.38,19.33,19.33,260104.0,16.0323,16.0406,15.9992,15.9992,260104.0
2022-04-11 15:20:00,19.34,19.34,19.27,19.29,220331.0,16.0075,16.0075,15.9495,15.9661,220331.0
2022-04-11 15:30:00,19.29,19.29,19.26,19.27,322419.0,15.9661,15.9661,15.9413,15.9495,322419.0
2022-04-11 15:40:00,19.27,19.3,19.26,19.28,669844.0,15.9495,15.9744,15.9413,15.9578,669844.0
2022-04-11 15:50:00,19.27,19.3,19.25,19.27,1662793.0,15.9495,15.9744,15.933,15.9495,1662793.0
2022-04-12 09:30:00,19.35,19.4,19.23,19.39,663095.0,16.0157,16.0571,15.9164,16.0489,663095.0
2022-04-12 09:40:00,19.39,19.42,19.26,19.3,707429.0,16.0489,16.0737,15.9413,15.9744,707429.0
2022-04-12 09:50:00,19.3,19.34,19.25,19.31,257663.0,15.9744,16.0075,15.933,15.9826,257663.0
2022-04-12 10:00:00,19.3,19.34,19.25,19.26,224097.0,15.9744,16.0075,15.933,15.9413,224097.0
2022-04-12 10:10:00,19.26,19.26,19.19,19.24,280651.0,15.9413,15.9413,15.8833,15.9247,280651.0
2022-04-12 10:20:00,19.25,19.27,19.19,19.23,137770.0,15.933,15.9495,15.8833,15.9164,137770.0
2022-04-12 10:30:00,19.23,19.3,19.2,19.27,291246.0,15.9164,15.9744,15.8916,15.9495,291246.0
2022-04-12 10:40:00,19.27,19.34,19.26,19.32,182182.0,15.9495,16.0075,15.9413,15.9909,182182.0
2022-04-12 10:50:00,19.33,19.34,19.27,19.28,262534.0,15.9992,16.0075,15.9495,15.9578,262534.0
2022-04-12 11:00:00,19.28,19.33,19.25,19.31,250929.0,15.9578,15.9992,15.933,15.9826,250929.0
2022-04-12 11:10:00,19.3,19.33,19.26,19.32,299362.0,15.9744,15.9992,15.9413,15.9909,299362.0
2022-04-12 11:20:00,19.32,19.36,19.31,19.33,199307.0,15.9909,16.024,15.9826,15.9992,199307.0
2022-04-12 11:30:00,19.33,19.35,19.3,19.35,199169.0,15.9992,16.0157,15.9744,16.0157,199169.0
2022-04-12 11:40:00,19.35,19.41,19.33,19.39,394200.0,16.0157,16.0654,15.9992,16.0489,394200.0
2022-04-12 11:50:00,19.39,19.39,19.36,19.37,129007.0,16.0489,16.0489,16.024,16.0323,129007.0
2022-04-12 12:00:00,19.37,19.38,19.34,19.36,149141.0,16.0323,16.0406,16.0075,16.024,149141.0
2022-04-12 12:10:00,19.36,19.39,19.35,19.35,106754.0,16.024,16.0489,16.0157,16.0157,106754.0
2022-04-12 12:20:00,19.36,19.37,19.33,19.35,145538.0,16.024,16.0323,15.9992,16.0157,145538.0
2022-04-12 12:30:00,19.35,19.37,19.34,19.36,103689.0,16.0157,16.0323,16.0075,16.024,103689.0
2022-04-12 12:40:00,19.35,19.36,19.29,19.32,153234.0,16.0157,16.024,15.9661,15.9909,153234.0
2022-04-12 12:50:00,19.32,19.35,19.31,19.34,94468.0,15.9909,16.0157,15.9826,16.0075,94468.0
2022-04-12 13:00:00,19.34,19.35,19.31,19.32,145769.0,16.0075,16.0157,15.9826,15.9909,145769.0
2022-04-12 13:10:00,19.32,19.35,19.31,19.35,197027.0,15.9909,16.0157,15.9826,16.0157,197027.0
2022-04-12 13:20:00,19.35,19.36,19.32,19.32,150084.0,16.0157,16.024,15.9909,15.9909,150084.0
2022-04-12 13:30:00,19.32,19.33,19.27,19.28,176792.0,15.9909,15.9992,15.9495,15.9578,176792.0
2022-04-12 13:40:00,19.28,19.28,19.24,19.25,196364.0,15.9578,15.9578,15.9247,15.933,196364.0
2022-04-12 13:50:00,19.25,19.25,19.17,19.19,185895.0,15.933,15.933,15.8668,15.8833,185895.0
2022-04-12 14:00:00,19.19,19.22,19.17,19.21,170653.0,15.8833,15.9081,15.8668,15.8999,170653.0
2022-04-12 14:10:00,19.21,19.24,19.2,19.24,151140.0,15.8999,15.9247,15.8916,15.9247,151140.0
2022-04-12 14:20:00,19.24,19.27,19.22,19.23,160404.0,15.9247,15.9495,15.9081,15.9164,160404.0
2022-04-12 14:30:00,19.23,19.28,19.21,19.26,192119.0,15.9164,15.9578,15.8999,15.9413,192119.0
2022-04-12 14:40:00,19.26,19.26,19.19,19.22,183928.0,15.9413,15.9413,15.8833,15.9081,183928.0
2022-04-12 14:50:00,19.22,19.23,19.19,19.23,206954.0,15.9081,15.9164,15.8833,15.9164,206954.0
2022-04-12 15:00:00,19.23,19.24,19.17,19.18,260612.0,15.9164,15.9247,15.8668,15.875,260612.0
2022-04-12 15:10:00,19.17,19.18,19.14,19.16,401894.0,15.8668,15.875,15.8419,15.8585,401894.0
2022-04-12 15:20:00,19.16,19.19,19.11,19.12,445642.0,15.8585,15.8833,15.8171,15.8254,445642.0
2022-04-12 15:30:00,19.12,19.15,19.1,19.15,428021.0,15.8254,15.8502,15.8088,15.8502,428021.0
2022-04-12 15:40:00,19.15,19.18,19.14,19.16,544725.0,15.8502,15.875,15.8419,15.8585,544725.0
2022-04-12 15:50:00,19.16,19.16,19.13,19.14,1243880.0,15.8585,15.8585,15.8337,15.8419,1243880.0
2022-04-13 09:30:00,19.25,19.34,19.24,19.34,437378.0,15.933,16.0075,15.9247,16.0075,437378.0
2022-04-13 09:40:00,19.34,19.41,19.17,19.23,357153.0,16.0075,16.0654,15.8668,15.9164,357153.0
2022-04-13 09:50:00,19.22,19.23,19.17,19.19,191809.0,15.9081,15.9164,15.8668,15.8833,191809.0
2022-04-13 10:00:00,19.19,19.21,19.14,19.16,261036.0,15.8833,15.8999,15.8419,15.8585,261036.0
2022-04-13 10:10:00,19.16,19.16,19.06,19.07,272198.0,15.8585,15.8585,15.7757,15.784,272198.0
2022-04-13 10:20:00,19.07,19.14,19.06,19.07,173318.0,15.784,15.8419,15.7757,15.784,173318.0
2022-04-13 10:30:00,19.07,19.13,19.03,19.11,323479.0,15.784,15.8337,15.7509,15.8171,323479.0
2022-04-13 10:40:00,19.11,19.14,19.07,19.14,182197.0,15.8171,15.8419,15.784,15.8419,182197.0
2022-04-13 10:50:00,19.14,19.17,19.13,19.15,150631.0,15.8419,15.8668,15.8337,15.8502,150631.0
2022-04-13 11:00:00,19.15,19.16,19.1,19.16,230589.0,15.8502,15.8585,15.8088,15.8585,230589.0
2022-04-13 11:10:00,19.15,19.18,19.15,19.17,110031.0,15.8502,15.875,15.8502,15.8668,110031.0
2022-04-13 11:20:00,19.18,19.2,19.14,19.17,196445.0,15.875,15.8916,15.8419,15.8668,196445.0
2022-04-13 11:30:00,19.16,19.19,19.15,19.17,163899.0,15.8585,15.8833,15.8502,15.8668,163899.0
2022-04-13 11:40:00,19.16,19.22,19.15,19.2,152356.0,15.8585,15.9081,15.8502,15.8916,152356.0
2022-04-13 11:50:00,19.21,19.21,19.16,19.18,118228.0,15.8999,15.8999,15.8585,15.875,118228.0
2022-04-13 12:00:00,19.18,19.19,19.16,19.19,78091.0,15.875,15.8833,15.8585,15.8833,78091.0
2022-04-13 12:10:00,19.19,19.21,19.17,19.21,123279.0,15.8833,15.8999,15.8668,15.8999,123279.0
2022-04-13 12:20:00,19.21,19.23,19.19,19.21,173629.0,15.8999,15.9164,15.8833,15.8999,173629.0
2022-04-13 12:30:00,19.21,19.28,19.21,19.28,169206.0,15.8999,15.9578,15.8999,15.9578,169206.0
2022-04-13 12:40:00,19.28,19.29,19.26,19.27,149906.0,15.9578,15.9661,15.9413,15.9495,149906.0
2022-04-13 12:50:00,19.27,19.37,19.22,19.29,711169.0,15.9495,16.0323,15.9081,15.9661,711169.0
2022-04-13 13:00:00,19.29,19.3,19.26,19.28,150183.0,15.9661,15.9744,15.9413,15.9578,150183.0
2022-04-13 13:10:00,19.27,19.3,19.27,19.29,128615.0,15.9495,15.9744,15.9495,15.9661,128615.0
2022-04-13 13:20:00,19.29,19.3,19.25,19.25,115295.0,15.9661,15.9744,15.933,15.933,115295.0
2022-04-13 13:30:00,19.25,19.27,19.21,19.22,154699.0,15.933,15.9495,15.8999,15.9081,154699.0
2022-04-13 13:40:00,19.21,19.26,19.21,19.26,154316.0,15.8999,15.9413,15.8999,15.9413,154316.0
2022-04-13 13:50:00,19.26,19.27,19.25,19.26,122016.0,15.9413,15.9495,15.933,15.9413,122016.0
2022-04-13 14:00:00,19.26,19.28,19.24,19.27,172014.0,15.9413,15.9578,15.9247,15.9495,172014.0
2022-04-13 14:10:00,19.27,19.27,19.24,19.26,85829.0,15.9495,15.9495,15.9247,15.9413,85829.0
2022-04-13 14:20:00,19.26,19.27,19.25,19.27,87458.0,15.9413,15.9495,15.933,15.9495,87458.0
2022-04-13 14:30:00,19.27,19.29,19.26,19.29,138006.0,15.9495,15.9661,15.9413,15.9661,138006.0
2022-04-13 14:40:00,19.29,19.31,19.28,19.3,142985.0,15.9661,15.9826,15.9578,15.9744,142985.0
2022-04-13 14:50:00,19.3,19.3,19.29,19.3,71453.0,15.9744,15.9744,15.9661,15.9744,71453.0
2022-04-13 15:00:00,19.3,19.3,19.27,19.29,147988.0,15.9744,15.9744,15.9495,15.9661,147988.0
2022-04-13 15:10:00,19.29,19.29,19.27,19.28,92271.0,15.9661,15.9661,15.9495,15.9578,92271.0
2022-04-13 15:20:00,19.28,19.29,19.24,19.26,244997.0,15.9578,15.9661,15.9247,15.9413,244997.0
2022-04-13 15:30:00,19.26,19.28,19.23,19.27,238023.0,15.9413,15.9578,15.9164,15.9495,238023.0
2022-04-13 15:40:00,19.28,19.29,19.25,19.29,264484.0,15.9578,15.9661,15.933,15.9661,264484.0
2022-04-13 15:50:00,19.28,19.3,19.27,19.29,1117681.0,15.9578,15.9744,15.9495,15.9661,1117681.0
2022-04-14 09:30:00,19.28,19.38,19.21,19.35,451305.0,15.9578,16.0406,15.8999,16.0157,451305.0
2022-04-14 09:40:00,19.34,19.38,19.28,19.32,150294.0,16.0075,16.0406,15.9578,15.9909,150294.0
2022-04-14 09:50:00,19.32,19.37,19.3,19.37,88768.0,15.9909,16.0323,15.9744,16.0323,88768.0
2022-04-14 10:00:00,19.37,19.44,19.36,19.38,201279.0,16.0323,16.0902,16.024,16.0406,201279.0
2022-04-14 10:10:00,19.38,19.39,19.28,19.3,190992.0,16.0406,16.0489,15.9578,15.9744,190992.0
2022-04-14 10:20:00,19.31,19.32,19.27,19.3,135823.0,15.9826,15.9909,15.9495,15.9744,135823.0
2022-04-14 10:30:00,19.31,19.35,19.27,19.3,150406.0,15.9826,16.0157,15.9495,15.9744,150406.0
2022-04-14 10:40:00,19.3,19.32,19.28,19.3,178397.0,15.9744,15.9909,15.9578,15.9744,178397.0
2022-04-14 10:50:00,19.3,19.31,19.27,19.29,132048.0,15.9744,15.9826,15.9495,15.9661,132048.0
2022-04-14 11:00:00,19.29,19.33,19.29,19.32,98623.0,15.9661,15.9992,15.9661,15.9909,98623.0
2022-04-14 11:10:00,19.32,19.32,19.28,19.29,89866.0,15.9909,15.9909,15.9578,15.9661,89866.0
2022-04-14 11:20:00,19.29,19.32,19.25,19.31,131411.0,15.9661,15.9909,15.933,15.9826,131411.0
2022-04-14 11:30:00,19.3,19.31,19.27,19.28,81154.0,15.9744,15.9826,15.9495,15.9578,81154.0
2022-04-14 11:40:00,19.28,19.3,19.27,19.3,98101.0,15.9578,15.9744,15.9495,15.9744,98101.0
2022-04-14 11:50:00,19.29,19.33,19.27,19.32,86325.0,15.9661,15.9992,15.9495,15.9909,86325.0
2022-04-14 12:00:00,19.32,19.38,19.32,19.37,105765.0,15.9909,16.0406,15.9909,16.0323,105765.0
2022-04-14 12:10:00,19.37,19.38,19.36,19.38,121415.0,16.0323,16.0406,16.024,16.0406,121415.0
2022-04-14 12:20:00,19.38,19.39,19.35,19.39,87653.0,16.0406,16.0489,16.0157,16.0489,87653.0
2022-04-14 12:30:00,19.39,19.39,19.36,19.36,114794.0,16.0489,16.0489,16.024,16.024,114794.0
2022-04-14 12:40:00,19.36,19.37,19.34,19.37,89650.0,16.024,16.0323,16.0075,16.0323,89650.0
2022-04-14 12:50:00,19.37,19.4,19.36,19.39,136725.0,16.0323,16.0571,16.024,16.0489,136725.0
2022-04-14 13:00:00,19.39,19.41,19.38,19.41,121061.0,16.0489,16.0654,16.0406,16.0654,121061.0
2022-04-14 13:10:00,19.41,19.44,19.4,19.42,195329.0,16.0654,16.0902,16.0571,16.0737,195329.0
2022-04-14 13:20:00,19.41,19.43,19.41,19.42,69534.0,16.0654,16.082,16.0654,16.0737,69534.0
2022-04-14 13:30:00,19.42,19.44,19.41,19.43,111848.0,16.0737,16.0902,16.0654,16.082,111848.0
2022-04-14 13:40:00,19.43,19.46,19.42,19.45,135592.0,16.082,16.1068,16.0737,16.0985,135592.0
2022-04-14 13:50:00,19.46,19.48,19.44,19.48,107259.0,16.1068,16.1233,16.0902,16.1233,107259.0
2022-04-14 14:00:00,19.48,19.52,19.47,19.51,196272.0,16.1233,16.1565,16.1151,16.1482,196272.0
2022-04-14 14:10:00,19.51,19.51,19.47,19.48,141875.0,16.1482,16.1482,16.1151,16.1233,141875.0
2022-04-14 14:20:00,19.48,19.5,19.47,19.5,138245.0,16.1233,16.1399,16.1151,16.1399,138245.0
2022-04-14 14:30:00,19.5,19.5,19.46,19.46,199292.0,16.1399,16.1399,16.1068,16.1068,199292.0
2022-04-14 14:40:00,19.46,19.5,19.46,19.5,106712.0,16.1068,16.1399,16.1068,16.1399,106712.0
2022-04-14 14:50:00,19.5,19.5,19.44,19.45,146302.0,16.1399,16.1399,16.0902,16.0985,146302.0
2022-04-14 15:00:00,19.45,19.45,19.41,19.42,156332.0,16.0985,16.0985,16.0654,16.0737,156332.0
2022-04-14 15:10:00,19.42,19.46,19.4,19.46,174632.0,16.0737,16.1068,16.0571,16.1068,174632.0
2022-04-14 15:20:00,19.46,19.47,19.44,19.46,196937.0,16.1068,16.1151,16.0902,16.1068,196937.0
2022-04-14 15:30:00,19.46,19.47,19.41,19.44,322975.0,16.1068,16.1151,16.0654,16.0902,322975.0
2022-04-14 15:40:00,19.45,19.45,19.41,19.43,493278.0,16.0985,16.0985,16.0654,16.082,493278.0
2022-04-14 15:50:00,19.42,19.42,19.36,19.38,1093157.0,16.0737,16.0737,16.024,16.0406,1093157.0
2022-04-18 09:30:00,19.44,19.51,19.35,19.45,687032.0,16.0902,16.1482,16.0157,16.0985,687032.0
2022-04-18 09:40:00,19.45,19.56,19.45,19.55,381559.0,16.0985,16.1896,16.0985,16.1813,381559.0
2022-04-18 09:50:00,19.55,19.56,19.5,19.52,228701.0,16.1813,16.1896,16.1399,16.1565,228701.0
2022-04-18 10:00:00,19.51,19.55,19.48,19.51,189739.0,16.1482,16.1813,16.1233,16.1482,189739.0
2022-04-18 10:10:00,19.51,19.52,19.47,19.51,167947.0,16.1482,16.1565,16.1151,16.1482,167947.0
2022-04-18 10:20:00,19.51,19.55,19.48,19.52,187965.0,16.1482,16.1813,16.1233,16.1565,187965.0
2022-04-18 10:30:00,19.52,19.53,19.48,19.5,208276.0,16.1565,16.1647,16.1233,16.1399,208276.0
2022-04-18 10:40:00,19.49,19.51,19.45,19.46,224051.0,16.1316,16.1482,16.0985,16.1068,224051.0
2022-04-18 10:50:00,19.46,19.47,19.43,19.46,145942.0,16.1068,16.1151,16.082,16.1068,145942.0
2022-04-18 11:00:00,19.46,19.5,19.44,19.46,105167.0,16.1068,16.1399,16.0902,16.1068,105167.0
2022-04-18 11:10:00,19.46,19.5,19.45,19.5,137128.0,16.1068,16.1399,16.0985,16.1399,137128.0
2022-04-18 11:20:00,19.5,19.5,19.46,19.48,176454.0,16.1399,16.1399,16.1068,16.1233,176454.0
2022-04-18 11:30:00,19.48,19.49,19.42,19.43,391894.0,16.1233,16.1316,16.0737,16.082,391894.0
2022-04-18 11:40:00,19.42,19.49,19.42,19.46,161068.0,16.0737,16.1316,16.0737,16.1068,161068.0
2022-04-18 11:50:00,19.46,19.47,19.43,19.46,164117.0,16.1068,16.1151,16.082,16.1068,164117.0
2022-04-18 12:00:00,19.46,19.49,19.45,19.48,84667.0,16.1068,16.1316,16.0985,16.1233,84667.0
2022-04-18 12:10:00,19.48,19.52,19.47,19.52,172423.0,16.1233,16.1565,16.1151,16.1565,172423.0
2022-04-18 12:20:00,19.52,19.58,19.51,19.58,151318.0,16.1565,16.2061,16.1482,16.2061,151318.0
2022-04-18 12:30:00,19.58,19.59,19.55,19.57,147647.0,16.2061,16.2144,16.1813,16.1978,147647.0
2022-04-18 12:40:00,19.57,19.59,19.55,19.58,142995.0,16.1978,16.2144,16.1813,16.2061,142995.0
2022-04-18 12:50:00,19.57,19.62,19.57,19.62,166900.0,16.1978,16.2392,16.1978,16.2392,166900.0
2022-04-18 13:00:00,19.62,19.64,19.6,19.63,219982.0,16.2392,16.2558,16.2227,16.2475,219982.0
2022-04-18 13:10:00,19.63,19.65,19.59,19.61,188344.0,16.2475,16.2641,16.2144,16.2309,188344.0
2022-04-18 13:20:00,19.6,19.62,19.59,19.61,111130.0,16.2227,16.2392,16.2144,16.2309,111130.0
2022-04-18 13:30:00,19.61,19.64,19.6,19.64,107738.0,16.2309,16.2558,16.2227,16.2558,107738.0
2022-04-18 13:40:00,19.64,19.64,19.6,19.62,197068.0,16.2558,16.2558,16.2227,16.2392,197068.0
2022-04-18 13:50:00,19.61,19.62,19.57,19.57,154182.0,16.2309,16.2392,16.1978,16.1978,154182.0
2022-04-18 14:00:00,19.57,19.59,19.55,19.56,127032.0,16.1978,16.2144,16.1813,16.1896,127032.0
2022-04-18 14:10:00,19.55,19.59,19.55,19.58,162551.0,16.1813,16.2144,16.1813,16.2061,162551.0
2022-04-18 14:20:00,19.57,19.58,19.54,19.56,142062.0,16.1978,16.2061,16.173,16.1896,142062.0
2022-04-18 14:30:00,19.57,19.58,19.54,19.57,197732.0,16.1978,16.2061,16.173,16.1978,197732.0
2022-04-18 14:40:00,19.57,19.58,19.53,19.55,205515.0,16.1978,16.2061,16.1647,16.1813,205515.0
2022-04-18 14:50:00,19.55,19.57,19.54,19.56,125098.0,16.1813,16.1978,16.173,16.1896,125098.0
2022-04-18 15:00:00,19.56,19.57,19.54,19.55,151610.0,16.1896,16.1978,16.173,16.1813,151610.0
2022-04-18 15:10:00,19.56,19.56,19.52,19.53,205680.0,16.1896,16.1896,16.1565,16.1647,205680.0
2022-04-18 15:20:00,19.53,19.54,19.5,19.51,253276.0,16.1647,16.173,16.1399,16.1482,253276.0
2022-04-18 15:30:00,19.5,19.51,19.47,19.48,281222.0,16.1399,16.1482,16.1151,16.1233,281222.0
2022-04-18 15:40:00,19.48,19.51,19.48,19.48,451831.0,16.1233,16.1482,16.1233,16.1233,451831.0
2022-04-18 15:50:00,19.48,19.55,19.47,19.55,1073692.0,16.1233,16.1813,16.1151,16.1813,1073692.0
2022-04-19 09:30:00,19.5,19.6,19.42,19.59,466432.0,16.1399,16.2227,16.0737,16.2144,466432.0
2022-04-19 09:40:00,19.59,19.66,19.58,19.61,258407.0,16.2144,16.2723,16.2061,16.2309,258407.0
2022-04-19 09:50:00,19.61,19.69,19.61,19.68,146687.0,16.2309,16.2972,16.2309,16.2889,146687.0
2022-04-19 10:00:00,19.68,19.7,19.62,19.64,171717.0,16.2889,16.3054,16.2392,16.2558,171717.0
2022-04-19 10:10:00,19.64,19.68,19.63,19.64,241177.0,16.2558,16.2889,16.2475,16.2558,241177.0
2022-04-19 10:20:00,19.63,19.74,19.63,19.73,259442.0,16.2475,16.3385,16.2475,16.3303,259442.0
2022-04-19 10:30:00,19.73,19.73,19.68,19.7,343139.0,16.3303,16.3303,16.2889,16.3054,343139.0
2022-04-19 10:40:00,19.7,19.73,19.69,19.71,226967.0,16.3054,16.3303,16.2972,16.3137,226967.0
2022-04-19 10:50:00,19.71,19.74,19.67,19.71,239313.0,16.3137,16.3385,16.2806,16.3137,239313.0
2022-04-19 11:00:00,19.71,19.71,19.65,19.65,146016.0,16.3137,16.3137,16.2641,16.2641,146016.0
2022-04-19 11:10:00,19.66,19.68,19.64,19.64,156161.0,16.2723,16.2889,16.2558,16.2558,156161.0
2022-04-19 11:20:00,19.64,19.65,19.57,19.6,337180.0,16.2558,16.2641,16.1978,16.2227,337180.0
2022-04-19 11:30:00,19.6,19.61,19.57,19.59,207491.0,16.2227,16.2309,16.1978,16.2144,207491.0
2022-04-19 11:40:00,19.58,19.61,19.58,19.59,94855.0,16.2061,16.2309,16.2061,16.2144,94855.0
2022-04-19 11:50:00,19.59,19.64,19.58,19.62,114352.0,16.2144,16.2558,16.2061,16.2392,114352.0
2022-04-19 12:00:00,19.62,19.65,19.61,19.64,69884.0,16.2392,16.2641,16.2309,16.2558,69884.0
2022-04-19 12:10:00,19.64,19.68,19.64,19.66,96666.0,16.2558,16.2889,16.2558,16.2723,96666.0
2022-04-19 12:20:00,19.66,19.68,19.65,19.68,149375.0,16.2723,16.2889,16.2641,16.2889,149375.0
2022-04-19 12:30:00,19.68,19.7,19.67,19.68,87376.0,16.2889,16.3054,16.2806,16.2889,87376.0
2022-04-19 12:40:00,19.68,19.68,19.64,19.65,92386.0,16.2889,16.2889,16.2558,16.2641,92386.0
2022-04-19 12:50:00,19.65,19.7,19.65,19.67,144660.0,16.2641,16.3054,16.2641,16.2806,144660.0
2022-04-19 13:00:00,19.68,19.68,19.66,19.68,117327.0,16.2889,16.2889,16.2723,16.2889,117327.0
2022-04-19 13:10:00,19.68,19.71,19.67,19.71,143605.0,16.2889,16.3137,16.2806,16.3137,143605.0
2022-04-19 13:20:00,19.71,19.72,19.68,19.68,116083.0,16.3137,16.322,16.2889,16.2889,116083.0
2022-04-19 13:30:00,19.68,19.69,19.67,19.68,125377.0,16.2889,16.2972,16.2806,16.2889,125377.0
2022-04-19 13:40:00,19.68,19.69,19.66,19.68,176451.0,16.2889,16.2972,16.2723,16.2889,176451.0
2022-04-19 13:50:00,19.68,19.71,19.67,19.7,162986.0,16.2889,16.3137,16.2806,16.3054,162986.0
2022-04-19 14:00:00,19.69,19.71,19.68,19.71,180878.0,16.2972,16.3137,16.2889,16.3137,180878.0
2022-04-19 14:10:00,19.71,19.71,19.65,19.67,169570.0,16.3137,16.3137,16.2641,16.2806,169570.0
2022-04-19 14:20:00,19.66,19.68,19.64,19.66,156934.0,16.2723,16.2889,16.2558,16.2723,156934.0
2022-04-19 14:30:00,19.66,19.66,19.62,19.64,164463.0,16.2723,16.2723,16.2392,16.2558,164463.0
2022-04-19 14:40:00,19.64,19.67,19.62,19.63,136083.0,16.2558,16.2806,16.2392,16.2475,136083.0
2022-04-19 14:50:00,19.62,19.63,19.6,19.62,189132.0,16.2392,16.2475,16.2227,16.2392,189132.0
2022-04-19 15:00:00,19.62,19.63,19.59,19.61,140820.0,16.2392,16.2475,16.2144,16.2309,140820.0
2022-04-19 15:10:00,19.61,19.65,19.59,19.64,242388.0,16.2309,16.2641,16.2144,16.2558,242388.0
2022-04-19 15:20:00,19.64,19.66,19.63,19.64,116644.0,16.2558,16.2723,16.2475,16.2558,116644.0
2022-04-19 15:30:00,19.64,19.67,19.63,19.65,281762.0,16.2558,16.2806,16.2475,16.2641,281762.0
2022-04-19 15:40:00,19.65,19.66,19.62,19.64,354399.0,16.2641,16.2723,16.2392,16.2558,354399.0
2022-04-19 15:50:00,19.64,19.67,19.59,19.61,1191146.0,16.2558,16.2806,16.2144,16.2309,1191146.0
2022-04-20 09:30:00,19.7,19.74,19.62,19.64,467790.0,16.3054,16.3385,16.2392,16.2558,467790.0
2022-04-20 09:40:00,19.64,19.7,19.6,19.61,325437.0,16.2558,16.3054,16.2227,16.2309,325437.0
2022-04-20 09:50:00,19.61,19.63,19.55,19.57,276101.0,16.2309,16.2475,16.1813,16.1978,276101.0
2022-04-20 10:00:00,19.57,19.62,19.54,19.6,341088.0,16.1978,16.2392,16.173,16.2227,341088.0
2022-04-20 10:10:00,19.6,19.62,19.57,19.59,219262.0,16.2227,16.2392,16.1978,16.2144,219262.0
2022-04-20 10:20:00,19.59,19.64,19.55,19.57,171647.0,16.2144,16.2558,16.1813,16.1978,171647.0
2022-04-20 10:30:00,19.58,19.63,19.56,19.62,252591.0,16.2061,16.2475,16.1896,16.2392,252591.0
2022-04-20 10:40:00,19.62,19.65,19.61,19.63,201861.0,16.2392,16.2641,16.2309,16.2475,201861.0
2022-04-20 10:50:00,19.63,19.66,19.62,19.65,167936.0,16.2475,16.2723,16.2392,16.2641,167936.0
2022-04-20 11:00:00,19.65,19.66,19.58,19.61,172605.0,16.2641,16.2723,16.2061,16.2309,172605.0
2022-04-20 11:10:00,19.61,19.68,19.6,19.65,306284.0,16.2309,16.2889,16.2227,16.2641,306284.0
2022-04-20 11:20:00,19.66,19.72,19.63,19.71,267276.0,16.2723,16.322,16.2475,16.3137,267276.0
2022-04-20 11:30:00,19.71,19.78,19.69,19.77,429254.0,16.3137,16.3717,16.2972,16.3634,429254.0
2022-04-20 11:40:00,19.77,19.79,19.74,19.75,259086.0,16.3634,16.3799,16.3385,16.3468,259086.0
2022-04-20 11:50:00,19.75,19.77,19.69,19.75,211758.0,16.3468,16.3634,16.2972,16.3468,211758.0
2022-04-20 12:00:00,19.75,19.78,19.74,19.76,170833.0,16.3468,16.3717,16.3385,16.3551,170833.0
2022-04-20 12:10:00,19.77,19.78,19.74,19.78,152438.0,16.3634,16.3717,16.3385,16.3717,152438.0
2022-04-20 12:20:00,19.78,19.82,19.77,19.77,377291.0,16.3717,16.4048,16.3634,16.3634,377291.0
2022-04-20 12:30:00,19.78,19.85,19.78,19.82,235830.0,16.3717,16.4296,16.3717,16.4048,235830.0
2022-04-20 12:40:00,19.83,19.86,19.81,19.86,191066.0,16.413,16.4379,16.3965,16.4379,191066.0
2022-04-20 12:50:00,19.86,19.91,19.83,19.91,306138.0,16.4379,16.4793,16.413,16.4793,306138.0
2022-04-20 13:00:00,19.91,19.97,19.91,19.96,670738.0,16.4793,16.5289,16.4793,16.5206,670738.0
2022-04-20 13:10:00,19.96,19.96,19.9,19.92,228263.0,16.5206,16.5206,16.471,16.4875,228263.0
2022-04-20 13:20:00,19.92,19.93,19.88,19.89,211650.0,16.4875,16.4958,16.4544,16.4627,211650.0
2022-04-20 13:30:00,19.89,19.9,19.86,19.88,205758.0,16.4627,16.471,16.4379,16.4544,205758.0
2022-04-20 13:40:00,19.89,19.9,19.86,19.87,186958.0,16.4627,16.471,16.4379,16.4461,186958.0
2022-04-20 13:50:00,19.87,19.88,19.82,19.88,229488.0,16.4461,16.4544,16.4048,16.4544,229488.0
2022-04-20 14:00:00,19.88,19.9,19.85,19.89,230538.0,16.4544,16.471,16.4296,16.4627,230538.0
2022-04-20 14:10:00,19.89,19.91,19.83,19.83,214186.0,16.4627,16.4793,16.413,16.413,214186.0
2022-04-20 14:20:00,19.83,19.88,19.82,19.86,185241.0,16.413,16.4544,16.4048,16.4379,185241.0
2022-04-20 14:30:00,19.86,19.86,19.82,19.82,134509.0,16.4379,16.4379,16.4048,16.4048,134509.0
2022-04-20 14:40:00,19.82,19.84,19.81,19.82,123514.0,16.4048,16.4213,16.3965,16.4048,123514.0
2022-04-20 14:50:00,19.83,19.84,19.78,19.79,319324.0,16.413,16.4213,16.3717,16.3799,319324.0
2022-04-20 15:00:00,19.79,19.82,19.78,19.8,245860.0,16.3799,16.4048,16.3717,16.3882,245860.0
2022-04-20 15:10:00,19.81,19.85,19.8,19.84,312976.0,16.3965,16.4296,16.3882,16.4213,312976.0
2022-04-20 15:20:00,19.84,19.88,19.83,19.86,365713.0,16.4213,16.4544,16.413,16.4379,365713.0
2022-04-20 15:30:00,19.86,19.86,19.82,19.83,417780.0,16.4379,16.4379,16.4048,16.413,417780.0
2022-04-20 15:40:00,19.83,19.86,19.82,19.84,516236.0,16.413,16.4379,16.4048,16.4213,516236.0
2022-04-20 15:50:00,19.84,19.85,19.74,19.78,1851189.0,16.4213,16.4296,16.3385,16.3717,1851189.0
2022-04-21 09:30:00,20.0,20.06,19.78,19.92,1278525.0,16.5537,16.6034,16.3717,16.4875,1278525.0
2022-04-21 09:40:00,19.92,19.98,19.83,19.97,413745.0,16.4875,16.5372,16.413,16.5289,413745.0
2022-04-21 09:50:00,19.98,20.14,19.94,20.06,752617.0,16.5372,16.6696,16.5041,16.6034,752617.0
2022-04-21 10:00:00,20.06,20.17,20.02,20.17,538836.0,16.6034,16.6944,16.5703,16.6944,538836.0
2022-04-21 10:10:00,20.16,20.19,20.15,20.16,358559.0,16.6862,16.711,16.6779,16.6862,358559.0
2022-04-21 10:20:00,20.16,20.17,20.0,20.02,504016.0,16.6862,16.6944,16.5537,16.5703,504016.0
2022-04-21 10:30:00,20.01,20.01,19.94,19.99,507755.0,16.562,16.562,16.5041,16.5455,507755.0
2022-04-21 10:40:00,20.0,20.01,19.96,19.99,342763.0,16.5537,16.562,16.5206,16.5455,342763.0
2022-04-21 10:50:00,20.0,20.06,19.99,20.01,235826.0,16.5537,16.6034,16.5455,16.562,235826.0
2022-04-21 11:00:00,20.01,20.05,19.95,19.98,312272.0,16.562,16.5951,16.5124,16.5372,312272.0
2022-04-21 11:10:00,19.98,19.99,19.91,19.96,289116.0,16.5372,16.5455,16.4793,16.5206,289116.0
2022-04-21 11:20:00,19.96,20.06,19.92,20.05,343288.0,16.5206,16.6034,16.4875,16.5951,343288.0
2022-04-21 11:30:00,20.05,20.07,20.0,20.01,343000.0,16.5951,16.6117,16.5537,16.562,343000.0
2022-04-21 11:40:00,20.0,20.02,19.92,20.0,374673.0,16.5537,16.5703,16.4875,16.5537,374673.0
2022-04-21 11:50:00,20.0,20.03,19.97,19.98,225840.0,16.5537,16.5786,16.5289,16.5372,225840.0
2022-04-21 12:00:00,19.98,20.02,19.95,19.96,322775.0,16.5372,16.5703,16.5124,16.5206,322775.0
2022-04-21 12:10:00,19.96,19.97,19.89,19.92,272780.0,16.5206,16.5289,16.4627,16.4875,272780.0
2022-04-21 12:20:00,19.92,19.95,19.88,19.9,210307.0,16.4875,16.5124,16.4544,16.471,210307.0
2022-04-21 12:30:00,19.9,19.94,19.86,19.87,208396.0,16.471,16.5041,16.4379,16.4461,208396.0
2022-04-21 12:40:00,19.87,19.91,19.85,19.89,245961.0,16.4461,16.4793,16.4296,16.4627,245961.0
2022-04-21 12:50:00,19.89,19.94,19.82,19.92,598586.0,16.4627,16.5041,16.4048,16.4875,598586.0
2022-04-21 13:00:00,19.92,19.97,19.89,19.93,545800.0,16.4875,16.5289,16.4627,16.4958,545800.0
2022-04-21 13:10:00,19.93,19.99,19.84,19.97,614137.0,16.4958,16.5455,16.4213,16.5289,614137.0
2022-04-21 13:20:00,19.97,20.03,19.91,20.03,479466.0,16.5289,16.5786,16.4793,16.5786,479466.0
2022-04-21 13:30:00,20.02,20.08,19.96,19.96,450197.0,16.5703,16.62,16.5206,16.5206,450197.0
2022-04-21 13:40:00,19.96,19.98,19.83,19.87,295407.0,16.5206,16.5372,16.413,16.4461,295407.0
2022-04-21 13:50:00,19.88,20.02,19.86,20.0,442494.0,16.4544,16.5703,16.4379,16.5537,442494.0
2022-04-21 14:00:00,19.99,20.02,19.92,19.98,664727.0,16.5455,16.5703,16.4875,16.5372,664727.0
2022-04-21 14:10:00,19.99,20.02,19.92,20.01,454021.0,16.5455,16.5703,16.4875,16.562,454021.0
2022-04-21 14:20:00,20.02,20.06,19.99,20.06,321194.0,16.5703,16.6034,16.5455,16.6034,321194.0
2022-04-21 14:30:00,20.06,20.07,20.0,20.0,294995.0,16.6034,16.6117,16.5537,16.5537,294995.0
2022-04-21 14:40:00,20.01,20.02,19.88,19.89,308803.0,16.562,16.5703,16.4544,16.4627,308803.0
2022-04-21 14:50:00,19.89,19.89,19.83,19.86,292918.0,16.4627,16.4627,16.413,16.4379,292918.0
2022-04-21 15:00:00,19.85,19.86,19.72,19.73,484341.0,16.4296,16.4379,16.322,16.3303,484341.0
2022-04-21 15:10:00,19.73,19.76,19.7,19.73,525045.0,16.3303,16.3551,16.3054,16.3303,525045.0
2022-04-21 15:20:00,19.73,19.86,19.73,19.85,368753.0,16.3303,16.4379,16.3303,16.4296,368753.0
2022-04-21 15:30:00,19.85,19.87,19.76,19.79,481566.0,16.4296,16.4461,16.3551,16.3799,481566.0
2022-04-21 15:40:00,19.79,19.86,19.78,19.8,649345.0,16.3799,16.4379,16.3717,16.3882,649345.0
2022-04-21 15:50:00,19.8,19.88,19.77,19.8,1844408.0,16.3882,16.4544,16.3634,16.3882,1844408.0
2022-04-22 09:30:00,19.66,19.72,19.5,19.64,782002.0,16.2723,16.322,16.1399,16.2558,782002.0
2022-04-22 09:40:00,19.64,19.69,19.49,19.57,535175.0,16.2558,16.2972,16.1316,16.1978,535175.0
2022-04-22 09:50:00,19.57,19.71,19.54,19.71,712594.0,16.1978,16.3137,16.173,16.3137,712594.0
2022-04-22 10:00:00,19.71,19.71,19.63,19.67,317968.0,16.3137,16.3137,16.2475,16.2806,317968.0
2022-04-22 10:10:00,19.67,19.71,19.61,19.63,301919.0,16.2806,16.3137,16.2309,16.2475,301919.0
2022-04-22 10:20:00,19.63,19.64,19.58,19.6,432697.0,16.2475,16.2558,16.2061,16.2227,432697.0
2022-04-22 10:30:00,19.6,19.62,19.52,19.52,383214.0,16.2227,16.2392,16.1565,16.1565,383214.0
2022-04-22 10:40:00,19.52,19.56,19.5,19.53,431421.0,16.1565,16.1896,16.1399,16.1647,431421.0
2022-04-22 10:50:00,19.54,19.58,19.53,19.54,344872.0,16.173,16.2061,16.1647,16.173,344872.0
2022-04-22 11:00:00,19.55,19.58,19.53,19.54,269659.0,16.1813,16.2061,16.1647,16.173,269659.0
2022-04-22 11:10:00,19.53,19.58,19.51,19.57,205193.0,16.1647,16.2061,16.1482,16.1978,205193.0
2022-04-22 11:20:00,19.57,19.6,19.55,19.58,267911.0,16.1978,16.2227,16.1813,16.2061,267911.0
2022-04-22 11:30:00,19.57,19.59,19.5,19.51,568386.0,16.1978,16.2144,16.1399,16.1482,568386.0
2022-04-22 11:40:00,19.51,19.51,19.42,19.44,372954.0,16.1482,16.1482,16.0737,16.0902,372954.0
2022-04-22 11:50:00,19.44,19.45,19.33,19.38,452563.0,16.0902,16.0985,15.9992,16.0406,452563.0
2022-04-22 12:00:00,19.38,19.4,19.34,19.37,209571.0,16.0406,16.0571,16.0075,16.0323,209571.0
2022-04-22 12:10:00,19.37,19.4,19.34,19.37,260249.0,16.0323,16.0571,16.0075,16.0323,260249.0
2022-04-22 12:20:00,19.37,19.42,19.36,19.4,190266.0,16.0323,16.0737,16.024,16.0571,190266.0
2022-04-22 12:30:00,19.39,19.49,19.39,19.45,214054.0,16.0489,16.1316,16.0489,16.0985,214054.0
2022-04-22 12:40:00,19.45,19.45,19.39,19.41,167136.0,16.0985,16.0985,16.0489,16.0654,167136.0
2022-04-22 12:50:00,19.41,19.41,19.37,19.39,157391.0,16.0654,16.0654,16.0323,16.0489,157391.0
2022-04-22 13:00:00,19.39,19.4,19.35,19.36,227595.0,16.0489,16.0571,16.0157,16.024,227595.0
2022-04-22 13:10:00,19.35,19.41,19.34,19.4,168731.0,16.0157,16.0654,16.0075,16.0571,168731.0
2022-04-22 13:20:00,19.4,19.41,19.33,19.35,248435.0,16.0571,16.0654,15.9992,16.0157,248435.0
2022-04-22 13:30:00,19.35,19.37,19.31,19.32,335527.0,16.0157,16.0323,15.9826,15.9909,335527.0
2022-04-22 13:40:00,19.32,19.36,19.29,19.32,305892.0,15.9909,16.024,15.9661,15.9909,305892.0
2022-04-22 13:50:00,19.32,19.33,19.28,19.32,203901.0,15.9909,15.9992,15.9578,15.9909,203901.0
2022-04-22 14:00:00,19.32,19.32,19.23,19.25,292953.0,15.9909,15.9909,15.9164,15.933,292953.0
2022-04-22 14:10:00,19.25,19.31,19.23,19.3,304307.0,15.933,15.9826,15.9164,15.9744,304307.0
2022-04-22 14:20:00,19.3,19.33,19.25,19.27,303335.0,15.9744,15.9992,15.933,15.9495,303335.0
2022-04-22 14:30:00,19.26,19.31,19.26,19.3,323378.0,15.9413,15.9826,15.9413,15.9744,323378.0
2022-04-22 14:40:00,19.3,19.32,19.29,19.3,176119.0,15.9744,15.9909,15.9661,15.9744,176119.0
2022-04-22 14:50:00,19.3,19.3,19.23,19.26,295157.0,15.9744,15.9744,15.9164,15.9413,295157.0
2022-04-22 15:00:00,19.26,19.27,19.22,19.23,200203.0,15.9413,15.9495,15.9081,15.9164,200203.0
2022-04-22 15:10:00,19.23,19.33,19.2,19.32,383726.0,15.9164,15.9992,15.8916,15.9909,383726.0
2022-04-22 15:20:00,19.32,19.33,19.28,19.29,403952.0,15.9909,15.9992,15.9578,15.9661,403952.0
2022-04-22 15:30:00,19.29,19.36,19.28,19.36,457650.0,15.9661,16.024,15.9578,16.024,457650.0
2022-04-22 15:40:00,19.36,19.38,19.25,19.26,622333.0,16.024,16.0406,15.933,15.9413,622333.0
2022-04-22 15:50:00,19.26,19.26,19.13,19.16,2082601.0,15.9413,15.9413,15.8337,15.8585,2082601.0
2022-04-25 09:30:00,18.83,18.85,18.53,18.62,1436045.0,15.5853,15.6019,15.337,15.4115,1436045.0
2022-04-25 09:40:00,18.62,18.68,18.53,18.55,804184.0,15.4115,15.4612,15.337,15.3536,804184.0
2022-04-25 09:50:00,18.55,18.64,18.44,18.45,466301.0,15.3536,15.4281,15.2626,15.2708,466301.0
2022-04-25 10:00:00,18.45,18.53,18.35,18.37,499035.0,15.2708,15.337,15.1881,15.2046,499035.0
2022-04-25 10:10:00,18.37,18.38,18.3,18.32,412072.0,15.2046,15.2129,15.1467,15.1632,412072.0
2022-04-25 10:20:00,18.32,18.41,18.28,18.39,539396.0,15.1632,15.2377,15.1301,15.2212,539396.0
2022-04-25 10:30:00,18.39,18.39,18.28,18.32,512241.0,15.2212,15.2212,15.1301,15.1632,512241.0
2022-04-25 10:40:00,18.32,18.35,18.26,18.3,488204.0,15.1632,15.1881,15.1136,15.1467,488204.0
2022-04-25 10:50:00,18.3,18.31,18.15,18.16,589066.0,15.1467,15.155,15.0225,15.0308,589066.0
2022-04-25 11:00:00,18.16,18.25,18.15,18.19,584876.0,15.0308,15.1053,15.0225,15.0556,584876.0
2022-04-25 11:10:00,18.19,18.3,18.17,18.23,277645.0,15.0556,15.1467,15.0391,15.0887,277645.0
2022-04-25 11:20:00,18.23,18.26,18.17,18.17,346690.0,15.0887,15.1136,15.0391,15.0391,346690.0
2022-04-25 11:30:00,18.18,18.2,18.08,18.11,542946.0,15.0474,15.0639,14.9646,14.9894,542946.0
2022-04-25 11:40:00,18.12,18.12,18.04,18.07,685848.0,14.9977,14.9977,14.9315,14.9563,685848.0
2022-04-25 11:50:00,18.07,18.17,18.04,18.15,416127.0,14.9563,15.0391,14.9315,15.0225,416127.0
2022-04-25 12:00:00,18.14,18.26,18.09,18.24,320922.0,15.0142,15.1136,14.9729,15.097,320922.0
2022-04-25 12:10:00,18.24,18.29,18.2,18.23,346331.0,15.097,15.1384,15.0639,15.0887,346331.0
2022-04-25 12:20:00,18.23,18.33,18.2,18.21,331814.0,15.0887,15.1715,15.0639,15.0722,331814.0
2022-04-25 12:30:00,18.22,18.29,18.21,18.25,328219.0,15.0805,15.1384,15.0722,15.1053,328219.0
2022-04-25 12:40:00,18.25,18.31,18.22,18.3,453539.0,15.1053,15.155,15.0805,15.1467,453539.0
2022-04-25 12:50:00,18.3,18.31,18.21,18.28,521095.0,15.1467,15.155,15.0722,15.1301,521095.0
2022-04-25 13:00:00,18.28,18.29,18.21,18.29,373462.0,15.1301,15.1384,15.0722,15.1384,373462.0
2022-04-25 13:10:00,18.29,18.36,18.28,18.3,369601.0,15.1384,15.1963,15.1301,15.1467,369601.0
2022-04-25 13:20:00,18.3,18.32,18.26,18.28,254525.0,15.1467,15.1632,15.1136,15.1301,254525.0
2022-04-25 13:30:00,18.28,18.3,18.24,18.26,306223.0,15.1301,15.1467,15.097,15.1136,306223.0
2022-04-25 13:40:00,18.27,18.31,18.24,18.31,318320.0,15.1218,15.155,15.097,15.155,318320.0
2022-04-25 13:50:00,18.3,18.32,18.27,18.3,301859.0,15.1467,15.1632,15.1218,15.1467,301859.0
2022-04-25 14:00:00,18.3,18.42,18.3,18.41,254572.0,15.1467,15.246,15.1467,15.2377,254572.0
2022-04-25 14:10:00,18.41,18.48,18.37,18.46,436516.0,15.2377,15.2957,15.2046,15.2791,436516.0
2022-04-25 14:20:00,18.47,18.55,18.43,18.54,357808.0,15.2874,15.3536,15.2543,15.3453,357808.0
2022-04-25 14:30:00,18.54,18.6,18.53,18.57,314454.0,15.3453,15.395,15.337,15.3701,314454.0
2022-04-25 14:40:00,18.56,18.65,18.55,18.6,324909.0,15.3619,15.4364,15.3536,15.395,324909.0
2022-04-25 14:50:00,18.61,18.67,18.59,18.61,396647.0,15.4033,15.4529,15.3867,15.4033,396647.0
2022-04-25 15:00:00,18.61,18.61,18.53,18.59,420060.0,15.4033,15.4033,15.337,15.3867,420060.0
2022-04-25 15:10:00,18.59,18.65,18.57,18.62,289325.0,15.3867,15.4364,15.3701,15.4115,289325.0
2022-04-25 15:20:00,18.62,18.7,18.61,18.67,444471.0,15.4115,15.4777,15.4033,15.4529,444471.0
2022-04-25 15:30:00,18.66,18.71,18.63,18.69,567520.0,15.4446,15.486,15.4198,15.4695,567520.0
2022-04-25 15:40:00,18.69,18.73,18.63,18.68,775100.0,15.4695,15.5026,15.4198,15.4612,775100.0
2022-04-25 15:50:00,18.69,18.69,18.57,18.62,2114597.0,15.4695,15.4695,15.3701,15.4115,2114597.0
2022-04-26 09:30:00,18.68,18.72,18.53,18.63,728894.0,15.4612,15.4943,15.337,15.4198,728894.0
2022-04-26 09:40:00,18.63,18.67,18.49,18.56,357732.0,15.4198,15.4529,15.3039,15.3619,357732.0
2022-04-26 09:50:00,18.55,18.58,18.47,18.57,421354.0,15.3536,15.3784,15.2874,15.3701,421354.0
2022-04-26 10:00:00,18.57,18.76,18.56,18.69,544647.0,15.3701,15.5274,15.3619,15.4695,544647.0
2022-04-26 10:10:00,18.69,18.71,18.51,18.57,531978.0,15.4695,15.486,15.3205,15.3701,531978.0
2022-04-26 10:20:00,18.56,18.61,18.53,18.6,269290.0,15.3619,15.4033,15.337,15.395,269290.0
2022-04-26 10:30:00,18.6,18.64,18.53,18.62,367446.0,15.395,15.4281,15.337,15.4115,367446.0
2022-04-26 10:40:00,18.62,18.62,18.55,18.61,354425.0,15.4115,15.4115,15.3536,15.4033,354425.0
2022-04-26 10:50:00,18.62,18.66,18.59,18.66,333444.0,15.4115,15.4446,15.3867,15.4446,333444.0
2022-04-26 11:00:00,18.65,18.73,18.63,18.73,426337.0,15.4364,15.5026,15.4198,15.5026,426337.0
2022-04-26 11:10:00,18.72,18.82,18.71,18.8,373690.0,15.4943,15.5771,15.486,15.5605,373690.0
2022-04-26 11:20:00,18.8,18.87,18.77,18.81,481089.0,15.5605,15.6185,15.5357,15.5688,481089.0
2022-04-26 11:30:00,18.8,18.85,18.76,18.8,398349.0,15.5605,15.6019,15.5274,15.5605,398349.0
2022-04-26 11:40:00,18.8,18.81,18.72,18.79,187867.0,15.5605,15.5688,15.4943,15.5522,187867.0
2022-04-26 11:50:00,18.78,18.81,18.73,18.75,200193.0,15.544,15.5688,15.5026,15.5191,200193.0
2022-04-26 12:00:00,18.74,18.75,18.69,18.72,228015.0,15.5109,15.5191,15.4695,15.4943,228015.0
2022-04-26 12:10:00,18.72,18.8,18.71,18.76,267984.0,15.4943,15.5605,15.486,15.5274,267984.0
2022-04-26 12:20:00,18.77,18.81,18.76,18.77,238850.0,15.5357,15.5688,15.5274,15.5357,238850.0
2022-04-26 12:30:00,18.77,18.8,18.73,18.76,213346.0,15.5357,15.5605,15.5026,15.5274,213346.0
2022-04-26 12:40:00,18.77,18.78,18.73,18.76,166058.0,15.5357,15.544,15.5026,15.5274,166058.0
2022-04-26 12:50:00,18.77,18.81,18.75,18.78,241288.0,15.5357,15.5688,15.5191,15.544,241288.0
2022-04-26 13:00:00,18.79,18.83,18.77,18.8,203148.0,15.5522,15.5853,15.5357,15.5605,203148.0
2022-04-26 13:10:00,18.8,18.83,18.76,18.77,151857.0,15.5605,15.5853,15.5274,15.5357,151857.0
2022-04-26 13:20:00,18.77,18.78,18.68,18.69,285630.0,15.5357,15.544,15.4612,15.4695,285630.0
2022-04-26 13:30:00,18.69,18.7,18.64,18.69,208155.0,15.4695,15.4777,15.4281,15.4695,208155.0
2022-04-26 13:40:00,18.69,18.74,18.67,18.71,210697.0,15.4695,15.5109,15.4529,15.486,210697.0
2022-04-26 13:50:00,18.71,18.71,18.62,18.64,185968.0,15.486,15.486,15.4115,15.4281,185968.0
2022-04-26 14:00:00,18.63,18.65,18.59,18.6,206112.0,15.4198,15.4364,15.3867,15.395,206112.0
2022-04-26 14:10:00,18.6,18.66,18.58,18.61,432779.0,15.395,15.4446,15.3784,15.4033,432779.0
2022-04-26 14:20:00,18.61,18.64,18.57,18.61,316011.0,15.4033,15.4281,15.3701,15.4033,316011.0
2022-04-26 14:30:00,18.61,18.62,18.55,18.6,244267.0,15.4033,15.4115,15.3536,15.395,244267.0
2022-04-26 14:40:00,18.6,18.6,18.52,18.55,372072.0,15.395,15.395,15.3288,15.3536,372072.0
2022-04-26 14:50:00,18.55,18.58,18.54,18.56,187781.0,15.3536,15.3784,15.3453,15.3619,187781.0
2022-04-26 15:00:00,18.55,18.57,18.52,18.55,415343.0,15.3536,15.3701,15.3288,15.3536,415343.0
2022-04-26 15:10:00,18.55,18.58,18.48,18.49,405130.0,15.3536,15.3784,15.2957,15.3039,405130.0
2022-04-26 15:20:00,18.49,18.52,18.48,18.5,332101.0,15.3039,15.3288,15.2957,15.3122,332101.0
2022-04-26 15:30:00,18.5,18.54,18.48,18.54,514593.0,15.3122,15.3453,15.2957,15.3453,514593.0
2022-04-26 15:40:00,18.53,18.55,18.45,18.48,732746.0,15.337,15.3536,15.2708,15.2957,732746.0
2022-04-26 15:50:00,18.48,18.51,18.42,18.44,1884349.0,15.2957,15.3205,15.246,15.2626,1884349.0
2022-04-27 09:30:00,18.45,18.54,18.25,18.26,619430.0,15.2708,15.3453,15.1053,15.1136,619430.0
2022-04-27 09:40:00,18.26,18.43,18.25,18.41,971993.0,15.1136,15.2543,15.1053,15.2377,971993.0
2022-04-27 09:50:00,18.41,18.56,18.38,18.52,376107.0,15.2377,15.3619,15.2129,15.3288,376107.0
2022-04-27 10:00:00,18.52,18.59,18.47,18.56,454114.0,15.3288,15.3867,15.2874,15.3619,454114.0
2022-04-27 10:10:00,18.56,18.57,18.43,18.45,679168.0,15.3619,15.3701,15.2543,15.2708,679168.0
2022-04-27 10:20:00,18.45,18.49,18.41,18.43,564457.0,15.2708,15.3039,15.2377,15.2543,564457.0
2022-04-27 10:30:00,18.44,18.44,18.33,18.38,970899.0,15.2626,15.2626,15.1715,15.2129,970899.0
2022-04-27 10:40:00,18.38,18.43,18.37,18.4,566885.0,15.2129,15.2543,15.2046,15.2294,566885.0
2022-04-27 10:50:00,18.41,18.47,18.4,18.42,416533.0,15.2377,15.2874,15.2294,15.246,416533.0
2022-04-27 11:00:00,18.42,18.45,18.32,18.39,274319.0,15.246,15.2708,15.1632,15.2212,274319.0
2022-04-27 11:10:00,18.39,18.46,18.36,18.44,358651.0,15.2212,15.2791,15.1963,15.2626,358651.0
2022-04-27 11:20:00,18.44,18.46,18.37,18.44,418352.0,15.2626,15.2791,15.2046,15.2626,418352.0
2022-04-27 11:30:00,18.45,18.46,18.4,18.43,255218.0,15.2708,15.2791,15.2294,15.2543,255218.0
2022-04-27 11:40:00,18.43,18.46,18.41,18.45,285245.0,15.2543,15.2791,15.2377,15.2708,285245.0
2022-04-27 11:50:00,18.46,18.47,18.42,18.46,173016.0,15.2791,15.2874,15.246,15.2791,173016.0
2022-04-27 12:00:00,18.47,18.53,18.45,18.51,283663.0,15.2874,15.337,15.2708,15.3205,283663.0
2022-04-27 12:10:00,18.51,18.51,18.41,18.42,150492.0,15.3205,15.3205,15.2377,15.246,150492.0
2022-04-27 12:20:00,18.43,18.43,18.4,18.41,646919.0,15.2543,15.2543,15.2294,15.2377,646919.0
2022-04-27 12:30:00,18.42,18.47,18.41,18.46,405846.0,15.246,15.2874,15.2377,15.2791,405846.0
2022-04-27 12:40:00,18.46,18.5,18.46,18.48,137733.0,15.2791,15.3122,15.2791,15.2957,137733.0
2022-04-27 12:50:00,18.48,18.53,18.46,18.53,153813.0,15.2957,15.337,15.2791,15.337,153813.0
2022-04-27 13:00:00,18.53,18.53,18.42,18.43,314953.0,15.337,15.337,15.246,15.2543,314953.0
2022-04-27 13:10:00,18.43,18.45,18.41,18.44,144852.0,15.2543,15.2708,15.2377,15.2626,144852.0
2022-04-27 13:20:00,18.44,18.47,18.41,18.45,132787.0,15.2626,15.2874,15.2377,15.2708,132787.0
2022-04-27 13:30:00,18.45,18.52,18.44,18.46,204295.0,15.2708,15.3288,15.2626,15.2791,204295.0
2022-04-27 13:40:00,18.46,18.5,18.44,18.48,173365.0,15.2791,15.3122,15.2626,15.2957,173365.0
2022-04-27 13:50:00,18.48,18.51,18.45,18.48,154450.0,15.2957,15.3205,15.2708,15.2957,154450.0
2022-04-27 14:00:00,18.48,18.49,18.45,18.49,159504.0,15.2957,15.3039,15.2708,15.3039,159504.0
2022-04-27 14:10:00,18.48,18.53,18.48,18.53,433213.0,15.2957,15.337,15.2957,15.337,433213.0
2022-04-27 14:20:00,18.53,18.56,18.5,18.52,272139.0,15.337,15.3619,15.3122,15.3288,272139.0
2022-04-27 14:30:00,18.52,18.54,18.48,18.52,544379.0,15.3288,15.3453,15.2957,15.3288,544379.0
2022-04-27 14:40:00,18.52,18.57,18.52,18.54,294849.0,15.3288,15.3701,15.3288,15.3453,294849.0
2022-04-27 14:50:00,18.54,18.55,18.44,18.46,516102.0,15.3453,15.3536,15.2626,15.2791,516102.0
2022-04-27 15:00:00,18.45,18.46,18.4,18.43,388338.0,15.2708,15.2791,15.2294,15.2543,388338.0
2022-04-27 15:10:00,18.44,18.48,18.41,18.48,476307.0,15.2626,15.2957,15.2377,15.2957,476307.0
2022-04-27 15:20:00,18.48,18.48,18.43,18.45,508106.0,15.2957,15.2957,15.2543,15.2708,508106.0
2022-04-27 15:30:00,18.44,18.48,18.42,18.44,445871.0,15.2626,15.2957,15.246,15.2626,445871.0
2022-04-27 15:40:00,18.44,18.47,18.42,18.44,481495.0,15.2626,15.2874,15.246,15.2626,481495.0
2022-04-27 15:50:00,18.43,18.45,18.38,18.41,1392311.0,15.2543,15.2708,15.2129,15.2377,1392311.0
2022-04-28 09:30:00,18.61,18.67,18.41,18.46,565225.0,15.4033,15.4529,15.2377,15.2791,565225.0
2022-04-28 09:40:00,18.46,18.53,18.44,18.49,487406.0,15.2791,15.337,15.2626,15.3039,487406.0
2022-04-28 09:50:00,18.49,18.51,18.37,18.39,252916.0,15.3039,15.3205,15.2046,15.2212,252916.0
2022-04-28 10:00:00,18.39,18.41,18.34,18.39,468421.0,15.2212,15.2377,15.1798,15.2212,468421.0
2022-04-28 10:10:00,18.39,18.42,18.33,18.37,400035.0,15.2212,15.246,15.1715,15.2046,400035.0
2022-04-28 10:20:00,18.37,18.42,18.33,18.41,348356.0,15.2046,15.246,15.1715,15.2377,348356.0
2022-04-28 10:30:00,18.41,18.49,18.39,18.45,261113.0,15.2377,15.3039,15.2212,15.2708,261113.0
2022-04-28 10:40:00,18.45,18.52,18.41,18.5,490744.0,15.2708,15.3288,15.2377,15.3122,490744.0
2022-04-28 10:50:00,18.5,18.54,18.47,18.53,408193.0,15.3122,15.3453,15.2874,15.337,408193.0
2022-04-28 11:00:00,18.53,18.58,18.51,18.55,343053.0,15.337,15.3784,15.3205,15.3536,343053.0
2022-04-28 11:10:00,18.55,18.6,18.54,18.57,551663.0,15.3536,15.395,15.3453,15.3701,551663.0
2022-04-28 11:20:00,18.57,18.62,18.5,18.61,409779.0,15.3701,15.4115,15.3122,15.4033,409779.0
2022-04-28 11:30:00,18.61,18.67,18.56,18.63,494234.0,15.4033,15.4529,15.3619,15.4198,494234.0
2022-04-28 11:40:00,18.63,18.67,18.62,18.66,323940.0,15.4198,15.4529,15.4115,15.4446,323940.0
2022-04-28 11:50:00,18.66,18.72,18.66,18.69,224994.0,15.4446,15.4943,15.4446,15.4695,224994.0
2022-04-28 12:00:00,18.69,18.73,18.67,18.7,241143.0,15.4695,15.5026,15.4529,15.4777,241143.0
2022-04-28 12:10:00,18.71,18.75,18.69,18.73,219868.0,15.486,15.5191,15.4695,15.5026,219868.0
2022-04-28 12:20:00,18.72,18.77,18.71,18.76,184012.0,15.4943,15.5357,15.486,15.5274,184012.0
2022-04-28 12:30:00,18.77,18.78,18.75,18.76,250848.0,15.5357,15.544,15.5191,15.5274,250848.0
2022-04-28 12:40:00,18.76,18.8,18.75,18.78,216638.0,15.5274,15.5605,15.5191,15.544,216638.0
2022-04-28 12:50:00,18.78,18.8,18.75,18.78,241776.0,15.544,15.5605,15.5191,15.544,241776.0
2022-04-28 13:00:00,18.78,18.8,18.73,18.79,232735.0,15.544,15.5605,15.5026,15.5522,232735.0
2022-04-28 13:10:00,18.79,18.85,18.78,18.84,315602.0,15.5522,15.6019,15.544,15.5936,315602.0
2022-04-28 13:20:00,18.84,18.85,18.8,18.83,193236.0,15.5936,15.6019,15.5605,15.5853,193236.0
2022-04-28 13:30:00,18.84,18.85,18.77,18.82,316815.0,15.5936,15.6019,15.5357,15.5771,316815.0
2022-04-28 13:40:00,18.82,18.87,18.78,18.85,263659.0,15.5771,15.6185,15.544,15.6019,263659.0
2022-04-28 13:50:00,18.85,18.86,18.79,18.82,359146.0,15.6019,15.6102,15.5522,15.5771,359146.0
2022-04-28 14:00:00,18.82,18.85,18.8,18.84,198890.0,15.5771,15.6019,15.5605,15.5936,198890.0
2022-04-28 14:10:00,18.84,18.85,18.8,18.84,165680.0,15.5936,15.6019,15.5605,15.5936,165680.0
2022-04-28 14:20:00,18.84,18.85,18.79,18.8,201100.0,15.5936,15.6019,15.5522,15.5605,201100.0
2022-04-28 14:30:00,18.8,18.82,18.76,18.8,292203.0,15.5605,15.5771,15.5274,15.5605,292203.0
2022-04-28 14:40:00,18.8,18.85,18.79,18.85,194507.0,15.5605,15.6019,15.5522,15.6019,194507.0
2022-04-28 14:50:00,18.85,18.86,18.82,18.84,252257.0,15.6019,15.6102,15.5771,15.5936,252257.0
2022-04-28 15:00:00,18.85,18.88,18.82,18.87,244287.0,15.6019,15.6267,15.5771,15.6185,244287.0
2022-04-28 15:10:00,18.87,18.9,18.84,18.89,369408.0,15.6185,15.6433,15.5936,15.635,369408.0
2022-04-28 15:20:00,18.9,18.91,18.85,18.86,343805.0,15.6433,15.6516,15.6019,15.6102,343805.0
2022-04-28 15:30:00,18.85,18.86,18.79,18.82,464296.0,15.6019,15.6102,15.5522,15.5771,464296.0
2022-04-28 15:40:00,18.82,18.85,18.79,18.8,684301.0,15.5771,15.6019,15.5522,15.5605,684301.0
2022-04-28 15:50:00,18.8,18.82,18.78,18.81,1319333.0,15.5605,15.5771,15.544,15.5688,1319333.0
2022-04-29 09:30:00,18.44,18.57,18.38,18.5,722472.0,15.4959,15.6051,15.4455,15.5463,722472.0
2022-04-29 09:40:00,18.5,18.56,18.45,18.48,263471.0,15.5463,15.5967,15.5043,15.5295,263471.0
2022-04-29 09:50:00,18.48,18.59,18.43,18.57,350588.0,15.5295,15.622,15.4875,15.6051,350588.0
2022-04-29 10:00:00,18.57,18.6,18.53,18.55,570950.0,15.6051,15.6304,15.5715,15.5883,570950.0
2022-04-29 10:10:00,18.55,18.58,18.42,18.44,275692.0,15.5883,15.6136,15.4791,15.4959,275692.0
2022-04-29 10:20:00,18.44,18.45,18.33,18.37,415830.0,15.4959,15.5043,15.4035,15.4371,415830.0
2022-04-29 10:30:00,18.36,18.38,18.3,18.36,315869.0,15.4287,15.4455,15.3783,15.4287,315869.0
2022-04-29 10:40:00,18.36,18.36,18.28,18.32,239627.0,15.4287,15.4287,15.3614,15.3951,239627.0
2022-04-29 10:50:00,18.31,18.33,18.28,18.31,250236.0,15.3867,15.4035,15.3614,15.3867,250236.0
2022-04-29 11:00:00,18.3,18.31,18.24,18.25,366398.0,15.3783,15.3867,15.3278,15.3362,366398.0
2022-04-29 11:10:00,18.26,18.3,18.24,18.3,174255.0,15.3446,15.3783,15.3278,15.3783,174255.0
2022-04-29 11:20:00,18.3,18.31,18.25,18.29,260762.0,15.3783,15.3867,15.3362,15.3699,260762.0
2022-04-29 11:30:00,18.28,18.33,18.26,18.29,275785.0,15.3614,15.4035,15.3446,15.3699,275785.0
2022-04-29 11:40:00,18.29,18.33,18.29,18.3,317905.0,15.3699,15.4035,15.3699,15.3783,317905.0
2022-04-29 11:50:00,18.3,18.32,18.28,18.29,180210.0,15.3783,15.3951,15.3614,15.3699,180210.0
2022-04-29 12:00:00,18.3,18.31,18.21,18.23,184448.0,15.3783,15.3867,15.3026,15.3194,184448.0
2022-04-29 12:10:00,18.23,18.26,18.22,18.23,186098.0,15.3194,15.3446,15.311,15.3194,186098.0
2022-04-29 12:20:00,18.23,18.28,18.23,18.26,170797.0,15.3194,15.3614,15.3194,15.3446,170797.0
2022-04-29 12:30:00,18.26,18.27,18.23,18.24,139113.0,15.3446,15.353,15.3194,15.3278,139113.0
2022-04-29 12:40:00,18.25,18.25,18.18,18.19,162654.0,15.3362,15.3362,15.2774,15.2858,162654.0
2022-04-29 12:50:00,18.2,18.2,18.13,18.15,246965.0,15.2942,15.2942,15.2354,15.2522,246965.0
2022-04-29 13:00:00,18.16,18.19,18.14,18.14,254880.0,15.2606,15.2858,15.2438,15.2438,254880.0
2022-04-29 13:10:00,18.14,18.16,18.13,18.14,127763.0,15.2438,15.2606,15.2354,15.2438,127763.0
2022-04-29 13:20:00,18.14,18.17,18.14,18.16,597092.0,15.2438,15.269,15.2438,15.2606,597092.0
2022-04-29 13:30:00,18.16,18.27,18.15,18.23,510799.0,15.2606,15.353,15.2522,15.3194,510799.0
2022-04-29 13:40:00,18.23,18.24,18.19,18.2,216705.0,15.3194,15.3278,15.2858,15.2942,216705.0
2022-04-29 13:50:00,18.21,18.24,18.19,18.2,150534.0,15.3026,15.3278,15.2858,15.2942,150534.0
2022-04-29 14:00:00,18.2,18.22,18.17,18.21,574379.0,15.2942,15.311,15.269,15.3026,574379.0
2022-04-29 14:10:00,18.2,18.27,18.2,18.25,356779.0,15.2942,15.353,15.2942,15.3362,356779.0
2022-04-29 14:20:00,18.26,18.26,18.21,18.25,434083.0,15.3446,15.3446,15.3026,15.3362,434083.0
2022-04-29 14:30:00,18.25,18.25,18.2,18.23,481319.0,15.3362,15.3362,15.2942,15.3194,481319.0
2022-04-29 14:40:00,18.23,18.25,18.21,18.21,734361.0,15.3194,15.3362,15.3026,15.3026,734361.0
2022-04-29 14:50:00,18.21,18.22,18.17,18.2,746508.0,15.3026,15.311,15.269,15.2942,746508.0
2022-04-29 15:00:00,18.2,18.2,18.11,18.12,1330818.0,15.2942,15.2942,15.2186,15.227,1330818.0
2022-04-29 15:10:00,18.12,18.15,18.1,18.14,671783.0,15.227,15.2522,15.2102,15.2438,671783.0
2022-04-29 15:20:00,18.14,18.18,18.12,18.16,1778319.0,15.2438,15.2774,15.227,15.2606,1778319.0
2022-04-29 15:30:00,18.16,18.24,18.14,18.22,1408764.0,15.2606,15.3278,15.2438,15.311,1408764.0
2022-04-29 15:40:00,18.21,18.25,18.14,18.14,1111509.0,15.3026,15.3362,15.2438,15.2438,1111509.0
2022-04-29 15:50:00,18.14,18.18,18.1,18.15,2498822.0,15.2438,15.2774,15.2102,15.2522,2498822.0
2022-05-02 09:30:00,18.1,18.19,18.05,18.16,729122.0,15.2102,15.2858,15.1682,15.2606,729122.0
2022-05-02 09:40:00,18.16,18.22,18.11,18.16,747253.0,15.2606,15.311,15.2186,15.2606,747253.0
2022-05-02 09:50:00,18.15,18.22,18.15,18.17,692013.0,15.2522,15.311,15.2522,15.269,692013.0
2022-05-02 10:00:00,18.18,18.21,18.1,18.12,668274.0,15.2774,15.3026,15.2102,15.227,668274.0
2022-05-02 10:10:00,18.12,18.19,18.09,18.19,849847.0,15.227,15.2858,15.2018,15.2858,849847.0
2022-05-02 10:20:00,18.19,18.31,18.18,18.28,545898.0,15.2858,15.3867,15.2774,15.3614,545898.0
2022-05-02 10:30:00,18.28,18.33,18.26,18.31,346395.0,15.3614,15.4035,15.3446,15.3867,346395.0
2022-05-02 10:40:00,18.32,18.34,18.28,18.3,252751.0,15.3951,15.4119,15.3614,15.3783,252751.0
2022-05-02 10:50:00,18.3,18.31,18.2,18.21,410344.0,15.3783,15.3867,15.2942,15.3026,410344.0
2022-05-02 11:00:00,18.2,18.22,18.07,18.13,832006.0,15.2942,15.311,15.185,15.2354,832006.0
2022-05-02 11:10:00,18.13,18.18,18.11,18.14,582102.0,15.2354,15.2774,15.2186,15.2438,582102.0
2022-05-02 11:20:00,18.14,18.17,18.12,18.13,544888.0,15.2438,15.269,15.227,15.2354,544888.0
2022-05-02 11:30:00,18.14,18.26,18.12,18.21,374186.0,15.2438,15.3446,15.227,15.3026,374186.0
2022-05-02 11:40:00,18.2,18.25,18.17,18.23,250518.0,15.2942,15.3362,15.269,15.3194,250518.0
2022-05-02 11:50:00,18.23,18.23,18.16,18.21,235651.0,15.3194,15.3194,15.2606,15.3026,235651.0
2022-05-02 12:00:00,18.21,18.22,18.09,18.1,250643.0,15.3026,15.311,15.2018,15.2102,250643.0
2022-05-02 12:10:00,18.1,18.19,18.08,18.19,283320.0,15.2102,15.2858,15.1934,15.2858,283320.0
2022-05-02 12:20:00,18.19,18.21,18.11,18.14,315926.0,15.2858,15.3026,15.2186,15.2438,315926.0
2022-05-02 12:30:00,18.14,18.18,18.13,18.16,246668.0,15.2438,15.2774,15.2354,15.2606,246668.0
2022-05-02 12:40:00,18.17,18.18,18.11,18.13,203286.0,15.269,15.2774,15.2186,15.2354,203286.0
2022-05-02 12:50:00,18.12,18.13,18.05,18.07,366175.0,15.227,15.2354,15.1682,15.185,366175.0
2022-05-02 13:00:00,18.07,18.08,17.99,18.05,328566.0,15.185,15.1934,15.1177,15.1682,328566.0
2022-05-02 13:10:00,18.05,18.09,18.04,18.06,196396.0,15.1682,15.2018,15.1598,15.1766,196396.0
2022-05-02 13:20:00,18.06,18.07,18.02,18.05,266398.0,15.1766,15.185,15.143,15.1682,266398.0
2022-05-02 13:30:00,18.05,18.07,18.03,18.04,410505.0,15.1682,15.185,15.1514,15.1598,410505.0
2022-05-02 13:40:00,18.04,18.06,17.98,18.01,265982.0,15.1598,15.1766,15.1093,15.1346,265982.0
2022-05-02 13:50:00,18.01,18.03,17.99,18.0,595850.0,15.1346,15.1514,15.1177,15.1262,595850.0
2022-05-02 14:00:00,18.0,18.03,17.96,17.98,294930.0,15.1262,15.1514,15.0925,15.1093,294930.0
2022-05-02 14:10:00,17.99,17.99,17.89,17.91,351258.0,15.1177,15.1177,15.0337,15.0505,351258.0
2022-05-02 14:20:00,17.91,17.94,17.9,17.91,359831.0,15.0505,15.0757,15.0421,15.0505,359831.0
2022-05-02 14:30:00,17.91,17.94,17.89,17.9,366878.0,15.0505,15.0757,15.0337,15.0421,366878.0
2022-05-02 14:40:00,17.9,17.91,17.84,17.89,364951.0,15.0421,15.0505,14.9917,15.0337,364951.0
2022-05-02 14:50:00,17.88,17.93,17.86,17.91,303908.0,15.0253,15.0673,15.0085,15.0505,303908.0
2022-05-02 15:00:00,17.91,18.03,17.91,18.02,360161.0,15.0505,15.1514,15.0505,15.143,360161.0
2022-05-02 15:10:00,18.02,18.08,18.0,18.07,290319.0,15.143,15.1934,15.1262,15.185,290319.0
2022-05-02 15:20:00,18.07,18.13,18.06,18.11,359113.0,15.185,15.2354,15.1766,15.2186,359113.0
2022-05-02 15:30:00,18.11,18.2,18.11,18.14,621639.0,15.2186,15.2942,15.2186,15.2438,621639.0
2022-05-02 15:40:00,18.14,18.2,18.11,18.2,957090.0,15.2438,15.2942,15.2186,15.2942,957090.0
2022-05-02 15:50:00,18.19,18.23,18.15,18.19,2106911.0,15.2858,15.3194,15.2522,15.2858,2106911.0
2022-05-03 09:30:00,18.2,18.38,18.2,18.38,654221.0,15.2942,15.4455,15.2942,15.4455,654221.0
2022-05-03 09:40:00,18.37,18.5,18.36,18.45,482650.0,15.4371,15.5463,15.4287,15.5043,482650.0
2022-05-03 09:50:00,18.45,18.46,18.36,18.37,294686.0,15.5043,15.5127,15.4287,15.4371,294686.0
2022-05-03 10:00:00,18.37,18.41,18.33,18.36,224584.0,15.4371,15.4707,15.4035,15.4287,224584.0
2022-05-03 10:10:00,18.36,18.47,18.33,18.45,187553.0,15.4287,15.5211,15.4035,15.5043,187553.0
2022-05-03 10:20:00,18.44,18.54,18.42,18.5,160303.0,15.4959,15.5799,15.4791,15.5463,160303.0
2022-05-03 10:30:00,18.5,18.56,18.48,18.51,224568.0,15.5463,15.5967,15.5295,15.5547,224568.0
2022-05-03 10:40:00,18.51,18.52,18.46,18.47,287913.0,15.5547,15.5631,15.5127,15.5211,287913.0
2022-05-03 10:50:00,18.47,18.62,18.47,18.62,282311.0,15.5211,15.6472,15.5211,15.6472,282311.0
2022-05-03 11:00:00,18.62,18.74,18.62,18.71,369651.0,15.6472,15.748,15.6472,15.7228,369651.0
2022-05-03 11:10:00,18.71,18.74,18.69,18.7,242892.0,15.7228,15.748,15.706,15.7144,242892.0
2022-05-03 11:20:00,18.71,18.76,18.7,18.71,170092.0,15.7228,15.7648,15.7144,15.7228,170092.0
2022-05-03 11:30:00,18.71,18.76,18.7,18.76,194672.0,15.7228,15.7648,15.7144,15.7648,194672.0
2022-05-03 11:40:00,18.77,18.79,18.74,18.79,236957.0,15.7732,15.79,15.748,15.79,236957.0
2022-05-03 11:50:00,18.79,18.8,18.76,18.8,155960.0,15.79,15.7984,15.7648,15.7984,155960.0
2022-05-03 12:00:00,18.8,18.84,18.75,18.76,252743.0,15.7984,15.832,15.7564,15.7648,252743.0
2022-05-03 12:10:00,18.76,18.81,18.75,18.8,217630.0,15.7648,15.8068,15.7564,15.7984,217630.0
2022-05-03 12:20:00,18.8,18.83,18.78,18.8,273821.0,15.7984,15.8236,15.7816,15.7984,273821.0
2022-05-03 12:30:00,18.79,18.8,18.74,18.78,237862.0,15.79,15.7984,15.748,15.7816,237862.0
2022-05-03 12:40:00,18.77,18.77,18.68,18.71,373226.0,15.7732,15.7732,15.6976,15.7228,373226.0
2022-05-03 12:50:00,18.72,18.76,18.7,18.73,141428.0,15.7312,15.7648,15.7144,15.7396,141428.0
2022-05-03 13:00:00,18.74,18.78,18.73,18.77,112666.0,15.748,15.7816,15.7396,15.7732,112666.0
2022-05-03 13:10:00,18.77,18.78,18.75,18.77,248985.0,15.7732,15.7816,15.7564,15.7732,248985.0
2022-05-03 13:20:00,18.77,18.79,18.71,18.73,182906.0,15.7732,15.79,15.7228,15.7396,182906.0
2022-05-03 13:30:00,18.73,18.75,18.7,18.73,185436.0,15.7396,15.7564,15.7144,15.7396,185436.0
2022-05-03 13:40:00,18.73,18.75,18.7,18.71,106885.0,15.7396,15.7564,15.7144,15.7228,106885.0
2022-05-03 13:50:00,18.71,18.73,18.69,18.73,250598.0,15.7228,15.7396,15.706,15.7396,250598.0
2022-05-03 14:00:00,18.72,18.73,18.66,18.69,330709.0,15.7312,15.7396,15.6808,15.706,330709.0
2022-05-03 14:10:00,18.68,18.69,18.6,18.62,177248.0,15.6976,15.706,15.6304,15.6472,177248.0
2022-05-03 14:20:00,18.61,18.64,18.6,18.62,162685.0,15.6388,15.664,15.6304,15.6472,162685.0
2022-05-03 14:30:00,18.62,18.7,18.61,18.63,280542.0,15.6472,15.7144,15.6388,15.6556,280542.0
2022-05-03 14:40:00,18.63,18.65,18.57,18.64,228641.0,15.6556,15.6724,15.6051,15.664,228641.0
2022-05-03 14:50:00,18.64,18.72,18.63,18.71,129683.0,15.664,15.7312,15.6556,15.7228,129683.0
2022-05-03 15:00:00,18.71,18.75,18.7,18.73,166691.0,15.7228,15.7564,15.7144,15.7396,166691.0
2022-05-03 15:10:00,18.73,18.76,18.7,18.71,225998.0,15.7396,15.7648,15.7144,15.7228,225998.0
2022-05-03 15:20:00,18.71,18.74,18.66,18.69,317244.0,15.7228,15.748,15.6808,15.706,317244.0
2022-05-03 15:30:00,18.68,18.72,18.64,18.66,468419.0,15.6976,15.7312,15.664,15.6808,468419.0
2022-05-03 15:40:00,18.66,18.67,18.61,18.64,571284.0,15.6808,15.6892,15.6388,15.664,571284.0
2022-05-03 15:50:00,18.65,18.68,18.63,18.67,1301126.0,15.6724,15.6976,15.6556,15.6892,1301126.0
2022-05-04 09:30:00,18.89,18.98,18.89,18.96,615527.0,15.8741,15.9497,15.8741,15.9329,615527.0
2022-05-04 09:40:00,18.96,18.98,18.87,18.89,346888.0,15.9329,15.9497,15.8573,15.8741,346888.0
2022-05-04 09:50:00,18.89,18.91,18.85,18.87,333896.0,15.8741,15.8909,15.8404,15.8573,333896.0
2022-05-04 10:00:00,18.87,18.89,18.77,18.8,215576.0,15.8573,15.8741,15.7732,15.7984,215576.0
2022-05-04 10:10:00,18.81,18.88,18.79,18.86,213689.0,15.8068,15.8657,15.79,15.8488,213689.0
2022-05-04 10:20:00,18.86,18.92,18.85,18.91,147308.0,15.8488,15.8993,15.8404,15.8909,147308.0
2022-05-04 10:30:00,18.91,18.91,18.83,18.88,212803.0,15.8909,15.8909,15.8236,15.8657,212803.0
2022-05-04 10:40:00,18.88,18.91,18.85,18.88,322557.0,15.8657,15.8909,15.8404,15.8657,322557.0
2022-05-04 10:50:00,18.88,18.89,18.79,18.82,674601.0,15.8657,15.8741,15.79,15.8152,674601.0
2022-05-04 11:00:00,18.82,18.89,18.81,18.88,150282.0,15.8152,15.8741,15.8068,15.8657,150282.0
2022-05-04 11:10:00,18.88,18.88,18.81,18.82,277948.0,15.8657,15.8657,15.8068,15.8152,277948.0
2022-05-04 11:20:00,18.82,18.85,18.8,18.82,231279.0,15.8152,15.8404,15.7984,15.8152,231279.0
2022-05-04 11:30:00,18.82,18.84,18.79,18.84,125029.0,15.8152,15.832,15.79,15.832,125029.0
2022-05-04 11:40:00,18.83,18.92,18.82,18.92,381079.0,15.8236,15.8993,15.8152,15.8993,381079.0
2022-05-04 11:50:00,18.93,18.99,18.92,18.93,323915.0,15.9077,15.9581,15.8993,15.9077,323915.0
2022-05-04 12:00:00,18.93,18.94,18.89,18.93,151544.0,15.9077,15.9161,15.8741,15.9077,151544.0
2022-05-04 12:10:00,18.93,18.94,18.89,18.93,300364.0,15.9077,15.9161,15.8741,15.9077,300364.0
2022-05-04 12:20:00,18.94,18.94,18.9,18.9,225775.0,15.9161,15.9161,15.8825,15.8825,225775.0
2022-05-04 12:30:00,18.9,18.92,18.89,18.91,122087.0,15.8825,15.8993,15.8741,15.8909,122087.0
2022-05-04 12:40:00,18.91,18.93,18.89,18.91,153205.0,15.8909,15.9077,15.8741,15.8909,153205.0
2022-05-04 12:50:00,18.92,18.94,18.9,18.91,398564.0,15.8993,15.9161,15.8825,15.8909,398564.0
2022-05-04 13:00:00,18.91,18.94,18.9,18.92,236553.0,15.8909,15.9161,15.8825,15.8993,236553.0
2022-05-04 13:10:00,18.92,18.93,18.88,18.91,137333.0,15.8993,15.9077,15.8657,15.8909,137333.0
2022-05-04 13:20:00,18.91,18.92,18.88,18.91,135174.0,15.8909,15.8993,15.8657,15.8909,135174.0
2022-05-04 13:30:00,18.9,18.94,18.88,18.92,194712.0,15.8825,15.9161,15.8657,15.8993,194712.0
2022-05-04 13:40:00,18.93,18.95,18.9,18.94,184419.0,15.9077,15.9245,15.8825,15.9161,184419.0
2022-05-04 13:50:00,18.93,18.98,18.92,18.95,188642.0,15.9077,15.9497,15.8993,15.9245,188642.0
2022-05-04 14:00:00,18.95,18.98,18.91,18.96,339721.0,15.9245,15.9497,15.8909,15.9329,339721.0
2022-05-04 14:10:00,18.96,18.98,18.89,18.91,189465.0,15.9329,15.9497,15.8741,15.8909,189465.0
2022-05-04 14:20:00,18.9,19.05,18.88,19.03,326347.0,15.8825,16.0085,15.8657,15.9917,326347.0
2022-05-04 14:30:00,19.03,19.04,18.81,18.92,497301.0,15.9917,16.0001,15.8068,15.8993,497301.0
2022-05-04 14:40:00,18.92,19.13,18.91,19.11,632259.0,15.8993,16.0757,15.8909,16.0589,632259.0
2022-05-04 14:50:00,19.1,19.18,19.1,19.13,395276.0,16.0505,16.1178,16.0505,16.0757,395276.0
2022-05-04 15:00:00,19.14,19.18,19.1,19.16,303516.0,16.0841,16.1178,16.0505,16.1009,303516.0
2022-05-04 15:10:00,19.17,19.23,19.15,19.17,334195.0,16.1094,16.1598,16.0925,16.1094,334195.0
2022-05-04 15:20:00,19.17,19.27,19.16,19.26,515277.0,16.1094,16.1934,16.1009,16.185,515277.0
2022-05-04 15:30:00,19.26,19.34,19.25,19.32,539858.0,16.185,16.2522,16.1766,16.2354,539858.0
2022-05-04 15:40:00,19.32,19.33,19.27,19.33,952023.0,16.2354,16.2438,16.1934,16.2438,952023.0
2022-05-04 15:50:00,19.33,19.35,19.25,19.28,1839961.0,16.2438,16.2606,16.1766,16.2018,1839961.0
2022-05-05 09:30:00,19.3,19.32,19.12,19.18,616073.0,16.2186,16.2354,16.0673,16.1178,616073.0
2022-05-05 09:40:00,19.18,19.25,19.17,19.18,544280.0,16.1178,16.1766,16.1094,16.1178,544280.0
2022-05-05 09:50:00,19.17,19.25,19.17,19.24,423397.0,16.1094,16.1766,16.1094,16.1682,423397.0
2022-05-05 10:00:00,19.24,19.25,19.1,19.13,325138.0,16.1682,16.1766,16.0505,16.0757,325138.0
2022-05-05 10:10:00,19.12,19.16,19.03,19.16,324172.0,16.0673,16.1009,15.9917,16.1009,324172.0
2022-05-05 10:20:00,19.15,19.16,19.07,19.11,172452.0,16.0925,16.1009,16.0253,16.0589,172452.0
2022-05-05 10:30:00,19.1,19.17,19.09,19.13,229676.0,16.0505,16.1094,16.0421,16.0757,229676.0
2022-05-05 10:40:00,19.13,19.13,18.97,18.99,256100.0,16.0757,16.0757,15.9413,15.9581,256100.0
2022-05-05 10:50:00,18.99,19.03,18.92,19.02,302040.0,15.9581,15.9917,15.8993,15.9833,302040.0
2022-05-05 11:00:00,19.02,19.06,18.91,18.94,282456.0,15.9833,16.0169,15.8909,15.9161,282456.0
2022-05-05 11:10:00,18.94,18.94,18.86,18.89,252144.0,15.9161,15.9161,15.8488,15.8741,252144.0
2022-05-05 11:20:00,18.89,18.9,18.84,18.88,198716.0,15.8741,15.8825,15.832,15.8657,198716.0
2022-05-05 11:30:00,18.87,18.97,18.85,18.94,261765.0,15.8573,15.9413,15.8404,15.9161,261765.0
2022-05-05 11:40:00,18.94,18.96,18.84,18.86,192327.0,15.9161,15.9329,15.832,15.8488,192327.0
2022-05-05 11:50:00,18.86,18.87,18.73,18.74,228748.0,15.8488,15.8573,15.7396,15.748,228748.0
2022-05-05 12:00:00,18.74,18.77,18.66,18.77,214083.0,15.748,15.7732,15.6808,15.7732,214083.0
2022-05-05 12:10:00,18.77,18.77,18.71,18.75,332771.0,15.7732,15.7732,15.7228,15.7564,332771.0
2022-05-05 12:20:00,18.75,18.79,18.69,18.76,398815.0,15.7564,15.79,15.706,15.7648,398815.0
2022-05-05 12:30:00,18.76,18.83,18.74,18.74,215670.0,15.7648,15.8236,15.748,15.748,215670.0
2022-05-05 12:40:00,18.74,18.75,18.69,18.73,210342.0,15.748,15.7564,15.706,15.7396,210342.0
2022-05-05 12:50:00,18.73,18.88,18.72,18.86,161556.0,15.7396,15.8657,15.7312,15.8488,161556.0
2022-05-05 13:00:00,18.86,18.97,18.85,18.93,325023.0,15.8488,15.9413,15.8404,15.9077,325023.0
2022-05-05 13:10:00,18.93,19.01,18.87,18.89,675468.0,15.9077,15.9749,15.8573,15.8741,675468.0
2022-05-05 13:20:00,18.89,18.94,18.87,18.91,179670.0,15.8741,15.9161,15.8573,15.8909,179670.0
2022-05-05 13:30:00,18.91,18.99,18.85,18.96,217896.0,15.8909,15.9581,15.8404,15.9329,217896.0
2022-05-05 13:40:00,18.95,18.99,18.9,18.91,132592.0,15.9245,15.9581,15.8825,15.8909,132592.0
2022-05-05 13:50:00,18.91,18.91,18.84,18.89,143286.0,15.8909,15.8909,15.832,15.8741,143286.0
2022-05-05 14:00:00,18.89,18.91,18.84,18.87,182775.0,15.8741,15.8909,15.832,15.8573,182775.0
2022-05-05 14:10:00,18.88,18.97,18.85,18.96,213196.0,15.8657,15.9413,15.8404,15.9329,213196.0
2022-05-05 14:20:00,18.97,18.98,18.85,18.86,340274.0,15.9413,15.9497,15.8404,15.8488,340274.0
2022-05-05 14:30:00,18.85,18.89,18.78,18.8,343120.0,15.8404,15.8741,15.7816,15.7984,343120.0
2022-05-05 14:40:00,18.79,18.83,18.76,18.82,241225.0,15.79,15.8236,15.7648,15.8152,241225.0
2022-05-05 14:50:00,18.82,18.89,18.78,18.82,209577.0,15.8152,15.8741,15.7816,15.8152,209577.0
2022-05-05 15:00:00,18.82,18.83,18.71,18.73,236946.0,15.8152,15.8236,15.7228,15.7396,236946.0
2022-05-05 15:10:00,18.73,18.76,18.69,18.72,312733.0,15.7396,15.7648,15.706,15.7312,312733.0
2022-05-05 15:20:00,18.71,18.73,18.66,18.68,380511.0,15.7228,15.7396,15.6808,15.6976,380511.0
2022-05-05 15:30:00,18.69,18.79,18.65,18.75,572779.0,15.706,15.79,15.6724,15.7564,572779.0
2022-05-05 15:40:00,18.74,18.81,18.74,18.79,799947.0,15.748,15.8068,15.748,15.79,799947.0
2022-05-05 15:50:00,18.79,18.91,18.78,18.86,2022227.0,15.79,15.8909,15.7816,15.8488,2022227.0
2022-05-06 09:30:00,19.01,19.07,18.89,18.89,684895.0,15.9749,16.0253,15.8741,15.8741,684895.0
2022-05-06 09:40:00,18.89,18.9,18.69,18.72,630225.0,15.8741,15.8825,15.706,15.7312,630225.0
2022-05-06 09:50:00,18.73,18.76,18.65,18.7,519368.0,15.7396,15.7648,15.6724,15.7144,519368.0
2022-05-06 10:00:00,18.7,18.76,18.65,18.75,313033.0,15.7144,15.7648,15.6724,15.7564,313033.0
2022-05-06 10:10:00,18.74,18.89,18.72,18.84,240865.0,15.748,15.8741,15.7312,15.832,240865.0
2022-05-06 10:20:00,18.83,18.98,18.83,18.94,323373.0,15.8236,15.9497,15.8236,15.9161,323373.0
2022-05-06 10:30:00,18.95,19.03,18.91,18.94,271257.0,15.9245,15.9917,15.8909,15.9161,271257.0
2022-05-06 10:40:00,18.94,19.08,18.94,19.06,283874.0,15.9161,16.0337,15.9161,16.0169,283874.0
2022-05-06 10:50:00,19.06,19.11,18.99,19.08,195719.0,16.0169,16.0589,15.9581,16.0337,195719.0
2022-05-06 11:00:00,19.07,19.13,19.06,19.1,686400.0,16.0253,16.0757,16.0169,16.0505,686400.0
2022-05-06 11:10:00,19.09,19.19,19.05,19.11,335254.0,16.0421,16.1262,16.0085,16.0589,335254.0
2022-05-06 11:20:00,19.12,19.17,19.1,19.16,307043.0,16.0673,16.1094,16.0505,16.1009,307043.0
2022-05-06 11:30:00,19.16,19.17,19.0,19.01,542233.0,16.1009,16.1094,15.9665,15.9749,542233.0
2022-05-06 11:40:00,19.01,19.09,19.0,19.07,268696.0,15.9749,16.0421,15.9665,16.0253,268696.0
2022-05-06 11:50:00,19.08,19.12,18.99,19.01,421363.0,16.0337,16.0673,15.9581,15.9749,421363.0
2022-05-06 12:00:00,19.02,19.12,18.99,19.07,706979.0,15.9833,16.0673,15.9581,16.0253,706979.0
2022-05-06 12:10:00,19.08,19.1,18.99,19.0,365806.0,16.0337,16.0505,15.9581,15.9665,365806.0
2022-05-06 12:20:00,19.0,19.12,18.99,19.08,502312.0,15.9665,16.0673,15.9581,16.0337,502312.0
2022-05-06 12:30:00,19.08,19.16,19.04,19.15,224321.0,16.0337,16.1009,16.0001,16.0925,224321.0
2022-05-06 12:40:00,19.15,19.18,19.12,19.16,168486.0,16.0925,16.1178,16.0673,16.1009,168486.0
2022-05-06 12:50:00,19.17,19.23,19.12,19.22,362863.0,16.1094,16.1598,16.0673,16.1514,362863.0
2022-05-06 13:00:00,19.22,19.26,19.21,19.25,342305.0,16.1514,16.185,16.143,16.1766,342305.0
2022-05-06 13:10:00,19.25,19.25,19.18,19.2,594535.0,16.1766,16.1766,16.1178,16.1346,594535.0
2022-05-06 13:20:00,19.19,19.23,19.15,19.18,284475.0,16.1262,16.1598,16.0925,16.1178,284475.0
2022-05-06 13:30:00,19.18,19.25,19.15,19.17,241013.0,16.1178,16.1766,16.0925,16.1094,241013.0
2022-05-06 13:40:00,19.17,19.21,19.15,19.18,195656.0,16.1094,16.143,16.0925,16.1178,195656.0
2022-05-06 13:50:00,19.18,19.19,19.12,19.14,241206.0,16.1178,16.1262,16.0673,16.0841,241206.0
2022-05-06 14:00:00,19.14,19.16,19.1,19.12,446276.0,16.0841,16.1009,16.0505,16.0673,446276.0
2022-05-06 14:10:00,19.12,19.16,19.11,19.14,392171.0,16.0673,16.1009,16.0589,16.0841,392171.0
2022-05-06 14:20:00,19.14,19.14,19.06,19.07,186866.0,16.0841,16.0841,16.0169,16.0253,186866.0
2022-05-06 14:30:00,19.07,19.09,19.04,19.07,151574.0,16.0253,16.0421,16.0001,16.0253,151574.0
2022-05-06 14:40:00,19.07,19.14,19.07,19.13,224267.0,16.0253,16.0841,16.0253,16.0757,224267.0
2022-05-06 14:50:00,19.13,19.18,19.12,19.13,237946.0,16.0757,16.1178,16.0673,16.0757,237946.0
2022-05-06 15:00:00,19.12,19.19,19.08,19.1,352961.0,16.0673,16.1262,16.0337,16.0505,352961.0
2022-05-06 15:10:00,19.1,19.15,19.09,19.14,316512.0,16.0505,16.0925,16.0421,16.0841,316512.0
2022-05-06 15:20:00,19.14,19.14,19.08,19.12,342642.0,16.0841,16.0841,16.0337,16.0673,342642.0
2022-05-06 15:30:00,19.12,19.27,19.12,19.27,549229.0,16.0673,16.1934,16.0673,16.1934,549229.0
2022-05-06 15:40:00,19.27,19.32,19.24,19.3,843049.0,16.1934,16.2354,16.1682,16.2186,843049.0
2022-05-06 15:50:00,19.3,19.34,19.27,19.3,1628194.0,16.2186,16.2522,16.1934,16.2186,1628194.0
2022-05-09 09:30:00,19.0,19.08,18.92,19.05,962971.0,15.9665,16.0337,15.8993,16.0085,962971.0
2022-05-09 09:40:00,19.05,19.06,18.83,18.87,750111.0,16.0085,16.0169,15.8236,15.8573,750111.0
2022-05-09 09:50:00,18.87,19.09,18.85,19.02,367742.0,15.8573,16.0421,15.8404,15.9833,367742.0
2022-05-09 10:00:00,19.03,19.09,18.95,18.96,455876.0,15.9917,16.0421,15.9245,15.9329,455876.0
2022-05-09 10:10:00,18.96,19.04,18.89,18.9,436769.0,15.9329,16.0001,15.8741,15.8825,436769.0
2022-05-09 10:20:00,18.89,18.9,18.81,18.84,343033.0,15.8741,15.8825,15.8068,15.832,343033.0
2022-05-09 10:30:00,18.83,18.86,18.73,18.75,284673.0,15.8236,15.8488,15.7396,15.7564,284673.0
2022-05-09 10:40:00,18.74,18.87,18.74,18.84,441375.0,15.748,15.8573,15.748,15.832,441375.0
2022-05-09 10:50:00,18.84,18.85,18.65,18.66,328504.0,15.832,15.8404,15.6724,15.6808,328504.0
2022-05-09 11:00:00,18.65,18.71,18.62,18.68,472305.0,15.6724,15.7228,15.6472,15.6976,472305.0
2022-05-09 11:10:00,18.67,18.71,18.61,18.68,273876.0,15.6892,15.7228,15.6388,15.6976,273876.0
2022-05-09 11:20:00,18.68,18.68,18.56,18.57,248600.0,15.6976,15.6976,15.5967,15.6051,248600.0
2022-05-09 11:30:00,18.57,18.7,18.55,18.66,613648.0,15.6051,15.7144,15.5883,15.6808,613648.0
2022-05-09 11:40:00,18.66,18.76,18.6,18.75,326718.0,15.6808,15.7648,15.6304,15.7564,326718.0
2022-05-09 11:50:00,18.74,18.84,18.74,18.82,243998.0,15.748,15.832,15.748,15.8152,243998.0
2022-05-09 12:00:00,18.81,18.86,18.73,18.84,353048.0,15.8068,15.8488,15.7396,15.832,353048.0
2022-05-09 12:10:00,18.84,18.93,18.83,18.87,246572.0,15.832,15.9077,15.8236,15.8573,246572.0
2022-05-09 12:20:00,18.87,18.89,18.79,18.82,330221.0,15.8573,15.8741,15.79,15.8152,330221.0
2022-05-09 12:30:00,18.82,18.84,18.69,18.7,259927.0,15.8152,15.832,15.706,15.7144,259927.0
2022-05-09 12:40:00,18.7,18.75,18.67,18.69,235509.0,15.7144,15.7564,15.6892,15.706,235509.0
2022-05-09 12:50:00,18.68,18.69,18.61,18.63,260262.0,15.6976,15.706,15.6388,15.6556,260262.0
2022-05-09 13:00:00,18.63,18.65,18.6,18.61,293684.0,15.6556,15.6724,15.6304,15.6388,293684.0
2022-05-09 13:10:00,18.62,18.64,18.55,18.63,260840.0,15.6472,15.664,15.5883,15.6556,260840.0
2022-05-09 13:20:00,18.63,18.67,18.59,18.66,293466.0,15.6556,15.6892,15.622,15.6808,293466.0
2022-05-09 13:30:00,18.66,18.69,18.56,18.57,261185.0,15.6808,15.706,15.5967,15.6051,261185.0
2022-05-09 13:40:00,18.57,18.71,18.57,18.68,355743.0,15.6051,15.7228,15.6051,15.6976,355743.0
2022-05-09 13:50:00,18.68,18.68,18.57,18.67,327925.0,15.6976,15.6976,15.6051,15.6892,327925.0
2022-05-09 14:00:00,18.68,18.74,18.65,18.67,291145.0,15.6976,15.748,15.6724,15.6892,291145.0
2022-05-09 14:10:00,18.66,18.71,18.63,18.66,316674.0,15.6808,15.7228,15.6556,15.6808,316674.0
2022-05-09 14:20:00,18.66,18.67,18.58,18.62,337123.0,15.6808,15.6892,15.6136,15.6472,337123.0
2022-05-09 14:30:00,18.62,18.65,18.57,18.62,325430.0,15.6472,15.6724,15.6051,15.6472,325430.0
2022-05-09 14:40:00,18.62,18.66,18.61,18.62,253701.0,15.6472,15.6808,15.6388,15.6472,253701.0
2022-05-09 14:50:00,18.61,18.73,18.57,18.71,322591.0,15.6388,15.7396,15.6051,15.7228,322591.0
2022-05-09 15:00:00,18.71,18.77,18.67,18.69,396882.0,15.7228,15.7732,15.6892,15.706,396882.0
2022-05-09 15:10:00,18.69,18.76,18.67,18.7,379314.0,15.706,15.7648,15.6892,15.7144,379314.0
2022-05-09 15:20:00,18.7,18.7,18.58,18.62,437032.0,15.7144,15.7144,15.6136,15.6472,437032.0
2022-05-09 15:30:00,18.61,18.62,18.53,18.59,708997.0,15.6388,15.6472,15.5715,15.622,708997.0
2022-05-09 15:40:00,18.59,18.61,18.53,18.54,761505.0,15.622,15.6388,15.5715,15.5799,761505.0
2022-05-09 15:50:00,18.55,18.63,18.51,18.61,2886384.0,15.5883,15.6556,15.5547,15.6388,2886384.0
2022-05-10 09:30:00,18.77,18.96,18.69,18.95,1012809.0,15.7732,15.9329,15.706,15.9245,1012809.0
2022-05-10 09:40:00,18.95,18.97,18.77,18.81,363056.0,15.9245,15.9413,15.7732,15.8068,363056.0
2022-05-10 09:50:00,18.8,18.88,18.77,18.87,387504.0,15.7984,15.8657,15.7732,15.8573,387504.0
2022-05-10 10:00:00,18.86,18.98,18.77,18.92,370370.0,15.8488,15.9497,15.7732,15.8993,370370.0
2022-05-10 10:10:00,18.93,18.97,18.85,18.9,310201.0,15.9077,15.9413,15.8404,15.8825,310201.0
2022-05-10 10:20:00,18.89,18.95,18.87,18.94,327084.0,15.8741,15.9245,15.8573,15.9161,327084.0
2022-05-10 10:30:00,18.94,18.94,18.81,18.81,349253.0,15.9161,15.9161,15.8068,15.8068,349253.0
2022-05-10 10:40:00,18.81,18.84,18.74,18.76,406897.0,15.8068,15.832,15.748,15.7648,406897.0
2022-05-10 10:50:00,18.76,18.79,18.72,18.75,404453.0,15.7648,15.79,15.7312,15.7564,404453.0
2022-05-10 11:00:00,18.75,18.76,18.61,18.63,429951.0,15.7564,15.7648,15.6388,15.6556,429951.0
2022-05-10 11:10:00,18.63,18.64,18.51,18.59,507452.0,15.6556,15.664,15.5547,15.622,507452.0
2022-05-10 11:20:00,18.59,18.6,18.44,18.5,466755.0,15.622,15.6304,15.4959,15.5463,466755.0
2022-05-10 11:30:00,18.5,18.54,18.39,18.53,587668.0,15.5463,15.5799,15.4539,15.5715,587668.0
2022-05-10 11:40:00,18.53,18.55,18.43,18.45,326985.0,15.5715,15.5883,15.4875,15.5043,326985.0
2022-05-10 11:50:00,18.45,18.46,18.36,18.45,250383.0,15.5043,15.5127,15.4287,15.5043,250383.0
2022-05-10 12:00:00,18.46,18.48,18.35,18.36,318457.0,15.5127,15.5295,15.4203,15.4287,318457.0
2022-05-10 12:10:00,18.36,18.44,18.33,18.37,276941.0,15.4287,15.4959,15.4035,15.4371,276941.0
2022-05-10 12:20:00,18.37,18.37,18.31,18.34,258191.0,15.4371,15.4371,15.3867,15.4119,258191.0
2022-05-10 12:30:00,18.34,18.35,18.24,18.32,345610.0,15.4119,15.4203,15.3278,15.3951,345610.0
2022-05-10 12:40:00,18.31,18.39,18.3,18.36,265781.0,15.3867,15.4539,15.3783,15.4287,265781.0
2022-05-10 12:50:00,18.36,18.36,18.27,18.29,253248.0,15.4287,15.4287,15.353,15.3699,253248.0
2022-05-10 13:00:00,18.28,18.37,18.26,18.35,346253.0,15.3614,15.4371,15.3446,15.4203,346253.0
2022-05-10 13:10:00,18.35,18.35,18.27,18.28,393580.0,15.4203,15.4203,15.353,15.3614,393580.0
2022-05-10 13:20:00,18.28,18.41,18.26,18.41,367824.0,15.3614,15.4707,15.3446,15.4707,367824.0
2022-05-10 13:30:00,18.41,18.53,18.41,18.5,355033.0,15.4707,15.5715,15.4707,15.5463,355033.0
2022-05-10 13:40:00,18.5,18.56,18.49,18.53,289195.0,15.5463,15.5967,15.5379,15.5715,289195.0
2022-05-10 13:50:00,18.53,18.57,18.48,18.57,200350.0,15.5715,15.6051,15.5295,15.6051,200350.0
2022-05-10 14:00:00,18.57,18.58,18.47,18.49,362116.0,15.6051,15.6136,15.5211,15.5379,362116.0
2022-05-10 14:10:00,18.5,18.56,18.42,18.49,409317.0,15.5463,15.5967,15.4791,15.5379,409317.0
2022-05-10 14:20:00,18.49,18.54,18.45,18.48,451561.0,15.5379,15.5799,15.5043,15.5295,451561.0
2022-05-10 14:30:00,18.48,18.55,18.47,18.54,398978.0,15.5295,15.5883,15.5211,15.5799,398978.0
2022-05-10 14:40:00,18.54,18.61,18.49,18.54,267288.0,15.5799,15.6388,15.5379,15.5799,267288.0
2022-05-10 14:50:00,18.54,18.58,18.5,18.55,264535.0,15.5799,15.6136,15.5463,15.5883,264535.0
2022-05-10 15:00:00,18.56,18.63,18.54,18.59,284110.0,15.5967,15.6556,15.5799,15.622,284110.0
2022-05-10 15:10:00,18.59,18.63,18.56,18.61,287878.0,15.622,15.6556,15.5967,15.6388,287878.0
2022-05-10 15:20:00,18.61,18.61,18.5,18.53,426987.0,15.6388,15.6388,15.5463,15.5715,426987.0
2022-05-10 15:30:00,18.53,18.53,18.46,18.49,488521.0,15.5715,15.5715,15.5127,15.5379,488521.0
2022-05-10 15:40:00,18.49,18.55,18.47,18.54,736767.0,15.5379,15.5883,15.5211,15.5799,736767.0
2022-05-10 15:50:00,18.54,18.54,18.5,18.53,1453497.0,15.5799,15.5799,15.5463,15.5715,1453497.0
2022-05-11 09:30:00,18.69,18.86,18.63,18.85,825047.0,15.706,15.8488,15.6556,15.8404,825047.0
2022-05-11 09:40:00,18.84,19.04,18.81,19.0,694447.0,15.832,16.0001,15.8068,15.9665,694447.0
2022-05-11 09:50:00,18.99,19.0,18.88,18.98,545286.0,15.9581,15.9665,15.8657,15.9497,545286.0
2022-05-11 10:00:00,18.98,19.03,18.94,18.95,595576.0,15.9497,15.9917,15.9161,15.9245,595576.0
2022-05-11 10:10:00,18.95,19.01,18.89,18.98,491155.0,15.9245,15.9749,15.8741,15.9497,491155.0
2022-05-11 10:20:00,19.0,19.02,18.92,18.93,529772.0,15.9665,15.9833,15.8993,15.9077,529772.0
2022-05-11 10:30:00,18.93,19.02,18.89,19.02,495606.0,15.9077,15.9833,15.8741,15.9833,495606.0
2022-05-11 10:40:00,19.01,19.05,18.98,19.04,436646.0,15.9749,16.0085,15.9497,16.0001,436646.0
2022-05-11 10:50:00,19.04,19.05,18.92,18.96,462189.0,16.0001,16.0085,15.8993,15.9329,462189.0
2022-05-11 11:00:00,18.95,18.95,18.88,18.91,277743.0,15.9245,15.9245,15.8657,15.8909,277743.0
2022-05-11 11:10:00,18.91,18.95,18.83,18.88,334317.0,15.8909,15.9245,15.8236,15.8657,334317.0
2022-05-11 11:20:00,18.88,18.97,18.88,18.96,304689.0,15.8657,15.9413,15.8657,15.9329,304689.0
2022-05-11 11:30:00,18.96,19.03,18.95,18.98,332945.0,15.9329,15.9917,15.9245,15.9497,332945.0
2022-05-11 11:40:00,18.98,19.02,18.91,18.92,238369.0,15.9497,15.9833,15.8909,15.8993,238369.0
2022-05-11 11:50:00,18.91,18.93,18.82,18.86,248945.0,15.8909,15.9077,15.8152,15.8488,248945.0
2022-05-11 12:00:00,18.85,18.89,18.82,18.86,244123.0,15.8404,15.8741,15.8152,15.8488,244123.0
2022-05-11 12:10:00,18.86,18.86,18.8,18.8,212698.0,15.8488,15.8488,15.7984,15.7984,212698.0
2022-05-11 12:20:00,18.8,18.9,18.75,18.75,331570.0,15.7984,15.8825,15.7564,15.7564,331570.0
2022-05-11 12:30:00,18.75,18.81,18.73,18.77,338081.0,15.7564,15.8068,15.7396,15.7732,338081.0
2022-05-11 12:40:00,18.77,18.81,18.72,18.78,258136.0,15.7732,15.8068,15.7312,15.7816,258136.0
2022-05-11 12:50:00,18.77,18.78,18.68,18.71,272799.0,15.7732,15.7816,15.6976,15.7228,272799.0
2022-05-11 13:00:00,18.71,18.72,18.61,18.62,279997.0,15.7228,15.7312,15.6388,15.6472,279997.0
2022-05-11 13:10:00,18.62,18.7,18.61,18.66,199529.0,15.6472,15.7144,15.6388,15.6808,199529.0
2022-05-11 13:20:00,18.66,18.68,18.6,18.6,224546.0,15.6808,15.6976,15.6304,15.6304,224546.0
2022-05-11 13:30:00,18.6,18.64,18.57,18.58,334169.0,15.6304,15.664,15.6051,15.6136,334169.0
2022-05-11 13:40:00,18.57,18.59,18.51,18.54,186403.0,15.6051,15.622,15.5547,15.5799,186403.0
2022-05-11 13:50:00,18.54,18.57,18.49,18.52,292343.0,15.5799,15.6051,15.5379,15.5631,292343.0
2022-05-11 14:00:00,18.52,18.61,18.51,18.55,388876.0,15.5631,15.6388,15.5547,15.5883,388876.0
2022-05-11 14:10:00,18.55,18.59,18.51,18.57,297083.0,15.5883,15.622,15.5547,15.6051,297083.0
2022-05-11 14:20:00,18.57,18.71,18.53,18.65,369535.0,15.6051,15.7228,15.5715,15.6724,369535.0
2022-05-11 14:30:00,18.64,18.75,18.6,18.74,303728.0,15.664,15.7564,15.6304,15.748,303728.0
2022-05-11 14:40:00,18.73,18.75,18.68,18.69,276050.0,15.7396,15.7564,15.6976,15.706,276050.0
2022-05-11 14:50:00,18.7,18.71,18.64,18.64,278624.0,15.7144,15.7228,15.664,15.664,278624.0
2022-05-11 15:00:00,18.64,18.66,18.58,18.64,293513.0,15.664,15.6808,15.6136,15.664,293513.0
2022-05-11 15:10:00,18.64,18.73,18.62,18.71,529189.0,15.664,15.7396,15.6472,15.7228,529189.0
2022-05-11 15:20:00,18.71,18.71,18.63,18.66,423270.0,15.7228,15.7228,15.6556,15.6808,423270.0
2022-05-11 15:30:00,18.66,18.68,18.58,18.59,608017.0,15.6808,15.6976,15.6136,15.622,608017.0
2022-05-11 15:40:00,18.59,18.6,18.49,18.51,723866.0,15.622,15.6304,15.5379,15.5547,723866.0
2022-05-11 15:50:00,18.5,18.53,18.47,18.53,1249280.0,15.5463,15.5715,15.5211,15.5715,1249280.0
2022-05-12 09:30:00,18.53,18.55,18.36,18.4,727027.0,15.5715,15.5883,15.4287,15.4623,727027.0
2022-05-12 09:40:00,18.4,18.55,18.37,18.49,368402.0,15.4623,15.5883,15.4371,15.5379,368402.0
2022-05-12 09:50:00,18.48,18.51,18.37,18.38,417106.0,15.5295,15.5547,15.4371,15.4455,417106.0
2022-05-12 10:00:00,18.39,18.46,18.3,18.44,365010.0,15.4539,15.5127,15.3783,15.4959,365010.0
2022-05-12 10:10:00,18.45,18.56,18.42,18.53,406352.0,15.5043,15.5967,15.4791,15.5715,406352.0
2022-05-12 10:20:00,18.53,18.55,18.38,18.39,385203.0,15.5715,15.5883,15.4455,15.4539,385203.0
2022-05-12 10:30:00,18.39,18.44,18.36,18.44,375929.0,15.4539,15.4959,15.4287,15.4959,375929.0
2022-05-12 10:40:00,18.44,18.48,18.39,18.46,420639.0,15.4959,15.5295,15.4539,15.5127,420639.0
2022-05-12 10:50:00,18.46,18.51,18.44,18.46,303478.0,15.5127,15.5547,15.4959,15.5127,303478.0
2022-05-12 11:00:00,18.46,18.59,18.42,18.58,344259.0,15.5127,15.622,15.4791,15.6136,344259.0
2022-05-12 11:10:00,18.59,18.6,18.48,18.51,241571.0,15.622,15.6304,15.5295,15.5547,241571.0
2022-05-12 11:20:00,18.52,18.53,18.45,18.48,259141.0,15.5631,15.5715,15.5043,15.5295,259141.0
2022-05-12 11:30:00,18.48,18.5,18.36,18.43,359706.0,15.5295,15.5463,15.4287,15.4875,359706.0
2022-05-12 11:40:00,18.43,18.43,18.29,18.32,694139.0,15.4875,15.4875,15.3699,15.3951,694139.0
2022-05-12 11:50:00,18.32,18.34,18.28,18.3,298382.0,15.3951,15.4119,15.3614,15.3783,298382.0
2022-05-12 12:00:00,18.3,18.33,18.26,18.3,691748.0,15.3783,15.4035,15.3446,15.3783,691748.0
2022-05-12 12:10:00,18.3,18.31,18.25,18.3,960258.0,15.3783,15.3867,15.3362,15.3783,960258.0
2022-05-12 12:20:00,18.3,18.4,18.28,18.4,883418.0,15.3783,15.4623,15.3614,15.4623,883418.0
2022-05-12 12:30:00,18.4,18.47,18.38,18.39,370399.0,15.4623,15.5211,15.4455,15.4539,370399.0
2022-05-12 12:40:00,18.38,18.42,18.33,18.36,536088.0,15.4455,15.4791,15.4035,15.4287,536088.0
2022-05-12 12:50:00,18.37,18.41,18.35,18.38,363760.0,15.4371,15.4707,15.4203,15.4455,363760.0
2022-05-12 13:00:00,18.38,18.41,18.28,18.29,383156.0,15.4455,15.4707,15.3614,15.3699,383156.0
2022-05-12 13:10:00,18.29,18.36,18.28,18.32,259208.0,15.3699,15.4287,15.3614,15.3951,259208.0
2022-05-12 13:20:00,18.32,18.35,18.29,18.32,200402.0,15.3951,15.4203,15.3699,15.3951,200402.0
2022-05-12 13:30:00,18.32,18.33,18.25,18.29,299947.0,15.3951,15.4035,15.3362,15.3699,299947.0
2022-05-12 13:40:00,18.29,18.31,18.23,18.24,218577.0,15.3699,15.3867,15.3194,15.3278,218577.0
2022-05-12 13:50:00,18.23,18.31,18.22,18.28,368797.0,15.3194,15.3867,15.311,15.3614,368797.0
2022-05-12 14:00:00,18.27,18.3,18.21,18.21,496558.0,15.353,15.3783,15.3026,15.3026,496558.0
2022-05-12 14:10:00,18.22,18.27,18.19,18.27,379273.0,15.311,15.353,15.2858,15.353,379273.0
2022-05-12 14:20:00,18.27,18.3,18.21,18.29,321508.0,15.353,15.3783,15.3026,15.3699,321508.0
2022-05-12 14:30:00,18.29,18.31,18.18,18.19,580926.0,15.3699,15.3867,15.2774,15.2858,580926.0
2022-05-12 14:40:00,18.18,18.25,18.17,18.23,307316.0,15.2774,15.3362,15.269,15.3194,307316.0
2022-05-12 14:50:00,18.23,18.25,18.18,18.21,323706.0,15.3194,15.3362,15.2774,15.3026,323706.0
2022-05-12 15:00:00,18.21,18.25,18.18,18.2,639971.0,15.3026,15.3362,15.2774,15.2942,639971.0
2022-05-12 15:10:00,18.2,18.26,18.16,18.25,527930.0,15.2942,15.3446,15.2606,15.3362,527930.0
2022-05-12 15:20:00,18.25,18.36,18.23,18.25,604302.0,15.3362,15.4287,15.3194,15.3362,604302.0
2022-05-12 15:30:00,18.24,18.32,18.23,18.29,991287.0,15.3278,15.3951,15.3194,15.3699,991287.0
2022-05-12 15:40:00,18.3,18.38,18.29,18.36,1127934.0,15.3783,15.4455,15.3699,15.4287,1127934.0
2022-05-12 15:50:00,18.36,18.44,18.35,18.44,2102137.0,15.4287,15.4959,15.4203,15.4959,2102137.0
2022-05-13 09:30:00,18.6,18.86,18.52,18.82,837708.0,15.6304,15.8488,15.5631,15.8152,837708.0
2022-05-13 09:40:00,18.82,18.85,18.66,18.73,644459.0,15.8152,15.8404,15.6808,15.7396,644459.0
2022-05-13 09:50:00,18.73,18.8,18.71,18.77,369624.0,15.7396,15.7984,15.7228,15.7732,369624.0
2022-05-13 10:00:00,18.77,18.79,18.73,18.78,912807.0,15.7732,15.79,15.7396,15.7816,912807.0
2022-05-13 10:10:00,18.78,18.8,18.71,18.74,715454.0,15.7816,15.7984,15.7228,15.748,715454.0
2022-05-13 10:20:00,18.74,18.82,18.74,18.8,400613.0,15.748,15.8152,15.748,15.7984,400613.0
2022-05-13 10:30:00,18.8,18.83,18.78,18.82,399744.0,15.7984,15.8236,15.7816,15.8152,399744.0
2022-05-13 10:40:00,18.81,18.83,18.72,18.76,379911.0,15.8068,15.8236,15.7312,15.7648,379911.0
2022-05-13 10:50:00,18.76,18.83,18.75,18.8,282477.0,15.7648,15.8236,15.7564,15.7984,282477.0
2022-05-13 11:00:00,18.8,18.83,18.76,18.77,377436.0,15.7984,15.8236,15.7648,15.7732,377436.0
2022-05-13 11:10:00,18.78,18.82,18.75,18.77,273802.0,15.7816,15.8152,15.7564,15.7732,273802.0
2022-05-13 11:20:00,18.77,18.8,18.76,18.78,312223.0,15.7732,15.7984,15.7648,15.7816,312223.0
2022-05-13 11:30:00,18.78,18.81,18.76,18.8,328467.0,15.7816,15.8068,15.7648,15.7984,328467.0
2022-05-13 11:40:00,18.79,18.8,18.74,18.75,277810.0,15.79,15.7984,15.748,15.7564,277810.0
2022-05-13 11:50:00,18.75,18.82,18.74,18.8,373519.0,15.7564,15.8152,15.748,15.7984,373519.0
2022-05-13 12:00:00,18.82,18.83,18.79,18.82,374475.0,15.8152,15.8236,15.79,15.8152,374475.0
2022-05-13 12:10:00,18.82,18.83,18.77,18.78,338837.0,15.8152,15.8236,15.7732,15.7816,338837.0
2022-05-13 12:20:00,18.78,18.78,18.71,18.75,216903.0,15.7816,15.7816,15.7228,15.7564,216903.0
2022-05-13 12:30:00,18.75,18.8,18.74,18.78,269196.0,15.7564,15.7984,15.748,15.7816,269196.0
2022-05-13 12:40:00,18.77,18.78,18.7,18.71,201229.0,15.7732,15.7816,15.7144,15.7228,201229.0
2022-05-13 12:50:00,18.71,18.73,18.64,18.73,391305.0,15.7228,15.7396,15.664,15.7396,391305.0
2022-05-13 13:00:00,18.73,18.74,18.66,18.67,406494.0,15.7396,15.748,15.6808,15.6892,406494.0
2022-05-13 13:10:00,18.67,18.7,18.65,18.66,323784.0,15.6892,15.7144,15.6724,15.6808,323784.0
2022-05-13 13:20:00,18.66,18.73,18.64,18.7,307909.0,15.6808,15.7396,15.664,15.7144,307909.0
2022-05-13 13:30:00,18.7,18.73,18.68,18.7,389209.0,15.7144,15.7396,15.6976,15.7144,389209.0
2022-05-13 13:40:00,18.7,18.7,18.63,18.67,329794.0,15.7144,15.7144,15.6556,15.6892,329794.0
2022-05-13 13:50:00,18.66,18.69,18.63,18.64,256476.0,15.6808,15.706,15.6556,15.664,256476.0
2022-05-13 14:00:00,18.63,18.63,18.5,18.55,478243.0,15.6556,15.6556,15.5463,15.5883,478243.0
2022-05-13 14:10:00,18.56,18.57,18.52,18.56,690263.0,15.5967,15.6051,15.5631,15.5967,690263.0
2022-05-13 14:20:00,18.57,18.57,18.5,18.54,444380.0,15.6051,15.6051,15.5463,15.5799,444380.0
2022-05-13 14:30:00,18.54,18.6,18.53,18.57,423776.0,15.5799,15.6304,15.5715,15.6051,423776.0
2022-05-13 14:40:00,18.57,18.62,18.55,18.6,299667.0,15.6051,15.6472,15.5883,15.6304,299667.0
2022-05-13 14:50:00,18.61,18.72,18.6,18.71,396050.0,15.6388,15.7312,15.6304,15.7228,396050.0
2022-05-13 15:00:00,18.71,18.73,18.69,18.72,325109.0,15.7228,15.7396,15.706,15.7312,325109.0
2022-05-13 15:10:00,18.71,18.75,18.7,18.73,324938.0,15.7228,15.7564,15.7144,15.7396,324938.0
2022-05-13 15:20:00,18.72,18.75,18.7,18.75,544562.0,15.7312,15.7564,15.7144,15.7564,544562.0
2022-05-13 15:30:00,18.74,18.75,18.66,18.71,730354.0,15.748,15.7564,15.6808,15.7228,730354.0
2022-05-13 15:40:00,18.71,18.77,18.7,18.74,787721.0,15.7228,15.7732,15.7144,15.748,787721.0
2022-05-13 15:50:00,18.75,18.78,18.7,18.75,1666152.0,15.7564,15.7816,15.7144,15.7564,1666152.0
2022-05-16 09:30:00,18.88,19.05,18.86,19.04,923886.0,15.8657,16.0085,15.8488,16.0001,923886.0
2022-05-16 09:40:00,19.05,19.14,18.99,19.02,483659.0,16.0085,16.0841,15.9581,15.9833,483659.0
2022-05-16 09:50:00,19.02,19.14,18.99,19.09,367030.0,15.9833,16.0841,15.9581,16.0421,367030.0
2022-05-16 10:00:00,19.09,19.14,19.02,19.12,312829.0,16.0421,16.0841,15.9833,16.0673,312829.0
2022-05-16 10:10:00,19.13,19.2,19.11,19.16,275536.0,16.0757,16.1346,16.0589,16.1009,275536.0
2022-05-16 10:20:00,19.17,19.2,19.14,19.2,208268.0,16.1094,16.1346,16.0841,16.1346,208268.0
2022-05-16 10:30:00,19.2,19.2,19.08,19.13,340711.0,16.1346,16.1346,16.0337,16.0757,340711.0
2022-05-16 10:40:00,19.14,19.14,19.05,19.07,427304.0,16.0841,16.0841,16.0085,16.0253,427304.0
2022-05-16 10:50:00,19.07,19.1,19.05,19.08,186482.0,16.0253,16.0505,16.0085,16.0337,186482.0
2022-05-16 11:00:00,19.07,19.1,19.04,19.09,241025.0,16.0253,16.0505,16.0001,16.0421,241025.0
2022-05-16 11:10:00,19.08,19.09,19.04,19.07,226769.0,16.0337,16.0421,16.0001,16.0253,226769.0
2022-05-16 11:20:00,19.07,19.07,18.99,19.03,389152.0,16.0253,16.0253,15.9581,15.9917,389152.0
2022-05-16 11:30:00,19.02,19.08,18.99,19.07,318509.0,15.9833,16.0337,15.9581,16.0253,318509.0
2022-05-16 11:40:00,19.07,19.15,19.05,19.14,148262.0,16.0253,16.0925,16.0085,16.0841,148262.0
2022-05-16 11:50:00,19.14,19.16,19.12,19.14,221240.0,16.0841,16.1009,16.0673,16.0841,221240.0
2022-05-16 12:00:00,19.15,19.16,19.09,19.11,114462.0,16.0925,16.1009,16.0421,16.0589,114462.0
2022-05-16 12:10:00,19.11,19.14,19.1,19.13,211403.0,16.0589,16.0841,16.0505,16.0757,211403.0
2022-05-16 12:20:00,19.13,19.14,19.1,19.14,93443.0,16.0757,16.0841,16.0505,16.0841,93443.0
2022-05-16 12:30:00,19.14,19.19,19.13,19.14,159004.0,16.0841,16.1262,16.0757,16.0841,159004.0
2022-05-16 12:40:00,19.14,19.19,19.13,19.19,158765.0,16.0841,16.1262,16.0757,16.1262,158765.0
2022-05-16 12:50:00,19.19,19.22,19.13,19.22,557057.0,16.1262,16.1514,16.0757,16.1514,557057.0
2022-05-16 13:00:00,19.22,19.35,19.2,19.34,1033294.0,16.1514,16.2606,16.1346,16.2522,1033294.0
2022-05-16 13:10:00,19.35,19.43,19.32,19.39,562498.0,16.2606,16.3278,16.2354,16.2942,562498.0
2022-05-16 13:20:00,19.39,19.45,19.38,19.44,282654.0,16.2942,16.3446,16.2858,16.3362,282654.0
2022-05-16 13:30:00,19.44,19.48,19.43,19.45,845130.0,16.3362,16.3699,16.3278,16.3446,845130.0
2022-05-16 13:40:00,19.45,19.46,19.38,19.4,547123.0,16.3446,16.3531,16.2858,16.3026,547123.0
2022-05-16 13:50:00,19.4,19.43,19.38,19.4,266220.0,16.3026,16.3278,16.2858,16.3026,266220.0
2022-05-16 14:00:00,19.4,19.47,19.38,19.46,305929.0,16.3026,16.3615,16.2858,16.3531,305929.0
2022-05-16 14:10:00,19.46,19.48,19.43,19.46,205299.0,16.3531,16.3699,16.3278,16.3531,205299.0
2022-05-16 14:20:00,19.47,19.5,19.46,19.46,223731.0,16.3615,16.3867,16.3531,16.3531,223731.0
2022-05-16 14:30:00,19.46,19.48,19.43,19.45,275144.0,16.3531,16.3699,16.3278,16.3446,275144.0
2022-05-16 14:40:00,19.45,19.49,19.43,19.45,409440.0,16.3446,16.3783,16.3278,16.3446,409440.0
2022-05-16 14:50:00,19.44,19.49,19.44,19.48,191234.0,16.3362,16.3783,16.3362,16.3699,191234.0
2022-05-16 15:00:00,19.48,19.5,19.47,19.48,225310.0,16.3699,16.3867,16.3615,16.3699,225310.0
2022-05-16 15:10:00,19.48,19.49,19.43,19.47,734390.0,16.3699,16.3783,16.3278,16.3615,734390.0
2022-05-16 15:20:00,19.46,19.47,19.39,19.43,668659.0,16.3531,16.3615,16.2942,16.3278,668659.0
2022-05-16 15:30:00,19.42,19.45,19.38,19.4,750062.0,16.3194,16.3446,16.2858,16.3026,750062.0
2022-05-16 15:40:00,19.41,19.42,19.35,19.36,929727.0,16.311,16.3194,16.2606,16.269,929727.0
2022-05-16 15:50:00,19.36,19.42,19.35,19.41,1849370.0,16.269,16.3194,16.2606,16.311,1849370.0
2022-05-17 09:30:00,19.56,19.61,19.46,19.53,695775.0,16.4371,16.4791,16.3531,16.4119,695775.0
2022-05-17 09:40:00,19.53,19.57,19.5,19.52,436598.0,16.4119,16.4455,16.3867,16.4035,436598.0
2022-05-17 09:50:00,19.51,19.61,19.5,19.61,344565.0,16.3951,16.4791,16.3867,16.4791,344565.0
2022-05-17 10:00:00,19.61,19.68,19.61,19.64,508969.0,16.4791,16.5379,16.4791,16.5043,508969.0
2022-05-17 10:10:00,19.64,19.73,19.64,19.72,359596.0,16.5043,16.5799,16.5043,16.5715,359596.0
2022-05-17 10:20:00,19.73,19.73,19.62,19.63,374726.0,16.5799,16.5799,16.4875,16.4959,374726.0
2022-05-17 10:30:00,19.64,19.73,19.63,19.73,528213.0,16.5043,16.5799,16.4959,16.5799,528213.0
2022-05-17 10:40:00,19.73,19.73,19.66,19.7,347500.0,16.5799,16.5799,16.5211,16.5547,347500.0
2022-05-17 10:50:00,19.7,19.76,19.69,19.73,360583.0,16.5547,16.6052,16.5463,16.5799,360583.0
2022-05-17 11:00:00,19.73,19.74,19.68,19.7,293839.0,16.5799,16.5883,16.5379,16.5547,293839.0
2022-05-17 11:10:00,19.7,19.72,19.66,19.7,297556.0,16.5547,16.5715,16.5211,16.5547,297556.0
2022-05-17 11:20:00,19.7,19.73,19.69,19.71,226399.0,16.5547,16.5799,16.5463,16.5631,226399.0
2022-05-17 11:30:00,19.71,19.73,19.67,19.68,169610.0,16.5631,16.5799,16.5295,16.5379,169610.0
2022-05-17 11:40:00,19.67,19.68,19.59,19.6,280411.0,16.5295,16.5379,16.4623,16.4707,280411.0
2022-05-17 11:50:00,19.6,19.65,19.59,19.64,149617.0,16.4707,16.5127,16.4623,16.5043,149617.0
2022-05-17 12:00:00,19.64,19.65,19.59,19.61,214248.0,16.5043,16.5127,16.4623,16.4791,214248.0
2022-05-17 12:10:00,19.61,19.66,19.59,19.66,240164.0,16.4791,16.5211,16.4623,16.5211,240164.0
2022-05-17 12:20:00,19.65,19.68,19.64,19.66,159581.0,16.5127,16.5379,16.5043,16.5211,159581.0
2022-05-17 12:30:00,19.66,19.68,19.64,19.67,313730.0,16.5211,16.5379,16.5043,16.5295,313730.0
2022-05-17 12:40:00,19.67,19.75,19.66,19.72,572467.0,16.5295,16.5968,16.5211,16.5715,572467.0
2022-05-17 12:50:00,19.72,19.72,19.69,19.71,145756.0,16.5715,16.5715,16.5463,16.5631,145756.0
2022-05-17 13:00:00,19.7,19.72,19.67,19.71,181558.0,16.5547,16.5715,16.5295,16.5631,181558.0
2022-05-17 13:10:00,19.71,19.72,19.69,19.71,296321.0,16.5631,16.5715,16.5463,16.5631,296321.0
2022-05-17 13:20:00,19.7,19.71,19.66,19.68,135071.0,16.5547,16.5631,16.5211,16.5379,135071.0
2022-05-17 13:30:00,19.68,19.73,19.66,19.72,220941.0,16.5379,16.5799,16.5211,16.5715,220941.0
2022-05-17 13:40:00,19.72,19.73,19.71,19.73,242653.0,16.5715,16.5799,16.5631,16.5799,242653.0
2022-05-17 13:50:00,19.73,19.74,19.71,19.71,323339.0,16.5799,16.5883,16.5631,16.5631,323339.0
2022-05-17 14:00:00,19.71,19.78,19.7,19.77,456537.0,16.5631,16.622,16.5547,16.6136,456537.0
2022-05-17 14:10:00,19.77,19.77,19.67,19.68,283717.0,16.6136,16.6136,16.5295,16.5379,283717.0
2022-05-17 14:20:00,19.68,19.69,19.61,19.67,430566.0,16.5379,16.5463,16.4791,16.5295,430566.0
2022-05-17 14:30:00,19.67,19.71,19.63,19.67,310635.0,16.5295,16.5631,16.4959,16.5295,310635.0
2022-05-17 14:40:00,19.68,19.74,19.65,19.73,375052.0,16.5379,16.5883,16.5127,16.5799,375052.0
2022-05-17 14:50:00,19.73,19.73,19.67,19.7,226110.0,16.5799,16.5799,16.5295,16.5547,226110.0
2022-05-17 15:00:00,19.7,19.75,19.69,19.73,353160.0,16.5547,16.5968,16.5463,16.5799,353160.0
2022-05-17 15:10:00,19.73,19.74,19.7,19.71,212015.0,16.5799,16.5883,16.5547,16.5631,212015.0
2022-05-17 15:20:00,19.71,19.74,19.7,19.74,266014.0,16.5631,16.5883,16.5547,16.5883,266014.0
2022-05-17 15:30:00,19.74,19.77,19.7,19.7,779773.0,16.5883,16.6136,16.5547,16.5547,779773.0
2022-05-17 15:40:00,19.71,19.74,19.69,19.71,586312.0,16.5631,16.5883,16.5463,16.5631,586312.0
2022-05-17 15:50:00,19.71,19.75,19.71,19.75,1409139.0,16.5631,16.5968,16.5631,16.5968,1409139.0
2022-05-18 09:30:00,19.83,19.89,19.7,19.7,467102.0,16.664,16.7144,16.5547,16.5547,467102.0
2022-05-18 09:40:00,19.7,19.77,19.65,19.73,375450.0,16.5547,16.6136,16.5127,16.5799,375450.0
2022-05-18 09:50:00,19.74,19.74,19.61,19.63,289566.0,16.5883,16.5883,16.4791,16.4959,289566.0
2022-05-18 10:00:00,19.63,19.69,19.62,19.67,385579.0,16.4959,16.5463,16.4875,16.5295,385579.0
2022-05-18 10:10:00,19.67,19.72,19.66,19.71,284275.0,16.5295,16.5715,16.5211,16.5631,284275.0
2022-05-18 10:20:00,19.7,19.72,19.62,19.63,194472.0,16.5547,16.5715,16.4875,16.4959,194472.0
2022-05-18 10:30:00,19.63,19.66,19.58,19.63,406352.0,16.4959,16.5211,16.4539,16.4959,406352.0
2022-05-18 10:40:00,19.62,19.65,19.59,19.62,253416.0,16.4875,16.5127,16.4623,16.4875,253416.0
2022-05-18 10:50:00,19.62,19.62,19.56,19.6,153414.0,16.4875,16.4875,16.4371,16.4707,153414.0
2022-05-18 11:00:00,19.6,19.6,19.45,19.46,358264.0,16.4707,16.4707,16.3446,16.3531,358264.0
2022-05-18 11:10:00,19.46,19.46,19.4,19.42,211010.0,16.3531,16.3531,16.3026,16.3194,211010.0
2022-05-18 11:20:00,19.42,19.42,19.36,19.39,199321.0,16.3194,16.3194,16.269,16.2942,199321.0
2022-05-18 11:30:00,19.39,19.49,19.37,19.46,158380.0,16.2942,16.3783,16.2774,16.3531,158380.0
2022-05-18 11:40:00,19.46,19.48,19.38,19.4,132176.0,16.3531,16.3699,16.2858,16.3026,132176.0
2022-05-18 11:50:00,19.4,19.42,19.34,19.36,186973.0,16.3026,16.3194,16.2522,16.269,186973.0
2022-05-18 12:00:00,19.36,19.37,19.26,19.29,281526.0,16.269,16.2774,16.185,16.2102,281526.0
2022-05-18 12:10:00,19.28,19.38,19.26,19.34,280603.0,16.2018,16.2858,16.185,16.2522,280603.0
2022-05-18 12:20:00,19.35,19.35,19.26,19.29,171774.0,16.2606,16.2606,16.185,16.2102,171774.0
2022-05-18 12:30:00,19.29,19.35,19.26,19.34,146114.0,16.2102,16.2606,16.185,16.2522,146114.0
2022-05-18 12:40:00,19.33,19.38,19.33,19.38,162296.0,16.2438,16.2858,16.2438,16.2858,162296.0
2022-05-18 12:50:00,19.38,19.42,19.37,19.39,129090.0,16.2858,16.3194,16.2774,16.2942,129090.0
2022-05-18 13:00:00,19.39,19.4,19.3,19.31,188948.0,16.2942,16.3026,16.2186,16.227,188948.0
2022-05-18 13:10:00,19.31,19.32,19.27,19.28,165720.0,16.227,16.2354,16.1934,16.2018,165720.0
2022-05-18 13:20:00,19.28,19.32,19.27,19.32,161041.0,16.2018,16.2354,16.1934,16.2354,161041.0
2022-05-18 13:30:00,19.32,19.35,19.31,19.33,168803.0,16.2354,16.2606,16.227,16.2438,168803.0
2022-05-18 13:40:00,19.33,19.34,19.21,19.21,185469.0,16.2438,16.2522,16.143,16.143,185469.0
2022-05-18 13:50:00,19.21,19.25,19.21,19.24,170285.0,16.143,16.1766,16.143,16.1682,170285.0
2022-05-18 14:00:00,19.25,19.28,19.22,19.25,475506.0,16.1766,16.2018,16.1514,16.1766,475506.0
2022-05-18 14:10:00,19.25,19.27,19.19,19.23,224418.0,16.1766,16.1934,16.1262,16.1598,224418.0
2022-05-18 14:20:00,19.23,19.27,19.2,19.27,195877.0,16.1598,16.1934,16.1346,16.1934,195877.0
2022-05-18 14:30:00,19.27,19.27,19.15,19.17,247061.0,16.1934,16.1934,16.0925,16.1094,247061.0
2022-05-18 14:40:00,19.18,19.2,19.1,19.17,260776.0,16.1178,16.1346,16.0505,16.1094,260776.0
2022-05-18 14:50:00,19.16,19.19,19.13,19.14,275073.0,16.1009,16.1262,16.0757,16.0841,275073.0
2022-05-18 15:00:00,19.15,19.19,19.14,19.17,222621.0,16.0925,16.1262,16.0841,16.1094,222621.0
2022-05-18 15:10:00,19.17,19.21,19.16,19.19,255666.0,16.1094,16.143,16.1009,16.1262,255666.0
2022-05-18 15:20:00,19.19,19.22,19.11,19.14,314688.0,16.1262,16.1514,16.0589,16.0841,314688.0
2022-05-18 15:30:00,19.14,19.28,19.13,19.27,430370.0,16.0841,16.2018,16.0757,16.1934,430370.0
2022-05-18 15:40:00,19.26,19.29,19.21,19.24,1062433.0,16.185,16.2102,16.143,16.1682,1062433.0
2022-05-18 15:50:00,19.24,19.32,19.24,19.31,1237370.0,16.1682,16.2354,16.1682,16.227,1237370.0
2022-05-19 09:30:00,18.97,19.18,18.96,19.17,697252.0,15.9413,16.1178,15.9329,16.1094,697252.0
2022-05-19 09:40:00,19.18,19.24,18.98,19.0,322849.0,16.1178,16.1682,15.9497,15.9665,322849.0
2022-05-19 09:50:00,19.0,19.08,18.95,18.99,375098.0,15.9665,16.0337,15.9245,15.9581,375098.0
2022-05-19 10:00:00,19.0,19.1,18.97,18.99,237513.0,15.9665,16.0505,15.9413,15.9581,237513.0
2022-05-19 10:10:00,18.99,19.13,18.98,19.1,173216.0,15.9581,16.0757,15.9497,16.0505,173216.0
2022-05-19 10:20:00,19.1,19.14,19.0,19.03,243016.0,16.0505,16.0841,15.9665,15.9917,243016.0
2022-05-19 10:30:00,19.02,19.05,18.95,18.98,224684.0,15.9833,16.0085,15.9245,15.9497,224684.0
2022-05-19 10:40:00,18.98,18.98,18.88,18.91,301144.0,15.9497,15.9497,15.8657,15.8909,301144.0
2022-05-19 10:50:00,18.9,18.96,18.88,18.92,240250.0,15.8825,15.9329,15.8657,15.8993,240250.0
2022-05-19 11:00:00,18.91,18.99,18.91,18.95,422064.0,15.8909,15.9581,15.8909,15.9245,422064.0
2022-05-19 11:10:00,18.95,19.02,18.94,19.01,317058.0,15.9245,15.9833,15.9161,15.9749,317058.0
2022-05-19 11:20:00,19.0,19.08,18.98,19.03,239917.0,15.9665,16.0337,15.9497,15.9917,239917.0
2022-05-19 11:30:00,19.03,19.14,19.02,19.13,308726.0,15.9917,16.0841,15.9833,16.0757,308726.0
2022-05-19 11:40:00,19.13,19.19,19.12,19.18,287435.0,16.0757,16.1262,16.0673,16.1178,287435.0
2022-05-19 11:50:00,19.18,19.19,19.1,19.14,150681.0,16.1178,16.1262,16.0505,16.0841,150681.0
2022-05-19 12:00:00,19.14,19.17,19.09,19.16,250715.0,16.0841,16.1094,16.0421,16.1009,250715.0
2022-05-19 12:10:00,19.16,19.2,19.16,19.17,242086.0,16.1009,16.1346,16.1009,16.1094,242086.0
2022-05-19 12:20:00,19.17,19.18,19.12,19.16,198590.0,16.1094,16.1178,16.0673,16.1009,198590.0
2022-05-19 12:30:00,19.16,19.18,19.07,19.08,258512.0,16.1009,16.1178,16.0253,16.0337,258512.0
2022-05-19 12:40:00,19.07,19.08,19.01,19.04,180250.0,16.0253,16.0337,15.9749,16.0001,180250.0
2022-05-19 12:50:00,19.04,19.09,19.02,19.08,201604.0,16.0001,16.0421,15.9833,16.0337,201604.0
2022-05-19 13:00:00,19.09,19.15,19.08,19.14,167742.0,16.0421,16.0925,16.0337,16.0841,167742.0
2022-05-19 13:10:00,19.14,19.14,19.07,19.13,215165.0,16.0841,16.0841,16.0253,16.0757,215165.0
2022-05-19 13:20:00,19.13,19.13,19.08,19.09,400460.0,16.0757,16.0757,16.0337,16.0421,400460.0
2022-05-19 13:30:00,19.09,19.14,19.07,19.14,208978.0,16.0421,16.0841,16.0253,16.0841,208978.0
2022-05-19 13:40:00,19.14,19.14,19.03,19.04,190813.0,16.0841,16.0841,15.9917,16.0001,190813.0
2022-05-19 13:50:00,19.04,19.21,19.03,19.19,314518.0,16.0001,16.143,15.9917,16.1262,314518.0
2022-05-19 14:00:00,19.19,19.21,19.15,19.18,260716.0,16.1262,16.143,16.0925,16.1178,260716.0
2022-05-19 14:10:00,19.18,19.21,19.13,19.14,193685.0,16.1178,16.143,16.0757,16.0841,193685.0
2022-05-19 14:20:00,19.13,19.16,19.11,19.14,225584.0,16.0757,16.1009,16.0589,16.0841,225584.0
2022-05-19 14:30:00,19.14,19.21,19.12,19.17,197742.0,16.0841,16.143,16.0673,16.1094,197742.0
2022-05-19 14:40:00,19.18,19.19,19.11,19.19,186369.0,16.1178,16.1262,16.0589,16.1262,186369.0
2022-05-19 14:50:00,19.19,19.21,19.14,19.19,290155.0,16.1262,16.143,16.0841,16.1262,290155.0
2022-05-19 15:00:00,19.19,19.24,19.17,19.18,494592.0,16.1262,16.1682,16.1094,16.1178,494592.0
2022-05-19 15:10:00,19.19,19.2,19.14,19.16,268470.0,16.1262,16.1346,16.0841,16.1009,268470.0
2022-05-19 15:20:00,19.15,19.16,19.07,19.08,299524.0,16.0925,16.1009,16.0253,16.0337,299524.0
2022-05-19 15:30:00,19.07,19.1,19.02,19.06,450699.0,16.0253,16.0505,15.9833,16.0169,450699.0
2022-05-19 15:40:00,19.07,19.16,19.05,19.09,501626.0,16.0253,16.1009,16.0085,16.0421,501626.0
2022-05-19 15:50:00,19.09,19.1,19.01,19.03,1245188.0,16.0421,16.0505,15.9749,15.9917,1245188.0
2022-05-20 09:30:00,19.15,19.22,19.11,19.21,809162.0,16.0925,16.1514,16.0589,16.143,809162.0
2022-05-20 09:40:00,19.2,19.21,19.08,19.12,364705.0,16.1346,16.143,16.0337,16.0673,364705.0
2022-05-20 09:50:00,19.12,19.19,19.11,19.19,240478.0,16.0673,16.1262,16.0589,16.1262,240478.0
2022-05-20 10:00:00,19.19,19.23,19.14,19.15,481680.0,16.1262,16.1598,16.0841,16.0925,481680.0
2022-05-20 10:10:00,19.15,19.15,19.07,19.09,201641.0,16.0925,16.0925,16.0253,16.0421,201641.0
2022-05-20 10:20:00,19.09,19.13,19.02,19.12,263828.0,16.0421,16.0757,15.9833,16.0673,263828.0
2022-05-20 10:30:00,19.11,19.14,19.06,19.1,299311.0,16.0589,16.0841,16.0169,16.0505,299311.0
2022-05-20 10:40:00,19.1,19.12,19.04,19.05,215248.0,16.0505,16.0673,16.0001,16.0085,215248.0
2022-05-20 10:50:00,19.05,19.06,18.98,18.99,381672.0,16.0085,16.0169,15.9497,15.9581,381672.0
2022-05-20 11:00:00,19.0,19.0,18.93,18.96,203688.0,15.9665,15.9665,15.9077,15.9329,203688.0
2022-05-20 11:10:00,18.96,18.97,18.91,18.93,321602.0,15.9329,15.9413,15.8909,15.9077,321602.0
2022-05-20 11:20:00,18.93,18.97,18.89,18.94,237037.0,15.9077,15.9413,15.8741,15.9161,237037.0
2022-05-20 11:30:00,18.94,18.99,18.9,18.93,229326.0,15.9161,15.9581,15.8825,15.9077,229326.0
2022-05-20 11:40:00,18.93,18.97,18.89,18.95,224806.0,15.9077,15.9413,15.8741,15.9245,224806.0
2022-05-20 11:50:00,18.95,19.0,18.93,18.96,923036.0,15.9245,15.9665,15.9077,15.9329,923036.0
2022-05-20 12:00:00,18.96,18.96,18.85,18.86,151272.0,15.9329,15.9329,15.8404,15.8488,151272.0
2022-05-20 12:10:00,18.86,18.92,18.82,18.9,327524.0,15.8488,15.8993,15.8152,15.8825,327524.0
2022-05-20 12:20:00,18.89,18.92,18.87,18.9,151275.0,15.8741,15.8993,15.8573,15.8825,151275.0
2022-05-20 12:30:00,18.9,18.93,18.84,18.85,273799.0,15.8825,15.9077,15.832,15.8404,273799.0
2022-05-20 12:40:00,18.85,18.87,18.78,18.87,400285.0,15.8404,15.8573,15.7816,15.8573,400285.0
2022-05-20 12:50:00,18.87,18.89,18.81,18.83,303639.0,15.8573,15.8741,15.8068,15.8236,303639.0
2022-05-20 13:00:00,18.82,18.83,18.76,18.78,193287.0,15.8152,15.8236,15.7648,15.7816,193287.0
2022-05-20 13:10:00,18.78,18.79,18.71,18.73,254792.0,15.7816,15.79,15.7228,15.7396,254792.0
2022-05-20 13:20:00,18.73,18.76,18.67,18.68,219602.0,15.7396,15.7648,15.6892,15.6976,219602.0
2022-05-20 13:30:00,18.69,18.81,18.68,18.78,305363.0,15.706,15.8068,15.6976,15.7816,305363.0
2022-05-20 13:40:00,18.77,18.82,18.74,18.8,232122.0,15.7732,15.8152,15.748,15.7984,232122.0
2022-05-20 13:50:00,18.79,18.82,18.76,18.8,180334.0,15.79,15.8152,15.7648,15.7984,180334.0
2022-05-20 14:00:00,18.81,18.84,18.74,18.79,248665.0,15.8068,15.832,15.748,15.79,248665.0
2022-05-20 14:10:00,18.79,18.8,18.73,18.75,184667.0,15.79,15.7984,15.7396,15.7564,184667.0
2022-05-20 14:20:00,18.76,18.78,18.73,18.78,220525.0,15.7648,15.7816,15.7396,15.7816,220525.0
2022-05-20 14:30:00,18.78,18.81,18.74,18.8,235756.0,15.7816,15.8068,15.748,15.7984,235756.0
2022-05-20 14:40:00,18.8,18.89,18.79,18.88,234456.0,15.7984,15.8741,15.79,15.8657,234456.0
2022-05-20 14:50:00,18.88,18.93,18.86,18.87,221400.0,15.8657,15.9077,15.8488,15.8573,221400.0
2022-05-20 15:00:00,18.87,18.9,18.82,18.82,244140.0,15.8573,15.8825,15.8152,15.8152,244140.0
2022-05-20 15:10:00,18.82,18.87,18.81,18.86,350393.0,15.8152,15.8573,15.8068,15.8488,350393.0
2022-05-20 15:20:00,18.86,18.95,18.85,18.95,246326.0,15.8488,15.9245,15.8404,15.9245,246326.0
2022-05-20 15:30:00,18.94,19.02,18.9,19.0,584144.0,15.9161,15.9833,15.8825,15.9665,584144.0
2022-05-20 15:40:00,19.0,19.08,18.98,19.02,1305090.0,15.9665,16.0337,15.9497,15.9833,1305090.0
2022-05-20 15:50:00,19.01,19.05,18.97,19.04,1506620.0,15.9749,16.0085,15.9413,16.0001,1506620.0
2022-05-23 09:30:00,19.19,19.25,19.09,19.1,434525.0,16.1262,16.1766,16.0421,16.0505,434525.0
2022-05-23 09:40:00,19.1,19.15,19.07,19.1,375507.0,16.0505,16.0925,16.0253,16.0505,375507.0
2022-05-23 09:50:00,19.1,19.11,19.06,19.09,185925.0,16.0505,16.0589,16.0169,16.0421,185925.0
2022-05-23 10:00:00,19.08,19.1,19.0,19.09,252756.0,16.0337,16.0505,15.9665,16.0421,252756.0
2022-05-23 10:10:00,19.09,19.16,19.07,19.15,198947.0,16.0421,16.1009,16.0253,16.0925,198947.0
2022-05-23 10:20:00,19.15,19.18,19.1,19.17,149333.0,16.0925,16.1178,16.0505,16.1094,149333.0
2022-05-23 10:30:00,19.18,19.19,19.15,19.17,401403.0,16.1178,16.1262,16.0925,16.1094,401403.0
2022-05-23 10:40:00,19.17,19.22,19.15,19.2,300320.0,16.1094,16.1514,16.0925,16.1346,300320.0
2022-05-23 10:50:00,19.19,19.22,19.12,19.2,205276.0,16.1262,16.1514,16.0673,16.1346,205276.0
2022-05-23 11:00:00,19.2,19.25,19.17,19.23,187104.0,16.1346,16.1766,16.1094,16.1598,187104.0
2022-05-23 11:10:00,19.23,19.27,19.22,19.25,178318.0,16.1598,16.1934,16.1514,16.1766,178318.0
2022-05-23 11:20:00,19.25,19.28,19.24,19.28,257680.0,16.1766,16.2018,16.1682,16.2018,257680.0
2022-05-23 11:30:00,19.28,19.33,19.26,19.31,157968.0,16.2018,16.2438,16.185,16.227,157968.0
2022-05-23 11:40:00,19.31,19.31,19.2,19.21,274500.0,16.227,16.227,16.1346,16.143,274500.0
2022-05-23 11:50:00,19.21,19.24,19.2,19.21,118021.0,16.143,16.1682,16.1346,16.143,118021.0
2022-05-23 12:00:00,19.21,19.25,19.2,19.21,119262.0,16.143,16.1766,16.1346,16.143,119262.0
2022-05-23 12:10:00,19.21,19.22,19.17,19.21,174201.0,16.143,16.1514,16.1094,16.143,174201.0
2022-05-23 12:20:00,19.21,19.24,19.18,19.21,145586.0,16.143,16.1682,16.1178,16.143,145586.0
2022-05-23 12:30:00,19.21,19.22,19.18,19.22,104144.0,16.143,16.1514,16.1178,16.1514,104144.0
2022-05-23 12:40:00,19.22,19.23,19.15,19.16,158091.0,16.1514,16.1598,16.0925,16.1009,158091.0
2022-05-23 12:50:00,19.16,19.16,19.11,19.16,93501.0,16.1009,16.1009,16.0589,16.1009,93501.0
2022-05-23 13:00:00,19.16,19.16,19.11,19.16,170726.0,16.1009,16.1009,16.0589,16.1009,170726.0
2022-05-23 13:10:00,19.15,19.16,19.06,19.09,217288.0,16.0925,16.1009,16.0169,16.0421,217288.0
2022-05-23 13:20:00,19.09,19.14,19.05,19.13,161883.0,16.0421,16.0841,16.0085,16.0757,161883.0
2022-05-23 13:30:00,19.14,19.19,19.12,19.16,167021.0,16.0841,16.1262,16.0673,16.1009,167021.0
2022-05-23 13:40:00,19.16,19.21,19.16,19.21,121298.0,16.1009,16.143,16.1009,16.143,121298.0
2022-05-23 13:50:00,19.21,19.24,19.18,19.23,119224.0,16.143,16.1682,16.1178,16.1598,119224.0
2022-05-23 14:00:00,19.23,19.25,19.2,19.23,147578.0,16.1598,16.1766,16.1346,16.1598,147578.0
2022-05-23 14:10:00,19.23,19.27,19.23,19.26,184092.0,16.1598,16.1934,16.1598,16.185,184092.0
2022-05-23 14:20:00,19.26,19.29,19.24,19.25,152908.0,16.185,16.2102,16.1682,16.1766,152908.0
2022-05-23 14:30:00,19.25,19.26,19.23,19.23,203220.0,16.1766,16.185,16.1598,16.1598,203220.0
2022-05-23 14:40:00,19.23,19.28,19.22,19.22,206152.0,16.1598,16.2018,16.1514,16.1514,206152.0
2022-05-23 14:50:00,19.22,19.25,19.2,19.21,147910.0,16.1514,16.1766,16.1346,16.143,147910.0
2022-05-23 15:00:00,19.21,19.28,19.21,19.27,216332.0,16.143,16.2018,16.143,16.1934,216332.0
2022-05-23 15:10:00,19.27,19.28,19.2,19.23,191745.0,16.1934,16.2018,16.1346,16.1598,191745.0
2022-05-23 15:20:00,19.23,19.24,19.2,19.23,305225.0,16.1598,16.1682,16.1346,16.1598,305225.0
2022-05-23 15:30:00,19.23,19.26,19.21,19.21,536291.0,16.1598,16.185,16.143,16.143,536291.0
2022-05-23 15:40:00,19.21,19.23,19.15,19.16,546440.0,16.143,16.1598,16.0925,16.1009,546440.0
2022-05-23 15:50:00,19.17,19.2,19.15,19.16,1469742.0,16.1094,16.1346,16.0925,16.1009,1469742.0
2022-05-24 09:30:00,19.0,19.1,18.85,18.87,616618.0,15.9665,16.0505,15.8404,15.8573,616618.0
2022-05-24 09:40:00,18.87,19.01,18.87,18.96,631540.0,15.8573,15.9749,15.8573,15.9329,631540.0
2022-05-24 09:50:00,18.96,18.99,18.9,18.92,337414.0,15.9329,15.9581,15.8825,15.8993,337414.0
2022-05-24 10:00:00,18.92,18.94,18.84,18.86,366731.0,15.8993,15.9161,15.832,15.8488,366731.0
2022-05-24 10:10:00,18.86,18.88,18.76,18.8,319882.0,15.8488,15.8657,15.7648,15.7984,319882.0
2022-05-24 10:20:00,18.8,18.84,18.77,18.81,299684.0,15.7984,15.832,15.7732,15.8068,299684.0
2022-05-24 10:30:00,18.81,18.82,18.73,18.77,343491.0,15.8068,15.8152,15.7396,15.7732,343491.0
2022-05-24 10:40:00,18.77,18.77,18.65,18.66,403679.0,15.7732,15.7732,15.6724,15.6808,403679.0
2022-05-24 10:50:00,18.66,18.77,18.64,18.76,303235.0,15.6808,15.7732,15.664,15.7648,303235.0
2022-05-24 11:00:00,18.76,18.79,18.74,18.78,173096.0,15.7648,15.79,15.748,15.7816,173096.0
2022-05-24 11:10:00,18.77,18.78,18.7,18.71,197287.0,15.7732,15.7816,15.7144,15.7228,197287.0
2022-05-24 11:20:00,18.71,18.73,18.67,18.73,248946.0,15.7228,15.7396,15.6892,15.7396,248946.0
2022-05-24 11:30:00,18.73,18.75,18.7,18.73,166085.0,15.7396,15.7564,15.7144,15.7396,166085.0
2022-05-24 11:40:00,18.73,18.88,18.73,18.88,278326.0,15.7396,15.8657,15.7396,15.8657,278326.0
2022-05-24 11:50:00,18.88,18.88,18.82,18.84,195033.0,15.8657,15.8657,15.8152,15.832,195033.0
2022-05-24 12:00:00,18.84,18.9,18.81,18.89,258920.0,15.832,15.8825,15.8068,15.8741,258920.0
2022-05-24 12:10:00,18.89,18.95,18.88,18.89,224516.0,15.8741,15.9245,15.8657,15.8741,224516.0
2022-05-24 12:20:00,18.89,18.92,18.87,18.88,216128.0,15.8741,15.8993,15.8573,15.8657,216128.0
2022-05-24 12:30:00,18.88,18.91,18.81,18.84,148954.0,15.8657,15.8909,15.8068,15.832,148954.0
2022-05-24 12:40:00,18.84,18.85,18.81,18.85,101846.0,15.832,15.8404,15.8068,15.8404,101846.0
2022-05-24 12:50:00,18.84,18.91,18.84,18.89,168915.0,15.832,15.8909,15.832,15.8741,168915.0
2022-05-24 13:00:00,18.89,18.89,18.84,18.87,139213.0,15.8741,15.8741,15.832,15.8573,139213.0
2022-05-24 13:10:00,18.86,18.89,18.84,18.87,131985.0,15.8488,15.8741,15.832,15.8573,131985.0
2022-05-24 13:20:00,18.87,18.88,18.84,18.87,106995.0,15.8573,15.8657,15.832,15.8573,106995.0
2022-05-24 13:30:00,18.87,18.87,18.83,18.85,199511.0,15.8573,15.8573,15.8236,15.8404,199511.0
2022-05-24 13:40:00,18.85,18.88,18.83,18.88,191522.0,15.8404,15.8657,15.8236,15.8657,191522.0
2022-05-24 13:50:00,18.88,18.92,18.86,18.91,188055.0,15.8657,15.8993,15.8488,15.8909,188055.0
2022-05-24 14:00:00,18.91,18.95,18.86,18.93,223662.0,15.8909,15.9245,15.8488,15.9077,223662.0
2022-05-24 14:10:00,18.93,18.97,18.92,18.94,205684.0,15.9077,15.9413,15.8993,15.9161,205684.0
2022-05-24 14:20:00,18.94,18.99,18.92,18.97,162448.0,15.9161,15.9581,15.8993,15.9413,162448.0
2022-05-24 14:30:00,18.97,19.05,18.96,19.05,335282.0,15.9413,16.0085,15.9329,16.0085,335282.0
2022-05-24 14:40:00,19.05,19.06,18.94,18.95,244145.0,16.0085,16.0169,15.9161,15.9245,244145.0
2022-05-24 14:50:00,18.95,19.01,18.92,19.0,249337.0,15.9245,15.9749,15.8993,15.9665,249337.0
2022-05-24 15:00:00,19.01,19.09,19.0,19.08,264837.0,15.9749,16.0421,15.9665,16.0337,264837.0
2022-05-24 15:10:00,19.08,19.11,19.07,19.1,272540.0,16.0337,16.0589,16.0253,16.0505,272540.0
2022-05-24 15:20:00,19.09,19.14,19.06,19.14,441702.0,16.0421,16.0841,16.0169,16.0841,441702.0
2022-05-24 15:30:00,19.13,19.23,19.12,19.2,413156.0,16.0757,16.1598,16.0673,16.1346,413156.0
2022-05-24 15:40:00,19.21,19.26,19.18,19.23,705210.0,16.143,16.185,16.1178,16.1598,705210.0
2022-05-24 15:50:00,19.23,19.25,19.12,19.18,2183439.0,16.1598,16.1766,16.0673,16.1178,2183439.0
2022-05-25 09:30:00,19.29,19.29,19.16,19.23,835844.0,16.2102,16.2102,16.1009,16.1598,835844.0
2022-05-25 09:40:00,19.23,19.29,19.19,19.23,659058.0,16.1598,16.2102,16.1262,16.1598,659058.0
2022-05-25 09:50:00,19.23,19.36,19.22,19.33,318615.0,16.1598,16.269,16.1514,16.2438,318615.0
2022-05-25 10:00:00,19.34,19.34,19.26,19.32,350572.0,16.2522,16.2522,16.185,16.2354,350572.0
2022-05-25 10:10:00,19.32,19.33,19.27,19.31,461146.0,16.2354,16.2438,16.1934,16.227,461146.0
2022-05-25 10:20:00,19.31,19.35,19.31,19.32,361320.0,16.227,16.2606,16.227,16.2354,361320.0
2022-05-25 10:30:00,19.31,19.34,19.28,19.29,214892.0,16.227,16.2522,16.2018,16.2102,214892.0
2022-05-25 10:40:00,19.3,19.3,19.2,19.23,194365.0,16.2186,16.2186,16.1346,16.1598,194365.0
2022-05-25 10:50:00,19.23,19.31,19.23,19.3,265113.0,16.1598,16.227,16.1598,16.2186,265113.0
2022-05-25 11:00:00,19.3,19.31,19.24,19.27,198947.0,16.2186,16.227,16.1682,16.1934,198947.0
2022-05-25 11:10:00,19.26,19.27,19.22,19.27,174236.0,16.185,16.1934,16.1514,16.1934,174236.0
2022-05-25 11:20:00,19.27,19.29,19.24,19.28,196219.0,16.1934,16.2102,16.1682,16.2018,196219.0
2022-05-25 11:30:00,19.28,19.31,19.23,19.26,284205.0,16.2018,16.227,16.1598,16.185,284205.0
2022-05-25 11:40:00,19.26,19.29,19.24,19.28,199709.0,16.185,16.2102,16.1682,16.2018,199709.0
2022-05-25 11:50:00,19.29,19.3,19.27,19.28,133859.0,16.2102,16.2186,16.1934,16.2018,133859.0
2022-05-25 12:00:00,19.28,19.31,19.25,19.27,174401.0,16.2018,16.227,16.1766,16.1934,174401.0
2022-05-25 12:10:00,19.27,19.31,19.26,19.27,170515.0,16.1934,16.227,16.185,16.1934,170515.0
2022-05-25 12:20:00,19.27,19.27,19.19,19.21,195184.0,16.1934,16.1934,16.1262,16.143,195184.0
2022-05-25 12:30:00,19.2,19.23,19.19,19.21,177628.0,16.1346,16.1598,16.1262,16.143,177628.0
2022-05-25 12:40:00,19.21,19.26,19.2,19.23,89460.0,16.143,16.185,16.1346,16.1598,89460.0
2022-05-25 12:50:00,19.23,19.26,19.21,19.26,113882.0,16.1598,16.185,16.143,16.185,113882.0
2022-05-25 13:00:00,19.25,19.26,19.21,19.22,166508.0,16.1766,16.185,16.143,16.1514,166508.0
2022-05-25 13:10:00,19.23,19.26,19.19,19.26,206139.0,16.1598,16.185,16.1262,16.185,206139.0
2022-05-25 13:20:00,19.26,19.28,19.24,19.27,182611.0,16.185,16.2018,16.1682,16.1934,182611.0
2022-05-25 13:30:00,19.27,19.29,19.24,19.25,228187.0,16.1934,16.2102,16.1682,16.1766,228187.0
2022-05-25 13:40:00,19.26,19.28,19.23,19.23,126422.0,16.185,16.2018,16.1598,16.1598,126422.0
2022-05-25 13:50:00,19.23,19.25,19.2,19.23,145310.0,16.1598,16.1766,16.1346,16.1598,145310.0
2022-05-25 14:00:00,19.23,19.28,19.16,19.19,450046.0,16.1598,16.2018,16.1009,16.1262,450046.0
2022-05-25 14:10:00,19.19,19.26,19.15,19.23,303498.0,16.1262,16.185,16.0925,16.1598,303498.0
2022-05-25 14:20:00,19.23,19.29,19.21,19.29,437816.0,16.1598,16.2102,16.143,16.2102,437816.0
2022-05-25 14:30:00,19.29,19.3,19.25,19.26,374443.0,16.2102,16.2186,16.1766,16.185,374443.0
2022-05-25 14:40:00,19.26,19.29,19.25,19.27,258007.0,16.185,16.2102,16.1766,16.1934,258007.0
2022-05-25 14:50:00,19.27,19.3,19.25,19.3,341097.0,16.1934,16.2186,16.1766,16.2186,341097.0
2022-05-25 15:00:00,19.3,19.42,19.29,19.42,657180.0,16.2186,16.3194,16.2102,16.3194,657180.0
2022-05-25 15:10:00,19.42,19.44,19.37,19.38,357246.0,16.3194,16.3362,16.2774,16.2858,357246.0
2022-05-25 15:20:00,19.39,19.41,19.33,19.34,708182.0,16.2942,16.311,16.2438,16.2522,708182.0
2022-05-25 15:30:00,19.34,19.36,19.3,19.34,768860.0,16.2522,16.269,16.2186,16.2522,768860.0
2022-05-25 15:40:00,19.34,19.41,19.33,19.4,1225493.0,16.2522,16.311,16.2438,16.3026,1225493.0
2022-05-25 15:50:00,19.39,19.43,19.37,19.4,2515493.0,16.2942,16.3278,16.2774,16.3026,2515493.0
2022-05-26 09:30:00,19.52,19.58,19.49,19.53,405903.0,16.4035,16.4539,16.3783,16.4119,405903.0
2022-05-26 09:40:00,19.53,19.6,19.5,19.55,400564.0,16.4119,16.4707,16.3867,16.4287,400564.0
2022-05-26 09:50:00,19.56,19.6,19.55,19.57,210914.0,16.4371,16.4707,16.4287,16.4455,210914.0
2022-05-26 10:00:00,19.57,19.61,19.55,19.57,291636.0,16.4455,16.4791,16.4287,16.4455,291636.0
2022-05-26 10:10:00,19.57,19.58,19.53,19.55,160675.0,16.4455,16.4539,16.4119,16.4287,160675.0
2022-05-26 10:20:00,19.55,19.57,19.51,19.51,183103.0,16.4287,16.4455,16.3951,16.3951,183103.0
2022-05-26 10:30:00,19.52,19.58,19.51,19.55,219872.0,16.4035,16.4539,16.3951,16.4287,219872.0
2022-05-26 10:40:00,19.55,19.56,19.51,19.52,184817.0,16.4287,16.4371,16.3951,16.4035,184817.0
2022-05-26 10:50:00,19.53,19.65,19.52,19.64,318278.0,16.4119,16.5127,16.4035,16.5043,318278.0
2022-05-26 11:00:00,19.64,19.67,19.62,19.63,297189.0,16.5043,16.5295,16.4875,16.4959,297189.0
2022-05-26 11:10:00,19.63,19.64,19.58,19.61,193935.0,16.4959,16.5043,16.4539,16.4791,193935.0
2022-05-26 11:20:00,19.61,19.62,19.55,19.57,304213.0,16.4791,16.4875,16.4287,16.4455,304213.0
2022-05-26 11:30:00,19.57,19.64,19.56,19.63,323181.0,16.4455,16.5043,16.4371,16.4959,323181.0
2022-05-26 11:40:00,19.62,19.64,19.57,19.58,141138.0,16.4875,16.5043,16.4455,16.4539,141138.0
2022-05-26 11:50:00,19.57,19.61,19.56,19.57,164959.0,16.4455,16.4791,16.4371,16.4455,164959.0
2022-05-26 12:00:00,19.58,19.64,19.57,19.62,222160.0,16.4539,16.5043,16.4455,16.4875,222160.0
2022-05-26 12:10:00,19.62,19.65,19.59,19.59,125689.0,16.4875,16.5127,16.4623,16.4623,125689.0
2022-05-26 12:20:00,19.6,19.63,19.58,19.6,172040.0,16.4707,16.4959,16.4539,16.4707,172040.0
2022-05-26 12:30:00,19.61,19.64,19.6,19.63,109538.0,16.4791,16.5043,16.4707,16.4959,109538.0
2022-05-26 12:40:00,19.63,19.63,19.59,19.59,92240.0,16.4959,16.4959,16.4623,16.4623,92240.0
2022-05-26 12:50:00,19.6,19.6,19.56,19.57,107218.0,16.4707,16.4707,16.4371,16.4455,107218.0
2022-05-26 13:00:00,19.57,19.61,19.57,19.6,79461.0,16.4455,16.4791,16.4455,16.4707,79461.0
2022-05-26 13:10:00,19.6,19.62,19.56,19.57,130842.0,16.4707,16.4875,16.4371,16.4455,130842.0
2022-05-26 13:20:00,19.57,19.58,19.52,19.54,118851.0,16.4455,16.4539,16.4035,16.4203,118851.0
2022-05-26 13:30:00,19.55,19.56,19.54,19.55,130063.0,16.4287,16.4371,16.4203,16.4287,130063.0
2022-05-26 13:40:00,19.55,19.56,19.51,19.52,122541.0,16.4287,16.4371,16.3951,16.4035,122541.0
2022-05-26 13:50:00,19.52,19.57,19.51,19.55,175303.0,16.4035,16.4455,16.3951,16.4287,175303.0
2022-05-26 14:00:00,19.55,19.58,19.54,19.56,270330.0,16.4287,16.4539,16.4203,16.4371,270330.0
2022-05-26 14:10:00,19.56,19.6,19.53,19.58,218588.0,16.4371,16.4707,16.4119,16.4539,218588.0
2022-05-26 14:20:00,19.58,19.62,19.57,19.58,172435.0,16.4539,16.4875,16.4455,16.4539,172435.0
2022-05-26 14:30:00,19.59,19.6,19.57,19.57,200931.0,16.4623,16.4707,16.4455,16.4455,200931.0
2022-05-26 14:40:00,19.57,19.6,19.56,19.58,205810.0,16.4455,16.4707,16.4371,16.4539,205810.0
2022-05-26 14:50:00,19.57,19.63,19.57,19.6,170405.0,16.4455,16.4959,16.4455,16.4707,170405.0
2022-05-26 15:00:00,19.61,19.63,19.57,19.62,170151.0,16.4791,16.4959,16.4455,16.4875,170151.0
2022-05-26 15:10:00,19.61,19.62,19.57,19.59,184578.0,16.4791,16.4875,16.4455,16.4623,184578.0
2022-05-26 15:20:00,19.59,19.63,19.56,19.61,293014.0,16.4623,16.4959,16.4371,16.4791,293014.0
2022-05-26 15:30:00,19.61,19.66,19.6,19.64,419300.0,16.4791,16.5211,16.4707,16.5043,419300.0
2022-05-26 15:40:00,19.64,19.67,19.64,19.67,547779.0,16.5043,16.5295,16.5043,16.5295,547779.0
2022-05-26 15:50:00,19.67,19.68,19.59,19.62,2182175.0,16.5295,16.5379,16.4623,16.4875,2182175.0
2022-05-27 09:30:00,19.56,19.62,19.51,19.57,379156.0,16.4371,16.4875,16.3951,16.4455,379156.0
2022-05-27 09:40:00,19.58,19.66,19.54,19.66,337494.0,16.4539,16.5211,16.4203,16.5211,337494.0
2022-05-27 09:50:00,19.67,19.73,19.67,19.69,270794.0,16.5295,16.5799,16.5295,16.5463,270794.0
2022-05-27 10:00:00,19.68,19.73,19.65,19.7,268056.0,16.5379,16.5799,16.5127,16.5547,268056.0
2022-05-27 10:10:00,19.7,19.71,19.67,19.7,222465.0,16.5547,16.5631,16.5295,16.5547,222465.0
2022-05-27 10:20:00,19.7,19.72,19.67,19.68,136474.0,16.5547,16.5715,16.5295,16.5379,136474.0
2022-05-27 10:30:00,19.68,19.7,19.66,19.7,176617.0,16.5379,16.5547,16.5211,16.5547,176617.0
2022-05-27 10:40:00,19.7,19.78,19.68,19.77,414063.0,16.5547,16.622,16.5379,16.6136,414063.0
2022-05-27 10:50:00,19.77,19.81,19.75,19.8,445876.0,16.6136,16.6472,16.5968,16.6388,445876.0
2022-05-27 11:00:00,19.8,19.8,19.74,19.79,328144.0,16.6388,16.6388,16.5883,16.6304,328144.0
2022-05-27 11:10:00,19.78,19.82,19.78,19.8,281975.0,16.622,16.6556,16.622,16.6388,281975.0
2022-05-27 11:20:00,19.81,19.82,19.78,19.79,156448.0,16.6472,16.6556,16.622,16.6304,156448.0
2022-05-27 11:30:00,19.79,19.82,19.78,19.81,349447.0,16.6304,16.6556,16.622,16.6472,349447.0
2022-05-27 11:40:00,19.81,19.84,19.8,19.83,321963.0,16.6472,16.6724,16.6388,16.664,321963.0
2022-05-27 11:50:00,19.83,19.89,19.82,19.87,314918.0,16.664,16.7144,16.6556,16.6976,314918.0
2022-05-27 12:00:00,19.87,19.92,19.86,19.89,328082.0,16.6976,16.7396,16.6892,16.7144,328082.0
2022-05-27 12:10:00,19.89,19.9,19.84,19.84,188709.0,16.7144,16.7228,16.6724,16.6724,188709.0
2022-05-27 12:20:00,19.85,19.9,19.84,19.89,213218.0,16.6808,16.7228,16.6724,16.7144,213218.0
2022-05-27 12:30:00,19.88,19.89,19.85,19.88,242280.0,16.706,16.7144,16.6808,16.706,242280.0
2022-05-27 12:40:00,19.88,19.9,19.86,19.87,228015.0,16.706,16.7228,16.6892,16.6976,228015.0
2022-05-27 12:50:00,19.87,19.9,19.86,19.89,182165.0,16.6976,16.7228,16.6892,16.7144,182165.0
2022-05-27 13:00:00,19.89,20.01,19.88,20.01,1103143.0,16.7144,16.8152,16.706,16.8152,1103143.0
2022-05-27 13:10:00,20.01,20.02,19.98,19.98,315638.0,16.8152,16.8236,16.79,16.79,315638.0
2022-05-27 13:20:00,19.99,20.0,19.94,19.96,197155.0,16.7984,16.8068,16.7564,16.7732,197155.0
2022-05-27 13:30:00,19.96,19.96,19.92,19.92,115864.0,16.7732,16.7732,16.7396,16.7396,115864.0
2022-05-27 13:40:00,19.93,19.97,19.91,19.96,225612.0,16.748,16.7816,16.7312,16.7732,225612.0
2022-05-27 13:50:00,19.96,19.98,19.95,19.96,123056.0,16.7732,16.79,16.7648,16.7732,123056.0
2022-05-27 14:00:00,19.96,19.98,19.96,19.96,156148.0,16.7732,16.79,16.7732,16.7732,156148.0
2022-05-27 14:10:00,19.97,19.98,19.94,19.98,221596.0,16.7816,16.79,16.7564,16.79,221596.0
2022-05-27 14:20:00,19.97,20.0,19.96,19.96,251818.0,16.7816,16.8068,16.7732,16.7732,251818.0
2022-05-27 14:30:00,19.96,19.97,19.89,19.91,339684.0,16.7732,16.7816,16.7144,16.7312,339684.0
2022-05-27 14:40:00,19.91,19.92,19.89,19.89,136937.0,16.7312,16.7396,16.7144,16.7144,136937.0
2022-05-27 14:50:00,19.89,19.92,19.89,19.91,231678.0,16.7144,16.7396,16.7144,16.7312,231678.0
2022-05-27 15:00:00,19.9,19.92,19.89,19.89,339041.0,16.7228,16.7396,16.7144,16.7144,339041.0
2022-05-27 15:10:00,19.9,19.91,19.89,19.89,160635.0,16.7228,16.7312,16.7144,16.7144,160635.0
2022-05-27 15:20:00,19.89,19.91,19.87,19.9,363305.0,16.7144,16.7312,16.6976,16.7228,363305.0
2022-05-27 15:30:00,19.9,19.91,19.85,19.88,327521.0,16.7228,16.7312,16.6808,16.706,327521.0
2022-05-27 15:40:00,19.88,19.9,19.87,19.88,536133.0,16.706,16.7228,16.6976,16.706,536133.0
2022-05-27 15:50:00,19.87,19.94,19.87,19.93,1479500.0,16.6976,16.7564,16.6976,16.748,1479500.0
2022-05-31 09:30:00,19.99,20.03,19.88,19.94,903233.0,16.7984,16.832,16.706,16.7564,903233.0
2022-05-31 09:40:00,19.94,19.98,19.91,19.95,400888.0,16.7564,16.79,16.7312,16.7648,400888.0
2022-05-31 09:50:00,19.96,20.03,19.94,19.95,389584.0,16.7732,16.832,16.7564,16.7648,389584.0
2022-05-31 10:00:00,19.95,19.99,19.85,19.89,256592.0,16.7648,16.7984,16.6808,16.7144,256592.0
2022-05-31 10:10:00,19.87,19.97,19.86,19.97,196187.0,16.6976,16.7816,16.6892,16.7816,196187.0
2022-05-31 10:20:00,19.96,20.04,19.96,20.0,281868.0,16.7732,16.8405,16.7732,16.8068,281868.0
2022-05-31 10:30:00,20.0,20.04,19.97,19.97,237416.0,16.8068,16.8405,16.7816,16.7816,237416.0
2022-05-31 10:40:00,19.97,20.01,19.96,19.98,208587.0,16.7816,16.8152,16.7732,16.79,208587.0
2022-05-31 10:50:00,19.98,20.0,19.96,19.98,201893.0,16.79,16.8068,16.7732,16.79,201893.0
2022-05-31 11:00:00,19.98,19.99,19.9,19.93,239034.0,16.79,16.7984,16.7228,16.748,239034.0
2022-05-31 11:10:00,19.92,19.92,19.88,19.89,174244.0,16.7396,16.7396,16.706,16.7144,174244.0
2022-05-31 11:20:00,19.89,19.92,19.86,19.91,267838.0,16.7144,16.7396,16.6892,16.7312,267838.0
2022-05-31 11:30:00,19.91,19.93,19.87,19.89,185517.0,16.7312,16.748,16.6976,16.7144,185517.0
2022-05-31 11:40:00,19.89,19.96,19.88,19.96,116173.0,16.7144,16.7732,16.706,16.7732,116173.0
2022-05-31 11:50:00,19.96,19.98,19.95,19.97,189850.0,16.7732,16.79,16.7648,16.7816,189850.0
2022-05-31 12:00:00,19.96,20.0,19.96,19.99,371482.0,16.7732,16.8068,16.7732,16.7984,371482.0
2022-05-31 12:10:00,19.98,20.03,19.97,20.0,335314.0,16.79,16.832,16.7816,16.8068,335314.0
2022-05-31 12:20:00,20.0,20.04,19.98,20.03,235303.0,16.8068,16.8405,16.79,16.832,235303.0
2022-05-31 12:30:00,20.03,20.11,20.02,20.1,338283.0,16.832,16.8993,16.8236,16.8909,338283.0
2022-05-31 12:40:00,20.1,20.11,20.07,20.09,273814.0,16.8909,16.8993,16.8657,16.8825,273814.0
2022-05-31 12:50:00,20.1,20.15,20.09,20.11,280997.0,16.8909,16.9329,16.8825,16.8993,280997.0
2022-05-31 13:00:00,20.12,20.16,20.09,20.16,187478.0,16.9077,16.9413,16.8825,16.9413,187478.0
2022-05-31 13:10:00,20.16,20.16,20.1,20.13,263886.0,16.9413,16.9413,16.8909,16.9161,263886.0
2022-05-31 13:20:00,20.13,20.14,20.08,20.09,192096.0,16.9161,16.9245,16.8741,16.8825,192096.0
2022-05-31 13:30:00,20.1,20.12,20.06,20.08,196399.0,16.8909,16.9077,16.8573,16.8741,196399.0
2022-05-31 13:40:00,20.07,20.14,20.07,20.1,292567.0,16.8657,16.9245,16.8657,16.8909,292567.0
2022-05-31 13:50:00,20.09,20.1,20.02,20.03,172658.0,16.8825,16.8909,16.8236,16.832,172658.0
2022-05-31 14:00:00,20.03,20.05,19.95,19.98,809438.0,16.832,16.8489,16.7648,16.79,809438.0
2022-05-31 14:10:00,19.98,19.99,19.94,19.97,364213.0,16.79,16.7984,16.7564,16.7816,364213.0
2022-05-31 14:20:00,19.97,19.97,19.88,19.89,315949.0,16.7816,16.7816,16.706,16.7144,315949.0
2022-05-31 14:30:00,19.89,19.91,19.86,19.88,393628.0,16.7144,16.7312,16.6892,16.706,393628.0
2022-05-31 14:40:00,19.87,19.88,19.74,19.79,296611.0,16.6976,16.706,16.5883,16.6304,296611.0
2022-05-31 14:50:00,19.78,19.8,19.74,19.77,229784.0,16.622,16.6388,16.5883,16.6136,229784.0
2022-05-31 15:00:00,19.77,19.77,19.67,19.7,502206.0,16.6136,16.6136,16.5295,16.5547,502206.0
2022-05-31 15:10:00,19.7,19.77,19.69,19.71,469716.0,16.5547,16.6136,16.5463,16.5631,469716.0
2022-05-31 15:20:00,19.71,19.75,19.7,19.75,464032.0,16.5631,16.5968,16.5547,16.5968,464032.0
2022-05-31 15:30:00,19.75,19.77,19.69,19.69,905285.0,16.5968,16.6136,16.5463,16.5463,905285.0
2022-05-31 15:40:00,19.69,19.69,19.59,19.61,1515575.0,16.5463,16.5463,16.4623,16.4791,1515575.0
2022-05-31 15:50:00,19.62,19.73,19.61,19.68,4284457.0,16.4875,16.5799,16.4791,16.5379,4284457.0
2022-06-01 09:30:00,19.78,19.99,19.76,19.95,495761.0,16.622,16.7984,16.6052,16.7648,495761.0
2022-06-01 09:40:00,19.94,20.01,19.92,20.0,423428.0,16.7564,16.8152,16.7396,16.8068,423428.0
2022-06-01 09:50:00,19.98,20.03,19.93,19.95,473118.0,16.79,16.832,16.748,16.7648,473118.0
2022-06-01 10:00:00,19.96,19.98,19.9,19.92,281928.0,16.7732,16.79,16.7228,16.7396,281928.0
2022-06-01 10:10:00,19.93,19.94,19.82,19.85,299916.0,16.748,16.7564,16.6556,16.6808,299916.0
2022-06-01 10:20:00,19.85,19.86,19.8,19.83,164163.0,16.6808,16.6892,16.6388,16.664,164163.0
2022-06-01 10:30:00,19.84,19.87,19.79,19.81,194263.0,16.6724,16.6976,16.6304,16.6472,194263.0
2022-06-01 10:40:00,19.81,19.83,19.74,19.75,139768.0,16.6472,16.664,16.5883,16.5968,139768.0
2022-06-01 10:50:00,19.74,19.83,19.73,19.82,150198.0,16.5883,16.664,16.5799,16.6556,150198.0
2022-06-01 11:00:00,19.83,19.83,19.76,19.78,251472.0,16.664,16.664,16.6052,16.622,251472.0
2022-06-01 11:10:00,19.79,19.83,19.77,19.8,270223.0,16.6304,16.664,16.6136,16.6388,270223.0
2022-06-01 11:20:00,19.8,19.8,19.72,19.75,121209.0,16.6388,16.6388,16.5715,16.5968,121209.0
2022-06-01 11:30:00,19.75,19.76,19.7,19.72,182462.0,16.5968,16.6052,16.5547,16.5715,182462.0
2022-06-01 11:40:00,19.72,19.73,19.68,19.69,155415.0,16.5715,16.5799,16.5379,16.5463,155415.0
2022-06-01 11:50:00,19.68,19.72,19.66,19.71,142534.0,16.5379,16.5715,16.5211,16.5631,142534.0
2022-06-01 12:00:00,19.71,19.75,19.69,19.75,149898.0,16.5631,16.5968,16.5463,16.5968,149898.0
2022-06-01 12:10:00,19.75,19.81,19.73,19.8,233391.0,16.5968,16.6472,16.5799,16.6388,233391.0
2022-06-01 12:20:00,19.8,19.84,19.8,19.82,225158.0,16.6388,16.6724,16.6388,16.6556,225158.0
2022-06-01 12:30:00,19.82,19.85,19.8,19.85,238416.0,16.6556,16.6808,16.6388,16.6808,238416.0
2022-06-01 12:40:00,19.85,19.88,19.84,19.87,185750.0,16.6808,16.706,16.6724,16.6976,185750.0
2022-06-01 12:50:00,19.87,19.9,19.83,19.89,266846.0,16.6976,16.7228,16.664,16.7144,266846.0
2022-06-01 13:00:00,19.89,19.93,19.87,19.93,193960.0,16.7144,16.748,16.6976,16.748,193960.0
2022-06-01 13:10:00,19.93,20.02,19.91,20.02,180069.0,16.748,16.8236,16.7312,16.8236,180069.0
2022-06-01 13:20:00,20.02,20.06,19.99,20.04,231382.0,16.8236,16.8573,16.7984,16.8405,231382.0
2022-06-01 13:30:00,20.04,20.12,20.03,20.11,452338.0,16.8405,16.9077,16.832,16.8993,452338.0
2022-06-01 13:40:00,20.1,20.13,20.09,20.11,301784.0,16.8909,16.9161,16.8825,16.8993,301784.0
2022-06-01 13:50:00,20.12,20.13,20.08,20.1,358561.0,16.9077,16.9161,16.8741,16.8909,358561.0
2022-06-01 14:00:00,20.1,20.13,20.08,20.1,256078.0,16.8909,16.9161,16.8741,16.8909,256078.0
2022-06-01 14:10:00,20.1,20.12,20.07,20.07,291098.0,16.8909,16.9077,16.8657,16.8657,291098.0
2022-06-01 14:20:00,20.08,20.13,20.06,20.1,341722.0,16.8741,16.9161,16.8573,16.8909,341722.0
2022-06-01 14:30:00,20.1,20.13,20.1,20.1,289306.0,16.8909,16.9161,16.8909,16.8909,289306.0
2022-06-01 14:40:00,20.09,20.13,20.07,20.11,164708.0,16.8825,16.9161,16.8657,16.8993,164708.0
2022-06-01 14:50:00,20.11,20.11,20.06,20.07,116893.0,16.8993,16.8993,16.8573,16.8657,116893.0
2022-06-01 15:00:00,20.07,20.09,20.03,20.09,136819.0,16.8657,16.8825,16.832,16.8825,136819.0
2022-06-01 15:10:00,20.09,20.11,20.06,20.07,208462.0,16.8825,16.8993,16.8573,16.8657,208462.0
2022-06-01 15:20:00,20.07,20.11,20.07,20.1,136580.0,16.8657,16.8993,16.8657,16.8909,136580.0
2022-06-01 15:30:00,20.1,20.12,20.06,20.1,358220.0,16.8909,16.9077,16.8573,16.8909,358220.0
2022-06-01 15:40:00,20.1,20.1,20.04,20.07,448820.0,16.8909,16.8909,16.8405,16.8657,448820.0
2022-06-01 15:50:00,20.07,20.09,20.01,20.01,841681.0,16.8657,16.8825,16.8152,16.8152,841681.0
2022-06-02 09:30:00,19.93,19.96,19.79,19.87,437199.0,16.748,16.7732,16.6304,16.6976,437199.0
2022-06-02 09:40:00,19.87,19.88,19.75,19.81,215313.0,16.6976,16.706,16.5968,16.6472,215313.0
2022-06-02 09:50:00,19.8,19.81,19.69,19.71,174904.0,16.6388,16.6472,16.5463,16.5631,174904.0
2022-06-02 10:00:00,19.71,19.74,19.67,19.68,165082.0,16.5631,16.5883,16.5295,16.5379,165082.0
2022-06-02 10:10:00,19.68,19.77,19.67,19.73,163046.0,16.5379,16.6136,16.5295,16.5799,163046.0
2022-06-02 10:20:00,19.74,19.78,19.66,19.72,333579.0,16.5883,16.622,16.5211,16.5715,333579.0
2022-06-02 10:30:00,19.73,19.75,19.66,19.75,191340.0,16.5799,16.5968,16.5211,16.5968,191340.0
2022-06-02 10:40:00,19.75,19.79,19.72,19.79,155572.0,16.5968,16.6304,16.5715,16.6304,155572.0
2022-06-02 10:50:00,19.78,19.84,19.76,19.84,187233.0,16.622,16.6724,16.6052,16.6724,187233.0
2022-06-02 11:00:00,19.84,19.85,19.79,19.84,96429.0,16.6724,16.6808,16.6304,16.6724,96429.0
2022-06-02 11:10:00,19.84,19.89,19.83,19.85,140993.0,16.6724,16.7144,16.664,16.6808,140993.0
2022-06-02 11:20:00,19.85,19.89,19.83,19.88,104462.0,16.6808,16.7144,16.664,16.706,104462.0
2022-06-02 11:30:00,19.88,19.89,19.83,19.86,84923.0,16.706,16.7144,16.664,16.6892,84923.0
2022-06-02 11:40:00,19.86,19.94,19.85,19.94,116616.0,16.6892,16.7564,16.6808,16.7564,116616.0
2022-06-02 11:50:00,19.95,19.96,19.9,19.91,179280.0,16.7648,16.7732,16.7228,16.7312,179280.0
2022-06-02 12:00:00,19.91,19.93,19.88,19.92,112008.0,16.7312,16.748,16.706,16.7396,112008.0
2022-06-02 12:10:00,19.92,19.93,19.9,19.91,98482.0,16.7396,16.748,16.7228,16.7312,98482.0
2022-06-02 12:20:00,19.91,19.96,19.89,19.95,107437.0,16.7312,16.7732,16.7144,16.7648,107437.0
2022-06-02 12:30:00,19.96,19.98,19.93,19.97,132649.0,16.7732,16.79,16.748,16.7816,132649.0
2022-06-02 12:40:00,19.97,19.98,19.92,19.94,93912.0,16.7816,16.79,16.7396,16.7564,93912.0
2022-06-02 12:50:00,19.94,19.97,19.93,19.96,73315.0,16.7564,16.7816,16.748,16.7732,73315.0
2022-06-02 13:00:00,19.96,19.97,19.93,19.94,66179.0,16.7732,16.7816,16.748,16.7564,66179.0
2022-06-02 13:10:00,19.93,19.94,19.89,19.92,86678.0,16.748,16.7564,16.7144,16.7396,86678.0
2022-06-02 13:20:00,19.92,19.92,19.87,19.89,77967.0,16.7396,16.7396,16.6976,16.7144,77967.0
2022-06-02 13:30:00,19.89,19.92,19.88,19.89,70219.0,16.7144,16.7396,16.706,16.7144,70219.0
2022-06-02 13:40:00,19.89,19.92,19.88,19.91,170624.0,16.7144,16.7396,16.706,16.7312,170624.0
2022-06-02 13:50:00,19.91,19.92,19.86,19.91,105876.0,16.7312,16.7396,16.6892,16.7312,105876.0
2022-06-02 14:00:00,19.9,19.92,19.88,19.89,123544.0,16.7228,16.7396,16.706,16.7144,123544.0
2022-06-02 14:10:00,19.89,19.9,19.85,19.85,99012.0,16.7144,16.7228,16.6808,16.6808,99012.0
2022-06-02 14:20:00,19.86,19.89,19.85,19.88,249900.0,16.6892,16.7144,16.6808,16.706,249900.0
2022-06-02 14:30:00,19.88,19.94,19.87,19.93,154759.0,16.706,16.7564,16.6976,16.748,154759.0
2022-06-02 14:40:00,19.93,19.94,19.9,19.91,137601.0,16.748,16.7564,16.7228,16.7312,137601.0
2022-06-02 14:50:00,19.91,19.91,19.83,19.83,212134.0,16.7312,16.7312,16.664,16.664,212134.0
2022-06-02 15:00:00,19.84,19.89,19.83,19.87,260609.0,16.6724,16.7144,16.664,16.6976,260609.0
2022-06-02 15:10:00,19.87,19.91,19.86,19.89,171931.0,16.6976,16.7312,16.6892,16.7144,171931.0
2022-06-02 15:20:00,19.89,19.93,19.88,19.91,204515.0,16.7144,16.748,16.706,16.7312,204515.0
2022-06-02 15:30:00,19.91,19.95,19.91,19.95,272424.0,16.7312,16.7648,16.7312,16.7648,272424.0
2022-06-02 15:40:00,19.95,19.95,19.9,19.91,426908.0,16.7648,16.7648,16.7228,16.7312,426908.0
2022-06-02 15:50:00,19.91,19.97,19.89,19.96,1204298.0,16.7312,16.7816,16.7144,16.7732,1204298.0
2022-06-03 09:30:00,19.99,20.07,19.9,19.96,391261.0,16.7984,16.8657,16.7228,16.7732,391261.0
2022-06-03 09:40:00,19.96,19.97,19.82,19.86,487746.0,16.7732,16.7816,16.6556,16.6892,487746.0
2022-06-03 09:50:00,19.86,19.93,19.85,19.92,486584.0,16.6892,16.748,16.6808,16.7396,486584.0
2022-06-03 10:00:00,19.93,19.97,19.89,19.92,314783.0,16.748,16.7816,16.7144,16.7396,314783.0
2022-06-03 10:10:00,19.92,19.96,19.89,19.93,237013.0,16.7396,16.7732,16.7144,16.748,237013.0
2022-06-03 10:20:00,19.92,19.93,19.87,19.92,120420.0,16.7396,16.748,16.6976,16.7396,120420.0
2022-06-03 10:30:00,19.91,19.96,19.88,19.89,108657.0,16.7312,16.7732,16.706,16.7144,108657.0
2022-06-03 10:40:00,19.89,19.89,19.82,19.86,182152.0,16.7144,16.7144,16.6556,16.6892,182152.0
2022-06-03 10:50:00,19.86,19.93,19.85,19.92,136133.0,16.6892,16.748,16.6808,16.7396,136133.0
2022-06-03 11:00:00,19.93,19.93,19.88,19.9,135615.0,16.748,16.748,16.706,16.7228,135615.0
2022-06-03 11:10:00,19.89,19.97,19.89,19.95,132773.0,16.7144,16.7816,16.7144,16.7648,132773.0
2022-06-03 11:20:00,19.96,19.96,19.9,19.93,179788.0,16.7732,16.7732,16.7228,16.748,179788.0
2022-06-03 11:30:00,19.93,19.97,19.9,19.97,112188.0,16.748,16.7816,16.7228,16.7816,112188.0
2022-06-03 11:40:00,19.96,19.98,19.92,19.93,126560.0,16.7732,16.79,16.7396,16.748,126560.0
2022-06-03 11:50:00,19.93,19.95,19.9,19.95,113860.0,16.748,16.7648,16.7228,16.7648,113860.0
2022-06-03 12:00:00,19.95,19.99,19.94,19.96,212529.0,16.7648,16.7984,16.7564,16.7732,212529.0
2022-06-03 12:10:00,19.96,19.98,19.92,19.92,112144.0,16.7732,16.79,16.7396,16.7396,112144.0
2022-06-03 12:20:00,19.92,19.98,19.91,19.98,61277.0,16.7396,16.79,16.7312,16.79,61277.0
2022-06-03 12:30:00,19.98,20.0,19.95,20.0,63689.0,16.79,16.8068,16.7648,16.8068,63689.0
2022-06-03 12:40:00,19.99,20.0,19.94,19.96,81858.0,16.7984,16.8068,16.7564,16.7732,81858.0
2022-06-03 12:50:00,19.96,19.99,19.93,19.98,119284.0,16.7732,16.7984,16.748,16.79,119284.0
2022-06-03 13:00:00,19.98,20.04,19.98,20.02,94300.0,16.79,16.8405,16.79,16.8236,94300.0
2022-06-03 13:10:00,20.02,20.03,19.95,19.96,132342.0,16.8236,16.832,16.7648,16.7732,132342.0
2022-06-03 13:20:00,19.95,20.0,19.95,19.98,95498.0,16.7648,16.8068,16.7648,16.79,95498.0
2022-06-03 13:30:00,19.98,19.99,19.95,19.97,94990.0,16.79,16.7984,16.7648,16.7816,94990.0
2022-06-03 13:40:00,19.96,19.96,19.91,19.93,102148.0,16.7732,16.7732,16.7312,16.748,102148.0
2022-06-03 13:50:00,19.93,19.95,19.91,19.92,89928.0,16.748,16.7648,16.7312,16.7396,89928.0
2022-06-03 14:00:00,19.92,19.94,19.88,19.93,136101.0,16.7396,16.7564,16.706,16.748,136101.0
2022-06-03 14:10:00,19.93,19.97,19.93,19.96,122421.0,16.748,16.7816,16.748,16.7732,122421.0
2022-06-03 14:20:00,19.96,19.99,19.94,19.99,124331.0,16.7732,16.7984,16.7564,16.7984,124331.0
2022-06-03 14:30:00,19.99,20.0,19.94,19.95,152381.0,16.7984,16.8068,16.7564,16.7648,152381.0
2022-06-03 14:40:00,19.95,19.99,19.93,19.98,111058.0,16.7648,16.7984,16.748,16.79,111058.0
2022-06-03 14:50:00,19.98,20.0,19.97,19.98,184948.0,16.79,16.8068,16.7816,16.79,184948.0
2022-06-03 15:00:00,19.99,20.01,19.97,19.98,177169.0,16.7984,16.8152,16.7816,16.79,177169.0
2022-06-03 15:10:00,19.97,20.0,19.95,19.96,110582.0,16.7816,16.8068,16.7648,16.7732,110582.0
2022-06-03 15:20:00,19.96,19.98,19.94,19.98,143133.0,16.7732,16.79,16.7564,16.79,143133.0
2022-06-03 15:30:00,19.98,19.98,19.93,19.96,275870.0,16.79,16.79,16.748,16.7732,275870.0
2022-06-03 15:40:00,19.96,19.96,19.9,19.92,295466.0,16.7732,16.7732,16.7228,16.7396,295466.0
2022-06-03 15:50:00,19.91,19.95,19.89,19.92,660833.0,16.7312,16.7648,16.7144,16.7396,660833.0
2022-06-06 09:30:00,20.04,20.08,19.97,19.98,409441.0,16.8405,16.8741,16.7816,16.79,409441.0
2022-06-06 09:40:00,19.98,20.1,19.98,20.1,369569.0,16.79,16.8909,16.79,16.8909,369569.0
2022-06-06 09:50:00,20.09,20.1,19.98,20.0,258352.0,16.8825,16.8909,16.79,16.8068,258352.0
2022-06-06 10:00:00,20.0,20.03,19.95,19.98,291953.0,16.8068,16.832,16.7648,16.79,291953.0
2022-06-06 10:10:00,19.98,20.02,19.97,19.98,141075.0,16.79,16.8236,16.7816,16.79,141075.0
2022-06-06 10:20:00,19.98,19.98,19.89,19.94,257246.0,16.79,16.79,16.7144,16.7564,257246.0
2022-06-06 10:30:00,19.94,19.95,19.87,19.88,194960.0,16.7564,16.7648,16.6976,16.706,194960.0
2022-06-06 10:40:00,19.88,19.94,19.87,19.93,121452.0,16.706,16.7564,16.6976,16.748,121452.0
2022-06-06 10:50:00,19.93,19.95,19.9,19.94,89911.0,16.748,16.7648,16.7228,16.7564,89911.0
2022-06-06 11:00:00,19.94,19.99,19.92,19.96,104112.0,16.7564,16.7984,16.7396,16.7732,104112.0
2022-06-06 11:10:00,19.96,19.96,19.89,19.9,187688.0,16.7732,16.7732,16.7144,16.7228,187688.0
2022-06-06 11:20:00,19.89,19.93,19.88,19.92,117269.0,16.7144,16.748,16.706,16.7396,117269.0
2022-06-06 11:30:00,19.92,19.96,19.9,19.94,158129.0,16.7396,16.7732,16.7228,16.7564,158129.0
2022-06-06 11:40:00,19.95,19.98,19.91,19.92,130872.0,16.7648,16.79,16.7312,16.7396,130872.0
2022-06-06 11:50:00,19.92,19.95,19.9,19.95,187769.0,16.7396,16.7648,16.7228,16.7648,187769.0
2022-06-06 12:00:00,19.95,19.95,19.87,19.89,203601.0,16.7648,16.7648,16.6976,16.7144,203601.0
2022-06-06 12:10:00,19.89,19.9,19.85,19.86,102422.0,16.7144,16.7228,16.6808,16.6892,102422.0
2022-06-06 12:20:00,19.87,19.88,19.83,19.85,61537.0,16.6976,16.706,16.664,16.6808,61537.0
2022-06-06 12:30:00,19.85,19.89,19.84,19.88,68306.0,16.6808,16.7144,16.6724,16.706,68306.0
2022-06-06 12:40:00,19.87,19.88,19.86,19.87,103204.0,16.6976,16.706,16.6892,16.6976,103204.0
2022-06-06 12:50:00,19.86,19.89,19.83,19.89,70938.0,16.6892,16.7144,16.664,16.7144,70938.0
2022-06-06 13:00:00,19.89,19.89,19.83,19.86,94611.0,16.7144,16.7144,16.664,16.6892,94611.0
2022-06-06 13:10:00,19.86,19.87,19.84,19.87,65253.0,16.6892,16.6976,16.6724,16.6976,65253.0
2022-06-06 13:20:00,19.87,19.88,19.83,19.86,208057.0,16.6976,16.706,16.664,16.6892,208057.0
2022-06-06 13:30:00,19.86,19.88,19.85,19.88,187518.0,16.6892,16.706,16.6808,16.706,187518.0
2022-06-06 13:40:00,19.88,19.9,19.87,19.89,156109.0,16.706,16.7228,16.6976,16.7144,156109.0
2022-06-06 13:50:00,19.89,19.92,19.89,19.91,91371.0,16.7144,16.7396,16.7144,16.7312,91371.0
2022-06-06 14:00:00,19.91,19.91,19.87,19.9,200343.0,16.7312,16.7312,16.6976,16.7228,200343.0
2022-06-06 14:10:00,19.9,19.92,19.88,19.9,209610.0,16.7228,16.7396,16.706,16.7228,209610.0
2022-06-06 14:20:00,19.89,19.9,19.83,19.84,104379.0,16.7144,16.7228,16.664,16.6724,104379.0
2022-06-06 14:30:00,19.83,19.85,19.8,19.82,170714.0,16.664,16.6808,16.6388,16.6556,170714.0
2022-06-06 14:40:00,19.82,19.84,19.81,19.82,137872.0,16.6556,16.6724,16.6472,16.6556,137872.0
2022-06-06 14:50:00,19.82,19.85,19.79,19.84,117775.0,16.6556,16.6808,16.6304,16.6724,117775.0
2022-06-06 15:00:00,19.83,19.86,19.81,19.82,141068.0,16.664,16.6892,16.6472,16.6556,141068.0
2022-06-06 15:10:00,19.82,19.83,19.79,19.8,118159.0,16.6556,16.664,16.6304,16.6388,118159.0
2022-06-06 15:20:00,19.8,19.81,19.77,19.79,363544.0,16.6388,16.6472,16.6136,16.6304,363544.0
2022-06-06 15:30:00,19.79,19.83,19.78,19.83,196003.0,16.6304,16.664,16.622,16.664,196003.0
2022-06-06 15:40:00,19.82,19.84,19.79,19.81,252115.0,16.6556,16.6724,16.6304,16.6472,252115.0
2022-06-06 15:50:00,19.8,19.83,19.75,19.78,909690.0,16.6388,16.664,16.5968,16.622,909690.0
2022-06-07 09:30:00,19.77,19.79,19.68,19.71,442941.0,16.6136,16.6304,16.5379,16.5631,442941.0
2022-06-07 09:40:00,19.71,19.84,19.69,19.82,455822.0,16.5631,16.6724,16.5463,16.6556,455822.0
2022-06-07 09:50:00,19.82,19.89,19.8,19.86,149456.0,16.6556,16.7144,16.6388,16.6892,149456.0
2022-06-07 10:00:00,19.87,19.88,19.83,19.87,155280.0,16.6976,16.706,16.664,16.6976,155280.0
2022-06-07 10:10:00,19.87,19.87,19.81,19.83,132078.0,16.6976,16.6976,16.6472,16.664,132078.0
2022-06-07 10:20:00,19.83,19.94,19.83,19.93,187480.0,16.664,16.7564,16.664,16.748,187480.0
2022-06-07 10:30:00,19.93,19.95,19.88,19.92,205621.0,16.748,16.7648,16.706,16.7396,205621.0
2022-06-07 10:40:00,19.92,19.94,19.9,19.92,151647.0,16.7396,16.7564,16.7228,16.7396,151647.0
2022-06-07 10:50:00,19.92,19.93,19.87,19.89,155458.0,16.7396,16.748,16.6976,16.7144,155458.0
2022-06-07 11:00:00,19.89,19.91,19.87,19.88,152082.0,16.7144,16.7312,16.6976,16.706,152082.0
2022-06-07 11:10:00,19.89,19.94,19.87,19.91,115797.0,16.7144,16.7564,16.6976,16.7312,115797.0
2022-06-07 11:20:00,19.92,19.93,19.87,19.89,141151.0,16.7396,16.748,16.6976,16.7144,141151.0
2022-06-07 11:30:00,19.88,19.92,19.86,19.91,237912.0,16.706,16.7396,16.6892,16.7312,237912.0
2022-06-07 11:40:00,19.91,19.93,19.89,19.89,168611.0,16.7312,16.748,16.7144,16.7144,168611.0
2022-06-07 11:50:00,19.89,19.91,19.87,19.91,121107.0,16.7144,16.7312,16.6976,16.7312,121107.0
2022-06-07 12:00:00,19.91,19.93,19.87,19.9,95221.0,16.7312,16.748,16.6976,16.7228,95221.0
2022-06-07 12:10:00,19.89,19.91,19.87,19.89,119071.0,16.7144,16.7312,16.6976,16.7144,119071.0
2022-06-07 12:20:00,19.88,19.94,19.88,19.93,189857.0,16.706,16.7564,16.706,16.748,189857.0
2022-06-07 12:30:00,19.93,19.95,19.92,19.95,173503.0,16.748,16.7648,16.7396,16.7648,173503.0
2022-06-07 12:40:00,19.95,20.02,19.94,20.02,545946.0,16.7648,16.8236,16.7564,16.8236,545946.0
2022-06-07 12:50:00,20.01,20.04,20.0,20.04,185961.0,16.8152,16.8405,16.8068,16.8405,185961.0
2022-06-07 13:00:00,20.04,20.05,19.98,19.99,164863.0,16.8405,16.8489,16.79,16.7984,164863.0
2022-06-07 13:10:00,20.0,20.01,19.96,19.98,259850.0,16.8068,16.8152,16.7732,16.79,259850.0
2022-06-07 13:20:00,19.97,20.0,19.96,19.98,97996.0,16.7816,16.8068,16.7732,16.79,97996.0
2022-06-07 13:30:00,19.99,20.04,19.97,20.04,132938.0,16.7984,16.8405,16.7816,16.8405,132938.0
2022-06-07 13:40:00,20.04,20.07,20.01,20.06,237289.0,16.8405,16.8657,16.8152,16.8573,237289.0
2022-06-07 13:50:00,20.05,20.07,20.03,20.04,143083.0,16.8489,16.8657,16.832,16.8405,143083.0
2022-06-07 14:00:00,20.04,20.08,20.02,20.07,171617.0,16.8405,16.8741,16.8236,16.8657,171617.0
2022-06-07 14:10:00,20.08,20.11,20.06,20.07,310349.0,16.8741,16.8993,16.8573,16.8657,310349.0
2022-06-07 14:20:00,20.06,20.1,20.05,20.08,137483.0,16.8573,16.8909,16.8489,16.8741,137483.0
2022-06-07 14:30:00,20.09,20.11,20.07,20.09,142982.0,16.8825,16.8993,16.8657,16.8825,142982.0
2022-06-07 14:40:00,20.09,20.1,20.04,20.05,193296.0,16.8825,16.8909,16.8405,16.8489,193296.0
2022-06-07 14:50:00,20.05,20.09,20.04,20.08,159417.0,16.8489,16.8825,16.8405,16.8741,159417.0
2022-06-07 15:00:00,20.09,20.13,20.08,20.13,199306.0,16.8825,16.9161,16.8741,16.9161,199306.0
2022-06-07 15:10:00,20.12,20.15,20.1,20.15,133689.0,16.9077,16.9329,16.8909,16.9329,133689.0
2022-06-07 15:20:00,20.15,20.16,20.14,20.14,286469.0,16.9329,16.9413,16.9245,16.9245,286469.0
2022-06-07 15:30:00,20.14,20.16,20.13,20.14,220730.0,16.9245,16.9413,16.9161,16.9245,220730.0
2022-06-07 15:40:00,20.15,20.17,20.14,20.14,376646.0,16.9329,16.9497,16.9245,16.9245,376646.0
2022-06-07 15:50:00,20.14,20.16,20.12,20.13,1926914.0,16.9245,16.9413,16.9077,16.9161,1926914.0
2022-06-08 09:30:00,20.2,20.2,19.94,19.98,468749.0,16.9749,16.9749,16.7564,16.79,468749.0
2022-06-08 09:40:00,19.98,20.07,19.97,20.03,248337.0,16.79,16.8657,16.7816,16.832,248337.0
2022-06-08 09:50:00,20.03,20.06,20.0,20.03,157326.0,16.832,16.8573,16.8068,16.832,157326.0
2022-06-08 10:00:00,20.03,20.04,19.95,19.96,152556.0,16.832,16.8405,16.7648,16.7732,152556.0
2022-06-08 10:10:00,19.95,19.96,19.87,19.9,172522.0,16.7648,16.7732,16.6976,16.7228,172522.0
2022-06-08 10:20:00,19.91,19.97,19.9,19.95,216375.0,16.7312,16.7816,16.7228,16.7648,216375.0
2022-06-08 10:30:00,19.94,19.99,19.93,19.96,217582.0,16.7564,16.7984,16.748,16.7732,217582.0
2022-06-08 10:40:00,19.97,20.0,19.94,19.98,132146.0,16.7816,16.8068,16.7564,16.79,132146.0
2022-06-08 10:50:00,19.99,20.02,19.96,19.98,182130.0,16.7984,16.8236,16.7732,16.79,182130.0
2022-06-08 11:00:00,19.98,19.99,19.95,19.97,109793.0,16.79,16.7984,16.7648,16.7816,109793.0
2022-06-08 11:10:00,19.98,20.01,19.97,20.0,166396.0,16.79,16.8152,16.7816,16.8068,166396.0
2022-06-08 11:20:00,19.99,20.03,19.97,20.03,87731.0,16.7984,16.832,16.7816,16.832,87731.0
2022-06-08 11:30:00,20.03,20.1,20.02,20.09,126973.0,16.832,16.8909,16.8236,16.8825,126973.0
2022-06-08 11:40:00,20.1,20.11,20.07,20.08,141675.0,16.8909,16.8993,16.8657,16.8741,141675.0
2022-06-08 11:50:00,20.09,20.09,20.05,20.07,100618.0,16.8825,16.8825,16.8489,16.8657,100618.0
2022-06-08 12:00:00,20.07,20.1,20.06,20.08,109359.0,16.8657,16.8909,16.8573,16.8741,109359.0
2022-06-08 12:10:00,20.09,20.11,20.08,20.1,116240.0,16.8825,16.8993,16.8741,16.8909,116240.0
2022-06-08 12:20:00,20.1,20.1,20.01,20.04,217722.0,16.8909,16.8909,16.8152,16.8405,217722.0
2022-06-08 12:30:00,20.04,20.05,19.96,19.96,149187.0,16.8405,16.8489,16.7732,16.7732,149187.0
2022-06-08 12:40:00,19.96,19.97,19.91,19.93,157439.0,16.7732,16.7816,16.7312,16.748,157439.0
2022-06-08 12:50:00,19.94,19.96,19.92,19.95,175744.0,16.7564,16.7732,16.7396,16.7648,175744.0
2022-06-08 13:00:00,19.95,19.98,19.91,19.98,123992.0,16.7648,16.79,16.7312,16.79,123992.0
2022-06-08 13:10:00,19.98,20.0,19.94,19.95,162650.0,16.79,16.8068,16.7564,16.7648,162650.0
2022-06-08 13:20:00,19.94,19.95,19.86,19.87,158749.0,16.7564,16.7648,16.6892,16.6976,158749.0
2022-06-08 13:30:00,19.87,19.87,19.79,19.8,219629.0,16.6976,16.6976,16.6304,16.6388,219629.0
2022-06-08 13:40:00,19.8,19.88,19.79,19.87,326662.0,16.6388,16.706,16.6304,16.6976,326662.0
2022-06-08 13:50:00,19.87,19.88,19.8,19.8,205847.0,16.6976,16.706,16.6388,16.6388,205847.0
2022-06-08 14:00:00,19.8,19.84,19.79,19.84,252612.0,16.6388,16.6724,16.6304,16.6724,252612.0
2022-06-08 14:10:00,19.84,19.85,19.81,19.82,106503.0,16.6724,16.6808,16.6472,16.6556,106503.0
2022-06-08 14:20:00,19.82,19.84,19.74,19.76,181231.0,16.6556,16.6724,16.5883,16.6052,181231.0
2022-06-08 14:30:00,19.77,19.79,19.72,19.73,136885.0,16.6136,16.6304,16.5715,16.5799,136885.0
2022-06-08 14:40:00,19.73,19.78,19.73,19.76,130847.0,16.5799,16.622,16.5799,16.6052,130847.0
2022-06-08 14:50:00,19.76,19.77,19.73,19.75,116301.0,16.6052,16.6136,16.5799,16.5968,116301.0
2022-06-08 15:00:00,19.74,19.77,19.73,19.76,127679.0,16.5883,16.6136,16.5799,16.6052,127679.0
2022-06-08 15:10:00,19.75,19.82,19.74,19.81,185194.0,16.5968,16.6556,16.5883,16.6472,185194.0
2022-06-08 15:20:00,19.8,19.87,19.8,19.86,179554.0,16.6388,16.6976,16.6388,16.6892,179554.0
2022-06-08 15:30:00,19.86,19.9,19.85,19.89,322597.0,16.6892,16.7228,16.6808,16.7144,322597.0
2022-06-08 15:40:00,19.89,19.91,19.85,19.86,408798.0,16.7144,16.7312,16.6808,16.6892,408798.0
2022-06-08 15:50:00,19.86,19.89,19.84,19.86,787748.0,16.6892,16.7144,16.6724,16.6892,787748.0
2022-06-09 09:30:00,19.74,19.78,19.61,19.63,480860.0,16.5883,16.622,16.4791,16.4959,480860.0
2022-06-09 09:40:00,19.63,19.68,19.58,19.61,230866.0,16.4959,16.5379,16.4539,16.4791,230866.0
2022-06-09 09:50:00,19.61,19.68,19.6,19.67,121982.0,16.4791,16.5379,16.4707,16.5295,121982.0
2022-06-09 10:00:00,19.67,19.69,19.61,19.62,123199.0,16.5295,16.5463,16.4791,16.4875,123199.0
2022-06-09 10:10:00,19.61,19.67,19.58,19.67,128314.0,16.4791,16.5295,16.4539,16.5295,128314.0
2022-06-09 10:20:00,19.66,19.68,19.58,19.6,153567.0,16.5211,16.5379,16.4539,16.4707,153567.0
2022-06-09 10:30:00,19.6,19.63,19.58,19.61,178018.0,16.4707,16.4959,16.4539,16.4791,178018.0
2022-06-09 10:40:00,19.61,19.61,19.55,19.57,184571.0,16.4791,16.4791,16.4287,16.4455,184571.0
2022-06-09 10:50:00,19.56,19.56,19.5,19.54,258789.0,16.4371,16.4371,16.3867,16.4203,258789.0
2022-06-09 11:00:00,19.53,19.54,19.47,19.51,194791.0,16.4119,16.4203,16.3615,16.3951,194791.0
2022-06-09 11:10:00,19.51,19.54,19.49,19.51,173801.0,16.3951,16.4203,16.3783,16.3951,173801.0
2022-06-09 11:20:00,19.51,19.53,19.46,19.48,128348.0,16.3951,16.4119,16.3531,16.3699,128348.0
2022-06-09 11:30:00,19.48,19.5,19.45,19.48,202615.0,16.3699,16.3867,16.3446,16.3699,202615.0
2022-06-09 11:40:00,19.49,19.54,19.47,19.48,164711.0,16.3783,16.4203,16.3615,16.3699,164711.0
2022-06-09 11:50:00,19.48,19.51,19.45,19.5,190426.0,16.3699,16.3951,16.3446,16.3867,190426.0
2022-06-09 12:00:00,19.49,19.52,19.48,19.48,146392.0,16.3783,16.4035,16.3699,16.3699,146392.0
2022-06-09 12:10:00,19.48,19.49,19.44,19.45,105473.0,16.3699,16.3783,16.3362,16.3446,105473.0
2022-06-09 12:20:00,19.45,19.5,19.44,19.48,91508.0,16.3446,16.3867,16.3362,16.3699,91508.0
2022-06-09 12:30:00,19.48,19.5,19.46,19.5,104200.0,16.3699,16.3867,16.3531,16.3867,104200.0
2022-06-09 12:40:00,19.5,19.53,19.48,19.5,109387.0,16.3867,16.4119,16.3699,16.3867,109387.0
2022-06-09 12:50:00,19.51,19.52,19.48,19.52,126209.0,16.3951,16.4035,16.3699,16.4035,126209.0
2022-06-09 13:00:00,19.52,19.55,19.49,19.52,255795.0,16.4035,16.4287,16.3783,16.4035,255795.0
2022-06-09 13:10:00,19.52,19.53,19.51,19.53,88886.0,16.4035,16.4119,16.3951,16.4119,88886.0
2022-06-09 13:20:00,19.52,19.53,19.45,19.48,115777.0,16.4035,16.4119,16.3446,16.3699,115777.0
2022-06-09 13:30:00,19.47,19.47,19.44,19.46,74637.0,16.3615,16.3615,16.3362,16.3531,74637.0
2022-06-09 13:40:00,19.46,19.47,19.43,19.45,81507.0,16.3531,16.3615,16.3278,16.3446,81507.0
2022-06-09 13:50:00,19.45,19.51,19.45,19.5,126064.0,16.3446,16.3951,16.3446,16.3867,126064.0
2022-06-09 14:00:00,19.5,19.5,19.45,19.48,97228.0,16.3867,16.3867,16.3446,16.3699,97228.0
2022-06-09 14:10:00,19.48,19.52,19.47,19.48,117433.0,16.3699,16.4035,16.3615,16.3699,117433.0
2022-06-09 14:20:00,19.49,19.5,19.45,19.48,117171.0,16.3783,16.3867,16.3446,16.3699,117171.0
2022-06-09 14:30:00,19.48,19.49,19.43,19.46,154667.0,16.3699,16.3783,16.3278,16.3531,154667.0
2022-06-09 14:40:00,19.46,19.47,19.43,19.45,112487.0,16.3531,16.3615,16.3278,16.3446,112487.0
2022-06-09 14:50:00,19.45,19.48,19.43,19.44,166584.0,16.3446,16.3699,16.3278,16.3362,166584.0
2022-06-09 15:00:00,19.44,19.45,19.41,19.42,259734.0,16.3362,16.3446,16.311,16.3194,259734.0
2022-06-09 15:10:00,19.43,19.43,19.4,19.43,147209.0,16.3278,16.3278,16.3026,16.3278,147209.0
2022-06-09 15:20:00,19.43,19.44,19.37,19.38,283467.0,16.3278,16.3362,16.2774,16.2858,283467.0
2022-06-09 15:30:00,19.37,19.39,19.34,19.38,388884.0,16.2774,16.2942,16.2522,16.2858,388884.0
2022-06-09 15:40:00,19.38,19.39,19.3,19.33,593453.0,16.2858,16.2942,16.2186,16.2438,593453.0
2022-06-09 15:50:00,19.32,19.36,19.27,19.29,1651966.0,16.2354,16.269,16.1934,16.2102,1651966.0
2022-06-10 09:30:00,19.12,19.12,18.95,19.02,629685.0,16.0673,16.0673,15.9245,15.9833,629685.0
2022-06-10 09:40:00,19.03,19.09,19.01,19.02,257138.0,15.9917,16.0421,15.9749,15.9833,257138.0
2022-06-10 09:50:00,19.03,19.17,19.01,19.17,261777.0,15.9917,16.1094,15.9749,16.1094,261777.0
2022-06-10 10:00:00,19.16,19.17,19.01,19.02,252673.0,16.1009,16.1094,15.9749,15.9833,252673.0
2022-06-10 10:10:00,19.02,19.03,18.97,18.98,254355.0,15.9833,15.9917,15.9413,15.9497,254355.0
2022-06-10 10:20:00,18.98,18.98,18.91,18.93,205322.0,15.9497,15.9497,15.8909,15.9077,205322.0
2022-06-10 10:30:00,18.92,19.0,18.92,18.97,306335.0,15.8993,15.9665,15.8993,15.9413,306335.0
2022-06-10 10:40:00,18.97,18.98,18.92,18.96,401505.0,15.9413,15.9497,15.8993,15.9329,401505.0
2022-06-10 10:50:00,18.96,19.01,18.93,18.94,268993.0,15.9329,15.9749,15.9077,15.9161,268993.0
2022-06-10 11:00:00,18.93,18.94,18.87,18.9,368741.0,15.9077,15.9161,15.8573,15.8825,368741.0
2022-06-10 11:10:00,18.9,18.95,18.88,18.94,184760.0,15.8825,15.9245,15.8657,15.9161,184760.0
2022-06-10 11:20:00,18.95,18.96,18.9,18.92,212633.0,15.9245,15.9329,15.8825,15.8993,212633.0
2022-06-10 11:30:00,18.93,18.94,18.84,18.85,336828.0,15.9077,15.9161,15.832,15.8404,336828.0
2022-06-10 11:40:00,18.85,18.93,18.84,18.88,185457.0,15.8404,15.9077,15.832,15.8657,185457.0
2022-06-10 11:50:00,18.88,18.93,18.86,18.92,192173.0,15.8657,15.9077,15.8488,15.8993,192173.0
2022-06-10 12:00:00,18.91,18.94,18.89,18.94,175908.0,15.8909,15.9161,15.8741,15.9161,175908.0
2022-06-10 12:10:00,18.94,18.94,18.88,18.91,425090.0,15.9161,15.9161,15.8657,15.8909,425090.0
2022-06-10 12:20:00,18.91,18.95,18.9,18.93,319790.0,15.8909,15.9245,15.8825,15.9077,319790.0
2022-06-10 12:30:00,18.93,18.93,18.9,18.9,223296.0,15.9077,15.9077,15.8825,15.8825,223296.0
2022-06-10 12:40:00,18.91,18.94,18.89,18.92,348882.0,15.8909,15.9161,15.8741,15.8993,348882.0
2022-06-10 12:50:00,18.91,18.92,18.86,18.87,756491.0,15.8909,15.8993,15.8488,15.8573,756491.0
2022-06-10 13:00:00,18.87,18.87,18.78,18.86,228503.0,15.8573,15.8573,15.7816,15.8488,228503.0
2022-06-10 13:10:00,18.85,18.88,18.82,18.87,177709.0,15.8404,15.8657,15.8152,15.8573,177709.0
2022-06-10 13:20:00,18.86,18.94,18.86,18.94,209058.0,15.8488,15.9161,15.8488,15.9161,209058.0
2022-06-10 13:30:00,18.94,19.02,18.92,19.01,337437.0,15.9161,15.9833,15.8993,15.9749,337437.0
2022-06-10 13:40:00,19.01,19.02,18.95,18.98,387846.0,15.9749,15.9833,15.9245,15.9497,387846.0
2022-06-10 13:50:00,18.99,19.0,18.93,18.96,254195.0,15.9581,15.9665,15.9077,15.9329,254195.0
2022-06-10 14:00:00,18.96,18.98,18.91,18.96,295950.0,15.9329,15.9497,15.8909,15.9329,295950.0
2022-06-10 14:10:00,18.97,19.0,18.94,19.0,278832.0,15.9413,15.9665,15.9161,15.9665,278832.0
2022-06-10 14:20:00,19.0,19.04,19.0,19.03,294041.0,15.9665,16.0001,15.9665,15.9917,294041.0
2022-06-10 14:30:00,19.03,19.06,19.01,19.03,264011.0,15.9917,16.0169,15.9749,15.9917,264011.0
2022-06-10 14:40:00,19.02,19.09,19.01,19.09,201337.0,15.9833,16.0421,15.9749,16.0421,201337.0
2022-06-10 14:50:00,19.09,19.16,19.08,19.15,397994.0,16.0421,16.1009,16.0337,16.0925,397994.0
2022-06-10 15:00:00,19.15,19.18,19.11,19.14,428663.0,16.0925,16.1178,16.0589,16.0841,428663.0
2022-06-10 15:10:00,19.14,19.21,19.14,19.2,340312.0,16.0841,16.143,16.0841,16.1346,340312.0
2022-06-10 15:20:00,19.2,19.21,19.13,19.17,443738.0,16.1346,16.143,16.0757,16.1094,443738.0
2022-06-10 15:30:00,19.16,19.18,19.13,19.16,542098.0,16.1009,16.1178,16.0757,16.1009,542098.0
2022-06-10 15:40:00,19.16,19.19,19.08,19.08,609393.0,16.1009,16.1262,16.0337,16.0337,609393.0
2022-06-10 15:50:00,19.08,19.11,19.02,19.03,1612848.0,16.0337,16.0589,15.9833,15.9917,1612848.0
2022-06-13 09:30:00,18.59,18.65,18.4,18.4,759381.0,15.622,15.6724,15.4623,15.4623,759381.0
2022-06-13 09:40:00,18.4,18.4,18.32,18.38,522701.0,15.4623,15.4623,15.3951,15.4455,522701.0
2022-06-13 09:50:00,18.37,18.43,18.33,18.34,337878.0,15.4371,15.4875,15.4035,15.4119,337878.0
2022-06-13 10:00:00,18.34,18.48,18.33,18.41,629107.0,15.4119,15.5295,15.4035,15.4707,629107.0
2022-06-13 10:10:00,18.41,18.42,18.21,18.21,299079.0,15.4707,15.4791,15.3026,15.3026,299079.0
2022-06-13 10:20:00,18.21,18.25,18.15,18.18,359283.0,15.3026,15.3362,15.2522,15.2774,359283.0
2022-06-13 10:30:00,18.17,18.2,18.15,18.2,231598.0,15.269,15.2942,15.2522,15.2942,231598.0
2022-06-13 10:40:00,18.19,18.2,18.06,18.09,297836.0,15.2858,15.2942,15.1766,15.2018,297836.0
2022-06-13 10:50:00,18.08,18.18,18.05,18.13,322580.0,15.1934,15.2774,15.1682,15.2354,322580.0
2022-06-13 11:00:00,18.13,18.15,18.09,18.09,347048.0,15.2354,15.2522,15.2018,15.2018,347048.0
2022-06-13 11:10:00,18.1,18.21,18.07,18.2,302563.0,15.2102,15.3026,15.185,15.2942,302563.0
2022-06-13 11:20:00,18.2,18.28,18.19,18.26,222712.0,15.2942,15.3614,15.2858,15.3446,222712.0
2022-06-13 11:30:00,18.26,18.3,18.2,18.29,262752.0,15.3446,15.3783,15.2942,15.3699,262752.0
2022-06-13 11:40:00,18.29,18.39,18.29,18.38,270083.0,15.3699,15.4539,15.3699,15.4455,270083.0
2022-06-13 11:50:00,18.39,18.41,18.29,18.36,232703.0,15.4539,15.4707,15.3699,15.4287,232703.0
2022-06-13 12:00:00,18.36,18.4,18.33,18.36,181174.0,15.4287,15.4623,15.4035,15.4287,181174.0
2022-06-13 12:10:00,18.35,18.44,18.34,18.41,201026.0,15.4203,15.4959,15.4119,15.4707,201026.0
2022-06-13 12:20:00,18.42,18.44,18.36,18.38,201448.0,15.4791,15.4959,15.4287,15.4455,201448.0
2022-06-13 12:30:00,18.38,18.5,18.35,18.48,267372.0,15.4455,15.5463,15.4203,15.5295,267372.0
2022-06-13 12:40:00,18.48,18.48,18.35,18.35,175949.0,15.5295,15.5295,15.4203,15.4203,175949.0
2022-06-13 12:50:00,18.35,18.4,18.32,18.34,190540.0,15.4203,15.4623,15.3951,15.4119,190540.0
2022-06-13 13:00:00,18.34,18.34,18.3,18.34,174618.0,15.4119,15.4119,15.3783,15.4119,174618.0
2022-06-13 13:10:00,18.33,18.34,18.27,18.29,271448.0,15.4035,15.4119,15.353,15.3699,271448.0
2022-06-13 13:20:00,18.29,18.29,18.23,18.25,132472.0,15.3699,15.3699,15.3194,15.3362,132472.0
2022-06-13 13:30:00,18.25,18.3,18.23,18.29,179156.0,15.3362,15.3783,15.3194,15.3699,179156.0
2022-06-13 13:40:00,18.3,18.39,18.29,18.39,146732.0,15.3783,15.4539,15.3699,15.4539,146732.0
2022-06-13 13:50:00,18.39,18.39,18.32,18.35,211526.0,15.4539,15.4539,15.3951,15.4203,211526.0
2022-06-13 14:00:00,18.35,18.35,18.26,18.28,153818.0,15.4203,15.4203,15.3446,15.3614,153818.0
2022-06-13 14:10:00,18.27,18.3,18.23,18.27,165759.0,15.353,15.3783,15.3194,15.353,165759.0
2022-06-13 14:20:00,18.27,18.29,18.21,18.23,172137.0,15.353,15.3699,15.3026,15.3194,172137.0
2022-06-13 14:30:00,18.23,18.3,18.19,18.28,211365.0,15.3194,15.3783,15.2858,15.3614,211365.0
2022-06-13 14:40:00,18.28,18.32,18.26,18.3,246547.0,15.3614,15.3951,15.3446,15.3783,246547.0
2022-06-13 14:50:00,18.29,18.3,18.24,18.24,210473.0,15.3699,15.3783,15.3278,15.3278,210473.0
2022-06-13 15:00:00,18.25,18.27,18.2,18.23,268743.0,15.3362,15.353,15.2942,15.3194,268743.0
2022-06-13 15:10:00,18.23,18.29,18.19,18.23,530220.0,15.3194,15.3699,15.2858,15.3194,530220.0
2022-06-13 15:20:00,18.23,18.26,18.14,18.15,314330.0,15.3194,15.3446,15.2438,15.2522,314330.0
2022-06-13 15:30:00,18.16,18.19,18.11,18.14,654215.0,15.2606,15.2858,15.2186,15.2438,654215.0
2022-06-13 15:40:00,18.14,18.15,18.07,18.11,909557.0,15.2438,15.2522,15.185,15.2186,909557.0
2022-06-13 15:50:00,18.11,18.16,18.05,18.14,1572309.0,15.2186,15.2606,15.1682,15.2438,1572309.0
2022-06-14 09:30:00,18.39,18.43,18.21,18.25,586176.0,15.4539,15.4875,15.3026,15.3362,586176.0
2022-06-14 09:40:00,18.25,18.32,18.19,18.28,200050.0,15.3362,15.3951,15.2858,15.3614,200050.0
2022-06-14 09:50:00,18.27,18.42,18.23,18.39,321378.0,15.353,15.4791,15.3194,15.4539,321378.0
2022-06-14 10:00:00,18.39,18.47,18.39,18.41,293021.0,15.4539,15.5211,15.4539,15.4707,293021.0
2022-06-14 10:10:00,18.4,18.41,18.31,18.32,282499.0,15.4623,15.4707,15.3867,15.3951,282499.0
2022-06-14 10:20:00,18.32,18.32,18.26,18.27,233020.0,15.3951,15.3951,15.3446,15.353,233020.0
2022-06-14 10:30:00,18.26,18.31,18.24,18.25,230641.0,15.3446,15.3867,15.3278,15.3362,230641.0
2022-06-14 10:40:00,18.25,18.27,18.16,18.27,213618.0,15.3362,15.353,15.2606,15.353,213618.0
2022-06-14 10:50:00,18.27,18.34,18.26,18.32,140350.0,15.353,15.4119,15.3446,15.3951,140350.0
2022-06-14 11:00:00,18.31,18.38,18.28,18.29,189754.0,15.3867,15.4455,15.3614,15.3699,189754.0
2022-06-14 11:10:00,18.29,18.29,18.23,18.23,129278.0,15.3699,15.3699,15.3194,15.3194,129278.0
2022-06-14 11:20:00,18.23,18.3,18.21,18.27,115302.0,15.3194,15.3783,15.3026,15.353,115302.0
2022-06-14 11:30:00,18.27,18.29,18.22,18.25,165517.0,15.353,15.3699,15.311,15.3362,165517.0
2022-06-14 11:40:00,18.25,18.31,18.23,18.25,140442.0,15.3362,15.3867,15.3194,15.3362,140442.0
2022-06-14 11:50:00,18.25,18.26,18.21,18.26,132093.0,15.3362,15.3446,15.3026,15.3446,132093.0
2022-06-14 12:00:00,18.26,18.26,18.19,18.21,276806.0,15.3446,15.3446,15.2858,15.3026,276806.0
2022-06-14 12:10:00,18.21,18.21,18.14,18.21,157605.0,15.3026,15.3026,15.2438,15.3026,157605.0
2022-06-14 12:20:00,18.21,18.23,18.15,18.16,182316.0,15.3026,15.3194,15.2522,15.2606,182316.0
2022-06-14 12:30:00,18.16,18.16,18.11,18.12,119448.0,15.2606,15.2606,15.2186,15.227,119448.0
2022-06-14 12:40:00,18.12,18.14,18.08,18.1,178615.0,15.227,15.2438,15.1934,15.2102,178615.0
2022-06-14 12:50:00,18.11,18.18,18.08,18.16,279732.0,15.2186,15.2774,15.1934,15.2606,279732.0
2022-06-14 13:00:00,18.16,18.19,18.11,18.12,290871.0,15.2606,15.2858,15.2186,15.227,290871.0
2022-06-14 13:10:00,18.12,18.13,18.06,18.12,233169.0,15.227,15.2354,15.1766,15.227,233169.0
2022-06-14 13:20:00,18.12,18.15,18.05,18.05,169401.0,15.227,15.2522,15.1682,15.1682,169401.0
2022-06-14 13:30:00,18.05,18.06,17.99,18.0,365532.0,15.1682,15.1766,15.1177,15.1262,365532.0
2022-06-14 13:40:00,18.0,18.0,17.93,17.97,316647.0,15.1262,15.1262,15.0673,15.1009,316647.0
2022-06-14 13:50:00,17.98,18.05,17.96,18.0,251114.0,15.1093,15.1682,15.0925,15.1262,251114.0
2022-06-14 14:00:00,18.01,18.08,17.99,18.08,245985.0,15.1346,15.1934,15.1177,15.1934,245985.0
2022-06-14 14:10:00,18.07,18.07,17.97,18.0,192616.0,15.185,15.185,15.1009,15.1262,192616.0
2022-06-14 14:20:00,18.0,18.01,17.95,17.96,266022.0,15.1262,15.1346,15.0841,15.0925,266022.0
2022-06-14 14:30:00,17.96,17.97,17.9,17.92,362815.0,15.0925,15.1009,15.0421,15.0589,362815.0
2022-06-14 14:40:00,17.92,17.93,17.8,17.8,579217.0,15.0589,15.0673,14.9581,14.9581,579217.0
2022-06-14 14:50:00,17.8,17.88,17.79,17.82,476246.0,14.9581,15.0253,14.9497,14.9749,476246.0
2022-06-14 15:00:00,17.82,17.84,17.79,17.8,446674.0,14.9749,14.9917,14.9497,14.9581,446674.0
2022-06-14 15:10:00,17.79,17.8,17.68,17.7,640498.0,14.9497,14.9581,14.8572,14.8741,640498.0
2022-06-14 15:20:00,17.7,17.77,17.68,17.76,537612.0,14.8741,14.9329,14.8572,14.9245,537612.0
2022-06-14 15:30:00,17.76,17.92,17.76,17.91,608239.0,14.9245,15.0589,14.9245,15.0505,608239.0
2022-06-14 15:40:00,17.9,17.98,17.89,17.97,843783.0,15.0421,15.1093,15.0337,15.1009,843783.0
2022-06-14 15:50:00,17.98,17.98,17.88,17.9,1454027.0,15.1093,15.1093,15.0253,15.0421,1454027.0
2022-06-15 09:30:00,17.97,18.0,17.89,17.91,648377.0,15.1009,15.1262,15.0337,15.0505,648377.0
2022-06-15 09:40:00,17.91,17.97,17.85,17.97,555909.0,15.0505,15.1009,15.0001,15.1009,555909.0
2022-06-15 09:50:00,17.97,18.02,17.92,18.01,266387.0,15.1009,15.143,15.0589,15.1346,266387.0
2022-06-15 10:00:00,18.01,18.1,17.99,18.03,195608.0,15.1346,15.2102,15.1177,15.1514,195608.0
2022-06-15 10:10:00,18.03,18.07,17.99,18.01,230027.0,15.1514,15.185,15.1177,15.1346,230027.0
2022-06-15 10:20:00,18.0,18.05,17.99,18.04,184729.0,15.1262,15.1682,15.1177,15.1598,184729.0
2022-06-15 10:30:00,18.04,18.04,17.92,17.95,266312.0,15.1598,15.1598,15.0589,15.0841,266312.0
2022-06-15 10:40:00,17.95,17.95,17.83,17.85,201844.0,15.0841,15.0841,14.9833,15.0001,201844.0
2022-06-15 10:50:00,17.85,17.86,17.75,17.81,404718.0,15.0001,15.0085,14.9161,14.9665,404718.0
2022-06-15 11:00:00,17.82,17.82,17.74,17.75,194380.0,14.9749,14.9749,14.9077,14.9161,194380.0
2022-06-15 11:10:00,17.75,17.77,17.72,17.73,260077.0,14.9161,14.9329,14.8909,14.8993,260077.0
2022-06-15 11:20:00,17.72,17.78,17.7,17.75,235247.0,14.8909,14.9413,14.8741,14.9161,235247.0
2022-06-15 11:30:00,17.74,17.75,17.7,17.75,251942.0,14.9077,14.9161,14.8741,14.9161,251942.0
2022-06-15 11:40:00,17.75,17.77,17.73,17.76,332425.0,14.9161,14.9329,14.8993,14.9245,332425.0
2022-06-15 11:50:00,17.76,17.78,17.74,17.75,350746.0,14.9245,14.9413,14.9077,14.9161,350746.0
2022-06-15 12:00:00,17.75,17.77,17.71,17.73,385893.0,14.9161,14.9329,14.8825,14.8993,385893.0
2022-06-15 12:10:00,17.73,17.78,17.73,17.75,307764.0,14.8993,14.9413,14.8993,14.9161,307764.0
2022-06-15 12:20:00,17.75,17.75,17.7,17.73,208996.0,14.9161,14.9161,14.8741,14.8993,208996.0
2022-06-15 12:30:00,17.73,17.78,17.72,17.76,419129.0,14.8993,14.9413,14.8909,14.9245,419129.0
2022-06-15 12:40:00,17.76,17.76,17.67,17.67,284012.0,14.9245,14.9245,14.8488,14.8488,284012.0
2022-06-15 12:50:00,17.68,17.68,17.59,17.61,352693.0,14.8572,14.8572,14.7816,14.7984,352693.0
2022-06-15 13:00:00,17.61,17.63,17.58,17.61,469340.0,14.7984,14.8152,14.7732,14.7984,469340.0
2022-06-15 13:10:00,17.62,17.65,17.61,17.61,355266.0,14.8068,14.832,14.7984,14.7984,355266.0
2022-06-15 13:20:00,17.62,17.65,17.59,17.64,279026.0,14.8068,14.832,14.7816,14.8236,279026.0
2022-06-15 13:30:00,17.64,17.65,17.61,17.64,319035.0,14.8236,14.832,14.7984,14.8236,319035.0
2022-06-15 13:40:00,17.64,17.65,17.59,17.6,288126.0,14.8236,14.832,14.7816,14.79,288126.0
2022-06-15 13:50:00,17.59,17.73,17.58,17.68,310611.0,14.7816,14.8993,14.7732,14.8572,310611.0
2022-06-15 14:00:00,17.68,17.83,17.49,17.59,656389.0,14.8572,14.9833,14.6976,14.7816,656389.0
2022-06-15 14:10:00,17.59,17.61,17.49,17.54,248984.0,14.7816,14.7984,14.6976,14.7396,248984.0
2022-06-15 14:20:00,17.54,17.58,17.41,17.42,451664.0,14.7396,14.7732,14.6304,14.6388,451664.0
2022-06-15 14:30:00,17.42,17.58,17.28,17.54,805648.0,14.6388,14.7732,14.5211,14.7396,805648.0
2022-06-15 14:40:00,17.54,17.81,17.51,17.67,674016.0,14.7396,14.9665,14.7144,14.8488,674016.0
2022-06-15 14:50:00,17.67,17.73,17.54,17.57,409550.0,14.8488,14.8993,14.7396,14.7648,409550.0
2022-06-15 15:00:00,17.58,17.67,17.56,17.64,378405.0,14.7732,14.8488,14.7564,14.8236,378405.0
2022-06-15 15:10:00,17.64,17.67,17.57,17.64,337838.0,14.8236,14.8488,14.7648,14.8236,337838.0
2022-06-15 15:20:00,17.64,17.75,17.64,17.74,384671.0,14.8236,14.9161,14.8236,14.9077,384671.0
2022-06-15 15:30:00,17.74,17.78,17.71,17.72,582524.0,14.9077,14.9413,14.8825,14.8909,582524.0
2022-06-15 15:40:00,17.73,17.73,17.6,17.67,692229.0,14.8993,14.8993,14.79,14.8488,692229.0
2022-06-15 15:50:00,17.66,17.67,17.57,17.6,1275629.0,14.8404,14.8488,14.7648,14.79,1275629.0
2022-06-16 09:30:00,17.26,17.3,17.07,17.08,834951.0,14.5043,14.5379,14.3446,14.353,834951.0
2022-06-16 09:40:00,17.08,17.1,16.99,17.0,661375.0,14.353,14.3698,14.2774,14.2858,661375.0
2022-06-16 09:50:00,17.01,17.02,16.9,16.96,549227.0,14.2942,14.3026,14.2018,14.2522,549227.0
2022-06-16 10:00:00,16.96,17.03,16.88,16.91,543955.0,14.2522,14.311,14.185,14.2102,543955.0
2022-06-16 10:10:00,16.91,16.92,16.84,16.85,647932.0,14.2102,14.2186,14.1514,14.1598,647932.0
2022-06-16 10:20:00,16.85,16.96,16.84,16.94,384907.0,14.1598,14.2522,14.1514,14.2354,384907.0
2022-06-16 10:30:00,16.94,16.94,16.86,16.91,404011.0,14.2354,14.2354,14.1682,14.2102,404011.0
2022-06-16 10:40:00,16.91,16.94,16.84,16.87,663719.0,14.2102,14.2354,14.1514,14.1766,663719.0
2022-06-16 10:50:00,16.86,16.88,16.79,16.79,485707.0,14.1682,14.185,14.1093,14.1093,485707.0
2022-06-16 11:00:00,16.79,16.86,16.77,16.82,364467.0,14.1093,14.1682,14.0925,14.1345,364467.0
2022-06-16 11:10:00,16.82,16.88,16.8,16.82,448142.0,14.1345,14.185,14.1177,14.1345,448142.0
2022-06-16 11:20:00,16.82,16.99,16.81,16.95,565646.0,14.1345,14.2774,14.1261,14.2438,565646.0
2022-06-16 11:30:00,16.95,16.97,16.89,16.96,460455.0,14.2438,14.2606,14.1934,14.2522,460455.0
2022-06-16 11:40:00,16.96,16.99,16.89,16.99,435562.0,14.2522,14.2774,14.1934,14.2774,435562.0
2022-06-16 11:50:00,16.99,17.03,16.97,16.99,393662.0,14.2774,14.311,14.2606,14.2774,393662.0
2022-06-16 12:00:00,17.0,17.0,16.88,16.89,413041.0,14.2858,14.2858,14.185,14.1934,413041.0
2022-06-16 12:10:00,16.89,16.92,16.87,16.89,199283.0,14.1934,14.2186,14.1766,14.1934,199283.0
2022-06-16 12:20:00,16.88,16.91,16.83,16.91,376029.0,14.185,14.2102,14.143,14.2102,376029.0
2022-06-16 12:30:00,16.9,16.93,16.86,16.88,317245.0,14.2018,14.227,14.1682,14.185,317245.0
2022-06-16 12:40:00,16.89,16.93,16.85,16.91,301834.0,14.1934,14.227,14.1598,14.2102,301834.0
2022-06-16 12:50:00,16.91,16.95,16.88,16.91,236348.0,14.2102,14.2438,14.185,14.2102,236348.0
2022-06-16 13:00:00,16.91,17.01,16.88,17.0,596635.0,14.2102,14.2942,14.185,14.2858,596635.0
2022-06-16 13:10:00,16.99,17.03,16.94,16.95,321211.0,14.2774,14.311,14.2354,14.2438,321211.0
2022-06-16 13:20:00,16.95,16.99,16.88,16.96,451815.0,14.2438,14.2774,14.185,14.2522,451815.0
2022-06-16 13:30:00,16.96,16.98,16.91,16.93,336039.0,14.2522,14.269,14.2102,14.227,336039.0
2022-06-16 13:40:00,16.92,16.93,16.81,16.83,344690.0,14.2186,14.227,14.1261,14.143,344690.0
2022-06-16 13:50:00,16.83,16.85,16.78,16.78,403746.0,14.143,14.1598,14.1009,14.1009,403746.0
2022-06-16 14:00:00,16.78,16.8,16.74,16.76,469914.0,14.1009,14.1177,14.0673,14.0841,469914.0
2022-06-16 14:10:00,16.77,16.78,16.69,16.71,367561.0,14.0925,14.1009,14.0253,14.0421,367561.0
2022-06-16 14:20:00,16.7,16.72,16.64,16.68,355682.0,14.0337,14.0505,13.9833,14.0169,355682.0
2022-06-16 14:30:00,16.68,16.7,16.66,16.69,304771.0,14.0169,14.0337,14.0001,14.0253,304771.0
2022-06-16 14:40:00,16.69,16.76,16.65,16.66,525926.0,14.0253,14.0841,13.9917,14.0001,525926.0
2022-06-16 14:50:00,16.66,16.68,16.62,16.64,381404.0,14.0001,14.0169,13.9665,13.9833,381404.0
2022-06-16 15:00:00,16.65,16.75,16.64,16.74,440869.0,13.9917,14.0757,13.9833,14.0673,440869.0
2022-06-16 15:10:00,16.75,16.77,16.69,16.73,396651.0,14.0757,14.0925,14.0253,14.0589,396651.0
2022-06-16 15:20:00,16.72,16.77,16.69,16.75,597767.0,14.0505,14.0925,14.0253,14.0757,597767.0
2022-06-16 15:30:00,16.74,16.76,16.67,16.76,748507.0,14.0673,14.0841,14.0085,14.0841,748507.0
2022-06-16 15:40:00,16.76,16.8,16.68,16.7,1054271.0,14.0841,14.1177,14.0169,14.0337,1054271.0
2022-06-16 15:50:00,16.7,16.71,16.65,16.71,2370385.0,14.0337,14.0421,13.9917,14.0421,2370385.0
2022-06-17 09:30:00,16.6,16.68,16.29,16.29,3765960.0,13.9497,14.0169,13.6892,13.6892,3765960.0
2022-06-17 09:40:00,16.3,16.64,16.29,16.59,653944.0,13.6976,13.9833,13.6892,13.9413,653944.0
2022-06-17 09:50:00,16.59,16.65,16.56,16.62,413072.0,13.9413,13.9917,13.9161,13.9665,413072.0
2022-06-17 10:00:00,16.62,16.62,16.44,16.46,392370.0,13.9665,13.9665,13.8152,13.832,392370.0
2022-06-17 10:10:00,16.46,16.48,16.25,16.28,535763.0,13.832,13.8488,13.6556,13.6808,535763.0
2022-06-17 10:20:00,16.27,16.28,16.14,16.18,464045.0,13.6724,13.6808,13.5631,13.5967,464045.0
2022-06-17 10:30:00,16.18,16.2,16.05,16.12,673657.0,13.5967,13.6135,13.4875,13.5463,673657.0
2022-06-17 10:40:00,16.11,16.12,15.94,15.95,705060.0,13.5379,13.5463,13.395,13.4035,705060.0
2022-06-17 10:50:00,15.95,15.97,15.88,15.94,747909.0,13.4035,13.4203,13.3446,13.395,747909.0
2022-06-17 11:00:00,15.95,16.07,15.88,16.03,1068209.0,13.4035,13.5043,13.3446,13.4707,1068209.0
2022-06-17 11:10:00,16.03,16.03,15.91,15.96,654882.0,13.4707,13.4707,13.3698,13.4119,654882.0
2022-06-17 11:20:00,15.96,15.99,15.84,15.94,647991.0,13.4119,13.4371,13.311,13.395,647991.0
2022-06-17 11:30:00,15.94,16.02,15.91,16.02,1022242.0,13.395,13.4623,13.3698,13.4623,1022242.0
2022-06-17 11:40:00,16.02,16.11,16.0,16.04,860299.0,13.4623,13.5379,13.4455,13.4791,860299.0
2022-06-17 11:50:00,16.04,16.08,15.96,15.97,559128.0,13.4791,13.5127,13.4119,13.4203,559128.0
2022-06-17 12:00:00,15.97,15.98,15.9,15.96,515572.0,13.4203,13.4287,13.3614,13.4119,515572.0
2022-06-17 12:10:00,15.97,16.01,15.91,15.92,377968.0,13.4203,13.4539,13.3698,13.3782,377968.0
2022-06-17 12:20:00,15.93,16.0,15.89,15.97,528182.0,13.3866,13.4455,13.353,13.4203,528182.0
2022-06-17 12:30:00,15.98,15.98,15.86,15.89,511572.0,13.4287,13.4287,13.3278,13.353,511572.0
2022-06-17 12:40:00,15.89,15.93,15.83,15.86,749066.0,13.353,13.3866,13.3026,13.3278,749066.0
2022-06-17 12:50:00,15.86,15.89,15.77,15.83,600726.0,13.3278,13.353,13.2522,13.3026,600726.0
2022-06-17 13:00:00,15.83,16.03,15.8,16.02,654391.0,13.3026,13.4707,13.2774,13.4623,654391.0
2022-06-17 13:10:00,16.02,16.03,15.95,16.02,546936.0,13.4623,13.4707,13.4035,13.4623,546936.0
2022-06-17 13:20:00,16.02,16.03,15.94,15.97,544404.0,13.4623,13.4707,13.395,13.4203,544404.0
2022-06-17 13:30:00,15.97,15.98,15.92,15.96,420407.0,13.4203,13.4287,13.3782,13.4119,420407.0
2022-06-17 13:40:00,15.96,16.06,15.96,16.03,497310.0,13.4119,13.4959,13.4119,13.4707,497310.0
2022-06-17 13:50:00,16.02,16.05,15.96,15.99,441269.0,13.4623,13.4875,13.4119,13.4371,441269.0
2022-06-17 14:00:00,16.0,16.1,15.98,16.09,656492.0,13.4455,13.5295,13.4287,13.5211,656492.0
2022-06-17 14:10:00,16.09,16.2,16.08,16.18,734867.0,13.5211,13.6135,13.5127,13.5967,734867.0
2022-06-17 14:20:00,16.18,16.22,16.11,16.12,731023.0,13.5967,13.6303,13.5379,13.5463,731023.0
2022-06-17 14:30:00,16.11,16.13,16.03,16.12,545804.0,13.5379,13.5547,13.4707,13.5463,545804.0
2022-06-17 14:40:00,16.12,16.16,15.99,16.0,597811.0,13.5463,13.5799,13.4371,13.4455,597811.0
2022-06-17 14:50:00,16.0,16.07,15.97,16.06,828246.0,13.4455,13.5043,13.4203,13.4959,828246.0
2022-06-17 15:00:00,16.06,16.1,16.01,16.03,965574.0,13.4959,13.5295,13.4539,13.4707,965574.0
2022-06-17 15:10:00,16.02,16.05,15.96,16.02,751514.0,13.4623,13.4875,13.4119,13.4623,751514.0
2022-06-17 15:20:00,16.01,16.13,16.01,16.12,976913.0,13.4539,13.5547,13.4539,13.5463,976913.0
2022-06-17 15:30:00,16.13,16.15,16.08,16.13,1274684.0,13.5547,13.5715,13.5127,13.5547,1274684.0
2022-06-17 15:40:00,16.14,16.14,16.08,16.12,1447851.0,13.5631,13.5631,13.5127,13.5463,1447851.0
2022-06-17 15:50:00,16.11,16.12,16.04,16.04,2566411.0,13.5379,13.5463,13.4791,13.4791,2566411.0
2022-06-21 09:30:00,16.36,16.4,16.23,16.36,1133717.0,13.748,13.7816,13.6387,13.748,1133717.0
2022-06-21 09:40:00,16.36,16.51,16.34,16.51,566440.0,13.748,13.874,13.7312,13.874,566440.0
2022-06-21 09:50:00,16.5,16.55,16.46,16.49,481328.0,13.8656,13.9077,13.832,13.8572,481328.0
2022-06-21 10:00:00,16.49,16.6,16.47,16.53,330887.0,13.8572,13.9497,13.8404,13.8909,330887.0
2022-06-21 10:10:00,16.54,16.57,16.5,16.55,358251.0,13.8993,13.9245,13.8656,13.9077,358251.0
2022-06-21 10:20:00,16.55,16.64,16.54,16.64,332055.0,13.9077,13.9833,13.8993,13.9833,332055.0
2022-06-21 10:30:00,16.64,16.72,16.62,16.7,396877.0,13.9833,14.0505,13.9665,14.0337,396877.0
2022-06-21 10:40:00,16.71,16.77,16.7,16.76,370029.0,14.0421,14.0925,14.0337,14.0841,370029.0
2022-06-21 10:50:00,16.75,16.78,16.72,16.77,337361.0,14.0757,14.1009,14.0505,14.0925,337361.0
2022-06-21 11:00:00,16.77,16.78,16.71,16.73,273256.0,14.0925,14.1009,14.0421,14.0589,273256.0
2022-06-21 11:10:00,16.73,16.73,16.66,16.69,542831.0,14.0589,14.0589,14.0001,14.0253,542831.0
2022-06-21 11:20:00,16.69,16.71,16.63,16.65,278960.0,14.0253,14.0421,13.9749,13.9917,278960.0
2022-06-21 11:30:00,16.65,16.7,16.59,16.61,399631.0,13.9917,14.0337,13.9413,13.9581,399631.0
2022-06-21 11:40:00,16.6,16.63,16.56,16.58,377516.0,13.9497,13.9749,13.9161,13.9329,377516.0
2022-06-21 11:50:00,16.59,16.6,16.5,16.52,615572.0,13.9413,13.9497,13.8656,13.8824,615572.0
2022-06-21 12:00:00,16.52,16.55,16.5,16.52,367824.0,13.8824,13.9077,13.8656,13.8824,367824.0
2022-06-21 12:10:00,16.52,16.56,16.49,16.55,241774.0,13.8824,13.9161,13.8572,13.9077,241774.0
2022-06-21 12:20:00,16.55,16.63,16.54,16.62,164453.0,13.9077,13.9749,13.8993,13.9665,164453.0
2022-06-21 12:30:00,16.62,16.68,16.6,16.66,282198.0,13.9665,14.0169,13.9497,14.0001,282198.0
2022-06-21 12:40:00,16.66,16.68,16.61,16.68,290853.0,14.0001,14.0169,13.9581,14.0169,290853.0
2022-06-21 12:50:00,16.68,16.77,16.67,16.77,200547.0,14.0169,14.0925,14.0085,14.0925,200547.0
2022-06-21 13:00:00,16.77,16.77,16.7,16.75,259203.0,14.0925,14.0925,14.0337,14.0757,259203.0
2022-06-21 13:10:00,16.75,16.78,16.73,16.75,254125.0,14.0757,14.1009,14.0589,14.0757,254125.0
2022-06-21 13:20:00,16.75,16.75,16.71,16.73,179503.0,14.0757,14.0757,14.0421,14.0589,179503.0
2022-06-21 13:30:00,16.74,16.78,16.72,16.72,188747.0,14.0673,14.1009,14.0505,14.0505,188747.0
2022-06-21 13:40:00,16.73,16.74,16.69,16.7,247647.0,14.0589,14.0673,14.0253,14.0337,247647.0
2022-06-21 13:50:00,16.71,16.72,16.68,16.71,160106.0,14.0421,14.0505,14.0169,14.0421,160106.0
2022-06-21 14:00:00,16.71,16.78,16.69,16.77,261381.0,14.0421,14.1009,14.0253,14.0925,261381.0
2022-06-21 14:10:00,16.77,16.78,16.7,16.71,227471.0,14.0925,14.1009,14.0337,14.0421,227471.0
2022-06-21 14:20:00,16.7,16.72,16.67,16.71,203821.0,14.0337,14.0505,14.0085,14.0421,203821.0
2022-06-21 14:30:00,16.72,16.73,16.66,16.67,203110.0,14.0505,14.0589,14.0001,14.0085,203110.0
2022-06-21 14:40:00,16.66,16.7,16.64,16.64,245911.0,14.0001,14.0337,13.9833,13.9833,245911.0
2022-06-21 14:50:00,16.64,16.75,16.64,16.71,226883.0,13.9833,14.0757,13.9833,14.0421,226883.0
2022-06-21 15:00:00,16.72,16.76,16.71,16.74,293066.0,14.0505,14.0841,14.0421,14.0673,293066.0
2022-06-21 15:10:00,16.74,16.76,16.72,16.75,311812.0,14.0673,14.0841,14.0505,14.0757,311812.0
2022-06-21 15:20:00,16.76,16.79,16.73,16.79,552373.0,14.0841,14.1093,14.0589,14.1093,552373.0
2022-06-21 15:30:00,16.79,16.79,16.7,16.71,394931.0,14.1093,14.1093,14.0337,14.0421,394931.0
2022-06-21 15:40:00,16.71,16.71,16.65,16.65,496678.0,14.0421,14.0421,13.9917,13.9917,496678.0
2022-06-21 15:50:00,16.66,16.69,16.64,16.66,1912797.0,14.0001,14.0253,13.9833,14.0001,1912797.0
2022-06-22 09:30:00,16.13,16.24,16.07,16.14,860058.0,13.5547,13.6472,13.5043,13.5631,860058.0
2022-06-22 09:40:00,16.14,16.25,16.11,16.15,522504.0,13.5631,13.6556,13.5379,13.5715,522504.0
2022-06-22 09:50:00,16.14,16.23,16.05,16.18,492047.0,13.5631,13.6387,13.4875,13.5967,492047.0
2022-06-22 10:00:00,16.19,16.28,16.13,16.26,259963.0,13.6051,13.6808,13.5547,13.664,259963.0
2022-06-22 10:10:00,16.26,16.38,16.26,16.37,237873.0,13.664,13.7648,13.664,13.7564,237873.0
2022-06-22 10:20:00,16.37,16.43,16.34,16.41,237701.0,13.7564,13.8068,13.7312,13.79,237701.0
2022-06-22 10:30:00,16.41,16.46,16.39,16.45,255266.0,13.79,13.832,13.7732,13.8236,255266.0
2022-06-22 10:40:00,16.45,16.46,16.37,16.39,229984.0,13.8236,13.832,13.7564,13.7732,229984.0
2022-06-22 10:50:00,16.39,16.43,16.37,16.41,206960.0,13.7732,13.8068,13.7564,13.79,206960.0
2022-06-22 11:00:00,16.41,16.41,16.29,16.37,245593.0,13.79,13.79,13.6892,13.7564,245593.0
2022-06-22 11:10:00,16.37,16.39,16.32,16.36,309139.0,13.7564,13.7732,13.7144,13.748,309139.0
2022-06-22 11:20:00,16.37,16.41,16.33,16.4,384321.0,13.7564,13.79,13.7228,13.7816,384321.0
2022-06-22 11:30:00,16.41,16.49,16.4,16.47,464038.0,13.79,13.8572,13.7816,13.8404,464038.0
2022-06-22 11:40:00,16.46,16.47,16.39,16.41,242250.0,13.832,13.8404,13.7732,13.79,242250.0
2022-06-22 11:50:00,16.41,16.42,16.28,16.3,213962.0,13.79,13.7984,13.6808,13.6976,213962.0
2022-06-22 12:00:00,16.3,16.38,16.28,16.3,215932.0,13.6976,13.7648,13.6808,13.6976,215932.0
2022-06-22 12:10:00,16.3,16.34,16.29,16.32,216422.0,13.6976,13.7312,13.6892,13.7144,216422.0
2022-06-22 12:20:00,16.32,16.38,16.31,16.37,209628.0,13.7144,13.7648,13.706,13.7564,209628.0
2022-06-22 12:30:00,16.36,16.41,16.35,16.37,232666.0,13.748,13.79,13.7396,13.7564,232666.0
2022-06-22 12:40:00,16.37,16.4,16.35,16.39,325455.0,13.7564,13.7816,13.7396,13.7732,325455.0
2022-06-22 12:50:00,16.4,16.4,16.32,16.37,264137.0,13.7816,13.7816,13.7144,13.7564,264137.0
2022-06-22 13:00:00,16.37,16.38,16.31,16.35,273955.0,13.7564,13.7648,13.706,13.7396,273955.0
2022-06-22 13:10:00,16.35,16.46,16.34,16.46,315557.0,13.7396,13.832,13.7312,13.832,315557.0
2022-06-22 13:20:00,16.45,16.56,16.45,16.53,709943.0,13.8236,13.9161,13.8236,13.8909,709943.0
2022-06-22 13:30:00,16.52,16.53,16.42,16.46,270029.0,13.8824,13.8909,13.7984,13.832,270029.0
2022-06-22 13:40:00,16.46,16.53,16.44,16.53,182092.0,13.832,13.8909,13.8152,13.8909,182092.0
2022-06-22 13:50:00,16.53,16.57,16.49,16.55,446106.0,13.8909,13.9245,13.8572,13.9077,446106.0
2022-06-22 14:00:00,16.56,16.59,16.53,16.58,371739.0,13.9161,13.9413,13.8909,13.9329,371739.0
2022-06-22 14:10:00,16.58,16.61,16.55,16.58,394454.0,13.9329,13.9581,13.9077,13.9329,394454.0
2022-06-22 14:20:00,16.58,16.58,16.48,16.48,461841.0,13.9329,13.9329,13.8488,13.8488,461841.0
2022-06-22 14:30:00,16.48,16.5,16.43,16.44,281039.0,13.8488,13.8656,13.8068,13.8152,281039.0
2022-06-22 14:40:00,16.43,16.44,16.4,16.43,220442.0,13.8068,13.8152,13.7816,13.8068,220442.0
2022-06-22 14:50:00,16.42,16.45,16.4,16.43,206703.0,13.7984,13.8236,13.7816,13.8068,206703.0
2022-06-22 15:00:00,16.43,16.44,16.39,16.39,330674.0,13.8068,13.8152,13.7732,13.7732,330674.0
2022-06-22 15:10:00,16.4,16.41,16.36,16.39,318163.0,13.7816,13.79,13.748,13.7732,318163.0
2022-06-22 15:20:00,16.4,16.43,16.38,16.41,321067.0,13.7816,13.8068,13.7648,13.79,321067.0
2022-06-22 15:30:00,16.4,16.42,16.38,16.42,384855.0,13.7816,13.7984,13.7648,13.7984,384855.0
2022-06-22 15:40:00,16.41,16.48,16.4,16.43,607288.0,13.79,13.8488,13.7816,13.8068,607288.0
2022-06-22 15:50:00,16.42,16.44,16.34,16.34,1283848.0,13.7984,13.8152,13.7312,13.7312,1283848.0
2022-06-23 09:30:00,16.44,16.47,16.36,16.45,581505.0,13.8152,13.8404,13.748,13.8236,581505.0
2022-06-23 09:40:00,16.45,16.5,16.36,16.39,478714.0,13.8236,13.8656,13.748,13.7732,478714.0
2022-06-23 09:50:00,16.39,16.46,16.33,16.46,985077.0,13.7732,13.832,13.7228,13.832,985077.0
2022-06-23 10:00:00,16.46,16.48,16.3,16.31,287106.0,13.832,13.8488,13.6976,13.706,287106.0
2022-06-23 10:10:00,16.31,16.36,16.28,16.33,325790.0,13.706,13.748,13.6808,13.7228,325790.0
2022-06-23 10:20:00,16.33,16.4,16.33,16.39,252568.0,13.7228,13.7816,13.7228,13.7732,252568.0
2022-06-23 10:30:00,16.39,16.4,16.31,16.36,282886.0,13.7732,13.7816,13.706,13.748,282886.0
2022-06-23 10:40:00,16.36,16.38,16.28,16.3,229611.0,13.748,13.7648,13.6808,13.6976,229611.0
2022-06-23 10:50:00,16.3,16.32,16.28,16.31,228399.0,13.6976,13.7144,13.6808,13.706,228399.0
2022-06-23 11:00:00,16.31,16.31,16.21,16.27,282080.0,13.706,13.706,13.6219,13.6724,282080.0
2022-06-23 11:10:00,16.28,16.28,16.19,16.2,223706.0,13.6808,13.6808,13.6051,13.6135,223706.0
2022-06-23 11:20:00,16.19,16.19,16.1,16.13,446646.0,13.6051,13.6051,13.5295,13.5547,446646.0
2022-06-23 11:30:00,16.13,16.15,16.05,16.06,435739.0,13.5547,13.5715,13.4875,13.4959,435739.0
2022-06-23 11:40:00,16.06,16.14,16.05,16.13,242147.0,13.4959,13.5631,13.4875,13.5547,242147.0
2022-06-23 11:50:00,16.12,16.13,16.04,16.05,313466.0,13.5463,13.5547,13.4791,13.4875,313466.0
2022-06-23 12:00:00,16.05,16.07,16.02,16.05,243929.0,13.4875,13.5043,13.4623,13.4875,243929.0
2022-06-23 12:10:00,16.05,16.11,16.05,16.1,241459.0,13.4875,13.5379,13.4875,13.5295,241459.0
2022-06-23 12:20:00,16.1,16.11,16.03,16.04,267977.0,13.5295,13.5379,13.4707,13.4791,267977.0
2022-06-23 12:30:00,16.04,16.05,15.98,16.01,471278.0,13.4791,13.4875,13.4287,13.4539,471278.0
2022-06-23 12:40:00,16.01,16.06,16.01,16.04,344019.0,13.4539,13.4959,13.4539,13.4791,344019.0
2022-06-23 12:50:00,16.05,16.1,16.03,16.05,354309.0,13.4875,13.5295,13.4707,13.4875,354309.0
2022-06-23 13:00:00,16.05,16.1,16.01,16.08,438532.0,13.4875,13.5295,13.4539,13.5127,438532.0
2022-06-23 13:10:00,16.09,16.18,16.07,16.16,312153.0,13.5211,13.5967,13.5043,13.5799,312153.0
2022-06-23 13:20:00,16.16,16.23,16.13,16.13,486122.0,13.5799,13.6387,13.5547,13.5547,486122.0
2022-06-23 13:30:00,16.13,16.16,16.09,16.09,258312.0,13.5547,13.5799,13.5211,13.5211,258312.0
2022-06-23 13:40:00,16.1,16.14,16.06,16.14,221671.0,13.5295,13.5631,13.4959,13.5631,221671.0
2022-06-23 13:50:00,16.14,16.16,16.12,16.14,199022.0,13.5631,13.5799,13.5463,13.5631,199022.0
2022-06-23 14:00:00,16.14,16.15,16.09,16.12,299234.0,13.5631,13.5715,13.5211,13.5463,299234.0
2022-06-23 14:10:00,16.12,16.13,16.08,16.12,280704.0,13.5463,13.5547,13.5127,13.5463,280704.0
2022-06-23 14:20:00,16.11,16.17,16.11,16.16,386284.0,13.5379,13.5883,13.5379,13.5799,386284.0
2022-06-23 14:30:00,16.16,16.21,16.15,16.19,320352.0,13.5799,13.6219,13.5715,13.6051,320352.0
2022-06-23 14:40:00,16.19,16.19,16.14,16.16,403455.0,13.6051,13.6051,13.5631,13.5799,403455.0
2022-06-23 14:50:00,16.16,16.17,16.13,16.17,205828.0,13.5799,13.5883,13.5547,13.5883,205828.0
2022-06-23 15:00:00,16.17,16.17,16.11,16.12,278360.0,13.5883,13.5883,13.5379,13.5463,278360.0
2022-06-23 15:10:00,16.12,16.16,16.1,16.16,359883.0,13.5463,13.5799,13.5295,13.5799,359883.0
2022-06-23 15:20:00,16.16,16.28,16.16,16.25,460425.0,13.5799,13.6808,13.5799,13.6556,460425.0
2022-06-23 15:30:00,16.25,16.31,16.24,16.26,575330.0,13.6556,13.706,13.6472,13.664,575330.0
2022-06-23 15:40:00,16.26,16.31,16.25,16.3,558728.0,13.664,13.706,13.6556,13.6976,558728.0
2022-06-23 15:50:00,16.31,16.31,16.19,16.23,1499331.0,13.706,13.706,13.6051,13.6387,1499331.0
2022-06-24 09:30:00,16.45,16.5,16.28,16.31,595561.0,13.8236,13.8656,13.6808,13.706,595561.0
2022-06-24 09:40:00,16.3,16.39,16.28,16.39,342869.0,13.6976,13.7732,13.6808,13.7732,342869.0
2022-06-24 09:50:00,16.39,16.4,16.28,16.32,250228.0,13.7732,13.7816,13.6808,13.7144,250228.0
2022-06-24 10:00:00,16.32,16.44,16.31,16.44,421923.0,13.7144,13.8152,13.706,13.8152,421923.0
2022-06-24 10:10:00,16.42,16.48,16.36,16.47,213086.0,13.7984,13.8488,13.748,13.8404,213086.0
2022-06-24 10:20:00,16.48,16.58,16.47,16.52,439617.0,13.8488,13.9329,13.8404,13.8824,439617.0
2022-06-24 10:30:00,16.52,16.55,16.49,16.51,231657.0,13.8824,13.9077,13.8572,13.874,231657.0
2022-06-24 10:40:00,16.51,16.52,16.45,16.48,310001.0,13.874,13.8824,13.8236,13.8488,310001.0
2022-06-24 10:50:00,16.49,16.53,16.46,16.53,350038.0,13.8572,13.8909,13.832,13.8909,350038.0
2022-06-24 11:00:00,16.53,16.56,16.5,16.53,308458.0,13.8909,13.9161,13.8656,13.8909,308458.0
2022-06-24 11:10:00,16.53,16.54,16.5,16.53,302205.0,13.8909,13.8993,13.8656,13.8909,302205.0
2022-06-24 11:20:00,16.52,16.59,16.52,16.59,313822.0,13.8824,13.9413,13.8824,13.9413,313822.0
2022-06-24 11:30:00,16.58,16.63,16.53,16.63,337745.0,13.9329,13.9749,13.8909,13.9749,337745.0
2022-06-24 11:40:00,16.62,16.67,16.6,16.64,276156.0,13.9665,14.0085,13.9497,13.9833,276156.0
2022-06-24 11:50:00,16.64,16.69,16.59,16.6,232416.0,13.9833,14.0253,13.9413,13.9497,232416.0
2022-06-24 12:00:00,16.59,16.67,16.58,16.64,242501.0,13.9413,14.0085,13.9329,13.9833,242501.0
2022-06-24 12:10:00,16.64,16.64,16.58,16.61,165137.0,13.9833,13.9833,13.9329,13.9581,165137.0
2022-06-24 12:20:00,16.61,16.64,16.57,16.57,326344.0,13.9581,13.9833,13.9245,13.9245,326344.0
2022-06-24 12:30:00,16.58,16.59,16.53,16.57,242329.0,13.9329,13.9413,13.8909,13.9245,242329.0
2022-06-24 12:40:00,16.57,16.6,16.55,16.59,218063.0,13.9245,13.9497,13.9077,13.9413,218063.0
2022-06-24 12:50:00,16.59,16.59,16.55,16.58,303935.0,13.9413,13.9413,13.9077,13.9329,303935.0
2022-06-24 13:00:00,16.57,16.6,16.57,16.57,118828.0,13.9245,13.9497,13.9245,13.9245,118828.0
2022-06-24 13:10:00,16.57,16.62,16.56,16.57,172151.0,13.9245,13.9665,13.9161,13.9245,172151.0
2022-06-24 13:20:00,16.57,16.59,16.55,16.58,130578.0,13.9245,13.9413,13.9077,13.9329,130578.0
2022-06-24 13:30:00,16.57,16.59,16.56,16.56,156552.0,13.9245,13.9413,13.9161,13.9161,156552.0
2022-06-24 13:40:00,16.56,16.61,16.55,16.6,216583.0,13.9161,13.9581,13.9077,13.9497,216583.0
2022-06-24 13:50:00,16.6,16.61,16.54,16.55,185356.0,13.9497,13.9581,13.8993,13.9077,185356.0
2022-06-24 14:00:00,16.55,16.58,16.53,16.57,189626.0,13.9077,13.9329,13.8909,13.9245,189626.0
2022-06-24 14:10:00,16.57,16.61,16.56,16.6,144276.0,13.9245,13.9581,13.9161,13.9497,144276.0
2022-06-24 14:20:00,16.6,16.65,16.59,16.65,223427.0,13.9497,13.9917,13.9413,13.9917,223427.0
2022-06-24 14:30:00,16.64,16.65,16.62,16.63,195848.0,13.9833,13.9917,13.9665,13.9749,195848.0
2022-06-24 14:40:00,16.63,16.65,16.6,16.61,153853.0,13.9749,13.9917,13.9497,13.9581,153853.0
2022-06-24 14:50:00,16.61,16.62,16.57,16.6,251231.0,13.9581,13.9665,13.9245,13.9497,251231.0
2022-06-24 15:00:00,16.6,16.6,16.56,16.57,217019.0,13.9497,13.9497,13.9161,13.9245,217019.0
2022-06-24 15:10:00,16.56,16.62,16.56,16.62,255891.0,13.9161,13.9665,13.9161,13.9665,255891.0
2022-06-24 15:20:00,16.62,16.63,16.6,16.62,325300.0,13.9665,13.9749,13.9497,13.9665,325300.0
2022-06-24 15:30:00,16.62,16.62,16.58,16.59,379701.0,13.9665,13.9665,13.9329,13.9413,379701.0
2022-06-24 15:40:00,16.59,16.59,16.55,16.57,612871.0,13.9413,13.9413,13.9077,13.9245,612871.0
2022-06-24 15:50:00,16.56,16.57,16.46,16.48,1570990.0,13.9161,13.9245,13.832,13.8488,1570990.0
2022-06-27 09:30:00,16.63,16.75,16.61,16.74,513409.0,13.9749,14.0757,13.9581,14.0673,513409.0
2022-06-27 09:40:00,16.75,16.77,16.67,16.73,353444.0,14.0757,14.0925,14.0085,14.0589,353444.0
2022-06-27 09:50:00,16.72,16.76,16.72,16.74,256882.0,14.0505,14.0841,14.0505,14.0673,256882.0
2022-06-27 10:00:00,16.75,16.85,16.74,16.77,789845.0,14.0757,14.1598,14.0673,14.0925,789845.0
2022-06-27 10:10:00,16.77,16.8,16.71,16.79,397279.0,14.0925,14.1177,14.0421,14.1093,397279.0
2022-06-27 10:20:00,16.78,16.81,16.72,16.78,307095.0,14.1009,14.1261,14.0505,14.1009,307095.0
2022-06-27 10:30:00,16.78,16.87,16.77,16.84,315380.0,14.1009,14.1766,14.0925,14.1514,315380.0
2022-06-27 10:40:00,16.84,16.9,16.83,16.86,477587.0,14.1514,14.2018,14.143,14.1682,477587.0
2022-06-27 10:50:00,16.87,16.92,16.86,16.88,329299.0,14.1766,14.2186,14.1682,14.185,329299.0
2022-06-27 11:00:00,16.88,16.92,16.85,16.88,336220.0,14.185,14.2186,14.1598,14.185,336220.0
2022-06-27 11:10:00,16.88,16.93,16.86,16.91,310299.0,14.185,14.227,14.1682,14.2102,310299.0
2022-06-27 11:20:00,16.91,16.95,16.89,16.95,293036.0,14.2102,14.2438,14.1934,14.2438,293036.0
2022-06-27 11:30:00,16.94,16.96,16.93,16.95,242889.0,14.2354,14.2522,14.227,14.2438,242889.0
2022-06-27 11:40:00,16.95,16.96,16.9,16.91,477816.0,14.2438,14.2522,14.2018,14.2102,477816.0
2022-06-27 11:50:00,16.9,16.91,16.83,16.88,345541.0,14.2018,14.2102,14.143,14.185,345541.0
2022-06-27 12:00:00,16.88,16.88,16.83,16.87,237046.0,14.185,14.185,14.143,14.1766,237046.0
2022-06-27 12:10:00,16.86,16.87,16.84,16.86,113990.0,14.1682,14.1766,14.1514,14.1682,113990.0
2022-06-27 12:20:00,16.87,16.88,16.79,16.81,142495.0,14.1766,14.185,14.1093,14.1261,142495.0
2022-06-27 12:30:00,16.8,16.82,16.75,16.81,326631.0,14.1177,14.1345,14.0757,14.1261,326631.0
2022-06-27 12:40:00,16.81,16.87,16.8,16.86,198648.0,14.1261,14.1766,14.1177,14.1682,198648.0
2022-06-27 12:50:00,16.86,16.89,16.85,16.88,206313.0,14.1682,14.1934,14.1598,14.185,206313.0
2022-06-27 13:00:00,16.88,16.88,16.84,16.86,319748.0,14.185,14.185,14.1514,14.1682,319748.0
2022-06-27 13:10:00,16.86,16.91,16.85,16.91,374635.0,14.1682,14.2102,14.1598,14.2102,374635.0
2022-06-27 13:20:00,16.91,16.93,16.88,16.9,221930.0,14.2102,14.227,14.185,14.2018,221930.0
2022-06-27 13:30:00,16.89,16.89,16.87,16.89,121054.0,14.1934,14.1934,14.1766,14.1934,121054.0
2022-06-27 13:40:00,16.89,16.9,16.81,16.83,183492.0,14.1934,14.2018,14.1261,14.143,183492.0
2022-06-27 13:50:00,16.84,16.88,16.82,16.87,150891.0,14.1514,14.185,14.1345,14.1766,150891.0
2022-06-27 14:00:00,16.87,16.89,16.83,16.88,262481.0,14.1766,14.1934,14.143,14.185,262481.0
2022-06-27 14:10:00,16.88,16.93,16.88,16.92,239710.0,14.185,14.227,14.185,14.2186,239710.0
2022-06-27 14:20:00,16.91,16.92,16.85,16.87,246480.0,14.2102,14.2186,14.1598,14.1766,246480.0
2022-06-27 14:30:00,16.87,16.89,16.83,16.88,204556.0,14.1766,14.1934,14.143,14.185,204556.0
2022-06-27 14:40:00,16.89,16.9,16.84,16.87,190925.0,14.1934,14.2018,14.1514,14.1766,190925.0
2022-06-27 14:50:00,16.87,16.87,16.83,16.84,177387.0,14.1766,14.1766,14.143,14.1514,177387.0
2022-06-27 15:00:00,16.84,16.86,16.81,16.85,258427.0,14.1514,14.1682,14.1261,14.1598,258427.0
2022-06-27 15:10:00,16.85,16.93,16.85,16.93,215241.0,14.1598,14.227,14.1598,14.227,215241.0
2022-06-27 15:20:00,16.92,16.93,16.88,16.89,361718.0,14.2186,14.227,14.185,14.1934,361718.0
2022-06-27 15:30:00,16.89,16.9,16.85,16.89,398289.0,14.1934,14.2018,14.1598,14.1934,398289.0
2022-06-27 15:40:00,16.89,16.91,16.85,16.89,450184.0,14.1934,14.2102,14.1598,14.1934,450184.0
2022-06-27 15:50:00,16.89,16.9,16.81,16.84,1055746.0,14.1934,14.2018,14.1261,14.1514,1055746.0
2022-06-28 09:30:00,17.19,17.28,17.14,17.26,574396.0,14.4455,14.5211,14.4035,14.5043,574396.0
2022-06-28 09:40:00,17.26,17.37,17.23,17.36,338743.0,14.5043,14.5967,14.4791,14.5883,338743.0
2022-06-28 09:50:00,17.36,17.4,17.32,17.37,215567.0,14.5883,14.6219,14.5547,14.5967,215567.0
2022-06-28 10:00:00,17.36,17.41,17.33,17.38,270908.0,14.5883,14.6304,14.5631,14.6051,270908.0
2022-06-28 10:10:00,17.37,17.46,17.36,17.43,349735.0,14.5967,14.6724,14.5883,14.6472,349735.0
2022-06-28 10:20:00,17.42,17.43,17.32,17.34,317472.0,14.6388,14.6472,14.5547,14.5715,317472.0
2022-06-28 10:30:00,17.33,17.34,17.22,17.29,319450.0,14.5631,14.5715,14.4707,14.5295,319450.0
2022-06-28 10:40:00,17.29,17.29,17.19,17.21,467818.0,14.5295,14.5295,14.4455,14.4623,467818.0
2022-06-28 10:50:00,17.21,17.27,17.18,17.25,309535.0,14.4623,14.5127,14.4371,14.4959,309535.0
2022-06-28 11:00:00,17.25,17.32,17.23,17.24,375412.0,14.4959,14.5547,14.4791,14.4875,375412.0
2022-06-28 11:10:00,17.25,17.3,17.23,17.24,265367.0,14.4959,14.5379,14.4791,14.4875,265367.0
2022-06-28 11:20:00,17.24,17.25,17.12,17.15,270904.0,14.4875,14.4959,14.3867,14.4119,270904.0
2022-06-28 11:30:00,17.14,17.19,17.12,17.12,230743.0,14.4035,14.4455,14.3867,14.3867,230743.0
2022-06-28 11:40:00,17.12,17.17,17.08,17.16,221316.0,14.3867,14.4287,14.353,14.4203,221316.0
2022-06-28 11:50:00,17.15,17.18,17.11,17.12,185329.0,14.4119,14.4371,14.3782,14.3867,185329.0
2022-06-28 12:00:00,17.13,17.16,17.07,17.16,337642.0,14.3951,14.4203,14.3446,14.4203,337642.0
2022-06-28 12:10:00,17.16,17.22,17.15,17.16,334141.0,14.4203,14.4707,14.4119,14.4203,334141.0
2022-06-28 12:20:00,17.16,17.25,17.14,17.24,342949.0,14.4203,14.4959,14.4035,14.4875,342949.0
2022-06-28 12:30:00,17.25,17.25,17.19,17.21,280889.0,14.4959,14.4959,14.4455,14.4623,280889.0
2022-06-28 12:40:00,17.21,17.26,17.19,17.23,225623.0,14.4623,14.5043,14.4455,14.4791,225623.0
2022-06-28 12:50:00,17.23,17.24,17.19,17.21,310350.0,14.4791,14.4875,14.4455,14.4623,310350.0
2022-06-28 13:00:00,17.21,17.22,17.11,17.12,249186.0,14.4623,14.4707,14.3782,14.3867,249186.0
2022-06-28 13:10:00,17.12,17.14,17.07,17.11,310528.0,14.3867,14.4035,14.3446,14.3782,310528.0
2022-06-28 13:20:00,17.11,17.16,17.09,17.16,266459.0,14.3782,14.4203,14.3614,14.4203,266459.0
2022-06-28 13:30:00,17.16,17.17,17.08,17.1,257546.0,14.4203,14.4287,14.353,14.3698,257546.0
2022-06-28 13:40:00,17.09,17.14,17.08,17.13,286016.0,14.3614,14.4035,14.353,14.3951,286016.0
2022-06-28 13:50:00,17.13,17.16,17.1,17.14,185456.0,14.3951,14.4203,14.3698,14.4035,185456.0
2022-06-28 14:00:00,17.14,17.2,17.09,17.09,220355.0,14.4035,14.4539,14.3614,14.3614,220355.0
2022-06-28 14:10:00,17.09,17.11,17.04,17.05,317107.0,14.3614,14.3782,14.3194,14.3278,317107.0
2022-06-28 14:20:00,17.05,17.11,17.04,17.1,274060.0,14.3278,14.3782,14.3194,14.3698,274060.0
2022-06-28 14:30:00,17.09,17.09,17.04,17.05,283192.0,14.3614,14.3614,14.3194,14.3278,283192.0
2022-06-28 14:40:00,17.05,17.15,17.05,17.14,241426.0,14.3278,14.4119,14.3278,14.4035,241426.0
2022-06-28 14:50:00,17.14,17.16,17.1,17.13,142838.0,14.4035,14.4203,14.3698,14.3951,142838.0
2022-06-28 15:00:00,17.12,17.15,17.1,17.14,229113.0,14.3867,14.4119,14.3698,14.4035,229113.0
2022-06-28 15:10:00,17.14,17.17,17.12,17.16,147787.0,14.4035,14.4287,14.3867,14.4203,147787.0
2022-06-28 15:20:00,17.16,17.18,17.12,17.15,316404.0,14.4203,14.4371,14.3867,14.4119,316404.0
2022-06-28 15:30:00,17.15,17.16,17.11,17.16,283733.0,14.4119,14.4203,14.3782,14.4203,283733.0
2022-06-28 15:40:00,17.16,17.18,17.12,17.15,465190.0,14.4203,14.4371,14.3867,14.4119,465190.0
2022-06-28 15:50:00,17.15,17.22,17.13,17.2,1098678.0,14.4119,14.4707,14.3951,14.4539,1098678.0
2022-06-29 09:30:00,17.42,17.49,17.24,17.25,426552.0,14.6388,14.6976,14.4875,14.4959,426552.0
2022-06-29 09:40:00,17.25,17.26,17.15,17.16,232409.0,14.4959,14.5043,14.4119,14.4203,232409.0
2022-06-29 09:50:00,17.15,17.22,17.14,17.2,219420.0,14.4119,14.4707,14.4035,14.4539,219420.0
2022-06-29 10:00:00,17.2,17.22,17.12,17.16,307605.0,14.4539,14.4707,14.3867,14.4203,307605.0
2022-06-29 10:10:00,17.16,17.22,17.11,17.12,260699.0,14.4203,14.4707,14.3782,14.3867,260699.0
2022-06-29 10:20:00,17.12,17.17,17.09,17.12,212272.0,14.3867,14.4287,14.3614,14.3867,212272.0
2022-06-29 10:30:00,17.12,17.17,17.05,17.07,205732.0,14.3867,14.4287,14.3278,14.3446,205732.0
2022-06-29 10:40:00,17.08,17.1,16.97,17.0,271348.0,14.353,14.3698,14.2606,14.2858,271348.0
2022-06-29 10:50:00,17.0,17.04,16.98,16.98,184016.0,14.2858,14.3194,14.269,14.269,184016.0
2022-06-29 11:00:00,16.99,17.01,16.91,16.98,384872.0,14.2774,14.2942,14.2102,14.269,384872.0
2022-06-29 11:10:00,16.98,17.0,16.91,16.92,243116.0,14.269,14.2858,14.2102,14.2186,243116.0
2022-06-29 11:20:00,16.93,16.93,16.85,16.88,241278.0,14.227,14.227,14.1598,14.185,241278.0
2022-06-29 11:30:00,16.89,16.95,16.86,16.92,292746.0,14.1934,14.2438,14.1682,14.2186,292746.0
2022-06-29 11:40:00,16.93,16.95,16.88,16.89,225270.0,14.227,14.2438,14.185,14.1934,225270.0
2022-06-29 11:50:00,16.89,16.96,16.88,16.96,168774.0,14.1934,14.2522,14.185,14.2522,168774.0
2022-06-29 12:00:00,16.96,17.0,16.94,16.94,168965.0,14.2522,14.2858,14.2354,14.2354,168965.0
2022-06-29 12:10:00,16.95,16.98,16.92,16.97,162818.0,14.2438,14.269,14.2186,14.2606,162818.0
2022-06-29 12:20:00,16.97,17.0,16.91,16.91,114389.0,14.2606,14.2858,14.2102,14.2102,114389.0
2022-06-29 12:30:00,16.91,16.98,16.9,16.96,191765.0,14.2102,14.269,14.2018,14.2522,191765.0
2022-06-29 12:40:00,16.96,17.0,16.95,16.96,249008.0,14.2522,14.2858,14.2438,14.2522,249008.0
2022-06-29 12:50:00,16.96,17.0,16.95,16.98,189230.0,14.2522,14.2858,14.2438,14.269,189230.0
2022-06-29 13:00:00,16.97,16.99,16.94,16.99,135065.0,14.2606,14.2774,14.2354,14.2774,135065.0
2022-06-29 13:10:00,16.99,17.01,16.94,16.97,178611.0,14.2774,14.2942,14.2354,14.2606,178611.0
2022-06-29 13:20:00,16.96,16.99,16.94,16.98,168764.0,14.2522,14.2774,14.2354,14.269,168764.0
2022-06-29 13:30:00,16.98,16.99,16.95,16.98,161836.0,14.269,14.2774,14.2438,14.269,161836.0
2022-06-29 13:40:00,16.98,17.02,16.97,17.01,261238.0,14.269,14.3026,14.2606,14.2942,261238.0
2022-06-29 13:50:00,17.01,17.05,17.0,17.04,198780.0,14.2942,14.3278,14.2858,14.3194,198780.0
2022-06-29 14:00:00,17.03,17.09,17.03,17.04,201438.0,14.311,14.3614,14.311,14.3194,201438.0
2022-06-29 14:10:00,17.04,17.04,17.0,17.02,143647.0,14.3194,14.3194,14.2858,14.3026,143647.0
2022-06-29 14:20:00,17.02,17.02,16.95,16.97,160576.0,14.3026,14.3026,14.2438,14.2606,160576.0
2022-06-29 14:30:00,16.97,16.97,16.94,16.94,173971.0,14.2606,14.2606,14.2354,14.2354,173971.0
2022-06-29 14:40:00,16.95,16.95,16.9,16.94,193347.0,14.2438,14.2438,14.2018,14.2354,193347.0
2022-06-29 14:50:00,16.93,16.98,16.92,16.96,174671.0,14.227,14.269,14.2186,14.2522,174671.0
2022-06-29 15:00:00,16.96,16.97,16.93,16.96,250412.0,14.2522,14.2606,14.227,14.2522,250412.0
2022-06-29 15:10:00,16.96,17.01,16.93,16.98,187084.0,14.2522,14.2942,14.227,14.269,187084.0
2022-06-29 15:20:00,16.99,17.0,16.98,16.98,264213.0,14.2774,14.2858,14.269,14.269,264213.0
2022-06-29 15:30:00,16.98,16.99,16.91,16.93,544868.0,14.269,14.2774,14.2102,14.227,544868.0
2022-06-29 15:40:00,16.94,16.94,16.87,16.88,505576.0,14.2354,14.2354,14.1766,14.185,505576.0
2022-06-29 15:50:00,16.89,16.94,16.88,16.92,1256107.0,14.1934,14.2354,14.185,14.2186,1256107.0
2022-06-30 09:30:00,16.61,16.79,16.6,16.73,654955.0,13.9581,14.1093,13.9497,14.0589,654955.0
2022-06-30 09:40:00,16.72,16.86,16.7,16.8,227732.0,14.0505,14.1682,14.0337,14.1177,227732.0
2022-06-30 09:50:00,16.8,16.86,16.75,16.84,226938.0,14.1177,14.1682,14.0757,14.1514,226938.0
2022-06-30 10:00:00,16.84,16.94,16.77,16.89,293936.0,14.1514,14.2354,14.0925,14.1934,293936.0
2022-06-30 10:10:00,16.9,16.97,16.83,16.83,273895.0,14.2018,14.2606,14.143,14.143,273895.0
2022-06-30 10:20:00,16.83,16.86,16.78,16.82,243261.0,14.143,14.1682,14.1009,14.1345,243261.0
2022-06-30 10:30:00,16.83,16.84,16.73,16.73,430512.0,14.143,14.1514,14.0589,14.0589,430512.0
2022-06-30 10:40:00,16.73,16.74,16.56,16.61,437268.0,14.0589,14.0673,13.9161,13.9581,437268.0
2022-06-30 10:50:00,16.6,16.74,16.6,16.72,289792.0,13.9497,14.0673,13.9497,14.0505,289792.0
2022-06-30 11:00:00,16.73,16.76,16.66,16.76,302275.0,14.0589,14.0841,14.0001,14.0841,302275.0
2022-06-30 11:10:00,16.77,16.78,16.71,16.72,237250.0,14.0925,14.1009,14.0421,14.0505,237250.0
2022-06-30 11:20:00,16.72,16.75,16.7,16.7,282070.0,14.0505,14.0757,14.0337,14.0337,282070.0
2022-06-30 11:30:00,16.71,16.73,16.64,16.68,205257.0,14.0421,14.0589,13.9833,14.0169,205257.0
2022-06-30 11:40:00,16.68,16.8,16.68,16.8,337687.0,14.0169,14.1177,14.0169,14.1177,337687.0
2022-06-30 11:50:00,16.8,16.8,16.73,16.76,217565.0,14.1177,14.1177,14.0589,14.0841,217565.0
2022-06-30 12:00:00,16.77,16.79,16.72,16.72,176778.0,14.0925,14.1093,14.0505,14.0505,176778.0
2022-06-30 12:10:00,16.72,16.76,16.7,16.76,184624.0,14.0505,14.0841,14.0337,14.0841,184624.0
2022-06-30 12:20:00,16.76,16.85,16.74,16.85,411409.0,14.0841,14.1598,14.0673,14.1598,411409.0
2022-06-30 12:30:00,16.85,16.89,16.83,16.86,485863.0,14.1598,14.1934,14.143,14.1682,485863.0
2022-06-30 12:40:00,16.87,16.87,16.8,16.8,489490.0,14.1766,14.1766,14.1177,14.1177,489490.0
2022-06-30 12:50:00,16.8,16.86,16.79,16.84,424773.0,14.1177,14.1682,14.1093,14.1514,424773.0
2022-06-30 13:00:00,16.85,16.87,16.8,16.8,256763.0,14.1598,14.1766,14.1177,14.1177,256763.0
2022-06-30 13:10:00,16.8,16.82,16.78,16.79,250292.0,14.1177,14.1345,14.1009,14.1093,250292.0
2022-06-30 13:20:00,16.79,16.86,16.78,16.83,641373.0,14.1093,14.1682,14.1009,14.143,641373.0
2022-06-30 13:30:00,16.84,16.85,16.8,16.8,272004.0,14.1514,14.1598,14.1177,14.1177,272004.0
2022-06-30 13:40:00,16.81,16.83,16.74,16.8,302619.0,14.1261,14.143,14.0673,14.1177,302619.0
2022-06-30 13:50:00,16.8,16.81,16.75,16.76,395755.0,14.1177,14.1261,14.0757,14.0841,395755.0
2022-06-30 14:00:00,16.77,16.79,16.72,16.74,343904.0,14.0925,14.1093,14.0505,14.0673,343904.0
2022-06-30 14:10:00,16.74,16.79,16.73,16.78,913620.0,14.0673,14.1093,14.0589,14.1009,913620.0
2022-06-30 14:20:00,16.78,16.79,16.67,16.7,357806.0,14.1009,14.1093,14.0085,14.0337,357806.0
2022-06-30 14:30:00,16.7,16.72,16.67,16.7,381118.0,14.0337,14.0505,14.0085,14.0337,381118.0
2022-06-30 14:40:00,16.69,16.69,16.63,16.66,361229.0,14.0253,14.0253,13.9749,14.0001,361229.0
2022-06-30 14:50:00,16.66,16.67,16.62,16.65,435557.0,14.0001,14.0085,13.9665,13.9917,435557.0
2022-06-30 15:00:00,16.64,16.69,16.6,16.64,490042.0,13.9833,14.0253,13.9497,13.9833,490042.0
2022-06-30 15:10:00,16.63,16.71,16.61,16.71,492297.0,13.9749,14.0421,13.9581,14.0421,492297.0
2022-06-30 15:20:00,16.7,16.76,16.7,16.76,461303.0,14.0337,14.0841,14.0337,14.0841,461303.0
2022-06-30 15:30:00,16.75,16.78,16.72,16.75,463827.0,14.0757,14.1009,14.0505,14.0757,463827.0
2022-06-30 15:40:00,16.74,16.75,16.66,16.71,627054.0,14.0673,14.0757,14.0001,14.0421,627054.0
2022-06-30 15:50:00,16.71,16.77,16.66,16.76,1386207.0,14.0421,14.0925,14.0001,14.0841,1386207.0
2022-07-01 09:30:00,16.85,16.89,16.78,16.85,634909.0,14.1598,14.1934,14.1009,14.1598,634909.0
2022-07-01 09:40:00,16.86,16.92,16.84,16.87,332781.0,14.1682,14.2186,14.1514,14.1766,332781.0
2022-07-01 09:50:00,16.88,16.91,16.81,16.82,327440.0,14.185,14.2102,14.1261,14.1345,327440.0
2022-07-01 10:00:00,16.82,16.85,16.62,16.65,519539.0,14.1345,14.1598,13.9665,13.9917,519539.0
2022-07-01 10:10:00,16.66,16.67,16.58,16.61,315217.0,14.0001,14.0085,13.9329,13.9581,315217.0
2022-07-01 10:20:00,16.61,16.62,16.54,16.57,261976.0,13.9581,13.9665,13.8993,13.9245,261976.0
2022-07-01 10:30:00,16.56,16.57,16.5,16.51,233773.0,13.9161,13.9245,13.8656,13.874,233773.0
2022-07-01 10:40:00,16.5,16.59,16.49,16.58,428115.0,13.8656,13.9413,13.8572,13.9329,428115.0
2022-07-01 10:50:00,16.59,16.64,16.55,16.62,380789.0,13.9413,13.9833,13.9077,13.9665,380789.0
2022-07-01 11:00:00,16.61,16.7,16.59,16.69,371648.0,13.9581,14.0337,13.9413,14.0253,371648.0
2022-07-01 11:10:00,16.69,16.75,16.67,16.71,165429.0,14.0253,14.0757,14.0085,14.0421,165429.0
2022-07-01 11:20:00,16.71,16.74,16.69,16.71,178591.0,14.0421,14.0673,14.0253,14.0421,178591.0
2022-07-01 11:30:00,16.71,16.8,16.7,16.73,180444.0,14.0421,14.1177,14.0337,14.0589,180444.0
2022-07-01 11:40:00,16.73,16.75,16.68,16.73,171048.0,14.0589,14.0757,14.0169,14.0589,171048.0
2022-07-01 11:50:00,16.73,16.74,16.66,16.68,138646.0,14.0589,14.0673,14.0001,14.0169,138646.0
2022-07-01 12:00:00,16.68,16.77,16.67,16.76,136104.0,14.0169,14.0925,14.0085,14.0841,136104.0
2022-07-01 12:10:00,16.76,16.81,16.73,16.8,210284.0,14.0841,14.1261,14.0589,14.1177,210284.0
2022-07-01 12:20:00,16.8,16.85,16.78,16.84,191823.0,14.1177,14.1598,14.1009,14.1514,191823.0
2022-07-01 12:30:00,16.84,16.89,16.82,16.88,281020.0,14.1514,14.1934,14.1345,14.185,281020.0
2022-07-01 12:40:00,16.87,16.89,16.81,16.82,170752.0,14.1766,14.1934,14.1261,14.1345,170752.0
2022-07-01 12:50:00,16.82,16.86,16.8,16.8,134814.0,14.1345,14.1682,14.1177,14.1177,134814.0
2022-07-01 13:00:00,16.8,16.83,16.79,16.82,128477.0,14.1177,14.143,14.1093,14.1345,128477.0
2022-07-01 13:10:00,16.81,16.85,16.78,16.83,212257.0,14.1261,14.1598,14.1009,14.143,212257.0
2022-07-01 13:20:00,16.83,16.86,16.82,16.85,170625.0,14.143,14.1682,14.1345,14.1598,170625.0
2022-07-01 13:30:00,16.85,16.9,16.85,16.89,235421.0,14.1598,14.2018,14.1598,14.1934,235421.0
2022-07-01 13:40:00,16.88,16.94,16.88,16.92,359755.0,14.185,14.2354,14.185,14.2186,359755.0
2022-07-01 13:50:00,16.91,16.92,16.84,16.88,155592.0,14.2102,14.2186,14.1514,14.185,155592.0
2022-07-01 14:00:00,16.87,16.9,16.85,16.87,205274.0,14.1766,14.2018,14.1598,14.1766,205274.0
2022-07-01 14:10:00,16.88,16.94,16.84,16.93,191382.0,14.185,14.2354,14.1514,14.227,191382.0
2022-07-01 14:20:00,16.93,16.99,16.92,16.96,250626.0,14.227,14.2774,14.2186,14.2522,250626.0
2022-07-01 14:30:00,16.96,16.98,16.94,16.97,144128.0,14.2522,14.269,14.2354,14.2606,144128.0
2022-07-01 14:40:00,16.96,16.97,16.88,16.94,800182.0,14.2522,14.2606,14.185,14.2354,800182.0
2022-07-01 14:50:00,16.94,16.95,16.87,16.93,229528.0,14.2354,14.2438,14.1766,14.227,229528.0
2022-07-01 15:00:00,16.93,16.97,16.9,16.96,168865.0,14.227,14.2606,14.2018,14.2522,168865.0
2022-07-01 15:10:00,16.97,17.0,16.96,16.96,322709.0,14.2606,14.2858,14.2522,14.2522,322709.0
2022-07-01 15:20:00,16.97,16.97,16.93,16.96,200450.0,14.2606,14.2606,14.227,14.2522,200450.0
2022-07-01 15:30:00,16.96,17.0,16.95,17.0,303157.0,14.2522,14.2858,14.2438,14.2858,303157.0
2022-07-01 15:40:00,17.0,17.04,16.99,17.01,371471.0,14.2858,14.3194,14.2774,14.2942,371471.0
2022-07-01 15:50:00,17.01,17.02,16.94,16.98,1284405.0,14.2942,14.3026,14.2354,14.269,1284405.0
2022-07-05 09:30:00,16.64,16.72,16.42,16.43,1008007.0,13.9833,14.0505,13.7984,13.8068,1008007.0
2022-07-05 09:40:00,16.43,16.63,16.42,16.48,722928.0,13.8068,13.9749,13.7984,13.8488,722928.0
2022-07-05 09:50:00,16.48,16.53,16.41,16.42,232310.0,13.8488,13.8909,13.79,13.7984,232310.0
2022-07-05 10:00:00,16.42,16.46,16.35,16.39,485825.0,13.7984,13.832,13.7396,13.7732,485825.0
2022-07-05 10:10:00,16.38,16.45,16.36,16.43,286233.0,13.7648,13.8236,13.748,13.8068,286233.0
2022-07-05 10:20:00,16.43,16.44,16.37,16.38,235033.0,13.8068,13.8152,13.7564,13.7648,235033.0
2022-07-05 10:30:00,16.38,16.48,16.36,16.44,254127.0,13.7648,13.8488,13.748,13.8152,254127.0
2022-07-05 10:40:00,16.44,16.45,16.32,16.36,618493.0,13.8152,13.8236,13.7144,13.748,618493.0
2022-07-05 10:50:00,16.36,16.36,16.27,16.28,537752.0,13.748,13.748,13.6724,13.6808,537752.0
2022-07-05 11:00:00,16.28,16.28,16.19,16.25,651785.0,13.6808,13.6808,13.6051,13.6556,651785.0
2022-07-05 11:10:00,16.25,16.26,16.2,16.22,260285.0,13.6556,13.664,13.6135,13.6303,260285.0
2022-07-05 11:20:00,16.22,16.26,16.15,16.18,266252.0,13.6303,13.664,13.5715,13.5967,266252.0
2022-07-05 11:30:00,16.17,16.21,16.1,16.11,348199.0,13.5883,13.6219,13.5295,13.5379,348199.0
2022-07-05 11:40:00,16.12,16.21,16.11,16.16,477187.0,13.5463,13.6219,13.5379,13.5799,477187.0
2022-07-05 11:50:00,16.16,16.24,16.15,16.22,367096.0,13.5799,13.6472,13.5715,13.6303,367096.0
2022-07-05 12:00:00,16.21,16.24,16.18,16.23,386457.0,13.6219,13.6472,13.5967,13.6387,386457.0
2022-07-05 12:10:00,16.22,16.25,16.19,16.2,186110.0,13.6303,13.6556,13.6051,13.6135,186110.0
2022-07-05 12:20:00,16.2,16.27,16.19,16.25,269111.0,13.6135,13.6724,13.6051,13.6556,269111.0
2022-07-05 12:30:00,16.24,16.31,16.22,16.3,278417.0,13.6472,13.706,13.6303,13.6976,278417.0
2022-07-05 12:40:00,16.29,16.3,16.19,16.19,273039.0,13.6892,13.6976,13.6051,13.6051,273039.0
2022-07-05 12:50:00,16.19,16.2,16.17,16.2,367067.0,13.6051,13.6135,13.5883,13.6135,367067.0
2022-07-05 13:00:00,16.19,16.22,16.15,16.16,405721.0,13.6051,13.6303,13.5715,13.5799,405721.0
2022-07-05 13:10:00,16.15,16.22,16.14,16.19,267337.0,13.5715,13.6303,13.5631,13.6051,267337.0
2022-07-05 13:20:00,16.18,16.23,16.18,16.19,321762.0,13.5967,13.6387,13.5967,13.6051,321762.0
2022-07-05 13:30:00,16.2,16.23,16.18,16.21,209092.0,13.6135,13.6387,13.5967,13.6219,209092.0
2022-07-05 13:40:00,16.22,16.22,16.18,16.22,242066.0,13.6303,13.6303,13.5967,13.6303,242066.0
2022-07-05 13:50:00,16.23,16.25,16.2,16.22,224286.0,13.6387,13.6556,13.6135,13.6303,224286.0
2022-07-05 14:00:00,16.23,16.29,16.23,16.29,302336.0,13.6387,13.6892,13.6387,13.6892,302336.0
2022-07-05 14:10:00,16.29,16.35,16.28,16.34,313064.0,13.6892,13.7396,13.6808,13.7312,313064.0
2022-07-05 14:20:00,16.35,16.39,16.32,16.39,204257.0,13.7396,13.7732,13.7144,13.7732,204257.0
2022-07-05 14:30:00,16.39,16.42,16.37,16.39,361664.0,13.7732,13.7984,13.7564,13.7732,361664.0
2022-07-05 14:40:00,16.39,16.4,16.35,16.4,288966.0,13.7732,13.7816,13.7396,13.7816,288966.0
2022-07-05 14:50:00,16.4,16.43,16.39,16.41,248009.0,13.7816,13.8068,13.7732,13.79,248009.0
2022-07-05 15:00:00,16.41,16.5,16.39,16.48,488236.0,13.79,13.8656,13.7732,13.8488,488236.0
2022-07-05 15:10:00,16.48,16.51,16.43,16.45,366078.0,13.8488,13.874,13.8068,13.8236,366078.0
2022-07-05 15:20:00,16.45,16.49,16.44,16.48,588899.0,13.8236,13.8572,13.8152,13.8488,588899.0
2022-07-05 15:30:00,16.48,16.5,16.42,16.47,479898.0,13.8488,13.8656,13.7984,13.8404,479898.0
2022-07-05 15:40:00,16.47,16.58,16.47,16.58,552299.0,13.8404,13.9329,13.8404,13.9329,552299.0
2022-07-05 15:50:00,16.58,16.6,16.55,16.59,1077329.0,13.9329,13.9497,13.9077,13.9413,1077329.0
2022-07-06 09:30:00,16.49,16.65,16.42,16.55,520840.0,13.8572,13.9917,13.7984,13.9077,520840.0
2022-07-06 09:40:00,16.56,16.56,16.39,16.39,408548.0,13.9161,13.9161,13.7732,13.7732,408548.0
2022-07-06 09:50:00,16.39,16.42,16.34,16.36,254750.0,13.7732,13.7984,13.7312,13.748,254750.0
2022-07-06 10:00:00,16.36,16.37,16.29,16.32,324435.0,13.748,13.7564,13.6892,13.7144,324435.0
2022-07-06 10:10:00,16.32,16.32,16.13,16.13,530934.0,13.7144,13.7144,13.5547,13.5547,530934.0
2022-07-06 10:20:00,16.13,16.24,16.12,16.21,210827.0,13.5547,13.6472,13.5463,13.6219,210827.0
2022-07-06 10:30:00,16.21,16.23,16.09,16.1,500722.0,13.6219,13.6387,13.5211,13.5295,500722.0
2022-07-06 10:40:00,16.1,16.1,16.0,16.0,745993.0,13.5295,13.5295,13.4455,13.4455,745993.0
2022-07-06 10:50:00,16.0,16.02,15.95,16.0,563390.0,13.4455,13.4623,13.4035,13.4455,563390.0
2022-07-06 11:00:00,16.0,16.0,15.92,15.98,481340.0,13.4455,13.4455,13.3782,13.4287,481340.0
2022-07-06 11:10:00,15.97,16.1,15.97,16.06,659407.0,13.4203,13.5295,13.4203,13.4959,659407.0
2022-07-06 11:20:00,16.06,16.11,16.04,16.1,360836.0,13.4959,13.5379,13.4791,13.5295,360836.0
2022-07-06 11:30:00,16.11,16.15,16.08,16.11,307850.0,13.5379,13.5715,13.5127,13.5379,307850.0
2022-07-06 11:40:00,16.11,16.22,16.1,16.2,301605.0,13.5379,13.6303,13.5295,13.6135,301605.0
2022-07-06 11:50:00,16.19,16.22,16.16,16.19,420415.0,13.6051,13.6303,13.5799,13.6051,420415.0
2022-07-06 12:00:00,16.2,16.2,16.12,16.13,351728.0,13.6135,13.6135,13.5463,13.5547,351728.0
2022-07-06 12:10:00,16.13,16.22,16.12,16.19,466672.0,13.5547,13.6303,13.5463,13.6051,466672.0
2022-07-06 12:20:00,16.19,16.21,16.16,16.21,515197.0,13.6051,13.6219,13.5799,13.6219,515197.0
2022-07-06 12:30:00,16.21,16.25,16.19,16.21,272756.0,13.6219,13.6556,13.6051,13.6219,272756.0
2022-07-06 12:40:00,16.21,16.22,16.11,16.15,453723.0,13.6219,13.6303,13.5379,13.5715,453723.0
2022-07-06 12:50:00,16.15,16.18,16.14,16.16,191324.0,13.5715,13.5967,13.5631,13.5799,191324.0
2022-07-06 13:00:00,16.17,16.29,16.16,16.28,396987.0,13.5883,13.6892,13.5799,13.6808,396987.0
2022-07-06 13:10:00,16.28,16.28,16.23,16.26,317004.0,13.6808,13.6808,13.6387,13.664,317004.0
2022-07-06 13:20:00,16.27,16.28,16.23,16.25,243584.0,13.6724,13.6808,13.6387,13.6556,243584.0
2022-07-06 13:30:00,16.25,16.3,16.23,16.3,286568.0,13.6556,13.6976,13.6387,13.6976,286568.0
2022-07-06 13:40:00,16.3,16.33,16.27,16.32,209468.0,13.6976,13.7228,13.6724,13.7144,209468.0
2022-07-06 13:50:00,16.32,16.35,16.3,16.32,255481.0,13.7144,13.7396,13.6976,13.7144,255481.0
2022-07-06 14:00:00,16.33,16.38,16.29,16.34,236437.0,13.7228,13.7648,13.6892,13.7312,236437.0
2022-07-06 14:10:00,16.33,16.34,16.26,16.27,316386.0,13.7228,13.7312,13.664,13.6724,316386.0
2022-07-06 14:20:00,16.28,16.34,16.25,16.34,341309.0,13.6808,13.7312,13.6556,13.7312,341309.0
2022-07-06 14:30:00,16.34,16.39,16.3,16.37,297042.0,13.7312,13.7732,13.6976,13.7564,297042.0
2022-07-06 14:40:00,16.38,16.43,16.33,16.34,489708.0,13.7648,13.8068,13.7228,13.7312,489708.0
2022-07-06 14:50:00,16.33,16.36,16.29,16.36,473090.0,13.7228,13.748,13.6892,13.748,473090.0
2022-07-06 15:00:00,16.36,16.36,16.28,16.3,354134.0,13.748,13.748,13.6808,13.6976,354134.0
2022-07-06 15:10:00,16.3,16.37,16.3,16.35,313089.0,13.6976,13.7564,13.6976,13.7396,313089.0
2022-07-06 15:20:00,16.34,16.4,16.34,16.39,451862.0,13.7312,13.7816,13.7312,13.7732,451862.0
2022-07-06 15:30:00,16.39,16.41,16.36,16.39,379647.0,13.7732,13.79,13.748,13.7732,379647.0
2022-07-06 15:40:00,16.38,16.43,16.36,16.39,659764.0,13.7648,13.8068,13.748,13.7732,659764.0
2022-07-06 15:50:00,16.39,16.39,16.32,16.36,925951.0,13.7732,13.7732,13.7144,13.748,925951.0
2022-07-07 09:30:00,16.65,16.78,16.61,16.7,748611.0,13.9917,14.1009,13.9581,14.0337,748611.0
2022-07-07 09:40:00,16.71,16.78,16.66,16.73,270631.0,14.0421,14.1009,14.0001,14.0589,270631.0
2022-07-07 09:50:00,16.73,16.79,16.69,16.77,218501.0,14.0589,14.1093,14.0253,14.0925,218501.0
2022-07-07 10:00:00,16.76,16.77,16.6,16.63,357287.0,14.0841,14.0925,13.9497,13.9749,357287.0
2022-07-07 10:10:00,16.63,16.74,16.62,16.66,312971.0,13.9749,14.0673,13.9665,14.0001,312971.0
2022-07-07 10:20:00,16.66,16.69,16.62,16.65,240646.0,14.0001,14.0253,13.9665,13.9917,240646.0
2022-07-07 10:30:00,16.65,16.8,16.64,16.72,351118.0,13.9917,14.1177,13.9833,14.0505,351118.0
2022-07-07 10:40:00,16.73,16.76,16.67,16.75,326044.0,14.0589,14.0841,14.0085,14.0757,326044.0
2022-07-07 10:50:00,16.75,16.79,16.69,16.71,355595.0,14.0757,14.1093,14.0253,14.0421,355595.0
2022-07-07 11:00:00,16.7,16.78,16.67,16.74,375734.0,14.0337,14.1009,14.0085,14.0673,375734.0
2022-07-07 11:10:00,16.73,16.74,16.68,16.73,329450.0,14.0589,14.0673,14.0169,14.0589,329450.0
2022-07-07 11:20:00,16.73,16.83,16.72,16.82,477775.0,14.0589,14.143,14.0505,14.1345,477775.0
2022-07-07 11:30:00,16.82,16.86,16.79,16.81,413890.0,14.1345,14.1682,14.1093,14.1261,413890.0
2022-07-07 11:40:00,16.81,16.83,16.77,16.82,216621.0,14.1261,14.143,14.0925,14.1345,216621.0
2022-07-07 11:50:00,16.83,16.84,16.77,16.84,341469.0,14.143,14.1514,14.0925,14.1514,341469.0
2022-07-07 12:00:00,16.84,16.88,16.81,16.86,308673.0,14.1514,14.185,14.1261,14.1682,308673.0
2022-07-07 12:10:00,16.86,16.87,16.82,16.87,300228.0,14.1682,14.1766,14.1345,14.1766,300228.0
2022-07-07 12:20:00,16.86,16.87,16.84,16.86,136536.0,14.1682,14.1766,14.1514,14.1682,136536.0
2022-07-07 12:30:00,16.86,16.9,16.83,16.85,261142.0,14.1682,14.2018,14.143,14.1598,261142.0
2022-07-07 12:40:00,16.85,16.87,16.8,16.8,215661.0,14.1598,14.1766,14.1177,14.1177,215661.0
2022-07-07 12:50:00,16.81,16.85,16.8,16.84,175947.0,14.1261,14.1598,14.1177,14.1514,175947.0
2022-07-07 13:00:00,16.85,16.86,16.82,16.85,214091.0,14.1598,14.1682,14.1345,14.1598,214091.0
2022-07-07 13:10:00,16.85,16.89,16.82,16.85,381117.0,14.1598,14.1934,14.1345,14.1598,381117.0
2022-07-07 13:20:00,16.85,16.86,16.8,16.81,207572.0,14.1598,14.1682,14.1177,14.1261,207572.0
2022-07-07 13:30:00,16.81,16.9,16.8,16.89,232076.0,14.1261,14.2018,14.1177,14.1934,232076.0
2022-07-07 13:40:00,16.89,16.9,16.85,16.87,309878.0,14.1934,14.2018,14.1598,14.1766,309878.0
2022-07-07 13:50:00,16.88,16.93,16.87,16.9,282089.0,14.185,14.227,14.1766,14.2018,282089.0
2022-07-07 14:00:00,16.9,16.95,16.89,16.95,314715.0,14.2018,14.2438,14.1934,14.2438,314715.0
2022-07-07 14:10:00,16.95,16.95,16.9,16.93,463741.0,14.2438,14.2438,14.2018,14.227,463741.0
2022-07-07 14:20:00,16.93,16.94,16.89,16.9,204949.0,14.227,14.2354,14.1934,14.2018,204949.0
2022-07-07 14:30:00,16.89,16.95,16.88,16.95,200930.0,14.1934,14.2438,14.185,14.2438,200930.0
2022-07-07 14:40:00,16.95,16.95,16.9,16.94,335510.0,14.2438,14.2438,14.2018,14.2354,335510.0
2022-07-07 14:50:00,16.94,16.98,16.93,16.96,217336.0,14.2354,14.269,14.227,14.2522,217336.0
2022-07-07 15:00:00,16.96,16.98,16.94,16.96,268990.0,14.2522,14.269,14.2354,14.2522,268990.0
2022-07-07 15:10:00,16.96,16.98,16.94,16.96,272840.0,14.2522,14.269,14.2354,14.2522,272840.0
2022-07-07 15:20:00,16.95,16.96,16.92,16.93,287757.0,14.2438,14.2522,14.2186,14.227,287757.0
2022-07-07 15:30:00,16.93,16.97,16.92,16.94,365806.0,14.227,14.2606,14.2186,14.2354,365806.0
2022-07-07 15:40:00,16.94,16.96,16.92,16.94,574806.0,14.2354,14.2522,14.2186,14.2354,574806.0
2022-07-07 15:50:00,16.94,16.95,16.88,16.88,1045848.0,14.2354,14.2438,14.185,14.185,1045848.0
2022-07-08 09:30:00,16.96,17.05,16.88,16.98,521689.0,14.2522,14.3278,14.185,14.269,521689.0
2022-07-08 09:40:00,16.98,17.05,16.86,16.88,338650.0,14.269,14.3278,14.1682,14.185,338650.0
2022-07-08 09:50:00,16.87,16.88,16.8,16.84,247367.0,14.1766,14.185,14.1177,14.1514,247367.0
2022-07-08 10:00:00,16.84,16.87,16.79,16.84,285138.0,14.1514,14.1766,14.1093,14.1514,285138.0
2022-07-08 10:10:00,16.83,16.89,16.8,16.87,274042.0,14.143,14.1934,14.1177,14.1766,274042.0
2022-07-08 10:20:00,16.87,17.03,16.85,17.0,332818.0,14.1766,14.311,14.1598,14.2858,332818.0
2022-07-08 10:30:00,16.99,17.05,16.95,17.01,229355.0,14.2774,14.3278,14.2438,14.2942,229355.0
2022-07-08 10:40:00,17.02,17.1,17.0,17.08,277998.0,14.3026,14.3698,14.2858,14.353,277998.0
2022-07-08 10:50:00,17.08,17.09,16.99,17.03,207958.0,14.353,14.3614,14.2774,14.311,207958.0
2022-07-08 11:00:00,17.04,17.06,16.98,17.04,199210.0,14.3194,14.3362,14.269,14.3194,199210.0
2022-07-08 11:10:00,17.03,17.05,16.98,16.98,294274.0,14.311,14.3278,14.269,14.269,294274.0
2022-07-08 11:20:00,16.99,17.09,16.99,17.05,209578.0,14.2774,14.3614,14.2774,14.3278,209578.0
2022-07-08 11:30:00,17.05,17.1,17.03,17.05,318002.0,14.3278,14.3698,14.311,14.3278,318002.0
2022-07-08 11:40:00,17.05,17.06,17.0,17.02,122946.0,14.3278,14.3362,14.2858,14.3026,122946.0
2022-07-08 11:50:00,17.02,17.03,16.99,17.03,183779.0,14.3026,14.311,14.2774,14.311,183779.0
2022-07-08 12:00:00,17.03,17.03,16.96,16.98,205134.0,14.311,14.311,14.2522,14.269,205134.0
2022-07-08 12:10:00,16.97,17.01,16.97,16.99,181940.0,14.2606,14.2942,14.2606,14.2774,181940.0
2022-07-08 12:20:00,16.98,17.01,16.93,16.94,207657.0,14.269,14.2942,14.227,14.2354,207657.0
2022-07-08 12:30:00,16.93,16.96,16.92,16.94,149684.0,14.227,14.2522,14.2186,14.2354,149684.0
2022-07-08 12:40:00,16.94,16.98,16.92,16.96,156815.0,14.2354,14.269,14.2186,14.2522,156815.0
2022-07-08 12:50:00,16.96,16.97,16.92,16.94,159986.0,14.2522,14.2606,14.2186,14.2354,159986.0
2022-07-08 13:00:00,16.94,16.95,16.91,16.94,211144.0,14.2354,14.2438,14.2102,14.2354,211144.0
2022-07-08 13:10:00,16.94,16.98,16.93,16.97,156217.0,14.2354,14.269,14.227,14.2606,156217.0
2022-07-08 13:20:00,16.97,16.99,16.95,16.99,178040.0,14.2606,14.2774,14.2438,14.2774,178040.0
2022-07-08 13:30:00,16.98,17.01,16.95,16.96,263305.0,14.269,14.2942,14.2438,14.2522,263305.0
2022-07-08 13:40:00,16.96,17.01,16.95,17.01,187061.0,14.2522,14.2942,14.2438,14.2942,187061.0
2022-07-08 13:50:00,17.01,17.01,16.95,16.98,221969.0,14.2942,14.2942,14.2438,14.269,221969.0
2022-07-08 14:00:00,16.98,17.01,16.96,17.0,166817.0,14.269,14.2942,14.2522,14.2858,166817.0
2022-07-08 14:10:00,17.0,17.02,16.98,17.0,191663.0,14.2858,14.3026,14.269,14.2858,191663.0
2022-07-08 14:20:00,17.0,17.04,16.99,17.03,155960.0,14.2858,14.3194,14.2774,14.311,155960.0
2022-07-08 14:30:00,17.04,17.06,17.03,17.05,223225.0,14.3194,14.3362,14.311,14.3278,223225.0
2022-07-08 14:40:00,17.05,17.06,17.03,17.03,289614.0,14.3278,14.3362,14.311,14.311,289614.0
2022-07-08 14:50:00,17.03,17.04,17.0,17.03,224181.0,14.311,14.3194,14.2858,14.311,224181.0
2022-07-08 15:00:00,17.03,17.05,16.98,16.99,373050.0,14.311,14.3278,14.269,14.2774,373050.0
2022-07-08 15:10:00,16.99,17.03,16.98,17.03,317656.0,14.2774,14.311,14.269,14.311,317656.0
2022-07-08 15:20:00,17.03,17.07,17.02,17.07,318137.0,14.311,14.3446,14.3026,14.3446,318137.0
2022-07-08 15:30:00,17.06,17.07,17.0,17.02,384474.0,14.3362,14.3446,14.2858,14.3026,384474.0
2022-07-08 15:40:00,17.02,17.04,17.0,17.0,388089.0,14.3026,14.3194,14.2858,14.2858,388089.0
2022-07-08 15:50:00,17.0,17.03,16.97,16.98,1312675.0,14.2858,14.311,14.2606,14.269,1312675.0
2022-07-11 09:30:00,16.83,16.96,16.8,16.95,413357.0,14.143,14.2522,14.1177,14.2438,413357.0
2022-07-11 09:40:00,16.95,16.96,16.76,16.79,478225.0,14.2438,14.2522,14.0841,14.1093,478225.0
2022-07-11 09:50:00,16.78,16.83,16.75,16.8,938336.0,14.1009,14.143,14.0757,14.1177,938336.0
2022-07-11 10:00:00,16.8,16.81,16.64,16.66,432273.0,14.1177,14.1261,13.9833,14.0001,432273.0
2022-07-11 10:10:00,16.65,16.68,16.53,16.54,287347.0,13.9917,14.0169,13.8909,13.8993,287347.0
2022-07-11 10:20:00,16.54,16.61,16.52,16.57,244329.0,13.8993,13.9581,13.8824,13.9245,244329.0
2022-07-11 10:30:00,16.56,16.64,16.54,16.62,325307.0,13.9161,13.9833,13.8993,13.9665,325307.0
2022-07-11 10:40:00,16.62,16.72,16.61,16.7,343268.0,13.9665,14.0505,13.9581,14.0337,343268.0
2022-07-11 10:50:00,16.69,16.73,16.66,16.66,266690.0,14.0253,14.0589,14.0001,14.0001,266690.0
2022-07-11 11:00:00,16.66,16.73,16.65,16.71,240138.0,14.0001,14.0589,13.9917,14.0421,240138.0
2022-07-11 11:10:00,16.71,16.73,16.67,16.68,806236.0,14.0421,14.0589,14.0085,14.0169,806236.0
2022-07-11 11:20:00,16.69,16.78,16.68,16.78,325444.0,14.0253,14.1009,14.0169,14.1009,325444.0
2022-07-11 11:30:00,16.78,16.82,16.76,16.82,455380.0,14.1009,14.1345,14.0841,14.1345,455380.0
2022-07-11 11:40:00,16.82,16.83,16.78,16.79,323968.0,14.1345,14.143,14.1009,14.1093,323968.0
2022-07-11 11:50:00,16.79,16.83,16.78,16.82,157817.0,14.1093,14.143,14.1009,14.1345,157817.0
2022-07-11 12:00:00,16.82,16.82,16.75,16.77,165465.0,14.1345,14.1345,14.0757,14.0925,165465.0
2022-07-11 12:10:00,16.77,16.78,16.74,16.77,133974.0,14.0925,14.1009,14.0673,14.0925,133974.0
2022-07-11 12:20:00,16.76,16.79,16.74,16.77,110473.0,14.0841,14.1093,14.0673,14.0925,110473.0
2022-07-11 12:30:00,16.78,16.8,16.74,16.8,115385.0,14.1009,14.1177,14.0673,14.1177,115385.0
2022-07-11 12:40:00,16.8,16.83,16.79,16.81,212190.0,14.1177,14.143,14.1093,14.1261,212190.0
2022-07-11 12:50:00,16.82,16.85,16.79,16.81,190469.0,14.1345,14.1598,14.1093,14.1261,190469.0
2022-07-11 13:00:00,16.81,16.87,16.81,16.87,262620.0,14.1261,14.1766,14.1261,14.1766,262620.0
2022-07-11 13:10:00,16.87,16.88,16.84,16.88,131583.0,14.1766,14.185,14.1514,14.185,131583.0
2022-07-11 13:20:00,16.88,16.89,16.86,16.88,120832.0,14.185,14.1934,14.1682,14.185,120832.0
2022-07-11 13:30:00,16.88,16.9,16.85,16.89,160761.0,14.185,14.2018,14.1598,14.1934,160761.0
2022-07-11 13:40:00,16.89,16.9,16.85,16.85,200248.0,14.1934,14.2018,14.1598,14.1598,200248.0
2022-07-11 13:50:00,16.86,16.89,16.83,16.86,115632.0,14.1682,14.1934,14.143,14.1682,115632.0
2022-07-11 14:00:00,16.86,16.89,16.84,16.86,118809.0,14.1682,14.1934,14.1514,14.1682,118809.0
2022-07-11 14:10:00,16.86,16.87,16.81,16.82,172136.0,14.1682,14.1766,14.1261,14.1345,172136.0
2022-07-11 14:20:00,16.81,16.84,16.8,16.83,107150.0,14.1261,14.1514,14.1177,14.143,107150.0
2022-07-11 14:30:00,16.84,16.85,16.81,16.83,174266.0,14.1514,14.1598,14.1261,14.143,174266.0
2022-07-11 14:40:00,16.84,16.88,16.83,16.87,116167.0,14.1514,14.185,14.143,14.1766,116167.0
2022-07-11 14:50:00,16.86,16.88,16.84,16.84,218171.0,14.1682,14.185,14.1514,14.1514,218171.0
2022-07-11 15:00:00,16.84,16.87,16.82,16.85,229259.0,14.1514,14.1766,14.1345,14.1598,229259.0
2022-07-11 15:10:00,16.85,16.88,16.83,16.85,187042.0,14.1598,14.185,14.143,14.1598,187042.0
2022-07-11 15:20:00,16.86,16.87,16.84,16.85,203609.0,14.1682,14.1766,14.1514,14.1598,203609.0
2022-07-11 15:30:00,16.85,16.86,16.82,16.82,225684.0,14.1598,14.1682,14.1345,14.1345,225684.0
2022-07-11 15:40:00,16.82,16.84,16.79,16.82,496430.0,14.1345,14.1514,14.1093,14.1345,496430.0
2022-07-11 15:50:00,16.82,16.87,16.81,16.87,637865.0,14.1345,14.1766,14.1261,14.1766,637865.0
2022-07-12 09:30:00,16.51,16.72,16.5,16.68,568941.0,13.874,14.0505,13.8656,14.0169,568941.0
2022-07-12 09:40:00,16.68,16.7,16.48,16.5,411372.0,14.0169,14.0337,13.8488,13.8656,411372.0
2022-07-12 09:50:00,16.5,16.61,16.44,16.57,362429.0,13.8656,13.9581,13.8152,13.9245,362429.0
2022-07-12 10:00:00,16.57,16.61,16.47,16.58,382051.0,13.9245,13.9581,13.8404,13.9329,382051.0
2022-07-12 10:10:00,16.58,16.74,16.57,16.7,287449.0,13.9329,14.0673,13.9245,14.0337,287449.0
2022-07-12 10:20:00,16.7,16.75,16.67,16.7,150284.0,14.0337,14.0757,14.0085,14.0337,150284.0
2022-07-12 10:30:00,16.7,16.7,16.63,16.66,336756.0,14.0337,14.0337,13.9749,14.0001,336756.0
2022-07-12 10:40:00,16.66,16.73,16.65,16.7,327801.0,14.0001,14.0589,13.9917,14.0337,327801.0
2022-07-12 10:50:00,16.69,16.71,16.62,16.62,623499.0,14.0253,14.0421,13.9665,13.9665,623499.0
2022-07-12 11:00:00,16.63,16.71,16.59,16.71,370306.0,13.9749,14.0421,13.9413,14.0421,370306.0
2022-07-12 11:10:00,16.7,16.73,16.66,16.69,437717.0,14.0337,14.0589,14.0001,14.0253,437717.0
2022-07-12 11:20:00,16.69,16.71,16.66,16.67,268508.0,14.0253,14.0421,14.0001,14.0085,268508.0
2022-07-12 11:30:00,16.67,16.72,16.65,16.68,186675.0,14.0085,14.0505,13.9917,14.0169,186675.0
2022-07-12 11:40:00,16.68,16.72,16.66,16.71,229390.0,14.0169,14.0505,14.0001,14.0421,229390.0
2022-07-12 11:50:00,16.71,16.73,16.68,16.72,177614.0,14.0421,14.0589,14.0169,14.0505,177614.0
2022-07-12 12:00:00,16.71,16.73,16.66,16.66,91635.0,14.0421,14.0589,14.0001,14.0001,91635.0
2022-07-12 12:10:00,16.67,16.7,16.64,16.66,95609.0,14.0085,14.0337,13.9833,14.0001,95609.0
2022-07-12 12:20:00,16.66,16.68,16.65,16.67,202531.0,14.0001,14.0169,13.9917,14.0085,202531.0
2022-07-12 12:30:00,16.66,16.67,16.63,16.64,200771.0,14.0001,14.0085,13.9749,13.9833,200771.0
2022-07-12 12:40:00,16.63,16.65,16.6,16.62,114374.0,13.9749,13.9917,13.9497,13.9665,114374.0
2022-07-12 12:50:00,16.62,16.62,16.57,16.59,132964.0,13.9665,13.9665,13.9245,13.9413,132964.0
2022-07-12 13:00:00,16.59,16.63,16.57,16.62,164624.0,13.9413,13.9749,13.9245,13.9665,164624.0
2022-07-12 13:10:00,16.62,16.62,16.56,16.57,205325.0,13.9665,13.9665,13.9161,13.9245,205325.0
2022-07-12 13:20:00,16.56,16.61,16.56,16.61,190493.0,13.9161,13.9581,13.9161,13.9581,190493.0
2022-07-12 13:30:00,16.61,16.64,16.6,16.63,115511.0,13.9581,13.9833,13.9497,13.9749,115511.0
2022-07-12 13:40:00,16.62,16.67,16.62,16.66,103627.0,13.9665,14.0085,13.9665,14.0001,103627.0
2022-07-12 13:50:00,16.66,16.68,16.64,16.66,128289.0,14.0001,14.0169,13.9833,14.0001,128289.0
2022-07-12 14:00:00,16.67,16.67,16.64,16.67,148198.0,14.0085,14.0085,13.9833,14.0085,148198.0
2022-07-12 14:10:00,16.67,16.7,16.65,16.68,195662.0,14.0085,14.0337,13.9917,14.0169,195662.0
2022-07-12 14:20:00,16.69,16.7,16.65,16.69,134476.0,14.0253,14.0337,13.9917,14.0253,134476.0
2022-07-12 14:30:00,16.69,16.7,16.66,16.68,140250.0,14.0253,14.0337,14.0001,14.0169,140250.0
2022-07-12 14:40:00,16.67,16.68,16.63,16.64,160453.0,14.0085,14.0169,13.9749,13.9833,160453.0
2022-07-12 14:50:00,16.63,16.64,16.59,16.6,221650.0,13.9749,13.9833,13.9413,13.9497,221650.0
2022-07-12 15:00:00,16.59,16.6,16.52,16.54,240516.0,13.9413,13.9497,13.8824,13.8993,240516.0
2022-07-12 15:10:00,16.53,16.56,16.51,16.55,192388.0,13.8909,13.9161,13.874,13.9077,192388.0
2022-07-12 15:20:00,16.55,16.56,16.51,16.53,167965.0,13.9077,13.9161,13.874,13.8909,167965.0
2022-07-12 15:30:00,16.53,16.55,16.51,16.54,335871.0,13.8909,13.9077,13.874,13.8993,335871.0
2022-07-12 15:40:00,16.54,16.61,16.53,16.61,344579.0,13.8993,13.9581,13.8909,13.9581,344579.0
2022-07-12 15:50:00,16.61,16.66,16.6,16.66,948452.0,13.9581,14.0001,13.9497,14.0001,948452.0
2022-07-13 09:30:00,16.45,16.75,16.45,16.67,674816.0,13.8236,14.0757,13.8236,14.0085,674816.0
2022-07-13 09:40:00,16.68,16.75,16.64,16.71,308963.0,14.0169,14.0757,13.9833,14.0421,308963.0
2022-07-13 09:50:00,16.72,16.78,16.69,16.71,290003.0,14.0505,14.1009,14.0253,14.0421,290003.0
2022-07-13 10:00:00,16.7,16.72,16.56,16.59,295738.0,14.0337,14.0505,13.9161,13.9413,295738.0
2022-07-13 10:10:00,16.59,16.59,16.49,16.52,165164.0,13.9413,13.9413,13.8572,13.8824,165164.0
2022-07-13 10:20:00,16.51,16.54,16.49,16.54,149171.0,13.874,13.8993,13.8572,13.8993,149171.0
2022-07-13 10:30:00,16.54,16.63,16.46,16.63,325202.0,13.8993,13.9749,13.832,13.9749,325202.0
2022-07-13 10:40:00,16.63,16.65,16.6,16.62,199287.0,13.9749,13.9917,13.9497,13.9665,199287.0
2022-07-13 10:50:00,16.63,16.71,16.62,16.71,398440.0,13.9749,14.0421,13.9665,14.0421,398440.0
2022-07-13 11:00:00,16.71,16.76,16.69,16.73,259662.0,14.0421,14.0841,14.0253,14.0589,259662.0
2022-07-13 11:10:00,16.73,16.75,16.67,16.68,209770.0,14.0589,14.0757,14.0085,14.0169,209770.0
2022-07-13 11:20:00,16.68,16.71,16.64,16.64,134496.0,14.0169,14.0421,13.9833,13.9833,134496.0
2022-07-13 11:30:00,16.64,16.66,16.6,16.61,235674.0,13.9833,14.0001,13.9497,13.9581,235674.0
2022-07-13 11:40:00,16.6,16.62,16.59,16.61,253802.0,13.9497,13.9665,13.9413,13.9581,253802.0
2022-07-13 11:50:00,16.61,16.68,16.6,16.62,217005.0,13.9581,14.0169,13.9497,13.9665,217005.0
2022-07-13 12:00:00,16.62,16.73,16.62,16.71,171775.0,13.9665,14.0589,13.9665,14.0421,171775.0
2022-07-13 12:10:00,16.7,16.7,16.65,16.69,172636.0,14.0337,14.0337,13.9917,14.0253,172636.0
2022-07-13 12:20:00,16.69,16.7,16.67,16.69,152257.0,14.0253,14.0337,14.0085,14.0253,152257.0
2022-07-13 12:30:00,16.68,16.73,16.66,16.71,99509.0,14.0169,14.0589,14.0001,14.0421,99509.0
2022-07-13 12:40:00,16.7,16.71,16.67,16.71,83783.0,14.0337,14.0421,14.0085,14.0421,83783.0
2022-07-13 12:50:00,16.71,16.74,16.69,16.73,151391.0,14.0421,14.0673,14.0253,14.0589,151391.0
2022-07-13 13:00:00,16.72,16.78,16.71,16.73,257892.0,14.0505,14.1009,14.0421,14.0589,257892.0
2022-07-13 13:10:00,16.73,16.8,16.73,16.75,368228.0,14.0589,14.1177,14.0589,14.0757,368228.0
2022-07-13 13:20:00,16.76,16.77,16.73,16.75,213401.0,14.0841,14.0925,14.0589,14.0757,213401.0
2022-07-13 13:30:00,16.75,16.79,16.73,16.73,206264.0,14.0757,14.1093,14.0589,14.0589,206264.0
2022-07-13 13:40:00,16.73,16.79,16.72,16.78,168209.0,14.0589,14.1093,14.0505,14.1009,168209.0
2022-07-13 13:50:00,16.78,16.79,16.76,16.79,120418.0,14.1009,14.1093,14.0841,14.1093,120418.0
2022-07-13 14:00:00,16.78,16.78,16.7,16.71,197590.0,14.1009,14.1009,14.0337,14.0421,197590.0
2022-07-13 14:10:00,16.72,16.76,16.71,16.74,168785.0,14.0505,14.0841,14.0421,14.0673,168785.0
2022-07-13 14:20:00,16.75,16.78,16.71,16.78,145345.0,14.0757,14.1009,14.0421,14.1009,145345.0
2022-07-13 14:30:00,16.78,16.8,16.77,16.8,149590.0,14.1009,14.1177,14.0925,14.1177,149590.0
2022-07-13 14:40:00,16.8,16.8,16.77,16.77,171640.0,14.1177,14.1177,14.0925,14.0925,171640.0
2022-07-13 14:50:00,16.77,16.79,16.71,16.77,210350.0,14.0925,14.1093,14.0421,14.0925,210350.0
2022-07-13 15:00:00,16.77,16.78,16.7,16.71,174472.0,14.0925,14.1009,14.0337,14.0421,174472.0
2022-07-13 15:10:00,16.7,16.74,16.7,16.74,136726.0,14.0337,14.0673,14.0337,14.0673,136726.0
2022-07-13 15:20:00,16.73,16.76,16.72,16.73,246408.0,14.0589,14.0841,14.0505,14.0589,246408.0
2022-07-13 15:30:00,16.73,16.74,16.66,16.69,286632.0,14.0589,14.0673,14.0001,14.0253,286632.0
2022-07-13 15:40:00,16.7,16.72,16.63,16.64,278685.0,14.0337,14.0505,13.9749,13.9833,278685.0
2022-07-13 15:50:00,16.64,16.64,16.6,16.61,767819.0,13.9833,13.9833,13.9497,13.9581,767819.0
2022-07-14 09:30:00,16.14,16.27,16.12,16.17,658958.0,13.5631,13.6724,13.5463,13.5883,658958.0
2022-07-14 09:40:00,16.17,16.18,16.11,16.13,491277.0,13.5883,13.5967,13.5379,13.5547,491277.0
2022-07-14 09:50:00,16.13,16.26,16.12,16.2,407397.0,13.5547,13.664,13.5463,13.6135,407397.0
2022-07-14 10:00:00,16.21,16.21,16.1,16.11,310715.0,13.6219,13.6219,13.5295,13.5379,310715.0
2022-07-14 10:10:00,16.1,16.18,16.05,16.16,475363.0,13.5295,13.5967,13.4875,13.5799,475363.0
2022-07-14 10:20:00,16.16,16.21,16.13,16.19,269118.0,13.5799,13.6219,13.5547,13.6051,269118.0
2022-07-14 10:30:00,16.2,16.21,16.13,16.21,213414.0,13.6135,13.6219,13.5547,13.6219,213414.0
2022-07-14 10:40:00,16.21,16.26,16.19,16.25,249340.0,13.6219,13.664,13.6051,13.6556,249340.0
2022-07-14 10:50:00,16.26,16.3,16.23,16.25,283634.0,13.664,13.6976,13.6387,13.6556,283634.0
2022-07-14 11:00:00,16.25,16.29,16.22,16.29,607548.0,13.6556,13.6892,13.6303,13.6892,607548.0
2022-07-14 11:10:00,16.29,16.3,16.25,16.29,361141.0,13.6892,13.6976,13.6556,13.6892,361141.0
2022-07-14 11:20:00,16.28,16.33,16.27,16.31,238323.0,13.6808,13.7228,13.6724,13.706,238323.0
2022-07-14 11:30:00,16.31,16.32,16.25,16.32,332909.0,13.706,13.7144,13.6556,13.7144,332909.0
2022-07-14 11:40:00,16.33,16.41,16.32,16.41,261391.0,13.7228,13.79,13.7144,13.79,261391.0
2022-07-14 11:50:00,16.41,16.45,16.36,16.37,292838.0,13.79,13.8236,13.748,13.7564,292838.0
2022-07-14 12:00:00,16.38,16.39,16.35,16.37,114942.0,13.7648,13.7732,13.7396,13.7564,114942.0
2022-07-14 12:10:00,16.37,16.41,16.37,16.41,199551.0,13.7564,13.79,13.7564,13.79,199551.0
2022-07-14 12:20:00,16.41,16.42,16.33,16.33,263326.0,13.79,13.7984,13.7228,13.7228,263326.0
2022-07-14 12:30:00,16.34,16.38,16.32,16.35,211125.0,13.7312,13.7648,13.7144,13.7396,211125.0
2022-07-14 12:40:00,16.36,16.37,16.3,16.31,196359.0,13.748,13.7564,13.6976,13.706,196359.0
2022-07-14 12:50:00,16.31,16.32,16.27,16.29,232889.0,13.706,13.7144,13.6724,13.6892,232889.0
2022-07-14 13:00:00,16.29,16.31,16.26,16.3,180603.0,13.6892,13.706,13.664,13.6976,180603.0
2022-07-14 13:10:00,16.3,16.37,16.27,16.37,210647.0,13.6976,13.7564,13.6724,13.7564,210647.0
2022-07-14 13:20:00,16.37,16.38,16.32,16.33,123189.0,13.7564,13.7648,13.7144,13.7228,123189.0
2022-07-14 13:30:00,16.33,16.34,16.28,16.33,234000.0,13.7228,13.7312,13.6808,13.7228,234000.0
2022-07-14 13:40:00,16.32,16.35,16.31,16.35,118226.0,13.7144,13.7396,13.706,13.7396,118226.0
2022-07-14 13:50:00,16.35,16.39,16.32,16.39,127758.0,13.7396,13.7732,13.7144,13.7732,127758.0
2022-07-14 14:00:00,16.39,16.43,16.37,16.41,190869.0,13.7732,13.8068,13.7564,13.79,190869.0
2022-07-14 14:10:00,16.41,16.46,16.38,16.46,157919.0,13.79,13.832,13.7648,13.832,157919.0
2022-07-14 14:20:00,16.46,16.49,16.44,16.48,259951.0,13.832,13.8572,13.8152,13.8488,259951.0
2022-07-14 14:30:00,16.48,16.49,16.45,16.48,185478.0,13.8488,13.8572,13.8236,13.8488,185478.0
2022-07-14 14:40:00,16.49,16.5,16.45,16.5,217278.0,13.8572,13.8656,13.8236,13.8656,217278.0
2022-07-14 14:50:00,16.5,16.51,16.47,16.49,234522.0,13.8656,13.874,13.8404,13.8572,234522.0
2022-07-14 15:00:00,16.49,16.51,16.46,16.5,216844.0,13.8572,13.874,13.832,13.8656,216844.0
2022-07-14 15:10:00,16.49,16.54,16.48,16.53,196403.0,13.8572,13.8993,13.8488,13.8909,196403.0
2022-07-14 15:20:00,16.53,16.57,16.52,16.56,319338.0,13.8909,13.9245,13.8824,13.9161,319338.0
2022-07-14 15:30:00,16.56,16.56,16.49,16.51,432960.0,13.9161,13.9161,13.8572,13.874,432960.0
2022-07-14 15:40:00,16.51,16.55,16.49,16.55,462648.0,13.874,13.9077,13.8572,13.9077,462648.0
2022-07-14 15:50:00,16.55,16.59,16.54,16.58,1240441.0,13.9077,13.9413,13.8993,13.9329,1240441.0
2022-07-15 09:30:00,16.83,16.91,16.55,16.62,568951.0,14.143,14.2102,13.9077,13.9665,568951.0
2022-07-15 09:40:00,16.61,16.69,16.58,16.66,194493.0,13.9581,14.0253,13.9329,14.0001,194493.0
2022-07-15 09:50:00,16.65,16.68,16.58,16.65,176475.0,13.9917,14.0169,13.9329,13.9917,176475.0
2022-07-15 10:00:00,16.66,16.76,16.63,16.68,304250.0,14.0001,14.0841,13.9749,14.0169,304250.0
2022-07-15 10:10:00,16.68,16.72,16.62,16.64,139997.0,14.0169,14.0505,13.9665,13.9833,139997.0
2022-07-15 10:20:00,16.65,16.79,16.63,16.79,178189.0,13.9917,14.1093,13.9749,14.1093,178189.0
2022-07-15 10:30:00,16.78,16.8,16.69,16.71,450577.0,14.1009,14.1177,14.0253,14.0421,450577.0
2022-07-15 10:40:00,16.72,16.74,16.69,16.7,115083.0,14.0505,14.0673,14.0253,14.0337,115083.0
2022-07-15 10:50:00,16.69,16.72,16.69,16.71,166655.0,14.0253,14.0505,14.0253,14.0421,166655.0
2022-07-15 11:00:00,16.71,16.78,16.69,16.78,299916.0,14.0421,14.1009,14.0253,14.1009,299916.0
2022-07-15 11:10:00,16.77,16.78,16.73,16.76,161261.0,14.0925,14.1009,14.0589,14.0841,161261.0
2022-07-15 11:20:00,16.75,16.78,16.73,16.77,190801.0,14.0757,14.1009,14.0589,14.0925,190801.0
2022-07-15 11:30:00,16.77,16.8,16.75,16.78,323421.0,14.0925,14.1177,14.0757,14.1009,323421.0
2022-07-15 11:40:00,16.78,16.81,16.75,16.78,235257.0,14.1009,14.1261,14.0757,14.1009,235257.0
2022-07-15 11:50:00,16.78,16.79,16.74,16.75,119201.0,14.1009,14.1093,14.0673,14.0757,119201.0
2022-07-15 12:00:00,16.75,16.76,16.69,16.7,137977.0,14.0757,14.0841,14.0253,14.0337,137977.0
2022-07-15 12:10:00,16.7,16.76,16.69,16.75,96454.0,14.0337,14.0841,14.0253,14.0757,96454.0
2022-07-15 12:20:00,16.75,16.75,16.69,16.72,180674.0,14.0757,14.0757,14.0253,14.0505,180674.0
2022-07-15 12:30:00,16.72,16.73,16.68,16.7,102118.0,14.0505,14.0589,14.0169,14.0337,102118.0
2022-07-15 12:40:00,16.69,16.73,16.68,16.71,97467.0,14.0253,14.0589,14.0169,14.0421,97467.0
2022-07-15 12:50:00,16.71,16.72,16.68,16.7,61473.0,14.0421,14.0505,14.0169,14.0337,61473.0
2022-07-15 13:00:00,16.7,16.76,16.7,16.73,117425.0,14.0337,14.0841,14.0337,14.0589,117425.0
2022-07-15 13:10:00,16.73,16.73,16.7,16.7,76617.0,14.0589,14.0589,14.0337,14.0337,76617.0
2022-07-15 13:20:00,16.71,16.71,16.68,16.71,84054.0,14.0421,14.0421,14.0169,14.0421,84054.0
2022-07-15 13:30:00,16.71,16.71,16.65,16.67,147265.0,14.0421,14.0421,13.9917,14.0085,147265.0
2022-07-15 13:40:00,16.67,16.68,16.64,16.66,106203.0,14.0085,14.0169,13.9833,14.0001,106203.0
2022-07-15 13:50:00,16.66,16.67,16.62,16.63,191374.0,14.0001,14.0085,13.9665,13.9749,191374.0
2022-07-15 14:00:00,16.63,16.65,16.62,16.64,217444.0,13.9749,13.9917,13.9665,13.9833,217444.0
2022-07-15 14:10:00,16.65,16.7,16.65,16.69,106783.0,13.9917,14.0337,13.9917,14.0253,106783.0
2022-07-15 14:20:00,16.69,16.71,16.65,16.68,142882.0,14.0253,14.0421,13.9917,14.0169,142882.0
2022-07-15 14:30:00,16.68,16.7,16.67,16.7,77832.0,14.0169,14.0337,14.0085,14.0337,77832.0
2022-07-15 14:40:00,16.69,16.74,16.69,16.72,111095.0,14.0253,14.0673,14.0253,14.0505,111095.0
2022-07-15 14:50:00,16.73,16.73,16.7,16.7,85333.0,14.0589,14.0589,14.0337,14.0337,85333.0
2022-07-15 15:00:00,16.7,16.72,16.69,16.7,119282.0,14.0337,14.0505,14.0253,14.0337,119282.0
2022-07-15 15:10:00,16.7,16.73,16.69,16.71,195357.0,14.0337,14.0589,14.0253,14.0421,195357.0
2022-07-15 15:20:00,16.71,16.74,16.71,16.73,136630.0,14.0421,14.0673,14.0421,14.0589,136630.0
2022-07-15 15:30:00,16.73,16.74,16.68,16.71,283217.0,14.0589,14.0673,14.0169,14.0421,283217.0
2022-07-15 15:40:00,16.71,16.74,16.69,16.69,277791.0,14.0421,14.0673,14.0253,14.0253,277791.0
2022-07-15 15:50:00,16.7,16.76,16.67,16.75,955260.0,14.0337,14.0841,14.0085,14.0757,955260.0
2022-07-18 09:30:00,16.96,17.05,16.92,17.03,613242.0,14.2522,14.3278,14.2186,14.311,613242.0
2022-07-18 09:40:00,17.03,17.12,16.95,16.98,327413.0,14.311,14.3867,14.2438,14.269,327413.0
2022-07-18 09:50:00,16.99,17.02,16.96,16.98,98225.0,14.2774,14.3026,14.2522,14.269,98225.0
2022-07-18 10:00:00,16.98,17.02,16.93,16.99,147180.0,14.269,14.3026,14.227,14.2774,147180.0
2022-07-18 10:10:00,17.0,17.07,16.96,17.04,256098.0,14.2858,14.3446,14.2522,14.3194,256098.0
2022-07-18 10:20:00,17.04,17.06,16.99,17.01,181884.0,14.3194,14.3362,14.2774,14.2942,181884.0
2022-07-18 10:30:00,17.0,17.04,16.99,17.04,86272.0,14.2858,14.3194,14.2774,14.3194,86272.0
2022-07-18 10:40:00,17.03,17.1,17.03,17.07,209060.0,14.311,14.3698,14.311,14.3446,209060.0
2022-07-18 10:50:00,17.07,17.09,17.03,17.03,156151.0,14.3446,14.3614,14.311,14.311,156151.0
2022-07-18 11:00:00,17.03,17.03,16.99,17.0,152151.0,14.311,14.311,14.2774,14.2858,152151.0
2022-07-18 11:10:00,17.0,17.06,16.99,17.05,168920.0,14.2858,14.3362,14.2774,14.3278,168920.0
2022-07-18 11:20:00,17.05,17.08,17.03,17.05,165785.0,14.3278,14.353,14.311,14.3278,165785.0
2022-07-18 11:30:00,17.05,17.08,17.05,17.08,126163.0,14.3278,14.353,14.3278,14.353,126163.0
2022-07-18 11:40:00,17.08,17.1,17.05,17.06,128870.0,14.353,14.3698,14.3278,14.3362,128870.0
2022-07-18 11:50:00,17.06,17.09,17.04,17.05,101514.0,14.3362,14.3614,14.3194,14.3278,101514.0
2022-07-18 12:00:00,17.06,17.06,17.03,17.05,69679.0,14.3362,14.3362,14.311,14.3278,69679.0
2022-07-18 12:10:00,17.05,17.07,17.05,17.05,72731.0,14.3278,14.3446,14.3278,14.3278,72731.0
2022-07-18 12:20:00,17.05,17.07,17.04,17.04,89591.0,14.3278,14.3446,14.3194,14.3194,89591.0
2022-07-18 12:30:00,17.04,17.05,17.01,17.05,158319.0,14.3194,14.3278,14.2942,14.3278,158319.0
2022-07-18 12:40:00,17.05,17.05,17.03,17.04,78125.0,14.3278,14.3278,14.311,14.3194,78125.0
2022-07-18 12:50:00,17.05,17.06,17.01,17.04,112192.0,14.3278,14.3362,14.2942,14.3194,112192.0
2022-07-18 13:00:00,17.04,17.07,17.02,17.06,113948.0,14.3194,14.3446,14.3026,14.3362,113948.0
2022-07-18 13:10:00,17.06,17.11,17.06,17.1,166764.0,14.3362,14.3782,14.3362,14.3698,166764.0
2022-07-18 13:20:00,17.1,17.14,17.09,17.12,201140.0,14.3698,14.4035,14.3614,14.3867,201140.0
2022-07-18 13:30:00,17.12,17.13,17.09,17.12,290737.0,14.3867,14.3951,14.3614,14.3867,290737.0
2022-07-18 13:40:00,17.13,17.14,17.08,17.09,183552.0,14.3951,14.4035,14.353,14.3614,183552.0
2022-07-18 13:50:00,17.09,17.12,17.07,17.08,241004.0,14.3614,14.3867,14.3446,14.353,241004.0
2022-07-18 14:00:00,17.07,17.1,17.04,17.04,220898.0,14.3446,14.3698,14.3194,14.3194,220898.0
2022-07-18 14:10:00,17.04,17.06,17.02,17.04,169386.0,14.3194,14.3362,14.3026,14.3194,169386.0
2022-07-18 14:20:00,17.04,17.05,17.0,17.03,141014.0,14.3194,14.3278,14.2858,14.311,141014.0
2022-07-18 14:30:00,17.03,17.09,17.02,17.09,118059.0,14.311,14.3614,14.3026,14.3614,118059.0
2022-07-18 14:40:00,17.09,17.1,17.05,17.05,238858.0,14.3614,14.3698,14.3278,14.3278,238858.0
2022-07-18 14:50:00,17.06,17.06,17.03,17.05,98333.0,14.3362,14.3362,14.311,14.3278,98333.0
2022-07-18 15:00:00,17.05,17.07,17.04,17.05,145617.0,14.3278,14.3446,14.3194,14.3278,145617.0
2022-07-18 15:10:00,17.05,17.05,17.01,17.04,162582.0,14.3278,14.3278,14.2942,14.3194,162582.0
2022-07-18 15:20:00,17.04,17.05,16.97,16.98,210054.0,14.3194,14.3278,14.2606,14.269,210054.0
2022-07-18 15:30:00,16.98,16.98,16.92,16.93,228041.0,14.269,14.269,14.2186,14.227,228041.0
2022-07-18 15:40:00,16.93,16.94,16.9,16.9,259036.0,14.227,14.2354,14.2018,14.2018,259036.0
2022-07-18 15:50:00,16.9,16.96,16.89,16.94,884250.0,14.2018,14.2522,14.1934,14.2354,884250.0
2022-07-19 09:30:00,17.0,17.22,16.96,17.19,468729.0,14.2858,14.4707,14.2522,14.4455,468729.0
2022-07-19 09:40:00,17.19,17.21,17.08,17.14,339923.0,14.4455,14.4623,14.353,14.4035,339923.0
2022-07-19 09:50:00,17.14,17.18,17.1,17.14,174651.0,14.4035,14.4371,14.3698,14.4035,174651.0
2022-07-19 10:00:00,17.14,17.18,17.12,17.15,234822.0,14.4035,14.4371,14.3867,14.4119,234822.0
2022-07-19 10:10:00,17.14,17.19,17.09,17.16,170574.0,14.4035,14.4455,14.3614,14.4203,170574.0
2022-07-19 10:20:00,17.16,17.21,17.15,17.18,105910.0,14.4203,14.4623,14.4119,14.4371,105910.0
2022-07-19 10:30:00,17.18,17.19,17.13,17.16,142788.0,14.4371,14.4455,14.3951,14.4203,142788.0
2022-07-19 10:40:00,17.17,17.17,17.12,17.13,149241.0,14.4287,14.4287,14.3867,14.3951,149241.0
2022-07-19 10:50:00,17.13,17.16,17.09,17.11,207558.0,14.3951,14.4203,14.3614,14.3782,207558.0
2022-07-19 11:00:00,17.1,17.14,17.08,17.13,157302.0,14.3698,14.4035,14.353,14.3951,157302.0
2022-07-19 11:10:00,17.13,17.14,17.09,17.11,90205.0,14.3951,14.4035,14.3614,14.3782,90205.0
2022-07-19 11:20:00,17.1,17.14,17.09,17.13,150789.0,14.3698,14.4035,14.3614,14.3951,150789.0
2022-07-19 11:30:00,17.13,17.17,17.12,17.15,199355.0,14.3951,14.4287,14.3867,14.4119,199355.0
2022-07-19 11:40:00,17.15,17.16,17.12,17.14,203524.0,14.4119,14.4203,14.3867,14.4035,203524.0
2022-07-19 11:50:00,17.14,17.16,17.13,17.16,69003.0,14.4035,14.4203,14.3951,14.4203,69003.0
2022-07-19 12:00:00,17.16,17.16,17.12,17.13,110880.0,14.4203,14.4203,14.3867,14.3951,110880.0
2022-07-19 12:10:00,17.13,17.15,17.12,17.14,173121.0,14.3951,14.4119,14.3867,14.4035,173121.0
2022-07-19 12:20:00,17.13,17.15,17.12,17.14,116969.0,14.3951,14.4119,14.3867,14.4035,116969.0
2022-07-19 12:30:00,17.14,17.2,17.13,17.2,207850.0,14.4035,14.4539,14.3951,14.4539,207850.0
2022-07-19 12:40:00,17.2,17.24,17.19,17.22,302429.0,14.4539,14.4875,14.4455,14.4707,302429.0
2022-07-19 12:50:00,17.22,17.23,17.2,17.22,134450.0,14.4707,14.4791,14.4539,14.4707,134450.0
2022-07-19 13:00:00,17.21,17.24,17.21,17.23,300852.0,14.4623,14.4875,14.4623,14.4791,300852.0
2022-07-19 13:10:00,17.23,17.25,17.21,17.21,134664.0,14.4791,14.4959,14.4623,14.4623,134664.0
2022-07-19 13:20:00,17.21,17.23,17.2,17.22,121928.0,14.4623,14.4791,14.4539,14.4707,121928.0
2022-07-19 13:30:00,17.22,17.25,17.2,17.25,233736.0,14.4707,14.4959,14.4539,14.4959,233736.0
2022-07-19 13:40:00,17.24,17.27,17.23,17.25,181678.0,14.4875,14.5127,14.4791,14.4959,181678.0
2022-07-19 13:50:00,17.25,17.26,17.23,17.25,234549.0,14.4959,14.5043,14.4791,14.4959,234549.0
2022-07-19 14:00:00,17.26,17.3,17.25,17.3,328656.0,14.5043,14.5379,14.4959,14.5379,328656.0
2022-07-19 14:10:00,17.29,17.3,17.25,17.28,304637.0,14.5295,14.5379,14.4959,14.5211,304637.0
2022-07-19 14:20:00,17.28,17.28,17.24,17.24,246436.0,14.5211,14.5211,14.4875,14.4875,246436.0
2022-07-19 14:30:00,17.24,17.25,17.22,17.23,204608.0,14.4875,14.4959,14.4707,14.4791,204608.0
2022-07-19 14:40:00,17.23,17.24,17.21,17.23,165941.0,14.4791,14.4875,14.4623,14.4791,165941.0
2022-07-19 14:50:00,17.23,17.26,17.2,17.26,237419.0,14.4791,14.5043,14.4539,14.5043,237419.0
2022-07-19 15:00:00,17.26,17.29,17.25,17.28,186877.0,14.5043,14.5295,14.4959,14.5211,186877.0
2022-07-19 15:10:00,17.28,17.29,17.25,17.27,220438.0,14.5211,14.5295,14.4959,14.5127,220438.0
2022-07-19 15:20:00,17.27,17.29,17.25,17.29,180476.0,14.5127,14.5295,14.4959,14.5295,180476.0
2022-07-19 15:30:00,17.29,17.3,17.25,17.28,384631.0,14.5295,14.5379,14.4959,14.5211,384631.0
2022-07-19 15:40:00,17.28,17.33,17.27,17.3,457564.0,14.5211,14.5631,14.5127,14.5379,457564.0
2022-07-19 15:50:00,17.31,17.33,17.29,17.31,1352900.0,14.5463,14.5631,14.5295,14.5463,1352900.0
2022-07-20 09:30:00,17.25,17.29,17.19,17.2,331998.0,14.4959,14.5295,14.4455,14.4539,331998.0
2022-07-20 09:40:00,17.2,17.23,17.08,17.12,386784.0,14.4539,14.4791,14.353,14.3867,386784.0
2022-07-20 09:50:00,17.12,17.26,17.11,17.23,167126.0,14.3867,14.5043,14.3782,14.4791,167126.0
2022-07-20 10:00:00,17.23,17.24,17.13,17.16,201488.0,14.4791,14.4875,14.3951,14.4203,201488.0
2022-07-20 10:10:00,17.16,17.17,17.12,17.14,160556.0,14.4203,14.4287,14.3867,14.4035,160556.0
2022-07-20 10:20:00,17.13,17.2,17.13,17.18,287916.0,14.3951,14.4539,14.3951,14.4371,287916.0
2022-07-20 10:30:00,17.17,17.26,17.15,17.26,242740.0,14.4287,14.5043,14.4119,14.5043,242740.0
2022-07-20 10:40:00,17.25,17.34,17.23,17.33,213439.0,14.4959,14.5715,14.4791,14.5631,213439.0
2022-07-20 10:50:00,17.33,17.39,17.33,17.39,212043.0,14.5631,14.6135,14.5631,14.6135,212043.0
2022-07-20 11:00:00,17.39,17.39,17.32,17.35,269396.0,14.6135,14.6135,14.5547,14.5799,269396.0
2022-07-20 11:10:00,17.35,17.36,17.31,17.32,126485.0,14.5799,14.5883,14.5463,14.5547,126485.0
2022-07-20 11:20:00,17.32,17.35,17.28,17.31,166575.0,14.5547,14.5799,14.5211,14.5463,166575.0
2022-07-20 11:30:00,17.3,17.31,17.23,17.25,140370.0,14.5379,14.5463,14.4791,14.4959,140370.0
2022-07-20 11:40:00,17.25,17.29,17.22,17.28,134200.0,14.4959,14.5295,14.4707,14.5211,134200.0
2022-07-20 11:50:00,17.27,17.31,17.26,17.3,157276.0,14.5127,14.5463,14.5043,14.5379,157276.0
2022-07-20 12:00:00,17.29,17.32,17.27,17.32,171931.0,14.5295,14.5547,14.5127,14.5547,171931.0
2022-07-20 12:10:00,17.32,17.35,17.3,17.32,209251.0,14.5547,14.5799,14.5379,14.5547,209251.0
2022-07-20 12:20:00,17.33,17.34,17.28,17.29,359941.0,14.5631,14.5715,14.5211,14.5295,359941.0
2022-07-20 12:30:00,17.28,17.34,17.28,17.33,245517.0,14.5211,14.5715,14.5211,14.5631,245517.0
2022-07-20 12:40:00,17.32,17.33,17.26,17.29,368219.0,14.5547,14.5631,14.5043,14.5295,368219.0
2022-07-20 12:50:00,17.29,17.39,17.28,17.38,311169.0,14.5295,14.6135,14.5211,14.6051,311169.0
2022-07-20 13:00:00,17.37,17.37,17.26,17.28,302855.0,14.5967,14.5967,14.5043,14.5211,302855.0
2022-07-20 13:10:00,17.29,17.36,17.25,17.35,300786.0,14.5295,14.5883,14.4959,14.5799,300786.0
2022-07-20 13:20:00,17.36,17.36,17.3,17.34,365805.0,14.5883,14.5883,14.5379,14.5715,365805.0
2022-07-20 13:30:00,17.35,17.35,17.3,17.34,231544.0,14.5799,14.5799,14.5379,14.5715,231544.0
2022-07-20 13:40:00,17.33,17.37,17.32,17.33,366585.0,14.5631,14.5967,14.5547,14.5631,366585.0
2022-07-20 13:50:00,17.33,17.35,17.26,17.28,402870.0,14.5631,14.5799,14.5043,14.5211,402870.0
2022-07-20 14:00:00,17.27,17.34,17.27,17.34,252683.0,14.5127,14.5715,14.5127,14.5715,252683.0
2022-07-20 14:10:00,17.34,17.35,17.29,17.35,350646.0,14.5715,14.5799,14.5295,14.5799,350646.0
2022-07-20 14:20:00,17.35,17.43,17.34,17.43,326246.0,14.5799,14.6472,14.5715,14.6472,326246.0
2022-07-20 14:30:00,17.43,17.44,17.39,17.39,323134.0,14.6472,14.6556,14.6135,14.6135,323134.0
2022-07-20 14:40:00,17.39,17.41,17.37,17.39,276470.0,14.6135,14.6304,14.5967,14.6135,276470.0
2022-07-20 14:50:00,17.4,17.42,17.35,17.41,306273.0,14.6219,14.6388,14.5799,14.6304,306273.0
2022-07-20 15:00:00,17.41,17.44,17.4,17.41,195260.0,14.6304,14.6556,14.6219,14.6304,195260.0
2022-07-20 15:10:00,17.4,17.44,17.4,17.43,187615.0,14.6219,14.6556,14.6219,14.6472,187615.0
2022-07-20 15:20:00,17.43,17.43,17.37,17.39,345841.0,14.6472,14.6472,14.5967,14.6135,345841.0
2022-07-20 15:30:00,17.39,17.4,17.35,17.39,468502.0,14.6135,14.6219,14.5799,14.6135,468502.0
2022-07-20 15:40:00,17.39,17.41,17.37,17.38,403423.0,14.6135,14.6304,14.5967,14.6051,403423.0
2022-07-20 15:50:00,17.39,17.4,17.31,17.34,1089718.0,14.6135,14.6219,14.5463,14.5715,1089718.0
2022-07-21 09:30:00,16.77,17.58,16.76,17.5,1553057.0,14.0925,14.7732,14.0841,14.706,1553057.0
2022-07-21 09:40:00,17.5,17.65,17.44,17.53,987184.0,14.706,14.832,14.6556,14.7312,987184.0
2022-07-21 09:50:00,17.53,17.69,17.45,17.63,756393.0,14.7312,14.8656,14.664,14.8152,756393.0
2022-07-21 10:00:00,17.63,17.69,17.45,17.5,620113.0,14.8152,14.8656,14.664,14.706,620113.0
2022-07-21 10:10:00,17.5,17.54,17.46,17.47,755502.0,14.706,14.7396,14.6724,14.6808,755502.0
2022-07-21 10:20:00,17.46,17.47,17.25,17.34,721792.0,14.6724,14.6808,14.4959,14.5715,721792.0
2022-07-21 10:30:00,17.35,17.39,17.24,17.3,729996.0,14.5799,14.6135,14.4875,14.5379,729996.0
2022-07-21 10:40:00,17.31,17.42,17.29,17.39,568007.0,14.5463,14.6388,14.5295,14.6135,568007.0
2022-07-21 10:50:00,17.4,17.52,17.39,17.5,353918.0,14.6219,14.7228,14.6135,14.706,353918.0
2022-07-21 11:00:00,17.5,17.6,17.49,17.53,408293.0,14.706,14.79,14.6976,14.7312,408293.0
2022-07-21 11:10:00,17.53,17.54,17.44,17.48,676166.0,14.7312,14.7396,14.6556,14.6892,676166.0
2022-07-21 11:20:00,17.48,17.53,17.48,17.51,493213.0,14.6892,14.7312,14.6892,14.7144,493213.0
2022-07-21 11:30:00,17.51,17.62,17.48,17.57,578048.0,14.7144,14.8068,14.6892,14.7648,578048.0
2022-07-21 11:40:00,17.57,17.62,17.56,17.58,280226.0,14.7648,14.8068,14.7564,14.7732,280226.0
2022-07-21 11:50:00,17.58,17.62,17.57,17.61,224360.0,14.7732,14.8068,14.7648,14.7984,224360.0
2022-07-21 12:00:00,17.6,17.63,17.59,17.6,246901.0,14.79,14.8152,14.7816,14.79,246901.0
2022-07-21 12:10:00,17.6,17.61,17.45,17.54,402623.0,14.79,14.7984,14.664,14.7396,402623.0
2022-07-21 12:20:00,17.55,17.57,17.51,17.55,395605.0,14.748,14.7648,14.7144,14.748,395605.0
2022-07-21 12:30:00,17.55,17.56,17.52,17.55,404269.0,14.748,14.7564,14.7228,14.748,404269.0
2022-07-21 12:40:00,17.55,17.56,17.53,17.55,149351.0,14.748,14.7564,14.7312,14.748,149351.0
2022-07-21 12:50:00,17.55,17.58,17.54,17.57,212879.0,14.748,14.7732,14.7396,14.7648,212879.0
2022-07-21 13:00:00,17.57,17.63,17.52,17.61,483642.0,14.7648,14.8152,14.7228,14.7984,483642.0
2022-07-21 13:10:00,17.62,17.67,17.6,17.62,241546.0,14.8068,14.8488,14.79,14.8068,241546.0
2022-07-21 13:20:00,17.62,17.64,17.53,17.53,168741.0,14.8068,14.8236,14.7312,14.7312,168741.0
2022-07-21 13:30:00,17.53,17.53,17.45,17.48,246108.0,14.7312,14.7312,14.664,14.6892,246108.0
2022-07-21 13:40:00,17.48,17.53,17.48,17.5,148278.0,14.6892,14.7312,14.6892,14.706,148278.0
2022-07-21 13:50:00,17.5,17.51,17.45,17.46,199602.0,14.706,14.7144,14.664,14.6724,199602.0
2022-07-21 14:00:00,17.46,17.48,17.44,17.47,127870.0,14.6724,14.6892,14.6556,14.6808,127870.0
2022-07-21 14:10:00,17.48,17.5,17.44,17.46,181359.0,14.6892,14.706,14.6556,14.6724,181359.0
2022-07-21 14:20:00,17.46,17.54,17.45,17.51,263105.0,14.6724,14.7396,14.664,14.7144,263105.0
2022-07-21 14:30:00,17.52,17.53,17.49,17.5,199922.0,14.7228,14.7312,14.6976,14.706,199922.0
2022-07-21 14:40:00,17.5,17.5,17.42,17.44,343842.0,14.706,14.706,14.6388,14.6556,343842.0
2022-07-21 14:50:00,17.44,17.47,17.41,17.45,335186.0,14.6556,14.6808,14.6304,14.664,335186.0
2022-07-21 15:00:00,17.46,17.57,17.45,17.57,322984.0,14.6724,14.7648,14.664,14.7648,322984.0
2022-07-21 15:10:00,17.57,17.58,17.53,17.55,243320.0,14.7648,14.7732,14.7312,14.748,243320.0
2022-07-21 15:20:00,17.55,17.59,17.54,17.56,217247.0,14.748,14.7816,14.7396,14.7564,217247.0
2022-07-21 15:30:00,17.57,17.63,17.55,17.59,406181.0,14.7648,14.8152,14.748,14.7816,406181.0
2022-07-21 15:40:00,17.59,17.66,17.58,17.64,566734.0,14.7816,14.8404,14.7732,14.8236,566734.0
2022-07-21 15:50:00,17.64,17.7,17.63,17.65,1420769.0,14.8236,14.8741,14.8152,14.832,1420769.0
2022-07-22 09:30:00,17.73,17.87,17.68,17.84,562113.0,14.8993,15.0169,14.8572,14.9917,562113.0
2022-07-22 09:40:00,17.84,17.86,17.64,17.68,766922.0,14.9917,15.0085,14.8236,14.8572,766922.0
2022-07-22 09:50:00,17.68,17.71,17.61,17.62,278825.0,14.8572,14.8825,14.7984,14.8068,278825.0
2022-07-22 10:00:00,17.63,17.7,17.59,17.66,358350.0,14.8152,14.8741,14.7816,14.8404,358350.0
2022-07-22 10:10:00,17.66,17.76,17.65,17.74,237189.0,14.8404,14.9245,14.832,14.9077,237189.0
2022-07-22 10:20:00,17.74,17.75,17.69,17.71,193167.0,14.9077,14.9161,14.8656,14.8825,193167.0
2022-07-22 10:30:00,17.71,17.73,17.68,17.69,220488.0,14.8825,14.8993,14.8572,14.8656,220488.0
2022-07-22 10:40:00,17.69,17.74,17.66,17.73,198839.0,14.8656,14.9077,14.8404,14.8993,198839.0
2022-07-22 10:50:00,17.74,17.77,17.73,17.77,147459.0,14.9077,14.9329,14.8993,14.9329,147459.0
2022-07-22 11:00:00,17.76,17.78,17.73,17.75,175645.0,14.9245,14.9413,14.8993,14.9161,175645.0
2022-07-22 11:10:00,17.74,17.78,17.72,17.75,148488.0,14.9077,14.9413,14.8909,14.9161,148488.0
2022-07-22 11:20:00,17.75,17.79,17.73,17.76,205973.0,14.9161,14.9497,14.8993,14.9245,205973.0
2022-07-22 11:30:00,17.77,17.78,17.73,17.77,153788.0,14.9329,14.9413,14.8993,14.9329,153788.0
2022-07-22 11:40:00,17.76,17.78,17.72,17.73,157750.0,14.9245,14.9413,14.8909,14.8993,157750.0
2022-07-22 11:50:00,17.73,17.78,17.73,17.75,143524.0,14.8993,14.9413,14.8993,14.9161,143524.0
2022-07-22 12:00:00,17.75,17.78,17.72,17.76,270962.0,14.9161,14.9413,14.8909,14.9245,270962.0
2022-07-22 12:10:00,17.77,17.82,17.75,17.79,199066.0,14.9329,14.9749,14.9161,14.9497,199066.0
2022-07-22 12:20:00,17.79,17.81,17.75,17.77,209360.0,14.9497,14.9665,14.9161,14.9329,209360.0
2022-07-22 12:30:00,17.77,17.8,17.75,17.76,168107.0,14.9329,14.9581,14.9161,14.9245,168107.0
2022-07-22 12:40:00,17.76,17.77,17.7,17.73,269742.0,14.9245,14.9329,14.8741,14.8993,269742.0
2022-07-22 12:50:00,17.72,17.74,17.69,17.71,241652.0,14.8909,14.9077,14.8656,14.8825,241652.0
2022-07-22 13:00:00,17.71,17.73,17.68,17.73,129242.0,14.8825,14.8993,14.8572,14.8993,129242.0
2022-07-22 13:10:00,17.72,17.73,17.68,17.69,285298.0,14.8909,14.8993,14.8572,14.8656,285298.0
2022-07-22 13:20:00,17.69,17.7,17.65,17.68,186531.0,14.8656,14.8741,14.832,14.8572,186531.0
2022-07-22 13:30:00,17.67,17.68,17.62,17.63,167482.0,14.8488,14.8572,14.8068,14.8152,167482.0
2022-07-22 13:40:00,17.63,17.65,17.61,17.64,213166.0,14.8152,14.832,14.7984,14.8236,213166.0
2022-07-22 13:50:00,17.64,17.67,17.62,17.66,236627.0,14.8236,14.8488,14.8068,14.8404,236627.0
2022-07-22 14:00:00,17.66,17.66,17.57,17.58,266261.0,14.8404,14.8404,14.7648,14.7732,266261.0
2022-07-22 14:10:00,17.59,17.61,17.55,17.61,220188.0,14.7816,14.7984,14.748,14.7984,220188.0
2022-07-22 14:20:00,17.6,17.62,17.59,17.62,206480.0,14.79,14.8068,14.7816,14.8068,206480.0
2022-07-22 14:30:00,17.62,17.63,17.58,17.61,243161.0,14.8068,14.8152,14.7732,14.7984,243161.0
2022-07-22 14:40:00,17.61,17.61,17.58,17.6,173718.0,14.7984,14.7984,14.7732,14.79,173718.0
2022-07-22 14:50:00,17.6,17.62,17.59,17.61,209552.0,14.79,14.8068,14.7816,14.7984,209552.0
2022-07-22 15:00:00,17.6,17.61,17.57,17.6,202525.0,14.79,14.7984,14.7648,14.79,202525.0
2022-07-22 15:10:00,17.6,17.64,17.59,17.61,197236.0,14.79,14.8236,14.7816,14.7984,197236.0
2022-07-22 15:20:00,17.61,17.62,17.58,17.62,261614.0,14.7984,14.8068,14.7732,14.8068,261614.0
2022-07-22 15:30:00,17.62,17.64,17.58,17.59,350499.0,14.8068,14.8236,14.7732,14.7816,350499.0
2022-07-22 15:40:00,17.6,17.63,17.58,17.6,500309.0,14.79,14.8152,14.7732,14.79,500309.0
2022-07-22 15:50:00,17.59,17.66,17.59,17.65,1504360.0,14.7816,14.8404,14.7816,14.832,1504360.0
2022-07-25 09:30:00,17.85,17.92,17.7,17.81,580442.0,15.0001,15.0589,14.8741,14.9665,580442.0
2022-07-25 09:40:00,17.81,17.89,17.79,17.8,273414.0,14.9665,15.0337,14.9497,14.9581,273414.0
2022-07-25 09:50:00,17.79,17.86,17.78,17.81,421320.0,14.9497,15.0085,14.9413,14.9665,421320.0
2022-07-25 10:00:00,17.82,17.85,17.75,17.76,469003.0,14.9749,15.0001,14.9161,14.9245,469003.0
2022-07-25 10:10:00,17.77,17.82,17.74,17.8,178159.0,14.9329,14.9749,14.9077,14.9581,178159.0
2022-07-25 10:20:00,17.79,17.88,17.79,17.84,204099.0,14.9497,15.0253,14.9497,14.9917,204099.0
2022-07-25 10:30:00,17.85,17.86,17.79,17.8,118203.0,15.0001,15.0085,14.9497,14.9581,118203.0
2022-07-25 10:40:00,17.79,17.91,17.79,17.91,185455.0,14.9497,15.0505,14.9497,15.0505,185455.0
2022-07-25 10:50:00,17.9,17.93,17.88,17.89,128222.0,15.0421,15.0673,15.0253,15.0337,128222.0
2022-07-25 11:00:00,17.89,17.93,17.87,17.91,124034.0,15.0337,15.0673,15.0169,15.0505,124034.0
2022-07-25 11:10:00,17.91,17.96,17.88,17.96,203714.0,15.0505,15.0925,15.0253,15.0925,203714.0
2022-07-25 11:20:00,17.96,18.01,17.95,17.98,432731.0,15.0925,15.1346,15.0841,15.1093,432731.0
2022-07-25 11:30:00,17.98,17.98,17.94,17.96,244103.0,15.1093,15.1093,15.0757,15.0925,244103.0
2022-07-25 11:40:00,17.97,18.0,17.96,17.98,207332.0,15.1009,15.1262,15.0925,15.1093,207332.0
2022-07-25 11:50:00,17.98,17.99,17.96,17.96,125348.0,15.1093,15.1177,15.0925,15.0925,125348.0
2022-07-25 12:00:00,17.96,18.0,17.96,17.96,496073.0,15.0925,15.1262,15.0925,15.0925,496073.0
2022-07-25 12:10:00,17.96,17.97,17.87,17.88,173579.0,15.0925,15.1009,15.0169,15.0253,173579.0
2022-07-25 12:20:00,17.88,17.93,17.86,17.93,174775.0,15.0253,15.0673,15.0085,15.0673,174775.0
2022-07-25 12:30:00,17.93,17.96,17.92,17.94,188487.0,15.0673,15.0925,15.0589,15.0757,188487.0
2022-07-25 12:40:00,17.94,17.95,17.9,17.91,363676.0,15.0757,15.0841,15.0421,15.0505,363676.0
2022-07-25 12:50:00,17.91,17.94,17.9,17.92,118565.0,15.0505,15.0757,15.0421,15.0589,118565.0
2022-07-25 13:00:00,17.92,18.0,17.92,18.0,464314.0,15.0589,15.1262,15.0589,15.1262,464314.0
2022-07-25 13:10:00,17.99,18.01,17.97,17.98,159643.0,15.1177,15.1346,15.1009,15.1093,159643.0
2022-07-25 13:20:00,17.98,18.0,17.96,17.96,134888.0,15.1093,15.1262,15.0925,15.0925,134888.0
2022-07-25 13:30:00,17.96,17.98,17.94,17.95,177083.0,15.0925,15.1093,15.0757,15.0841,177083.0
2022-07-25 13:40:00,17.95,17.97,17.94,17.96,218745.0,15.0841,15.1009,15.0757,15.0925,218745.0
2022-07-25 13:50:00,17.96,17.97,17.94,17.95,180383.0,15.0925,15.1009,15.0757,15.0841,180383.0
2022-07-25 14:00:00,17.94,17.96,17.93,17.96,166551.0,15.0757,15.0925,15.0673,15.0925,166551.0
2022-07-25 14:10:00,17.95,17.99,17.95,17.96,170876.0,15.0841,15.1177,15.0841,15.0925,170876.0
2022-07-25 14:20:00,17.96,17.98,17.93,17.98,173029.0,15.0925,15.1093,15.0673,15.1093,173029.0
2022-07-25 14:30:00,17.98,17.99,17.95,17.98,219297.0,15.1093,15.1177,15.0841,15.1093,219297.0
2022-07-25 14:40:00,17.98,17.99,17.94,17.96,167231.0,15.1093,15.1177,15.0757,15.0925,167231.0
2022-07-25 14:50:00,17.96,17.98,17.94,17.98,176640.0,15.0925,15.1093,15.0757,15.1093,176640.0
2022-07-25 15:00:00,17.98,18.0,17.97,18.0,228860.0,15.1093,15.1262,15.1009,15.1262,228860.0
2022-07-25 15:10:00,18.0,18.0,17.95,17.98,231691.0,15.1262,15.1262,15.0841,15.1093,231691.0
2022-07-25 15:20:00,17.97,18.0,17.95,17.96,254341.0,15.1009,15.1262,15.0841,15.0925,254341.0
2022-07-25 15:30:00,17.96,18.0,17.94,17.99,358177.0,15.0925,15.1262,15.0757,15.1177,358177.0
2022-07-25 15:40:00,17.98,18.0,17.94,17.98,1003620.0,15.1093,15.1262,15.0757,15.1093,1003620.0
2022-07-25 15:50:00,17.98,18.03,17.97,18.01,1109066.0,15.1093,15.1514,15.1009,15.1346,1109066.0
2022-07-26 09:30:00,18.15,18.21,18.02,18.19,671618.0,15.2522,15.3026,15.143,15.2858,671618.0
2022-07-26 09:40:00,18.19,18.23,18.1,18.19,436921.0,15.2858,15.3194,15.2102,15.2858,436921.0
2022-07-26 09:50:00,18.19,18.23,18.1,18.14,281554.0,15.2858,15.3194,15.2102,15.2438,281554.0
2022-07-26 10:00:00,18.14,18.15,18.05,18.07,318021.0,15.2438,15.2522,15.1682,15.185,318021.0
2022-07-26 10:10:00,18.06,18.07,17.97,18.05,371839.0,15.1766,15.185,15.1009,15.1682,371839.0
2022-07-26 10:20:00,18.05,18.05,18.01,18.05,504856.0,15.1682,15.1682,15.1346,15.1682,504856.0
2022-07-26 10:30:00,18.05,18.06,18.02,18.03,246941.0,15.1682,15.1766,15.143,15.1514,246941.0
2022-07-26 10:40:00,18.02,18.08,18.02,18.03,174415.0,15.143,15.1934,15.143,15.1514,174415.0
2022-07-26 10:50:00,18.04,18.1,18.0,18.1,190813.0,15.1598,15.2102,15.1262,15.2102,190813.0
2022-07-26 11:00:00,18.1,18.1,18.0,18.0,394835.0,15.2102,15.2102,15.1262,15.1262,394835.0
2022-07-26 11:10:00,18.0,18.04,17.99,18.0,191427.0,15.1262,15.1598,15.1177,15.1262,191427.0
2022-07-26 11:20:00,18.01,18.04,17.99,18.03,231190.0,15.1346,15.1598,15.1177,15.1514,231190.0
2022-07-26 11:30:00,18.02,18.04,17.96,17.97,204300.0,15.143,15.1598,15.0925,15.1009,204300.0
2022-07-26 11:40:00,17.97,18.01,17.96,17.98,159411.0,15.1009,15.1346,15.0925,15.1093,159411.0
2022-07-26 11:50:00,17.98,18.02,17.95,18.0,225120.0,15.1093,15.143,15.0841,15.1262,225120.0
2022-07-26 12:00:00,18.0,18.01,17.91,17.95,358129.0,15.1262,15.1346,15.0505,15.0841,358129.0
2022-07-26 12:10:00,17.95,17.96,17.9,17.94,244610.0,15.0841,15.0925,15.0421,15.0757,244610.0
2022-07-26 12:20:00,17.94,17.96,17.9,17.94,261674.0,15.0757,15.0925,15.0421,15.0757,261674.0
2022-07-26 12:30:00,17.95,17.98,17.93,17.96,261141.0,15.0841,15.1093,15.0673,15.0925,261141.0
2022-07-26 12:40:00,17.96,18.01,17.93,18.0,213585.0,15.0925,15.1346,15.0673,15.1262,213585.0
2022-07-26 12:50:00,18.0,18.03,17.98,17.98,278347.0,15.1262,15.1514,15.1093,15.1093,278347.0
2022-07-26 13:00:00,17.99,18.04,17.97,18.04,283104.0,15.1177,15.1598,15.1009,15.1598,283104.0
2022-07-26 13:10:00,18.03,18.07,17.99,18.02,212014.0,15.1514,15.185,15.1177,15.143,212014.0
2022-07-26 13:20:00,18.02,18.06,18.0,18.05,371336.0,15.143,15.1766,15.1262,15.1682,371336.0
2022-07-26 13:30:00,18.05,18.05,18.01,18.02,209902.0,15.1682,15.1682,15.1346,15.143,209902.0
2022-07-26 13:40:00,18.02,18.04,18.0,18.02,188121.0,15.143,15.1598,15.1262,15.143,188121.0
2022-07-26 13:50:00,18.01,18.04,17.99,18.0,319129.0,15.1346,15.1598,15.1177,15.1262,319129.0
2022-07-26 14:00:00,17.99,18.05,17.97,17.99,441797.0,15.1177,15.1682,15.1009,15.1177,441797.0
2022-07-26 14:10:00,17.99,18.03,17.96,17.98,407291.0,15.1177,15.1514,15.0925,15.1093,407291.0
2022-07-26 14:20:00,17.97,17.98,17.93,17.93,239496.0,15.1009,15.1093,15.0673,15.0673,239496.0
2022-07-26 14:30:00,17.94,17.94,17.91,17.94,258133.0,15.0757,15.0757,15.0505,15.0757,258133.0
2022-07-26 14:40:00,17.93,17.95,17.91,17.92,283295.0,15.0673,15.0841,15.0505,15.0589,283295.0
2022-07-26 14:50:00,17.93,17.97,17.91,17.96,207134.0,15.0673,15.1009,15.0505,15.0925,207134.0
2022-07-26 15:00:00,17.96,17.98,17.91,17.94,269107.0,15.0925,15.1093,15.0505,15.0757,269107.0
2022-07-26 15:10:00,17.94,17.97,17.91,17.95,280524.0,15.0757,15.1009,15.0505,15.0841,280524.0
2022-07-26 15:20:00,17.95,17.99,17.94,17.98,247528.0,15.0841,15.1177,15.0757,15.1093,247528.0
2022-07-26 15:30:00,17.98,18.0,17.96,18.0,278288.0,15.1093,15.1262,15.0925,15.1262,278288.0
2022-07-26 15:40:00,17.99,18.0,17.96,17.99,418981.0,15.1177,15.1262,15.0925,15.1177,418981.0
2022-07-26 15:50:00,17.98,18.01,17.97,18.0,855261.0,15.1093,15.1346,15.1009,15.1262,855261.0
2022-07-27 09:30:00,18.06,18.1,17.84,17.86,596666.0,15.1766,15.2102,14.9917,15.0085,596666.0
2022-07-27 09:40:00,17.86,17.9,17.82,17.83,319078.0,15.0085,15.0421,14.9749,14.9833,319078.0
2022-07-27 09:50:00,17.82,17.86,17.79,17.8,187718.0,14.9749,15.0085,14.9497,14.9581,187718.0
2022-07-27 10:00:00,17.8,17.8,17.72,17.75,257292.0,14.9581,14.9581,14.8909,14.9161,257292.0
2022-07-27 10:10:00,17.75,17.79,17.73,17.77,197112.0,14.9161,14.9497,14.8993,14.9329,197112.0
2022-07-27 10:20:00,17.78,17.8,17.74,17.78,212840.0,14.9413,14.9581,14.9077,14.9413,212840.0
2022-07-27 10:30:00,17.79,17.89,17.79,17.87,197740.0,14.9497,15.0337,14.9497,15.0169,197740.0
2022-07-27 10:40:00,17.87,17.93,17.84,17.91,228198.0,15.0169,15.0673,14.9917,15.0505,228198.0
2022-07-27 10:50:00,17.92,17.98,17.91,17.96,178193.0,15.0589,15.1093,15.0505,15.0925,178193.0
2022-07-27 11:00:00,17.96,18.0,17.92,17.94,141416.0,15.0925,15.1262,15.0589,15.0757,141416.0
2022-07-27 11:10:00,17.94,17.97,17.91,17.97,245704.0,15.0757,15.1009,15.0505,15.1009,245704.0
2022-07-27 11:20:00,17.97,17.98,17.94,17.95,177370.0,15.1009,15.1093,15.0757,15.0841,177370.0
2022-07-27 11:30:00,17.95,17.99,17.94,17.95,295153.0,15.0841,15.1177,15.0757,15.0841,295153.0
2022-07-27 11:40:00,17.95,18.0,17.95,17.97,291869.0,15.0841,15.1262,15.0841,15.1009,291869.0
2022-07-27 11:50:00,17.97,17.98,17.93,17.95,211500.0,15.1009,15.1093,15.0673,15.0841,211500.0
2022-07-27 12:00:00,17.95,17.97,17.93,17.95,112876.0,15.0841,15.1009,15.0673,15.0841,112876.0
2022-07-27 12:10:00,17.96,17.97,17.94,17.95,142813.0,15.0925,15.1009,15.0757,15.0841,142813.0
2022-07-27 12:20:00,17.95,17.97,17.93,17.96,116159.0,15.0841,15.1009,15.0673,15.0925,116159.0
2022-07-27 12:30:00,17.96,17.97,17.92,17.96,142757.0,15.0925,15.1009,15.0589,15.0925,142757.0
2022-07-27 12:40:00,17.97,18.01,17.96,18.0,135904.0,15.1009,15.1346,15.0925,15.1262,135904.0
2022-07-27 12:50:00,18.01,18.01,17.95,17.96,97284.0,15.1346,15.1346,15.0841,15.0925,97284.0
2022-07-27 13:00:00,17.96,17.98,17.94,17.96,152983.0,15.0925,15.1093,15.0757,15.0925,152983.0
2022-07-27 13:10:00,17.97,17.98,17.93,17.94,169224.0,15.1009,15.1093,15.0673,15.0757,169224.0
2022-07-27 13:20:00,17.94,17.99,17.93,17.98,131338.0,15.0757,15.1177,15.0673,15.1093,131338.0
2022-07-27 13:30:00,17.99,18.0,17.96,17.98,198607.0,15.1177,15.1262,15.0925,15.1093,198607.0
2022-07-27 13:40:00,17.98,17.99,17.95,17.96,355223.0,15.1093,15.1177,15.0841,15.0925,355223.0
2022-07-27 13:50:00,17.96,17.97,17.92,17.96,172383.0,15.0925,15.1009,15.0589,15.0925,172383.0
2022-07-27 14:00:00,17.96,18.01,17.92,17.93,155454.0,15.0925,15.1346,15.0589,15.0673,155454.0
2022-07-27 14:10:00,17.92,17.97,17.91,17.96,95942.0,15.0589,15.1009,15.0505,15.0925,95942.0
2022-07-27 14:20:00,17.96,17.96,17.9,17.94,136864.0,15.0925,15.0925,15.0421,15.0757,136864.0
2022-07-27 14:30:00,17.94,18.0,17.87,17.98,385105.0,15.0757,15.1262,15.0169,15.1093,385105.0
2022-07-27 14:40:00,17.99,18.06,17.98,18.05,445006.0,15.1177,15.1766,15.1093,15.1682,445006.0
2022-07-27 14:50:00,18.05,18.09,17.99,18.01,319063.0,15.1682,15.2018,15.1177,15.1346,319063.0
2022-07-27 15:00:00,18.01,18.05,17.98,18.01,277733.0,15.1346,15.1682,15.1093,15.1346,277733.0
2022-07-27 15:10:00,18.01,18.06,18.01,18.04,334867.0,15.1346,15.1766,15.1346,15.1598,334867.0
2022-07-27 15:20:00,18.04,18.1,18.02,18.1,323239.0,15.1598,15.2102,15.143,15.2102,323239.0
2022-07-27 15:30:00,18.1,18.11,18.05,18.05,526230.0,15.2102,15.2186,15.1682,15.1682,526230.0
2022-07-27 15:40:00,18.05,18.1,18.05,18.07,593793.0,15.1682,15.2102,15.1682,15.185,593793.0
2022-07-27 15:50:00,18.08,18.08,18.04,18.05,1135536.0,15.1934,15.1934,15.1598,15.1682,1135536.0
2022-07-28 09:30:00,18.13,18.18,18.05,18.1,500159.0,15.2354,15.2774,15.1682,15.2102,500159.0
2022-07-28 09:40:00,18.1,18.13,17.97,18.0,446232.0,15.2102,15.2354,15.1009,15.1262,446232.0
2022-07-28 09:50:00,18.0,18.01,17.85,17.86,713339.0,15.1262,15.1346,15.0001,15.0085,713339.0
2022-07-28 10:00:00,17.86,17.97,17.85,17.87,425947.0,15.0085,15.1009,15.0001,15.0169,425947.0
2022-07-28 10:10:00,17.87,17.88,17.78,17.82,390582.0,15.0169,15.0253,14.9413,14.9749,390582.0
2022-07-28 10:20:00,17.82,17.83,17.77,17.8,205943.0,14.9749,14.9833,14.9329,14.9581,205943.0
2022-07-28 10:30:00,17.8,17.86,17.79,17.81,216046.0,14.9581,15.0085,14.9497,14.9665,216046.0
2022-07-28 10:40:00,17.81,17.9,17.73,17.89,508935.0,14.9665,15.0421,14.8993,15.0337,508935.0
2022-07-28 10:50:00,17.89,17.95,17.88,17.91,182799.0,15.0337,15.0841,15.0253,15.0505,182799.0
2022-07-28 11:00:00,17.91,17.95,17.88,17.91,337095.0,15.0505,15.0841,15.0253,15.0505,337095.0
2022-07-28 11:10:00,17.91,17.95,17.9,17.94,220295.0,15.0505,15.0841,15.0421,15.0757,220295.0
2022-07-28 11:20:00,17.93,18.0,17.91,18.0,277443.0,15.0673,15.1262,15.0505,15.1262,277443.0
2022-07-28 11:30:00,18.0,18.0,17.95,18.0,213985.0,15.1262,15.1262,15.0841,15.1262,213985.0
2022-07-28 11:40:00,18.0,18.07,18.0,18.06,394368.0,15.1262,15.185,15.1262,15.1766,394368.0
2022-07-28 11:50:00,18.07,18.07,17.99,18.0,152113.0,15.185,15.185,15.1177,15.1262,152113.0
2022-07-28 12:00:00,17.99,18.04,17.99,18.02,208756.0,15.1177,15.1598,15.1177,15.143,208756.0
2022-07-28 12:10:00,18.02,18.05,17.99,18.0,202512.0,15.143,15.1682,15.1177,15.1262,202512.0
2022-07-28 12:20:00,18.0,18.05,17.98,18.05,182771.0,15.1262,15.1682,15.1093,15.1682,182771.0
2022-07-28 12:30:00,18.04,18.06,17.99,18.05,237635.0,15.1598,15.1766,15.1177,15.1682,237635.0
2022-07-28 12:40:00,18.05,18.05,18.0,18.02,275381.0,15.1682,15.1682,15.1262,15.143,275381.0
2022-07-28 12:50:00,18.02,18.06,18.01,18.06,220689.0,15.143,15.1766,15.1346,15.1766,220689.0
2022-07-28 13:00:00,18.05,18.06,18.0,18.02,197105.0,15.1682,15.1766,15.1262,15.143,197105.0
2022-07-28 13:10:00,18.03,18.04,17.97,17.98,222680.0,15.1514,15.1598,15.1009,15.1093,222680.0
2022-07-28 13:20:00,17.98,17.99,17.93,17.93,294595.0,15.1093,15.1177,15.0673,15.0673,294595.0
2022-07-28 13:30:00,17.95,18.0,17.93,17.97,356066.0,15.0841,15.1262,15.0673,15.1009,356066.0
2022-07-28 13:40:00,17.97,18.02,17.97,17.99,272899.0,15.1009,15.143,15.1009,15.1177,272899.0
2022-07-28 13:50:00,17.98,18.02,17.95,18.02,239003.0,15.1093,15.143,15.0841,15.143,239003.0
2022-07-28 14:00:00,18.02,18.02,17.98,17.99,266009.0,15.143,15.143,15.1093,15.1177,266009.0
2022-07-28 14:10:00,18.0,18.0,17.95,17.97,198368.0,15.1262,15.1262,15.0841,15.1009,198368.0
2022-07-28 14:20:00,17.97,17.98,17.92,17.93,184718.0,15.1009,15.1093,15.0589,15.0673,184718.0
2022-07-28 14:30:00,17.93,17.94,17.89,17.91,330991.0,15.0673,15.0757,15.0337,15.0505,330991.0
2022-07-28 14:40:00,17.92,17.94,17.91,17.91,192564.0,15.0589,15.0757,15.0505,15.0505,192564.0
2022-07-28 14:50:00,17.91,17.95,17.9,17.93,339048.0,15.0505,15.0841,15.0421,15.0673,339048.0
2022-07-28 15:00:00,17.93,17.96,17.92,17.94,184590.0,15.0673,15.0925,15.0589,15.0757,184590.0
2022-07-28 15:10:00,17.95,18.01,17.94,17.99,212706.0,15.0841,15.1346,15.0757,15.1177,212706.0
2022-07-28 15:20:00,17.99,18.01,17.98,18.01,220448.0,15.1177,15.1346,15.1093,15.1346,220448.0
2022-07-28 15:30:00,18.01,18.03,17.99,18.02,404180.0,15.1346,15.1514,15.1177,15.143,404180.0
2022-07-28 15:40:00,18.02,18.05,18.01,18.03,445497.0,15.143,15.1682,15.1346,15.1514,445497.0
2022-07-28 15:50:00,18.04,18.06,18.02,18.04,1125920.0,15.1598,15.1766,15.143,15.1598,1125920.0
2022-07-29 09:30:00,17.93,17.98,17.85,17.88,540841.0,15.2997,15.3424,15.2315,15.2571,540841.0
2022-07-29 09:40:00,17.87,17.94,17.84,17.9,269294.0,15.2485,15.3083,15.2229,15.2741,269294.0
2022-07-29 09:50:00,17.9,17.93,17.85,17.87,185975.0,15.2741,15.2997,15.2315,15.2485,185975.0
2022-07-29 10:00:00,17.87,17.91,17.86,17.9,236708.0,15.2485,15.2827,15.24,15.2741,236708.0
2022-07-29 10:10:00,17.91,17.97,17.89,17.96,243304.0,15.2827,15.3339,15.2656,15.3253,243304.0
2022-07-29 10:20:00,17.96,18.03,17.94,18.0,257526.0,15.3253,15.3851,15.3083,15.3595,257526.0
2022-07-29 10:30:00,18.0,18.03,17.97,17.99,497187.0,15.3595,15.3851,15.3339,15.3509,497187.0
2022-07-29 10:40:00,17.99,18.12,17.99,18.09,743684.0,15.3509,15.4619,15.3509,15.4363,743684.0
2022-07-29 10:50:00,18.09,18.12,18.05,18.05,335573.0,15.4363,15.4619,15.4021,15.4021,335573.0
2022-07-29 11:00:00,18.06,18.09,18.03,18.08,660369.0,15.4107,15.4363,15.3851,15.4277,660369.0
2022-07-29 11:10:00,18.08,18.08,18.04,18.07,315274.0,15.4277,15.4277,15.3936,15.4192,315274.0
2022-07-29 11:20:00,18.07,18.08,17.98,17.98,372338.0,15.4192,15.4277,15.3424,15.3424,372338.0
2022-07-29 11:30:00,17.98,17.99,17.94,17.97,199392.0,15.3424,15.3509,15.3083,15.3339,199392.0
2022-07-29 11:40:00,17.98,18.01,17.97,17.98,149237.0,15.3424,15.368,15.3339,15.3424,149237.0
2022-07-29 11:50:00,17.99,18.02,17.97,18.0,171991.0,15.3509,15.3765,15.3339,15.3595,171991.0
2022-07-29 12:00:00,18.0,18.0,17.95,17.96,222350.0,15.3595,15.3595,15.3168,15.3253,222350.0
2022-07-29 12:10:00,17.97,17.99,17.95,17.96,94222.0,15.3339,15.3509,15.3168,15.3253,94222.0
2022-07-29 12:20:00,17.97,18.01,17.96,17.98,265248.0,15.3339,15.368,15.3253,15.3424,265248.0
2022-07-29 12:30:00,17.98,17.98,17.95,17.96,125975.0,15.3424,15.3424,15.3168,15.3253,125975.0
2022-07-29 12:40:00,17.96,17.97,17.94,17.96,149180.0,15.3253,15.3339,15.3083,15.3253,149180.0
2022-07-29 12:50:00,17.96,17.97,17.93,17.95,147791.0,15.3253,15.3339,15.2997,15.3168,147791.0
2022-07-29 13:00:00,17.95,17.96,17.92,17.95,154069.0,15.3168,15.3253,15.2912,15.3168,154069.0
2022-07-29 13:10:00,17.95,17.97,17.94,17.95,212072.0,15.3168,15.3339,15.3083,15.3168,212072.0
2022-07-29 13:20:00,17.95,17.98,17.94,17.97,226261.0,15.3168,15.3424,15.3083,15.3339,226261.0
2022-07-29 13:30:00,17.96,17.98,17.95,17.96,159188.0,15.3253,15.3424,15.3168,15.3253,159188.0
2022-07-29 13:40:00,17.95,17.98,17.94,17.96,148551.0,15.3168,15.3424,15.3083,15.3253,148551.0
2022-07-29 13:50:00,17.96,17.99,17.94,17.97,124404.0,15.3253,15.3509,15.3083,15.3339,124404.0
2022-07-29 14:00:00,17.97,17.98,17.95,17.96,201248.0,15.3339,15.3424,15.3168,15.3253,201248.0
2022-07-29 14:10:00,17.96,17.96,17.93,17.94,205450.0,15.3253,15.3253,15.2997,15.3083,205450.0
2022-07-29 14:20:00,17.94,17.95,17.9,17.93,242675.0,15.3083,15.3168,15.2741,15.2997,242675.0
2022-07-29 14:30:00,17.93,17.95,17.91,17.95,196249.0,15.2997,15.3168,15.2827,15.3168,196249.0
2022-07-29 14:40:00,17.94,17.97,17.92,17.96,339541.0,15.3083,15.3339,15.2912,15.3253,339541.0
2022-07-29 14:50:00,17.96,17.96,17.93,17.96,172863.0,15.3253,15.3253,15.2997,15.3253,172863.0
2022-07-29 15:00:00,17.96,17.98,17.94,17.96,301162.0,15.3253,15.3424,15.3083,15.3253,301162.0
2022-07-29 15:10:00,17.96,18.0,17.96,18.0,302555.0,15.3253,15.3595,15.3253,15.3595,302555.0
2022-07-29 15:20:00,17.99,18.0,17.96,18.0,195119.0,15.3509,15.3595,15.3253,15.3595,195119.0
2022-07-29 15:30:00,18.0,18.02,17.97,18.0,435511.0,15.3595,15.3765,15.3339,15.3595,435511.0
2022-07-29 15:40:00,18.0,18.0,17.97,18.0,517492.0,15.3595,15.3595,15.3339,15.3595,517492.0
2022-07-29 15:50:00,17.99,18.0,17.92,17.99,1869421.0,15.3509,15.3595,15.2912,15.3509,1869421.0
2022-08-01 09:30:00,17.75,17.9,17.53,17.7,725007.0,15.1462,15.2741,14.9584,15.1035,725007.0
2022-08-01 09:40:00,17.7,17.8,17.67,17.7,276173.0,15.1035,15.1888,15.0779,15.1035,276173.0
2022-08-01 09:50:00,17.71,17.71,17.58,17.63,529685.0,15.112,15.112,15.0011,15.0438,529685.0
2022-08-01 10:00:00,17.64,17.76,17.62,17.68,392984.0,15.0523,15.1547,15.0352,15.0864,392984.0
2022-08-01 10:10:00,17.68,17.74,17.64,17.64,208429.0,15.0864,15.1376,15.0523,15.0523,208429.0
2022-08-01 10:20:00,17.65,17.65,17.57,17.64,233477.0,15.0608,15.0608,14.9926,15.0523,233477.0
2022-08-01 10:30:00,17.64,17.7,17.63,17.7,448771.0,15.0523,15.1035,15.0438,15.1035,448771.0
2022-08-01 10:40:00,17.7,17.78,17.68,17.76,265951.0,15.1035,15.1718,15.0864,15.1547,265951.0
2022-08-01 10:50:00,17.76,17.78,17.71,17.74,143833.0,15.1547,15.1718,15.112,15.1376,143833.0
2022-08-01 11:00:00,17.74,17.79,17.74,17.78,280375.0,15.1376,15.1803,15.1376,15.1718,280375.0
2022-08-01 11:10:00,17.78,17.83,17.68,17.69,229169.0,15.1718,15.2144,15.0864,15.095,229169.0
2022-08-01 11:20:00,17.69,17.81,17.67,17.76,540525.0,15.095,15.1973,15.0779,15.1547,540525.0
2022-08-01 11:30:00,17.75,17.78,17.72,17.74,177300.0,15.1462,15.1718,15.1206,15.1376,177300.0
2022-08-01 11:40:00,17.73,17.81,17.73,17.8,121655.0,15.1291,15.1973,15.1291,15.1888,121655.0
2022-08-01 11:50:00,17.8,17.82,17.77,17.8,257635.0,15.1888,15.2059,15.1632,15.1888,257635.0
2022-08-01 12:00:00,17.8,17.83,17.78,17.8,220318.0,15.1888,15.2144,15.1718,15.1888,220318.0
2022-08-01 12:10:00,17.8,17.84,17.79,17.84,181382.0,15.1888,15.2229,15.1803,15.2229,181382.0
2022-08-01 12:20:00,17.84,17.87,17.8,17.8,194685.0,15.2229,15.2485,15.1888,15.1888,194685.0
2022-08-01 12:30:00,17.79,17.8,17.72,17.78,283186.0,15.1803,15.1888,15.1206,15.1718,283186.0
2022-08-01 12:40:00,17.78,17.79,17.74,17.75,184380.0,15.1718,15.1803,15.1376,15.1462,184380.0
2022-08-01 12:50:00,17.75,17.79,17.72,17.79,168621.0,15.1462,15.1803,15.1206,15.1803,168621.0
2022-08-01 13:00:00,17.78,17.79,17.73,17.77,172200.0,15.1718,15.1803,15.1291,15.1632,172200.0
2022-08-01 13:10:00,17.77,17.79,17.73,17.73,280075.0,15.1632,15.1803,15.1291,15.1291,280075.0
2022-08-01 13:20:00,17.74,17.76,17.71,17.73,180511.0,15.1376,15.1547,15.112,15.1291,180511.0
2022-08-01 13:30:00,17.73,17.75,17.71,17.72,216055.0,15.1291,15.1462,15.112,15.1206,216055.0
2022-08-01 13:40:00,17.72,17.75,17.7,17.74,230502.0,15.1206,15.1462,15.1035,15.1376,230502.0
2022-08-01 13:50:00,17.73,17.76,17.71,17.76,170180.0,15.1291,15.1547,15.112,15.1547,170180.0
2022-08-01 14:00:00,17.75,17.77,17.73,17.77,270192.0,15.1462,15.1632,15.1291,15.1632,270192.0
2022-08-01 14:10:00,17.76,17.8,17.75,17.78,129428.0,15.1547,15.1888,15.1462,15.1718,129428.0
2022-08-01 14:20:00,17.78,17.84,17.77,17.84,131106.0,15.1718,15.2229,15.1632,15.2229,131106.0
2022-08-01 14:30:00,17.83,17.85,17.81,17.82,162887.0,15.2144,15.2315,15.1973,15.2059,162887.0
2022-08-01 14:40:00,17.82,17.84,17.79,17.82,194196.0,15.2059,15.2229,15.1803,15.2059,194196.0
2022-08-01 14:50:00,17.8,17.87,17.78,17.85,227212.0,15.1888,15.2485,15.1718,15.2315,227212.0
2022-08-01 15:00:00,17.85,17.89,17.82,17.89,299841.0,15.2315,15.2656,15.2059,15.2656,299841.0
2022-08-01 15:10:00,17.88,17.92,17.87,17.89,228890.0,15.2571,15.2912,15.2485,15.2656,228890.0
2022-08-01 15:20:00,17.89,17.91,17.86,17.89,341451.0,15.2656,15.2827,15.24,15.2656,341451.0
2022-08-01 15:30:00,17.88,17.92,17.88,17.91,565842.0,15.2571,15.2912,15.2571,15.2827,565842.0
2022-08-01 15:40:00,17.91,17.92,17.87,17.89,538495.0,15.2827,15.2912,15.2485,15.2656,538495.0
2022-08-01 15:50:00,17.9,17.92,17.87,17.89,925298.0,15.2741,15.2912,15.2485,15.2656,925298.0
2022-08-02 09:30:00,17.91,18.0,17.82,17.92,544498.0,15.2827,15.3595,15.2059,15.2912,544498.0
2022-08-02 09:40:00,17.92,17.94,17.84,17.87,599875.0,15.2912,15.3083,15.2229,15.2485,599875.0
2022-08-02 09:50:00,17.87,17.9,17.83,17.87,468267.0,15.2485,15.2741,15.2144,15.2485,468267.0
2022-08-02 10:00:00,17.86,17.87,17.74,17.75,515444.0,15.24,15.2485,15.1376,15.1462,515444.0
2022-08-02 10:10:00,17.75,17.81,17.7,17.77,498211.0,15.1462,15.1973,15.1035,15.1632,498211.0
2022-08-02 10:20:00,17.77,17.77,17.73,17.76,425700.0,15.1632,15.1632,15.1291,15.1547,425700.0
2022-08-02 10:30:00,17.76,17.77,17.66,17.68,489981.0,15.1547,15.1632,15.0694,15.0864,489981.0
2022-08-02 10:40:00,17.68,17.73,17.63,17.73,507644.0,15.0864,15.1291,15.0438,15.1291,507644.0
2022-08-02 10:50:00,17.73,17.78,17.7,17.71,380984.0,15.1291,15.1718,15.1035,15.112,380984.0
2022-08-02 11:00:00,17.71,17.75,17.69,17.75,479626.0,15.112,15.1462,15.095,15.1462,479626.0
2022-08-02 11:10:00,17.75,17.79,17.74,17.79,602556.0,15.1462,15.1803,15.1376,15.1803,602556.0
2022-08-02 11:20:00,17.78,17.81,17.76,17.8,412871.0,15.1718,15.1973,15.1547,15.1888,412871.0
2022-08-02 11:30:00,17.8,17.89,17.76,17.84,389293.0,15.1888,15.2656,15.1547,15.2229,389293.0
2022-08-02 11:40:00,17.84,17.9,17.83,17.89,310853.0,15.2229,15.2741,15.2144,15.2656,310853.0
2022-08-02 11:50:00,17.89,17.89,17.82,17.82,184799.0,15.2656,15.2656,15.2059,15.2059,184799.0
2022-08-02 12:00:00,17.83,17.87,17.82,17.84,313603.0,15.2144,15.2485,15.2059,15.2229,313603.0
2022-08-02 12:10:00,17.84,17.9,17.83,17.88,322453.0,15.2229,15.2741,15.2144,15.2571,322453.0
2022-08-02 12:20:00,17.89,17.92,17.86,17.89,247012.0,15.2656,15.2912,15.24,15.2656,247012.0
2022-08-02 12:30:00,17.88,17.92,17.88,17.92,171982.0,15.2571,15.2912,15.2571,15.2912,171982.0
2022-08-02 12:40:00,17.91,17.92,17.86,17.88,214659.0,15.2827,15.2912,15.24,15.2571,214659.0
2022-08-02 12:50:00,17.88,17.9,17.86,17.88,141442.0,15.2571,15.2741,15.24,15.2571,141442.0
2022-08-02 13:00:00,17.87,17.9,17.84,17.88,198186.0,15.2485,15.2741,15.2229,15.2571,198186.0
2022-08-02 13:10:00,17.88,17.88,17.85,17.87,171524.0,15.2571,15.2571,15.2315,15.2485,171524.0
2022-08-02 13:20:00,17.87,17.88,17.83,17.83,186535.0,15.2485,15.2571,15.2144,15.2144,186535.0
2022-08-02 13:30:00,17.83,17.84,17.79,17.81,274604.0,15.2144,15.2229,15.1803,15.1973,274604.0
2022-08-02 13:40:00,17.81,17.86,17.79,17.8,332663.0,15.1973,15.24,15.1803,15.1888,332663.0
2022-08-02 13:50:00,17.8,17.85,17.79,17.84,461163.0,15.1888,15.2315,15.1803,15.2229,461163.0
2022-08-02 14:00:00,17.84,17.86,17.82,17.85,442027.0,15.2229,15.24,15.2059,15.2315,442027.0
2022-08-02 14:10:00,17.86,17.87,17.83,17.84,327114.0,15.24,15.2485,15.2144,15.2229,327114.0
2022-08-02 14:20:00,17.84,17.88,17.83,17.87,290914.0,15.2229,15.2571,15.2144,15.2485,290914.0
2022-08-02 14:30:00,17.86,17.88,17.86,17.87,197798.0,15.24,15.2571,15.24,15.2485,197798.0
2022-08-02 14:40:00,17.87,17.91,17.86,17.91,218973.0,15.2485,15.2827,15.24,15.2827,218973.0
2022-08-02 14:50:00,17.91,17.92,17.87,17.89,326469.0,15.2827,15.2912,15.2485,15.2656,326469.0
2022-08-02 15:00:00,17.9,17.92,17.88,17.91,410076.0,15.2741,15.2912,15.2571,15.2827,410076.0
2022-08-02 15:10:00,17.9,17.91,17.83,17.84,228962.0,15.2741,15.2827,15.2144,15.2229,228962.0
2022-08-02 15:20:00,17.84,17.87,17.8,17.87,310642.0,15.2229,15.2485,15.1888,15.2485,310642.0
2022-08-02 15:30:00,17.86,17.9,17.85,17.88,399743.0,15.24,15.2741,15.2315,15.2571,399743.0
2022-08-02 15:40:00,17.88,17.9,17.85,17.87,633836.0,15.2571,15.2741,15.2315,15.2485,633836.0
2022-08-02 15:50:00,17.87,17.89,17.81,17.83,1260275.0,15.2485,15.2656,15.1973,15.2144,1260275.0
2022-08-03 09:30:00,17.99,18.01,17.9,17.98,449536.0,15.3509,15.368,15.2741,15.3424,449536.0
2022-08-03 09:40:00,17.98,18.05,17.95,18.04,262407.0,15.3424,15.4021,15.3168,15.3936,262407.0
2022-08-03 09:50:00,18.04,18.04,17.97,17.98,303045.0,15.3936,15.3936,15.3339,15.3424,303045.0
2022-08-03 10:00:00,17.98,17.99,17.89,17.94,284683.0,15.3424,15.3509,15.2656,15.3083,284683.0
2022-08-03 10:10:00,17.94,17.95,17.84,17.85,245741.0,15.3083,15.3168,15.2229,15.2315,245741.0
2022-08-03 10:20:00,17.85,17.94,17.83,17.94,199782.0,15.2315,15.3083,15.2144,15.3083,199782.0
2022-08-03 10:30:00,17.93,17.95,17.81,17.82,377119.0,15.2997,15.3168,15.1973,15.2059,377119.0
2022-08-03 10:40:00,17.82,17.88,17.79,17.87,216510.0,15.2059,15.2571,15.1803,15.2485,216510.0
2022-08-03 10:50:00,17.87,17.88,17.8,17.8,246502.0,15.2485,15.2571,15.1888,15.1888,246502.0
2022-08-03 11:00:00,17.8,17.85,17.78,17.82,378833.0,15.1888,15.2315,15.1718,15.2059,378833.0
2022-08-03 11:10:00,17.82,17.85,17.8,17.81,204998.0,15.2059,15.2315,15.1888,15.1973,204998.0
2022-08-03 11:20:00,17.82,17.84,17.78,17.82,458446.0,15.2059,15.2229,15.1718,15.2059,458446.0
2022-08-03 11:30:00,17.82,17.85,17.8,17.83,262416.0,15.2059,15.2315,15.1888,15.2144,262416.0
2022-08-03 11:40:00,17.83,17.85,17.8,17.8,265079.0,15.2144,15.2315,15.1888,15.1888,265079.0
2022-08-03 11:50:00,17.8,17.81,17.75,17.76,228764.0,15.1888,15.1973,15.1462,15.1547,228764.0
2022-08-03 12:00:00,17.76,17.76,17.72,17.73,137539.0,15.1547,15.1547,15.1206,15.1291,137539.0
2022-08-03 12:10:00,17.73,17.77,17.71,17.76,332067.0,15.1291,15.1632,15.112,15.1547,332067.0
2022-08-03 12:20:00,17.75,17.8,17.75,17.78,313999.0,15.1462,15.1888,15.1462,15.1718,313999.0
2022-08-03 12:30:00,17.78,17.8,17.75,17.77,235191.0,15.1718,15.1888,15.1462,15.1632,235191.0
2022-08-03 12:40:00,17.77,17.79,17.75,17.78,235565.0,15.1632,15.1803,15.1462,15.1718,235565.0
2022-08-03 12:50:00,17.78,17.79,17.75,17.78,742062.0,15.1718,15.1803,15.1462,15.1718,742062.0
2022-08-03 13:00:00,17.78,17.79,17.72,17.73,136828.0,15.1718,15.1803,15.1206,15.1291,136828.0
2022-08-03 13:10:00,17.73,17.74,17.67,17.68,340425.0,15.1291,15.1376,15.0779,15.0864,340425.0
2022-08-03 13:20:00,17.68,17.78,17.66,17.77,314790.0,15.0864,15.1718,15.0694,15.1632,314790.0
2022-08-03 13:30:00,17.77,17.8,17.77,17.79,157613.0,15.1632,15.1888,15.1632,15.1803,157613.0
2022-08-03 13:40:00,17.79,17.83,17.75,17.82,372039.0,15.1803,15.2144,15.1462,15.2059,372039.0
2022-08-03 13:50:00,17.82,17.89,17.82,17.86,381418.0,15.2059,15.2656,15.2059,15.24,381418.0
2022-08-03 14:00:00,17.87,17.91,17.83,17.91,540831.0,15.2485,15.2827,15.2144,15.2827,540831.0
2022-08-03 14:10:00,17.91,17.91,17.85,17.88,816920.0,15.2827,15.2827,15.2315,15.2571,816920.0
2022-08-03 14:20:00,17.88,17.9,17.84,17.85,332783.0,15.2571,15.2741,15.2229,15.2315,332783.0
2022-08-03 14:30:00,17.85,17.88,17.83,17.84,312572.0,15.2315,15.2571,15.2144,15.2229,312572.0
2022-08-03 14:40:00,17.84,17.88,17.82,17.88,284969.0,15.2229,15.2571,15.2059,15.2571,284969.0
2022-08-03 14:50:00,17.88,17.88,17.84,17.87,268462.0,15.2571,15.2571,15.2229,15.2485,268462.0
2022-08-03 15:00:00,17.87,17.89,17.85,17.89,243997.0,15.2485,15.2656,15.2315,15.2656,243997.0
2022-08-03 15:10:00,17.88,17.91,17.85,17.91,309636.0,15.2571,15.2827,15.2315,15.2827,309636.0
2022-08-03 15:20:00,17.9,17.91,17.87,17.89,305978.0,15.2741,15.2827,15.2485,15.2656,305978.0
2022-08-03 15:30:00,17.89,17.89,17.84,17.86,342167.0,15.2656,15.2656,15.2229,15.24,342167.0
2022-08-03 15:40:00,17.86,17.87,17.85,17.87,372242.0,15.24,15.2485,15.2315,15.2485,372242.0
2022-08-03 15:50:00,17.87,17.9,17.81,17.81,1553191.0,15.2485,15.2741,15.1973,15.1973,1553191.0
2022-08-04 09:30:00,17.76,17.77,17.58,17.6,399480.0,15.1547,15.1632,15.0011,15.0182,399480.0
2022-08-04 09:40:00,17.59,17.7,17.55,17.66,229245.0,15.0096,15.1035,14.9755,15.0694,229245.0
2022-08-04 09:50:00,17.66,17.69,17.57,17.58,304930.0,15.0694,15.095,14.9926,15.0011,304930.0
2022-08-04 10:00:00,17.59,17.65,17.57,17.64,251484.0,15.0096,15.0608,14.9926,15.0523,251484.0
2022-08-04 10:10:00,17.64,17.66,17.57,17.59,157388.0,15.0523,15.0694,14.9926,15.0096,157388.0
2022-08-04 10:20:00,17.59,17.66,17.55,17.62,217792.0,15.0096,15.0694,14.9755,15.0352,217792.0
2022-08-04 10:30:00,17.61,17.66,17.57,17.59,181133.0,15.0267,15.0694,14.9926,15.0096,181133.0
2022-08-04 10:40:00,17.59,17.62,17.56,17.62,244826.0,15.0096,15.0352,14.984,15.0352,244826.0
2022-08-04 10:50:00,17.62,17.64,17.6,17.6,382570.0,15.0352,15.0523,15.0182,15.0182,382570.0
2022-08-04 11:00:00,17.6,17.66,17.6,17.64,268730.0,15.0182,15.0694,15.0182,15.0523,268730.0
2022-08-04 11:10:00,17.64,17.65,17.56,17.59,286612.0,15.0523,15.0608,14.984,15.0096,286612.0
2022-08-04 11:20:00,17.6,17.65,17.57,17.6,290822.0,15.0182,15.0608,14.9926,15.0182,290822.0
2022-08-04 11:30:00,17.6,17.66,17.59,17.6,224377.0,15.0182,15.0694,15.0096,15.0182,224377.0
2022-08-04 11:40:00,17.61,17.63,17.57,17.59,201596.0,15.0267,15.0438,14.9926,15.0096,201596.0
2022-08-04 11:50:00,17.59,17.61,17.57,17.6,159213.0,15.0096,15.0267,14.9926,15.0182,159213.0
2022-08-04 12:00:00,17.6,17.61,17.55,17.56,169613.0,15.0182,15.0267,14.9755,14.984,169613.0
2022-08-04 12:10:00,17.55,17.59,17.55,17.55,204010.0,14.9755,15.0096,14.9755,14.9755,204010.0
2022-08-04 12:20:00,17.55,17.56,17.52,17.55,174780.0,14.9755,14.984,14.9499,14.9755,174780.0
2022-08-04 12:30:00,17.55,17.59,17.55,17.57,242264.0,14.9755,15.0096,14.9755,14.9926,242264.0
2022-08-04 12:40:00,17.57,17.59,17.53,17.53,324074.0,14.9926,15.0096,14.9584,14.9584,324074.0
2022-08-04 12:50:00,17.53,17.57,17.53,17.57,234211.0,14.9584,14.9926,14.9584,14.9926,234211.0
2022-08-04 13:00:00,17.56,17.62,17.55,17.61,341825.0,14.984,15.0352,14.9755,15.0267,341825.0
2022-08-04 13:10:00,17.61,17.62,17.58,17.61,121172.0,15.0267,15.0352,15.0011,15.0267,121172.0
2022-08-04 13:20:00,17.61,17.61,17.56,17.57,148150.0,15.0267,15.0267,14.984,14.9926,148150.0
2022-08-04 13:30:00,17.57,17.59,17.56,17.57,205136.0,14.9926,15.0096,14.984,14.9926,205136.0
2022-08-04 13:40:00,17.57,17.59,17.56,17.59,222690.0,14.9926,15.0096,14.984,15.0096,222690.0
2022-08-04 13:50:00,17.59,17.6,17.57,17.57,310211.0,15.0096,15.0182,14.9926,14.9926,310211.0
2022-08-04 14:00:00,17.57,17.58,17.54,17.55,144493.0,14.9926,15.0011,14.967,14.9755,144493.0
2022-08-04 14:10:00,17.56,17.58,17.54,17.57,145319.0,14.984,15.0011,14.967,14.9926,145319.0
2022-08-04 14:20:00,17.57,17.58,17.54,17.55,153170.0,14.9926,15.0011,14.967,14.9755,153170.0
2022-08-04 14:30:00,17.55,17.57,17.52,17.55,192060.0,14.9755,14.9926,14.9499,14.9755,192060.0
2022-08-04 14:40:00,17.54,17.55,17.51,17.52,174092.0,14.967,14.9755,14.9414,14.9499,174092.0
2022-08-04 14:50:00,17.52,17.53,17.48,17.49,254229.0,14.9499,14.9584,14.9158,14.9243,254229.0
2022-08-04 15:00:00,17.48,17.49,17.44,17.44,353903.0,14.9158,14.9243,14.8816,14.8816,353903.0
2022-08-04 15:10:00,17.45,17.46,17.43,17.45,328560.0,14.8902,14.8987,14.8731,14.8902,328560.0
2022-08-04 15:20:00,17.45,17.45,17.41,17.44,194030.0,14.8902,14.8902,14.856,14.8816,194030.0
2022-08-04 15:30:00,17.44,17.44,17.37,17.37,496241.0,14.8816,14.8816,14.8219,14.8219,496241.0
2022-08-04 15:40:00,17.37,17.38,17.3,17.32,1176154.0,14.8219,14.8304,14.7622,14.7792,1176154.0
2022-08-04 15:50:00,17.32,17.34,17.27,17.3,1857049.0,14.7792,14.7963,14.7366,14.7622,1857049.0
2022-08-05 09:30:00,17.1,17.22,17.06,17.17,502132.0,14.5915,14.6939,14.5574,14.6512,502132.0
2022-08-05 09:40:00,17.16,17.24,17.15,17.24,263481.0,14.6427,14.711,14.6342,14.711,263481.0
2022-08-05 09:50:00,17.24,17.28,17.2,17.27,307239.0,14.711,14.7451,14.6768,14.7366,307239.0
2022-08-05 10:00:00,17.27,17.32,17.25,17.32,306445.0,14.7366,14.7792,14.7195,14.7792,306445.0
2022-08-05 10:10:00,17.32,17.38,17.31,17.36,587879.0,14.7792,14.8304,14.7707,14.8134,587879.0
2022-08-05 10:20:00,17.36,17.4,17.36,17.4,243260.0,14.8134,14.8475,14.8134,14.8475,243260.0
2022-08-05 10:30:00,17.4,17.48,17.4,17.48,188532.0,14.8475,14.9158,14.8475,14.9158,188532.0
2022-08-05 10:40:00,17.48,17.48,17.41,17.41,340909.0,14.9158,14.9158,14.856,14.856,340909.0
2022-08-05 10:50:00,17.42,17.46,17.39,17.44,324015.0,14.8646,14.8987,14.839,14.8816,324015.0
2022-08-05 11:00:00,17.44,17.47,17.42,17.46,307903.0,14.8816,14.9072,14.8646,14.8987,307903.0
2022-08-05 11:10:00,17.46,17.48,17.39,17.39,720516.0,14.8987,14.9158,14.839,14.839,720516.0
2022-08-05 11:20:00,17.39,17.41,17.35,17.35,294014.0,14.839,14.856,14.8048,14.8048,294014.0
2022-08-05 11:30:00,17.36,17.42,17.34,17.39,198871.0,14.8134,14.8646,14.7963,14.839,198871.0
2022-08-05 11:40:00,17.39,17.41,17.34,17.35,148042.0,14.839,14.856,14.7963,14.8048,148042.0
2022-08-05 11:50:00,17.35,17.39,17.34,17.37,94620.0,14.8048,14.839,14.7963,14.8219,94620.0
2022-08-05 12:00:00,17.38,17.41,17.37,17.38,189909.0,14.8304,14.856,14.8219,14.8304,189909.0
2022-08-05 12:10:00,17.38,17.4,17.38,17.39,154931.0,14.8304,14.8475,14.8304,14.839,154931.0
2022-08-05 12:20:00,17.39,17.41,17.36,17.39,159222.0,14.839,14.856,14.8134,14.839,159222.0
2022-08-05 12:30:00,17.39,17.42,17.37,17.41,115180.0,14.839,14.8646,14.8219,14.856,115180.0
2022-08-05 12:40:00,17.41,17.46,17.4,17.46,86548.0,14.856,14.8987,14.8475,14.8987,86548.0
2022-08-05 12:50:00,17.46,17.48,17.44,17.45,116531.0,14.8987,14.9158,14.8816,14.8902,116531.0
2022-08-05 13:00:00,17.45,17.47,17.43,17.47,133179.0,14.8902,14.9072,14.8731,14.9072,133179.0
2022-08-05 13:10:00,17.46,17.49,17.45,17.47,178161.0,14.8987,14.9243,14.8902,14.9072,178161.0
2022-08-05 13:20:00,17.47,17.49,17.45,17.46,212407.0,14.9072,14.9243,14.8902,14.8987,212407.0
2022-08-05 13:30:00,17.45,17.47,17.41,17.46,271076.0,14.8902,14.9072,14.856,14.8987,271076.0
2022-08-05 13:40:00,17.47,17.49,17.45,17.46,280548.0,14.9072,14.9243,14.8902,14.8987,280548.0
2022-08-05 13:50:00,17.46,17.47,17.44,17.46,238523.0,14.8987,14.9072,14.8816,14.8987,238523.0
2022-08-05 14:00:00,17.46,17.47,17.44,17.46,156728.0,14.8987,14.9072,14.8816,14.8987,156728.0
2022-08-05 14:10:00,17.45,17.47,17.44,17.45,192469.0,14.8902,14.9072,14.8816,14.8902,192469.0
2022-08-05 14:20:00,17.45,17.45,17.39,17.4,212747.0,14.8902,14.8902,14.839,14.8475,212747.0
2022-08-05 14:30:00,17.41,17.45,17.4,17.43,241591.0,14.856,14.8902,14.8475,14.8731,241591.0
2022-08-05 14:40:00,17.43,17.45,17.42,17.44,134850.0,14.8731,14.8902,14.8646,14.8816,134850.0
2022-08-05 14:50:00,17.43,17.44,17.42,17.42,140151.0,14.8731,14.8816,14.8646,14.8646,140151.0
2022-08-05 15:00:00,17.43,17.44,17.4,17.44,325758.0,14.8731,14.8816,14.8475,14.8816,325758.0
2022-08-05 15:10:00,17.44,17.46,17.43,17.44,196160.0,14.8816,14.8987,14.8731,14.8816,196160.0
2022-08-05 15:20:00,17.44,17.46,17.42,17.46,290520.0,14.8816,14.8987,14.8646,14.8987,290520.0
2022-08-05 15:30:00,17.46,17.46,17.43,17.44,241599.0,14.8987,14.8987,14.8731,14.8816,241599.0
2022-08-05 15:40:00,17.44,17.46,17.43,17.44,281867.0,14.8816,14.8987,14.8731,14.8816,281867.0
2022-08-05 15:50:00,17.45,17.48,17.44,17.46,686983.0,14.8902,14.9158,14.8816,14.8987,686983.0
2022-08-08 09:30:00,17.48,17.64,17.47,17.57,310329.0,14.9158,15.0523,14.9072,14.9926,310329.0
2022-08-08 09:40:00,17.57,17.61,17.54,17.59,227778.0,14.9926,15.0267,14.967,15.0096,227778.0
2022-08-08 09:50:00,17.59,17.67,17.58,17.66,209836.0,15.0096,15.0779,15.0011,15.0694,209836.0
2022-08-08 10:00:00,17.66,17.71,17.66,17.68,209482.0,15.0694,15.112,15.0694,15.0864,209482.0
2022-08-08 10:10:00,17.68,17.71,17.67,17.69,260887.0,15.0864,15.112,15.0779,15.095,260887.0
2022-08-08 10:20:00,17.69,17.71,17.65,17.67,309535.0,15.095,15.112,15.0608,15.0779,309535.0
2022-08-08 10:30:00,17.66,17.7,17.66,17.68,207231.0,15.0694,15.1035,15.0694,15.0864,207231.0
2022-08-08 10:40:00,17.68,17.69,17.65,17.69,210771.0,15.0864,15.095,15.0608,15.095,210771.0
2022-08-08 10:50:00,17.69,17.75,17.68,17.75,170209.0,15.095,15.1462,15.0864,15.1462,170209.0
2022-08-08 11:00:00,17.75,17.77,17.74,17.76,159877.0,15.1462,15.1632,15.1376,15.1547,159877.0
2022-08-08 11:10:00,17.77,17.79,17.74,17.75,157613.0,15.1632,15.1803,15.1376,15.1462,157613.0
2022-08-08 11:20:00,17.74,17.78,17.74,17.74,143394.0,15.1376,15.1718,15.1376,15.1376,143394.0
2022-08-08 11:30:00,17.74,17.75,17.67,17.68,178409.0,15.1376,15.1462,15.0779,15.0864,178409.0
2022-08-08 11:40:00,17.68,17.7,17.66,17.7,318973.0,15.0864,15.1035,15.0694,15.1035,318973.0
2022-08-08 11:50:00,17.69,17.75,17.69,17.71,339126.0,15.095,15.1462,15.095,15.112,339126.0
2022-08-08 12:00:00,17.72,17.78,17.71,17.73,262054.0,15.1206,15.1718,15.112,15.1291,262054.0
2022-08-08 12:10:00,17.73,17.75,17.69,17.71,274190.0,15.1291,15.1462,15.095,15.112,274190.0
2022-08-08 12:20:00,17.71,17.73,17.68,17.69,197573.0,15.112,15.1291,15.0864,15.095,197573.0
2022-08-08 12:30:00,17.7,17.72,17.66,17.66,190482.0,15.1035,15.1206,15.0694,15.0694,190482.0
2022-08-08 12:40:00,17.66,17.71,17.66,17.7,303930.0,15.0694,15.112,15.0694,15.1035,303930.0
2022-08-08 12:50:00,17.7,17.7,17.69,17.7,216957.0,15.1035,15.1035,15.095,15.1035,216957.0
2022-08-08 13:00:00,17.7,17.71,17.68,17.71,173933.0,15.1035,15.112,15.0864,15.112,173933.0
2022-08-08 13:10:00,17.71,17.75,17.7,17.73,154125.0,15.112,15.1462,15.1035,15.1291,154125.0
2022-08-08 13:20:00,17.73,17.74,17.69,17.69,283365.0,15.1291,15.1376,15.095,15.095,283365.0
2022-08-08 13:30:00,17.69,17.73,17.68,17.71,155853.0,15.095,15.1291,15.0864,15.112,155853.0
2022-08-08 13:40:00,17.71,17.72,17.7,17.71,209569.0,15.112,15.1206,15.1035,15.112,209569.0
2022-08-08 13:50:00,17.71,17.74,17.69,17.72,287386.0,15.112,15.1376,15.095,15.1206,287386.0
2022-08-08 14:00:00,17.73,17.74,17.69,17.74,213979.0,15.1291,15.1376,15.095,15.1376,213979.0
2022-08-08 14:10:00,17.73,17.75,17.71,17.71,200784.0,15.1291,15.1462,15.112,15.112,200784.0
2022-08-08 14:20:00,17.71,17.75,17.7,17.73,207469.0,15.112,15.1462,15.1035,15.1291,207469.0
2022-08-08 14:30:00,17.73,17.76,17.71,17.73,164972.0,15.1291,15.1547,15.112,15.1291,164972.0
2022-08-08 14:40:00,17.72,17.73,17.68,17.7,134879.0,15.1206,15.1291,15.0864,15.1035,134879.0
2022-08-08 14:50:00,17.7,17.7,17.65,17.69,302469.0,15.1035,15.1035,15.0608,15.095,302469.0
2022-08-08 15:00:00,17.7,17.72,17.69,17.72,313561.0,15.1035,15.1206,15.095,15.1206,313561.0
2022-08-08 15:10:00,17.72,17.73,17.7,17.72,210088.0,15.1206,15.1291,15.1035,15.1206,210088.0
2022-08-08 15:20:00,17.72,17.72,17.7,17.71,186000.0,15.1206,15.1206,15.1035,15.112,186000.0
2022-08-08 15:30:00,17.71,17.73,17.69,17.7,340438.0,15.112,15.1291,15.095,15.1035,340438.0
2022-08-08 15:40:00,17.7,17.71,17.68,17.69,346571.0,15.1035,15.112,15.0864,15.095,346571.0
2022-08-08 15:50:00,17.69,17.7,17.66,17.67,950177.0,15.095,15.1035,15.0694,15.0779,950177.0
2022-08-09 09:30:00,17.85,18.0,17.79,17.89,495776.0,15.2315,15.3595,15.1803,15.2656,495776.0
2022-08-09 09:40:00,17.89,17.95,17.84,17.86,186584.0,15.2656,15.3168,15.2229,15.24,186584.0
2022-08-09 09:50:00,17.85,17.95,17.85,17.95,214701.0,15.2315,15.3168,15.2315,15.3168,214701.0
2022-08-09 10:00:00,17.94,17.99,17.89,17.97,188015.0,15.3083,15.3509,15.2656,15.3339,188015.0
2022-08-09 10:10:00,17.97,18.02,17.96,17.99,352989.0,15.3339,15.3765,15.3253,15.3509,352989.0
2022-08-09 10:20:00,18.0,18.01,17.96,17.98,156320.0,15.3595,15.368,15.3253,15.3424,156320.0
2022-08-09 10:30:00,17.98,17.99,17.92,17.94,251284.0,15.3424,15.3509,15.2912,15.3083,251284.0
2022-08-09 10:40:00,17.95,18.0,17.95,17.99,210751.0,15.3168,15.3595,15.3168,15.3509,210751.0
2022-08-09 10:50:00,17.98,18.0,17.94,17.96,258798.0,15.3424,15.3595,15.3083,15.3253,258798.0
2022-08-09 11:00:00,17.96,17.96,17.89,17.94,313168.0,15.3253,15.3253,15.2656,15.3083,313168.0
2022-08-09 11:10:00,17.94,18.0,17.92,17.97,254284.0,15.3083,15.3595,15.2912,15.3339,254284.0
2022-08-09 11:20:00,17.96,17.99,17.95,17.97,158451.0,15.3253,15.3509,15.3168,15.3339,158451.0
2022-08-09 11:30:00,17.96,17.97,17.92,17.95,132484.0,15.3253,15.3339,15.2912,15.3168,132484.0
2022-08-09 11:40:00,17.95,17.97,17.94,17.96,182077.0,15.3168,15.3339,15.3083,15.3253,182077.0
2022-08-09 11:50:00,17.96,17.98,17.92,17.97,138259.0,15.3253,15.3424,15.2912,15.3339,138259.0
2022-08-09 12:00:00,17.97,17.98,17.95,17.96,166340.0,15.3339,15.3424,15.3168,15.3253,166340.0
2022-08-09 12:10:00,17.96,18.0,17.94,17.98,159676.0,15.3253,15.3595,15.3083,15.3424,159676.0
2022-08-09 12:20:00,17.99,18.03,17.99,18.03,190936.0,15.3509,15.3851,15.3509,15.3851,190936.0
2022-08-09 12:30:00,18.03,18.04,18.01,18.04,190432.0,15.3851,15.3936,15.368,15.3936,190432.0
2022-08-09 12:40:00,18.04,18.06,18.01,18.03,163843.0,15.3936,15.4107,15.368,15.3851,163843.0
2022-08-09 12:50:00,18.02,18.03,17.98,18.0,151405.0,15.3765,15.3851,15.3424,15.3595,151405.0
2022-08-09 13:00:00,18.0,18.06,18.0,18.05,170014.0,15.3595,15.4107,15.3595,15.4021,170014.0
2022-08-09 13:10:00,18.05,18.07,18.02,18.05,190812.0,15.4021,15.4192,15.3765,15.4021,190812.0
2022-08-09 13:20:00,18.05,18.07,18.03,18.05,95386.0,15.4021,15.4192,15.3851,15.4021,95386.0
2022-08-09 13:30:00,18.06,18.07,18.03,18.06,516845.0,15.4107,15.4192,15.3851,15.4107,516845.0
2022-08-09 13:40:00,18.06,18.08,18.03,18.05,435101.0,15.4107,15.4277,15.3851,15.4021,435101.0
2022-08-09 13:50:00,18.05,18.06,18.03,18.05,102999.0,15.4021,15.4107,15.3851,15.4021,102999.0
2022-08-09 14:00:00,18.05,18.08,18.05,18.08,140954.0,15.4021,15.4277,15.4021,15.4277,140954.0
2022-08-09 14:10:00,18.07,18.08,18.05,18.07,227230.0,15.4192,15.4277,15.4021,15.4192,227230.0
2022-08-09 14:20:00,18.07,18.07,18.02,18.03,118887.0,15.4192,15.4192,15.3765,15.3851,118887.0
2022-08-09 14:30:00,18.03,18.03,18.0,18.02,167130.0,15.3851,15.3851,15.3595,15.3765,167130.0
2022-08-09 14:40:00,18.02,18.04,18.01,18.04,189947.0,15.3765,15.3936,15.368,15.3936,189947.0
2022-08-09 14:50:00,18.03,18.06,18.02,18.05,198531.0,15.3851,15.4107,15.3765,15.4021,198531.0
2022-08-09 15:00:00,18.05,18.05,18.02,18.04,139883.0,15.4021,15.4021,15.3765,15.3936,139883.0
2022-08-09 15:10:00,18.04,18.06,18.01,18.05,301925.0,15.3936,15.4107,15.368,15.4021,301925.0
2022-08-09 15:20:00,18.05,18.09,18.05,18.07,332051.0,15.4021,15.4363,15.4021,15.4192,332051.0
2022-08-09 15:30:00,18.07,18.08,18.03,18.05,300519.0,15.4192,15.4277,15.3851,15.4021,300519.0
2022-08-09 15:40:00,18.05,18.05,18.0,18.03,397092.0,15.4021,15.4021,15.3595,15.3851,397092.0
2022-08-09 15:50:00,18.03,18.04,17.99,18.03,994637.0,15.3851,15.3936,15.3509,15.3851,994637.0
2022-08-10 09:30:00,18.16,18.2,18.04,18.15,442213.0,15.496,15.5301,15.3936,15.4875,442213.0
2022-08-10 09:40:00,18.16,18.17,18.09,18.09,203336.0,15.496,15.5045,15.4363,15.4363,203336.0
2022-08-10 09:50:00,18.1,18.11,18.01,18.04,169881.0,15.4448,15.4533,15.368,15.3936,169881.0
2022-08-10 10:00:00,18.04,18.08,18.02,18.06,166855.0,15.3936,15.4277,15.3765,15.4107,166855.0
2022-08-10 10:10:00,18.06,18.08,17.99,18.0,219224.0,15.4107,15.4277,15.3509,15.3595,219224.0
2022-08-10 10:20:00,17.99,18.05,17.97,18.04,167624.0,15.3509,15.4021,15.3339,15.3936,167624.0
2022-08-10 10:30:00,18.04,18.17,18.03,18.14,425292.0,15.3936,15.5045,15.3851,15.4789,425292.0
2022-08-10 10:40:00,18.13,18.16,18.1,18.12,406008.0,15.4704,15.496,15.4448,15.4619,406008.0
2022-08-10 10:50:00,18.12,18.17,18.11,18.17,295140.0,15.4619,15.5045,15.4533,15.5045,295140.0
2022-08-10 11:00:00,18.17,18.21,18.16,18.2,421059.0,15.5045,15.5387,15.496,15.5301,421059.0
2022-08-10 11:10:00,18.2,18.2,18.15,18.17,281711.0,15.5301,15.5301,15.4875,15.5045,281711.0
2022-08-10 11:20:00,18.18,18.25,18.17,18.21,235741.0,15.5131,15.5728,15.5045,15.5387,235741.0
2022-08-10 11:30:00,18.21,18.24,18.16,18.17,266400.0,15.5387,15.5643,15.496,15.5045,266400.0
2022-08-10 11:40:00,18.18,18.19,18.15,18.16,233400.0,15.5131,15.5216,15.4875,15.496,233400.0
2022-08-10 11:50:00,18.17,18.2,18.14,18.18,207674.0,15.5045,15.5301,15.4789,15.5131,207674.0
2022-08-10 12:00:00,18.17,18.21,18.17,18.2,96472.0,15.5045,15.5387,15.5045,15.5301,96472.0
2022-08-10 12:10:00,18.2,18.21,18.15,18.16,152941.0,15.5301,15.5387,15.4875,15.496,152941.0
2022-08-10 12:20:00,18.16,18.17,18.14,18.16,169072.0,15.496,15.5045,15.4789,15.496,169072.0
2022-08-10 12:30:00,18.16,18.19,18.15,18.16,139043.0,15.496,15.5216,15.4875,15.496,139043.0
2022-08-10 12:40:00,18.16,18.17,18.13,18.16,196540.0,15.496,15.5045,15.4704,15.496,196540.0
2022-08-10 12:50:00,18.16,18.18,18.15,18.18,125754.0,15.496,15.5131,15.4875,15.5131,125754.0
2022-08-10 13:00:00,18.18,18.21,18.18,18.19,191384.0,15.5131,15.5387,15.5131,15.5216,191384.0
2022-08-10 13:10:00,18.19,18.2,18.17,18.18,148688.0,15.5216,15.5301,15.5045,15.5131,148688.0
2022-08-10 13:20:00,18.19,18.19,18.16,18.16,184485.0,15.5216,15.5216,15.496,15.496,184485.0
2022-08-10 13:30:00,18.17,18.2,18.16,18.2,327560.0,15.5045,15.5301,15.496,15.5301,327560.0
2022-08-10 13:40:00,18.2,18.23,18.19,18.21,206849.0,15.5301,15.5557,15.5216,15.5387,206849.0
2022-08-10 13:50:00,18.22,18.23,18.19,18.21,132732.0,15.5472,15.5557,15.5216,15.5387,132732.0
2022-08-10 14:00:00,18.21,18.22,18.18,18.19,157153.0,15.5387,15.5472,15.5131,15.5216,157153.0
2022-08-10 14:10:00,18.2,18.21,18.14,18.14,132324.0,15.5301,15.5387,15.4789,15.4789,132324.0
2022-08-10 14:20:00,18.14,18.16,18.12,18.12,102217.0,15.4789,15.496,15.4619,15.4619,102217.0
2022-08-10 14:30:00,18.12,18.14,18.11,18.11,90800.0,15.4619,15.4789,15.4533,15.4533,90800.0
2022-08-10 14:40:00,18.12,18.12,18.07,18.08,108459.0,15.4619,15.4619,15.4192,15.4277,108459.0
2022-08-10 14:50:00,18.07,18.1,18.06,18.08,129683.0,15.4192,15.4448,15.4107,15.4277,129683.0
2022-08-10 15:00:00,18.09,18.12,18.08,18.11,104397.0,15.4363,15.4619,15.4277,15.4533,104397.0
2022-08-10 15:10:00,18.11,18.11,18.08,18.09,148507.0,15.4533,15.4533,15.4277,15.4363,148507.0
2022-08-10 15:20:00,18.1,18.12,18.09,18.12,94818.0,15.4448,15.4619,15.4363,15.4619,94818.0
2022-08-10 15:30:00,18.12,18.15,18.11,18.14,174498.0,15.4619,15.4875,15.4533,15.4789,174498.0
2022-08-10 15:40:00,18.14,18.17,18.13,18.14,321674.0,15.4789,15.5045,15.4704,15.4789,321674.0
2022-08-10 15:50:00,18.13,18.14,18.09,18.13,942290.0,15.4704,15.4789,15.4363,15.4704,942290.0
2022-08-11 09:30:00,18.4,18.49,18.31,18.45,369616.0,15.7008,15.7776,15.624,15.7435,369616.0
2022-08-11 09:40:00,18.45,18.47,18.4,18.46,237488.0,15.7435,15.7605,15.7008,15.752,237488.0
2022-08-11 09:50:00,18.46,18.49,18.43,18.45,359998.0,15.752,15.7776,15.7264,15.7435,359998.0
2022-08-11 10:00:00,18.46,18.46,18.39,18.41,357699.0,15.752,15.752,15.6923,15.7093,357699.0
2022-08-11 10:10:00,18.41,18.47,18.39,18.46,147273.0,15.7093,15.7605,15.6923,15.752,147273.0
2022-08-11 10:20:00,18.46,18.47,18.41,18.44,147208.0,15.752,15.7605,15.7093,15.7349,147208.0
2022-08-11 10:30:00,18.44,18.5,18.43,18.48,646345.0,15.7349,15.7861,15.7264,15.7691,646345.0
2022-08-11 10:40:00,18.48,18.5,18.44,18.5,195545.0,15.7691,15.7861,15.7349,15.7861,195545.0
2022-08-11 10:50:00,18.5,18.53,18.46,18.48,589010.0,15.7861,15.8117,15.752,15.7691,589010.0
2022-08-11 11:00:00,18.48,18.51,18.44,18.46,374213.0,15.7691,15.7947,15.7349,15.752,374213.0
2022-08-11 11:10:00,18.45,18.5,18.4,18.41,468922.0,15.7435,15.7861,15.7008,15.7093,468922.0
2022-08-11 11:20:00,18.41,18.5,18.41,18.5,299415.0,15.7093,15.7861,15.7093,15.7861,299415.0
2022-08-11 11:30:00,18.49,18.51,18.45,18.48,289462.0,15.7776,15.7947,15.7435,15.7691,289462.0
2022-08-11 11:40:00,18.48,18.53,18.47,18.52,476638.0,15.7691,15.8117,15.7605,15.8032,476638.0
2022-08-11 11:50:00,18.52,18.57,18.5,18.56,428850.0,15.8032,15.8459,15.7861,15.8373,428850.0
2022-08-11 12:00:00,18.57,18.6,18.55,18.55,505916.0,15.8459,15.8715,15.8288,15.8288,505916.0
2022-08-11 12:10:00,18.55,18.6,18.53,18.6,479554.0,15.8288,15.8715,15.8117,15.8715,479554.0
2022-08-11 12:20:00,18.6,18.62,18.57,18.62,407916.0,15.8715,15.8885,15.8459,15.8885,407916.0
2022-08-11 12:30:00,18.62,18.64,18.6,18.61,335879.0,15.8885,15.9056,15.8715,15.88,335879.0
2022-08-11 12:40:00,18.61,18.66,18.6,18.66,261402.0,15.88,15.9227,15.8715,15.9227,261402.0
2022-08-11 12:50:00,18.66,18.7,18.65,18.7,230987.0,15.9227,15.9568,15.9141,15.9568,230987.0
2022-08-11 13:00:00,18.7,18.74,18.69,18.73,476055.0,15.9568,15.9909,15.9483,15.9824,476055.0
2022-08-11 13:10:00,18.73,18.75,18.71,18.73,314423.0,15.9824,15.9995,15.9653,15.9824,314423.0
2022-08-11 13:20:00,18.72,18.73,18.67,18.73,367322.0,15.9739,15.9824,15.9312,15.9824,367322.0
2022-08-11 13:30:00,18.73,18.74,18.71,18.73,491058.0,15.9824,15.9909,15.9653,15.9824,491058.0
2022-08-11 13:40:00,18.73,18.73,18.64,18.64,232232.0,15.9824,15.9824,15.9056,15.9056,232232.0
2022-08-11 13:50:00,18.64,18.69,18.64,18.68,118855.0,15.9056,15.9483,15.9056,15.9397,118855.0
2022-08-11 14:00:00,18.69,18.69,18.66,18.68,109155.0,15.9483,15.9483,15.9227,15.9397,109155.0
2022-08-11 14:10:00,18.69,18.71,18.66,18.71,250181.0,15.9483,15.9653,15.9227,15.9653,250181.0
2022-08-11 14:20:00,18.71,18.71,18.67,18.68,211845.0,15.9653,15.9653,15.9312,15.9397,211845.0
2022-08-11 14:30:00,18.68,18.68,18.65,18.66,223760.0,15.9397,15.9397,15.9141,15.9227,223760.0
2022-08-11 14:40:00,18.66,18.67,18.61,18.61,234875.0,15.9227,15.9312,15.88,15.88,234875.0
2022-08-11 14:50:00,18.62,18.65,18.59,18.64,278704.0,15.8885,15.9141,15.8629,15.9056,278704.0
2022-08-11 15:00:00,18.64,18.67,18.63,18.67,463195.0,15.9056,15.9312,15.8971,15.9312,463195.0
2022-08-11 15:10:00,18.67,18.68,18.58,18.61,267659.0,15.9312,15.9397,15.8544,15.88,267659.0
2022-08-11 15:20:00,18.62,18.64,18.6,18.63,336009.0,15.8885,15.9056,15.8715,15.8971,336009.0
2022-08-11 15:30:00,18.63,18.64,18.56,18.57,569792.0,15.8971,15.9056,15.8373,15.8459,569792.0
2022-08-11 15:40:00,18.57,18.6,18.56,18.6,532032.0,15.8459,15.8715,15.8373,15.8715,532032.0
2022-08-11 15:50:00,18.6,18.63,18.58,18.6,801425.0,15.8715,15.8971,15.8544,15.8715,801425.0
2022-08-12 09:30:00,18.58,18.63,18.51,18.57,407423.0,15.8544,15.8971,15.7947,15.8459,407423.0
2022-08-12 09:40:00,18.57,18.6,18.54,18.56,164025.0,15.8459,15.8715,15.8203,15.8373,164025.0
2022-08-12 09:50:00,18.55,18.64,18.55,18.62,143212.0,15.8288,15.9056,15.8288,15.8885,143212.0
2022-08-12 10:00:00,18.61,18.61,18.53,18.53,141687.0,15.88,15.88,15.8117,15.8117,141687.0
2022-08-12 10:10:00,18.52,18.55,18.49,18.53,229961.0,15.8032,15.8288,15.7776,15.8117,229961.0
2022-08-12 10:20:00,18.53,18.53,18.48,18.53,256463.0,15.8117,15.8117,15.7691,15.8117,256463.0
2022-08-12 10:30:00,18.53,18.56,18.51,18.52,287579.0,15.8117,15.8373,15.7947,15.8032,287579.0
2022-08-12 10:40:00,18.52,18.55,18.49,18.54,261260.0,15.8032,15.8288,15.7776,15.8203,261260.0
2022-08-12 10:50:00,18.54,18.57,18.51,18.54,221090.0,15.8203,15.8459,15.7947,15.8203,221090.0
2022-08-12 11:00:00,18.54,18.59,18.52,18.59,412173.0,15.8203,15.8629,15.8032,15.8629,412173.0
2022-08-12 11:10:00,18.59,18.63,18.58,18.62,407501.0,15.8629,15.8971,15.8544,15.8885,407501.0
2022-08-12 11:20:00,18.62,18.63,18.56,18.58,250415.0,15.8885,15.8971,15.8373,15.8544,250415.0
2022-08-12 11:30:00,18.58,18.61,18.56,18.61,318809.0,15.8544,15.88,15.8373,15.88,318809.0
2022-08-12 11:40:00,18.61,18.63,18.59,18.63,173531.0,15.88,15.8971,15.8629,15.8971,173531.0
2022-08-12 11:50:00,18.63,18.67,18.62,18.66,164592.0,15.8971,15.9312,15.8885,15.9227,164592.0
2022-08-12 12:00:00,18.67,18.68,18.64,18.66,245582.0,15.9312,15.9397,15.9056,15.9227,245582.0
2022-08-12 12:10:00,18.66,18.66,18.65,18.66,76278.0,15.9227,15.9227,15.9141,15.9227,76278.0
2022-08-12 12:20:00,18.66,18.69,18.65,18.68,299911.0,15.9227,15.9483,15.9141,15.9397,299911.0
2022-08-12 12:30:00,18.68,18.7,18.67,18.69,277899.0,15.9397,15.9568,15.9312,15.9483,277899.0
2022-08-12 12:40:00,18.69,18.69,18.64,18.64,143620.0,15.9483,15.9483,15.9056,15.9056,143620.0
2022-08-12 12:50:00,18.65,18.67,18.64,18.66,140355.0,15.9141,15.9312,15.9056,15.9227,140355.0
2022-08-12 13:00:00,18.67,18.67,18.61,18.64,120427.0,15.9312,15.9312,15.88,15.9056,120427.0
2022-08-12 13:10:00,18.64,18.65,18.62,18.63,118642.0,15.9056,15.9141,15.8885,15.8971,118642.0
2022-08-12 13:20:00,18.63,18.65,18.6,18.65,139976.0,15.8971,15.9141,15.8715,15.9141,139976.0
2022-08-12 13:30:00,18.64,18.67,18.64,18.66,81541.0,15.9056,15.9312,15.9056,15.9227,81541.0
2022-08-12 13:40:00,18.66,18.66,18.62,18.64,266366.0,15.9227,15.9227,15.8885,15.9056,266366.0
2022-08-12 13:50:00,18.64,18.64,18.62,18.63,179863.0,15.9056,15.9056,15.8885,15.8971,179863.0
2022-08-12 14:00:00,18.63,18.65,18.62,18.64,170511.0,15.8971,15.9141,15.8885,15.9056,170511.0
2022-08-12 14:10:00,18.64,18.67,18.63,18.66,125256.0,15.9056,15.9312,15.8971,15.9227,125256.0
2022-08-12 14:20:00,18.66,18.67,18.64,18.64,164007.0,15.9227,15.9312,15.9056,15.9056,164007.0
2022-08-12 14:30:00,18.64,18.67,18.64,18.64,251400.0,15.9056,15.9312,15.9056,15.9056,251400.0
2022-08-12 14:40:00,18.64,18.65,18.62,18.63,221174.0,15.9056,15.9141,15.8885,15.8971,221174.0
2022-08-12 14:50:00,18.63,18.65,18.62,18.64,150193.0,15.8971,15.9141,15.8885,15.9056,150193.0
2022-08-12 15:00:00,18.64,18.67,18.63,18.65,123149.0,15.9056,15.9312,15.8971,15.9141,123149.0
2022-08-12 15:10:00,18.66,18.68,18.65,18.66,167143.0,15.9227,15.9397,15.9141,15.9227,167143.0
2022-08-12 15:20:00,18.66,18.67,18.64,18.66,240787.0,15.9227,15.9312,15.9056,15.9227,240787.0
2022-08-12 15:30:00,18.66,18.67,18.65,18.67,228435.0,15.9227,15.9312,15.9141,15.9312,228435.0
2022-08-12 15:40:00,18.67,18.71,18.66,18.68,422009.0,15.9312,15.9653,15.9227,15.9397,422009.0
2022-08-12 15:50:00,18.68,18.71,18.66,18.69,1428358.0,15.9397,15.9653,15.9227,15.9483,1428358.0
2022-08-15 09:30:00,18.3,18.44,18.15,18.19,903360.0,15.6155,15.7349,15.4875,15.5216,903360.0
2022-08-15 09:40:00,18.21,18.32,18.19,18.3,307386.0,15.5387,15.6325,15.5216,15.6155,307386.0
2022-08-15 09:50:00,18.3,18.37,18.29,18.32,178540.0,15.6155,15.6752,15.6069,15.6325,178540.0
2022-08-15 10:00:00,18.32,18.33,18.27,18.3,408048.0,15.6325,15.6411,15.5899,15.6155,408048.0
2022-08-15 10:10:00,18.3,18.36,18.27,18.36,203241.0,15.6155,15.6667,15.5899,15.6667,203241.0
2022-08-15 10:20:00,18.36,18.36,18.32,18.34,244517.0,15.6667,15.6667,15.6325,15.6496,244517.0
2022-08-15 10:30:00,18.34,18.43,18.32,18.4,273611.0,15.6496,15.7264,15.6325,15.7008,273611.0
2022-08-15 10:40:00,18.4,18.48,18.37,18.48,270751.0,15.7008,15.7691,15.6752,15.7691,270751.0
2022-08-15 10:50:00,18.48,18.5,18.44,18.46,293553.0,15.7691,15.7861,15.7349,15.752,293553.0
2022-08-15 11:00:00,18.46,18.49,18.44,18.46,251921.0,15.752,15.7776,15.7349,15.752,251921.0
2022-08-15 11:10:00,18.46,18.49,18.44,18.46,359644.0,15.752,15.7776,15.7349,15.752,359644.0
2022-08-15 11:20:00,18.46,18.5,18.45,18.5,210708.0,15.752,15.7861,15.7435,15.7861,210708.0
2022-08-15 11:30:00,18.5,18.5,18.4,18.43,269509.0,15.7861,15.7861,15.7008,15.7264,269509.0
2022-08-15 11:40:00,18.43,18.45,18.41,18.44,194594.0,15.7264,15.7435,15.7093,15.7349,194594.0
2022-08-15 11:50:00,18.44,18.48,18.43,18.46,272365.0,15.7349,15.7691,15.7264,15.752,272365.0
2022-08-15 12:00:00,18.46,18.52,18.45,18.51,209977.0,15.752,15.8032,15.7435,15.7947,209977.0
2022-08-15 12:10:00,18.51,18.55,18.5,18.55,221829.0,15.7947,15.8288,15.7861,15.8288,221829.0
2022-08-15 12:20:00,18.54,18.56,18.52,18.54,124939.0,15.8203,15.8373,15.8032,15.8203,124939.0
2022-08-15 12:30:00,18.54,18.56,18.52,18.53,171009.0,15.8203,15.8373,15.8032,15.8117,171009.0
2022-08-15 12:40:00,18.52,18.58,18.52,18.57,134818.0,15.8032,15.8544,15.8032,15.8459,134818.0
2022-08-15 12:50:00,18.57,18.59,18.55,18.56,123276.0,15.8459,15.8629,15.8288,15.8373,123276.0
2022-08-15 13:00:00,18.57,18.6,18.56,18.59,139943.0,15.8459,15.8715,15.8373,15.8629,139943.0
2022-08-15 13:10:00,18.59,18.6,18.52,18.53,158465.0,15.8629,15.8715,15.8032,15.8117,158465.0
2022-08-15 13:20:00,18.53,18.55,18.51,18.53,174715.0,15.8117,15.8288,15.7947,15.8117,174715.0
2022-08-15 13:30:00,18.53,18.56,18.52,18.52,114691.0,15.8117,15.8373,15.8032,15.8032,114691.0
2022-08-15 13:40:00,18.52,18.55,18.51,18.52,113769.0,15.8032,15.8288,15.7947,15.8032,113769.0
2022-08-15 13:50:00,18.51,18.54,18.51,18.53,109124.0,15.7947,15.8203,15.7947,15.8117,109124.0
2022-08-15 14:00:00,18.53,18.53,18.48,18.48,120954.0,15.8117,15.8117,15.7691,15.7691,120954.0
2022-08-15 14:10:00,18.48,18.5,18.47,18.5,100279.0,15.7691,15.7861,15.7605,15.7861,100279.0
2022-08-15 14:20:00,18.5,18.53,18.48,18.53,211566.0,15.7861,15.8117,15.7691,15.8117,211566.0
2022-08-15 14:30:00,18.53,18.54,18.51,18.53,96274.0,15.8117,15.8203,15.7947,15.8117,96274.0
2022-08-15 14:40:00,18.53,18.55,18.5,18.55,176945.0,15.8117,15.8288,15.7861,15.8288,176945.0
2022-08-15 14:50:00,18.54,18.55,18.51,18.52,278387.0,15.8203,15.8288,15.7947,15.8032,278387.0
2022-08-15 15:00:00,18.53,18.55,18.52,18.54,176120.0,15.8117,15.8288,15.8032,15.8203,176120.0
2022-08-15 15:10:00,18.53,18.58,18.53,18.57,149597.0,15.8117,15.8544,15.8117,15.8459,149597.0
2022-08-15 15:20:00,18.57,18.59,18.57,18.58,111029.0,15.8459,15.8629,15.8459,15.8544,111029.0
2022-08-15 15:30:00,18.58,18.58,18.55,18.57,265678.0,15.8544,15.8544,15.8288,15.8459,265678.0
2022-08-15 15:40:00,18.57,18.57,18.54,18.57,253906.0,15.8459,15.8459,15.8203,15.8459,253906.0
2022-08-15 15:50:00,18.57,18.58,18.55,18.57,575454.0,15.8459,15.8544,15.8288,15.8459,575454.0
2022-08-16 09:30:00,18.67,18.74,18.61,18.73,405572.0,15.9312,15.9909,15.88,15.9824,405572.0
2022-08-16 09:40:00,18.72,18.73,18.63,18.67,289980.0,15.9739,15.9824,15.8971,15.9312,289980.0
2022-08-16 09:50:00,18.67,18.73,18.66,18.69,190711.0,15.9312,15.9824,15.9227,15.9483,190711.0
2022-08-16 10:00:00,18.69,18.71,18.62,18.63,267399.0,15.9483,15.9653,15.8885,15.8971,267399.0
2022-08-16 10:10:00,18.63,18.74,18.63,18.74,251589.0,15.8971,15.9909,15.8971,15.9909,251589.0
2022-08-16 10:20:00,18.73,18.8,18.73,18.77,283707.0,15.9824,16.0421,15.9824,16.0165,283707.0
2022-08-16 10:30:00,18.77,18.77,18.71,18.75,295317.0,16.0165,16.0165,15.9653,15.9995,295317.0
2022-08-16 10:40:00,18.73,18.79,18.71,18.78,291954.0,15.9824,16.0336,15.9653,16.0251,291954.0
2022-08-16 10:50:00,18.78,18.78,18.65,18.66,475261.0,16.0251,16.0251,15.9141,15.9227,475261.0
2022-08-16 11:00:00,18.67,18.68,18.63,18.65,413324.0,15.9312,15.9397,15.8971,15.9141,413324.0
2022-08-16 11:10:00,18.66,18.7,18.64,18.67,480044.0,15.9227,15.9568,15.9056,15.9312,480044.0
2022-08-16 11:20:00,18.67,18.68,18.62,18.66,274892.0,15.9312,15.9397,15.8885,15.9227,274892.0
2022-08-16 11:30:00,18.66,18.67,18.63,18.65,146136.0,15.9227,15.9312,15.8971,15.9141,146136.0
2022-08-16 11:40:00,18.66,18.69,18.64,18.69,272973.0,15.9227,15.9483,15.9056,15.9483,272973.0
2022-08-16 11:50:00,18.69,18.7,18.64,18.67,208490.0,15.9483,15.9568,15.9056,15.9312,208490.0
2022-08-16 12:00:00,18.68,18.71,18.65,18.71,205557.0,15.9397,15.9653,15.9141,15.9653,205557.0
2022-08-16 12:10:00,18.71,18.74,18.7,18.73,175156.0,15.9653,15.9909,15.9568,15.9824,175156.0
2022-08-16 12:20:00,18.72,18.74,18.71,18.73,222956.0,15.9739,15.9909,15.9653,15.9824,222956.0
2022-08-16 12:30:00,18.73,18.74,18.72,18.73,141573.0,15.9824,15.9909,15.9739,15.9824,141573.0
2022-08-16 12:40:00,18.73,18.74,18.69,18.71,102375.0,15.9824,15.9909,15.9483,15.9653,102375.0
2022-08-16 12:50:00,18.7,18.71,18.67,18.68,122690.0,15.9568,15.9653,15.9312,15.9397,122690.0
2022-08-16 13:00:00,18.68,18.73,18.68,18.73,208135.0,15.9397,15.9824,15.9397,15.9824,208135.0
2022-08-16 13:10:00,18.73,18.75,18.73,18.73,142582.0,15.9824,15.9995,15.9824,15.9824,142582.0
2022-08-16 13:20:00,18.74,18.76,18.69,18.7,239450.0,15.9909,16.008,15.9483,15.9568,239450.0
2022-08-16 13:30:00,18.69,18.72,18.68,18.71,158474.0,15.9483,15.9739,15.9397,15.9653,158474.0
2022-08-16 13:40:00,18.71,18.72,18.67,18.7,192839.0,15.9653,15.9739,15.9312,15.9568,192839.0
2022-08-16 13:50:00,18.7,18.73,18.69,18.71,76526.0,15.9568,15.9824,15.9483,15.9653,76526.0
2022-08-16 14:00:00,18.71,18.72,18.67,18.68,97200.0,15.9653,15.9739,15.9312,15.9397,97200.0
2022-08-16 14:10:00,18.69,18.73,18.67,18.73,154059.0,15.9483,15.9824,15.9312,15.9824,154059.0
2022-08-16 14:20:00,18.73,18.76,18.72,18.76,128222.0,15.9824,16.008,15.9739,16.008,128222.0
2022-08-16 14:30:00,18.76,18.77,18.69,18.69,307151.0,16.008,16.0165,15.9483,15.9483,307151.0
2022-08-16 14:40:00,18.7,18.71,18.65,18.67,210892.0,15.9568,15.9653,15.9141,15.9312,210892.0
2022-08-16 14:50:00,18.66,18.67,18.63,18.66,374645.0,15.9227,15.9312,15.8971,15.9227,374645.0
2022-08-16 15:00:00,18.65,18.68,18.63,18.68,116876.0,15.9141,15.9397,15.8971,15.9397,116876.0
2022-08-16 15:10:00,18.68,18.73,18.67,18.72,162595.0,15.9397,15.9824,15.9312,15.9739,162595.0
2022-08-16 15:20:00,18.73,18.73,18.67,18.69,175911.0,15.9824,15.9824,15.9312,15.9483,175911.0
2022-08-16 15:30:00,18.68,18.69,18.65,18.66,319899.0,15.9397,15.9483,15.9141,15.9227,319899.0
2022-08-16 15:40:00,18.66,18.68,18.64,18.66,286005.0,15.9227,15.9397,15.9056,15.9227,286005.0
2022-08-16 15:50:00,18.66,18.67,18.64,18.66,532576.0,15.9227,15.9312,15.9056,15.9227,532576.0
2022-08-17 09:30:00,18.58,18.63,18.53,18.55,314183.0,15.8544,15.8971,15.8117,15.8288,314183.0
2022-08-17 09:40:00,18.54,18.62,18.51,18.6,224463.0,15.8203,15.8885,15.7947,15.8715,224463.0
2022-08-17 09:50:00,18.59,18.63,18.55,18.55,187861.0,15.8629,15.8971,15.8288,15.8288,187861.0
2022-08-17 10:00:00,18.55,18.57,18.52,18.53,134599.0,15.8288,15.8459,15.8032,15.8117,134599.0
2022-08-17 10:10:00,18.53,18.58,18.52,18.58,146512.0,15.8117,15.8544,15.8032,15.8544,146512.0
2022-08-17 10:20:00,18.58,18.63,18.55,18.58,291621.0,15.8544,15.8971,15.8288,15.8544,291621.0
2022-08-17 10:30:00,18.58,18.71,18.58,18.66,267281.0,15.8544,15.9653,15.8544,15.9227,267281.0
2022-08-17 10:40:00,18.66,18.67,18.61,18.63,268261.0,15.9227,15.9312,15.88,15.8971,268261.0
2022-08-17 10:50:00,18.63,18.64,18.56,18.57,243708.0,15.8971,15.9056,15.8373,15.8459,243708.0
2022-08-17 11:00:00,18.57,18.58,18.52,18.56,219578.0,15.8459,15.8544,15.8032,15.8373,219578.0
2022-08-17 11:10:00,18.57,18.57,18.52,18.54,127258.0,15.8459,15.8459,15.8032,15.8203,127258.0
2022-08-17 11:20:00,18.54,18.54,18.5,18.53,210559.0,15.8203,15.8203,15.7861,15.8117,210559.0
2022-08-17 11:30:00,18.53,18.54,18.49,18.51,226656.0,15.8117,15.8203,15.7776,15.7947,226656.0
2022-08-17 11:40:00,18.52,18.53,18.44,18.45,199785.0,15.8032,15.8117,15.7349,15.7435,199785.0
2022-08-17 11:50:00,18.45,18.49,18.44,18.47,147348.0,15.7435,15.7776,15.7349,15.7605,147348.0
2022-08-17 12:00:00,18.47,18.53,18.47,18.52,212704.0,15.7605,15.8117,15.7605,15.8032,212704.0
2022-08-17 12:10:00,18.52,18.54,18.5,18.53,111388.0,15.8032,15.8203,15.7861,15.8117,111388.0
2022-08-17 12:20:00,18.53,18.58,18.52,18.57,251544.0,15.8117,15.8544,15.8032,15.8459,251544.0
2022-08-17 12:30:00,18.57,18.59,18.54,18.57,192965.0,15.8459,15.8629,15.8203,15.8459,192965.0
2022-08-17 12:40:00,18.58,18.6,18.55,18.59,165186.0,15.8544,15.8715,15.8288,15.8629,165186.0
2022-08-17 12:50:00,18.59,18.61,18.57,18.59,171660.0,15.8629,15.88,15.8459,15.8629,171660.0
2022-08-17 13:00:00,18.59,18.62,18.58,18.6,159061.0,15.8629,15.8885,15.8544,15.8715,159061.0
2022-08-17 13:10:00,18.6,18.62,18.59,18.61,114999.0,15.8715,15.8885,15.8629,15.88,114999.0
2022-08-17 13:20:00,18.61,18.65,18.6,18.63,177433.0,15.88,15.9141,15.8715,15.8971,177433.0
2022-08-17 13:30:00,18.63,18.64,18.6,18.63,115386.0,15.8971,15.9056,15.8715,15.8971,115386.0
2022-08-17 13:40:00,18.63,18.63,18.58,18.61,82049.0,15.8971,15.8971,15.8544,15.88,82049.0
2022-08-17 13:50:00,18.61,18.62,18.59,18.62,88928.0,15.88,15.8885,15.8629,15.8885,88928.0
2022-08-17 14:00:00,18.62,18.65,18.57,18.59,179326.0,15.8885,15.9141,15.8459,15.8629,179326.0
2022-08-17 14:10:00,18.59,18.66,18.58,18.64,130675.0,15.8629,15.9227,15.8544,15.9056,130675.0
2022-08-17 14:20:00,18.64,18.66,18.61,18.65,131903.0,15.9056,15.9227,15.88,15.9141,131903.0
2022-08-17 14:30:00,18.65,18.68,18.63,18.66,195779.0,15.9141,15.9397,15.8971,15.9227,195779.0
2022-08-17 14:40:00,18.67,18.67,18.61,18.62,180231.0,15.9312,15.9312,15.88,15.8885,180231.0
2022-08-17 14:50:00,18.62,18.65,18.6,18.63,148468.0,15.8885,15.9141,15.8715,15.8971,148468.0
2022-08-17 15:00:00,18.62,18.65,18.6,18.61,132395.0,15.8885,15.9141,15.8715,15.88,132395.0
2022-08-17 15:10:00,18.62,18.63,18.56,18.58,201718.0,15.8885,15.8971,15.8373,15.8544,201718.0
2022-08-17 15:20:00,18.58,18.63,18.57,18.61,330094.0,15.8544,15.8971,15.8459,15.88,330094.0
2022-08-17 15:30:00,18.61,18.64,18.6,18.61,218912.0,15.88,15.9056,15.8715,15.88,218912.0
2022-08-17 15:40:00,18.61,18.62,18.56,18.56,306936.0,15.88,15.8885,15.8373,15.8373,306936.0
2022-08-17 15:50:00,18.57,18.58,18.54,18.57,521464.0,15.8459,15.8544,15.8203,15.8459,521464.0
2022-08-18 09:30:00,18.7,18.79,18.69,18.77,251628.0,15.9568,16.0336,15.9483,16.0165,251628.0
2022-08-18 09:40:00,18.76,18.8,18.75,18.77,144610.0,16.008,16.0421,15.9995,16.0165,144610.0
2022-08-18 09:50:00,18.78,18.83,18.77,18.8,180618.0,16.0251,16.0677,16.0165,16.0421,180618.0
2022-08-18 10:00:00,18.8,18.82,18.72,18.76,114325.0,16.0421,16.0592,15.9739,16.008,114325.0
2022-08-18 10:10:00,18.77,18.81,18.76,18.8,115671.0,16.0165,16.0507,16.008,16.0421,115671.0
2022-08-18 10:20:00,18.81,18.85,18.8,18.82,86951.0,16.0507,16.0848,16.0421,16.0592,86951.0
2022-08-18 10:30:00,18.83,18.86,18.79,18.84,140885.0,16.0677,16.0933,16.0336,16.0763,140885.0
2022-08-18 10:40:00,18.85,18.88,18.84,18.85,129555.0,16.0848,16.1104,16.0763,16.0848,129555.0
2022-08-18 10:50:00,18.85,18.87,18.82,18.84,130905.0,16.0848,16.1019,16.0592,16.0763,130905.0
2022-08-18 11:00:00,18.84,18.85,18.78,18.79,148676.0,16.0763,16.0848,16.0251,16.0336,148676.0
2022-08-18 11:10:00,18.79,18.82,18.76,18.81,171207.0,16.0336,16.0592,16.008,16.0507,171207.0
2022-08-18 11:20:00,18.8,18.83,18.79,18.8,185172.0,16.0421,16.0677,16.0336,16.0421,185172.0
2022-08-18 11:30:00,18.81,18.83,18.77,18.82,140731.0,16.0507,16.0677,16.0165,16.0592,140731.0
2022-08-18 11:40:00,18.81,18.86,18.81,18.86,164214.0,16.0507,16.0933,16.0507,16.0933,164214.0
2022-08-18 11:50:00,18.86,18.87,18.82,18.82,132380.0,16.0933,16.1019,16.0592,16.0592,132380.0
2022-08-18 12:00:00,18.83,18.85,18.82,18.82,81377.0,16.0677,16.0848,16.0592,16.0592,81377.0
2022-08-18 12:10:00,18.82,18.84,18.81,18.81,154502.0,16.0592,16.0763,16.0507,16.0507,154502.0
2022-08-18 12:20:00,18.82,18.83,18.77,18.8,382872.0,16.0592,16.0677,16.0165,16.0421,382872.0
2022-08-18 12:30:00,18.8,18.8,18.76,18.8,432521.0,16.0421,16.0421,16.008,16.0421,432521.0
2022-08-18 12:40:00,18.8,18.8,18.76,18.78,249112.0,16.0421,16.0421,16.008,16.0251,249112.0
2022-08-18 12:50:00,18.78,18.8,18.77,18.78,144481.0,16.0251,16.0421,16.0165,16.0251,144481.0
2022-08-18 13:00:00,18.77,18.81,18.77,18.79,121473.0,16.0165,16.0507,16.0165,16.0336,121473.0
2022-08-18 13:10:00,18.79,18.81,18.78,18.8,188758.0,16.0336,16.0507,16.0251,16.0421,188758.0
2022-08-18 13:20:00,18.8,18.83,18.8,18.83,220283.0,16.0421,16.0677,16.0421,16.0677,220283.0
2022-08-18 13:30:00,18.83,18.84,18.81,18.84,164012.0,16.0677,16.0763,16.0507,16.0763,164012.0
2022-08-18 13:40:00,18.83,18.85,18.82,18.85,249814.0,16.0677,16.0848,16.0592,16.0848,249814.0
2022-08-18 13:50:00,18.85,18.86,18.79,18.8,358741.0,16.0848,16.0933,16.0336,16.0421,358741.0
2022-08-18 14:00:00,18.8,18.84,18.79,18.83,169692.0,16.0421,16.0763,16.0336,16.0677,169692.0
2022-08-18 14:10:00,18.84,18.85,18.81,18.83,197769.0,16.0763,16.0848,16.0507,16.0677,197769.0
2022-08-18 14:20:00,18.82,18.84,18.81,18.84,139859.0,16.0592,16.0763,16.0507,16.0763,139859.0
2022-08-18 14:30:00,18.83,18.86,18.82,18.85,329178.0,16.0677,16.0933,16.0592,16.0848,329178.0
2022-08-18 14:40:00,18.85,18.88,18.84,18.88,164705.0,16.0848,16.1104,16.0763,16.1104,164705.0
2022-08-18 14:50:00,18.88,18.9,18.87,18.9,386835.0,16.1104,16.1275,16.1019,16.1275,386835.0
2022-08-18 15:00:00,18.89,18.9,18.86,18.87,321909.0,16.1189,16.1275,16.0933,16.1019,321909.0
2022-08-18 15:10:00,18.87,18.87,18.84,18.86,408270.0,16.1019,16.1019,16.0763,16.0933,408270.0
2022-08-18 15:20:00,18.86,18.86,18.83,18.85,312354.0,16.0933,16.0933,16.0677,16.0848,312354.0
2022-08-18 15:30:00,18.85,18.87,18.84,18.87,346159.0,16.0848,16.1019,16.0763,16.1019,346159.0
2022-08-18 15:40:00,18.87,18.91,18.86,18.89,678984.0,16.1019,16.136,16.0933,16.1189,678984.0
2022-08-18 15:50:00,18.89,18.95,18.86,18.94,2526855.0,16.1189,16.1701,16.0933,16.1616,2526855.0
2022-08-19 09:30:00,18.82,18.89,18.8,18.88,618023.0,16.0592,16.1189,16.0421,16.1104,618023.0
2022-08-19 09:40:00,18.88,18.9,18.78,18.8,419860.0,16.1104,16.1275,16.0251,16.0421,419860.0
2022-08-19 09:50:00,18.8,18.81,18.71,18.75,391246.0,16.0421,16.0507,15.9653,15.9995,391246.0
2022-08-19 10:00:00,18.75,18.76,18.68,18.69,294975.0,15.9995,16.008,15.9397,15.9483,294975.0
2022-08-19 10:10:00,18.68,18.71,18.66,18.7,535429.0,15.9397,15.9653,15.9227,15.9568,535429.0
2022-08-19 10:20:00,18.71,18.76,18.68,18.7,833089.0,15.9653,16.008,15.9397,15.9568,833089.0
2022-08-19 10:30:00,18.7,18.75,18.67,18.73,229870.0,15.9568,15.9995,15.9312,15.9824,229870.0
2022-08-19 10:40:00,18.74,18.74,18.68,18.73,266405.0,15.9909,15.9909,15.9397,15.9824,266405.0
2022-08-19 10:50:00,18.74,18.74,18.7,18.71,367324.0,15.9909,15.9909,15.9568,15.9653,367324.0
2022-08-19 11:00:00,18.71,18.72,18.64,18.64,239582.0,15.9653,15.9739,15.9056,15.9056,239582.0
2022-08-19 11:10:00,18.64,18.72,18.63,18.69,249665.0,15.9056,15.9739,15.8971,15.9483,249665.0
2022-08-19 11:20:00,18.7,18.71,18.67,18.7,129546.0,15.9568,15.9653,15.9312,15.9568,129546.0
2022-08-19 11:30:00,18.7,18.74,18.68,18.73,153968.0,15.9568,15.9909,15.9397,15.9824,153968.0
2022-08-19 11:40:00,18.73,18.76,18.71,18.73,203750.0,15.9824,16.008,15.9653,15.9824,203750.0
2022-08-19 11:50:00,18.73,18.75,18.71,18.75,164371.0,15.9824,15.9995,15.9653,15.9995,164371.0
2022-08-19 12:00:00,18.75,18.75,18.69,18.71,436468.0,15.9995,15.9995,15.9483,15.9653,436468.0
2022-08-19 12:10:00,18.71,18.76,18.7,18.76,202565.0,15.9653,16.008,15.9568,16.008,202565.0
2022-08-19 12:20:00,18.76,18.77,18.73,18.74,244743.0,16.008,16.0165,15.9824,15.9909,244743.0
2022-08-19 12:30:00,18.73,18.78,18.73,18.78,177400.0,15.9824,16.0251,15.9824,16.0251,177400.0
2022-08-19 12:40:00,18.78,18.78,18.75,18.76,127974.0,16.0251,16.0251,15.9995,16.008,127974.0
2022-08-19 12:50:00,18.76,18.78,18.75,18.78,77082.0,16.008,16.0251,15.9995,16.0251,77082.0
2022-08-19 13:00:00,18.78,18.8,18.77,18.8,164553.0,16.0251,16.0421,16.0165,16.0421,164553.0
2022-08-19 13:10:00,18.8,18.81,18.78,18.79,182592.0,16.0421,16.0507,16.0251,16.0336,182592.0
2022-08-19 13:20:00,18.78,18.79,18.76,18.78,129330.0,16.0251,16.0336,16.008,16.0251,129330.0
2022-08-19 13:30:00,18.78,18.78,18.74,18.75,86893.0,16.0251,16.0251,15.9909,15.9995,86893.0
2022-08-19 13:40:00,18.75,18.76,18.73,18.75,106686.0,15.9995,16.008,15.9824,15.9995,106686.0
2022-08-19 13:50:00,18.75,18.78,18.74,18.78,161587.0,15.9995,16.0251,15.9909,16.0251,161587.0
2022-08-19 14:00:00,18.78,18.81,18.76,18.81,194485.0,16.0251,16.0507,16.008,16.0507,194485.0
2022-08-19 14:10:00,18.8,18.81,18.77,18.78,223463.0,16.0421,16.0507,16.0165,16.0251,223463.0
2022-08-19 14:20:00,18.79,18.83,18.77,18.82,166966.0,16.0336,16.0677,16.0165,16.0592,166966.0
2022-08-19 14:30:00,18.82,18.82,18.77,18.78,373783.0,16.0592,16.0592,16.0165,16.0251,373783.0
2022-08-19 14:40:00,18.77,18.78,18.75,18.76,155098.0,16.0165,16.0251,15.9995,16.008,155098.0
2022-08-19 14:50:00,18.76,18.76,18.71,18.75,262716.0,16.008,16.008,15.9653,15.9995,262716.0
2022-08-19 15:00:00,18.75,18.76,18.71,18.73,413659.0,15.9995,16.008,15.9653,15.9824,413659.0
2022-08-19 15:10:00,18.73,18.77,18.72,18.75,241095.0,15.9824,16.0165,15.9739,15.9995,241095.0
2022-08-19 15:20:00,18.75,18.75,18.71,18.71,159603.0,15.9995,15.9995,15.9653,15.9653,159603.0
2022-08-19 15:30:00,18.71,18.72,18.69,18.71,187967.0,15.9653,15.9739,15.9483,15.9653,187967.0
2022-08-19 15:40:00,18.71,18.71,18.67,18.68,568870.0,15.9653,15.9653,15.9312,15.9397,568870.0
2022-08-19 15:50:00,18.68,18.72,18.67,18.71,1462166.0,15.9397,15.9739,15.9312,15.9653,1462166.0
2022-08-22 09:30:00,18.67,18.67,18.45,18.5,528418.0,15.9312,15.9312,15.7435,15.7861,528418.0
2022-08-22 09:40:00,18.5,18.54,18.47,18.52,180787.0,15.7861,15.8203,15.7605,15.8032,180787.0
2022-08-22 09:50:00,18.53,18.53,18.46,18.49,150697.0,15.8117,15.8117,15.752,15.7776,150697.0
2022-08-22 10:00:00,18.48,18.5,18.43,18.46,194402.0,15.7691,15.7861,15.7264,15.752,194402.0
2022-08-22 10:10:00,18.47,18.56,18.47,18.54,467208.0,15.7605,15.8373,15.7605,15.8203,467208.0
2022-08-22 10:20:00,18.54,18.54,18.47,18.5,147645.0,15.8203,15.8203,15.7605,15.7861,147645.0
2022-08-22 10:30:00,18.5,18.54,18.48,18.51,425495.0,15.7861,15.8203,15.7691,15.7947,425495.0
2022-08-22 10:40:00,18.51,18.55,18.49,18.54,216411.0,15.7947,15.8288,15.7776,15.8203,216411.0
2022-08-22 10:50:00,18.54,18.56,18.51,18.54,199261.0,15.8203,15.8373,15.7947,15.8203,199261.0
2022-08-22 11:00:00,18.54,18.57,18.52,18.57,279240.0,15.8203,15.8459,15.8032,15.8459,279240.0
2022-08-22 11:10:00,18.57,18.6,18.54,18.59,262545.0,15.8459,15.8715,15.8203,15.8629,262545.0
2022-08-22 11:20:00,18.59,18.7,18.55,18.7,733722.0,15.8629,15.9568,15.8288,15.9568,733722.0
2022-08-22 11:30:00,18.7,18.73,18.66,18.72,342225.0,15.9568,15.9824,15.9227,15.9739,342225.0
2022-08-22 11:40:00,18.71,18.74,18.68,18.68,299703.0,15.9653,15.9909,15.9397,15.9397,299703.0
2022-08-22 11:50:00,18.69,18.69,18.61,18.63,295958.0,15.9483,15.9483,15.88,15.8971,295958.0
2022-08-22 12:00:00,18.64,18.64,18.6,18.62,371101.0,15.9056,15.9056,15.8715,15.8885,371101.0
2022-08-22 12:10:00,18.62,18.62,18.56,18.59,283675.0,15.8885,15.8885,15.8373,15.8629,283675.0
2022-08-22 12:20:00,18.6,18.64,18.58,18.59,309593.0,15.8715,15.9056,15.8544,15.8629,309593.0
2022-08-22 12:30:00,18.59,18.63,18.58,18.62,252370.0,15.8629,15.8971,15.8544,15.8885,252370.0
2022-08-22 12:40:00,18.62,18.62,18.57,18.59,303945.0,15.8885,15.8885,15.8459,15.8629,303945.0
2022-08-22 12:50:00,18.59,18.65,18.58,18.63,371134.0,15.8629,15.9141,15.8544,15.8971,371134.0
2022-08-22 13:00:00,18.63,18.65,18.61,18.63,653359.0,15.8971,15.9141,15.88,15.8971,653359.0
2022-08-22 13:10:00,18.62,18.63,18.56,18.57,287596.0,15.8885,15.8971,15.8373,15.8459,287596.0
2022-08-22 13:20:00,18.57,18.58,18.54,18.55,234206.0,15.8459,15.8544,15.8203,15.8288,234206.0
2022-08-22 13:30:00,18.55,18.56,18.51,18.53,239373.0,15.8288,15.8373,15.7947,15.8117,239373.0
2022-08-22 13:40:00,18.52,18.53,18.49,18.51,197296.0,15.8032,15.8117,15.7776,15.7947,197296.0
2022-08-22 13:50:00,18.51,18.53,18.5,18.51,177176.0,15.7947,15.8117,15.7861,15.7947,177176.0
2022-08-22 14:00:00,18.52,18.55,18.51,18.53,273535.0,15.8032,15.8288,15.7947,15.8117,273535.0
2022-08-22 14:10:00,18.52,18.53,18.5,18.51,136867.0,15.8032,15.8117,15.7861,15.7947,136867.0
2022-08-22 14:20:00,18.51,18.52,18.48,18.51,202425.0,15.7947,15.8032,15.7691,15.7947,202425.0
2022-08-22 14:30:00,18.5,18.53,18.5,18.53,150274.0,15.7861,15.8117,15.7861,15.8117,150274.0
2022-08-22 14:40:00,18.52,18.54,18.5,18.51,373504.0,15.8032,15.8203,15.7861,15.7947,373504.0
2022-08-22 14:50:00,18.51,18.52,18.5,18.51,135658.0,15.7947,15.8032,15.7861,15.7947,135658.0
2022-08-22 15:00:00,18.5,18.54,18.5,18.54,185767.0,15.7861,15.8203,15.7861,15.8203,185767.0
2022-08-22 15:10:00,18.54,18.59,18.53,18.55,252732.0,15.8203,15.8629,15.8117,15.8288,252732.0
2022-08-22 15:20:00,18.55,18.59,18.54,18.57,284685.0,15.8288,15.8629,15.8203,15.8459,284685.0
2022-08-22 15:30:00,18.57,18.59,18.55,18.57,362719.0,15.8459,15.8629,15.8288,15.8459,362719.0
2022-08-22 15:40:00,18.57,18.57,18.52,18.55,402070.0,15.8459,15.8459,15.8032,15.8288,402070.0
2022-08-22 15:50:00,18.54,18.58,18.54,18.57,997379.0,15.8203,15.8544,15.8203,15.8459,997379.0
2022-08-23 09:30:00,18.78,18.8,18.73,18.79,397389.0,16.0251,16.0421,15.9824,16.0336,397389.0
2022-08-23 09:40:00,18.79,18.82,18.74,18.76,617224.0,16.0336,16.0592,15.9909,16.008,617224.0
2022-08-23 09:50:00,18.77,18.8,18.75,18.8,380188.0,16.0165,16.0421,15.9995,16.0421,380188.0
2022-08-23 10:00:00,18.79,18.89,18.77,18.89,303874.0,16.0336,16.1189,16.0165,16.1189,303874.0
2022-08-23 10:10:00,18.88,18.92,18.86,18.89,264175.0,16.1104,16.1445,16.0933,16.1189,264175.0
2022-08-23 10:20:00,18.89,18.94,18.86,18.86,493856.0,16.1189,16.1616,16.0933,16.0933,493856.0
2022-08-23 10:30:00,18.87,18.94,18.86,18.91,253665.0,16.1019,16.1616,16.0933,16.136,253665.0
2022-08-23 10:40:00,18.92,18.97,18.9,18.96,224435.0,16.1445,16.1872,16.1275,16.1786,224435.0
2022-08-23 10:50:00,18.97,18.99,18.95,18.96,223103.0,16.1872,16.2042,16.1701,16.1786,223103.0
2022-08-23 11:00:00,18.96,18.97,18.88,18.92,233094.0,16.1786,16.1872,16.1104,16.1445,233094.0
2022-08-23 11:10:00,18.91,18.95,18.9,18.91,304844.0,16.136,16.1701,16.1275,16.136,304844.0
2022-08-23 11:20:00,18.92,18.94,18.88,18.89,174504.0,16.1445,16.1616,16.1104,16.1189,174504.0
2022-08-23 11:30:00,18.89,18.91,18.85,18.89,284814.0,16.1189,16.136,16.0848,16.1189,284814.0
2022-08-23 11:40:00,18.89,18.91,18.85,18.9,340038.0,16.1189,16.136,16.0848,16.1275,340038.0
2022-08-23 11:50:00,18.9,18.92,18.88,18.91,191154.0,16.1275,16.1445,16.1104,16.136,191154.0
2022-08-23 12:00:00,18.91,18.94,18.88,18.91,242456.0,16.136,16.1616,16.1104,16.136,242456.0
2022-08-23 12:10:00,18.91,18.92,18.89,18.91,137631.0,16.136,16.1445,16.1189,16.136,137631.0
2022-08-23 12:20:00,18.91,18.93,18.89,18.89,404276.0,16.136,16.1531,16.1189,16.1189,404276.0
2022-08-23 12:30:00,18.89,18.93,18.89,18.92,137883.0,16.1189,16.1531,16.1189,16.1445,137883.0
2022-08-23 12:40:00,18.91,18.95,18.91,18.93,293782.0,16.136,16.1701,16.136,16.1531,293782.0
2022-08-23 12:50:00,18.92,18.95,18.9,18.95,214029.0,16.1445,16.1701,16.1275,16.1701,214029.0
2022-08-23 13:00:00,18.94,18.95,18.9,18.91,225893.0,16.1616,16.1701,16.1275,16.136,225893.0
2022-08-23 13:10:00,18.92,18.93,18.89,18.91,225252.0,16.1445,16.1531,16.1189,16.136,225252.0
2022-08-23 13:20:00,18.91,18.92,18.86,18.88,331023.0,16.136,16.1445,16.0933,16.1104,331023.0
2022-08-23 13:30:00,18.89,18.91,18.87,18.88,231324.0,16.1189,16.136,16.1019,16.1104,231324.0
2022-08-23 13:40:00,18.88,18.89,18.8,18.8,276872.0,16.1104,16.1189,16.0421,16.0421,276872.0
2022-08-23 13:50:00,18.8,18.85,18.78,18.84,263252.0,16.0421,16.0848,16.0251,16.0763,263252.0
2022-08-23 14:00:00,18.84,18.84,18.8,18.82,290504.0,16.0763,16.0763,16.0421,16.0592,290504.0
2022-08-23 14:10:00,18.81,18.84,18.79,18.84,283676.0,16.0507,16.0763,16.0336,16.0763,283676.0
2022-08-23 14:20:00,18.84,18.84,18.81,18.82,273474.0,16.0763,16.0763,16.0507,16.0592,273474.0
2022-08-23 14:30:00,18.82,18.86,18.81,18.86,166314.0,16.0592,16.0933,16.0507,16.0933,166314.0
2022-08-23 14:40:00,18.85,18.86,18.81,18.84,192078.0,16.0848,16.0933,16.0507,16.0763,192078.0
2022-08-23 14:50:00,18.84,18.85,18.81,18.83,211362.0,16.0763,16.0848,16.0507,16.0677,211362.0
2022-08-23 15:00:00,18.84,18.88,18.83,18.87,231909.0,16.0763,16.1104,16.0677,16.1019,231909.0
2022-08-23 15:10:00,18.88,18.89,18.86,18.89,159164.0,16.1104,16.1189,16.0933,16.1189,159164.0
2022-08-23 15:20:00,18.89,18.89,18.86,18.89,207378.0,16.1189,16.1189,16.0933,16.1189,207378.0
2022-08-23 15:30:00,18.89,18.89,18.86,18.87,289145.0,16.1189,16.1189,16.0933,16.1019,289145.0
2022-08-23 15:40:00,18.87,18.91,18.86,18.89,318863.0,16.1019,16.136,16.0933,16.1189,318863.0
2022-08-23 15:50:00,18.89,18.93,18.88,18.88,967651.0,16.1189,16.1531,16.1104,16.1104,967651.0
2022-08-24 09:30:00,18.9,18.98,18.84,18.98,523332.0,16.1275,16.1957,16.0763,16.1957,523332.0
2022-08-24 09:40:00,18.98,19.05,18.96,19.02,288511.0,16.1957,16.2554,16.1786,16.2298,288511.0
2022-08-24 09:50:00,19.01,19.05,19.0,19.03,151288.0,16.2213,16.2554,16.2128,16.2384,151288.0
2022-08-24 10:00:00,19.01,19.04,19.0,19.03,149453.0,16.2213,16.2469,16.2128,16.2384,149453.0
2022-08-24 10:10:00,19.03,19.08,19.02,19.05,124087.0,16.2384,16.281,16.2298,16.2554,124087.0
2022-08-24 10:20:00,19.05,19.08,19.02,19.04,239139.0,16.2554,16.281,16.2298,16.2469,239139.0
2022-08-24 10:30:00,19.05,19.06,18.98,19.02,421945.0,16.2554,16.264,16.1957,16.2298,421945.0
2022-08-24 10:40:00,19.02,19.08,18.99,19.07,326814.0,16.2298,16.281,16.2042,16.2725,326814.0
2022-08-24 10:50:00,19.07,19.1,19.02,19.02,190810.0,16.2725,16.2981,16.2298,16.2298,190810.0
2022-08-24 11:00:00,19.03,19.06,19.02,19.05,175761.0,16.2384,16.264,16.2298,16.2554,175761.0
2022-08-24 11:10:00,19.05,19.09,19.03,19.04,149777.0,16.2554,16.2896,16.2384,16.2469,149777.0
2022-08-24 11:20:00,19.03,19.04,18.96,18.96,244824.0,16.2384,16.2469,16.1786,16.1786,244824.0
2022-08-24 11:30:00,18.96,19.02,18.95,19.02,265058.0,16.1786,16.2298,16.1701,16.2298,265058.0
2022-08-24 11:40:00,19.02,19.02,18.96,18.96,133190.0,16.2298,16.2298,16.1786,16.1786,133190.0
2022-08-24 11:50:00,18.97,19.03,18.96,19.01,121520.0,16.1872,16.2384,16.1786,16.2213,121520.0
2022-08-24 12:00:00,19.01,19.03,19.0,19.02,103698.0,16.2213,16.2384,16.2128,16.2298,103698.0
2022-08-24 12:10:00,19.02,19.03,19.01,19.03,194318.0,16.2298,16.2384,16.2213,16.2384,194318.0
2022-08-24 12:20:00,19.03,19.1,19.02,19.1,316857.0,16.2384,16.2981,16.2298,16.2981,316857.0
2022-08-24 12:30:00,19.1,19.1,19.06,19.07,432785.0,16.2981,16.2981,16.264,16.2725,432785.0
2022-08-24 12:40:00,19.07,19.07,19.01,19.04,357979.0,16.2725,16.2725,16.2213,16.2469,357979.0
2022-08-24 12:50:00,19.04,19.05,19.0,19.04,235640.0,16.2469,16.2554,16.2128,16.2469,235640.0
2022-08-24 13:00:00,19.04,19.07,19.03,19.05,272153.0,16.2469,16.2725,16.2384,16.2554,272153.0
2022-08-24 13:10:00,19.05,19.08,19.03,19.03,283036.0,16.2554,16.281,16.2384,16.2384,283036.0
2022-08-24 13:20:00,19.03,19.05,19.02,19.04,157821.0,16.2384,16.2554,16.2298,16.2469,157821.0
2022-08-24 13:30:00,19.04,19.05,19.01,19.02,148351.0,16.2469,16.2554,16.2213,16.2298,148351.0
2022-08-24 13:40:00,19.02,19.04,19.0,19.02,351548.0,16.2298,16.2469,16.2128,16.2298,351548.0
2022-08-24 13:50:00,19.02,19.04,19.0,19.04,214116.0,16.2298,16.2469,16.2128,16.2469,214116.0
2022-08-24 14:00:00,19.04,19.05,19.01,19.05,434785.0,16.2469,16.2554,16.2213,16.2554,434785.0
2022-08-24 14:10:00,19.05,19.07,19.04,19.05,358692.0,16.2554,16.2725,16.2469,16.2554,358692.0
2022-08-24 14:20:00,19.05,19.08,19.04,19.07,164353.0,16.2554,16.281,16.2469,16.2725,164353.0
2022-08-24 14:30:00,19.07,19.07,19.03,19.05,277426.0,16.2725,16.2725,16.2384,16.2554,277426.0
2022-08-24 14:40:00,19.05,19.06,19.04,19.04,220713.0,16.2554,16.264,16.2469,16.2469,220713.0
2022-08-24 14:50:00,19.05,19.07,19.03,19.05,298169.0,16.2554,16.2725,16.2384,16.2554,298169.0
2022-08-24 15:00:00,19.06,19.09,19.05,19.09,167977.0,16.264,16.2896,16.2554,16.2896,167977.0
2022-08-24 15:10:00,19.09,19.12,19.08,19.12,327996.0,16.2896,16.3152,16.281,16.3152,327996.0
2022-08-24 15:20:00,19.12,19.12,19.08,19.11,529042.0,16.3152,16.3152,16.281,16.3066,529042.0
2022-08-24 15:30:00,19.11,19.16,19.1,19.16,656574.0,16.3066,16.3493,16.2981,16.3493,656574.0
2022-08-24 15:40:00,19.16,19.21,19.15,19.2,809104.0,16.3493,16.392,16.3408,16.3834,809104.0
2022-08-24 15:50:00,19.2,19.23,19.18,19.2,1206744.0,16.3834,16.409,16.3664,16.3834,1206744.0
2022-08-25 09:30:00,19.28,19.29,19.11,19.23,400558.0,16.4517,16.4602,16.3066,16.409,400558.0
2022-08-25 09:40:00,19.23,19.27,19.2,19.26,189193.0,16.409,16.4432,16.3834,16.4346,189193.0
2022-08-25 09:50:00,19.26,19.29,19.22,19.26,300199.0,16.4346,16.4602,16.4005,16.4346,300199.0
2022-08-25 10:00:00,19.26,19.31,19.17,19.17,284117.0,16.4346,16.4773,16.3578,16.3578,284117.0
2022-08-25 10:10:00,19.17,19.18,19.11,19.17,234813.0,16.3578,16.3664,16.3066,16.3578,234813.0
2022-08-25 10:20:00,19.17,19.19,19.15,19.17,176444.0,16.3578,16.3749,16.3408,16.3578,176444.0
2022-08-25 10:30:00,19.17,19.19,19.12,19.14,194068.0,16.3578,16.3749,16.3152,16.3322,194068.0
2022-08-25 10:40:00,19.14,19.17,19.12,19.14,161254.0,16.3322,16.3578,16.3152,16.3322,161254.0
2022-08-25 10:50:00,19.14,19.16,19.09,19.16,356641.0,16.3322,16.3493,16.2896,16.3493,356641.0
2022-08-25 11:00:00,19.16,19.16,19.1,19.15,239298.0,16.3493,16.3493,16.2981,16.3408,239298.0
2022-08-25 11:10:00,19.15,19.17,19.09,19.09,287556.0,16.3408,16.3578,16.2896,16.2896,287556.0
2022-08-25 11:20:00,19.1,19.14,19.09,19.13,297541.0,16.2981,16.3322,16.2896,16.3237,297541.0
2022-08-25 11:30:00,19.13,19.16,19.11,19.14,214440.0,16.3237,16.3493,16.3066,16.3322,214440.0
2022-08-25 11:40:00,19.14,19.16,19.12,19.13,288984.0,16.3322,16.3493,16.3152,16.3237,288984.0
2022-08-25 11:50:00,19.12,19.16,19.11,19.14,189653.0,16.3152,16.3493,16.3066,16.3322,189653.0
2022-08-25 12:00:00,19.14,19.17,19.14,19.14,136376.0,16.3322,16.3578,16.3322,16.3322,136376.0
2022-08-25 12:10:00,19.14,19.15,19.11,19.13,140959.0,16.3322,16.3408,16.3066,16.3237,140959.0
2022-08-25 12:20:00,19.13,19.17,19.12,19.16,240061.0,16.3237,16.3578,16.3152,16.3493,240061.0
2022-08-25 12:30:00,19.16,19.2,19.15,19.18,201273.0,16.3493,16.3834,16.3408,16.3664,201273.0
2022-08-25 12:40:00,19.18,19.19,19.16,19.17,235470.0,16.3664,16.3749,16.3493,16.3578,235470.0
2022-08-25 12:50:00,19.17,19.2,19.17,19.2,117944.0,16.3578,16.3834,16.3578,16.3834,117944.0
2022-08-25 13:00:00,19.19,19.22,19.19,19.2,205181.0,16.3749,16.4005,16.3749,16.3834,205181.0
2022-08-25 13:10:00,19.21,19.24,19.2,19.23,200794.0,16.392,16.4176,16.3834,16.409,200794.0
2022-08-25 13:20:00,19.24,19.24,19.19,19.21,215278.0,16.4176,16.4176,16.3749,16.392,215278.0
2022-08-25 13:30:00,19.2,19.21,19.15,19.17,293471.0,16.3834,16.392,16.3408,16.3578,293471.0
2022-08-25 13:40:00,19.18,19.2,19.14,19.16,235281.0,16.3664,16.3834,16.3322,16.3493,235281.0
2022-08-25 13:50:00,19.15,19.18,19.14,19.18,236794.0,16.3408,16.3664,16.3322,16.3664,236794.0
2022-08-25 14:00:00,19.18,19.18,19.15,19.17,215586.0,16.3664,16.3664,16.3408,16.3578,215586.0
2022-08-25 14:10:00,19.18,19.2,19.16,19.18,269006.0,16.3664,16.3834,16.3493,16.3664,269006.0
2022-08-25 14:20:00,19.18,19.2,19.15,19.16,230407.0,16.3664,16.3834,16.3408,16.3493,230407.0
2022-08-25 14:30:00,19.16,19.18,19.15,19.17,295908.0,16.3493,16.3664,16.3408,16.3578,295908.0
2022-08-25 14:40:00,19.16,19.18,19.15,19.18,230118.0,16.3493,16.3664,16.3408,16.3664,230118.0
2022-08-25 14:50:00,19.18,19.2,19.17,19.19,220461.0,16.3664,16.3834,16.3578,16.3749,220461.0
2022-08-25 15:00:00,19.2,19.22,19.19,19.21,234001.0,16.3834,16.4005,16.3749,16.392,234001.0
2022-08-25 15:10:00,19.21,19.22,19.19,19.22,276388.0,16.392,16.4005,16.3749,16.4005,276388.0
2022-08-25 15:20:00,19.21,19.22,19.17,19.18,636691.0,16.392,16.4005,16.3578,16.3664,636691.0
2022-08-25 15:30:00,19.18,19.19,19.17,19.19,258120.0,16.3664,16.3749,16.3578,16.3749,258120.0
2022-08-25 15:40:00,19.19,19.25,19.18,19.23,539592.0,16.3749,16.4261,16.3664,16.409,539592.0
2022-08-25 15:50:00,19.24,19.29,19.23,19.27,766323.0,16.4176,16.4602,16.409,16.4432,766323.0
2022-08-26 09:30:00,19.33,19.33,19.2,19.21,313722.0,16.4944,16.4944,16.3834,16.392,313722.0
2022-08-26 09:40:00,19.21,19.24,19.19,19.2,186546.0,16.392,16.4176,16.3749,16.3834,186546.0
2022-08-26 09:50:00,19.2,19.24,19.19,19.22,135534.0,16.3834,16.4176,16.3749,16.4005,135534.0
2022-08-26 10:00:00,19.23,19.25,19.1,19.24,275174.0,16.409,16.4261,16.2981,16.4176,275174.0
2022-08-26 10:10:00,19.25,19.25,19.18,19.24,320848.0,16.4261,16.4261,16.3664,16.4176,320848.0
2022-08-26 10:20:00,19.24,19.25,19.06,19.1,263985.0,16.4176,16.4261,16.264,16.2981,263985.0
2022-08-26 10:30:00,19.1,19.1,19.0,19.02,419335.0,16.2981,16.2981,16.2128,16.2298,419335.0
2022-08-26 10:40:00,19.02,19.07,19.0,19.06,380387.0,16.2298,16.2725,16.2128,16.264,380387.0
2022-08-26 10:50:00,19.06,19.11,19.03,19.09,498785.0,16.264,16.3066,16.2384,16.2896,498785.0
2022-08-26 11:00:00,19.08,19.09,18.99,19.03,581141.0,16.281,16.2896,16.2042,16.2384,581141.0
2022-08-26 11:10:00,19.03,19.05,18.96,18.98,552316.0,16.2384,16.2554,16.1786,16.1957,552316.0
2022-08-26 11:20:00,18.98,19.0,18.93,18.98,321183.0,16.1957,16.2128,16.1531,16.1957,321183.0
2022-08-26 11:30:00,18.98,19.06,18.97,19.05,312008.0,16.1957,16.264,16.1872,16.2554,312008.0
2022-08-26 11:40:00,19.05,19.06,19.0,19.05,353439.0,16.2554,16.264,16.2128,16.2554,353439.0
2022-08-26 11:50:00,19.04,19.11,19.03,19.1,243193.0,16.2469,16.3066,16.2384,16.2981,243193.0
2022-08-26 12:00:00,19.11,19.11,19.05,19.09,151074.0,16.3066,16.3066,16.2554,16.2896,151074.0
2022-08-26 12:10:00,19.09,19.12,19.04,19.07,175750.0,16.2896,16.3152,16.2469,16.2725,175750.0
2022-08-26 12:20:00,19.07,19.08,19.03,19.05,112552.0,16.2725,16.281,16.2384,16.2554,112552.0
2022-08-26 12:30:00,19.05,19.06,19.0,19.03,232573.0,16.2554,16.264,16.2128,16.2384,232573.0
2022-08-26 12:40:00,19.02,19.05,19.0,19.05,377354.0,16.2298,16.2554,16.2128,16.2554,377354.0
2022-08-26 12:50:00,19.05,19.07,19.04,19.06,258322.0,16.2554,16.2725,16.2469,16.264,258322.0
2022-08-26 13:00:00,19.07,19.09,19.03,19.09,316419.0,16.2725,16.2896,16.2384,16.2896,316419.0
2022-08-26 13:10:00,19.08,19.12,19.07,19.09,265289.0,16.281,16.3152,16.2725,16.2896,265289.0
2022-08-26 13:20:00,19.1,19.14,19.08,19.13,458967.0,16.2981,16.3322,16.281,16.3237,458967.0
2022-08-26 13:30:00,19.13,19.16,19.11,19.14,364062.0,16.3237,16.3493,16.3066,16.3322,364062.0
2022-08-26 13:40:00,19.13,19.14,19.07,19.1,260242.0,16.3237,16.3322,16.2725,16.2981,260242.0
2022-08-26 13:50:00,19.09,19.13,19.08,19.12,174474.0,16.2896,16.3237,16.281,16.3152,174474.0
2022-08-26 14:00:00,19.12,19.13,19.08,19.1,271396.0,16.3152,16.3237,16.281,16.2981,271396.0
2022-08-26 14:10:00,19.1,19.1,19.05,19.06,388700.0,16.2981,16.2981,16.2554,16.264,388700.0
2022-08-26 14:20:00,19.07,19.1,19.06,19.07,276412.0,16.2725,16.2981,16.264,16.2725,276412.0
2022-08-26 14:30:00,19.07,19.1,19.06,19.07,239423.0,16.2725,16.2981,16.264,16.2725,239423.0
2022-08-26 14:40:00,19.08,19.1,19.06,19.07,227763.0,16.281,16.2981,16.264,16.2725,227763.0
2022-08-26 14:50:00,19.07,19.08,19.03,19.04,155001.0,16.2725,16.281,16.2384,16.2469,155001.0
2022-08-26 15:00:00,19.04,19.04,19.0,19.02,148039.0,16.2469,16.2469,16.2128,16.2298,148039.0
2022-08-26 15:10:00,19.01,19.04,19.0,19.03,104992.0,16.2213,16.2469,16.2128,16.2384,104992.0
2022-08-26 15:20:00,19.03,19.06,19.01,19.05,297523.0,16.2384,16.264,16.2213,16.2554,297523.0
2022-08-26 15:30:00,19.05,19.07,19.04,19.07,170213.0,16.2554,16.2725,16.2469,16.2725,170213.0
2022-08-26 15:40:00,19.07,19.07,19.0,19.01,322982.0,16.2725,16.2725,16.2128,16.2213,322982.0
2022-08-26 15:50:00,19.0,19.02,18.98,19.01,758681.0,16.2128,16.2298,16.1957,16.2213,758681.0
2022-08-29 09:30:00,18.95,18.96,18.83,18.89,408422.0,16.1701,16.1786,16.0677,16.1189,408422.0
2022-08-29 09:40:00,18.89,18.98,18.88,18.96,194719.0,16.1189,16.1957,16.1104,16.1786,194719.0
2022-08-29 09:50:00,18.97,19.1,18.97,19.09,254930.0,16.1872,16.2981,16.1872,16.2896,254930.0
2022-08-29 10:00:00,19.08,19.14,19.06,19.12,228466.0,16.281,16.3322,16.264,16.3152,228466.0
2022-08-29 10:10:00,19.12,19.14,19.04,19.06,243265.0,16.3152,16.3322,16.2469,16.264,243265.0
2022-08-29 10:20:00,19.06,19.11,19.01,19.02,302143.0,16.264,16.3066,16.2213,16.2298,302143.0
2022-08-29 10:30:00,19.03,19.05,18.99,18.99,237954.0,16.2384,16.2554,16.2042,16.2042,237954.0
2022-08-29 10:40:00,19.0,19.02,18.96,18.98,283614.0,16.2128,16.2298,16.1786,16.1957,283614.0
2022-08-29 10:50:00,18.98,18.99,18.93,18.95,176022.0,16.1957,16.2042,16.1531,16.1701,176022.0
2022-08-29 11:00:00,18.95,19.0,18.94,18.98,143059.0,16.1701,16.2128,16.1616,16.1957,143059.0
2022-08-29 11:10:00,18.98,19.02,18.96,19.02,134764.0,16.1957,16.2298,16.1786,16.2298,134764.0
2022-08-29 11:20:00,19.02,19.04,18.99,19.0,113978.0,16.2298,16.2469,16.2042,16.2128,113978.0
2022-08-29 11:30:00,18.99,19.01,18.97,19.0,128869.0,16.2042,16.2213,16.1872,16.2128,128869.0
2022-08-29 11:40:00,18.99,19.01,18.97,18.99,104733.0,16.2042,16.2213,16.1872,16.2042,104733.0
2022-08-29 11:50:00,19.0,19.0,18.98,18.98,87533.0,16.2128,16.2128,16.1957,16.1957,87533.0
2022-08-29 12:00:00,18.99,19.0,18.95,18.96,132655.0,16.2042,16.2128,16.1701,16.1786,132655.0
2022-08-29 12:10:00,18.97,18.99,18.95,18.97,124108.0,16.1872,16.2042,16.1701,16.1872,124108.0
2022-08-29 12:20:00,18.97,18.98,18.96,18.98,110333.0,16.1872,16.1957,16.1786,16.1957,110333.0
2022-08-29 12:30:00,18.97,18.98,18.95,18.97,179195.0,16.1872,16.1957,16.1701,16.1872,179195.0
2022-08-29 12:40:00,18.98,19.0,18.96,19.0,139699.0,16.1957,16.2128,16.1786,16.2128,139699.0
2022-08-29 12:50:00,19.0,19.02,18.98,19.0,110187.0,16.2128,16.2298,16.1957,16.2128,110187.0
2022-08-29 13:00:00,19.0,19.04,18.99,19.02,119992.0,16.2128,16.2469,16.2042,16.2298,119992.0
2022-08-29 13:10:00,19.01,19.04,18.99,19.0,118187.0,16.2213,16.2469,16.2042,16.2128,118187.0
2022-08-29 13:20:00,19.0,19.03,18.99,19.03,86837.0,16.2128,16.2384,16.2042,16.2384,86837.0
2022-08-29 13:30:00,19.03,19.04,19.01,19.04,129257.0,16.2384,16.2469,16.2213,16.2469,129257.0
2022-08-29 13:40:00,19.04,19.07,19.03,19.04,140609.0,16.2469,16.2725,16.2384,16.2469,140609.0
2022-08-29 13:50:00,19.04,19.08,19.03,19.07,96396.0,16.2469,16.281,16.2384,16.2725,96396.0
2022-08-29 14:00:00,19.07,19.08,19.04,19.05,178355.0,16.2725,16.281,16.2469,16.2554,178355.0
2022-08-29 14:10:00,19.05,19.06,19.03,19.04,192898.0,16.2554,16.264,16.2384,16.2469,192898.0
2022-08-29 14:20:00,19.05,19.05,19.02,19.02,289480.0,16.2554,16.2554,16.2298,16.2298,289480.0
2022-08-29 14:30:00,19.02,19.09,19.01,19.07,332693.0,16.2298,16.2896,16.2213,16.2725,332693.0
2022-08-29 14:40:00,19.07,19.09,19.05,19.06,190025.0,16.2725,16.2896,16.2554,16.264,190025.0
2022-08-29 14:50:00,19.07,19.07,19.03,19.07,164734.0,16.2725,16.2725,16.2384,16.2725,164734.0
2022-08-29 15:00:00,19.06,19.09,19.05,19.07,241598.0,16.264,16.2896,16.2554,16.2725,241598.0
2022-08-29 15:10:00,19.07,19.07,19.01,19.03,158685.0,16.2725,16.2725,16.2213,16.2384,158685.0
2022-08-29 15:20:00,19.02,19.03,18.98,18.98,157548.0,16.2298,16.2384,16.1957,16.1957,157548.0
2022-08-29 15:30:00,18.98,19.02,18.97,19.02,232335.0,16.1957,16.2298,16.1872,16.2298,232335.0
2022-08-29 15:40:00,19.02,19.03,19.0,19.02,303246.0,16.2298,16.2384,16.2128,16.2298,303246.0
2022-08-29 15:50:00,19.01,19.02,18.94,18.94,739145.0,16.2213,16.2298,16.1616,16.1616,739145.0
2022-08-30 09:30:00,18.74,18.74,18.58,18.65,429602.0,15.9909,15.9909,15.8544,15.9141,429602.0
2022-08-30 09:40:00,18.66,18.66,18.52,18.54,233174.0,15.9227,15.9227,15.8032,15.8203,233174.0
2022-08-30 09:50:00,18.53,18.59,18.45,18.57,291884.0,15.8117,15.8629,15.7435,15.8459,291884.0
2022-08-30 10:00:00,18.57,18.61,18.51,18.53,259950.0,15.8459,15.88,15.7947,15.8117,259950.0
2022-08-30 10:10:00,18.53,18.6,18.5,18.59,313389.0,15.8117,15.8715,15.7861,15.8629,313389.0
2022-08-30 10:20:00,18.59,18.61,18.53,18.58,135120.0,15.8629,15.88,15.8117,15.8544,135120.0
2022-08-30 10:30:00,18.59,18.61,18.53,18.55,209410.0,15.8629,15.88,15.8117,15.8288,209410.0
2022-08-30 10:40:00,18.55,18.56,18.41,18.44,341248.0,15.8288,15.8373,15.7093,15.7349,341248.0
2022-08-30 10:50:00,18.43,18.5,18.42,18.48,327720.0,15.7264,15.7861,15.7179,15.7691,327720.0
2022-08-30 11:00:00,18.48,18.57,18.47,18.55,358478.0,15.7691,15.8459,15.7605,15.8288,358478.0
2022-08-30 11:10:00,18.54,18.58,18.5,18.58,182935.0,15.8203,15.8544,15.7861,15.8544,182935.0
2022-08-30 11:20:00,18.58,18.6,18.54,18.57,310111.0,15.8544,15.8715,15.8203,15.8459,310111.0
2022-08-30 11:30:00,18.57,18.58,18.53,18.55,158162.0,15.8459,15.8544,15.8117,15.8288,158162.0
2022-08-30 11:40:00,18.55,18.56,18.52,18.52,260643.0,15.8288,15.8373,15.8032,15.8032,260643.0
2022-08-30 11:50:00,18.52,18.58,18.5,18.56,204203.0,15.8032,15.8544,15.7861,15.8373,204203.0
2022-08-30 12:00:00,18.56,18.6,18.53,18.55,349031.0,15.8373,15.8715,15.8117,15.8288,349031.0
2022-08-30 12:10:00,18.55,18.55,18.51,18.51,200446.0,15.8288,15.8288,15.7947,15.7947,200446.0
2022-08-30 12:20:00,18.51,18.57,18.49,18.56,413969.0,15.7947,15.8459,15.7776,15.8373,413969.0
2022-08-30 12:30:00,18.57,18.59,18.5,18.58,611647.0,15.8459,15.8629,15.7861,15.8544,611647.0
2022-08-30 12:40:00,18.58,18.58,18.48,18.48,505075.0,15.8544,15.8544,15.7691,15.7691,505075.0
2022-08-30 12:50:00,18.48,18.55,18.47,18.54,368100.0,15.7691,15.8288,15.7605,15.8203,368100.0
2022-08-30 13:00:00,18.54,18.59,18.52,18.55,346908.0,15.8203,15.8629,15.8032,15.8288,346908.0
2022-08-30 13:10:00,18.55,18.56,18.5,18.51,329208.0,15.8288,15.8373,15.7861,15.7947,329208.0
2022-08-30 13:20:00,18.51,18.56,18.5,18.55,300319.0,15.7947,15.8373,15.7861,15.8288,300319.0
2022-08-30 13:30:00,18.56,18.58,18.5,18.5,239727.0,15.8373,15.8544,15.7861,15.7861,239727.0
2022-08-30 13:40:00,18.51,18.54,18.47,18.54,179718.0,15.7947,15.8203,15.7605,15.8203,179718.0
2022-08-30 13:50:00,18.54,18.55,18.5,18.52,151982.0,15.8203,15.8288,15.7861,15.8032,151982.0
2022-08-30 14:00:00,18.52,18.52,18.48,18.48,136894.0,15.8032,15.8032,15.7691,15.7691,136894.0
2022-08-30 14:10:00,18.49,18.55,18.49,18.53,169884.0,15.7776,15.8288,15.7776,15.8117,169884.0
2022-08-30 14:20:00,18.53,18.55,18.48,18.48,249113.0,15.8117,15.8288,15.7691,15.7691,249113.0
2022-08-30 14:30:00,18.48,18.51,18.48,18.51,194572.0,15.7691,15.7947,15.7691,15.7947,194572.0
2022-08-30 14:40:00,18.51,18.52,18.48,18.49,249578.0,15.7947,15.8032,15.7691,15.7776,249578.0
2022-08-30 14:50:00,18.5,18.5,18.45,18.45,193632.0,15.7861,15.7861,15.7435,15.7435,193632.0
2022-08-30 15:00:00,18.46,18.5,18.44,18.49,215557.0,15.752,15.7861,15.7349,15.7776,215557.0
2022-08-30 15:10:00,18.5,18.53,18.49,18.52,200131.0,15.7861,15.8117,15.7776,15.8032,200131.0
2022-08-30 15:20:00,18.52,18.55,18.5,18.52,292790.0,15.8032,15.8288,15.7861,15.8032,292790.0
2022-08-30 15:30:00,18.52,18.53,18.47,18.52,284559.0,15.8032,15.8117,15.7605,15.8032,284559.0
2022-08-30 15:40:00,18.52,18.55,18.48,18.48,384382.0,15.8032,15.8288,15.7691,15.7691,384382.0
2022-08-30 15:50:00,18.49,18.52,18.47,18.47,822374.0,15.7776,15.8032,15.7605,15.7605,822374.0
2022-08-31 09:30:00,18.21,18.28,18.05,18.14,764525.0,15.5387,15.5984,15.4021,15.4789,764525.0
2022-08-31 09:40:00,18.14,18.26,18.13,18.19,477079.0,15.4789,15.5813,15.4704,15.5216,477079.0
2022-08-31 09:50:00,18.18,18.19,18.11,18.13,287620.0,15.5131,15.5216,15.4533,15.4704,287620.0
2022-08-31 10:00:00,18.13,18.21,18.08,18.16,359777.0,15.4704,15.5387,15.4277,15.496,359777.0
2022-08-31 10:10:00,18.16,18.23,18.14,18.23,381968.0,15.496,15.5557,15.4789,15.5557,381968.0
2022-08-31 10:20:00,18.23,18.26,18.2,18.24,307021.0,15.5557,15.5813,15.5301,15.5643,307021.0
2022-08-31 10:30:00,18.24,18.28,18.2,18.23,383315.0,15.5643,15.5984,15.5301,15.5557,383315.0
2022-08-31 10:40:00,18.24,18.44,18.23,18.4,453412.0,15.5643,15.7349,15.5557,15.7008,453412.0
2022-08-31 10:50:00,18.4,18.43,18.35,18.37,331709.0,15.7008,15.7264,15.6581,15.6752,331709.0
2022-08-31 11:00:00,18.36,18.38,18.26,18.31,297937.0,15.6667,15.6837,15.5813,15.624,297937.0
2022-08-31 11:10:00,18.31,18.42,18.29,18.41,291041.0,15.624,15.7179,15.6069,15.7093,291041.0
2022-08-31 11:20:00,18.41,18.45,18.39,18.41,274142.0,15.7093,15.7435,15.6923,15.7093,274142.0
2022-08-31 11:30:00,18.41,18.48,18.4,18.47,361024.0,15.7093,15.7691,15.7008,15.7605,361024.0
2022-08-31 11:40:00,18.46,18.48,18.41,18.43,361078.0,15.752,15.7691,15.7093,15.7264,361078.0
2022-08-31 11:50:00,18.43,18.48,18.41,18.46,171127.0,15.7264,15.7691,15.7093,15.752,171127.0
2022-08-31 12:00:00,18.47,18.49,18.44,18.45,102441.0,15.7605,15.7776,15.7349,15.7435,102441.0
2022-08-31 12:10:00,18.45,18.5,18.43,18.49,198772.0,15.7435,15.7861,15.7264,15.7776,198772.0
2022-08-31 12:20:00,18.5,18.5,18.42,18.44,327252.0,15.7861,15.7861,15.7179,15.7349,327252.0
2022-08-31 12:30:00,18.44,18.47,18.41,18.46,369265.0,15.7349,15.7605,15.7093,15.752,369265.0
2022-08-31 12:40:00,18.46,18.47,18.42,18.46,338613.0,15.752,15.7605,15.7179,15.752,338613.0
2022-08-31 12:50:00,18.46,18.48,18.44,18.48,320986.0,15.752,15.7691,15.7349,15.7691,320986.0
2022-08-31 13:00:00,18.47,18.51,18.45,18.5,163029.0,15.7605,15.7947,15.7435,15.7861,163029.0
2022-08-31 13:10:00,18.5,18.55,18.49,18.5,259912.0,15.7861,15.8288,15.7776,15.7861,259912.0
2022-08-31 13:20:00,18.51,18.52,18.47,18.5,304726.0,15.7947,15.8032,15.7605,15.7861,304726.0
2022-08-31 13:30:00,18.49,18.52,18.46,18.47,286735.0,15.7776,15.8032,15.752,15.7605,286735.0
2022-08-31 13:40:00,18.47,18.48,18.44,18.44,199797.0,15.7605,15.7691,15.7349,15.7349,199797.0
2022-08-31 13:50:00,18.45,18.48,18.44,18.46,242389.0,15.7435,15.7691,15.7349,15.752,242389.0
2022-08-31 14:00:00,18.46,18.47,18.42,18.45,279454.0,15.752,15.7605,15.7179,15.7435,279454.0
2022-08-31 14:10:00,18.45,18.46,18.42,18.42,153525.0,15.7435,15.752,15.7179,15.7179,153525.0
2022-08-31 14:20:00,18.42,18.44,18.4,18.41,157524.0,15.7179,15.7349,15.7008,15.7093,157524.0
2022-08-31 14:30:00,18.4,18.41,18.36,18.37,223196.0,15.7008,15.7093,15.6667,15.6752,223196.0
2022-08-31 14:40:00,18.37,18.37,18.33,18.36,246459.0,15.6752,15.6752,15.6411,15.6667,246459.0
2022-08-31 14:50:00,18.35,18.36,18.33,18.35,180644.0,15.6581,15.6667,15.6411,15.6581,180644.0
2022-08-31 15:00:00,18.35,18.39,18.33,18.38,378863.0,15.6581,15.6923,15.6411,15.6837,378863.0
2022-08-31 15:10:00,18.38,18.44,18.37,18.41,324837.0,15.6837,15.7349,15.6752,15.7093,324837.0
2022-08-31 15:20:00,18.41,18.42,18.39,18.4,308270.0,15.7093,15.7179,15.6923,15.7008,308270.0
2022-08-31 15:30:00,18.39,18.41,18.35,18.38,327633.0,15.6923,15.7093,15.6581,15.6837,327633.0
2022-08-31 15:40:00,18.38,18.43,18.36,18.39,511201.0,15.6837,15.7264,15.6667,15.6923,511201.0
2022-08-31 15:50:00,18.39,18.4,18.32,18.32,1212171.0,15.6923,15.7008,15.6325,15.6325,1212171.0
2022-09-01 09:30:00,18.17,18.18,17.97,18.06,597143.0,15.5045,15.5131,15.3339,15.4107,597143.0
2022-09-01 09:40:00,18.05,18.09,17.99,18.0,226826.0,15.4021,15.4363,15.3509,15.3595,226826.0
2022-09-01 09:50:00,18.0,18.0,17.89,17.93,243778.0,15.3595,15.3595,15.2656,15.2997,243778.0
2022-09-01 10:00:00,17.92,17.98,17.87,17.92,272084.0,15.2912,15.3424,15.2485,15.2912,272084.0
2022-09-01 10:10:00,17.93,18.01,17.9,18.01,268364.0,15.2997,15.368,15.2741,15.368,268364.0
2022-09-01 10:20:00,18.01,18.15,18.0,18.14,320450.0,15.368,15.4875,15.3595,15.4789,320450.0
2022-09-01 10:30:00,18.13,18.21,18.09,18.15,423378.0,15.4704,15.5387,15.4363,15.4875,423378.0
2022-09-01 10:40:00,18.14,18.18,18.05,18.05,381875.0,15.4789,15.5131,15.4021,15.4021,381875.0
2022-09-01 10:50:00,18.05,18.12,18.04,18.12,300607.0,15.4021,15.4619,15.3936,15.4619,300607.0
2022-09-01 11:00:00,18.12,18.2,18.09,18.17,355604.0,15.4619,15.5301,15.4363,15.5045,355604.0
2022-09-01 11:10:00,18.18,18.2,18.14,18.2,350146.0,15.5131,15.5301,15.4789,15.5301,350146.0
2022-09-01 11:20:00,18.19,18.2,18.12,18.15,280795.0,15.5216,15.5301,15.4619,15.4875,280795.0
2022-09-01 11:30:00,18.16,18.21,18.14,18.18,489398.0,15.496,15.5387,15.4789,15.5131,489398.0
2022-09-01 11:40:00,18.18,18.22,18.16,18.2,207418.0,15.5131,15.5472,15.496,15.5301,207418.0
2022-09-01 11:50:00,18.2,18.23,18.17,18.23,177709.0,15.5301,15.5557,15.5045,15.5557,177709.0
2022-09-01 12:00:00,18.23,18.27,18.2,18.27,244303.0,15.5557,15.5899,15.5301,15.5899,244303.0
2022-09-01 12:10:00,18.27,18.27,18.21,18.23,313132.0,15.5899,15.5899,15.5387,15.5557,313132.0
2022-09-01 12:20:00,18.23,18.23,18.18,18.21,304350.0,15.5557,15.5557,15.5131,15.5387,304350.0
2022-09-01 12:30:00,18.21,18.21,18.12,18.14,404527.0,15.5387,15.5387,15.4619,15.4789,404527.0
2022-09-01 12:40:00,18.14,18.14,18.1,18.11,599413.0,15.4789,15.4789,15.4448,15.4533,599413.0
2022-09-01 12:50:00,18.11,18.12,18.05,18.06,360765.0,15.4533,15.4619,15.4021,15.4107,360765.0
2022-09-01 13:00:00,18.05,18.09,18.04,18.07,242822.0,15.4021,15.4363,15.3936,15.4192,242822.0
2022-09-01 13:10:00,18.07,18.14,18.06,18.13,505628.0,15.4192,15.4789,15.4107,15.4704,505628.0
2022-09-01 13:20:00,18.13,18.2,18.12,18.19,322883.0,15.4704,15.5301,15.4619,15.5216,322883.0
2022-09-01 13:30:00,18.19,18.2,18.15,18.2,395403.0,15.5216,15.5301,15.4875,15.5301,395403.0
2022-09-01 13:40:00,18.2,18.2,18.15,18.16,210064.0,15.5301,15.5301,15.4875,15.496,210064.0
2022-09-01 13:50:00,18.16,18.19,18.15,18.18,142291.0,15.496,15.5216,15.4875,15.5131,142291.0
2022-09-01 14:00:00,18.18,18.19,18.14,18.16,175361.0,15.5131,15.5216,15.4789,15.496,175361.0
2022-09-01 14:10:00,18.16,18.2,18.14,18.2,191203.0,15.496,15.5301,15.4789,15.5301,191203.0
2022-09-01 14:20:00,18.2,18.24,18.19,18.23,212305.0,15.5301,15.5643,15.5216,15.5557,212305.0
2022-09-01 14:30:00,18.23,18.24,18.19,18.21,176084.0,15.5557,15.5643,15.5216,15.5387,176084.0
2022-09-01 14:40:00,18.21,18.23,18.18,18.19,184169.0,15.5387,15.5557,15.5131,15.5216,184169.0
2022-09-01 14:50:00,18.19,18.23,18.18,18.2,160768.0,15.5216,15.5557,15.5131,15.5301,160768.0
2022-09-01 15:00:00,18.19,18.23,18.17,18.23,224341.0,15.5216,15.5557,15.5045,15.5557,224341.0
2022-09-01 15:10:00,18.23,18.25,18.16,18.17,432253.0,15.5557,15.5728,15.496,15.5045,432253.0
2022-09-01 15:20:00,18.17,18.18,18.11,18.13,438746.0,15.5045,15.5131,15.4533,15.4704,438746.0
2022-09-01 15:30:00,18.12,18.13,18.08,18.11,425537.0,15.4619,15.4704,15.4277,15.4533,425537.0
2022-09-01 15:40:00,18.11,18.14,18.09,18.12,593400.0,15.4533,15.4789,15.4363,15.4619,593400.0
2022-09-01 15:50:00,18.12,18.19,18.11,18.17,1197449.0,15.4619,15.5216,15.4533,15.5045,1197449.0
2022-09-02 09:30:00,18.5,18.55,18.3,18.33,508125.0,15.7861,15.8288,15.6155,15.6411,508125.0
2022-09-02 09:40:00,18.32,18.37,18.27,18.31,336883.0,15.6325,15.6752,15.5899,15.624,336883.0
2022-09-02 09:50:00,18.31,18.33,18.27,18.28,255536.0,15.624,15.6411,15.5899,15.5984,255536.0
2022-09-02 10:00:00,18.27,18.36,18.22,18.34,247437.0,15.5899,15.6667,15.5472,15.6496,247437.0
2022-09-02 10:10:00,18.34,18.43,18.34,18.41,258190.0,15.6496,15.7264,15.6496,15.7093,258190.0
2022-09-02 10:20:00,18.42,18.49,18.4,18.44,269220.0,15.7179,15.7776,15.7008,15.7349,269220.0
2022-09-02 10:30:00,18.44,18.47,18.42,18.43,324870.0,15.7349,15.7605,15.7179,15.7264,324870.0
2022-09-02 10:40:00,18.43,18.47,18.4,18.46,407810.0,15.7264,15.7605,15.7008,15.752,407810.0
2022-09-02 10:50:00,18.45,18.47,18.42,18.44,538173.0,15.7435,15.7605,15.7179,15.7349,538173.0
2022-09-02 11:00:00,18.43,18.45,18.36,18.37,427411.0,15.7264,15.7435,15.6667,15.6752,427411.0
2022-09-02 11:10:00,18.37,18.44,18.35,18.41,428942.0,15.6752,15.7349,15.6581,15.7093,428942.0
2022-09-02 11:20:00,18.41,18.45,18.38,18.41,328146.0,15.7093,15.7435,15.6837,15.7093,328146.0
2022-09-02 11:30:00,18.4,18.45,18.39,18.45,304038.0,15.7008,15.7435,15.6923,15.7435,304038.0
2022-09-02 11:40:00,18.45,18.45,18.38,18.41,257003.0,15.7435,15.7435,15.6837,15.7093,257003.0
2022-09-02 11:50:00,18.41,18.44,18.4,18.41,196641.0,15.7093,15.7349,15.7008,15.7093,196641.0
2022-09-02 12:00:00,18.42,18.46,18.41,18.44,261047.0,15.7179,15.752,15.7093,15.7349,261047.0
2022-09-02 12:10:00,18.44,18.44,18.39,18.41,158918.0,15.7349,15.7349,15.6923,15.7093,158918.0
2022-09-02 12:20:00,18.41,18.42,18.36,18.38,182323.0,15.7093,15.7179,15.6667,15.6837,182323.0
2022-09-02 12:30:00,18.37,18.37,18.32,18.35,173618.0,15.6752,15.6752,15.6325,15.6581,173618.0
2022-09-02 12:40:00,18.35,18.37,18.33,18.37,181506.0,15.6581,15.6752,15.6411,15.6752,181506.0
2022-09-02 12:50:00,18.37,18.37,18.31,18.32,177190.0,15.6752,15.6752,15.624,15.6325,177190.0
2022-09-02 13:00:00,18.32,18.33,18.2,18.22,474133.0,15.6325,15.6411,15.5301,15.5472,474133.0
2022-09-02 13:10:00,18.22,18.27,18.21,18.26,279389.0,15.5472,15.5899,15.5387,15.5813,279389.0
2022-09-02 13:20:00,18.25,18.26,18.15,18.17,156530.0,15.5728,15.5813,15.4875,15.5045,156530.0
2022-09-02 13:30:00,18.17,18.19,18.13,18.15,138379.0,15.5045,15.5216,15.4704,15.4875,138379.0
2022-09-02 13:40:00,18.14,18.19,18.13,18.15,191727.0,15.4789,15.5216,15.4704,15.4875,191727.0
2022-09-02 13:50:00,18.14,18.18,18.11,18.18,397217.0,15.4789,15.5131,15.4533,15.5131,397217.0
2022-09-02 14:00:00,18.18,18.25,18.17,18.24,494177.0,15.5131,15.5728,15.5045,15.5643,494177.0
2022-09-02 14:10:00,18.24,18.26,18.22,18.24,383316.0,15.5643,15.5813,15.5472,15.5643,383316.0
2022-09-02 14:20:00,18.24,18.29,18.23,18.27,284027.0,15.5643,15.6069,15.5557,15.5899,284027.0
2022-09-02 14:30:00,18.27,18.33,18.25,18.31,356747.0,15.5899,15.6411,15.5728,15.624,356747.0
2022-09-02 14:40:00,18.31,18.33,18.28,18.3,203593.0,15.624,15.6411,15.5984,15.6155,203593.0
2022-09-02 14:50:00,18.3,18.3,18.26,18.28,215741.0,15.6155,15.6155,15.5813,15.5984,215741.0
2022-09-02 15:00:00,18.27,18.36,18.27,18.36,385565.0,15.5899,15.6667,15.5899,15.6667,385565.0
2022-09-02 15:10:00,18.36,18.37,18.33,18.36,289283.0,15.6667,15.6752,15.6411,15.6667,289283.0
2022-09-02 15:20:00,18.36,18.38,18.31,18.32,430234.0,15.6667,15.6837,15.624,15.6325,430234.0
2022-09-02 15:30:00,18.32,18.33,18.22,18.23,382273.0,15.6325,15.6411,15.5472,15.5557,382273.0
2022-09-02 15:40:00,18.23,18.24,18.18,18.2,412646.0,15.5557,15.5643,15.5131,15.5301,412646.0
2022-09-02 15:50:00,18.2,18.26,18.19,18.23,946496.0,15.5301,15.5813,15.5216,15.5557,946496.0
2022-09-06 09:30:00,18.41,18.49,18.23,18.24,861379.0,15.7093,15.7776,15.5557,15.5643,861379.0
2022-09-06 09:40:00,18.24,18.24,18.08,18.1,559391.0,15.5643,15.5643,15.4277,15.4448,559391.0
2022-09-06 09:50:00,18.1,18.1,17.99,18.01,711551.0,15.4448,15.4448,15.3509,15.368,711551.0
2022-09-06 10:00:00,18.01,18.02,17.89,17.9,867439.0,15.368,15.3765,15.2656,15.2741,867439.0
2022-09-06 10:10:00,17.9,17.91,17.83,17.87,444436.0,15.2741,15.2827,15.2144,15.2485,444436.0
2022-09-06 10:20:00,17.87,17.91,17.85,17.86,300541.0,15.2485,15.2827,15.2315,15.24,300541.0
2022-09-06 10:30:00,17.86,17.92,17.83,17.92,597199.0,15.24,15.2912,15.2144,15.2912,597199.0
2022-09-06 10:40:00,17.91,17.95,17.86,17.91,485376.0,15.2827,15.3168,15.24,15.2827,485376.0
2022-09-06 10:50:00,17.9,17.96,17.88,17.9,614290.0,15.2741,15.3253,15.2571,15.2741,614290.0
2022-09-06 11:00:00,17.9,17.94,17.87,17.91,481005.0,15.2741,15.3083,15.2485,15.2827,481005.0
2022-09-06 11:10:00,17.91,17.91,17.86,17.88,384741.0,15.2827,15.2827,15.24,15.2571,384741.0
2022-09-06 11:20:00,17.89,17.9,17.82,17.86,307623.0,15.2656,15.2741,15.2059,15.24,307623.0
2022-09-06 11:30:00,17.85,17.91,17.84,17.86,276720.0,15.2315,15.2827,15.2229,15.24,276720.0
2022-09-06 11:40:00,17.85,17.91,17.84,17.9,267570.0,15.2315,15.2827,15.2229,15.2741,267570.0
2022-09-06 11:50:00,17.9,17.94,17.89,17.92,334874.0,15.2741,15.3083,15.2656,15.2912,334874.0
2022-09-06 12:00:00,17.91,17.92,17.85,17.86,260819.0,15.2827,15.2912,15.2315,15.24,260819.0
2022-09-06 12:10:00,17.85,17.87,17.82,17.86,229048.0,15.2315,15.2485,15.2059,15.24,229048.0
2022-09-06 12:20:00,17.86,17.89,17.83,17.87,397138.0,15.24,15.2656,15.2144,15.2485,397138.0
2022-09-06 12:30:00,17.87,17.91,17.85,17.86,187410.0,15.2485,15.2827,15.2315,15.24,187410.0
2022-09-06 12:40:00,17.87,17.91,17.86,17.9,181150.0,15.2485,15.2827,15.24,15.2741,181150.0
2022-09-06 12:50:00,17.9,17.91,17.85,17.86,195640.0,15.2741,15.2827,15.2315,15.24,195640.0
2022-09-06 13:00:00,17.86,17.87,17.82,17.82,178942.0,15.24,15.2485,15.2059,15.2059,178942.0
2022-09-06 13:10:00,17.82,17.83,17.78,17.81,231119.0,15.2059,15.2144,15.1718,15.1973,231119.0
2022-09-06 13:20:00,17.82,17.83,17.78,17.8,282894.0,15.2059,15.2144,15.1718,15.1888,282894.0
2022-09-06 13:30:00,17.8,17.83,17.79,17.81,208235.0,15.1888,15.2144,15.1803,15.1973,208235.0
2022-09-06 13:40:00,17.8,17.81,17.76,17.77,212768.0,15.1888,15.1973,15.1547,15.1632,212768.0
2022-09-06 13:50:00,17.77,17.8,17.76,17.79,252973.0,15.1632,15.1888,15.1547,15.1803,252973.0
2022-09-06 14:00:00,17.79,17.81,17.78,17.81,163495.0,15.1803,15.1973,15.1718,15.1973,163495.0
2022-09-06 14:10:00,17.8,17.84,17.8,17.82,207180.0,15.1888,15.2229,15.1888,15.2059,207180.0
2022-09-06 14:20:00,17.82,17.83,17.79,17.8,188282.0,15.2059,15.2144,15.1803,15.1888,188282.0
2022-09-06 14:30:00,17.8,17.84,17.78,17.84,446910.0,15.1888,15.2229,15.1718,15.2229,446910.0
2022-09-06 14:40:00,17.84,17.84,17.81,17.82,271442.0,15.2229,15.2229,15.1973,15.2059,271442.0
2022-09-06 14:50:00,17.83,17.83,17.79,17.8,380510.0,15.2144,15.2144,15.1803,15.1888,380510.0
2022-09-06 15:00:00,17.81,17.83,17.78,17.83,330551.0,15.1973,15.2144,15.1718,15.2144,330551.0
2022-09-06 15:10:00,17.83,17.84,17.77,17.78,467586.0,15.2144,15.2229,15.1632,15.1718,467586.0
2022-09-06 15:20:00,17.78,17.81,17.75,17.78,521691.0,15.1718,15.1973,15.1462,15.1718,521691.0
2022-09-06 15:30:00,17.78,17.79,17.75,17.75,641377.0,15.1718,15.1803,15.1462,15.1462,641377.0
2022-09-06 15:40:00,17.76,17.81,17.75,17.78,655286.0,15.1547,15.1973,15.1462,15.1718,655286.0
2022-09-06 15:50:00,17.79,17.8,17.75,17.78,1757171.0,15.1803,15.1888,15.1462,15.1718,1757171.0
2022-09-07 09:30:00,17.55,17.62,17.46,17.54,826487.0,14.9755,15.0352,14.8987,14.967,826487.0
2022-09-07 09:40:00,17.54,17.62,17.49,17.58,323089.0,14.967,15.0352,14.9243,15.0011,323089.0
2022-09-07 09:50:00,17.58,17.62,17.49,17.6,425242.0,15.0011,15.0352,14.9243,15.0182,425242.0
2022-09-07 10:00:00,17.6,17.64,17.55,17.6,162045.0,15.0182,15.0523,14.9755,15.0182,162045.0
2022-09-07 10:10:00,17.6,17.62,17.51,17.54,390567.0,15.0182,15.0352,14.9414,14.967,390567.0
2022-09-07 10:20:00,17.55,17.62,17.53,17.62,259540.0,14.9755,15.0352,14.9584,15.0352,259540.0
2022-09-07 10:30:00,17.62,17.71,17.62,17.69,262988.0,15.0352,15.112,15.0352,15.095,262988.0
2022-09-07 10:40:00,17.69,17.75,17.68,17.72,238547.0,15.095,15.1462,15.0864,15.1206,238547.0
2022-09-07 10:50:00,17.73,17.77,17.72,17.73,263290.0,15.1291,15.1632,15.1206,15.1291,263290.0
2022-09-07 11:00:00,17.72,17.76,17.71,17.73,303286.0,15.1206,15.1547,15.112,15.1291,303286.0
2022-09-07 11:10:00,17.73,17.78,17.73,17.75,177194.0,15.1291,15.1718,15.1291,15.1462,177194.0
2022-09-07 11:20:00,17.75,17.77,17.72,17.73,187221.0,15.1462,15.1632,15.1206,15.1291,187221.0
2022-09-07 11:30:00,17.73,17.75,17.68,17.73,198646.0,15.1291,15.1462,15.0864,15.1291,198646.0
2022-09-07 11:40:00,17.74,17.77,17.73,17.75,225103.0,15.1376,15.1632,15.1291,15.1462,225103.0
2022-09-07 11:50:00,17.75,17.75,17.7,17.72,182321.0,15.1462,15.1462,15.1035,15.1206,182321.0
2022-09-07 12:00:00,17.72,17.76,17.71,17.76,250379.0,15.1206,15.1547,15.112,15.1547,250379.0
2022-09-07 12:10:00,17.76,17.76,17.69,17.69,174975.0,15.1547,15.1547,15.095,15.095,174975.0
2022-09-07 12:20:00,17.69,17.7,17.65,17.7,232693.0,15.095,15.1035,15.0608,15.1035,232693.0
2022-09-07 12:30:00,17.69,17.72,17.66,17.71,189225.0,15.095,15.1206,15.0694,15.112,189225.0
2022-09-07 12:40:00,17.71,17.74,17.7,17.71,290057.0,15.112,15.1376,15.1035,15.112,290057.0
2022-09-07 12:50:00,17.71,17.74,17.69,17.71,141108.0,15.112,15.1376,15.095,15.112,141108.0
2022-09-07 13:00:00,17.71,17.76,17.71,17.75,350737.0,15.112,15.1547,15.112,15.1462,350737.0
2022-09-07 13:10:00,17.75,17.77,17.73,17.73,279719.0,15.1462,15.1632,15.1291,15.1291,279719.0
2022-09-07 13:20:00,17.74,17.77,17.72,17.73,245185.0,15.1376,15.1632,15.1206,15.1291,245185.0
2022-09-07 13:30:00,17.73,17.76,17.72,17.76,217344.0,15.1291,15.1547,15.1206,15.1547,217344.0
2022-09-07 13:40:00,17.76,17.79,17.74,17.79,154253.0,15.1547,15.1803,15.1376,15.1803,154253.0
2022-09-07 13:50:00,17.79,17.83,17.78,17.81,220074.0,15.1803,15.2144,15.1718,15.1973,220074.0
2022-09-07 14:00:00,17.82,17.86,17.8,17.82,276476.0,15.2059,15.24,15.1888,15.2059,276476.0
2022-09-07 14:10:00,17.82,17.85,17.79,17.8,221933.0,15.2059,15.2315,15.1803,15.1888,221933.0
2022-09-07 14:20:00,17.8,17.83,17.78,17.82,178656.0,15.1888,15.2144,15.1718,15.2059,178656.0
2022-09-07 14:30:00,17.82,17.83,17.79,17.8,246339.0,15.2059,15.2144,15.1803,15.1888,246339.0
2022-09-07 14:40:00,17.8,17.83,17.8,17.82,218920.0,15.1888,15.2144,15.1888,15.2059,218920.0
2022-09-07 14:50:00,17.82,17.84,17.8,17.83,248463.0,15.2059,15.2229,15.1888,15.2144,248463.0
2022-09-07 15:00:00,17.83,17.84,17.81,17.83,222906.0,15.2144,15.2229,15.1973,15.2144,222906.0
2022-09-07 15:10:00,17.84,17.86,17.82,17.85,244355.0,15.2229,15.24,15.2059,15.2315,244355.0
2022-09-07 15:20:00,17.85,17.88,17.84,17.88,268784.0,15.2315,15.2571,15.2229,15.2571,268784.0
2022-09-07 15:30:00,17.88,17.88,17.82,17.83,400274.0,15.2571,15.2571,15.2059,15.2144,400274.0
2022-09-07 15:40:00,17.82,17.88,17.82,17.87,472162.0,15.2059,15.2571,15.2059,15.2485,472162.0
2022-09-07 15:50:00,17.88,17.88,17.82,17.84,1139511.0,15.2571,15.2571,15.2059,15.2229,1139511.0
2022-09-08 09:30:00,18.0,18.03,17.92,17.93,731358.0,15.3595,15.3851,15.2912,15.2997,731358.0
2022-09-08 09:40:00,17.93,17.95,17.84,17.9,620923.0,15.2997,15.3168,15.2229,15.2741,620923.0
2022-09-08 09:50:00,17.9,17.94,17.86,17.9,357158.0,15.2741,15.3083,15.24,15.2741,357158.0
2022-09-08 10:00:00,17.9,17.92,17.83,17.89,244579.0,15.2741,15.2912,15.2144,15.2656,244579.0
2022-09-08 10:10:00,17.9,17.93,17.86,17.92,190813.0,15.2741,15.2997,15.24,15.2912,190813.0
2022-09-08 10:20:00,17.93,17.95,17.86,17.93,288138.0,15.2997,15.3168,15.24,15.2997,288138.0
2022-09-08 10:30:00,17.94,18.01,17.92,17.97,290502.0,15.3083,15.368,15.2912,15.3339,290502.0
2022-09-08 10:40:00,17.97,18.03,17.95,17.98,279113.0,15.3339,15.3851,15.3168,15.3424,279113.0
2022-09-08 10:50:00,17.97,18.0,17.95,17.96,336449.0,15.3339,15.3595,15.3168,15.3253,336449.0
2022-09-08 11:00:00,17.96,18.03,17.88,18.01,619533.0,15.3253,15.3851,15.2571,15.368,619533.0
2022-09-08 11:10:00,18.01,18.02,17.98,18.0,310495.0,15.368,15.3765,15.3424,15.3595,310495.0
2022-09-08 11:20:00,17.99,17.99,17.96,17.96,274455.0,15.3509,15.3509,15.3253,15.3253,274455.0
2022-09-08 11:30:00,17.96,18.0,17.95,17.98,314381.0,15.3253,15.3595,15.3168,15.3424,314381.0
2022-09-08 11:40:00,17.97,17.98,17.91,17.91,480862.0,15.3339,15.3424,15.2827,15.2827,480862.0
2022-09-08 11:50:00,17.91,17.94,17.89,17.93,171568.0,15.2827,15.3083,15.2656,15.2997,171568.0
2022-09-08 12:00:00,17.94,17.94,17.8,17.82,403272.0,15.3083,15.3083,15.1888,15.2059,403272.0
2022-09-08 12:10:00,17.81,17.82,17.76,17.8,290097.0,15.1973,15.2059,15.1547,15.1888,290097.0
2022-09-08 12:20:00,17.8,17.84,17.76,17.82,299586.0,15.1888,15.2229,15.1547,15.2059,299586.0
2022-09-08 12:30:00,17.82,17.88,17.81,17.86,331860.0,15.2059,15.2571,15.1973,15.24,331860.0
2022-09-08 12:40:00,17.86,17.93,17.85,17.92,152347.0,15.24,15.2997,15.2315,15.2912,152347.0
2022-09-08 12:50:00,17.92,17.95,17.91,17.93,406621.0,15.2912,15.3168,15.2827,15.2997,406621.0
2022-09-08 13:00:00,17.93,17.96,17.92,17.96,276919.0,15.2997,15.3253,15.2912,15.3253,276919.0
2022-09-08 13:10:00,17.96,18.02,17.95,18.0,353165.0,15.3253,15.3765,15.3168,15.3595,353165.0
2022-09-08 13:20:00,17.99,17.99,17.92,17.93,701272.0,15.3509,15.3509,15.2912,15.2997,701272.0
2022-09-08 13:30:00,17.93,17.97,17.91,17.96,211147.0,15.2997,15.3339,15.2827,15.3253,211147.0
2022-09-08 13:40:00,17.96,17.98,17.94,17.97,256114.0,15.3253,15.3424,15.3083,15.3339,256114.0
2022-09-08 13:50:00,17.97,17.99,17.93,17.97,166915.0,15.3339,15.3509,15.2997,15.3339,166915.0
2022-09-08 14:00:00,17.96,18.02,17.96,17.98,147124.0,15.3253,15.3765,15.3253,15.3424,147124.0
2022-09-08 14:10:00,17.99,18.02,17.97,18.01,220556.0,15.3509,15.3765,15.3339,15.368,220556.0
2022-09-08 14:20:00,18.01,18.02,17.98,18.0,251395.0,15.368,15.3765,15.3424,15.3595,251395.0
2022-09-08 14:30:00,18.0,18.02,17.98,18.0,289162.0,15.3595,15.3765,15.3424,15.3595,289162.0
2022-09-08 14:40:00,18.0,18.0,17.92,17.94,304181.0,15.3595,15.3595,15.2912,15.3083,304181.0
2022-09-08 14:50:00,17.94,17.96,17.92,17.94,375605.0,15.3083,15.3253,15.2912,15.3083,375605.0
2022-09-08 15:00:00,17.94,17.96,17.91,17.91,187813.0,15.3083,15.3253,15.2827,15.2827,187813.0
2022-09-08 15:10:00,17.91,17.97,17.89,17.96,282321.0,15.2827,15.3339,15.2656,15.3253,282321.0
2022-09-08 15:20:00,17.96,17.98,17.94,17.96,387421.0,15.3253,15.3424,15.3083,15.3253,387421.0
2022-09-08 15:30:00,17.96,17.97,17.93,17.96,453178.0,15.3253,15.3339,15.2997,15.3253,453178.0
2022-09-08 15:40:00,17.96,17.97,17.93,17.96,486803.0,15.3253,15.3339,15.2997,15.3253,486803.0
2022-09-08 15:50:00,17.96,18.04,17.95,18.03,1036816.0,15.3253,15.3936,15.3168,15.3851,1036816.0
2022-09-09 09:30:00,18.22,18.29,18.16,18.22,380242.0,15.5472,15.6069,15.496,15.5472,380242.0
2022-09-09 09:40:00,18.23,18.27,18.2,18.24,712461.0,15.5557,15.5899,15.5301,15.5643,712461.0
2022-09-09 09:50:00,18.25,18.29,18.24,18.28,246069.0,15.5728,15.6069,15.5643,15.5984,246069.0
2022-09-09 10:00:00,18.28,18.33,18.26,18.3,308303.0,15.5984,15.6411,15.5813,15.6155,308303.0
2022-09-09 10:10:00,18.3,18.31,18.2,18.2,207148.0,15.6155,15.624,15.5301,15.5301,207148.0
2022-09-09 10:20:00,18.2,18.26,18.18,18.25,343600.0,15.5301,15.5813,15.5131,15.5728,343600.0
2022-09-09 10:30:00,18.26,18.29,18.18,18.2,313807.0,15.5813,15.6069,15.5131,15.5301,313807.0
2022-09-09 10:40:00,18.19,18.23,18.19,18.22,228437.0,15.5216,15.5557,15.5216,15.5472,228437.0
2022-09-09 10:50:00,18.22,18.23,18.18,18.21,201154.0,15.5472,15.5557,15.5131,15.5387,201154.0
2022-09-09 11:00:00,18.21,18.25,18.19,18.23,248317.0,15.5387,15.5728,15.5216,15.5557,248317.0
2022-09-09 11:10:00,18.23,18.26,18.22,18.23,210718.0,15.5557,15.5813,15.5472,15.5557,210718.0
2022-09-09 11:20:00,18.23,18.25,18.21,18.21,206646.0,15.5557,15.5728,15.5387,15.5387,206646.0
2022-09-09 11:30:00,18.21,18.23,18.18,18.21,249844.0,15.5387,15.5557,15.5131,15.5387,249844.0
2022-09-09 11:40:00,18.21,18.26,18.21,18.23,193277.0,15.5387,15.5813,15.5387,15.5557,193277.0
2022-09-09 11:50:00,18.24,18.24,18.19,18.23,143856.0,15.5643,15.5643,15.5216,15.5557,143856.0
2022-09-09 12:00:00,18.22,18.24,18.2,18.21,152154.0,15.5472,15.5643,15.5301,15.5387,152154.0
2022-09-09 12:10:00,18.21,18.23,18.2,18.21,142547.0,15.5387,15.5557,15.5301,15.5387,142547.0
2022-09-09 12:20:00,18.21,18.23,18.2,18.23,87155.0,15.5387,15.5557,15.5301,15.5557,87155.0
2022-09-09 12:30:00,18.23,18.26,18.22,18.23,163638.0,15.5557,15.5813,15.5472,15.5557,163638.0
2022-09-09 12:40:00,18.24,18.26,18.22,18.26,121767.0,15.5643,15.5813,15.5472,15.5813,121767.0
2022-09-09 12:50:00,18.26,18.28,18.25,18.28,148251.0,15.5813,15.5984,15.5728,15.5984,148251.0
2022-09-09 13:00:00,18.28,18.28,18.24,18.25,122277.0,15.5984,15.5984,15.5643,15.5728,122277.0
2022-09-09 13:10:00,18.25,18.26,18.24,18.26,140044.0,15.5728,15.5813,15.5643,15.5813,140044.0
2022-09-09 13:20:00,18.26,18.28,18.25,18.27,183763.0,15.5813,15.5984,15.5728,15.5899,183763.0
2022-09-09 13:30:00,18.27,18.3,18.25,18.3,165850.0,15.5899,15.6155,15.5728,15.6155,165850.0
2022-09-09 13:40:00,18.29,18.3,18.27,18.29,269538.0,15.6069,15.6155,15.5899,15.6069,269538.0
2022-09-09 13:50:00,18.28,18.31,18.28,18.3,116985.0,15.5984,15.624,15.5984,15.6155,116985.0
2022-09-09 14:00:00,18.3,18.31,18.26,18.29,153576.0,15.6155,15.624,15.5813,15.6069,153576.0
2022-09-09 14:10:00,18.29,18.31,18.27,18.29,119814.0,15.6069,15.624,15.5899,15.6069,119814.0
2022-09-09 14:20:00,18.29,18.31,18.27,18.29,221627.0,15.6069,15.624,15.5899,15.6069,221627.0
2022-09-09 14:30:00,18.3,18.3,18.28,18.3,141639.0,15.6155,15.6155,15.5984,15.6155,141639.0
2022-09-09 14:40:00,18.29,18.3,18.28,18.29,205071.0,15.6069,15.6155,15.5984,15.6069,205071.0
2022-09-09 14:50:00,18.29,18.31,18.26,18.3,187511.0,15.6069,15.624,15.5813,15.6155,187511.0
2022-09-09 15:00:00,18.3,18.35,18.29,18.35,623822.0,15.6155,15.6581,15.6069,15.6581,623822.0
2022-09-09 15:10:00,18.35,18.39,18.34,18.37,428003.0,15.6581,15.6923,15.6496,15.6752,428003.0
2022-09-09 15:20:00,18.38,18.38,18.36,18.37,441495.0,15.6837,15.6837,15.6667,15.6752,441495.0
2022-09-09 15:30:00,18.36,18.37,18.34,18.34,553057.0,15.6667,15.6752,15.6496,15.6496,553057.0
2022-09-09 15:40:00,18.35,18.39,18.34,18.38,462723.0,15.6581,15.6923,15.6496,15.6837,462723.0
2022-09-09 15:50:00,18.37,18.38,18.3,18.3,1109810.0,15.6752,15.6837,15.6155,15.6155,1109810.0
2022-09-12 09:30:00,18.5,18.52,18.45,18.46,411185.0,15.7861,15.8032,15.7435,15.752,411185.0
2022-09-12 09:40:00,18.46,18.58,18.44,18.57,219495.0,15.752,15.8544,15.7349,15.8459,219495.0
2022-09-12 09:50:00,18.57,18.69,18.57,18.68,209838.0,15.8459,15.9483,15.8459,15.9397,209838.0
2022-09-12 10:00:00,18.69,18.71,18.63,18.66,193379.0,15.9483,15.9653,15.8971,15.9227,193379.0
2022-09-12 10:10:00,18.67,18.73,18.66,18.71,173421.0,15.9312,15.9824,15.9227,15.9653,173421.0
2022-09-12 10:20:00,18.71,18.75,18.68,18.75,390033.0,15.9653,15.9995,15.9397,15.9995,390033.0
2022-09-12 10:30:00,18.75,18.76,18.71,18.74,339668.0,15.9995,16.008,15.9653,15.9909,339668.0
2022-09-12 10:40:00,18.73,18.74,18.69,18.71,241990.0,15.9824,15.9909,15.9483,15.9653,241990.0
2022-09-12 10:50:00,18.71,18.74,18.67,18.71,338922.0,15.9653,15.9909,15.9312,15.9653,338922.0
2022-09-12 11:00:00,18.71,18.75,18.69,18.75,322508.0,15.9653,15.9995,15.9483,15.9995,322508.0
2022-09-12 11:10:00,18.74,18.77,18.7,18.72,477614.0,15.9909,16.0165,15.9568,15.9739,477614.0
2022-09-12 11:20:00,18.73,18.73,18.69,18.71,297338.0,15.9824,15.9824,15.9483,15.9653,297338.0
2022-09-12 11:30:00,18.72,18.74,18.7,18.73,220735.0,15.9739,15.9909,15.9568,15.9824,220735.0
2022-09-12 11:40:00,18.72,18.73,18.66,18.69,316411.0,15.9739,15.9824,15.9227,15.9483,316411.0
2022-09-12 11:50:00,18.69,18.71,18.64,18.66,317360.0,15.9483,15.9653,15.9056,15.9227,317360.0
2022-09-12 12:00:00,18.66,18.69,18.65,18.66,226990.0,15.9227,15.9483,15.9141,15.9227,226990.0
2022-09-12 12:10:00,18.66,18.68,18.62,18.64,257673.0,15.9227,15.9397,15.8885,15.9056,257673.0
2022-09-12 12:20:00,18.63,18.65,18.59,18.61,143920.0,15.8971,15.9141,15.8629,15.88,143920.0
2022-09-12 12:30:00,18.61,18.64,18.59,18.62,201315.0,15.88,15.9056,15.8629,15.8885,201315.0
2022-09-12 12:40:00,18.62,18.64,18.59,18.6,292971.0,15.8885,15.9056,15.8629,15.8715,292971.0
2022-09-12 12:50:00,18.6,18.64,18.59,18.64,182409.0,15.8715,15.9056,15.8629,15.9056,182409.0
2022-09-12 13:00:00,18.64,18.66,18.6,18.64,207961.0,15.9056,15.9227,15.8715,15.9056,207961.0
2022-09-12 13:10:00,18.64,18.68,18.63,18.65,347978.0,15.9056,15.9397,15.8971,15.9141,347978.0
2022-09-12 13:20:00,18.66,18.67,18.64,18.66,142814.0,15.9227,15.9312,15.9056,15.9227,142814.0
2022-09-12 13:30:00,18.67,18.68,18.65,18.67,189229.0,15.9312,15.9397,15.9141,15.9312,189229.0
2022-09-12 13:40:00,18.67,18.68,18.62,18.64,172516.0,15.9312,15.9397,15.8885,15.9056,172516.0
2022-09-12 13:50:00,18.64,18.67,18.63,18.66,136125.0,15.9056,15.9312,15.8971,15.9227,136125.0
2022-09-12 14:00:00,18.66,18.68,18.64,18.66,130799.0,15.9227,15.9397,15.9056,15.9227,130799.0
2022-09-12 14:10:00,18.66,18.68,18.64,18.64,132679.0,15.9227,15.9397,15.9056,15.9056,132679.0
2022-09-12 14:20:00,18.64,18.68,18.64,18.66,231775.0,15.9056,15.9397,15.9056,15.9227,231775.0
2022-09-12 14:30:00,18.66,18.66,18.61,18.64,285726.0,15.9227,15.9227,15.88,15.9056,285726.0
2022-09-12 14:40:00,18.64,18.65,18.61,18.63,288799.0,15.9056,15.9141,15.88,15.8971,288799.0
2022-09-12 14:50:00,18.64,18.67,18.62,18.67,307879.0,15.9056,15.9312,15.8885,15.9312,307879.0
2022-09-12 15:00:00,18.66,18.71,18.66,18.68,483010.0,15.9227,15.9653,15.9227,15.9397,483010.0
2022-09-12 15:10:00,18.68,18.68,18.64,18.64,632875.0,15.9397,15.9397,15.9056,15.9056,632875.0
2022-09-12 15:20:00,18.64,18.68,18.63,18.63,920680.0,15.9056,15.9397,15.8971,15.8971,920680.0
2022-09-12 15:30:00,18.63,18.68,18.61,18.68,652101.0,15.8971,15.9397,15.88,15.9397,652101.0
2022-09-12 15:40:00,18.68,18.71,18.66,18.71,622554.0,15.9397,15.9653,15.9227,15.9653,622554.0
2022-09-12 15:50:00,18.71,18.75,18.69,18.74,1023174.0,15.9653,15.9995,15.9483,15.9909,1023174.0
2022-09-13 09:30:00,18.5,18.64,18.5,18.58,629069.0,15.7861,15.9056,15.7861,15.8544,629069.0
2022-09-13 09:40:00,18.58,18.64,18.56,18.61,287629.0,15.8544,15.9056,15.8373,15.88,287629.0
2022-09-13 09:50:00,18.61,18.66,18.59,18.61,428680.0,15.88,15.9227,15.8629,15.88,428680.0
2022-09-13 10:00:00,18.61,18.61,18.5,18.55,320443.0,15.88,15.88,15.7861,15.8288,320443.0
2022-09-13 10:10:00,18.55,18.62,18.53,18.61,346532.0,15.8288,15.8885,15.8117,15.88,346532.0
2022-09-13 10:20:00,18.61,18.63,18.56,18.6,253054.0,15.88,15.8971,15.8373,15.8715,253054.0
2022-09-13 10:30:00,18.6,18.6,18.47,18.48,281372.0,15.8715,15.8715,15.7605,15.7691,281372.0
2022-09-13 10:40:00,18.48,18.48,18.42,18.43,304255.0,15.7691,15.7691,15.7179,15.7264,304255.0
2022-09-13 10:50:00,18.43,18.45,18.4,18.43,356445.0,15.7264,15.7435,15.7008,15.7264,356445.0
2022-09-13 11:00:00,18.43,18.46,18.42,18.43,537999.0,15.7264,15.752,15.7179,15.7264,537999.0
2022-09-13 11:10:00,18.44,18.46,18.4,18.44,379475.0,15.7349,15.752,15.7008,15.7349,379475.0
2022-09-13 11:20:00,18.44,18.48,18.42,18.44,351068.0,15.7349,15.7691,15.7179,15.7349,351068.0
2022-09-13 11:30:00,18.44,18.45,18.37,18.38,404689.0,15.7349,15.7435,15.6752,15.6837,404689.0
2022-09-13 11:40:00,18.38,18.4,18.34,18.38,670500.0,15.6837,15.7008,15.6496,15.6837,670500.0
2022-09-13 11:50:00,18.38,18.39,18.34,18.35,601154.0,15.6837,15.6923,15.6496,15.6581,601154.0
2022-09-13 12:00:00,18.34,18.39,18.34,18.39,500873.0,15.6496,15.6923,15.6496,15.6923,500873.0
2022-09-13 12:10:00,18.38,18.45,18.37,18.41,330667.0,15.6837,15.7435,15.6752,15.7093,330667.0
2022-09-13 12:20:00,18.41,18.42,18.36,18.38,582126.0,15.7093,15.7179,15.6667,15.6837,582126.0
2022-09-13 12:30:00,18.38,18.45,18.37,18.43,806195.0,15.6837,15.7435,15.6752,15.7264,806195.0
2022-09-13 12:40:00,18.43,18.45,18.4,18.45,202894.0,15.7264,15.7435,15.7008,15.7435,202894.0
2022-09-13 12:50:00,18.44,18.48,18.44,18.45,259512.0,15.7349,15.7691,15.7349,15.7435,259512.0
2022-09-13 13:00:00,18.45,18.48,18.43,18.46,359065.0,15.7435,15.7691,15.7264,15.752,359065.0
2022-09-13 13:10:00,18.46,18.48,18.4,18.41,353358.0,15.752,15.7691,15.7008,15.7093,353358.0
2022-09-13 13:20:00,18.41,18.46,18.38,18.46,590861.0,15.7093,15.752,15.6837,15.752,590861.0
2022-09-13 13:30:00,18.46,18.52,18.46,18.49,528749.0,15.752,15.8032,15.752,15.7776,528749.0
2022-09-13 13:40:00,18.5,18.53,18.48,18.53,224818.0,15.7861,15.8117,15.7691,15.8117,224818.0
2022-09-13 13:50:00,18.53,18.53,18.47,18.48,184871.0,15.8117,15.8117,15.7605,15.7691,184871.0
2022-09-13 14:00:00,18.48,18.49,18.44,18.45,177481.0,15.7691,15.7776,15.7349,15.7435,177481.0
2022-09-13 14:10:00,18.45,18.47,18.43,18.44,162555.0,15.7435,15.7605,15.7264,15.7349,162555.0
2022-09-13 14:20:00,18.43,18.44,18.37,18.39,241012.0,15.7264,15.7349,15.6752,15.6923,241012.0
2022-09-13 14:30:00,18.39,18.41,18.36,18.37,152864.0,15.6923,15.7093,15.6667,15.6752,152864.0
2022-09-13 14:40:00,18.37,18.38,18.34,18.34,207916.0,15.6752,15.6837,15.6496,15.6496,207916.0
2022-09-13 14:50:00,18.34,18.35,18.31,18.33,253093.0,15.6496,15.6581,15.624,15.6411,253093.0
2022-09-13 15:00:00,18.33,18.35,18.26,18.27,475862.0,15.6411,15.6581,15.5813,15.5899,475862.0
2022-09-13 15:10:00,18.27,18.27,18.22,18.23,335181.0,15.5899,15.5899,15.5472,15.5557,335181.0
2022-09-13 15:20:00,18.23,18.25,18.21,18.23,654459.0,15.5557,15.5728,15.5387,15.5557,654459.0
2022-09-13 15:30:00,18.23,18.24,18.14,18.18,671135.0,15.5557,15.5643,15.4789,15.5131,671135.0
2022-09-13 15:40:00,18.18,18.19,18.08,18.12,996948.0,15.5131,15.5216,15.4277,15.4619,996948.0
2022-09-13 15:50:00,18.12,18.19,18.11,18.17,1990012.0,15.4619,15.5216,15.4533,15.5045,1990012.0
2022-09-14 09:30:00,18.3,18.4,18.27,18.39,481344.0,15.6155,15.7008,15.5899,15.6923,481344.0
2022-09-14 09:40:00,18.39,18.54,18.38,18.52,360458.0,15.6923,15.8203,15.6837,15.8032,360458.0
2022-09-14 09:50:00,18.51,18.52,18.47,18.52,235522.0,15.7947,15.8032,15.7605,15.8032,235522.0
2022-09-14 10:00:00,18.52,18.56,18.5,18.54,288291.0,15.8032,15.8373,15.7861,15.8203,288291.0
2022-09-14 10:10:00,18.53,18.54,18.42,18.44,278901.0,15.8117,15.8203,15.7179,15.7349,278901.0
2022-09-14 10:20:00,18.44,18.48,18.41,18.41,185902.0,15.7349,15.7691,15.7093,15.7093,185902.0
2022-09-14 10:30:00,18.41,18.52,18.39,18.48,249740.0,15.7093,15.8032,15.6923,15.7691,249740.0
2022-09-14 10:40:00,18.48,18.55,18.45,18.53,324345.0,15.7691,15.8288,15.7435,15.8117,324345.0
2022-09-14 10:50:00,18.53,18.63,18.52,18.61,503426.0,15.8117,15.8971,15.8032,15.88,503426.0
2022-09-14 11:00:00,18.61,18.62,18.53,18.57,400594.0,15.88,15.8885,15.8117,15.8459,400594.0
2022-09-14 11:10:00,18.56,18.62,18.51,18.52,192561.0,15.8373,15.8885,15.7947,15.8032,192561.0
2022-09-14 11:20:00,18.52,18.58,18.51,18.55,1037228.0,15.8032,15.8544,15.7947,15.8288,1037228.0
2022-09-14 11:30:00,18.54,18.57,18.51,18.57,456766.0,15.8203,15.8459,15.7947,15.8459,456766.0
2022-09-14 11:40:00,18.57,18.59,18.53,18.53,482760.0,15.8459,15.8629,15.8117,15.8117,482760.0
2022-09-14 11:50:00,18.54,18.57,18.52,18.56,274882.0,15.8203,15.8459,15.8032,15.8373,274882.0
2022-09-14 12:00:00,18.57,18.59,18.54,18.55,222275.0,15.8459,15.8629,15.8203,15.8288,222275.0
2022-09-14 12:10:00,18.55,18.58,18.53,18.57,267661.0,15.8288,15.8544,15.8117,15.8459,267661.0
2022-09-14 12:20:00,18.57,18.58,18.51,18.54,353800.0,15.8459,15.8544,15.7947,15.8203,353800.0
2022-09-14 12:30:00,18.54,18.58,18.5,18.55,311088.0,15.8203,15.8544,15.7861,15.8288,311088.0
2022-09-14 12:40:00,18.55,18.59,18.54,18.57,236574.0,15.8288,15.8629,15.8203,15.8459,236574.0
2022-09-14 12:50:00,18.57,18.59,18.56,18.58,236423.0,15.8459,15.8629,15.8373,15.8544,236423.0
2022-09-14 13:00:00,18.59,18.59,18.53,18.54,145248.0,15.8629,15.8629,15.8117,15.8203,145248.0
2022-09-14 13:10:00,18.54,18.57,18.53,18.55,158424.0,15.8203,15.8459,15.8117,15.8288,158424.0
2022-09-14 13:20:00,18.56,18.57,18.51,18.54,178820.0,15.8373,15.8459,15.7947,15.8203,178820.0
2022-09-14 13:30:00,18.54,18.56,18.51,18.54,267820.0,15.8203,15.8373,15.7947,15.8203,267820.0
2022-09-14 13:40:00,18.54,18.55,18.47,18.49,477132.0,15.8203,15.8288,15.7605,15.7776,477132.0
2022-09-14 13:50:00,18.49,18.53,18.46,18.49,473869.0,15.7776,15.8117,15.752,15.7776,473869.0
2022-09-14 14:00:00,18.48,18.51,18.45,18.48,368061.0,15.7691,15.7947,15.7435,15.7691,368061.0
2022-09-14 14:10:00,18.48,18.51,18.45,18.49,203667.0,15.7691,15.7947,15.7435,15.7776,203667.0
2022-09-14 14:20:00,18.48,18.49,18.46,18.46,274095.0,15.7691,15.7776,15.752,15.752,274095.0
2022-09-14 14:30:00,18.46,18.51,18.46,18.51,234710.0,15.752,15.7947,15.752,15.7947,234710.0
2022-09-14 14:40:00,18.5,18.52,18.46,18.52,465388.0,15.7861,15.8032,15.752,15.8032,465388.0
2022-09-14 14:50:00,18.52,18.55,18.48,18.5,715325.0,15.8032,15.8288,15.7691,15.7861,715325.0
2022-09-14 15:00:00,18.49,18.52,18.48,18.51,377157.0,15.7776,15.8032,15.7691,15.7947,377157.0
2022-09-14 15:10:00,18.51,18.52,18.43,18.45,372266.0,15.7947,15.8032,15.7264,15.7435,372266.0
2022-09-14 15:20:00,18.45,18.45,18.4,18.42,373759.0,15.7435,15.7435,15.7008,15.7179,373759.0
2022-09-14 15:30:00,18.42,18.47,18.38,18.46,440605.0,15.7179,15.7605,15.6837,15.752,440605.0
2022-09-14 15:40:00,18.46,18.53,18.45,18.51,518605.0,15.752,15.8117,15.7435,15.7947,518605.0
2022-09-14 15:50:00,18.5,18.54,18.5,18.53,1374533.0,15.7861,15.8203,15.7861,15.8117,1374533.0
2022-09-15 09:30:00,18.33,18.42,18.3,18.39,416793.0,15.6411,15.7179,15.6155,15.6923,416793.0
2022-09-15 09:40:00,18.39,18.49,18.37,18.48,236240.0,15.6923,15.7776,15.6752,15.7691,236240.0
2022-09-15 09:50:00,18.48,18.51,18.46,18.5,191686.0,15.7691,15.7947,15.752,15.7861,191686.0
2022-09-15 10:00:00,18.5,18.53,18.41,18.48,322979.0,15.7861,15.8117,15.7093,15.7691,322979.0
2022-09-15 10:10:00,18.48,18.51,18.44,18.49,269932.0,15.7691,15.7947,15.7349,15.7776,269932.0
2022-09-15 10:20:00,18.49,18.49,18.4,18.4,298057.0,15.7776,15.7776,15.7008,15.7008,298057.0
2022-09-15 10:30:00,18.39,18.43,18.36,18.41,378863.0,15.6923,15.7264,15.6667,15.7093,378863.0
2022-09-15 10:40:00,18.41,18.44,18.39,18.41,154180.0,15.7093,15.7349,15.6923,15.7093,154180.0
2022-09-15 10:50:00,18.41,18.42,18.38,18.4,371981.0,15.7093,15.7179,15.6837,15.7008,371981.0
2022-09-15 11:00:00,18.41,18.49,18.38,18.46,333201.0,15.7093,15.7776,15.6837,15.752,333201.0
2022-09-15 11:10:00,18.46,18.51,18.44,18.5,317681.0,15.752,15.7947,15.7349,15.7861,317681.0
2022-09-15 11:20:00,18.5,18.57,18.48,18.55,380764.0,15.7861,15.8459,15.7691,15.8288,380764.0
2022-09-15 11:30:00,18.54,18.55,18.51,18.53,347953.0,15.8203,15.8288,15.7947,15.8117,347953.0
2022-09-15 11:40:00,18.53,18.57,18.52,18.54,263616.0,15.8117,15.8459,15.8032,15.8203,263616.0
2022-09-15 11:50:00,18.54,18.54,18.47,18.5,523143.0,15.8203,15.8203,15.7605,15.7861,523143.0
2022-09-15 12:00:00,18.49,18.49,18.46,18.48,423562.0,15.7776,15.7776,15.752,15.7691,423562.0
2022-09-15 12:10:00,18.48,18.5,18.44,18.5,230940.0,15.7691,15.7861,15.7349,15.7861,230940.0
2022-09-15 12:20:00,18.5,18.5,18.44,18.45,346414.0,15.7861,15.7861,15.7349,15.7435,346414.0
2022-09-15 12:30:00,18.45,18.5,18.44,18.5,196946.0,15.7435,15.7861,15.7349,15.7861,196946.0
2022-09-15 12:40:00,18.5,18.53,18.47,18.5,455869.0,15.7861,15.8117,15.7605,15.7861,455869.0
2022-09-15 12:50:00,18.5,18.52,18.47,18.49,284664.0,15.7861,15.8032,15.7605,15.7776,284664.0
2022-09-15 13:00:00,18.49,18.55,18.48,18.53,335861.0,15.7776,15.8288,15.7691,15.8117,335861.0
2022-09-15 13:10:00,18.53,18.55,18.49,18.54,190068.0,15.8117,15.8288,15.7776,15.8203,190068.0
2022-09-15 13:20:00,18.54,18.56,18.51,18.54,171750.0,15.8203,15.8373,15.7947,15.8203,171750.0
2022-09-15 13:30:00,18.53,18.54,18.48,18.5,242019.0,15.8117,15.8203,15.7691,15.7861,242019.0
2022-09-15 13:40:00,18.49,18.5,18.43,18.45,224942.0,15.7776,15.7861,15.7264,15.7435,224942.0
2022-09-15 13:50:00,18.45,18.47,18.43,18.46,142923.0,15.7435,15.7605,15.7264,15.752,142923.0
2022-09-15 14:00:00,18.46,18.47,18.39,18.39,252532.0,15.752,15.7605,15.6923,15.6923,252532.0
2022-09-15 14:10:00,18.4,18.43,18.38,18.41,314037.0,15.7008,15.7264,15.6837,15.7093,314037.0
2022-09-15 14:20:00,18.41,18.42,18.37,18.4,230617.0,15.7093,15.7179,15.6752,15.7008,230617.0
2022-09-15 14:30:00,18.4,18.42,18.36,18.38,370099.0,15.7008,15.7179,15.6667,15.6837,370099.0
2022-09-15 14:40:00,18.38,18.39,18.35,18.36,412476.0,15.6837,15.6923,15.6581,15.6667,412476.0
2022-09-15 14:50:00,18.35,18.36,18.32,18.33,365839.0,15.6581,15.6667,15.6325,15.6411,365839.0
2022-09-15 15:00:00,18.33,18.34,18.29,18.3,419742.0,15.6411,15.6496,15.6069,15.6155,419742.0
2022-09-15 15:10:00,18.3,18.32,18.27,18.3,476002.0,15.6155,15.6325,15.5899,15.6155,476002.0
2022-09-15 15:20:00,18.3,18.32,18.23,18.26,729892.0,15.6155,15.6325,15.5557,15.5813,729892.0
2022-09-15 15:30:00,18.25,18.3,18.24,18.3,492194.0,15.5728,15.6155,15.5643,15.6155,492194.0
2022-09-15 15:40:00,18.3,18.32,18.28,18.3,527492.0,15.6155,15.6325,15.5984,15.6155,527492.0
2022-09-15 15:50:00,18.3,18.35,18.29,18.32,942027.0,15.6155,15.6581,15.6069,15.6325,942027.0
2022-09-16 09:30:00,18.23,18.23,18.05,18.05,2108980.0,15.5557,15.5557,15.4021,15.4021,2108980.0
2022-09-16 09:40:00,18.06,18.06,17.9,17.91,348630.0,15.4107,15.4107,15.2741,15.2827,348630.0
2022-09-16 09:50:00,17.91,17.99,17.9,17.92,457705.0,15.2827,15.3509,15.2741,15.2912,457705.0
2022-09-16 10:00:00,17.92,17.96,17.86,17.93,422145.0,15.2912,15.3253,15.24,15.2997,422145.0
2022-09-16 10:10:00,17.93,18.04,17.9,17.92,338513.0,15.2997,15.3936,15.2741,15.2912,338513.0
2022-09-16 10:20:00,17.93,17.94,17.84,17.89,419977.0,15.2997,15.3083,15.2229,15.2656,419977.0
2022-09-16 10:30:00,17.89,17.93,17.86,17.89,231564.0,15.2656,15.2997,15.24,15.2656,231564.0
2022-09-16 10:40:00,17.89,17.92,17.87,17.88,239279.0,15.2656,15.2912,15.2485,15.2571,239279.0
2022-09-16 10:50:00,17.88,17.92,17.86,17.91,433603.0,15.2571,15.2912,15.24,15.2827,433603.0
2022-09-16 11:00:00,17.91,17.96,17.91,17.91,188866.0,15.2827,15.3253,15.2827,15.2827,188866.0
2022-09-16 11:10:00,17.91,17.92,17.86,17.89,265127.0,15.2827,15.2912,15.24,15.2656,265127.0
2022-09-16 11:20:00,17.89,17.9,17.83,17.88,241445.0,15.2656,15.2741,15.2144,15.2571,241445.0
2022-09-16 11:30:00,17.87,17.89,17.83,17.84,344675.0,15.2485,15.2656,15.2144,15.2229,344675.0
2022-09-16 11:40:00,17.84,17.87,17.83,17.85,396592.0,15.2229,15.2485,15.2144,15.2315,396592.0
2022-09-16 11:50:00,17.85,17.87,17.81,17.85,230869.0,15.2315,15.2485,15.1973,15.2315,230869.0
2022-09-16 12:00:00,17.85,17.85,17.77,17.79,245074.0,15.2315,15.2315,15.1632,15.1803,245074.0
2022-09-16 12:10:00,17.79,17.8,17.74,17.76,374319.0,15.1803,15.1888,15.1376,15.1547,374319.0
2022-09-16 12:20:00,17.76,17.77,17.74,17.75,449269.0,15.1547,15.1632,15.1376,15.1462,449269.0
2022-09-16 12:30:00,17.75,17.75,17.7,17.73,262454.0,15.1462,15.1462,15.1035,15.1291,262454.0
2022-09-16 12:40:00,17.74,17.78,17.73,17.78,383406.0,15.1376,15.1718,15.1291,15.1718,383406.0
2022-09-16 12:50:00,17.78,17.78,17.74,17.75,616911.0,15.1718,15.1718,15.1376,15.1462,616911.0
2022-09-16 13:00:00,17.75,17.76,17.71,17.75,471040.0,15.1462,15.1547,15.112,15.1462,471040.0
2022-09-16 13:10:00,17.76,17.79,17.74,17.76,350116.0,15.1547,15.1803,15.1376,15.1547,350116.0
2022-09-16 13:20:00,17.75,17.76,17.7,17.71,232875.0,15.1462,15.1547,15.1035,15.112,232875.0
2022-09-16 13:30:00,17.71,17.78,17.7,17.76,283597.0,15.112,15.1718,15.1035,15.1547,283597.0
2022-09-16 13:40:00,17.76,17.77,17.72,17.73,188330.0,15.1547,15.1632,15.1206,15.1291,188330.0
2022-09-16 13:50:00,17.73,17.73,17.7,17.71,210260.0,15.1291,15.1291,15.1035,15.112,210260.0
2022-09-16 14:00:00,17.71,17.75,17.7,17.71,321652.0,15.112,15.1462,15.1035,15.112,321652.0
2022-09-16 14:10:00,17.71,17.73,17.7,17.71,233460.0,15.112,15.1291,15.1035,15.112,233460.0
2022-09-16 14:20:00,17.71,17.79,17.7,17.76,362823.0,15.112,15.1803,15.1035,15.1547,362823.0
2022-09-16 14:30:00,17.75,17.79,17.74,17.78,298199.0,15.1462,15.1803,15.1376,15.1718,298199.0
2022-09-16 14:40:00,17.78,17.81,17.75,17.79,314532.0,15.1718,15.1973,15.1462,15.1803,314532.0
2022-09-16 14:50:00,17.79,17.82,17.78,17.82,265545.0,15.1803,15.2059,15.1718,15.2059,265545.0
2022-09-16 15:00:00,17.82,17.87,17.81,17.84,523663.0,15.2059,15.2485,15.1973,15.2229,523663.0
2022-09-16 15:10:00,17.84,17.85,17.8,17.82,455881.0,15.2229,15.2315,15.1888,15.2059,455881.0
2022-09-16 15:20:00,17.82,17.86,17.8,17.82,442066.0,15.2059,15.24,15.1888,15.2059,442066.0
2022-09-16 15:30:00,17.82,17.83,17.76,17.81,723157.0,15.2059,15.2144,15.1547,15.1973,723157.0
2022-09-16 15:40:00,17.82,17.86,17.81,17.86,1092700.0,15.2059,15.24,15.1973,15.24,1092700.0
2022-09-16 15:50:00,17.86,17.9,17.82,17.85,2480605.0,15.24,15.2741,15.2059,15.2315,2480605.0
2022-09-19 09:30:00,17.5,17.62,17.5,17.6,721257.0,14.9328,15.0352,14.9328,15.0182,721257.0
2022-09-19 09:40:00,17.61,17.72,17.61,17.7,339985.0,15.0267,15.1206,15.0267,15.1035,339985.0
2022-09-19 09:50:00,17.71,17.78,17.7,17.76,339038.0,15.112,15.1718,15.1035,15.1547,339038.0
2022-09-19 10:00:00,17.76,17.77,17.71,17.76,470961.0,15.1547,15.1632,15.112,15.1547,470961.0
2022-09-19 10:10:00,17.76,17.85,17.75,17.79,338744.0,15.1547,15.2315,15.1462,15.1803,338744.0
2022-09-19 10:20:00,17.8,17.88,17.79,17.88,297097.0,15.1888,15.2571,15.1803,15.2571,297097.0
2022-09-19 10:30:00,17.88,17.92,17.85,17.88,209291.0,15.2571,15.2912,15.2315,15.2571,209291.0
2022-09-19 10:40:00,17.88,17.94,17.87,17.91,243572.0,15.2571,15.3083,15.2485,15.2827,243572.0
2022-09-19 10:50:00,17.92,17.92,17.85,17.88,250169.0,15.2912,15.2912,15.2315,15.2571,250169.0
2022-09-19 11:00:00,17.87,17.92,17.83,17.84,278311.0,15.2485,15.2912,15.2144,15.2229,278311.0
2022-09-19 11:10:00,17.84,17.9,17.84,17.89,378260.0,15.2229,15.2741,15.2229,15.2656,378260.0
2022-09-19 11:20:00,17.89,17.9,17.79,17.82,871390.0,15.2656,15.2741,15.1803,15.2059,871390.0
2022-09-19 11:30:00,17.82,17.85,17.77,17.8,633967.0,15.2059,15.2315,15.1632,15.1888,633967.0
2022-09-19 11:40:00,17.81,17.86,17.8,17.86,596527.0,15.1973,15.24,15.1888,15.24,596527.0
2022-09-19 11:50:00,17.85,17.87,17.8,17.8,538034.0,15.2315,15.2485,15.1888,15.1888,538034.0
2022-09-19 12:00:00,17.8,17.89,17.8,17.88,498001.0,15.1888,15.2656,15.1888,15.2571,498001.0
2022-09-19 12:10:00,17.88,17.92,17.87,17.89,372216.0,15.2571,15.2912,15.2485,15.2656,372216.0
2022-09-19 12:20:00,17.89,17.91,17.87,17.89,193367.0,15.2656,15.2827,15.2485,15.2656,193367.0
2022-09-19 12:30:00,17.89,17.92,17.87,17.91,214462.0,15.2656,15.2912,15.2485,15.2827,214462.0
2022-09-19 12:40:00,17.91,17.91,17.87,17.88,127451.0,15.2827,15.2827,15.2485,15.2571,127451.0
2022-09-19 12:50:00,17.88,17.93,17.87,17.91,138102.0,15.2571,15.2997,15.2485,15.2827,138102.0
2022-09-19 13:00:00,17.91,17.92,17.88,17.91,170408.0,15.2827,15.2912,15.2571,15.2827,170408.0
2022-09-19 13:10:00,17.91,17.92,17.87,17.9,216527.0,15.2827,15.2912,15.2485,15.2741,216527.0
2022-09-19 13:20:00,17.91,17.92,17.87,17.88,276351.0,15.2827,15.2912,15.2485,15.2571,276351.0
2022-09-19 13:30:00,17.88,17.89,17.85,17.87,229531.0,15.2571,15.2656,15.2315,15.2485,229531.0
2022-09-19 13:40:00,17.88,17.91,17.87,17.89,126476.0,15.2571,15.2827,15.2485,15.2656,126476.0
2022-09-19 13:50:00,17.89,17.91,17.86,17.88,148468.0,15.2656,15.2827,15.24,15.2571,148468.0
2022-09-19 14:00:00,17.88,17.89,17.86,17.88,166008.0,15.2571,15.2656,15.24,15.2571,166008.0
2022-09-19 14:10:00,17.88,17.88,17.83,17.85,234026.0,15.2571,15.2571,15.2144,15.2315,234026.0
2022-09-19 14:20:00,17.85,17.87,17.83,17.86,233094.0,15.2315,15.2485,15.2144,15.24,233094.0
2022-09-19 14:30:00,17.86,17.87,17.83,17.87,167125.0,15.24,15.2485,15.2144,15.2485,167125.0
2022-09-19 14:40:00,17.87,17.88,17.85,17.85,168764.0,15.2485,15.2571,15.2315,15.2315,168764.0
2022-09-19 14:50:00,17.86,17.9,17.85,17.89,292630.0,15.24,15.2741,15.2315,15.2656,292630.0
2022-09-19 15:00:00,17.9,17.94,17.89,17.94,484699.0,15.2741,15.3083,15.2656,15.3083,484699.0
2022-09-19 15:10:00,17.94,17.99,17.93,17.96,563085.0,15.3083,15.3509,15.2997,15.3253,563085.0
2022-09-19 15:20:00,17.96,18.0,17.95,17.99,424399.0,15.3253,15.3595,15.3168,15.3509,424399.0
2022-09-19 15:30:00,18.0,18.02,17.99,18.02,513302.0,15.3595,15.3765,15.3509,15.3765,513302.0
2022-09-19 15:40:00,18.02,18.04,18.01,18.04,411444.0,15.3765,15.3936,15.368,15.3936,411444.0
2022-09-19 15:50:00,18.04,18.06,18.02,18.06,1169435.0,15.3936,15.4107,15.3765,15.4107,1169435.0
2022-09-20 09:30:00,17.94,17.99,17.86,17.9,393496.0,15.3083,15.3509,15.24,15.2741,393496.0
2022-09-20 09:40:00,17.89,17.94,17.87,17.89,234744.0,15.2656,15.3083,15.2485,15.2656,234744.0
2022-09-20 09:50:00,17.89,17.91,17.86,17.88,154365.0,15.2656,15.2827,15.24,15.2571,154365.0
2022-09-20 10:00:00,17.88,17.88,17.79,17.81,307743.0,15.2571,15.2571,15.1803,15.1973,307743.0
2022-09-20 10:10:00,17.81,17.82,17.73,17.77,387969.0,15.1973,15.2059,15.1291,15.1632,387969.0
2022-09-20 10:20:00,17.78,17.82,17.76,17.82,274115.0,15.1718,15.2059,15.1547,15.2059,274115.0
2022-09-20 10:30:00,17.82,17.83,17.74,17.75,263792.0,15.2059,15.2144,15.1376,15.1462,263792.0
2022-09-20 10:40:00,17.75,17.82,17.73,17.82,235393.0,15.1462,15.2059,15.1291,15.2059,235393.0
2022-09-20 10:50:00,17.81,17.83,17.78,17.79,202132.0,15.1973,15.2144,15.1718,15.1803,202132.0
2022-09-20 11:00:00,17.79,17.81,17.74,17.8,320863.0,15.1803,15.1973,15.1376,15.1888,320863.0
2022-09-20 11:10:00,17.8,17.83,17.77,17.78,510511.0,15.1888,15.2144,15.1632,15.1718,510511.0
2022-09-20 11:20:00,17.78,17.83,17.76,17.81,428976.0,15.1718,15.2144,15.1547,15.1973,428976.0
2022-09-20 11:30:00,17.8,17.84,17.79,17.82,344587.0,15.1888,15.2229,15.1803,15.2059,344587.0
2022-09-20 11:40:00,17.82,17.86,17.81,17.82,343563.0,15.2059,15.24,15.1973,15.2059,343563.0
2022-09-20 11:50:00,17.82,17.84,17.8,17.82,147648.0,15.2059,15.2229,15.1888,15.2059,147648.0
2022-09-20 12:00:00,17.82,17.92,17.81,17.89,625670.0,15.2059,15.2912,15.1973,15.2656,625670.0
2022-09-20 12:10:00,17.89,17.89,17.84,17.85,311345.0,15.2656,15.2656,15.2229,15.2315,311345.0
2022-09-20 12:20:00,17.85,17.86,17.8,17.83,292284.0,15.2315,15.24,15.1888,15.2144,292284.0
2022-09-20 12:30:00,17.82,17.84,17.81,17.82,118375.0,15.2059,15.2229,15.1973,15.2059,118375.0
2022-09-20 12:40:00,17.82,17.83,17.79,17.82,193759.0,15.2059,15.2144,15.1803,15.2059,193759.0
2022-09-20 12:50:00,17.82,17.85,17.82,17.83,178128.0,15.2059,15.2315,15.2059,15.2144,178128.0
2022-09-20 13:00:00,17.83,17.84,17.78,17.78,119363.0,15.2144,15.2229,15.1718,15.1718,119363.0
2022-09-20 13:10:00,17.78,17.81,17.76,17.81,176922.0,15.1718,15.1973,15.1547,15.1973,176922.0
2022-09-20 13:20:00,17.81,17.83,17.79,17.8,128313.0,15.1973,15.2144,15.1803,15.1888,128313.0
2022-09-20 13:30:00,17.81,17.82,17.78,17.81,114386.0,15.1973,15.2059,15.1718,15.1973,114386.0
2022-09-20 13:40:00,17.82,17.84,17.81,17.81,162875.0,15.2059,15.2229,15.1973,15.1973,162875.0
2022-09-20 13:50:00,17.81,17.83,17.79,17.81,325386.0,15.1973,15.2144,15.1803,15.1973,325386.0
2022-09-20 14:00:00,17.81,17.86,17.81,17.85,266106.0,15.1973,15.24,15.1973,15.2315,266106.0
2022-09-20 14:10:00,17.86,17.86,17.81,17.82,321353.0,15.24,15.24,15.1973,15.2059,321353.0
2022-09-20 14:20:00,17.83,17.85,17.81,17.85,213649.0,15.2144,15.2315,15.1973,15.2315,213649.0
2022-09-20 14:30:00,17.84,17.86,17.81,17.82,175859.0,15.2229,15.24,15.1973,15.2059,175859.0
2022-09-20 14:40:00,17.82,17.86,17.79,17.84,459684.0,15.2059,15.24,15.1803,15.2229,459684.0
2022-09-20 14:50:00,17.83,17.85,17.81,17.84,284837.0,15.2144,15.2315,15.1973,15.2229,284837.0
2022-09-20 15:00:00,17.84,17.86,17.81,17.82,347360.0,15.2229,15.24,15.1973,15.2059,347360.0
2022-09-20 15:10:00,17.82,17.84,17.81,17.82,323391.0,15.2059,15.2229,15.1973,15.2059,323391.0
2022-09-20 15:20:00,17.82,17.89,17.82,17.87,420462.0,15.2059,15.2656,15.2059,15.2485,420462.0
2022-09-20 15:30:00,17.88,17.93,17.85,17.92,643111.0,15.2571,15.2997,15.2315,15.2912,643111.0
2022-09-20 15:40:00,17.91,17.98,17.91,17.95,563354.0,15.2827,15.3424,15.2827,15.3168,563354.0
2022-09-20 15:50:00,17.94,17.96,17.89,17.9,984028.0,15.3083,15.3253,15.2656,15.2741,984028.0
2022-09-21 09:30:00,18.12,18.18,18.02,18.05,659964.0,15.4619,15.5131,15.3765,15.4021,659964.0
2022-09-21 09:40:00,18.05,18.1,18.02,18.1,725041.0,15.4021,15.4448,15.3765,15.4448,725041.0
2022-09-21 09:50:00,18.1,18.13,18.04,18.05,260569.0,15.4448,15.4704,15.3936,15.4021,260569.0
2022-09-21 10:00:00,18.05,18.06,18.0,18.0,345072.0,15.4021,15.4107,15.3595,15.3595,345072.0
2022-09-21 10:10:00,18.0,18.05,17.99,18.04,323398.0,15.3595,15.4021,15.3509,15.3936,323398.0
2022-09-21 10:20:00,18.04,18.06,18.01,18.05,401711.0,15.3936,15.4107,15.368,15.4021,401711.0
2022-09-21 10:30:00,18.06,18.06,18.01,18.05,331036.0,15.4107,15.4107,15.368,15.4021,331036.0
2022-09-21 10:40:00,18.05,18.05,18.02,18.04,191236.0,15.4021,15.4021,15.3765,15.3936,191236.0
2022-09-21 10:50:00,18.04,18.04,17.97,17.98,112217.0,15.3936,15.3936,15.3339,15.3424,112217.0
2022-09-21 11:00:00,17.98,17.99,17.94,17.96,150888.0,15.3424,15.3509,15.3083,15.3253,150888.0
2022-09-21 11:10:00,17.96,17.99,17.95,17.99,141531.0,15.3253,15.3509,15.3168,15.3509,141531.0
2022-09-21 11:20:00,17.99,18.03,17.96,18.0,232375.0,15.3509,15.3851,15.3253,15.3595,232375.0
2022-09-21 11:30:00,18.01,18.05,17.98,18.05,196207.0,15.368,15.4021,15.3424,15.4021,196207.0
2022-09-21 11:40:00,18.04,18.05,18.01,18.02,241554.0,15.3936,15.4021,15.368,15.3765,241554.0
2022-09-21 11:50:00,18.02,18.03,18.0,18.03,224302.0,15.3765,15.3851,15.3595,15.3851,224302.0
2022-09-21 12:00:00,18.03,18.03,17.97,18.0,452642.0,15.3851,15.3851,15.3339,15.3595,452642.0
2022-09-21 12:10:00,18.0,18.0,17.95,17.96,209676.0,15.3595,15.3595,15.3168,15.3253,209676.0
2022-09-21 12:20:00,17.96,18.02,17.95,18.02,319018.0,15.3253,15.3765,15.3168,15.3765,319018.0
2022-09-21 12:30:00,18.01,18.04,17.98,17.98,304928.0,15.368,15.3936,15.3424,15.3424,304928.0
2022-09-21 12:40:00,17.98,17.99,17.95,17.98,406571.0,15.3424,15.3509,15.3168,15.3424,406571.0
2022-09-21 12:50:00,17.98,17.98,17.95,17.96,453772.0,15.3424,15.3424,15.3168,15.3253,453772.0
2022-09-21 13:00:00,17.96,18.01,17.96,18.0,367604.0,15.3253,15.368,15.3253,15.3595,367604.0
2022-09-21 13:10:00,18.01,18.01,17.97,17.97,108186.0,15.368,15.368,15.3339,15.3339,108186.0
2022-09-21 13:20:00,17.98,18.02,17.96,18.02,109279.0,15.3424,15.3765,15.3253,15.3765,109279.0
2022-09-21 13:30:00,18.02,18.04,17.97,17.98,366652.0,15.3765,15.3936,15.3339,15.3424,366652.0
2022-09-21 13:40:00,17.98,17.98,17.95,17.97,467021.0,15.3424,15.3424,15.3168,15.3339,467021.0
2022-09-21 13:50:00,17.97,17.98,17.95,17.98,391472.0,15.3339,15.3424,15.3168,15.3424,391472.0
2022-09-21 14:00:00,17.98,17.98,17.73,17.81,282438.0,15.3424,15.3424,15.1291,15.1973,282438.0
2022-09-21 14:10:00,17.8,17.82,17.68,17.73,295297.0,15.1888,15.2059,15.0864,15.1291,295297.0
2022-09-21 14:20:00,17.73,17.81,17.72,17.79,320405.0,15.1291,15.1973,15.1206,15.1803,320405.0
2022-09-21 14:30:00,17.78,17.89,17.75,17.82,1427404.0,15.1718,15.2656,15.1462,15.2059,1427404.0
2022-09-21 14:40:00,17.83,18.0,17.79,17.89,886013.0,15.2144,15.3595,15.1803,15.2656,886013.0
2022-09-21 14:50:00,17.89,17.91,17.81,17.82,2240568.0,15.2656,15.2827,15.1973,15.2059,2240568.0
2022-09-21 15:00:00,17.83,17.86,17.79,17.8,927210.0,15.2144,15.24,15.1803,15.1888,927210.0
2022-09-21 15:10:00,17.8,17.83,17.68,17.77,353387.0,15.1888,15.2144,15.0864,15.1632,353387.0
2022-09-21 15:20:00,17.76,17.76,17.65,17.67,357895.0,15.1547,15.1547,15.0608,15.0779,357895.0
2022-09-21 15:30:00,17.67,17.72,17.62,17.63,505398.0,15.0779,15.1206,15.0352,15.0438,505398.0
2022-09-21 15:40:00,17.62,17.65,17.6,17.61,415293.0,15.0352,15.0608,15.0182,15.0267,415293.0
2022-09-21 15:50:00,17.62,17.63,17.51,17.52,1098582.0,15.0352,15.0438,14.9414,14.9499,1098582.0
2022-09-22 09:30:00,17.73,17.73,17.6,17.65,407567.0,15.1291,15.1291,15.0182,15.0608,407567.0
2022-09-22 09:40:00,17.66,17.69,17.59,17.6,409344.0,15.0694,15.095,15.0096,15.0182,409344.0
2022-09-22 09:50:00,17.6,17.62,17.51,17.54,209127.0,15.0182,15.0352,14.9414,14.967,209127.0
2022-09-22 10:00:00,17.54,17.56,17.46,17.51,296332.0,14.967,14.984,14.8987,14.9414,296332.0
2022-09-22 10:10:00,17.5,17.6,17.47,17.54,194933.0,14.9328,15.0182,14.9072,14.967,194933.0
2022-09-22 10:20:00,17.55,17.57,17.51,17.57,152573.0,14.9755,14.9926,14.9414,14.9926,152573.0
2022-09-22 10:30:00,17.57,17.59,17.49,17.51,472624.0,14.9926,15.0096,14.9243,14.9414,472624.0
2022-09-22 10:40:00,17.51,17.55,17.49,17.54,280634.0,14.9414,14.9755,14.9243,14.967,280634.0
2022-09-22 10:50:00,17.53,17.54,17.48,17.5,391531.0,14.9584,14.967,14.9158,14.9328,391531.0
2022-09-22 11:00:00,17.5,17.54,17.46,17.51,467029.0,14.9328,14.967,14.8987,14.9414,467029.0
2022-09-22 11:10:00,17.51,17.52,17.49,17.5,397453.0,14.9414,14.9499,14.9243,14.9328,397453.0
2022-09-22 11:20:00,17.51,17.54,17.48,17.5,589850.0,14.9414,14.967,14.9158,14.9328,589850.0
2022-09-22 11:30:00,17.5,17.55,17.49,17.53,1296286.0,14.9328,14.9755,14.9243,14.9584,1296286.0
2022-09-22 11:40:00,17.53,17.56,17.5,17.55,635108.0,14.9584,14.984,14.9328,14.9755,635108.0
2022-09-22 11:50:00,17.55,17.58,17.49,17.5,459788.0,14.9755,15.0011,14.9243,14.9328,459788.0
2022-09-22 12:00:00,17.5,17.51,17.45,17.5,472969.0,14.9328,14.9414,14.8902,14.9328,472969.0
2022-09-22 12:10:00,17.51,17.54,17.48,17.52,338647.0,14.9414,14.967,14.9158,14.9499,338647.0
2022-09-22 12:20:00,17.52,17.55,17.49,17.5,455778.0,14.9499,14.9755,14.9243,14.9328,455778.0
2022-09-22 12:30:00,17.5,17.5,17.45,17.47,197185.0,14.9328,14.9328,14.8902,14.9072,197185.0
2022-09-22 12:40:00,17.46,17.51,17.46,17.5,270948.0,14.8987,14.9414,14.8987,14.9328,270948.0
2022-09-22 12:50:00,17.5,17.54,17.49,17.52,388736.0,14.9328,14.967,14.9243,14.9499,388736.0
2022-09-22 13:00:00,17.52,17.54,17.48,17.49,309581.0,14.9499,14.967,14.9158,14.9243,309581.0
2022-09-22 13:10:00,17.5,17.53,17.47,17.52,243695.0,14.9328,14.9584,14.9072,14.9499,243695.0
2022-09-22 13:20:00,17.53,17.53,17.47,17.5,378198.0,14.9584,14.9584,14.9072,14.9328,378198.0
2022-09-22 13:30:00,17.5,17.53,17.49,17.51,166619.0,14.9328,14.9584,14.9243,14.9414,166619.0
2022-09-22 13:40:00,17.5,17.51,17.47,17.49,251935.0,14.9328,14.9414,14.9072,14.9243,251935.0
2022-09-22 13:50:00,17.48,17.51,17.47,17.48,311457.0,14.9158,14.9414,14.9072,14.9158,311457.0
2022-09-22 14:00:00,17.48,17.49,17.43,17.44,323350.0,14.9158,14.9243,14.8731,14.8816,323350.0
2022-09-22 14:10:00,17.44,17.47,17.43,17.45,144249.0,14.8816,14.9072,14.8731,14.8902,144249.0
2022-09-22 14:20:00,17.45,17.47,17.43,17.45,375293.0,14.8902,14.9072,14.8731,14.8902,375293.0
2022-09-22 14:30:00,17.44,17.49,17.44,17.48,487835.0,14.8816,14.9243,14.8816,14.9158,487835.0
2022-09-22 14:40:00,17.48,17.49,17.45,17.46,147158.0,14.9158,14.9243,14.8902,14.8987,147158.0
2022-09-22 14:50:00,17.46,17.5,17.46,17.5,238260.0,14.8987,14.9328,14.8987,14.9328,238260.0
2022-09-22 15:00:00,17.5,17.54,17.49,17.51,391546.0,14.9328,14.967,14.9243,14.9414,391546.0
2022-09-22 15:10:00,17.51,17.54,17.5,17.51,577217.0,14.9414,14.967,14.9328,14.9414,577217.0
2022-09-22 15:20:00,17.51,17.51,17.46,17.48,406023.0,14.9414,14.9414,14.8987,14.9158,406023.0
2022-09-22 15:30:00,17.48,17.49,17.42,17.44,803503.0,14.9158,14.9243,14.8646,14.8816,803503.0
2022-09-22 15:40:00,17.44,17.48,17.43,17.45,836322.0,14.8816,14.9158,14.8731,14.8902,836322.0
2022-09-22 15:50:00,17.45,17.45,17.32,17.32,1298188.0,14.8902,14.8902,14.7792,14.7792,1298188.0
2022-09-23 09:30:00,17.0,17.04,16.77,16.77,1118746.0,14.5062,14.5403,14.3099,14.3099,1118746.0
2022-09-23 09:40:00,16.77,16.81,16.54,16.55,1312251.0,14.3099,14.344,14.1137,14.1222,1312251.0
2022-09-23 09:50:00,16.55,16.61,16.51,16.57,1231808.0,14.1222,14.1734,14.0881,14.1393,1231808.0
2022-09-23 10:00:00,16.57,16.74,16.56,16.74,329058.0,14.1393,14.2843,14.1307,14.2843,329058.0
2022-09-23 10:10:00,16.73,16.74,16.6,16.62,461151.0,14.2758,14.2843,14.1649,14.1819,461151.0
2022-09-23 10:20:00,16.61,16.68,16.6,16.66,291760.0,14.1734,14.2331,14.1649,14.216,291760.0
2022-09-23 10:30:00,16.65,16.68,16.55,16.55,533731.0,14.2075,14.2331,14.1222,14.1222,533731.0
2022-09-23 10:40:00,16.55,16.57,16.46,16.48,608584.0,14.1222,14.1393,14.0454,14.0625,608584.0
2022-09-23 10:50:00,16.47,16.5,16.44,16.46,282969.0,14.0539,14.0795,14.0283,14.0454,282969.0
2022-09-23 11:00:00,16.45,16.52,16.44,16.5,416931.0,14.0369,14.0966,14.0283,14.0795,416931.0
2022-09-23 11:10:00,16.5,16.54,16.47,16.51,347788.0,14.0795,14.1137,14.0539,14.0881,347788.0
2022-09-23 11:20:00,16.51,16.52,16.47,16.52,323802.0,14.0881,14.0966,14.0539,14.0966,323802.0
2022-09-23 11:30:00,16.53,16.54,16.5,16.51,257760.0,14.1051,14.1137,14.0795,14.0881,257760.0
2022-09-23 11:40:00,16.5,16.51,16.37,16.41,382145.0,14.0795,14.0881,13.9686,14.0027,382145.0
2022-09-23 11:50:00,16.41,16.42,16.38,16.41,248155.0,14.0027,14.0113,13.9771,14.0027,248155.0
2022-09-23 12:00:00,16.41,16.43,16.38,16.4,259601.0,14.0027,14.0198,13.9771,13.9942,259601.0
2022-09-23 12:10:00,16.4,16.42,16.37,16.39,447074.0,13.9942,14.0113,13.9686,13.9857,447074.0
2022-09-23 12:20:00,16.39,16.41,16.37,16.38,313407.0,13.9857,14.0027,13.9686,13.9771,313407.0
2022-09-23 12:30:00,16.38,16.39,16.34,16.38,522121.0,13.9771,13.9857,13.943,13.9771,522121.0
2022-09-23 12:40:00,16.39,16.39,16.34,16.39,429624.0,13.9857,13.9857,13.943,13.9857,429624.0
2022-09-23 12:50:00,16.39,16.48,16.38,16.46,639097.0,13.9857,14.0625,13.9771,14.0454,639097.0
2022-09-23 13:00:00,16.46,16.5,16.44,16.47,528059.0,14.0454,14.0795,14.0283,14.0539,528059.0
2022-09-23 13:10:00,16.47,16.53,16.46,16.52,460351.0,14.0539,14.1051,14.0454,14.0966,460351.0
2022-09-23 13:20:00,16.52,16.53,16.46,16.46,369145.0,14.0966,14.1051,14.0454,14.0454,369145.0
2022-09-23 13:30:00,16.46,16.48,16.44,16.46,480448.0,14.0454,14.0625,14.0283,14.0454,480448.0
2022-09-23 13:40:00,16.46,16.49,16.43,16.46,354947.0,14.0454,14.071,14.0198,14.0454,354947.0
2022-09-23 13:50:00,16.46,16.49,16.45,16.48,500663.0,14.0454,14.071,14.0369,14.0625,500663.0
2022-09-23 14:00:00,16.48,16.51,16.45,16.46,373905.0,14.0625,14.0881,14.0369,14.0454,373905.0
2022-09-23 14:10:00,16.46,16.48,16.41,16.43,246665.0,14.0454,14.0625,14.0027,14.0198,246665.0
2022-09-23 14:20:00,16.44,16.48,16.43,16.44,343372.0,14.0283,14.0625,14.0198,14.0283,343372.0
2022-09-23 14:30:00,16.44,16.44,16.38,16.39,860398.0,14.0283,14.0283,13.9771,13.9857,860398.0
2022-09-23 14:40:00,16.39,16.41,16.38,16.4,505637.0,13.9857,14.0027,13.9771,13.9942,505637.0
2022-09-23 14:50:00,16.4,16.41,16.35,16.37,517389.0,13.9942,14.0027,13.9515,13.9686,517389.0
2022-09-23 15:00:00,16.37,16.49,16.36,16.47,751546.0,13.9686,14.071,13.9601,14.0539,751546.0
2022-09-23 15:10:00,16.48,16.52,16.45,16.51,682741.0,14.0625,14.0966,14.0369,14.0881,682741.0
2022-09-23 15:20:00,16.5,16.52,16.44,16.48,913624.0,14.0795,14.0966,14.0283,14.0625,913624.0
2022-09-23 15:30:00,16.48,16.5,16.43,16.46,990226.0,14.0625,14.0795,14.0198,14.0454,990226.0
2022-09-23 15:40:00,16.46,16.55,16.44,16.53,1170727.0,14.0454,14.1222,14.0283,14.1051,1170727.0
2022-09-23 15:50:00,16.53,16.54,16.48,16.54,1707534.0,14.1051,14.1137,14.0625,14.1137,1707534.0
2022-09-26 09:30:00,16.43,16.49,16.35,16.39,706796.0,14.0198,14.071,13.9515,13.9857,706796.0
2022-09-26 09:40:00,16.39,16.41,16.19,16.31,545574.0,13.9857,14.0027,13.815,13.9174,545574.0
2022-09-26 09:50:00,16.32,16.35,16.24,16.3,324857.0,13.9259,13.9515,13.8577,13.9089,324857.0
2022-09-26 10:00:00,16.3,16.32,16.25,16.26,400898.0,13.9089,13.9259,13.8662,13.8747,400898.0
2022-09-26 10:10:00,16.26,16.37,16.23,16.35,421515.0,13.8747,13.9686,13.8491,13.9515,421515.0
2022-09-26 10:20:00,16.35,16.39,16.33,16.35,406450.0,13.9515,13.9857,13.9345,13.9515,406450.0
2022-09-26 10:30:00,16.35,16.38,16.29,16.36,352031.0,13.9515,13.9771,13.9003,13.9601,352031.0
2022-09-26 10:40:00,16.36,16.36,16.28,16.3,260122.0,13.9601,13.9601,13.8918,13.9089,260122.0
2022-09-26 10:50:00,16.3,16.32,16.26,16.28,307900.0,13.9089,13.9259,13.8747,13.8918,307900.0
2022-09-26 11:00:00,16.28,16.29,16.19,16.2,390000.0,13.8918,13.9003,13.815,13.8235,390000.0
2022-09-26 11:10:00,16.2,16.21,16.15,16.16,641087.0,13.8235,13.8321,13.7809,13.7894,641087.0
2022-09-26 11:20:00,16.16,16.2,16.14,16.16,752479.0,13.7894,13.8235,13.7723,13.7894,752479.0
2022-09-26 11:30:00,16.16,16.18,16.1,16.16,1015693.0,13.7894,13.8065,13.7382,13.7894,1015693.0
2022-09-26 11:40:00,16.16,16.18,16.09,16.12,956907.0,13.7894,13.8065,13.7297,13.7553,956907.0
2022-09-26 11:50:00,16.13,16.17,16.1,16.14,541194.0,13.7638,13.7979,13.7382,13.7723,541194.0
2022-09-26 12:00:00,16.13,16.17,16.08,16.14,729288.0,13.7638,13.7979,13.7211,13.7723,729288.0
2022-09-26 12:10:00,16.14,16.2,16.14,16.19,560951.0,13.7723,13.8235,13.7723,13.815,560951.0
2022-09-26 12:20:00,16.19,16.2,16.14,16.14,652328.0,13.815,13.8235,13.7723,13.7723,652328.0
2022-09-26 12:30:00,16.14,16.15,16.05,16.08,906334.0,13.7723,13.7809,13.6955,13.7211,906334.0
2022-09-26 12:40:00,16.07,16.14,16.06,16.1,556897.0,13.7126,13.7723,13.7041,13.7382,556897.0
2022-09-26 12:50:00,16.1,16.17,16.09,16.14,609390.0,13.7382,13.7979,13.7297,13.7723,609390.0
2022-09-26 13:00:00,16.14,16.15,16.08,16.11,389147.0,13.7723,13.7809,13.7211,13.7467,389147.0
2022-09-26 13:10:00,16.11,16.12,16.08,16.09,827856.0,13.7467,13.7553,13.7211,13.7297,827856.0
2022-09-26 13:20:00,16.08,16.12,16.07,16.1,822347.0,13.7211,13.7553,13.7126,13.7382,822347.0
2022-09-26 13:30:00,16.1,16.15,16.09,16.14,664527.0,13.7382,13.7809,13.7297,13.7723,664527.0
2022-09-26 13:40:00,16.14,16.15,16.09,16.15,500157.0,13.7723,13.7809,13.7297,13.7809,500157.0
2022-09-26 13:50:00,16.15,16.16,16.09,16.1,411106.0,13.7809,13.7894,13.7297,13.7382,411106.0
2022-09-26 14:00:00,16.09,16.18,16.09,16.17,535339.0,13.7297,13.8065,13.7297,13.7979,535339.0
2022-09-26 14:10:00,16.17,16.18,16.14,16.15,393528.0,13.7979,13.8065,13.7723,13.7809,393528.0
2022-09-26 14:20:00,16.15,16.16,16.09,16.11,495805.0,13.7809,13.7894,13.7297,13.7467,495805.0
2022-09-26 14:30:00,16.11,16.14,16.1,16.13,527379.0,13.7467,13.7723,13.7382,13.7638,527379.0
2022-09-26 14:40:00,16.13,16.19,16.1,16.18,441658.0,13.7638,13.815,13.7382,13.8065,441658.0
2022-09-26 14:50:00,16.18,16.19,16.13,16.14,557410.0,13.8065,13.815,13.7638,13.7723,557410.0
2022-09-26 15:00:00,16.13,16.22,16.13,16.22,684131.0,13.7638,13.8406,13.7638,13.8406,684131.0
2022-09-26 15:10:00,16.21,16.24,16.18,16.22,699533.0,13.8321,13.8577,13.8065,13.8406,699533.0
2022-09-26 15:20:00,16.23,16.23,16.17,16.21,610131.0,13.8491,13.8491,13.7979,13.8321,610131.0
2022-09-26 15:30:00,16.21,16.21,16.13,16.18,768703.0,13.8321,13.8321,13.7638,13.8065,768703.0
2022-09-26 15:40:00,16.17,16.21,16.15,16.19,686681.0,13.7979,13.8321,13.7809,13.815,686681.0
2022-09-26 15:50:00,16.19,16.21,16.08,16.1,2252478.0,13.815,13.8321,13.7211,13.7382,2252478.0
2022-09-27 09:30:00,16.34,16.37,16.21,16.33,446346.0,13.943,13.9686,13.8321,13.9345,446346.0
2022-09-27 09:40:00,16.33,16.39,16.3,16.37,452358.0,13.9345,13.9857,13.9089,13.9686,452358.0
2022-09-27 09:50:00,16.37,16.45,16.31,16.41,406418.0,13.9686,14.0369,13.9174,14.0027,406418.0
2022-09-27 10:00:00,16.42,16.44,16.34,16.37,553057.0,14.0113,14.0283,13.943,13.9686,553057.0
2022-09-27 10:10:00,16.37,16.51,16.35,16.49,472972.0,13.9686,14.0881,13.9515,14.071,472972.0
2022-09-27 10:20:00,16.5,16.61,16.49,16.5,548163.0,14.0795,14.1734,14.071,14.0795,548163.0
2022-09-27 10:30:00,16.51,16.63,16.5,16.59,499011.0,14.0881,14.1905,14.0795,14.1563,499011.0
2022-09-27 10:40:00,16.59,16.66,16.58,16.62,448947.0,14.1563,14.216,14.1478,14.1819,448947.0
2022-09-27 10:50:00,16.62,16.67,16.6,16.66,398336.0,14.1819,14.2246,14.1649,14.216,398336.0
2022-09-27 11:00:00,16.66,16.69,16.61,16.67,513900.0,14.216,14.2416,14.1734,14.2246,513900.0
2022-09-27 11:10:00,16.66,16.69,16.63,16.64,420241.0,14.216,14.2416,14.1905,14.199,420241.0
2022-09-27 11:20:00,16.64,16.65,16.51,16.53,619948.0,14.199,14.2075,14.0881,14.1051,619948.0
2022-09-27 11:30:00,16.53,16.58,16.51,16.53,634452.0,14.1051,14.1478,14.0881,14.1051,634452.0
2022-09-27 11:40:00,16.53,16.57,16.5,16.53,665775.0,14.1051,14.1393,14.0795,14.1051,665775.0
2022-09-27 11:50:00,16.52,16.53,16.46,16.46,807050.0,14.0966,14.1051,14.0454,14.0454,807050.0
2022-09-27 12:00:00,16.46,16.48,16.41,16.41,608608.0,14.0454,14.0625,14.0027,14.0027,608608.0
2022-09-27 12:10:00,16.42,16.42,16.32,16.32,628614.0,14.0113,14.0113,13.9259,13.9259,628614.0
2022-09-27 12:20:00,16.32,16.4,16.31,16.38,448295.0,13.9259,13.9942,13.9174,13.9771,448295.0
2022-09-27 12:30:00,16.37,16.4,16.34,16.35,298469.0,13.9686,13.9942,13.943,13.9515,298469.0
2022-09-27 12:40:00,16.35,16.39,16.33,16.37,602062.0,13.9515,13.9857,13.9345,13.9686,602062.0
2022-09-27 12:50:00,16.38,16.38,16.32,16.36,862771.0,13.9771,13.9771,13.9259,13.9601,862771.0
2022-09-27 13:00:00,16.35,16.36,16.3,16.32,578399.0,13.9515,13.9601,13.9089,13.9259,578399.0
2022-09-27 13:10:00,16.32,16.33,16.29,16.31,747729.0,13.9259,13.9345,13.9003,13.9174,747729.0
2022-09-27 13:20:00,16.3,16.31,16.25,16.27,324429.0,13.9089,13.9174,13.8662,13.8833,324429.0
2022-09-27 13:30:00,16.27,16.3,16.25,16.27,400233.0,13.8833,13.9089,13.8662,13.8833,400233.0
2022-09-27 13:40:00,16.27,16.29,16.24,16.29,371784.0,13.8833,13.9003,13.8577,13.9003,371784.0
2022-09-27 13:50:00,16.29,16.31,16.27,16.3,471418.0,13.9003,13.9174,13.8833,13.9089,471418.0
2022-09-27 14:00:00,16.3,16.34,16.3,16.32,780202.0,13.9089,13.943,13.9089,13.9259,780202.0
2022-09-27 14:10:00,16.32,16.33,16.27,16.31,452927.0,13.9259,13.9345,13.8833,13.9174,452927.0
2022-09-27 14:20:00,16.31,16.36,16.3,16.34,482861.0,13.9174,13.9601,13.9089,13.943,482861.0
2022-09-27 14:30:00,16.33,16.39,16.32,16.38,529076.0,13.9345,13.9857,13.9259,13.9771,529076.0
2022-09-27 14:40:00,16.38,16.39,16.34,16.39,745663.0,13.9771,13.9857,13.943,13.9857,745663.0
2022-09-27 14:50:00,16.38,16.39,16.35,16.38,597968.0,13.9771,13.9857,13.9515,13.9771,597968.0
2022-09-27 15:00:00,16.38,16.42,16.34,16.41,582119.0,13.9771,14.0113,13.943,14.0027,582119.0
2022-09-27 15:10:00,16.41,16.42,16.35,16.39,576290.0,14.0027,14.0113,13.9515,13.9857,576290.0
2022-09-27 15:20:00,16.39,16.41,16.36,16.4,566755.0,13.9857,14.0027,13.9601,13.9942,566755.0
2022-09-27 15:30:00,16.41,16.41,16.34,16.37,578807.0,14.0027,14.0027,13.943,13.9686,578807.0
2022-09-27 15:40:00,16.37,16.41,16.34,16.37,856961.0,13.9686,14.0027,13.943,13.9686,856961.0
2022-09-27 15:50:00,16.37,16.38,16.32,16.33,1486968.0,13.9686,13.9771,13.9259,13.9345,1486968.0
2022-09-28 09:30:00,16.41,16.46,16.35,16.43,559828.0,14.0027,14.0454,13.9515,14.0198,559828.0
2022-09-28 09:40:00,16.43,16.52,16.4,16.47,361076.0,14.0198,14.0966,13.9942,14.0539,361076.0
2022-09-28 09:50:00,16.48,16.54,16.46,16.51,598521.0,14.0625,14.1137,14.0454,14.0881,598521.0
2022-09-28 10:00:00,16.51,16.55,16.47,16.49,485181.0,14.0881,14.1222,14.0539,14.071,485181.0
2022-09-28 10:10:00,16.49,16.55,16.47,16.52,358827.0,14.071,14.1222,14.0539,14.0966,358827.0
2022-09-28 10:20:00,16.52,16.57,16.5,16.57,649704.0,14.0966,14.1393,14.0795,14.1393,649704.0
2022-09-28 10:30:00,16.57,16.64,16.55,16.6,675764.0,14.1393,14.199,14.1222,14.1649,675764.0
2022-09-28 10:40:00,16.6,16.68,16.58,16.64,476525.0,14.1649,14.2331,14.1478,14.199,476525.0
2022-09-28 10:50:00,16.64,16.66,16.61,16.62,351503.0,14.199,14.216,14.1734,14.1819,351503.0
2022-09-28 11:00:00,16.62,16.67,16.6,16.63,439402.0,14.1819,14.2246,14.1649,14.1905,439402.0
2022-09-28 11:10:00,16.64,16.68,16.62,16.66,331185.0,14.199,14.2331,14.1819,14.216,331185.0
2022-09-28 11:20:00,16.65,16.74,16.65,16.7,382619.0,14.2075,14.2843,14.2075,14.2502,382619.0
2022-09-28 11:30:00,16.7,16.7,16.64,16.64,434310.0,14.2502,14.2502,14.199,14.199,434310.0
2022-09-28 11:40:00,16.64,16.68,16.62,16.66,343921.0,14.199,14.2331,14.1819,14.216,343921.0
2022-09-28 11:50:00,16.66,16.69,16.65,16.65,192881.0,14.216,14.2416,14.2075,14.2075,192881.0
2022-09-28 12:00:00,16.65,16.7,16.64,16.68,289629.0,14.2075,14.2502,14.199,14.2331,289629.0
2022-09-28 12:10:00,16.68,16.75,16.67,16.73,427783.0,14.2331,14.2928,14.2246,14.2758,427783.0
2022-09-28 12:20:00,16.74,16.75,16.69,16.7,420134.0,14.2843,14.2928,14.2416,14.2502,420134.0
2022-09-28 12:30:00,16.7,16.71,16.65,16.67,556923.0,14.2502,14.2587,14.2075,14.2246,556923.0
2022-09-28 12:40:00,16.67,16.7,16.66,16.68,394717.0,14.2246,14.2502,14.216,14.2331,394717.0
2022-09-28 12:50:00,16.68,16.69,16.63,16.65,494233.0,14.2331,14.2416,14.1905,14.2075,494233.0
2022-09-28 13:00:00,16.66,16.73,16.64,16.73,595824.0,14.216,14.2758,14.199,14.2758,595824.0
2022-09-28 13:10:00,16.72,16.74,16.7,16.71,526625.0,14.2672,14.2843,14.2502,14.2587,526625.0
2022-09-28 13:20:00,16.71,16.72,16.68,16.71,403899.0,14.2587,14.2672,14.2331,14.2587,403899.0
2022-09-28 13:30:00,16.71,16.74,16.7,16.71,456339.0,14.2587,14.2843,14.2502,14.2587,456339.0
2022-09-28 13:40:00,16.71,16.74,16.69,16.7,624218.0,14.2587,14.2843,14.2416,14.2502,624218.0
2022-09-28 13:50:00,16.7,16.73,16.69,16.72,505102.0,14.2502,14.2758,14.2416,14.2672,505102.0
2022-09-28 14:00:00,16.71,16.77,16.71,16.77,376534.0,14.2587,14.3099,14.2587,14.3099,376534.0
2022-09-28 14:10:00,16.76,16.77,16.73,16.75,450005.0,14.3014,14.3099,14.2758,14.2928,450005.0
2022-09-28 14:20:00,16.75,16.78,16.74,16.78,471172.0,14.2928,14.3184,14.2843,14.3184,471172.0
2022-09-28 14:30:00,16.78,16.83,16.77,16.81,432562.0,14.3184,14.3611,14.3099,14.344,432562.0
2022-09-28 14:40:00,16.82,16.82,16.78,16.8,500302.0,14.3526,14.3526,14.3184,14.3355,500302.0
2022-09-28 14:50:00,16.8,16.83,16.78,16.8,488780.0,14.3355,14.3611,14.3184,14.3355,488780.0
2022-09-28 15:00:00,16.8,16.86,16.79,16.85,727268.0,14.3355,14.3867,14.327,14.3782,727268.0
2022-09-28 15:10:00,16.85,16.86,16.82,16.84,323116.0,14.3782,14.3867,14.3526,14.3696,323116.0
2022-09-28 15:20:00,16.84,16.88,16.83,16.88,445705.0,14.3696,14.4038,14.3611,14.4038,445705.0
2022-09-28 15:30:00,16.88,16.91,16.88,16.89,857107.0,14.4038,14.4294,14.4038,14.4123,857107.0
2022-09-28 15:40:00,16.89,16.95,16.88,16.93,914561.0,14.4123,14.4635,14.4038,14.4464,914561.0
2022-09-28 15:50:00,16.94,16.94,16.83,16.83,2753591.0,14.455,14.455,14.3611,14.3611,2753591.0
2022-09-29 09:30:00,16.69,16.72,16.54,16.61,590518.0,14.2416,14.2672,14.1137,14.1734,590518.0
2022-09-29 09:40:00,16.6,16.61,16.51,16.53,392698.0,14.1649,14.1734,14.0881,14.1051,392698.0
2022-09-29 09:50:00,16.52,16.65,16.52,16.59,581550.0,14.0966,14.2075,14.0966,14.1563,581550.0
2022-09-29 10:00:00,16.59,16.61,16.46,16.51,641460.0,14.1563,14.1734,14.0454,14.0881,641460.0
2022-09-29 10:10:00,16.51,16.53,16.43,16.44,496780.0,14.0881,14.1051,14.0198,14.0283,496780.0
2022-09-29 10:20:00,16.43,16.49,16.42,16.46,485986.0,14.0198,14.071,14.0113,14.0454,485986.0
2022-09-29 10:30:00,16.46,16.47,16.41,16.45,452054.0,14.0454,14.0539,14.0027,14.0369,452054.0
2022-09-29 10:40:00,16.45,16.54,16.44,16.52,371078.0,14.0369,14.1137,14.0283,14.0966,371078.0
2022-09-29 10:50:00,16.52,16.59,16.51,16.55,550356.0,14.0966,14.1563,14.0881,14.1222,550356.0
2022-09-29 11:00:00,16.55,16.66,16.55,16.66,541557.0,14.1222,14.216,14.1222,14.216,541557.0
2022-09-29 11:10:00,16.66,16.67,16.57,16.61,852848.0,14.216,14.2246,14.1393,14.1734,852848.0
2022-09-29 11:20:00,16.6,16.6,16.54,16.56,1142048.0,14.1649,14.1649,14.1137,14.1307,1142048.0
2022-09-29 11:30:00,16.55,16.61,16.53,16.61,483311.0,14.1222,14.1734,14.1051,14.1734,483311.0
2022-09-29 11:40:00,16.61,16.65,16.58,16.64,432414.0,14.1734,14.2075,14.1478,14.199,432414.0
2022-09-29 11:50:00,16.64,16.71,16.63,16.66,433862.0,14.199,14.2587,14.1905,14.216,433862.0
2022-09-29 12:00:00,16.66,16.75,16.66,16.73,400321.0,14.216,14.2928,14.216,14.2758,400321.0
2022-09-29 12:10:00,16.74,16.75,16.68,16.69,342126.0,14.2843,14.2928,14.2331,14.2416,342126.0
2022-09-29 12:20:00,16.69,16.73,16.67,16.73,373101.0,14.2416,14.2758,14.2246,14.2758,373101.0
2022-09-29 12:30:00,16.73,16.8,16.72,16.8,455102.0,14.2758,14.3355,14.2672,14.3355,455102.0
2022-09-29 12:40:00,16.79,16.8,16.73,16.75,466689.0,14.327,14.3355,14.2758,14.2928,466689.0
2022-09-29 12:50:00,16.76,16.79,16.74,16.77,335077.0,14.3014,14.327,14.2843,14.3099,335077.0
2022-09-29 13:00:00,16.77,16.77,16.72,16.73,510758.0,14.3099,14.3099,14.2672,14.2758,510758.0
2022-09-29 13:10:00,16.73,16.75,16.71,16.73,461910.0,14.2758,14.2928,14.2587,14.2758,461910.0
2022-09-29 13:20:00,16.72,16.76,16.7,16.75,371939.0,14.2672,14.3014,14.2502,14.2928,371939.0
2022-09-29 13:30:00,16.74,16.77,16.71,16.75,481075.0,14.2843,14.3099,14.2587,14.2928,481075.0
2022-09-29 13:40:00,16.75,16.75,16.69,16.69,427061.0,14.2928,14.2928,14.2416,14.2416,427061.0
2022-09-29 13:50:00,16.7,16.71,16.67,16.68,400052.0,14.2502,14.2587,14.2246,14.2331,400052.0
2022-09-29 14:00:00,16.68,16.72,16.65,16.71,581422.0,14.2331,14.2672,14.2075,14.2587,581422.0
2022-09-29 14:10:00,16.71,16.72,16.67,16.69,741079.0,14.2587,14.2672,14.2246,14.2416,741079.0
2022-09-29 14:20:00,16.7,16.71,16.65,16.7,770541.0,14.2502,14.2587,14.2075,14.2502,770541.0
2022-09-29 14:30:00,16.7,16.75,16.68,16.73,798197.0,14.2502,14.2928,14.2331,14.2758,798197.0
2022-09-29 14:40:00,16.73,16.74,16.69,16.71,792661.0,14.2758,14.2843,14.2416,14.2587,792661.0
2022-09-29 14:50:00,16.71,16.72,16.64,16.64,1016067.0,14.2587,14.2672,14.199,14.199,1016067.0
2022-09-29 15:00:00,16.64,16.7,16.64,16.65,806241.0,14.199,14.2502,14.199,14.2075,806241.0
2022-09-29 15:10:00,16.65,16.73,16.64,16.71,1012605.0,14.2075,14.2758,14.199,14.2587,1012605.0
2022-09-29 15:20:00,16.71,16.72,16.66,16.71,1126769.0,14.2587,14.2672,14.216,14.2587,1126769.0
2022-09-29 15:30:00,16.7,16.8,16.69,16.77,1320082.0,14.2502,14.3355,14.2416,14.3099,1320082.0
2022-09-29 15:40:00,16.77,16.79,16.73,16.73,1043208.0,14.3099,14.327,14.2758,14.2758,1043208.0
2022-09-29 15:50:00,16.74,16.75,16.69,16.72,1867193.0,14.2843,14.2928,14.2416,14.2672,1867193.0
2022-09-30 09:30:00,16.61,16.68,16.5,16.53,825737.0,14.1734,14.2331,14.0795,14.1051,825737.0
2022-09-30 09:40:00,16.53,16.59,16.5,16.57,413632.0,14.1051,14.1563,14.0795,14.1393,413632.0
2022-09-30 09:50:00,16.57,16.76,16.56,16.73,296471.0,14.1393,14.3014,14.1307,14.2758,296471.0
2022-09-30 10:00:00,16.73,16.75,16.69,16.73,564198.0,14.2758,14.2928,14.2416,14.2758,564198.0
2022-09-30 10:10:00,16.72,16.73,16.62,16.68,738106.0,14.2672,14.2758,14.1819,14.2331,738106.0
2022-09-30 10:20:00,16.68,16.73,16.64,16.71,362657.0,14.2331,14.2758,14.199,14.2587,362657.0
2022-09-30 10:30:00,16.71,16.78,16.71,16.77,492214.0,14.2587,14.3184,14.2587,14.3099,492214.0
2022-09-30 10:40:00,16.77,16.8,16.73,16.78,464482.0,14.3099,14.3355,14.2758,14.3184,464482.0
2022-09-30 10:50:00,16.78,16.82,16.76,16.79,418287.0,14.3184,14.3526,14.3014,14.327,418287.0
2022-09-30 11:00:00,16.8,16.85,16.77,16.84,432097.0,14.3355,14.3782,14.3099,14.3696,432097.0
2022-09-30 11:10:00,16.84,16.86,16.79,16.82,426330.0,14.3696,14.3867,14.327,14.3526,426330.0
2022-09-30 11:20:00,16.82,16.84,16.77,16.8,575057.0,14.3526,14.3696,14.3099,14.3355,575057.0
2022-09-30 11:30:00,16.79,16.82,16.78,16.8,498289.0,14.327,14.3526,14.3184,14.3355,498289.0
2022-09-30 11:40:00,16.8,16.81,16.77,16.79,420422.0,14.3355,14.344,14.3099,14.327,420422.0
2022-09-30 11:50:00,16.78,16.81,16.76,16.79,463653.0,14.3184,14.344,14.3014,14.327,463653.0
2022-09-30 12:00:00,16.78,16.82,16.76,16.79,522628.0,14.3184,14.3526,14.3014,14.327,522628.0
2022-09-30 12:10:00,16.79,16.82,16.78,16.78,459605.0,14.327,14.3526,14.3184,14.3184,459605.0
2022-09-30 12:20:00,16.77,16.79,16.74,16.77,526648.0,14.3099,14.327,14.2843,14.3099,526648.0
2022-09-30 12:30:00,16.77,16.77,16.74,16.77,500962.0,14.3099,14.3099,14.2843,14.3099,500962.0
2022-09-30 12:40:00,16.77,16.81,16.76,16.78,417820.0,14.3099,14.344,14.3014,14.3184,417820.0
2022-09-30 12:50:00,16.78,16.81,16.77,16.8,323423.0,14.3184,14.344,14.3099,14.3355,323423.0
2022-09-30 13:00:00,16.8,16.84,16.79,16.84,575798.0,14.3355,14.3696,14.327,14.3696,575798.0
2022-09-30 13:10:00,16.84,16.85,16.8,16.82,357816.0,14.3696,14.3782,14.3355,14.3526,357816.0
2022-09-30 13:20:00,16.82,16.83,16.8,16.82,376679.0,14.3526,14.3611,14.3355,14.3526,376679.0
2022-09-30 13:30:00,16.81,16.83,16.77,16.79,443767.0,14.344,14.3611,14.3099,14.327,443767.0
2022-09-30 13:40:00,16.79,16.8,16.77,16.78,323584.0,14.327,14.3355,14.3099,14.3184,323584.0
2022-09-30 13:50:00,16.78,16.82,16.77,16.8,510937.0,14.3184,14.3526,14.3099,14.3355,510937.0
2022-09-30 14:00:00,16.8,16.83,16.77,16.79,711755.0,14.3355,14.3611,14.3099,14.327,711755.0
2022-09-30 14:10:00,16.78,16.79,16.75,16.78,559189.0,14.3184,14.327,14.2928,14.3184,559189.0
2022-09-30 14:20:00,16.78,16.8,16.73,16.74,611805.0,14.3184,14.3355,14.2758,14.2843,611805.0
2022-09-30 14:30:00,16.74,16.76,16.72,16.73,486642.0,14.2843,14.3014,14.2672,14.2758,486642.0
2022-09-30 14:40:00,16.73,16.74,16.66,16.7,612087.0,14.2758,14.2843,14.216,14.2502,612087.0
2022-09-30 14:50:00,16.7,16.71,16.66,16.69,637864.0,14.2502,14.2587,14.216,14.2416,637864.0
2022-09-30 15:00:00,16.69,16.74,16.65,16.66,1150933.0,14.2416,14.2843,14.2075,14.216,1150933.0
2022-09-30 15:10:00,16.66,16.68,16.6,16.66,744601.0,14.216,14.2331,14.1649,14.216,744601.0
2022-09-30 15:20:00,16.66,16.71,16.64,16.71,727828.0,14.216,14.2587,14.199,14.2587,727828.0
2022-09-30 15:30:00,16.71,16.73,16.65,16.7,992002.0,14.2587,14.2758,14.2075,14.2502,992002.0
2022-09-30 15:40:00,16.7,16.76,16.69,16.75,967765.0,14.2502,14.3014,14.2416,14.2928,967765.0
2022-09-30 15:50:00,16.74,16.75,16.62,16.64,2976561.0,14.2843,14.2928,14.1819,14.199,2976561.0
2022-10-03 09:30:00,17.1,17.27,16.99,17.01,1312099.0,14.5915,14.7366,14.4976,14.5147,1312099.0
2022-10-03 09:40:00,17.0,17.15,16.96,17.11,598436.0,14.5062,14.6342,14.472,14.6,598436.0
2022-10-03 09:50:00,17.11,17.13,17.0,17.03,365770.0,14.6,14.6171,14.5062,14.5318,365770.0
2022-10-03 10:00:00,17.03,17.18,17.03,17.13,430236.0,14.5318,14.6598,14.5318,14.6171,430236.0
2022-10-03 10:10:00,17.13,17.2,17.11,17.16,296070.0,14.6171,14.6768,14.6,14.6427,296070.0
2022-10-03 10:20:00,17.16,17.21,17.1,17.12,647684.0,14.6427,14.6854,14.5915,14.6086,647684.0
2022-10-03 10:30:00,17.12,17.15,16.96,16.99,542918.0,14.6086,14.6342,14.472,14.4976,542918.0
2022-10-03 10:40:00,17.01,17.06,16.96,17.05,563973.0,14.5147,14.5574,14.472,14.5488,563973.0
2022-10-03 10:50:00,17.05,17.1,17.03,17.05,529850.0,14.5488,14.5915,14.5318,14.5488,529850.0
2022-10-03 11:00:00,17.05,17.08,17.01,17.07,409425.0,14.5488,14.5744,14.5147,14.5659,409425.0
2022-10-03 11:10:00,17.08,17.12,17.06,17.08,383779.0,14.5744,14.6086,14.5574,14.5744,383779.0
2022-10-03 11:20:00,17.09,17.1,16.99,17.0,473727.0,14.583,14.5915,14.4976,14.5062,473727.0
2022-10-03 11:30:00,16.99,17.04,16.99,17.02,320335.0,14.4976,14.5403,14.4976,14.5232,320335.0
2022-10-03 11:40:00,17.01,17.04,16.98,17.01,466557.0,14.5147,14.5403,14.4891,14.5147,466557.0
2022-10-03 11:50:00,17.01,17.02,16.97,17.0,570432.0,14.5147,14.5232,14.4806,14.5062,570432.0
2022-10-03 12:00:00,17.0,17.04,16.99,17.03,406784.0,14.5062,14.5403,14.4976,14.5318,406784.0
2022-10-03 12:10:00,17.03,17.03,16.98,17.02,271540.0,14.5318,14.5318,14.4891,14.5232,271540.0
2022-10-03 12:20:00,17.02,17.05,16.97,17.0,230154.0,14.5232,14.5488,14.4806,14.5062,230154.0
2022-10-03 12:30:00,16.99,17.02,16.96,17.0,582641.0,14.4976,14.5232,14.472,14.5062,582641.0
2022-10-03 12:40:00,17.0,17.01,16.97,16.98,295770.0,14.5062,14.5147,14.4806,14.4891,295770.0
2022-10-03 12:50:00,16.98,17.02,16.96,17.02,303704.0,14.4891,14.5232,14.472,14.5232,303704.0
2022-10-03 13:00:00,17.02,17.05,17.0,17.05,424785.0,14.5232,14.5488,14.5062,14.5488,424785.0
2022-10-03 13:10:00,17.05,17.06,17.01,17.05,486053.0,14.5488,14.5574,14.5147,14.5488,486053.0
2022-10-03 13:20:00,17.05,17.09,17.03,17.05,481874.0,14.5488,14.583,14.5318,14.5488,481874.0
2022-10-03 13:30:00,17.05,17.08,17.03,17.04,540927.0,14.5488,14.5744,14.5318,14.5403,540927.0
2022-10-03 13:40:00,17.04,17.05,17.02,17.04,502047.0,14.5403,14.5488,14.5232,14.5403,502047.0
2022-10-03 13:50:00,17.04,17.06,17.02,17.03,358160.0,14.5403,14.5574,14.5232,14.5318,358160.0
2022-10-03 14:00:00,17.03,17.1,17.02,17.1,327987.0,14.5318,14.5915,14.5232,14.5915,327987.0
2022-10-03 14:10:00,17.09,17.11,17.07,17.08,263271.0,14.583,14.6,14.5659,14.5744,263271.0
2022-10-03 14:20:00,17.09,17.14,17.08,17.14,297545.0,14.583,14.6256,14.5744,14.6256,297545.0
2022-10-03 14:30:00,17.13,17.15,17.12,17.14,257229.0,14.6171,14.6342,14.6086,14.6256,257229.0
2022-10-03 14:40:00,17.13,17.15,17.12,17.14,293063.0,14.6171,14.6342,14.6086,14.6256,293063.0
2022-10-03 14:50:00,17.15,17.18,17.14,17.16,472125.0,14.6342,14.6598,14.6256,14.6427,472125.0
2022-10-03 15:00:00,17.16,17.16,17.12,17.13,529812.0,14.6427,14.6427,14.6086,14.6171,529812.0
2022-10-03 15:10:00,17.14,17.17,17.12,17.16,495000.0,14.6256,14.6512,14.6086,14.6427,495000.0
2022-10-03 15:20:00,17.16,17.2,17.16,17.18,594303.0,14.6427,14.6768,14.6427,14.6598,594303.0
2022-10-03 15:30:00,17.17,17.19,17.15,17.15,786488.0,14.6512,14.6683,14.6342,14.6342,786488.0
2022-10-03 15:40:00,17.16,17.19,17.12,17.14,1114886.0,14.6427,14.6683,14.6086,14.6256,1114886.0
2022-10-03 15:50:00,17.14,17.15,17.08,17.1,1845433.0,14.6256,14.6342,14.5744,14.5915,1845433.0
2022-10-04 09:30:00,17.32,17.37,17.24,17.32,586743.0,14.7792,14.8219,14.711,14.7792,586743.0
2022-10-04 09:40:00,17.32,17.44,17.3,17.43,779231.0,14.7792,14.8816,14.7622,14.8731,779231.0
2022-10-04 09:50:00,17.43,17.44,17.39,17.41,334952.0,14.8731,14.8816,14.839,14.856,334952.0
2022-10-04 10:00:00,17.41,17.47,17.4,17.44,411490.0,14.856,14.9072,14.8475,14.8816,411490.0
2022-10-04 10:10:00,17.44,17.49,17.41,17.44,557660.0,14.8816,14.9243,14.856,14.8816,557660.0
2022-10-04 10:20:00,17.43,17.47,17.4,17.41,572346.0,14.8731,14.9072,14.8475,14.856,572346.0
2022-10-04 10:30:00,17.41,17.46,17.39,17.41,597750.0,14.856,14.8987,14.839,14.856,597750.0
2022-10-04 10:40:00,17.41,17.49,17.35,17.48,1078146.0,14.856,14.9243,14.8048,14.9158,1078146.0
2022-10-04 10:50:00,17.48,17.53,17.4,17.49,1193631.0,14.9158,14.9584,14.8475,14.9243,1193631.0
2022-10-04 11:00:00,17.5,17.56,17.49,17.53,438365.0,14.9328,14.984,14.9243,14.9584,438365.0
2022-10-04 11:10:00,17.54,17.54,17.49,17.51,1144509.0,14.967,14.967,14.9243,14.9414,1144509.0
2022-10-04 11:20:00,17.5,17.54,17.49,17.52,1092661.0,14.9328,14.967,14.9243,14.9499,1092661.0
2022-10-04 11:30:00,17.52,17.54,17.47,17.48,539323.0,14.9499,14.967,14.9072,14.9158,539323.0
2022-10-04 11:40:00,17.48,17.5,17.46,17.48,333631.0,14.9158,14.9328,14.8987,14.9158,333631.0
2022-10-04 11:50:00,17.47,17.51,17.47,17.48,583174.0,14.9072,14.9414,14.9072,14.9158,583174.0
2022-10-04 12:00:00,17.49,17.52,17.48,17.49,520564.0,14.9243,14.9499,14.9158,14.9243,520564.0
2022-10-04 12:10:00,17.5,17.5,17.46,17.5,321671.0,14.9328,14.9328,14.8987,14.9328,321671.0
2022-10-04 12:20:00,17.5,17.51,17.47,17.5,363657.0,14.9328,14.9414,14.9072,14.9328,363657.0
2022-10-04 12:30:00,17.5,17.51,17.49,17.5,309965.0,14.9328,14.9414,14.9243,14.9328,309965.0
2022-10-04 12:40:00,17.5,17.53,17.49,17.49,399861.0,14.9328,14.9584,14.9243,14.9243,399861.0
2022-10-04 12:50:00,17.49,17.5,17.45,17.48,353773.0,14.9243,14.9328,14.8902,14.9158,353773.0
2022-10-04 13:00:00,17.48,17.5,17.45,17.48,646702.0,14.9158,14.9328,14.8902,14.9158,646702.0
2022-10-04 13:10:00,17.47,17.48,17.39,17.4,251972.0,14.9072,14.9158,14.839,14.8475,251972.0
2022-10-04 13:20:00,17.39,17.49,17.38,17.49,396524.0,14.839,14.9243,14.8304,14.9243,396524.0
2022-10-04 13:30:00,17.49,17.51,17.46,17.5,299555.0,14.9243,14.9414,14.8987,14.9328,299555.0
2022-10-04 13:40:00,17.5,17.54,17.49,17.54,204104.0,14.9328,14.967,14.9243,14.967,204104.0
2022-10-04 13:50:00,17.54,17.57,17.54,17.56,291860.0,14.967,14.9926,14.967,14.984,291860.0
2022-10-04 14:00:00,17.57,17.58,17.54,17.55,253224.0,14.9926,15.0011,14.967,14.9755,253224.0
2022-10-04 14:10:00,17.54,17.56,17.52,17.55,287649.0,14.967,14.984,14.9499,14.9755,287649.0
2022-10-04 14:20:00,17.55,17.6,17.54,17.57,504120.0,14.9755,15.0182,14.967,14.9926,504120.0
2022-10-04 14:30:00,17.57,17.59,17.54,17.57,486730.0,14.9926,15.0096,14.967,14.9926,486730.0
2022-10-04 14:40:00,17.57,17.59,17.56,17.59,302886.0,14.9926,15.0096,14.984,15.0096,302886.0
2022-10-04 14:50:00,17.59,17.61,17.56,17.56,700768.0,15.0096,15.0267,14.984,14.984,700768.0
2022-10-04 15:00:00,17.57,17.59,17.54,17.57,369030.0,14.9926,15.0096,14.967,14.9926,369030.0
2022-10-04 15:10:00,17.57,17.57,17.53,17.56,548123.0,14.9926,14.9926,14.9584,14.984,548123.0
2022-10-04 15:20:00,17.56,17.59,17.54,17.57,425684.0,14.984,15.0096,14.967,14.9926,425684.0
2022-10-04 15:30:00,17.57,17.62,17.54,17.62,643743.0,14.9926,15.0352,14.967,15.0352,643743.0
2022-10-04 15:40:00,17.62,17.63,17.59,17.63,853536.0,15.0352,15.0438,15.0096,15.0438,853536.0
2022-10-04 15:50:00,17.62,17.68,17.62,17.67,1393032.0,15.0352,15.0864,15.0352,15.0779,1393032.0
2022-10-05 09:30:00,17.54,17.69,17.54,17.57,553080.0,14.967,15.095,14.967,14.9926,553080.0
2022-10-05 09:40:00,17.57,17.64,17.56,17.61,183443.0,14.9926,15.0523,14.984,15.0267,183443.0
2022-10-05 09:50:00,17.61,17.63,17.56,17.57,357597.0,15.0267,15.0438,14.984,14.9926,357597.0
2022-10-05 10:00:00,17.56,17.56,17.31,17.32,538630.0,14.984,14.984,14.7707,14.7792,538630.0
2022-10-05 10:10:00,17.32,17.39,17.31,17.38,341074.0,14.7792,14.839,14.7707,14.8304,341074.0
2022-10-05 10:20:00,17.38,17.41,17.35,17.41,362245.0,14.8304,14.856,14.8048,14.856,362245.0
2022-10-05 10:30:00,17.41,17.49,17.4,17.48,655190.0,14.856,14.9243,14.8475,14.9158,655190.0
2022-10-05 10:40:00,17.48,17.55,17.45,17.54,697783.0,14.9158,14.9755,14.8902,14.967,697783.0
2022-10-05 10:50:00,17.54,17.57,17.51,17.56,541187.0,14.967,14.9926,14.9414,14.984,541187.0
2022-10-05 11:00:00,17.56,17.61,17.55,17.56,430008.0,14.984,15.0267,14.9755,14.984,430008.0
2022-10-05 11:10:00,17.56,17.57,17.51,17.55,323059.0,14.984,14.9926,14.9414,14.9755,323059.0
2022-10-05 11:20:00,17.55,17.6,17.53,17.6,364604.0,14.9755,15.0182,14.9584,15.0182,364604.0
2022-10-05 11:30:00,17.59,17.63,17.55,17.62,321187.0,15.0096,15.0438,14.9755,15.0352,321187.0
2022-10-05 11:40:00,17.62,17.63,17.6,17.61,247034.0,15.0352,15.0438,15.0182,15.0267,247034.0
2022-10-05 11:50:00,17.61,17.61,17.57,17.6,345608.0,15.0267,15.0267,14.9926,15.0182,345608.0
2022-10-05 12:00:00,17.6,17.65,17.59,17.63,620667.0,15.0182,15.0608,15.0096,15.0438,620667.0
2022-10-05 12:10:00,17.63,17.67,17.62,17.66,658309.0,15.0438,15.0779,15.0352,15.0694,658309.0
2022-10-05 12:20:00,17.66,17.67,17.61,17.62,338086.0,15.0694,15.0779,15.0267,15.0352,338086.0
2022-10-05 12:30:00,17.62,17.68,17.61,17.66,578684.0,15.0352,15.0864,15.0267,15.0694,578684.0
2022-10-05 12:40:00,17.66,17.71,17.63,17.71,586963.0,15.0694,15.112,15.0438,15.112,586963.0
2022-10-05 12:50:00,17.71,17.72,17.69,17.7,577841.0,15.112,15.1206,15.095,15.1035,577841.0
2022-10-05 13:00:00,17.7,17.73,17.67,17.71,352606.0,15.1035,15.1291,15.0779,15.112,352606.0
2022-10-05 13:10:00,17.71,17.78,17.71,17.78,355937.0,15.112,15.1718,15.112,15.1718,355937.0
2022-10-05 13:20:00,17.78,17.79,17.73,17.78,293584.0,15.1718,15.1803,15.1291,15.1718,293584.0
2022-10-05 13:30:00,17.78,17.79,17.75,17.78,283963.0,15.1718,15.1803,15.1462,15.1718,283963.0
2022-10-05 13:40:00,17.78,17.78,17.75,17.77,356264.0,15.1718,15.1718,15.1462,15.1632,356264.0
2022-10-05 13:50:00,17.77,17.77,17.74,17.75,161746.0,15.1632,15.1632,15.1376,15.1462,161746.0
2022-10-05 14:00:00,17.75,17.77,17.72,17.73,271218.0,15.1462,15.1632,15.1206,15.1291,271218.0
2022-10-05 14:10:00,17.73,17.76,17.72,17.75,187628.0,15.1291,15.1547,15.1206,15.1462,187628.0
2022-10-05 14:20:00,17.74,17.75,17.69,17.72,335332.0,15.1376,15.1462,15.095,15.1206,335332.0
2022-10-05 14:30:00,17.72,17.73,17.68,17.7,267364.0,15.1206,15.1291,15.0864,15.1035,267364.0
2022-10-05 14:40:00,17.7,17.74,17.69,17.71,419455.0,15.1035,15.1376,15.095,15.112,419455.0
2022-10-05 14:50:00,17.72,17.75,17.7,17.74,464960.0,15.1206,15.1462,15.1035,15.1376,464960.0
2022-10-05 15:00:00,17.74,17.77,17.73,17.77,297142.0,15.1376,15.1632,15.1291,15.1632,297142.0
2022-10-05 15:10:00,17.76,17.8,17.76,17.8,406058.0,15.1547,15.1888,15.1547,15.1888,406058.0
2022-10-05 15:20:00,17.8,17.8,17.76,17.78,229500.0,15.1888,15.1888,15.1547,15.1718,229500.0
2022-10-05 15:30:00,17.78,17.79,17.75,17.76,320456.0,15.1718,15.1803,15.1462,15.1547,320456.0
2022-10-05 15:40:00,17.76,17.77,17.73,17.73,532289.0,15.1547,15.1632,15.1291,15.1291,532289.0
2022-10-05 15:50:00,17.73,17.74,17.67,17.71,1469877.0,15.1291,15.1376,15.0779,15.112,1469877.0
2022-10-06 09:30:00,17.6,17.77,17.6,17.73,426157.0,15.0182,15.1632,15.0182,15.1291,426157.0
2022-10-06 09:40:00,17.74,17.8,17.69,17.71,480689.0,15.1376,15.1888,15.095,15.112,480689.0
2022-10-06 09:50:00,17.71,17.76,17.68,17.71,381132.0,15.112,15.1547,15.0864,15.112,381132.0
2022-10-06 10:00:00,17.71,17.72,17.55,17.59,418664.0,15.112,15.1206,14.9755,15.0096,418664.0
2022-10-06 10:10:00,17.59,17.59,17.5,17.51,562069.0,15.0096,15.0096,14.9328,14.9414,562069.0
2022-10-06 10:20:00,17.51,17.53,17.46,17.47,441686.0,14.9414,14.9584,14.8987,14.9072,441686.0
2022-10-06 10:30:00,17.46,17.49,17.43,17.45,408073.0,14.8987,14.9243,14.8731,14.8902,408073.0
2022-10-06 10:40:00,17.45,17.53,17.44,17.52,278719.0,14.8902,14.9584,14.8816,14.9499,278719.0
2022-10-06 10:50:00,17.52,17.55,17.49,17.53,536071.0,14.9499,14.9755,14.9243,14.9584,536071.0
2022-10-06 11:00:00,17.53,17.53,17.46,17.51,413849.0,14.9584,14.9584,14.8987,14.9414,413849.0
2022-10-06 11:10:00,17.5,17.55,17.48,17.55,456671.0,14.9328,14.9755,14.9158,14.9755,456671.0
2022-10-06 11:20:00,17.55,17.58,17.49,17.53,488401.0,14.9755,15.0011,14.9243,14.9584,488401.0
2022-10-06 11:30:00,17.53,17.56,17.49,17.51,770023.0,14.9584,14.984,14.9243,14.9414,770023.0
2022-10-06 11:40:00,17.5,17.52,17.46,17.49,446373.0,14.9328,14.9499,14.8987,14.9243,446373.0
2022-10-06 11:50:00,17.49,17.53,17.41,17.41,474262.0,14.9243,14.9584,14.856,14.856,474262.0
2022-10-06 12:00:00,17.42,17.44,17.4,17.42,409034.0,14.8646,14.8816,14.8475,14.8646,409034.0
2022-10-06 12:10:00,17.41,17.44,17.38,17.39,310367.0,14.856,14.8816,14.8304,14.839,310367.0
2022-10-06 12:20:00,17.39,17.45,17.38,17.44,295664.0,14.839,14.8902,14.8304,14.8816,295664.0
2022-10-06 12:30:00,17.44,17.48,17.43,17.45,419401.0,14.8816,14.9158,14.8731,14.8902,419401.0
2022-10-06 12:40:00,17.45,17.48,17.45,17.46,272518.0,14.8902,14.9158,14.8902,14.8987,272518.0
2022-10-06 12:50:00,17.46,17.47,17.44,17.46,241452.0,14.8987,14.9072,14.8816,14.8987,241452.0
2022-10-06 13:00:00,17.46,17.46,17.42,17.43,311537.0,14.8987,14.8987,14.8646,14.8731,311537.0
2022-10-06 13:10:00,17.43,17.46,17.42,17.43,240385.0,14.8731,14.8987,14.8646,14.8731,240385.0
2022-10-06 13:20:00,17.43,17.47,17.42,17.46,354989.0,14.8731,14.9072,14.8646,14.8987,354989.0
2022-10-06 13:30:00,17.47,17.47,17.41,17.43,208233.0,14.9072,14.9072,14.856,14.8731,208233.0
2022-10-06 13:40:00,17.42,17.46,17.42,17.46,170603.0,14.8646,14.8987,14.8646,14.8987,170603.0
2022-10-06 13:50:00,17.46,17.48,17.44,17.46,214147.0,14.8987,14.9158,14.8816,14.8987,214147.0
2022-10-06 14:00:00,17.45,17.47,17.42,17.44,263597.0,14.8902,14.9072,14.8646,14.8816,263597.0
2022-10-06 14:10:00,17.44,17.46,17.41,17.41,208175.0,14.8816,14.8987,14.856,14.856,208175.0
2022-10-06 14:20:00,17.41,17.45,17.41,17.43,296993.0,14.856,14.8902,14.856,14.8731,296993.0
2022-10-06 14:30:00,17.43,17.45,17.41,17.44,355034.0,14.8731,14.8902,14.856,14.8816,355034.0
2022-10-06 14:40:00,17.43,17.44,17.38,17.38,310331.0,14.8731,14.8816,14.8304,14.8304,310331.0
2022-10-06 14:50:00,17.38,17.4,17.36,17.37,372055.0,14.8304,14.8475,14.8134,14.8219,372055.0
2022-10-06 15:00:00,17.37,17.4,17.36,17.39,426774.0,14.8219,14.8475,14.8134,14.839,426774.0
2022-10-06 15:10:00,17.39,17.42,17.38,17.42,504363.0,14.839,14.8646,14.8304,14.8646,504363.0
2022-10-06 15:20:00,17.41,17.47,17.4,17.45,529546.0,14.856,14.9072,14.8475,14.8902,529546.0
2022-10-06 15:30:00,17.45,17.46,17.41,17.41,625015.0,14.8902,14.8987,14.856,14.856,625015.0
2022-10-06 15:40:00,17.41,17.44,17.39,17.41,769949.0,14.856,14.8816,14.839,14.856,769949.0
2022-10-06 15:50:00,17.41,17.43,17.39,17.41,1566363.0,14.856,14.8731,14.839,14.856,1566363.0
2022-10-07 09:30:00,17.37,17.43,17.29,17.38,376374.0,14.8219,14.8731,14.7536,14.8304,376374.0
2022-10-07 09:40:00,17.39,17.44,17.29,17.29,232764.0,14.839,14.8816,14.7536,14.7536,232764.0
2022-10-07 09:50:00,17.29,17.36,17.28,17.3,138598.0,14.7536,14.8134,14.7451,14.7622,138598.0
2022-10-07 10:00:00,17.29,17.31,17.18,17.23,289216.0,14.7536,14.7707,14.6598,14.7024,289216.0
2022-10-07 10:10:00,17.22,17.3,17.2,17.29,300764.0,14.6939,14.7622,14.6768,14.7536,300764.0
2022-10-07 10:20:00,17.3,17.37,17.29,17.3,226513.0,14.7622,14.8219,14.7536,14.7622,226513.0
2022-10-07 10:30:00,17.3,17.32,17.26,17.3,204003.0,14.7622,14.7792,14.728,14.7622,204003.0
2022-10-07 10:40:00,17.3,17.36,17.29,17.35,380037.0,14.7622,14.8134,14.7536,14.8048,380037.0
2022-10-07 10:50:00,17.34,17.41,17.33,17.4,334614.0,14.7963,14.856,14.7878,14.8475,334614.0
2022-10-07 11:00:00,17.4,17.45,17.39,17.41,366107.0,14.8475,14.8902,14.839,14.856,366107.0
2022-10-07 11:10:00,17.41,17.43,17.39,17.4,261416.0,14.856,14.8731,14.839,14.8475,261416.0
2022-10-07 11:20:00,17.4,17.48,17.39,17.46,345242.0,14.8475,14.9158,14.839,14.8987,345242.0
2022-10-07 11:30:00,17.47,17.49,17.41,17.46,575229.0,14.9072,14.9243,14.856,14.8987,575229.0
2022-10-07 11:40:00,17.46,17.47,17.38,17.39,356522.0,14.8987,14.9072,14.8304,14.839,356522.0
2022-10-07 11:50:00,17.39,17.42,17.36,17.38,387017.0,14.839,14.8646,14.8134,14.8304,387017.0
2022-10-07 12:00:00,17.38,17.4,17.35,17.39,285083.0,14.8304,14.8475,14.8048,14.839,285083.0
2022-10-07 12:10:00,17.39,17.4,17.36,17.39,351652.0,14.839,14.8475,14.8134,14.839,351652.0
2022-10-07 12:20:00,17.39,17.39,17.34,17.36,277223.0,14.839,14.839,14.7963,14.8134,277223.0
2022-10-07 12:30:00,17.36,17.36,17.32,17.34,212349.0,14.8134,14.8134,14.7792,14.7963,212349.0
2022-10-07 12:40:00,17.34,17.34,17.27,17.29,263120.0,14.7963,14.7963,14.7366,14.7536,263120.0
2022-10-07 12:50:00,17.29,17.33,17.27,17.32,364434.0,14.7536,14.7878,14.7366,14.7792,364434.0
2022-10-07 13:00:00,17.32,17.32,17.28,17.32,461332.0,14.7792,14.7792,14.7451,14.7792,461332.0
2022-10-07 13:10:00,17.32,17.34,17.29,17.33,323437.0,14.7792,14.7963,14.7536,14.7878,323437.0
2022-10-07 13:20:00,17.32,17.37,17.32,17.35,331203.0,14.7792,14.8219,14.7792,14.8048,331203.0
2022-10-07 13:30:00,17.35,17.36,17.33,17.36,249931.0,14.8048,14.8134,14.7878,14.8134,249931.0
2022-10-07 13:40:00,17.36,17.38,17.33,17.34,375596.0,14.8134,14.8304,14.7878,14.7963,375596.0
2022-10-07 13:50:00,17.34,17.36,17.32,17.34,406355.0,14.7963,14.8134,14.7792,14.7963,406355.0
2022-10-07 14:00:00,17.33,17.35,17.31,17.32,442895.0,14.7878,14.8048,14.7707,14.7792,442895.0
2022-10-07 14:10:00,17.31,17.32,17.27,17.28,374301.0,14.7707,14.7792,14.7366,14.7451,374301.0
2022-10-07 14:20:00,17.28,17.29,17.26,17.28,292312.0,14.7451,14.7536,14.728,14.7451,292312.0
2022-10-07 14:30:00,17.28,17.29,17.25,17.26,282598.0,14.7451,14.7536,14.7195,14.728,282598.0
2022-10-07 14:40:00,17.25,17.27,17.22,17.24,366147.0,14.7195,14.7366,14.6939,14.711,366147.0
2022-10-07 14:50:00,17.23,17.26,17.23,17.24,206558.0,14.7024,14.728,14.7024,14.711,206558.0
2022-10-07 15:00:00,17.23,17.27,17.21,17.22,219389.0,14.7024,14.7366,14.6854,14.6939,219389.0
2022-10-07 15:10:00,17.21,17.22,17.15,17.16,196609.0,14.6854,14.6939,14.6342,14.6427,196609.0
2022-10-07 15:20:00,17.16,17.16,17.09,17.13,397087.0,14.6427,14.6427,14.583,14.6171,397087.0
2022-10-07 15:30:00,17.13,17.19,17.09,17.19,430052.0,14.6171,14.6683,14.583,14.6683,430052.0
2022-10-07 15:40:00,17.19,17.24,17.18,17.2,694409.0,14.6683,14.711,14.6598,14.6768,694409.0
2022-10-07 15:50:00,17.2,17.25,17.2,17.24,1484113.0,14.6768,14.7195,14.6768,14.711,1484113.0
2022-10-10 09:30:00,17.3,17.53,17.27,17.5,529161.0,14.7622,14.9584,14.7366,14.9328,529161.0
2022-10-10 09:40:00,17.5,17.58,17.47,17.51,411734.0,14.9328,15.0011,14.9072,14.9414,411734.0
2022-10-10 09:50:00,17.51,17.51,17.4,17.41,181770.0,14.9414,14.9414,14.8475,14.856,181770.0
2022-10-10 10:00:00,17.41,17.43,17.36,17.37,233589.0,14.856,14.8731,14.8134,14.8219,233589.0
2022-10-10 10:10:00,17.37,17.41,17.35,17.36,221737.0,14.8219,14.856,14.8048,14.8134,221737.0
2022-10-10 10:20:00,17.36,17.4,17.33,17.39,150785.0,14.8134,14.8475,14.7878,14.839,150785.0
2022-10-10 10:30:00,17.38,17.39,17.25,17.25,262555.0,14.8304,14.839,14.7195,14.7195,262555.0
2022-10-10 10:40:00,17.25,17.28,17.18,17.2,471423.0,14.7195,14.7451,14.6598,14.6768,471423.0
2022-10-10 10:50:00,17.2,17.21,17.12,17.14,383758.0,14.6768,14.6854,14.6086,14.6256,383758.0
2022-10-10 11:00:00,17.14,17.15,17.04,17.05,385723.0,14.6256,14.6342,14.5403,14.5488,385723.0
2022-10-10 11:10:00,17.05,17.12,17.04,17.11,422172.0,14.5488,14.6086,14.5403,14.6,422172.0
2022-10-10 11:20:00,17.11,17.17,17.1,17.11,246401.0,14.6,14.6512,14.5915,14.6,246401.0
2022-10-10 11:30:00,17.1,17.12,17.06,17.07,333108.0,14.5915,14.6086,14.5574,14.5659,333108.0
2022-10-10 11:40:00,17.07,17.13,17.07,17.12,249200.0,14.5659,14.6171,14.5659,14.6086,249200.0
2022-10-10 11:50:00,17.12,17.15,17.11,17.12,232612.0,14.6086,14.6342,14.6,14.6086,232612.0
2022-10-10 12:00:00,17.12,17.16,17.12,17.14,175770.0,14.6086,14.6427,14.6086,14.6256,175770.0
2022-10-10 12:10:00,17.14,17.15,17.12,17.14,181187.0,14.6256,14.6342,14.6086,14.6256,181187.0
2022-10-10 12:20:00,17.14,17.14,17.09,17.11,254862.0,14.6256,14.6256,14.583,14.6,254862.0
2022-10-10 12:30:00,17.1,17.12,17.08,17.12,157908.0,14.5915,14.6086,14.5744,14.6086,157908.0
2022-10-10 12:40:00,17.12,17.14,17.11,17.14,103051.0,14.6086,14.6256,14.6,14.6256,103051.0
2022-10-10 12:50:00,17.13,17.14,17.1,17.12,168312.0,14.6171,14.6256,14.5915,14.6086,168312.0
2022-10-10 13:00:00,17.12,17.13,17.08,17.09,257520.0,14.6086,14.6171,14.5744,14.583,257520.0
2022-10-10 13:10:00,17.09,17.13,17.07,17.1,228604.0,14.583,14.6171,14.5659,14.5915,228604.0
2022-10-10 13:20:00,17.1,17.12,17.09,17.11,124916.0,14.5915,14.6086,14.583,14.6,124916.0
2022-10-10 13:30:00,17.11,17.17,17.1,17.15,460997.0,14.6,14.6512,14.5915,14.6342,460997.0
2022-10-10 13:40:00,17.16,17.23,17.14,17.23,292055.0,14.6427,14.7024,14.6256,14.7024,292055.0
2022-10-10 13:50:00,17.23,17.24,17.2,17.21,359708.0,14.7024,14.711,14.6768,14.6854,359708.0
2022-10-10 14:00:00,17.21,17.22,17.15,17.17,314505.0,14.6854,14.6939,14.6342,14.6512,314505.0
2022-10-10 14:10:00,17.17,17.17,17.12,17.14,340361.0,14.6512,14.6512,14.6086,14.6256,340361.0
2022-10-10 14:20:00,17.14,17.15,17.09,17.1,345616.0,14.6256,14.6342,14.583,14.5915,345616.0
2022-10-10 14:30:00,17.11,17.13,17.09,17.12,278433.0,14.6,14.6171,14.583,14.6086,278433.0
2022-10-10 14:40:00,17.12,17.13,17.06,17.07,509841.0,14.6086,14.6171,14.5574,14.5659,509841.0
2022-10-10 14:50:00,17.08,17.11,17.07,17.1,280163.0,14.5744,14.6,14.5659,14.5915,280163.0
2022-10-10 15:00:00,17.09,17.12,17.06,17.1,669880.0,14.583,14.6086,14.5574,14.5915,669880.0
2022-10-10 15:10:00,17.1,17.13,17.08,17.11,732476.0,14.5915,14.6171,14.5744,14.6,732476.0
2022-10-10 15:20:00,17.11,17.14,17.05,17.07,577321.0,14.6,14.6256,14.5488,14.5659,577321.0
2022-10-10 15:30:00,17.07,17.1,17.03,17.09,641193.0,14.5659,14.5915,14.5318,14.583,641193.0
2022-10-10 15:40:00,17.1,17.12,17.06,17.09,727747.0,14.5915,14.6086,14.5574,14.583,727747.0
2022-10-10 15:50:00,17.1,17.12,17.05,17.07,1149255.0,14.5915,14.6086,14.5488,14.5659,1149255.0
2022-10-11 09:30:00,16.94,17.03,16.84,17.0,449370.0,14.455,14.5318,14.3696,14.5062,449370.0
2022-10-11 09:40:00,17.01,17.07,16.98,17.05,378893.0,14.5147,14.5659,14.4891,14.5488,378893.0
2022-10-11 09:50:00,17.05,17.07,16.93,16.98,384323.0,14.5488,14.5659,14.4464,14.4891,384323.0
2022-10-11 10:00:00,16.98,16.99,16.88,16.9,511370.0,14.4891,14.4976,14.4038,14.4208,511370.0
2022-10-11 10:10:00,16.9,16.96,16.87,16.92,428305.0,14.4208,14.472,14.3952,14.4379,428305.0
2022-10-11 10:20:00,16.91,16.96,16.9,16.9,309805.0,14.4294,14.472,14.4208,14.4208,309805.0
2022-10-11 10:30:00,16.89,16.97,16.85,16.96,378152.0,14.4123,14.4806,14.3782,14.472,378152.0
2022-10-11 10:40:00,16.96,17.01,16.95,17.0,381899.0,14.472,14.5147,14.4635,14.5062,381899.0
2022-10-11 10:50:00,17.0,17.03,16.97,16.97,348757.0,14.5062,14.5318,14.4806,14.4806,348757.0
2022-10-11 11:00:00,16.97,17.06,16.97,17.05,363790.0,14.4806,14.5574,14.4806,14.5488,363790.0
2022-10-11 11:10:00,17.05,17.12,17.04,17.09,477257.0,14.5488,14.6086,14.5403,14.583,477257.0
2022-10-11 11:20:00,17.09,17.1,17.05,17.08,520160.0,14.583,14.5915,14.5488,14.5744,520160.0
2022-10-11 11:30:00,17.08,17.14,17.07,17.1,528600.0,14.5744,14.6256,14.5659,14.5915,528600.0
2022-10-11 11:40:00,17.1,17.17,17.07,17.14,541383.0,14.5915,14.6512,14.5659,14.6256,541383.0
2022-10-11 11:50:00,17.14,17.2,17.13,17.2,676984.0,14.6256,14.6768,14.6171,14.6768,676984.0
2022-10-11 12:00:00,17.2,17.2,17.14,17.19,288614.0,14.6768,14.6768,14.6256,14.6683,288614.0
2022-10-11 12:10:00,17.19,17.25,17.17,17.25,258539.0,14.6683,14.7195,14.6512,14.7195,258539.0
2022-10-11 12:20:00,17.25,17.27,17.23,17.26,342025.0,14.7195,14.7366,14.7024,14.728,342025.0
2022-10-11 12:30:00,17.26,17.3,17.25,17.27,417056.0,14.728,14.7622,14.7195,14.7366,417056.0
2022-10-11 12:40:00,17.27,17.32,17.26,17.3,286895.0,14.7366,14.7792,14.728,14.7622,286895.0
2022-10-11 12:50:00,17.3,17.31,17.26,17.27,467715.0,14.7622,14.7707,14.728,14.7366,467715.0
2022-10-11 13:00:00,17.28,17.3,17.26,17.28,256035.0,14.7451,14.7622,14.728,14.7451,256035.0
2022-10-11 13:10:00,17.27,17.32,17.26,17.3,287356.0,14.7366,14.7792,14.728,14.7622,287356.0
2022-10-11 13:20:00,17.3,17.33,17.29,17.32,173340.0,14.7622,14.7878,14.7536,14.7792,173340.0
2022-10-11 13:30:00,17.31,17.33,17.27,17.32,273722.0,14.7707,14.7878,14.7366,14.7792,273722.0
2022-10-11 13:40:00,17.31,17.35,17.3,17.32,158244.0,14.7707,14.8048,14.7622,14.7792,158244.0
2022-10-11 13:50:00,17.32,17.35,17.31,17.34,165509.0,14.7792,14.8048,14.7707,14.7963,165509.0
2022-10-11 14:00:00,17.34,17.34,17.3,17.32,192116.0,14.7963,14.7963,14.7622,14.7792,192116.0
2022-10-11 14:10:00,17.32,17.32,17.28,17.3,255405.0,14.7792,14.7792,14.7451,14.7622,255405.0
2022-10-11 14:20:00,17.3,17.33,17.29,17.33,259865.0,14.7622,14.7878,14.7536,14.7878,259865.0
2022-10-11 14:30:00,17.33,17.36,17.32,17.36,351717.0,14.7878,14.8134,14.7792,14.8134,351717.0
2022-10-11 14:40:00,17.36,17.37,17.22,17.23,422935.0,14.8134,14.8219,14.6939,14.7024,422935.0
2022-10-11 14:50:00,17.23,17.24,17.14,17.14,299211.0,14.7024,14.711,14.6256,14.6256,299211.0
2022-10-11 15:00:00,17.14,17.15,17.11,17.13,293970.0,14.6256,14.6342,14.6,14.6171,293970.0
2022-10-11 15:10:00,17.12,17.13,17.06,17.09,337400.0,14.6086,14.6171,14.5574,14.583,337400.0
2022-10-11 15:20:00,17.09,17.13,17.07,17.11,448525.0,14.583,14.6171,14.5659,14.6,448525.0
2022-10-11 15:30:00,17.11,17.16,17.05,17.14,616830.0,14.6,14.6427,14.5488,14.6256,616830.0
2022-10-11 15:40:00,17.14,17.19,17.11,17.19,729926.0,14.6256,14.6683,14.6,14.6683,729926.0
2022-10-11 15:50:00,17.18,17.18,17.13,17.15,1168163.0,14.6598,14.6598,14.6171,14.6342,1168163.0
2022-10-12 09:30:00,17.03,17.05,16.87,16.99,680287.0,14.5318,14.5488,14.3952,14.4976,680287.0
2022-10-12 09:40:00,16.99,17.01,16.9,16.92,287926.0,14.4976,14.5147,14.4208,14.4379,287926.0
2022-10-12 09:50:00,16.93,17.02,16.88,17.0,239744.0,14.4464,14.5232,14.4038,14.5062,239744.0
2022-10-12 10:00:00,17.0,17.03,16.94,16.97,247819.0,14.5062,14.5318,14.455,14.4806,247819.0
2022-10-12 10:10:00,16.97,17.01,16.95,17.0,210693.0,14.4806,14.5147,14.4635,14.5062,210693.0
2022-10-12 10:20:00,17.0,17.0,16.93,16.98,257830.0,14.5062,14.5062,14.4464,14.4891,257830.0
2022-10-12 10:30:00,16.98,17.04,16.96,16.98,335219.0,14.4891,14.5403,14.472,14.4891,335219.0
2022-10-12 10:40:00,16.98,17.03,16.97,17.02,243545.0,14.4891,14.5318,14.4806,14.5232,243545.0
2022-10-12 10:50:00,17.02,17.06,16.99,17.04,374094.0,14.5232,14.5574,14.4976,14.5403,374094.0
2022-10-12 11:00:00,17.04,17.06,17.01,17.03,355679.0,14.5403,14.5574,14.5147,14.5318,355679.0
2022-10-12 11:10:00,17.03,17.08,17.01,17.07,287043.0,14.5318,14.5744,14.5147,14.5659,287043.0
2022-10-12 11:20:00,17.07,17.08,17.02,17.06,311008.0,14.5659,14.5744,14.5232,14.5574,311008.0
2022-10-12 11:30:00,17.05,17.07,17.01,17.04,249926.0,14.5488,14.5659,14.5147,14.5403,249926.0
2022-10-12 11:40:00,17.04,17.1,17.03,17.07,279464.0,14.5403,14.5915,14.5318,14.5659,279464.0
2022-10-12 11:50:00,17.08,17.09,17.06,17.08,223233.0,14.5744,14.583,14.5574,14.5744,223233.0
2022-10-12 12:00:00,17.08,17.12,17.08,17.1,264777.0,14.5744,14.6086,14.5744,14.5915,264777.0
2022-10-12 12:10:00,17.11,17.11,17.05,17.08,227732.0,14.6,14.6,14.5488,14.5744,227732.0
2022-10-12 12:20:00,17.07,17.12,17.07,17.09,162568.0,14.5659,14.6086,14.5659,14.583,162568.0
2022-10-12 12:30:00,17.09,17.11,17.07,17.09,141318.0,14.583,14.6,14.5659,14.583,141318.0
2022-10-12 12:40:00,17.09,17.1,17.06,17.1,106993.0,14.583,14.5915,14.5574,14.5915,106993.0
2022-10-12 12:50:00,17.1,17.13,17.09,17.12,213952.0,14.5915,14.6171,14.583,14.6086,213952.0
2022-10-12 13:00:00,17.11,17.12,17.08,17.1,174520.0,14.6,14.6086,14.5744,14.5915,174520.0
2022-10-12 13:10:00,17.11,17.13,17.09,17.1,204783.0,14.6,14.6171,14.583,14.5915,204783.0
2022-10-12 13:20:00,17.1,17.13,17.09,17.13,143957.0,14.5915,14.6171,14.583,14.6171,143957.0
2022-10-12 13:30:00,17.12,17.14,17.1,17.12,333422.0,14.6086,14.6256,14.5915,14.6086,333422.0
2022-10-12 13:40:00,17.12,17.14,17.1,17.14,225070.0,14.6086,14.6256,14.5915,14.6256,225070.0
2022-10-12 13:50:00,17.14,17.15,17.11,17.14,481221.0,14.6256,14.6342,14.6,14.6256,481221.0
2022-10-12 14:00:00,17.14,17.18,17.11,17.15,631453.0,14.6256,14.6598,14.6,14.6342,631453.0
2022-10-12 14:10:00,17.14,17.19,17.12,17.16,355430.0,14.6256,14.6683,14.6086,14.6427,355430.0
2022-10-12 14:20:00,17.16,17.16,17.11,17.15,277275.0,14.6427,14.6427,14.6,14.6342,277275.0
2022-10-12 14:30:00,17.15,17.17,17.11,17.13,285583.0,14.6342,14.6512,14.6,14.6171,285583.0
2022-10-12 14:40:00,17.13,17.14,17.1,17.11,223245.0,14.6171,14.6256,14.5915,14.6,223245.0
2022-10-12 14:50:00,17.1,17.11,17.06,17.06,219164.0,14.5915,14.6,14.5574,14.5574,219164.0
2022-10-12 15:00:00,17.07,17.1,17.05,17.1,240353.0,14.5659,14.5915,14.5488,14.5915,240353.0
2022-10-12 15:10:00,17.1,17.11,17.07,17.11,209543.0,14.5915,14.6,14.5659,14.6,209543.0
2022-10-12 15:20:00,17.11,17.12,17.08,17.11,461530.0,14.6,14.6086,14.5744,14.6,461530.0
2022-10-12 15:30:00,17.11,17.13,17.1,17.11,285674.0,14.6,14.6171,14.5915,14.6,285674.0
2022-10-12 15:40:00,17.1,17.11,17.08,17.08,661123.0,14.5915,14.6,14.5744,14.5744,661123.0
2022-10-12 15:50:00,17.09,17.09,17.04,17.04,1208319.0,14.583,14.583,14.5403,14.5403,1208319.0
2022-10-13 09:30:00,16.9,17.0,16.86,16.89,422392.0,14.4208,14.5062,14.3867,14.4123,422392.0
2022-10-13 09:40:00,16.89,17.04,16.86,17.03,339573.0,14.4123,14.5403,14.3867,14.5318,339573.0
2022-10-13 09:50:00,17.03,17.18,17.02,17.12,460707.0,14.5318,14.6598,14.5232,14.6086,460707.0
2022-10-13 10:00:00,17.13,17.2,17.08,17.16,350364.0,14.6171,14.6768,14.5744,14.6427,350364.0
2022-10-13 10:10:00,17.15,17.22,17.1,17.18,403843.0,14.6342,14.6939,14.5915,14.6598,403843.0
2022-10-13 10:20:00,17.18,17.2,17.07,17.09,247269.0,14.6598,14.6768,14.5659,14.583,247269.0
2022-10-13 10:30:00,17.08,17.18,17.08,17.17,284189.0,14.5744,14.6598,14.5744,14.6512,284189.0
2022-10-13 10:40:00,17.16,17.32,17.16,17.32,299014.0,14.6427,14.7792,14.6427,14.7792,299014.0
2022-10-13 10:50:00,17.32,17.34,17.28,17.29,248213.0,14.7792,14.7963,14.7451,14.7536,248213.0
2022-10-13 11:00:00,17.29,17.42,17.27,17.41,300553.0,14.7536,14.8646,14.7366,14.856,300553.0
2022-10-13 11:10:00,17.4,17.52,17.36,17.46,442068.0,14.8475,14.9499,14.8134,14.8987,442068.0
2022-10-13 11:20:00,17.46,17.6,17.42,17.47,472568.0,14.8987,15.0182,14.8646,14.9072,472568.0
2022-10-13 11:30:00,17.48,17.64,17.45,17.59,408937.0,14.9158,15.0523,14.8902,15.0096,408937.0
2022-10-13 11:40:00,17.6,17.65,17.53,17.55,391574.0,15.0182,15.0608,14.9584,14.9755,391574.0
2022-10-13 11:50:00,17.54,17.59,17.52,17.54,359783.0,14.967,15.0096,14.9499,14.967,359783.0
2022-10-13 12:00:00,17.55,17.61,17.54,17.55,400551.0,14.9755,15.0267,14.967,14.9755,400551.0
2022-10-13 12:10:00,17.55,17.56,17.43,17.45,720344.0,14.9755,14.984,14.8731,14.8902,720344.0
2022-10-13 12:20:00,17.45,17.48,17.4,17.43,428467.0,14.8902,14.9158,14.8475,14.8731,428467.0
2022-10-13 12:30:00,17.43,17.47,17.41,17.45,408767.0,14.8731,14.9072,14.856,14.8902,408767.0
2022-10-13 12:40:00,17.45,17.57,17.45,17.56,275448.0,14.8902,14.9926,14.8902,14.984,275448.0
2022-10-13 12:50:00,17.55,17.58,17.52,17.54,296693.0,14.9755,15.0011,14.9499,14.967,296693.0
2022-10-13 13:00:00,17.54,17.58,17.53,17.57,268860.0,14.967,15.0011,14.9584,14.9926,268860.0
2022-10-13 13:10:00,17.57,17.59,17.54,17.57,293472.0,14.9926,15.0096,14.967,14.9926,293472.0
2022-10-13 13:20:00,17.57,17.66,17.57,17.63,319408.0,14.9926,15.0694,14.9926,15.0438,319408.0
2022-10-13 13:30:00,17.63,17.67,17.62,17.65,304007.0,15.0438,15.0779,15.0352,15.0608,304007.0
2022-10-13 13:40:00,17.65,17.66,17.61,17.64,246471.0,15.0608,15.0694,15.0267,15.0523,246471.0
2022-10-13 13:50:00,17.64,17.66,17.61,17.63,230495.0,15.0523,15.0694,15.0267,15.0438,230495.0
2022-10-13 14:00:00,17.63,17.63,17.58,17.6,263103.0,15.0438,15.0438,15.0011,15.0182,263103.0
2022-10-13 14:10:00,17.6,17.62,17.57,17.62,318110.0,15.0182,15.0352,14.9926,15.0352,318110.0
2022-10-13 14:20:00,17.62,17.63,17.57,17.59,186367.0,15.0352,15.0438,14.9926,15.0096,186367.0
2022-10-13 14:30:00,17.59,17.66,17.59,17.66,280065.0,15.0096,15.0694,15.0096,15.0694,280065.0
2022-10-13 14:40:00,17.65,17.67,17.62,17.65,517782.0,15.0608,15.0779,15.0352,15.0608,517782.0
2022-10-13 14:50:00,17.65,17.68,17.64,17.67,429922.0,15.0608,15.0864,15.0523,15.0779,429922.0
2022-10-13 15:00:00,17.68,17.7,17.64,17.69,339613.0,15.0864,15.1035,15.0523,15.095,339613.0
2022-10-13 15:10:00,17.69,17.69,17.65,17.66,371463.0,15.095,15.095,15.0608,15.0694,371463.0
2022-10-13 15:20:00,17.66,17.67,17.63,17.66,524132.0,15.0694,15.0779,15.0438,15.0694,524132.0
2022-10-13 15:30:00,17.66,17.68,17.6,17.64,586177.0,15.0694,15.0864,15.0182,15.0523,586177.0
2022-10-13 15:40:00,17.64,17.7,17.62,17.69,882672.0,15.0523,15.1035,15.0352,15.095,882672.0
2022-10-13 15:50:00,17.69,17.7,17.64,17.66,1397314.0,15.095,15.1035,15.0523,15.0694,1397314.0
2022-10-14 09:30:00,17.57,17.75,17.47,17.74,555597.0,14.9926,15.1462,14.9072,15.1376,555597.0
2022-10-14 09:40:00,17.73,17.75,17.52,17.55,311649.0,15.1291,15.1462,14.9499,14.9755,311649.0
2022-10-14 09:50:00,17.55,17.62,17.53,17.61,240217.0,14.9755,15.0352,14.9584,15.0267,240217.0
2022-10-14 10:00:00,17.62,17.62,17.47,17.49,380397.0,15.0352,15.0352,14.9072,14.9243,380397.0
2022-10-14 10:10:00,17.48,17.51,17.37,17.42,309979.0,14.9158,14.9414,14.8219,14.8646,309979.0
2022-10-14 10:20:00,17.42,17.43,17.35,17.41,264711.0,14.8646,14.8731,14.8048,14.856,264711.0
2022-10-14 10:30:00,17.4,17.47,17.4,17.46,231492.0,14.8475,14.9072,14.8475,14.8987,231492.0
2022-10-14 10:40:00,17.46,17.48,17.38,17.41,429710.0,14.8987,14.9158,14.8304,14.856,429710.0
2022-10-14 10:50:00,17.41,17.47,17.39,17.46,224245.0,14.856,14.9072,14.839,14.8987,224245.0
2022-10-14 11:00:00,17.46,17.5,17.45,17.47,265244.0,14.8987,14.9328,14.8902,14.9072,265244.0
2022-10-14 11:10:00,17.48,17.48,17.35,17.37,402134.0,14.9158,14.9158,14.8048,14.8219,402134.0
2022-10-14 11:20:00,17.38,17.45,17.37,17.43,340242.0,14.8304,14.8902,14.8219,14.8731,340242.0
2022-10-14 11:30:00,17.43,17.44,17.35,17.38,382098.0,14.8731,14.8816,14.8048,14.8304,382098.0
2022-10-14 11:40:00,17.38,17.4,17.29,17.31,661376.0,14.8304,14.8475,14.7536,14.7707,661376.0
2022-10-14 11:50:00,17.3,17.36,17.29,17.32,269505.0,14.7622,14.8134,14.7536,14.7792,269505.0
2022-10-14 12:00:00,17.32,17.37,17.27,17.27,284729.0,14.7792,14.8219,14.7366,14.7366,284729.0
2022-10-14 12:10:00,17.27,17.3,17.25,17.28,264681.0,14.7366,14.7622,14.7195,14.7451,264681.0
2022-10-14 12:20:00,17.27,17.34,17.26,17.34,233392.0,14.7366,14.7963,14.728,14.7963,233392.0
2022-10-14 12:30:00,17.34,17.38,17.32,17.37,169631.0,14.7963,14.8304,14.7792,14.8219,169631.0
2022-10-14 12:40:00,17.37,17.38,17.31,17.32,190087.0,14.8219,14.8304,14.7707,14.7792,190087.0
2022-10-14 12:50:00,17.32,17.32,17.28,17.3,178116.0,14.7792,14.7792,14.7451,14.7622,178116.0
2022-10-14 13:00:00,17.3,17.34,17.26,17.28,245198.0,14.7622,14.7963,14.728,14.7451,245198.0
2022-10-14 13:10:00,17.28,17.29,17.24,17.26,204764.0,14.7451,14.7536,14.711,14.728,204764.0
2022-10-14 13:20:00,17.25,17.27,17.23,17.27,200957.0,14.7195,14.7366,14.7024,14.7366,200957.0
2022-10-14 13:30:00,17.27,17.29,17.24,17.27,215866.0,14.7366,14.7536,14.711,14.7366,215866.0
2022-10-14 13:40:00,17.26,17.28,17.23,17.26,336120.0,14.728,14.7451,14.7024,14.728,336120.0
2022-10-14 13:50:00,17.26,17.27,17.21,17.27,385262.0,14.728,14.7366,14.6854,14.7366,385262.0
2022-10-14 14:00:00,17.26,17.27,17.23,17.25,329982.0,14.728,14.7366,14.7024,14.7195,329982.0
2022-10-14 14:10:00,17.24,17.25,17.19,17.21,194516.0,14.711,14.7195,14.6683,14.6854,194516.0
2022-10-14 14:20:00,17.21,17.23,17.2,17.21,169425.0,14.6854,14.7024,14.6768,14.6854,169425.0
2022-10-14 14:30:00,17.21,17.24,17.2,17.23,180859.0,14.6854,14.711,14.6768,14.7024,180859.0
2022-10-14 14:40:00,17.23,17.23,17.19,17.21,210931.0,14.7024,14.7024,14.6683,14.6854,210931.0
2022-10-14 14:50:00,17.21,17.22,17.19,17.21,251123.0,14.6854,14.6939,14.6683,14.6854,251123.0
2022-10-14 15:00:00,17.21,17.28,17.21,17.21,361445.0,14.6854,14.7451,14.6854,14.6854,361445.0
2022-10-14 15:10:00,17.21,17.23,17.16,17.2,424432.0,14.6854,14.7024,14.6427,14.6768,424432.0
2022-10-14 15:20:00,17.19,17.26,17.19,17.26,534493.0,14.6683,14.728,14.6683,14.728,534493.0
2022-10-14 15:30:00,17.26,17.32,17.23,17.28,651172.0,14.728,14.7792,14.7024,14.7451,651172.0
2022-10-14 15:40:00,17.28,17.28,17.22,17.25,683506.0,14.7451,14.7451,14.6939,14.7195,683506.0
2022-10-14 15:50:00,17.25,17.28,17.19,17.21,2026366.0,14.7195,14.7451,14.6683,14.6854,2026366.0
2022-10-17 09:30:00,17.4,17.45,17.3,17.45,477274.0,14.8475,14.8902,14.7622,14.8902,477274.0
2022-10-17 09:40:00,17.45,17.49,17.4,17.46,388166.0,14.8902,14.9243,14.8475,14.8987,388166.0
2022-10-17 09:50:00,17.46,17.47,17.37,17.37,216665.0,14.8987,14.9072,14.8219,14.8219,216665.0
2022-10-17 10:00:00,17.38,17.44,17.36,17.42,223910.0,14.8304,14.8816,14.8134,14.8646,223910.0
2022-10-17 10:10:00,17.41,17.5,17.4,17.48,158153.0,14.856,14.9328,14.8475,14.9158,158153.0
2022-10-17 10:20:00,17.48,17.53,17.43,17.46,289625.0,14.9158,14.9584,14.8731,14.8987,289625.0
2022-10-17 10:30:00,17.46,17.48,17.43,17.46,216987.0,14.8987,14.9158,14.8731,14.8987,216987.0
2022-10-17 10:40:00,17.46,17.48,17.42,17.44,204840.0,14.8987,14.9158,14.8646,14.8816,204840.0
2022-10-17 10:50:00,17.43,17.45,17.38,17.45,455830.0,14.8731,14.8902,14.8304,14.8902,455830.0
2022-10-17 11:00:00,17.45,17.51,17.44,17.46,202110.0,14.8902,14.9414,14.8816,14.8987,202110.0
2022-10-17 11:10:00,17.46,17.49,17.43,17.45,253472.0,14.8987,14.9243,14.8731,14.8902,253472.0
2022-10-17 11:20:00,17.45,17.55,17.44,17.54,296281.0,14.8902,14.9755,14.8816,14.967,296281.0
2022-10-17 11:30:00,17.55,17.55,17.48,17.53,411729.0,14.9755,14.9755,14.9158,14.9584,411729.0
2022-10-17 11:40:00,17.53,17.54,17.5,17.52,246725.0,14.9584,14.967,14.9328,14.9499,246725.0
2022-10-17 11:50:00,17.52,17.56,17.5,17.53,201974.0,14.9499,14.984,14.9328,14.9584,201974.0
2022-10-17 12:00:00,17.53,17.56,17.51,17.56,169481.0,14.9584,14.984,14.9414,14.984,169481.0
2022-10-17 12:10:00,17.56,17.56,17.5,17.51,229587.0,14.984,14.984,14.9328,14.9414,229587.0
2022-10-17 12:20:00,17.51,17.56,17.5,17.54,146478.0,14.9414,14.984,14.9328,14.967,146478.0
2022-10-17 12:30:00,17.55,17.56,17.53,17.54,160181.0,14.9755,14.984,14.9584,14.967,160181.0
2022-10-17 12:40:00,17.55,17.56,17.5,17.55,223967.0,14.9755,14.984,14.9328,14.9755,223967.0
2022-10-17 12:50:00,17.55,17.56,17.53,17.55,175661.0,14.9755,14.984,14.9584,14.9755,175661.0
2022-10-17 13:00:00,17.55,17.56,17.52,17.55,228986.0,14.9755,14.984,14.9499,14.9755,228986.0
2022-10-17 13:10:00,17.55,17.58,17.53,17.55,191762.0,14.9755,15.0011,14.9584,14.9755,191762.0
2022-10-17 13:20:00,17.55,17.62,17.54,17.61,401545.0,14.9755,15.0352,14.967,15.0267,401545.0
2022-10-17 13:30:00,17.61,17.65,17.6,17.63,272369.0,15.0267,15.0608,15.0182,15.0438,272369.0
2022-10-17 13:40:00,17.63,17.64,17.61,17.63,189202.0,15.0438,15.0523,15.0267,15.0438,189202.0
2022-10-17 13:50:00,17.62,17.65,17.6,17.61,426971.0,15.0352,15.0608,15.0182,15.0267,426971.0
2022-10-17 14:00:00,17.61,17.63,17.56,17.57,286279.0,15.0267,15.0438,14.984,14.9926,286279.0
2022-10-17 14:10:00,17.57,17.57,17.51,17.52,200734.0,14.9926,14.9926,14.9414,14.9499,200734.0
2022-10-17 14:20:00,17.51,17.52,17.49,17.51,207323.0,14.9414,14.9499,14.9243,14.9414,207323.0
2022-10-17 14:30:00,17.51,17.56,17.49,17.56,330669.0,14.9414,14.984,14.9243,14.984,330669.0
2022-10-17 14:40:00,17.55,17.57,17.54,17.55,219293.0,14.9755,14.9926,14.967,14.9755,219293.0
2022-10-17 14:50:00,17.54,17.55,17.53,17.54,165059.0,14.967,14.9755,14.9584,14.967,165059.0
2022-10-17 15:00:00,17.54,17.56,17.53,17.55,316677.0,14.967,14.984,14.9584,14.9755,316677.0
2022-10-17 15:10:00,17.54,17.55,17.51,17.54,299912.0,14.967,14.9755,14.9414,14.967,299912.0
2022-10-17 15:20:00,17.54,17.55,17.51,17.55,322083.0,14.967,14.9755,14.9414,14.9755,322083.0
2022-10-17 15:30:00,17.55,17.59,17.52,17.55,589105.0,14.9755,15.0096,14.9499,14.9755,589105.0
2022-10-17 15:40:00,17.55,17.59,17.54,17.55,626176.0,14.9755,15.0096,14.967,14.9755,626176.0
2022-10-17 15:50:00,17.56,17.57,17.51,17.52,1284352.0,14.984,14.9926,14.9414,14.9499,1284352.0
2022-10-18 09:30:00,17.71,17.82,17.57,17.8,580183.0,15.112,15.2059,14.9926,15.1888,580183.0
2022-10-18 09:40:00,17.81,17.83,17.7,17.82,434868.0,15.1973,15.2144,15.1035,15.2059,434868.0
2022-10-18 09:50:00,17.82,17.85,17.77,17.79,472801.0,15.2059,15.2315,15.1632,15.1803,472801.0
2022-10-18 10:00:00,17.8,17.94,17.79,17.92,537985.0,15.1888,15.3083,15.1803,15.2912,537985.0
2022-10-18 10:10:00,17.91,17.96,17.89,17.9,387330.0,15.2827,15.3253,15.2656,15.2741,387330.0
2022-10-18 10:20:00,17.9,17.91,17.8,17.8,362400.0,15.2741,15.2827,15.1888,15.1888,362400.0
2022-10-18 10:30:00,17.79,17.82,17.72,17.75,270109.0,15.1803,15.2059,15.1206,15.1462,270109.0
2022-10-18 10:40:00,17.75,17.78,17.73,17.76,363971.0,15.1462,15.1718,15.1291,15.1547,363971.0
2022-10-18 10:50:00,17.75,17.76,17.69,17.7,318309.0,15.1462,15.1547,15.095,15.1035,318309.0
2022-10-18 11:00:00,17.7,17.71,17.63,17.64,646214.0,15.1035,15.112,15.0438,15.0523,646214.0
2022-10-18 11:10:00,17.64,17.65,17.57,17.61,302065.0,15.0523,15.0608,14.9926,15.0267,302065.0
2022-10-18 11:20:00,17.6,17.62,17.55,17.58,236967.0,15.0182,15.0352,14.9755,15.0011,236967.0
2022-10-18 11:30:00,17.58,17.6,17.52,17.55,352363.0,15.0011,15.0182,14.9499,14.9755,352363.0
2022-10-18 11:40:00,17.56,17.58,17.5,17.57,314015.0,14.984,15.0011,14.9328,14.9926,314015.0
2022-10-18 11:50:00,17.57,17.6,17.56,17.59,222472.0,14.9926,15.0182,14.984,15.0096,222472.0
2022-10-18 12:00:00,17.58,17.62,17.56,17.61,246209.0,15.0011,15.0352,14.984,15.0267,246209.0
2022-10-18 12:10:00,17.61,17.64,17.59,17.63,159481.0,15.0267,15.0523,15.0096,15.0438,159481.0
2022-10-18 12:20:00,17.63,17.63,17.59,17.63,194397.0,15.0438,15.0438,15.0096,15.0438,194397.0
2022-10-18 12:30:00,17.63,17.71,17.61,17.7,226945.0,15.0438,15.112,15.0267,15.1035,226945.0
2022-10-18 12:40:00,17.7,17.71,17.66,17.69,177530.0,15.1035,15.112,15.0694,15.095,177530.0
2022-10-18 12:50:00,17.69,17.71,17.66,17.69,391410.0,15.095,15.112,15.0694,15.095,391410.0
2022-10-18 13:00:00,17.68,17.7,17.64,17.69,487019.0,15.0864,15.1035,15.0523,15.095,487019.0
2022-10-18 13:10:00,17.69,17.78,17.68,17.78,486667.0,15.095,15.1718,15.0864,15.1718,486667.0
2022-10-18 13:20:00,17.78,17.84,17.77,17.82,383199.0,15.1718,15.2229,15.1632,15.2059,383199.0
2022-10-18 13:30:00,17.81,17.82,17.78,17.8,374010.0,15.1973,15.2059,15.1718,15.1888,374010.0
2022-10-18 13:40:00,17.79,17.81,17.73,17.75,396332.0,15.1803,15.1973,15.1291,15.1462,396332.0
2022-10-18 13:50:00,17.75,17.77,17.72,17.75,626531.0,15.1462,15.1632,15.1206,15.1462,626531.0
2022-10-18 14:00:00,17.75,17.77,17.71,17.73,599918.0,15.1462,15.1632,15.112,15.1291,599918.0
2022-10-18 14:10:00,17.73,17.76,17.71,17.73,472274.0,15.1291,15.1547,15.112,15.1291,472274.0
2022-10-18 14:20:00,17.73,17.76,17.71,17.75,376607.0,15.1291,15.1547,15.112,15.1462,376607.0
2022-10-18 14:30:00,17.74,17.75,17.69,17.71,417944.0,15.1376,15.1462,15.095,15.112,417944.0
2022-10-18 14:40:00,17.71,17.71,17.64,17.66,433144.0,15.112,15.112,15.0523,15.0694,433144.0
2022-10-18 14:50:00,17.66,17.7,17.64,17.69,610448.0,15.0694,15.1035,15.0523,15.095,610448.0
2022-10-18 15:00:00,17.68,17.7,17.65,17.7,350307.0,15.0864,15.1035,15.0608,15.1035,350307.0
2022-10-18 15:10:00,17.7,17.73,17.69,17.7,442735.0,15.1035,15.1291,15.095,15.1035,442735.0
2022-10-18 15:20:00,17.71,17.72,17.68,17.71,528877.0,15.112,15.1206,15.0864,15.112,528877.0
2022-10-18 15:30:00,17.71,17.76,17.69,17.73,568997.0,15.112,15.1547,15.095,15.1291,568997.0
2022-10-18 15:40:00,17.74,17.75,17.69,17.72,664589.0,15.1376,15.1462,15.095,15.1206,664589.0
2022-10-18 15:50:00,17.71,17.79,17.71,17.78,1742599.0,15.112,15.1803,15.112,15.1718,1742599.0
2022-10-19 09:30:00,17.74,17.84,17.63,17.84,446330.0,15.1376,15.2229,15.0438,15.2229,446330.0
2022-10-19 09:40:00,17.83,17.91,17.76,17.77,627425.0,15.2144,15.2827,15.1547,15.1632,627425.0
2022-10-19 09:50:00,17.77,17.86,17.75,17.85,469860.0,15.1632,15.24,15.1462,15.2315,469860.0
2022-10-19 10:00:00,17.85,17.89,17.81,17.89,265402.0,15.2315,15.2656,15.1973,15.2656,265402.0
2022-10-19 10:10:00,17.89,17.94,17.87,17.91,241319.0,15.2656,15.3083,15.2485,15.2827,241319.0
2022-10-19 10:20:00,17.91,17.97,17.9,17.95,303507.0,15.2827,15.3339,15.2741,15.3168,303507.0
2022-10-19 10:30:00,17.95,17.96,17.89,17.93,311977.0,15.3168,15.3253,15.2656,15.2997,311977.0
2022-10-19 10:40:00,17.93,17.95,17.9,17.94,318813.0,15.2997,15.3168,15.2741,15.3083,318813.0
2022-10-19 10:50:00,17.94,17.95,17.85,17.88,224827.0,15.3083,15.3168,15.2315,15.2571,224827.0
2022-10-19 11:00:00,17.88,17.91,17.87,17.89,158821.0,15.2571,15.2827,15.2485,15.2656,158821.0
2022-10-19 11:10:00,17.89,17.92,17.88,17.91,215850.0,15.2656,15.2912,15.2571,15.2827,215850.0
2022-10-19 11:20:00,17.91,17.97,17.9,17.96,301554.0,15.2827,15.3339,15.2741,15.3253,301554.0
2022-10-19 11:30:00,17.96,17.97,17.9,17.94,285745.0,15.3253,15.3339,15.2741,15.3083,285745.0
2022-10-19 11:40:00,17.94,17.96,17.92,17.96,269841.0,15.3083,15.3253,15.2912,15.3253,269841.0
2022-10-19 11:50:00,17.96,17.98,17.93,17.94,391714.0,15.3253,15.3424,15.2997,15.3083,391714.0
2022-10-19 12:00:00,17.94,17.95,17.89,17.91,151543.0,15.3083,15.3168,15.2656,15.2827,151543.0
2022-10-19 12:10:00,17.92,17.93,17.89,17.91,298798.0,15.2912,15.2997,15.2656,15.2827,298798.0
2022-10-19 12:20:00,17.91,17.96,17.91,17.95,263772.0,15.2827,15.3253,15.2827,15.3168,263772.0
2022-10-19 12:30:00,17.94,17.98,17.94,17.94,240414.0,15.3083,15.3424,15.3083,15.3083,240414.0
2022-10-19 12:40:00,17.95,17.96,17.88,17.89,384287.0,15.3168,15.3253,15.2571,15.2656,384287.0
2022-10-19 12:50:00,17.89,17.91,17.84,17.85,199716.0,15.2656,15.2827,15.2229,15.2315,199716.0
2022-10-19 13:00:00,17.85,17.87,17.79,17.82,310048.0,15.2315,15.2485,15.1803,15.2059,310048.0
2022-10-19 13:10:00,17.82,17.85,17.81,17.82,241119.0,15.2059,15.2315,15.1973,15.2059,241119.0
2022-10-19 13:20:00,17.82,17.87,17.81,17.86,146970.0,15.2059,15.2485,15.1973,15.24,146970.0
2022-10-19 13:30:00,17.86,17.88,17.84,17.86,129510.0,15.24,15.2571,15.2229,15.24,129510.0
2022-10-19 13:40:00,17.86,17.94,17.85,17.93,181580.0,15.24,15.3083,15.2315,15.2997,181580.0
2022-10-19 13:50:00,17.93,17.95,17.9,17.93,263412.0,15.2997,15.3168,15.2741,15.2997,263412.0
2022-10-19 14:00:00,17.92,17.98,17.9,17.96,440527.0,15.2912,15.3424,15.2741,15.3253,440527.0
2022-10-19 14:10:00,17.96,17.98,17.96,17.96,560623.0,15.3253,15.3424,15.3253,15.3253,560623.0
2022-10-19 14:20:00,17.96,17.99,17.96,17.98,443399.0,15.3253,15.3509,15.3253,15.3424,443399.0
2022-10-19 14:30:00,17.98,18.01,17.97,17.98,436765.0,15.3424,15.368,15.3339,15.3424,436765.0
2022-10-19 14:40:00,17.98,18.0,17.96,18.0,453242.0,15.3424,15.3595,15.3253,15.3595,453242.0
2022-10-19 14:50:00,18.0,18.01,17.98,18.0,463726.0,15.3595,15.368,15.3424,15.3595,463726.0
2022-10-19 15:00:00,18.0,18.03,17.98,18.02,550317.0,15.3595,15.3851,15.3424,15.3765,550317.0
2022-10-19 15:10:00,18.02,18.08,18.01,18.08,749670.0,15.3765,15.4277,15.368,15.4277,749670.0
2022-10-19 15:20:00,18.08,18.09,18.02,18.07,1187046.0,15.4277,15.4363,15.3765,15.4192,1187046.0
2022-10-19 15:30:00,18.07,18.07,17.97,17.98,719486.0,15.4192,15.4192,15.3339,15.3424,719486.0
2022-10-19 15:40:00,17.98,17.99,17.94,17.96,927542.0,15.3424,15.3509,15.3083,15.3253,927542.0
2022-10-19 15:50:00,17.96,18.02,17.94,18.01,1981205.0,15.3253,15.3765,15.3083,15.368,1981205.0
2022-10-20 09:30:00,17.35,17.68,17.14,17.25,2728931.0,14.8048,15.0864,14.6256,14.7195,2728931.0
2022-10-20 09:40:00,17.25,17.48,17.23,17.43,2211974.0,14.7195,14.9158,14.7024,14.8731,2211974.0
2022-10-20 09:50:00,17.44,17.44,17.28,17.3,1651643.0,14.8816,14.8816,14.7451,14.7622,1651643.0
2022-10-20 10:00:00,17.3,17.35,17.24,17.32,1305171.0,14.7622,14.8048,14.711,14.7792,1305171.0
2022-10-20 10:10:00,17.33,17.37,17.27,17.35,1206805.0,14.7878,14.8219,14.7366,14.8048,1206805.0
2022-10-20 10:20:00,17.36,17.39,17.32,17.35,691256.0,14.8134,14.839,14.7792,14.8048,691256.0
2022-10-20 10:30:00,17.36,17.36,17.3,17.32,886155.0,14.8134,14.8134,14.7622,14.7792,886155.0
2022-10-20 10:40:00,17.32,17.41,17.32,17.41,903014.0,14.7792,14.856,14.7792,14.856,903014.0
2022-10-20 10:50:00,17.41,17.41,17.34,17.4,1150018.0,14.856,14.856,14.7963,14.8475,1150018.0
2022-10-20 11:00:00,17.39,17.5,17.37,17.45,1463885.0,14.839,14.9328,14.8219,14.8902,1463885.0
2022-10-20 11:10:00,17.45,17.5,17.43,17.46,534296.0,14.8902,14.9328,14.8731,14.8987,534296.0
2022-10-20 11:20:00,17.46,17.51,17.44,17.5,510823.0,14.8987,14.9414,14.8816,14.9328,510823.0
2022-10-20 11:30:00,17.5,17.53,17.47,17.48,476443.0,14.9328,14.9584,14.9072,14.9158,476443.0
2022-10-20 11:40:00,17.49,17.5,17.36,17.4,501035.0,14.9243,14.9328,14.8134,14.8475,501035.0
2022-10-20 11:50:00,17.4,17.42,17.36,17.37,1253057.0,14.8475,14.8646,14.8134,14.8219,1253057.0
2022-10-20 12:00:00,17.37,17.37,17.27,17.33,784401.0,14.8219,14.8219,14.7366,14.7878,784401.0
2022-10-20 12:10:00,17.34,17.34,17.25,17.27,640425.0,14.7963,14.7963,14.7195,14.7366,640425.0
2022-10-20 12:20:00,17.27,17.27,17.19,17.21,837160.0,14.7366,14.7366,14.6683,14.6854,837160.0
2022-10-20 12:30:00,17.22,17.25,17.19,17.24,713787.0,14.6939,14.7195,14.6683,14.711,713787.0
2022-10-20 12:40:00,17.23,17.3,17.23,17.28,875115.0,14.7024,14.7622,14.7024,14.7451,875115.0
2022-10-20 12:50:00,17.28,17.31,17.24,17.28,778411.0,14.7451,14.7707,14.711,14.7451,778411.0
2022-10-20 13:00:00,17.27,17.29,17.16,17.16,559533.0,14.7366,14.7536,14.6427,14.6427,559533.0
2022-10-20 13:10:00,17.16,17.21,17.13,17.14,418520.0,14.6427,14.6854,14.6171,14.6256,418520.0
2022-10-20 13:20:00,17.14,17.17,17.11,17.16,454313.0,14.6256,14.6512,14.6,14.6427,454313.0
2022-10-20 13:30:00,17.16,17.17,17.13,17.14,538095.0,14.6427,14.6512,14.6171,14.6256,538095.0
2022-10-20 13:40:00,17.14,17.15,17.06,17.07,590798.0,14.6256,14.6342,14.5574,14.5659,590798.0
2022-10-20 13:50:00,17.07,17.09,17.05,17.07,461652.0,14.5659,14.583,14.5488,14.5659,461652.0
2022-10-20 14:00:00,17.07,17.09,17.03,17.05,446500.0,14.5659,14.583,14.5318,14.5488,446500.0
2022-10-20 14:10:00,17.04,17.05,16.98,16.98,472781.0,14.5403,14.5488,14.4891,14.4891,472781.0
2022-10-20 14:20:00,16.98,17.03,16.96,16.98,607796.0,14.4891,14.5318,14.472,14.4891,607796.0
2022-10-20 14:30:00,16.98,17.04,16.97,17.02,448440.0,14.4891,14.5403,14.4806,14.5232,448440.0
2022-10-20 14:40:00,17.02,17.06,17.0,17.04,604317.0,14.5232,14.5574,14.5062,14.5403,604317.0
2022-10-20 14:50:00,17.04,17.07,17.02,17.02,1097287.0,14.5403,14.5659,14.5232,14.5232,1097287.0
2022-10-20 15:00:00,17.03,17.1,17.02,17.09,533599.0,14.5318,14.5915,14.5232,14.583,533599.0
2022-10-20 15:10:00,17.08,17.12,17.07,17.09,625002.0,14.5744,14.6086,14.5659,14.583,625002.0
2022-10-20 15:20:00,17.1,17.14,17.08,17.13,727967.0,14.5915,14.6256,14.5744,14.6171,727967.0
2022-10-20 15:30:00,17.13,17.14,17.08,17.13,1247689.0,14.6171,14.6256,14.5744,14.6171,1247689.0
2022-10-20 15:40:00,17.13,17.19,17.11,17.19,1263693.0,14.6171,14.6683,14.6,14.6683,1263693.0
2022-10-20 15:50:00,17.19,17.24,17.1,17.11,2945430.0,14.6683,14.711,14.5915,14.6,2945430.0
2022-10-21 09:30:00,17.25,17.27,17.13,17.23,1208453.0,14.7195,14.7366,14.6171,14.7024,1208453.0
2022-10-21 09:40:00,17.24,17.34,17.17,17.32,422387.0,14.711,14.7963,14.6512,14.7792,422387.0
2022-10-21 09:50:00,17.33,17.38,17.29,17.35,380110.0,14.7878,14.8304,14.7536,14.8048,380110.0
2022-10-21 10:00:00,17.36,17.4,17.33,17.37,429278.0,14.8134,14.8475,14.7878,14.8219,429278.0
2022-10-21 10:10:00,17.37,17.4,17.28,17.29,317393.0,14.8219,14.8475,14.7451,14.7536,317393.0
2022-10-21 10:20:00,17.29,17.32,17.16,17.17,632236.0,14.7536,14.7792,14.6427,14.6512,632236.0
2022-10-21 10:30:00,17.17,17.19,17.11,17.15,499173.0,14.6512,14.6683,14.6,14.6342,499173.0
2022-10-21 10:40:00,17.15,17.2,17.11,17.2,427476.0,14.6342,14.6768,14.6,14.6768,427476.0
2022-10-21 10:50:00,17.19,17.23,17.17,17.18,342015.0,14.6683,14.7024,14.6512,14.6598,342015.0
2022-10-21 11:00:00,17.18,17.19,17.14,17.18,507564.0,14.6598,14.6683,14.6256,14.6598,507564.0
2022-10-21 11:10:00,17.18,17.25,17.17,17.23,588719.0,14.6598,14.7195,14.6512,14.7024,588719.0
2022-10-21 11:20:00,17.23,17.27,17.21,17.26,222343.0,14.7024,14.7366,14.6854,14.728,222343.0
2022-10-21 11:30:00,17.25,17.29,17.24,17.25,173766.0,14.7195,14.7536,14.711,14.7195,173766.0
2022-10-21 11:40:00,17.25,17.32,17.24,17.32,315636.0,14.7195,14.7792,14.711,14.7792,315636.0
2022-10-21 11:50:00,17.32,17.39,17.31,17.39,397496.0,14.7792,14.839,14.7707,14.839,397496.0
2022-10-21 12:00:00,17.39,17.44,17.39,17.44,304449.0,14.839,14.8816,14.839,14.8816,304449.0
2022-10-21 12:10:00,17.43,17.47,17.41,17.45,507101.0,14.8731,14.9072,14.856,14.8902,507101.0
2022-10-21 12:20:00,17.45,17.51,17.42,17.48,424456.0,14.8902,14.9414,14.8646,14.9158,424456.0
2022-10-21 12:30:00,17.48,17.53,17.47,17.49,259265.0,14.9158,14.9584,14.9072,14.9243,259265.0
2022-10-21 12:40:00,17.48,17.53,17.48,17.53,164719.0,14.9158,14.9584,14.9158,14.9584,164719.0
2022-10-21 12:50:00,17.53,17.54,17.48,17.5,149095.0,14.9584,14.967,14.9158,14.9328,149095.0
2022-10-21 13:00:00,17.5,17.51,17.47,17.48,268406.0,14.9328,14.9414,14.9072,14.9158,268406.0
2022-10-21 13:10:00,17.48,17.49,17.44,17.46,294767.0,14.9158,14.9243,14.8816,14.8987,294767.0
2022-10-21 13:20:00,17.47,17.47,17.41,17.45,249347.0,14.9072,14.9072,14.856,14.8902,249347.0
2022-10-21 13:30:00,17.45,17.47,17.42,17.44,271393.0,14.8902,14.9072,14.8646,14.8816,271393.0
2022-10-21 13:40:00,17.44,17.48,17.43,17.48,220164.0,14.8816,14.9158,14.8731,14.9158,220164.0
2022-10-21 13:50:00,17.48,17.49,17.46,17.48,216927.0,14.9158,14.9243,14.8987,14.9158,216927.0
2022-10-21 14:00:00,17.48,17.51,17.46,17.5,315838.0,14.9158,14.9414,14.8987,14.9328,315838.0
2022-10-21 14:10:00,17.5,17.51,17.47,17.48,152562.0,14.9328,14.9414,14.9072,14.9158,152562.0
2022-10-21 14:20:00,17.48,17.52,17.46,17.52,332387.0,14.9158,14.9499,14.8987,14.9499,332387.0
2022-10-21 14:30:00,17.52,17.56,17.51,17.55,296565.0,14.9499,14.984,14.9414,14.9755,296565.0
2022-10-21 14:40:00,17.55,17.56,17.53,17.55,325100.0,14.9755,14.984,14.9584,14.9755,325100.0
2022-10-21 14:50:00,17.56,17.56,17.5,17.5,562769.0,14.984,14.984,14.9328,14.9328,562769.0
2022-10-21 15:00:00,17.51,17.52,17.49,17.5,402521.0,14.9414,14.9499,14.9243,14.9328,402521.0
2022-10-21 15:10:00,17.5,17.53,17.49,17.53,309780.0,14.9328,14.9584,14.9243,14.9584,309780.0
2022-10-21 15:20:00,17.53,17.56,17.52,17.56,388040.0,14.9584,14.984,14.9499,14.984,388040.0
2022-10-21 15:30:00,17.55,17.56,17.51,17.54,932560.0,14.9755,14.984,14.9414,14.967,932560.0
2022-10-21 15:40:00,17.54,17.56,17.53,17.55,950661.0,14.967,14.984,14.9584,14.9755,950661.0
2022-10-21 15:50:00,17.55,17.56,17.5,17.51,1902781.0,14.9755,14.984,14.9328,14.9414,1902781.0
2022-10-24 09:30:00,17.58,17.7,17.49,17.66,1005734.0,15.0011,15.1035,14.9243,15.0694,1005734.0
2022-10-24 09:40:00,17.66,17.69,17.55,17.6,615050.0,15.0694,15.095,14.9755,15.0182,615050.0
2022-10-24 09:50:00,17.6,17.63,17.55,17.59,748919.0,15.0182,15.0438,14.9755,15.0096,748919.0
2022-10-24 10:00:00,17.59,17.6,17.5,17.51,396874.0,15.0096,15.0182,14.9328,14.9414,396874.0
2022-10-24 10:10:00,17.51,17.52,17.42,17.46,339924.0,14.9414,14.9499,14.8646,14.8987,339924.0
2022-10-24 10:20:00,17.46,17.48,17.38,17.48,307127.0,14.8987,14.9158,14.8304,14.9158,307127.0
2022-10-24 10:30:00,17.47,17.55,17.44,17.48,602362.0,14.9072,14.9755,14.8816,14.9158,602362.0
2022-10-24 10:40:00,17.48,17.51,17.43,17.45,326724.0,14.9158,14.9414,14.8731,14.8902,326724.0
2022-10-24 10:50:00,17.45,17.5,17.44,17.45,335801.0,14.8902,14.9328,14.8816,14.8902,335801.0
2022-10-24 11:00:00,17.45,17.46,17.39,17.41,675632.0,14.8902,14.8987,14.839,14.856,675632.0
2022-10-24 11:10:00,17.41,17.43,17.37,17.4,898011.0,14.856,14.8731,14.8219,14.8475,898011.0
2022-10-24 11:20:00,17.4,17.44,17.37,17.39,557362.0,14.8475,14.8816,14.8219,14.839,557362.0
2022-10-24 11:30:00,17.39,17.41,17.36,17.41,331804.0,14.839,14.856,14.8134,14.856,331804.0
2022-10-24 11:40:00,17.41,17.41,17.34,17.39,453198.0,14.856,14.856,14.7963,14.839,453198.0
2022-10-24 11:50:00,17.39,17.44,17.38,17.42,582684.0,14.839,14.8816,14.8304,14.8646,582684.0
2022-10-24 12:00:00,17.41,17.44,17.39,17.41,467621.0,14.856,14.8816,14.839,14.856,467621.0
2022-10-24 12:10:00,17.41,17.42,17.37,17.38,504461.0,14.856,14.8646,14.8219,14.8304,504461.0
2022-10-24 12:20:00,17.39,17.43,17.37,17.41,632581.0,14.839,14.8731,14.8219,14.856,632581.0
2022-10-24 12:30:00,17.41,17.42,17.38,17.4,465414.0,14.856,14.8646,14.8304,14.8475,465414.0
2022-10-24 12:40:00,17.4,17.41,17.38,17.4,341572.0,14.8475,14.856,14.8304,14.8475,341572.0
2022-10-24 12:50:00,17.41,17.42,17.37,17.38,192926.0,14.856,14.8646,14.8219,14.8304,192926.0
2022-10-24 13:00:00,17.38,17.39,17.36,17.38,243176.0,14.8304,14.839,14.8134,14.8304,243176.0
2022-10-24 13:10:00,17.38,17.38,17.35,17.36,301525.0,14.8304,14.8304,14.8048,14.8134,301525.0
2022-10-24 13:20:00,17.35,17.36,17.32,17.34,304230.0,14.8048,14.8134,14.7792,14.7963,304230.0
2022-10-24 13:30:00,17.34,17.34,17.31,17.34,185390.0,14.7963,14.7963,14.7707,14.7963,185390.0
2022-10-24 13:40:00,17.34,17.35,17.3,17.31,396479.0,14.7963,14.8048,14.7622,14.7707,396479.0
2022-10-24 13:50:00,17.3,17.31,17.27,17.3,511966.0,14.7622,14.7707,14.7366,14.7622,511966.0
2022-10-24 14:00:00,17.29,17.31,17.27,17.28,300967.0,14.7536,14.7707,14.7366,14.7451,300967.0
2022-10-24 14:10:00,17.27,17.28,17.24,17.24,287311.0,14.7366,14.7451,14.711,14.711,287311.0
2022-10-24 14:20:00,17.25,17.25,17.22,17.23,395036.0,14.7195,14.7195,14.6939,14.7024,395036.0
2022-10-24 14:30:00,17.23,17.24,17.21,17.23,320842.0,14.7024,14.711,14.6854,14.7024,320842.0
2022-10-24 14:40:00,17.23,17.28,17.21,17.27,370776.0,14.7024,14.7451,14.6854,14.7366,370776.0
2022-10-24 14:50:00,17.27,17.29,17.26,17.28,312882.0,14.7366,14.7536,14.728,14.7451,312882.0
2022-10-24 15:00:00,17.28,17.3,17.26,17.3,332712.0,14.7451,14.7622,14.728,14.7622,332712.0
2022-10-24 15:10:00,17.3,17.37,17.29,17.36,778824.0,14.7622,14.8219,14.7536,14.8134,778824.0
2022-10-24 15:20:00,17.36,17.38,17.34,17.38,480082.0,14.8134,14.8304,14.7963,14.8304,480082.0
2022-10-24 15:30:00,17.38,17.38,17.34,17.37,521085.0,14.8304,14.8304,14.7963,14.8219,521085.0
2022-10-24 15:40:00,17.37,17.37,17.28,17.29,551070.0,14.8219,14.8219,14.7451,14.7536,551070.0
2022-10-24 15:50:00,17.29,17.3,17.25,17.28,1631006.0,14.7536,14.7622,14.7195,14.7451,1631006.0
2022-10-25 09:30:00,17.2,17.25,17.13,17.21,892497.0,14.6768,14.7195,14.6171,14.6854,892497.0
2022-10-25 09:40:00,17.21,17.22,17.16,17.18,464520.0,14.6854,14.6939,14.6427,14.6598,464520.0
2022-10-25 09:50:00,17.18,17.22,17.17,17.2,431726.0,14.6598,14.6939,14.6512,14.6768,431726.0
2022-10-25 10:00:00,17.2,17.2,17.15,17.19,440623.0,14.6768,14.6768,14.6342,14.6683,440623.0
2022-10-25 10:10:00,17.19,17.19,17.15,17.17,442499.0,14.6683,14.6683,14.6342,14.6512,442499.0
2022-10-25 10:20:00,17.18,17.21,17.16,17.2,302971.0,14.6598,14.6854,14.6427,14.6768,302971.0
2022-10-25 10:30:00,17.2,17.2,17.17,17.18,266053.0,14.6768,14.6768,14.6512,14.6598,266053.0
2022-10-25 10:40:00,17.19,17.21,17.18,17.19,343687.0,14.6683,14.6854,14.6598,14.6683,343687.0
2022-10-25 10:50:00,17.19,17.21,17.13,17.14,457457.0,14.6683,14.6854,14.6171,14.6256,457457.0
2022-10-25 11:00:00,17.15,17.19,17.14,17.19,340471.0,14.6342,14.6683,14.6256,14.6683,340471.0
2022-10-25 11:10:00,17.19,17.2,17.17,17.2,273476.0,14.6683,14.6768,14.6512,14.6768,273476.0
2022-10-25 11:20:00,17.19,17.21,17.17,17.19,658773.0,14.6683,14.6854,14.6512,14.6683,658773.0
2022-10-25 11:30:00,17.19,17.23,17.18,17.23,404233.0,14.6683,14.7024,14.6598,14.7024,404233.0
2022-10-25 11:40:00,17.22,17.25,17.21,17.25,383970.0,14.6939,14.7195,14.6854,14.7195,383970.0
2022-10-25 11:50:00,17.25,17.3,17.24,17.29,329787.0,14.7195,14.7622,14.711,14.7536,329787.0
2022-10-25 12:00:00,17.29,17.33,17.28,17.32,317504.0,14.7536,14.7878,14.7451,14.7792,317504.0
2022-10-25 12:10:00,17.32,17.35,17.32,17.34,316840.0,14.7792,14.8048,14.7792,14.7963,316840.0
2022-10-25 12:20:00,17.34,17.36,17.31,17.32,264040.0,14.7963,14.8134,14.7707,14.7792,264040.0
2022-10-25 12:30:00,17.32,17.38,17.31,17.38,338118.0,14.7792,14.8304,14.7707,14.8304,338118.0
2022-10-25 12:40:00,17.37,17.38,17.34,17.35,150102.0,14.8219,14.8304,14.7963,14.8048,150102.0
2022-10-25 12:50:00,17.35,17.37,17.34,17.37,148867.0,14.8048,14.8219,14.7963,14.8219,148867.0
2022-10-25 13:00:00,17.37,17.38,17.34,17.36,287931.0,14.8219,14.8304,14.7963,14.8134,287931.0
2022-10-25 13:10:00,17.36,17.37,17.33,17.37,263368.0,14.8134,14.8219,14.7878,14.8219,263368.0
2022-10-25 13:20:00,17.37,17.37,17.32,17.32,165495.0,14.8219,14.8219,14.7792,14.7792,165495.0
2022-10-25 13:30:00,17.33,17.35,17.32,17.35,267215.0,14.7878,14.8048,14.7792,14.8048,267215.0
2022-10-25 13:40:00,17.35,17.39,17.33,17.39,249031.0,14.8048,14.839,14.7878,14.839,249031.0
2022-10-25 13:50:00,17.39,17.39,17.37,17.38,265103.0,14.839,14.839,14.8219,14.8304,265103.0
2022-10-25 14:00:00,17.38,17.41,17.37,17.41,186438.0,14.8304,14.856,14.8219,14.856,186438.0
2022-10-25 14:10:00,17.41,17.43,17.39,17.43,192198.0,14.856,14.8731,14.839,14.8731,192198.0
2022-10-25 14:20:00,17.43,17.43,17.41,17.43,129854.0,14.8731,14.8731,14.856,14.8731,129854.0
2022-10-25 14:30:00,17.42,17.44,17.41,17.42,248054.0,14.8646,14.8816,14.856,14.8646,248054.0
2022-10-25 14:40:00,17.41,17.42,17.39,17.4,167920.0,14.856,14.8646,14.839,14.8475,167920.0
2022-10-25 14:50:00,17.39,17.4,17.37,17.37,240031.0,14.839,14.8475,14.8219,14.8219,240031.0
2022-10-25 15:00:00,17.38,17.42,17.37,17.41,356256.0,14.8304,14.8646,14.8219,14.856,356256.0
2022-10-25 15:10:00,17.41,17.45,17.4,17.45,673134.0,14.856,14.8902,14.8475,14.8902,673134.0
2022-10-25 15:20:00,17.45,17.47,17.44,17.46,467775.0,14.8902,14.9072,14.8816,14.8987,467775.0
2022-10-25 15:30:00,17.47,17.48,17.46,17.48,470625.0,14.9072,14.9158,14.8987,14.9158,470625.0
2022-10-25 15:40:00,17.48,17.52,17.47,17.5,996727.0,14.9158,14.9499,14.9072,14.9328,996727.0
2022-10-25 15:50:00,17.5,17.55,17.49,17.53,2104594.0,14.9328,14.9755,14.9243,14.9584,2104594.0
2022-10-26 09:30:00,17.62,17.79,17.6,17.79,659995.0,15.0352,15.1803,15.0182,15.1803,659995.0
2022-10-26 09:40:00,17.78,17.79,17.62,17.64,660162.0,15.1718,15.1803,15.0352,15.0523,660162.0
2022-10-26 09:50:00,17.65,17.68,17.6,17.61,514251.0,15.0608,15.0864,15.0182,15.0267,514251.0
2022-10-26 10:00:00,17.61,17.71,17.61,17.71,472720.0,15.0267,15.112,15.0267,15.112,472720.0
2022-10-26 10:10:00,17.71,17.71,17.67,17.69,274389.0,15.112,15.112,15.0779,15.095,274389.0
2022-10-26 10:20:00,17.69,17.71,17.66,17.68,217913.0,15.095,15.112,15.0694,15.0864,217913.0
2022-10-26 10:30:00,17.68,17.71,17.64,17.68,364944.0,15.0864,15.112,15.0523,15.0864,364944.0
2022-10-26 10:40:00,17.68,17.73,17.67,17.71,289458.0,15.0864,15.1291,15.0779,15.112,289458.0
2022-10-26 10:50:00,17.7,17.73,17.68,17.7,299751.0,15.1035,15.1291,15.0864,15.1035,299751.0
2022-10-26 11:00:00,17.7,17.75,17.7,17.73,253652.0,15.1035,15.1462,15.1035,15.1291,253652.0
2022-10-26 11:10:00,17.74,17.78,17.73,17.77,230448.0,15.1376,15.1718,15.1291,15.1632,230448.0
2022-10-26 11:20:00,17.77,17.78,17.74,17.75,236361.0,15.1632,15.1718,15.1376,15.1462,236361.0
2022-10-26 11:30:00,17.75,17.76,17.7,17.7,241668.0,15.1462,15.1547,15.1035,15.1035,241668.0
2022-10-26 11:40:00,17.71,17.73,17.69,17.72,212800.0,15.112,15.1291,15.095,15.1206,212800.0
2022-10-26 11:50:00,17.71,17.74,17.7,17.74,221732.0,15.112,15.1376,15.1035,15.1376,221732.0
2022-10-26 12:00:00,17.74,17.75,17.72,17.73,168572.0,15.1376,15.1462,15.1206,15.1291,168572.0
2022-10-26 12:10:00,17.73,17.75,17.71,17.73,211408.0,15.1291,15.1462,15.112,15.1291,211408.0
2022-10-26 12:20:00,17.72,17.76,17.71,17.76,350487.0,15.1206,15.1547,15.112,15.1547,350487.0
2022-10-26 12:30:00,17.76,17.78,17.74,17.77,362678.0,15.1547,15.1718,15.1376,15.1632,362678.0
2022-10-26 12:40:00,17.77,17.8,17.76,17.78,296287.0,15.1632,15.1888,15.1547,15.1718,296287.0
2022-10-26 12:50:00,17.78,17.79,17.75,17.79,554577.0,15.1718,15.1803,15.1462,15.1803,554577.0
2022-10-26 13:00:00,17.79,17.83,17.76,17.82,585261.0,15.1803,15.2144,15.1547,15.2059,585261.0
2022-10-26 13:10:00,17.82,17.84,17.8,17.84,239687.0,15.2059,15.2229,15.1888,15.2229,239687.0
2022-10-26 13:20:00,17.84,17.85,17.79,17.8,352238.0,15.2229,15.2315,15.1803,15.1888,352238.0
2022-10-26 13:30:00,17.79,17.8,17.73,17.76,505879.0,15.1803,15.1888,15.1291,15.1547,505879.0
2022-10-26 13:40:00,17.77,17.77,17.73,17.73,255437.0,15.1632,15.1632,15.1291,15.1291,255437.0
2022-10-26 13:50:00,17.74,17.8,17.74,17.79,345618.0,15.1376,15.1888,15.1376,15.1803,345618.0
2022-10-26 14:00:00,17.79,17.8,17.76,17.77,252442.0,15.1803,15.1888,15.1547,15.1632,252442.0
2022-10-26 14:10:00,17.76,17.78,17.72,17.73,238077.0,15.1547,15.1718,15.1206,15.1291,238077.0
2022-10-26 14:20:00,17.72,17.73,17.7,17.71,279753.0,15.1206,15.1291,15.1035,15.112,279753.0
2022-10-26 14:30:00,17.7,17.73,17.7,17.71,264141.0,15.1035,15.1291,15.1035,15.112,264141.0
2022-10-26 14:40:00,17.72,17.75,17.69,17.75,631676.0,15.1206,15.1462,15.095,15.1462,631676.0
2022-10-26 14:50:00,17.75,17.78,17.74,17.78,640584.0,15.1462,15.1718,15.1376,15.1718,640584.0
2022-10-26 15:00:00,17.78,17.78,17.72,17.76,395246.0,15.1718,15.1718,15.1206,15.1547,395246.0
2022-10-26 15:10:00,17.76,17.79,17.73,17.78,376477.0,15.1547,15.1803,15.1291,15.1718,376477.0
2022-10-26 15:20:00,17.78,17.79,17.77,17.79,641150.0,15.1718,15.1803,15.1632,15.1803,641150.0
2022-10-26 15:30:00,17.79,17.83,17.79,17.8,704131.0,15.1803,15.2144,15.1803,15.1888,704131.0
2022-10-26 15:40:00,17.8,17.81,17.76,17.77,645570.0,15.1888,15.1973,15.1547,15.1632,645570.0
2022-10-26 15:50:00,17.77,17.78,17.71,17.74,2281718.0,15.1632,15.1718,15.112,15.1376,2281718.0
2022-10-27 09:30:00,17.98,18.14,17.95,18.08,1055044.0,15.3424,15.4789,15.3168,15.4277,1055044.0
2022-10-27 09:40:00,18.08,18.11,18.01,18.04,415785.0,15.4277,15.4533,15.368,15.3936,415785.0
2022-10-27 09:50:00,18.04,18.06,17.98,18.04,484677.0,15.3936,15.4107,15.3424,15.3936,484677.0
2022-10-27 10:00:00,18.04,18.12,18.02,18.1,621078.0,15.3936,15.4619,15.3765,15.4448,621078.0
2022-10-27 10:10:00,18.1,18.14,18.06,18.09,490163.0,15.4448,15.4789,15.4107,15.4363,490163.0
2022-10-27 10:20:00,18.09,18.12,18.04,18.12,402620.0,15.4363,15.4619,15.3936,15.4619,402620.0
2022-10-27 10:30:00,18.12,18.15,18.06,18.08,394014.0,15.4619,15.4875,15.4107,15.4277,394014.0
2022-10-27 10:40:00,18.08,18.08,18.01,18.03,362487.0,15.4277,15.4277,15.368,15.3851,362487.0
2022-10-27 10:50:00,18.03,18.06,18.01,18.02,398151.0,15.3851,15.4107,15.368,15.3765,398151.0
2022-10-27 11:00:00,18.02,18.09,18.0,18.09,433755.0,15.3765,15.4363,15.3595,15.4363,433755.0
2022-10-27 11:10:00,18.09,18.14,18.08,18.1,509988.0,15.4363,15.4789,15.4277,15.4448,509988.0
2022-10-27 11:20:00,18.1,18.16,18.09,18.16,291747.0,15.4448,15.496,15.4363,15.496,291747.0
2022-10-27 11:30:00,18.16,18.16,18.08,18.1,343229.0,15.496,15.496,15.4277,15.4448,343229.0
2022-10-27 11:40:00,18.1,18.11,18.06,18.07,216047.0,15.4448,15.4533,15.4107,15.4192,216047.0
2022-10-27 11:50:00,18.07,18.12,18.07,18.11,215374.0,15.4192,15.4619,15.4192,15.4533,215374.0
2022-10-27 12:00:00,18.11,18.15,18.09,18.14,338957.0,15.4533,15.4875,15.4363,15.4789,338957.0
2022-10-27 12:10:00,18.14,18.14,18.07,18.07,445379.0,15.4789,15.4789,15.4192,15.4192,445379.0
2022-10-27 12:20:00,18.07,18.08,18.0,18.01,576563.0,15.4192,15.4277,15.3595,15.368,576563.0
2022-10-27 12:30:00,18.0,18.04,18.0,18.04,350649.0,15.3595,15.3936,15.3595,15.3936,350649.0
2022-10-27 12:40:00,18.04,18.07,18.03,18.07,276851.0,15.3936,15.4192,15.3851,15.4192,276851.0
2022-10-27 12:50:00,18.07,18.12,18.06,18.11,319339.0,15.4192,15.4619,15.4107,15.4533,319339.0
2022-10-27 13:00:00,18.1,18.12,18.07,18.11,284106.0,15.4448,15.4619,15.4192,15.4533,284106.0
2022-10-27 13:10:00,18.11,18.12,18.08,18.11,315387.0,15.4533,15.4619,15.4277,15.4533,315387.0
2022-10-27 13:20:00,18.11,18.11,18.09,18.1,295454.0,15.4533,15.4533,15.4363,15.4448,295454.0
2022-10-27 13:30:00,18.1,18.1,18.07,18.07,165156.0,15.4448,15.4448,15.4192,15.4192,165156.0
2022-10-27 13:40:00,18.07,18.09,18.05,18.07,240714.0,15.4192,15.4363,15.4021,15.4192,240714.0
2022-10-27 13:50:00,18.07,18.07,18.04,18.04,145675.0,15.4192,15.4192,15.3936,15.3936,145675.0
2022-10-27 14:00:00,18.05,18.06,18.03,18.04,227099.0,15.4021,15.4107,15.3851,15.3936,227099.0
2022-10-27 14:10:00,18.03,18.09,18.02,18.09,350218.0,15.3851,15.4363,15.3765,15.4363,350218.0
2022-10-27 14:20:00,18.09,18.09,18.02,18.03,297155.0,15.4363,15.4363,15.3765,15.3851,297155.0
2022-10-27 14:30:00,18.03,18.03,17.99,18.0,314479.0,15.3851,15.3851,15.3509,15.3595,314479.0
2022-10-27 14:40:00,17.99,18.0,17.97,17.98,386454.0,15.3509,15.3595,15.3339,15.3424,386454.0
2022-10-27 14:50:00,17.98,17.99,17.96,17.98,577009.0,15.3424,15.3509,15.3253,15.3424,577009.0
2022-10-27 15:00:00,17.98,18.0,17.91,17.92,424450.0,15.3424,15.3595,15.2827,15.2912,424450.0
2022-10-27 15:10:00,17.91,17.98,17.9,17.98,840249.0,15.2827,15.3424,15.2741,15.3424,840249.0
2022-10-27 15:20:00,17.98,17.99,17.93,17.98,787393.0,15.3424,15.3509,15.2997,15.3424,787393.0
2022-10-27 15:30:00,17.98,18.01,17.96,17.99,898298.0,15.3424,15.368,15.3253,15.3509,898298.0
2022-10-27 15:40:00,17.98,18.02,17.97,17.98,1177459.0,15.3424,15.3765,15.3339,15.3424,1177459.0
2022-10-27 15:50:00,17.98,18.01,17.95,18.0,3033608.0,15.3424,15.368,15.3168,15.3595,3033608.0
2022-10-28 09:30:00,17.83,17.89,17.75,17.77,1217513.0,15.452,15.504,15.3827,15.4,1217513.0
2022-10-28 09:40:00,17.78,17.78,17.67,17.73,939506.0,15.4087,15.4087,15.3133,15.3653,939506.0
2022-10-28 09:50:00,17.73,17.82,17.7,17.7,262280.0,15.3653,15.4433,15.3393,15.3393,262280.0
2022-10-28 10:00:00,17.71,17.72,17.58,17.58,500646.0,15.348,15.3567,15.2353,15.2353,500646.0
2022-10-28 10:10:00,17.58,17.65,17.52,17.62,352043.0,15.2353,15.296,15.1834,15.27,352043.0
2022-10-28 10:20:00,17.62,17.67,17.59,17.66,234007.0,15.27,15.3133,15.244,15.3047,234007.0
2022-10-28 10:30:00,17.67,17.68,17.52,17.53,386094.0,15.3133,15.322,15.1834,15.192,386094.0
2022-10-28 10:40:00,17.53,17.62,17.52,17.6,438839.0,15.192,15.27,15.1834,15.2527,438839.0
2022-10-28 10:50:00,17.61,17.63,17.57,17.6,229801.0,15.2613,15.2787,15.2267,15.2527,229801.0
2022-10-28 11:00:00,17.6,17.6,17.55,17.55,362931.0,15.2527,15.2527,15.2094,15.2094,362931.0
2022-10-28 11:10:00,17.55,17.59,17.53,17.59,337895.0,15.2094,15.244,15.192,15.244,337895.0
2022-10-28 11:20:00,17.59,17.6,17.52,17.55,314082.0,15.244,15.2527,15.1834,15.2094,314082.0
2022-10-28 11:30:00,17.55,17.56,17.5,17.52,244536.0,15.2094,15.218,15.166,15.1834,244536.0
2022-10-28 11:40:00,17.53,17.57,17.5,17.57,184431.0,15.192,15.2267,15.166,15.2267,184431.0
2022-10-28 11:50:00,17.57,17.64,17.56,17.63,343692.0,15.2267,15.2873,15.218,15.2787,343692.0
2022-10-28 12:00:00,17.63,17.64,17.52,17.56,571900.0,15.2787,15.2873,15.1834,15.218,571900.0
2022-10-28 12:10:00,17.55,17.61,17.55,17.6,548753.0,15.2094,15.2613,15.2094,15.2527,548753.0
2022-10-28 12:20:00,17.61,17.68,17.6,17.68,550242.0,15.2613,15.322,15.2527,15.322,550242.0
2022-10-28 12:30:00,17.68,17.69,17.66,17.68,368425.0,15.322,15.3307,15.3047,15.322,368425.0
2022-10-28 12:40:00,17.68,17.74,17.67,17.74,404298.0,15.322,15.374,15.3133,15.374,404298.0
2022-10-28 12:50:00,17.73,17.75,17.69,17.69,414309.0,15.3653,15.3827,15.3307,15.3307,414309.0
2022-10-28 13:00:00,17.7,17.71,17.66,17.68,331083.0,15.3393,15.348,15.3047,15.322,331083.0
2022-10-28 13:10:00,17.68,17.7,17.67,17.7,318779.0,15.322,15.3393,15.3133,15.3393,318779.0
2022-10-28 13:20:00,17.69,17.7,17.67,17.68,148978.0,15.3307,15.3393,15.3133,15.322,148978.0
2022-10-28 13:30:00,17.68,17.7,17.65,17.69,273839.0,15.322,15.3393,15.296,15.3307,273839.0
2022-10-28 13:40:00,17.68,17.72,17.67,17.71,183866.0,15.322,15.3567,15.3133,15.348,183866.0
2022-10-28 13:50:00,17.71,17.72,17.7,17.71,111602.0,15.348,15.3567,15.3393,15.348,111602.0
2022-10-28 14:00:00,17.71,17.72,17.67,17.69,235481.0,15.348,15.3567,15.3133,15.3307,235481.0
2022-10-28 14:10:00,17.69,17.74,17.68,17.74,410419.0,15.3307,15.374,15.322,15.374,410419.0
2022-10-28 14:20:00,17.74,17.74,17.72,17.74,322656.0,15.374,15.374,15.3567,15.374,322656.0
2022-10-28 14:30:00,17.73,17.79,17.73,17.79,258689.0,15.3653,15.4173,15.3653,15.4173,258689.0
2022-10-28 14:40:00,17.79,17.81,17.78,17.8,234436.0,15.4173,15.4347,15.4087,15.426,234436.0
2022-10-28 14:50:00,17.8,17.82,17.79,17.82,186019.0,15.426,15.4433,15.4173,15.4433,186019.0
2022-10-28 15:00:00,17.82,17.83,17.77,17.79,290703.0,15.4433,15.452,15.4,15.4173,290703.0
2022-10-28 15:10:00,17.79,17.8,17.75,17.76,248980.0,15.4173,15.426,15.3827,15.3913,248980.0
2022-10-28 15:20:00,17.76,17.79,17.74,17.77,350733.0,15.3913,15.4173,15.374,15.4,350733.0
2022-10-28 15:30:00,17.76,17.77,17.74,17.75,299105.0,15.3913,15.4,15.374,15.3827,299105.0
2022-10-28 15:40:00,17.75,17.77,17.73,17.73,470815.0,15.3827,15.4,15.3653,15.3653,470815.0
2022-10-28 15:50:00,17.74,17.79,17.73,17.79,1520318.0,15.374,15.4173,15.3653,15.4173,1520318.0
2022-10-31 09:30:00,17.74,17.85,17.67,17.8,538345.0,15.374,15.4693,15.3133,15.426,538345.0
2022-10-31 09:40:00,17.8,17.88,17.79,17.84,419999.0,15.426,15.4953,15.4173,15.4607,419999.0
2022-10-31 09:50:00,17.83,17.97,17.82,17.85,444177.0,15.452,15.5733,15.4433,15.4693,444177.0
2022-10-31 10:00:00,17.86,17.9,17.84,17.89,163264.0,15.478,15.5127,15.4607,15.504,163264.0
2022-10-31 10:10:00,17.89,18.0,17.87,17.96,196285.0,15.504,15.5993,15.4867,15.5647,196285.0
2022-10-31 10:20:00,17.96,18.02,17.95,18.01,465813.0,15.5647,15.6167,15.556,15.608,465813.0
2022-10-31 10:30:00,18.01,18.04,17.97,18.0,297832.0,15.608,15.634,15.5733,15.5993,297832.0
2022-10-31 10:40:00,18.0,18.05,17.98,18.0,240337.0,15.5993,15.6427,15.582,15.5993,240337.0
2022-10-31 10:50:00,18.0,18.02,17.97,18.01,310719.0,15.5993,15.6167,15.5733,15.608,310719.0
2022-10-31 11:00:00,18.0,18.02,17.99,18.01,210947.0,15.5993,15.6167,15.5907,15.608,210947.0
2022-10-31 11:10:00,18.01,18.02,17.97,17.99,204076.0,15.608,15.6167,15.5733,15.5907,204076.0
2022-10-31 11:20:00,17.98,18.01,17.96,18.0,348383.0,15.582,15.608,15.5647,15.5993,348383.0
2022-10-31 11:30:00,18.0,18.0,17.95,17.96,305943.0,15.5993,15.5993,15.556,15.5647,305943.0
2022-10-31 11:40:00,17.96,18.02,17.95,18.02,359418.0,15.5647,15.6167,15.556,15.6167,359418.0
2022-10-31 11:50:00,18.02,18.04,17.91,17.96,540991.0,15.6167,15.634,15.5213,15.5647,540991.0
2022-10-31 12:00:00,17.96,17.98,17.89,17.89,293261.0,15.5647,15.582,15.504,15.504,293261.0
2022-10-31 12:10:00,17.9,17.96,17.88,17.91,328472.0,15.5127,15.5647,15.4953,15.5213,328472.0
2022-10-31 12:20:00,17.9,17.91,17.83,17.87,379949.0,15.5127,15.5213,15.452,15.4867,379949.0
2022-10-31 12:30:00,17.87,17.87,17.82,17.85,257676.0,15.4867,15.4867,15.4433,15.4693,257676.0
2022-10-31 12:40:00,17.85,17.88,17.82,17.88,243537.0,15.4693,15.4953,15.4433,15.4953,243537.0
2022-10-31 12:50:00,17.88,17.9,17.85,17.89,375492.0,15.4953,15.5127,15.4693,15.504,375492.0
2022-10-31 13:00:00,17.88,17.97,17.88,17.96,409899.0,15.4953,15.5733,15.4953,15.5647,409899.0
2022-10-31 13:10:00,17.97,18.01,17.95,18.0,423736.0,15.5733,15.608,15.556,15.5993,423736.0
2022-10-31 13:20:00,18.0,18.03,17.98,18.03,287812.0,15.5993,15.6253,15.582,15.6253,287812.0
2022-10-31 13:30:00,18.02,18.05,18.0,18.03,418568.0,15.6167,15.6427,15.5993,15.6253,418568.0
2022-10-31 13:40:00,18.02,18.04,18.0,18.02,466652.0,15.6167,15.634,15.5993,15.6167,466652.0
2022-10-31 13:50:00,18.02,18.03,17.99,18.03,465876.0,15.6167,15.6253,15.5907,15.6253,465876.0
2022-10-31 14:00:00,18.03,18.06,18.02,18.05,662600.0,15.6253,15.6513,15.6167,15.6427,662600.0
2022-10-31 14:10:00,18.05,18.1,18.04,18.1,578908.0,15.6427,15.686,15.634,15.686,578908.0
2022-10-31 14:20:00,18.09,18.14,18.08,18.13,1194530.0,15.6773,15.7207,15.6687,15.712,1194530.0
2022-10-31 14:30:00,18.12,18.13,18.1,18.12,384921.0,15.7033,15.712,15.686,15.7033,384921.0
2022-10-31 14:40:00,18.12,18.18,18.11,18.14,863129.0,15.7033,15.7553,15.6947,15.7207,863129.0
2022-10-31 14:50:00,18.14,18.18,18.11,18.15,942114.0,15.7207,15.7553,15.6947,15.7293,942114.0
2022-10-31 15:00:00,18.16,18.16,18.1,18.11,742212.0,15.738,15.738,15.686,15.6947,742212.0
2022-10-31 15:10:00,18.12,18.16,18.09,18.15,680057.0,15.7033,15.738,15.6773,15.7293,680057.0
2022-10-31 15:20:00,18.16,18.21,18.14,18.21,1428276.0,15.738,15.7813,15.7207,15.7813,1428276.0
2022-10-31 15:30:00,18.21,18.28,18.19,18.27,1906933.0,15.7813,15.842,15.764,15.8333,1906933.0
2022-10-31 15:40:00,18.27,18.3,18.18,18.18,1386528.0,15.8333,15.8593,15.7553,15.7553,1386528.0
2022-10-31 15:50:00,18.18,18.19,18.12,18.13,1730304.0,15.7553,15.764,15.7033,15.712,1730304.0
2022-11-01 09:30:00,18.25,18.32,18.12,18.3,1089887.0,15.816,15.8767,15.7033,15.8593,1089887.0
2022-11-01 09:40:00,18.3,18.34,18.17,18.18,597897.0,15.8593,15.894,15.7467,15.7553,597897.0
2022-11-01 09:50:00,18.18,18.27,18.17,18.2,344410.0,15.7553,15.8333,15.7467,15.7727,344410.0
2022-11-01 10:00:00,18.2,18.23,18.11,18.18,428630.0,15.7727,15.7987,15.6947,15.7553,428630.0
2022-11-01 10:10:00,18.18,18.23,18.16,18.2,338204.0,15.7553,15.7987,15.738,15.7727,338204.0
2022-11-01 10:20:00,18.19,18.29,18.18,18.25,383264.0,15.764,15.8507,15.7553,15.816,383264.0
2022-11-01 10:30:00,18.25,18.25,18.19,18.22,608824.0,15.816,15.816,15.764,15.79,608824.0
2022-11-01 10:40:00,18.21,18.28,18.17,18.23,513747.0,15.7813,15.842,15.7467,15.7987,513747.0
2022-11-01 10:50:00,18.23,18.25,18.18,18.19,479478.0,15.7987,15.816,15.7553,15.764,479478.0
2022-11-01 11:00:00,18.19,18.23,18.18,18.21,503798.0,15.764,15.7987,15.7553,15.7813,503798.0
2022-11-01 11:10:00,18.21,18.27,18.2,18.23,425581.0,15.7813,15.8333,15.7727,15.7987,425581.0
2022-11-01 11:20:00,18.23,18.29,18.22,18.28,296171.0,15.7987,15.8507,15.79,15.842,296171.0
2022-11-01 11:30:00,18.28,18.31,18.23,18.24,351565.0,15.842,15.868,15.7987,15.8073,351565.0
2022-11-01 11:40:00,18.23,18.28,18.23,18.28,241106.0,15.7987,15.842,15.7987,15.842,241106.0
2022-11-01 11:50:00,18.28,18.29,18.24,18.28,331715.0,15.842,15.8507,15.8073,15.842,331715.0
2022-11-01 12:00:00,18.28,18.31,18.24,18.25,206298.0,15.842,15.868,15.8073,15.816,206298.0
2022-11-01 12:10:00,18.26,18.28,18.22,18.23,217314.0,15.8247,15.842,15.79,15.7987,217314.0
2022-11-01 12:20:00,18.23,18.26,18.21,18.23,375232.0,15.7987,15.8247,15.7813,15.7987,375232.0
2022-11-01 12:30:00,18.23,18.26,18.21,18.23,214517.0,15.7987,15.8247,15.7813,15.7987,214517.0
2022-11-01 12:40:00,18.23,18.24,18.2,18.23,261002.0,15.7987,15.8073,15.7727,15.7987,261002.0
2022-11-01 12:50:00,18.23,18.23,18.19,18.21,178759.0,15.7987,15.7987,15.764,15.7813,178759.0
2022-11-01 13:00:00,18.21,18.22,18.19,18.2,309707.0,15.7813,15.79,15.764,15.7727,309707.0
2022-11-01 13:10:00,18.21,18.23,18.2,18.21,203022.0,15.7813,15.7987,15.7727,15.7813,203022.0
2022-11-01 13:20:00,18.21,18.23,18.2,18.21,210837.0,15.7813,15.7987,15.7727,15.7813,210837.0
2022-11-01 13:30:00,18.21,18.22,18.18,18.21,271969.0,15.7813,15.79,15.7553,15.7813,271969.0
2022-11-01 13:40:00,18.22,18.24,18.2,18.23,326533.0,15.79,15.8073,15.7727,15.7987,326533.0
2022-11-01 13:50:00,18.23,18.25,18.22,18.24,401820.0,15.7987,15.816,15.79,15.8073,401820.0
2022-11-01 14:00:00,18.24,18.26,18.22,18.24,253074.0,15.8073,15.8247,15.79,15.8073,253074.0
2022-11-01 14:10:00,18.23,18.24,18.21,18.22,243164.0,15.7987,15.8073,15.7813,15.79,243164.0
2022-11-01 14:20:00,18.22,18.26,18.21,18.26,240015.0,15.79,15.8247,15.7813,15.8247,240015.0
2022-11-01 14:30:00,18.26,18.27,18.24,18.27,286060.0,15.8247,15.8333,15.8073,15.8333,286060.0
2022-11-01 14:40:00,18.26,18.27,18.22,18.23,201480.0,15.8247,15.8333,15.79,15.7987,201480.0
2022-11-01 14:50:00,18.22,18.25,18.22,18.25,155533.0,15.79,15.816,15.79,15.816,155533.0
2022-11-01 15:00:00,18.24,18.28,18.23,18.28,418731.0,15.8073,15.842,15.7987,15.842,418731.0
2022-11-01 15:10:00,18.28,18.28,18.24,18.26,406663.0,15.842,15.842,15.8073,15.8247,406663.0
2022-11-01 15:20:00,18.26,18.27,18.24,18.24,321738.0,15.8247,15.8333,15.8073,15.8073,321738.0
2022-11-01 15:30:00,18.25,18.25,18.2,18.21,418063.0,15.816,15.816,15.7727,15.7813,418063.0
2022-11-01 15:40:00,18.21,18.22,18.18,18.2,583629.0,15.7813,15.79,15.7553,15.7727,583629.0
2022-11-01 15:50:00,18.2,18.27,18.19,18.23,2029682.0,15.7727,15.8333,15.764,15.7987,2029682.0
2022-11-02 09:30:00,18.19,18.19,18.08,18.13,561085.0,15.764,15.764,15.6687,15.712,561085.0
2022-11-02 09:40:00,18.14,18.2,18.1,18.14,499123.0,15.7207,15.7727,15.686,15.7207,499123.0
2022-11-02 09:50:00,18.14,18.18,18.11,18.18,480363.0,15.7207,15.7553,15.6947,15.7553,480363.0
2022-11-02 10:00:00,18.18,18.22,18.13,18.16,392242.0,15.7553,15.79,15.712,15.738,392242.0
2022-11-02 10:10:00,18.16,18.17,18.12,18.13,228621.0,15.738,15.7467,15.7033,15.712,228621.0
2022-11-02 10:20:00,18.13,18.13,18.09,18.11,250575.0,15.712,15.712,15.6773,15.6947,250575.0
2022-11-02 10:30:00,18.11,18.16,18.1,18.11,552794.0,15.6947,15.738,15.686,15.6947,552794.0
2022-11-02 10:40:00,18.12,18.19,18.11,18.17,537164.0,15.7033,15.764,15.6947,15.7467,537164.0
2022-11-02 10:50:00,18.16,18.21,18.15,18.2,326670.0,15.738,15.7813,15.7293,15.7727,326670.0
2022-11-02 11:00:00,18.2,18.23,18.19,18.23,368963.0,15.7727,15.7987,15.764,15.7987,368963.0
2022-11-02 11:10:00,18.23,18.28,18.22,18.28,285050.0,15.7987,15.842,15.79,15.842,285050.0
2022-11-02 11:20:00,18.28,18.28,18.23,18.24,358718.0,15.842,15.842,15.7987,15.8073,358718.0
2022-11-02 11:30:00,18.23,18.27,18.22,18.27,433278.0,15.7987,15.8333,15.79,15.8333,433278.0
2022-11-02 11:40:00,18.27,18.28,18.22,18.24,284292.0,15.8333,15.842,15.79,15.8073,284292.0
2022-11-02 11:50:00,18.24,18.26,18.22,18.25,283500.0,15.8073,15.8247,15.79,15.816,283500.0
2022-11-02 12:00:00,18.25,18.26,18.22,18.23,207242.0,15.816,15.8247,15.79,15.7987,207242.0
2022-11-02 12:10:00,18.23,18.24,18.17,18.18,204979.0,15.7987,15.8073,15.7467,15.7553,204979.0
2022-11-02 12:20:00,18.18,18.21,18.17,18.21,298179.0,15.7553,15.7813,15.7467,15.7813,298179.0
2022-11-02 12:30:00,18.21,18.23,18.18,18.2,345987.0,15.7813,15.7987,15.7553,15.7727,345987.0
2022-11-02 12:40:00,18.21,18.21,18.19,18.21,148627.0,15.7813,15.7813,15.764,15.7813,148627.0
2022-11-02 12:50:00,18.21,18.23,18.2,18.21,212487.0,15.7813,15.7987,15.7727,15.7813,212487.0
2022-11-02 13:00:00,18.2,18.22,18.19,18.19,166713.0,15.7727,15.79,15.764,15.764,166713.0
2022-11-02 13:10:00,18.2,18.21,18.17,18.19,199812.0,15.7727,15.7813,15.7467,15.764,199812.0
2022-11-02 13:20:00,18.19,18.2,18.18,18.2,125127.0,15.764,15.7727,15.7553,15.7727,125127.0
2022-11-02 13:30:00,18.2,18.22,18.19,18.22,136113.0,15.7727,15.79,15.764,15.79,136113.0
2022-11-02 13:40:00,18.22,18.27,18.21,18.27,347141.0,15.79,15.8333,15.7813,15.8333,347141.0
2022-11-02 13:50:00,18.27,18.28,18.24,18.24,225588.0,15.8333,15.842,15.8073,15.8073,225588.0
2022-11-02 14:00:00,18.24,18.36,18.19,18.34,638624.0,15.8073,15.9113,15.764,15.894,638624.0
2022-11-02 14:10:00,18.34,18.37,18.28,18.32,545437.0,15.894,15.92,15.842,15.8767,545437.0
2022-11-02 14:20:00,18.32,18.37,18.29,18.37,311594.0,15.8767,15.92,15.8507,15.92,311594.0
2022-11-02 14:30:00,18.37,18.39,18.19,18.26,717008.0,15.92,15.9373,15.764,15.8247,717008.0
2022-11-02 14:40:00,18.27,18.37,18.21,18.23,957230.0,15.8333,15.92,15.7813,15.7987,957230.0
2022-11-02 14:50:00,18.23,18.26,18.06,18.14,701607.0,15.7987,15.8247,15.6513,15.7207,701607.0
2022-11-02 15:00:00,18.14,18.22,18.12,18.21,559971.0,15.7207,15.79,15.7033,15.7813,559971.0
2022-11-02 15:10:00,18.21,18.21,18.07,18.07,537238.0,15.7813,15.7813,15.66,15.66,537238.0
2022-11-02 15:20:00,18.07,18.08,17.94,17.98,421596.0,15.66,15.6687,15.5473,15.582,421596.0
2022-11-02 15:30:00,17.98,18.01,17.94,18.0,660137.0,15.582,15.608,15.5473,15.5993,660137.0
2022-11-02 15:40:00,17.99,18.01,17.95,17.96,760814.0,15.5907,15.608,15.556,15.5647,760814.0
2022-11-02 15:50:00,17.96,17.96,17.89,17.89,1522836.0,15.5647,15.5647,15.504,15.504,1522836.0
2022-11-03 09:30:00,17.75,17.85,17.71,17.85,377724.0,15.3827,15.4693,15.348,15.4693,377724.0
2022-11-03 09:40:00,17.85,17.96,17.84,17.92,348203.0,15.4693,15.5647,15.4607,15.53,348203.0
2022-11-03 09:50:00,17.91,17.92,17.8,17.8,370063.0,15.5213,15.53,15.426,15.426,370063.0
2022-11-03 10:00:00,17.81,17.84,17.74,17.74,516690.0,15.4347,15.4607,15.374,15.374,516690.0
2022-11-03 10:10:00,17.74,17.81,17.72,17.8,498969.0,15.374,15.4347,15.3567,15.426,498969.0
2022-11-03 10:20:00,17.8,17.84,17.76,17.83,424272.0,15.426,15.4607,15.3913,15.452,424272.0
2022-11-03 10:30:00,17.82,17.89,17.8,17.85,387106.0,15.4433,15.504,15.426,15.4693,387106.0
2022-11-03 10:40:00,17.85,17.93,17.82,17.9,450151.0,15.4693,15.5387,15.4433,15.5127,450151.0
2022-11-03 10:50:00,17.91,18.01,17.9,18.01,384959.0,15.5213,15.608,15.5127,15.608,384959.0
2022-11-03 11:00:00,18.01,18.01,17.95,17.98,314310.0,15.608,15.608,15.556,15.582,314310.0
2022-11-03 11:10:00,17.98,18.0,17.94,17.96,277940.0,15.582,15.5993,15.5473,15.5647,277940.0
2022-11-03 11:20:00,17.96,18.0,17.95,17.96,200149.0,15.5647,15.5993,15.556,15.5647,200149.0
2022-11-03 11:30:00,17.96,17.98,17.91,17.96,218345.0,15.5647,15.582,15.5213,15.5647,218345.0
2022-11-03 11:40:00,17.96,17.99,17.95,17.96,168953.0,15.5647,15.5907,15.556,15.5647,168953.0
2022-11-03 11:50:00,17.95,17.96,17.91,17.93,453013.0,15.556,15.5647,15.5213,15.5387,453013.0
2022-11-03 12:00:00,17.92,17.99,17.92,17.98,566747.0,15.53,15.5907,15.53,15.582,566747.0
2022-11-03 12:10:00,17.98,18.05,17.97,18.05,267607.0,15.582,15.6427,15.5733,15.6427,267607.0
2022-11-03 12:20:00,18.05,18.06,18.01,18.01,228080.0,15.6427,15.6513,15.608,15.608,228080.0
2022-11-03 12:30:00,18.01,18.01,17.97,18.0,223904.0,15.608,15.608,15.5733,15.5993,223904.0
2022-11-03 12:40:00,18.0,18.04,17.97,18.03,317666.0,15.5993,15.634,15.5733,15.6253,317666.0
2022-11-03 12:50:00,18.03,18.07,18.02,18.05,324200.0,15.6253,15.66,15.6167,15.6427,324200.0
2022-11-03 13:00:00,18.05,18.05,18.01,18.02,155093.0,15.6427,15.6427,15.608,15.6167,155093.0
2022-11-03 13:10:00,18.02,18.07,18.01,18.07,253212.0,15.6167,15.66,15.608,15.66,253212.0
2022-11-03 13:20:00,18.07,18.07,18.04,18.07,206686.0,15.66,15.66,15.634,15.66,206686.0
2022-11-03 13:30:00,18.06,18.07,18.02,18.06,258885.0,15.6513,15.66,15.6167,15.6513,258885.0
2022-11-03 13:40:00,18.05,18.07,18.03,18.05,332490.0,15.6427,15.66,15.6253,15.6427,332490.0
2022-11-03 13:50:00,18.05,18.05,17.99,18.0,161141.0,15.6427,15.6427,15.5907,15.5993,161141.0
2022-11-03 14:00:00,18.0,18.01,17.96,17.98,268398.0,15.5993,15.608,15.5647,15.582,268398.0
2022-11-03 14:10:00,17.99,17.99,17.95,17.98,168897.0,15.5907,15.5907,15.556,15.582,168897.0
2022-11-03 14:20:00,17.98,18.02,17.98,18.01,338472.0,15.582,15.6167,15.582,15.608,338472.0
2022-11-03 14:30:00,18.01,18.03,17.99,18.0,328391.0,15.608,15.6253,15.5907,15.5993,328391.0
2022-11-03 14:40:00,18.01,18.02,17.97,18.01,333558.0,15.608,15.6167,15.5733,15.608,333558.0
2022-11-03 14:50:00,18.01,18.04,18.0,18.04,431478.0,15.608,15.634,15.5993,15.634,431478.0
2022-11-03 15:00:00,18.04,18.07,18.03,18.05,297007.0,15.634,15.66,15.6253,15.6427,297007.0
2022-11-03 15:10:00,18.05,18.08,18.04,18.05,454273.0,15.6427,15.6687,15.634,15.6427,454273.0
2022-11-03 15:20:00,18.05,18.1,18.05,18.1,335995.0,15.6427,15.686,15.6427,15.686,335995.0
2022-11-03 15:30:00,18.1,18.12,18.08,18.09,656534.0,15.686,15.7033,15.6687,15.6773,656534.0
2022-11-03 15:40:00,18.09,18.1,18.05,18.07,646580.0,15.6773,15.686,15.6427,15.66,646580.0
2022-11-03 15:50:00,18.07,18.09,18.04,18.05,1368086.0,15.66,15.6773,15.634,15.6427,1368086.0
2022-11-04 09:30:00,18.31,18.34,18.25,18.29,499432.0,15.868,15.894,15.816,15.8507,499432.0
2022-11-04 09:40:00,18.29,18.29,18.14,18.15,355375.0,15.8507,15.8507,15.7207,15.7293,355375.0
2022-11-04 09:50:00,18.15,18.29,18.14,18.27,262131.0,15.7293,15.8507,15.7207,15.8333,262131.0
2022-11-04 10:00:00,18.27,18.4,18.25,18.39,308298.0,15.8333,15.946,15.816,15.9373,308298.0
2022-11-04 10:10:00,18.39,18.41,18.36,18.37,235273.0,15.9373,15.9547,15.9113,15.92,235273.0
2022-11-04 10:20:00,18.38,18.44,18.34,18.43,203659.0,15.9287,15.9807,15.894,15.972,203659.0
2022-11-04 10:30:00,18.43,18.46,18.41,18.42,254841.0,15.972,15.998,15.9547,15.9633,254841.0
2022-11-04 10:40:00,18.42,18.45,18.4,18.44,154116.0,15.9633,15.9893,15.946,15.9807,154116.0
2022-11-04 10:50:00,18.45,18.48,18.41,18.43,242642.0,15.9893,16.0153,15.9547,15.972,242642.0
2022-11-04 11:00:00,18.43,18.47,18.41,18.43,336634.0,15.972,16.0066,15.9547,15.972,336634.0
2022-11-04 11:10:00,18.43,18.44,18.27,18.28,551791.0,15.972,15.9807,15.8333,15.842,551791.0
2022-11-04 11:20:00,18.28,18.32,18.21,18.22,374772.0,15.842,15.8767,15.7813,15.79,374772.0
2022-11-04 11:30:00,18.21,18.27,18.11,18.12,247439.0,15.7813,15.8333,15.6947,15.7033,247439.0
2022-11-04 11:40:00,18.12,18.16,18.08,18.11,276173.0,15.7033,15.738,15.6687,15.6947,276173.0
2022-11-04 11:50:00,18.11,18.11,18.02,18.03,558476.0,15.6947,15.6947,15.6167,15.6253,558476.0
2022-11-04 12:00:00,18.03,18.05,17.96,18.02,444200.0,15.6253,15.6427,15.5647,15.6167,444200.0
2022-11-04 12:10:00,18.01,18.07,17.99,18.06,495968.0,15.608,15.66,15.5907,15.6513,495968.0
2022-11-04 12:20:00,18.06,18.09,18.0,18.07,523699.0,15.6513,15.6773,15.5993,15.66,523699.0
2022-11-04 12:30:00,18.07,18.08,18.0,18.01,469256.0,15.66,15.6687,15.5993,15.608,469256.0
2022-11-04 12:40:00,18.0,18.01,17.97,18.01,324757.0,15.5993,15.608,15.5733,15.608,324757.0
2022-11-04 12:50:00,18.0,18.03,17.99,18.0,177102.0,15.5993,15.6253,15.5907,15.5993,177102.0
2022-11-04 13:00:00,18.0,18.03,17.96,17.97,356432.0,15.5993,15.6253,15.5647,15.5733,356432.0
2022-11-04 13:10:00,17.97,18.02,17.96,18.01,426343.0,15.5733,15.6167,15.5647,15.608,426343.0
2022-11-04 13:20:00,18.01,18.06,18.0,18.04,485517.0,15.608,15.6513,15.5993,15.634,485517.0
2022-11-04 13:30:00,18.04,18.08,18.02,18.06,633138.0,15.634,15.6687,15.6167,15.6513,633138.0
2022-11-04 13:40:00,18.06,18.11,18.03,18.09,570762.0,15.6513,15.6947,15.6253,15.6773,570762.0
2022-11-04 13:50:00,18.1,18.11,18.04,18.05,344411.0,15.686,15.6947,15.634,15.6427,344411.0
2022-11-04 14:00:00,18.05,18.06,17.99,18.01,589894.0,15.6427,15.6513,15.5907,15.608,589894.0
2022-11-04 14:10:00,18.01,18.1,18.0,18.09,356291.0,15.608,15.686,15.5993,15.6773,356291.0
2022-11-04 14:20:00,18.09,18.09,18.05,18.07,336480.0,15.6773,15.6773,15.6427,15.66,336480.0
2022-11-04 14:30:00,18.07,18.1,18.05,18.09,231998.0,15.66,15.686,15.6427,15.6773,231998.0
2022-11-04 14:40:00,18.09,18.14,18.08,18.12,246729.0,15.6773,15.7207,15.6687,15.7033,246729.0
2022-11-04 14:50:00,18.12,18.17,18.11,18.13,476579.0,15.7033,15.7467,15.6947,15.712,476579.0
2022-11-04 15:00:00,18.13,18.19,18.13,18.18,312716.0,15.712,15.764,15.712,15.7553,312716.0
2022-11-04 15:10:00,18.19,18.19,18.16,18.16,239066.0,15.764,15.764,15.738,15.738,239066.0
2022-11-04 15:20:00,18.16,18.16,18.12,18.14,268326.0,15.738,15.738,15.7033,15.7207,268326.0
2022-11-04 15:30:00,18.14,18.18,18.12,18.16,519591.0,15.7207,15.7553,15.7033,15.738,519591.0
2022-11-04 15:40:00,18.16,18.21,18.14,18.17,670448.0,15.738,15.7813,15.7207,15.7467,670448.0
2022-11-04 15:50:00,18.18,18.2,18.14,18.2,1235196.0,15.7553,15.7727,15.7207,15.7727,1235196.0
2022-11-07 09:30:00,18.25,18.34,18.2,18.3,483085.0,15.816,15.894,15.7727,15.8593,483085.0
2022-11-07 09:40:00,18.3,18.31,18.23,18.23,304348.0,15.8593,15.868,15.7987,15.7987,304348.0
2022-11-07 09:50:00,18.23,18.26,18.14,18.16,241389.0,15.7987,15.8247,15.7207,15.738,241389.0
2022-11-07 10:00:00,18.16,18.32,18.16,18.32,255801.0,15.738,15.8767,15.738,15.8767,255801.0
2022-11-07 10:10:00,18.32,18.39,18.29,18.39,366809.0,15.8767,15.9373,15.8507,15.9373,366809.0
2022-11-07 10:20:00,18.39,18.39,18.32,18.34,237003.0,15.9373,15.9373,15.8767,15.894,237003.0
2022-11-07 10:30:00,18.34,18.38,18.29,18.31,264835.0,15.894,15.9287,15.8507,15.868,264835.0
2022-11-07 10:40:00,18.3,18.35,18.29,18.31,330892.0,15.8593,15.9027,15.8507,15.868,330892.0
2022-11-07 10:50:00,18.32,18.37,18.31,18.33,291368.0,15.8767,15.92,15.868,15.8853,291368.0
2022-11-07 11:00:00,18.33,18.33,18.29,18.3,413170.0,15.8853,15.8853,15.8507,15.8593,413170.0
2022-11-07 11:10:00,18.3,18.32,18.28,18.3,330938.0,15.8593,15.8767,15.842,15.8593,330938.0
2022-11-07 11:20:00,18.3,18.32,18.27,18.3,239031.0,15.8593,15.8767,15.8333,15.8593,239031.0
2022-11-07 11:30:00,18.3,18.32,18.25,18.26,256973.0,15.8593,15.8767,15.816,15.8247,256973.0
2022-11-07 11:40:00,18.25,18.26,18.19,18.21,333187.0,15.816,15.8247,15.764,15.7813,333187.0
2022-11-07 11:50:00,18.2,18.26,18.2,18.25,262660.0,15.7727,15.8247,15.7727,15.816,262660.0
2022-11-07 12:00:00,18.25,18.27,18.22,18.27,144076.0,15.816,15.8333,15.79,15.8333,144076.0
2022-11-07 12:10:00,18.27,18.27,18.24,18.26,196078.0,15.8333,15.8333,15.8073,15.8247,196078.0
2022-11-07 12:20:00,18.26,18.26,18.23,18.26,191734.0,15.8247,15.8247,15.7987,15.8247,191734.0
2022-11-07 12:30:00,18.26,18.26,18.21,18.21,255113.0,15.8247,15.8247,15.7813,15.7813,255113.0
2022-11-07 12:40:00,18.22,18.24,18.2,18.24,163918.0,15.79,15.8073,15.7727,15.8073,163918.0
2022-11-07 12:50:00,18.23,18.24,18.2,18.22,210428.0,15.7987,15.8073,15.7727,15.79,210428.0
2022-11-07 13:00:00,18.21,18.26,18.21,18.26,304279.0,15.7813,15.8247,15.7813,15.8247,304279.0
2022-11-07 13:10:00,18.25,18.26,18.22,18.23,158065.0,15.816,15.8247,15.79,15.7987,158065.0
2022-11-07 13:20:00,18.22,18.23,18.19,18.2,361027.0,15.79,15.7987,15.764,15.7727,361027.0
2022-11-07 13:30:00,18.2,18.21,18.17,18.19,217066.0,15.7727,15.7813,15.7467,15.764,217066.0
2022-11-07 13:40:00,18.19,18.22,18.18,18.2,290902.0,15.764,15.79,15.7553,15.7727,290902.0
2022-11-07 13:50:00,18.21,18.23,18.19,18.22,202493.0,15.7813,15.7987,15.764,15.79,202493.0
2022-11-07 14:00:00,18.21,18.24,18.2,18.21,281807.0,15.7813,15.8073,15.7727,15.7813,281807.0
2022-11-07 14:10:00,18.21,18.26,18.21,18.25,218565.0,15.7813,15.8247,15.7813,15.816,218565.0
2022-11-07 14:20:00,18.25,18.28,18.24,18.28,200876.0,15.816,15.842,15.8073,15.842,200876.0
2022-11-07 14:30:00,18.27,18.29,18.26,18.28,206029.0,15.8333,15.8507,15.8247,15.842,206029.0
2022-11-07 14:40:00,18.27,18.28,18.22,18.22,196227.0,15.8333,15.842,15.79,15.79,196227.0
2022-11-07 14:50:00,18.23,18.23,18.2,18.21,320025.0,15.7987,15.7987,15.7727,15.7813,320025.0
2022-11-07 15:00:00,18.21,18.24,18.2,18.23,215731.0,15.7813,15.8073,15.7727,15.7987,215731.0
2022-11-07 15:10:00,18.22,18.26,18.22,18.26,333058.0,15.79,15.8247,15.79,15.8247,333058.0
2022-11-07 15:20:00,18.26,18.28,18.24,18.27,227017.0,15.8247,15.842,15.8073,15.8333,227017.0
2022-11-07 15:30:00,18.27,18.28,18.25,18.27,364420.0,15.8333,15.842,15.816,15.8333,364420.0
2022-11-07 15:40:00,18.27,18.31,18.25,18.3,403237.0,15.8333,15.868,15.816,15.8593,403237.0
2022-11-07 15:50:00,18.3,18.31,18.24,18.27,1443240.0,15.8593,15.868,15.8073,15.8333,1443240.0
2022-11-08 09:30:00,18.28,18.29,18.15,18.21,296024.0,15.842,15.8507,15.7293,15.7813,296024.0
2022-11-08 09:40:00,18.2,18.21,18.13,18.14,172179.0,15.7727,15.7813,15.712,15.7207,172179.0
2022-11-08 09:50:00,18.14,18.19,18.13,18.15,200212.0,15.7207,15.764,15.712,15.7293,200212.0
2022-11-08 10:00:00,18.15,18.27,18.15,18.25,291989.0,15.7293,15.8333,15.7293,15.816,291989.0
2022-11-08 10:10:00,18.25,18.25,18.19,18.24,146645.0,15.816,15.816,15.764,15.8073,146645.0
2022-11-08 10:20:00,18.24,18.27,18.22,18.26,110268.0,15.8073,15.8333,15.79,15.8247,110268.0
2022-11-08 10:30:00,18.26,18.32,18.26,18.3,189178.0,15.8247,15.8767,15.8247,15.8593,189178.0
2022-11-08 10:40:00,18.3,18.36,18.29,18.36,203479.0,15.8593,15.9113,15.8507,15.9113,203479.0
2022-11-08 10:50:00,18.36,18.38,18.34,18.37,206749.0,15.9113,15.9287,15.894,15.92,206749.0
2022-11-08 11:00:00,18.37,18.4,18.36,18.39,223116.0,15.92,15.946,15.9113,15.9373,223116.0
2022-11-08 11:10:00,18.4,18.42,18.38,18.39,261821.0,15.946,15.9633,15.9287,15.9373,261821.0
2022-11-08 11:20:00,18.39,18.39,18.33,18.34,672259.0,15.9373,15.9373,15.8853,15.894,672259.0
2022-11-08 11:30:00,18.33,18.37,18.33,18.35,136716.0,15.8853,15.92,15.8853,15.9027,136716.0
2022-11-08 11:40:00,18.36,18.38,18.35,18.37,155294.0,15.9113,15.9287,15.9027,15.92,155294.0
2022-11-08 11:50:00,18.37,18.38,18.34,18.37,184040.0,15.92,15.9287,15.894,15.92,184040.0
2022-11-08 12:00:00,18.37,18.38,18.34,18.36,331261.0,15.92,15.9287,15.894,15.9113,331261.0
2022-11-08 12:10:00,18.36,18.37,18.32,18.34,394467.0,15.9113,15.92,15.8767,15.894,394467.0
2022-11-08 12:20:00,18.34,18.37,18.33,18.36,153263.0,15.894,15.92,15.8853,15.9113,153263.0
2022-11-08 12:30:00,18.36,18.39,18.35,18.37,271306.0,15.9113,15.9373,15.9027,15.92,271306.0
2022-11-08 12:40:00,18.37,18.38,18.33,18.33,412626.0,15.92,15.9287,15.8853,15.8853,412626.0
2022-11-08 12:50:00,18.34,18.35,18.29,18.3,483753.0,15.894,15.9027,15.8507,15.8593,483753.0
2022-11-08 13:00:00,18.29,18.33,18.26,18.32,421274.0,15.8507,15.8853,15.8247,15.8767,421274.0
2022-11-08 13:10:00,18.32,18.34,18.27,18.28,512507.0,15.8767,15.894,15.8333,15.842,512507.0
2022-11-08 13:20:00,18.28,18.28,18.18,18.19,736898.0,15.842,15.842,15.7553,15.764,736898.0
2022-11-08 13:30:00,18.19,18.23,18.17,18.23,381333.0,15.764,15.7987,15.7467,15.7987,381333.0
2022-11-08 13:40:00,18.22,18.26,18.21,18.21,387109.0,15.79,15.8247,15.7813,15.7813,387109.0
2022-11-08 13:50:00,18.22,18.24,18.17,18.2,241972.0,15.79,15.8073,15.7467,15.7727,241972.0
2022-11-08 14:00:00,18.2,18.24,18.19,18.2,335614.0,15.7727,15.8073,15.764,15.7727,335614.0
2022-11-08 14:10:00,18.21,18.25,18.18,18.25,333684.0,15.7813,15.816,15.7553,15.816,333684.0
2022-11-08 14:20:00,18.25,18.25,18.14,18.14,599429.0,15.816,15.816,15.7207,15.7207,599429.0
2022-11-08 14:30:00,18.15,18.24,18.14,18.24,189078.0,15.7293,15.8073,15.7207,15.8073,189078.0
2022-11-08 14:40:00,18.23,18.29,18.23,18.27,242782.0,15.7987,15.8507,15.7987,15.8333,242782.0
2022-11-08 14:50:00,18.27,18.28,18.25,18.26,216740.0,15.8333,15.842,15.816,15.8247,216740.0
2022-11-08 15:00:00,18.26,18.31,18.25,18.29,414595.0,15.8247,15.868,15.816,15.8507,414595.0
2022-11-08 15:10:00,18.28,18.31,18.27,18.3,341320.0,15.842,15.868,15.8333,15.8593,341320.0
2022-11-08 15:20:00,18.3,18.34,18.28,18.34,461988.0,15.8593,15.894,15.842,15.894,461988.0
2022-11-08 15:30:00,18.33,18.37,18.32,18.36,434333.0,15.8853,15.92,15.8767,15.9113,434333.0
2022-11-08 15:40:00,18.36,18.38,18.32,18.36,509262.0,15.9113,15.9287,15.8767,15.9113,509262.0
2022-11-08 15:50:00,18.35,18.37,18.29,18.32,975671.0,15.9027,15.92,15.8507,15.8767,975671.0
2022-11-09 09:30:00,18.19,18.25,18.08,18.14,363775.0,15.764,15.816,15.6687,15.7207,363775.0
2022-11-09 09:40:00,18.14,18.16,18.06,18.09,194022.0,15.7207,15.738,15.6513,15.6773,194022.0
2022-11-09 09:50:00,18.09,18.13,18.06,18.1,169862.0,15.6773,15.712,15.6513,15.686,169862.0
2022-11-09 10:00:00,18.11,18.2,18.1,18.2,227305.0,15.6947,15.7727,15.686,15.7727,227305.0
2022-11-09 10:10:00,18.2,18.22,18.13,18.16,265703.0,15.7727,15.79,15.712,15.738,265703.0
2022-11-09 10:20:00,18.15,18.19,18.11,18.12,107115.0,15.7293,15.764,15.6947,15.7033,107115.0
2022-11-09 10:30:00,18.12,18.17,18.03,18.04,193343.0,15.7033,15.7467,15.6253,15.634,193343.0
2022-11-09 10:40:00,18.04,18.05,18.0,18.01,202856.0,15.634,15.6427,15.5993,15.608,202856.0
2022-11-09 10:50:00,18.01,18.02,17.94,17.96,243639.0,15.608,15.6167,15.5473,15.5647,243639.0
2022-11-09 11:00:00,17.97,17.97,17.91,17.95,331766.0,15.5733,15.5733,15.5213,15.556,331766.0
2022-11-09 11:10:00,17.96,17.97,17.92,17.95,232680.0,15.5647,15.5733,15.53,15.556,232680.0
2022-11-09 11:20:00,17.94,17.96,17.9,17.94,133547.0,15.5473,15.5647,15.5127,15.5473,133547.0
2022-11-09 11:30:00,17.93,17.96,17.89,17.94,144104.0,15.5387,15.5647,15.504,15.5473,144104.0
2022-11-09 11:40:00,17.94,17.99,17.93,17.98,133509.0,15.5473,15.5907,15.5387,15.582,133509.0
2022-11-09 11:50:00,17.98,18.02,17.98,18.0,252180.0,15.582,15.6167,15.582,15.5993,252180.0
2022-11-09 12:00:00,18.0,18.02,17.97,17.98,130935.0,15.5993,15.6167,15.5733,15.582,130935.0
2022-11-09 12:10:00,17.98,17.99,17.96,17.96,169395.0,15.582,15.5907,15.5647,15.5647,169395.0
2022-11-09 12:20:00,17.96,17.97,17.92,17.94,229522.0,15.5647,15.5733,15.53,15.5473,229522.0
2022-11-09 12:30:00,17.94,17.97,17.93,17.95,161362.0,15.5473,15.5733,15.5387,15.556,161362.0
2022-11-09 12:40:00,17.95,17.95,17.9,17.94,214255.0,15.556,15.556,15.5127,15.5473,214255.0
2022-11-09 12:50:00,17.94,17.95,17.91,17.95,202663.0,15.5473,15.556,15.5213,15.556,202663.0
2022-11-09 13:00:00,17.95,17.95,17.9,17.91,207065.0,15.556,15.556,15.5127,15.5213,207065.0
2022-11-09 13:10:00,17.91,17.92,17.88,17.9,274116.0,15.5213,15.53,15.4953,15.5127,274116.0
2022-11-09 13:20:00,17.9,17.91,17.86,17.87,242106.0,15.5127,15.5213,15.478,15.4867,242106.0
2022-11-09 13:30:00,17.87,17.87,17.8,17.8,288378.0,15.4867,15.4867,15.426,15.426,288378.0
2022-11-09 13:40:00,17.8,17.82,17.77,17.77,300146.0,15.426,15.4433,15.4,15.4,300146.0
2022-11-09 13:50:00,17.78,17.8,17.75,17.79,300221.0,15.4087,15.426,15.3827,15.4173,300221.0
2022-11-09 14:00:00,17.79,17.8,17.75,17.8,228156.0,15.4173,15.426,15.3827,15.426,228156.0
2022-11-09 14:10:00,17.8,17.82,17.77,17.78,274127.0,15.426,15.4433,15.4,15.4087,274127.0
2022-11-09 14:20:00,17.78,17.79,17.74,17.75,254427.0,15.4087,15.4173,15.374,15.3827,254427.0
2022-11-09 14:30:00,17.75,17.75,17.66,17.66,276962.0,15.3827,15.3827,15.3047,15.3047,276962.0
2022-11-09 14:40:00,17.66,17.69,17.64,17.66,432347.0,15.3047,15.3307,15.2873,15.3047,432347.0
2022-11-09 14:50:00,17.66,17.67,17.6,17.62,493148.0,15.3047,15.3133,15.2527,15.27,493148.0
2022-11-09 15:00:00,17.61,17.69,17.61,17.68,476188.0,15.2613,15.3307,15.2613,15.322,476188.0
2022-11-09 15:10:00,17.67,17.68,17.62,17.64,450859.0,15.3133,15.322,15.27,15.2873,450859.0
2022-11-09 15:20:00,17.64,17.65,17.6,17.62,403443.0,15.2873,15.296,15.2527,15.27,403443.0
2022-11-09 15:30:00,17.62,17.63,17.58,17.6,607672.0,15.27,15.2787,15.2353,15.2527,607672.0
2022-11-09 15:40:00,17.6,17.61,17.57,17.57,1115692.0,15.2527,15.2613,15.2267,15.2267,1115692.0
2022-11-09 15:50:00,17.57,17.61,17.57,17.59,2210890.0,15.2267,15.2613,15.2267,15.244,2210890.0
2022-11-10 09:30:00,17.95,17.99,17.84,17.93,892844.0,15.556,15.5907,15.4607,15.5387,892844.0
2022-11-10 09:40:00,17.93,18.08,17.89,18.07,599808.0,15.5387,15.6687,15.504,15.66,599808.0
2022-11-10 09:50:00,18.07,18.09,18.01,18.02,669499.0,15.66,15.6773,15.608,15.6167,669499.0
2022-11-10 10:00:00,18.02,18.08,17.96,18.07,845347.0,15.6167,15.6687,15.5647,15.66,845347.0
2022-11-10 10:10:00,18.07,18.08,18.04,18.06,188685.0,15.66,15.6687,15.634,15.6513,188685.0
2022-11-10 10:20:00,18.06,18.13,18.05,18.11,249530.0,15.6513,15.712,15.6427,15.6947,249530.0
2022-11-10 10:30:00,18.12,18.16,18.08,18.12,671382.0,15.7033,15.738,15.6687,15.7033,671382.0
2022-11-10 10:40:00,18.13,18.15,18.1,18.12,220739.0,15.712,15.7293,15.686,15.7033,220739.0
2022-11-10 10:50:00,18.12,18.18,18.11,18.18,317237.0,15.7033,15.7553,15.6947,15.7553,317237.0
2022-11-10 11:00:00,18.18,18.21,18.15,18.16,432786.0,15.7553,15.7813,15.7293,15.738,432786.0
2022-11-10 11:10:00,18.16,18.18,18.09,18.12,615071.0,15.738,15.7553,15.6773,15.7033,615071.0
2022-11-10 11:20:00,18.12,18.16,18.11,18.15,183630.0,15.7033,15.738,15.6947,15.7293,183630.0
2022-11-10 11:30:00,18.16,18.18,18.15,18.15,176719.0,15.738,15.7553,15.7293,15.7293,176719.0
2022-11-10 11:40:00,18.16,18.17,18.13,18.14,139699.0,15.738,15.7467,15.712,15.7207,139699.0
2022-11-10 11:50:00,18.15,18.21,18.14,18.21,171698.0,15.7293,15.7813,15.7207,15.7813,171698.0
2022-11-10 12:00:00,18.21,18.22,18.1,18.11,473695.0,15.7813,15.79,15.686,15.6947,473695.0
2022-11-10 12:10:00,18.11,18.15,18.09,18.14,565105.0,15.6947,15.7293,15.6773,15.7207,565105.0
2022-11-10 12:20:00,18.14,18.15,18.07,18.09,422602.0,15.7207,15.7293,15.66,15.6773,422602.0
2022-11-10 12:30:00,18.09,18.09,18.03,18.04,314217.0,15.6773,15.6773,15.6253,15.634,314217.0
2022-11-10 12:40:00,18.04,18.08,18.03,18.07,340171.0,15.634,15.6687,15.6253,15.66,340171.0
2022-11-10 12:50:00,18.07,18.09,18.02,18.02,259206.0,15.66,15.6773,15.6167,15.6167,259206.0
2022-11-10 13:00:00,18.02,18.07,18.02,18.05,425054.0,15.6167,15.66,15.6167,15.6427,425054.0
2022-11-10 13:10:00,18.05,18.08,18.05,18.06,215691.0,15.6427,15.6687,15.6427,15.6513,215691.0
2022-11-10 13:20:00,18.06,18.09,18.03,18.09,300858.0,15.6513,15.6773,15.6253,15.6773,300858.0
2022-11-10 13:30:00,18.09,18.09,18.05,18.09,258371.0,15.6773,15.6773,15.6427,15.6773,258371.0
2022-11-10 13:40:00,18.09,18.13,18.08,18.13,209536.0,15.6773,15.712,15.6687,15.712,209536.0
2022-11-10 13:50:00,18.13,18.13,18.09,18.1,321252.0,15.712,15.712,15.6773,15.686,321252.0
2022-11-10 14:00:00,18.1,18.14,18.08,18.13,200961.0,15.686,15.7207,15.6687,15.712,200961.0
2022-11-10 14:10:00,18.13,18.13,18.11,18.12,191373.0,15.712,15.712,15.6947,15.7033,191373.0
2022-11-10 14:20:00,18.11,18.12,18.08,18.09,201343.0,15.6947,15.7033,15.6687,15.6773,201343.0
2022-11-10 14:30:00,18.09,18.11,18.07,18.09,433514.0,15.6773,15.6947,15.66,15.6773,433514.0
2022-11-10 14:40:00,18.09,18.09,18.06,18.07,249335.0,15.6773,15.6773,15.6513,15.66,249335.0
2022-11-10 14:50:00,18.07,18.1,18.07,18.09,148760.0,15.66,15.686,15.66,15.6773,148760.0
2022-11-10 15:00:00,18.09,18.12,18.09,18.12,173478.0,15.6773,15.7033,15.6773,15.7033,173478.0
2022-11-10 15:10:00,18.12,18.13,18.1,18.12,319774.0,15.7033,15.712,15.686,15.7033,319774.0
2022-11-10 15:20:00,18.12,18.15,18.11,18.15,368253.0,15.7033,15.7293,15.6947,15.7293,368253.0
2022-11-10 15:30:00,18.14,18.16,18.12,18.16,638706.0,15.7207,15.738,15.7033,15.738,638706.0
2022-11-10 15:40:00,18.16,18.21,18.15,18.21,801796.0,15.738,15.7813,15.7293,15.7813,801796.0
2022-11-10 15:50:00,18.21,18.23,18.16,18.2,1759430.0,15.7813,15.7987,15.738,15.7727,1759430.0
2022-11-11 09:30:00,18.41,18.47,18.35,18.36,457209.0,15.9547,16.0066,15.9027,15.9113,457209.0
2022-11-11 09:40:00,18.36,18.4,18.33,18.35,303573.0,15.9113,15.946,15.8853,15.9027,303573.0
2022-11-11 09:50:00,18.35,18.41,18.33,18.36,429783.0,15.9027,15.9547,15.8853,15.9113,429783.0
2022-11-11 10:00:00,18.35,18.49,18.31,18.48,719597.0,15.9027,16.024,15.868,16.0153,719597.0
2022-11-11 10:10:00,18.48,18.56,18.47,18.55,509023.0,16.0153,16.0846,16.0066,16.076,509023.0
2022-11-11 10:20:00,18.55,18.56,18.5,18.51,309019.0,16.076,16.0846,16.0326,16.0413,309019.0
2022-11-11 10:30:00,18.51,18.54,18.49,18.53,274046.0,16.0413,16.0673,16.024,16.0586,274046.0
2022-11-11 10:40:00,18.53,18.55,18.5,18.52,333027.0,16.0586,16.076,16.0326,16.05,333027.0
2022-11-11 10:50:00,18.52,18.56,18.51,18.54,334522.0,16.05,16.0846,16.0413,16.0673,334522.0
2022-11-11 11:00:00,18.54,18.56,18.45,18.46,335046.0,16.0673,16.0846,15.9893,15.998,335046.0
2022-11-11 11:10:00,18.46,18.48,18.4,18.48,421173.0,15.998,16.0153,15.946,16.0153,421173.0
2022-11-11 11:20:00,18.47,18.48,18.43,18.43,319366.0,16.0066,16.0153,15.972,15.972,319366.0
2022-11-11 11:30:00,18.43,18.47,18.42,18.44,594451.0,15.972,16.0066,15.9633,15.9807,594451.0
2022-11-11 11:40:00,18.44,18.48,18.43,18.48,183736.0,15.9807,16.0153,15.972,16.0153,183736.0
2022-11-11 11:50:00,18.48,18.5,18.44,18.45,200973.0,16.0153,16.0326,15.9807,15.9893,200973.0
2022-11-11 12:00:00,18.45,18.47,18.43,18.45,233765.0,15.9893,16.0066,15.972,15.9893,233765.0
2022-11-11 12:10:00,18.44,18.51,18.44,18.51,146357.0,15.9807,16.0413,15.9807,16.0413,146357.0
2022-11-11 12:20:00,18.51,18.54,18.5,18.54,159475.0,16.0413,16.0673,16.0326,16.0673,159475.0
2022-11-11 12:30:00,18.53,18.6,18.53,18.57,395648.0,16.0586,16.1193,16.0586,16.0933,395648.0
2022-11-11 12:40:00,18.58,18.61,18.56,18.57,541713.0,16.102,16.128,16.0846,16.0933,541713.0
2022-11-11 12:50:00,18.57,18.58,18.54,18.54,399414.0,16.0933,16.102,16.0673,16.0673,399414.0
2022-11-11 13:00:00,18.55,18.56,18.53,18.55,233951.0,16.076,16.0846,16.0586,16.076,233951.0
2022-11-11 13:10:00,18.55,18.59,18.54,18.55,201771.0,16.076,16.1106,16.0673,16.076,201771.0
2022-11-11 13:20:00,18.55,18.62,18.54,18.61,234649.0,16.076,16.1366,16.0673,16.128,234649.0
2022-11-11 13:30:00,18.61,18.67,18.6,18.66,471613.0,16.128,16.18,16.1193,16.1713,471613.0
2022-11-11 13:40:00,18.66,18.7,18.63,18.7,451901.0,16.1713,16.206,16.1453,16.206,451901.0
2022-11-11 13:50:00,18.7,18.73,18.68,18.69,247916.0,16.206,16.232,16.1886,16.1973,247916.0
2022-11-11 14:00:00,18.68,18.72,18.66,18.71,204054.0,16.1886,16.2233,16.1713,16.2146,204054.0
2022-11-11 14:10:00,18.71,18.72,18.68,18.69,186021.0,16.2146,16.2233,16.1886,16.1973,186021.0
2022-11-11 14:20:00,18.69,18.74,18.68,18.73,224810.0,16.1973,16.2406,16.1886,16.232,224810.0
2022-11-11 14:30:00,18.73,18.77,18.73,18.76,286471.0,16.232,16.2666,16.232,16.258,286471.0
2022-11-11 14:40:00,18.76,18.77,18.74,18.75,303818.0,16.258,16.2666,16.2406,16.2493,303818.0
2022-11-11 14:50:00,18.76,18.76,18.73,18.75,226694.0,16.258,16.258,16.232,16.2493,226694.0
2022-11-11 15:00:00,18.74,18.75,18.7,18.72,368513.0,16.2406,16.2493,16.206,16.2233,368513.0
2022-11-11 15:10:00,18.71,18.77,18.7,18.77,436961.0,16.2146,16.2666,16.206,16.2666,436961.0
2022-11-11 15:20:00,18.77,18.79,18.75,18.78,441596.0,16.2666,16.284,16.2493,16.2753,441596.0
2022-11-11 15:30:00,18.78,18.79,18.76,18.79,525746.0,16.2753,16.284,16.258,16.284,525746.0
2022-11-11 15:40:00,18.79,18.79,18.72,18.72,755140.0,16.284,16.284,16.2233,16.2233,755140.0
2022-11-11 15:50:00,18.73,18.74,18.68,18.7,1945012.0,16.232,16.2406,16.1886,16.206,1945012.0
2022-11-14 09:30:00,18.66,18.77,18.66,18.73,456072.0,16.1713,16.2666,16.1713,16.232,456072.0
2022-11-14 09:40:00,18.73,18.74,18.66,18.71,368294.0,16.232,16.2406,16.1713,16.2146,368294.0
2022-11-14 09:50:00,18.71,18.83,18.65,18.79,364192.0,16.2146,16.3186,16.1626,16.284,364192.0
2022-11-14 10:00:00,18.79,18.86,18.77,18.86,258936.0,16.284,16.3446,16.2666,16.3446,258936.0
2022-11-14 10:10:00,18.86,18.92,18.81,18.92,215848.0,16.3446,16.3966,16.3013,16.3966,215848.0
2022-11-14 10:20:00,18.92,18.94,18.88,18.9,158257.0,16.3966,16.414,16.362,16.3793,158257.0
2022-11-14 10:30:00,18.9,18.96,18.89,18.93,338007.0,16.3793,16.4313,16.3706,16.4053,338007.0
2022-11-14 10:40:00,18.92,18.93,18.88,18.9,198456.0,16.3966,16.4053,16.362,16.3793,198456.0
2022-11-14 10:50:00,18.91,18.91,18.86,18.88,228315.0,16.388,16.388,16.3446,16.362,228315.0
2022-11-14 11:00:00,18.88,18.91,18.83,18.85,377656.0,16.362,16.388,16.3186,16.336,377656.0
2022-11-14 11:10:00,18.84,18.84,18.75,18.76,179358.0,16.3273,16.3273,16.2493,16.258,179358.0
2022-11-14 11:20:00,18.76,18.81,18.72,18.8,426834.0,16.258,16.3013,16.2233,16.2926,426834.0
2022-11-14 11:30:00,18.8,18.84,18.76,18.82,303679.0,16.2926,16.3273,16.258,16.31,303679.0
2022-11-14 11:40:00,18.82,18.82,18.78,18.8,180683.0,16.31,16.31,16.2753,16.2926,180683.0
2022-11-14 11:50:00,18.8,18.8,18.76,18.79,154010.0,16.2926,16.2926,16.258,16.284,154010.0
2022-11-14 12:00:00,18.79,18.87,18.78,18.84,406003.0,16.284,16.3533,16.2753,16.3273,406003.0
2022-11-14 12:10:00,18.83,18.84,18.79,18.79,199090.0,16.3186,16.3273,16.284,16.284,199090.0
2022-11-14 12:20:00,18.79,18.82,18.76,18.81,300019.0,16.284,16.31,16.258,16.3013,300019.0
2022-11-14 12:30:00,18.82,18.85,18.81,18.85,180726.0,16.31,16.336,16.3013,16.336,180726.0
2022-11-14 12:40:00,18.85,18.85,18.79,18.8,323128.0,16.336,16.336,16.284,16.2926,323128.0
2022-11-14 12:50:00,18.8,18.81,18.73,18.77,338733.0,16.2926,16.3013,16.232,16.2666,338733.0
2022-11-14 13:00:00,18.77,18.77,18.74,18.75,297322.0,16.2666,16.2666,16.2406,16.2493,297322.0
2022-11-14 13:10:00,18.76,18.78,18.75,18.76,122569.0,16.258,16.2753,16.2493,16.258,122569.0
2022-11-14 13:20:00,18.77,18.78,18.75,18.77,122986.0,16.2666,16.2753,16.2493,16.2666,122986.0
2022-11-14 13:30:00,18.78,18.78,18.74,18.75,336370.0,16.2753,16.2753,16.2406,16.2493,336370.0
2022-11-14 13:40:00,18.74,18.77,18.73,18.77,296258.0,16.2406,16.2666,16.232,16.2666,296258.0
2022-11-14 13:50:00,18.77,18.78,18.75,18.78,302922.0,16.2666,16.2753,16.2493,16.2753,302922.0
2022-11-14 14:00:00,18.78,18.78,18.75,18.78,221891.0,16.2753,16.2753,16.2493,16.2753,221891.0
2022-11-14 14:10:00,18.77,18.78,18.75,18.77,274149.0,16.2666,16.2753,16.2493,16.2666,274149.0
2022-11-14 14:20:00,18.77,18.77,18.73,18.75,251358.0,16.2666,16.2666,16.232,16.2493,251358.0
2022-11-14 14:30:00,18.75,18.76,18.68,18.69,438735.0,16.2493,16.258,16.1886,16.1973,438735.0
2022-11-14 14:40:00,18.69,18.7,18.68,18.7,238142.0,16.1973,16.206,16.1886,16.206,238142.0
2022-11-14 14:50:00,18.7,18.7,18.66,18.68,252747.0,16.206,16.206,16.1713,16.1886,252747.0
2022-11-14 15:00:00,18.68,18.7,18.66,18.66,259644.0,16.1886,16.206,16.1713,16.1713,259644.0
2022-11-14 15:10:00,18.66,18.67,18.62,18.64,370597.0,16.1713,16.18,16.1366,16.154,370597.0
2022-11-14 15:20:00,18.64,18.67,18.63,18.64,329377.0,16.154,16.18,16.1453,16.154,329377.0
2022-11-14 15:30:00,18.64,18.66,18.63,18.64,358258.0,16.154,16.1713,16.1453,16.154,358258.0
2022-11-14 15:40:00,18.64,18.65,18.59,18.6,559423.0,16.154,16.1626,16.1106,16.1193,559423.0
2022-11-14 15:50:00,18.61,18.61,18.53,18.54,1168121.0,16.128,16.128,16.0586,16.0673,1168121.0
2022-11-15 09:30:00,18.74,18.77,18.67,18.7,719475.0,16.2406,16.2666,16.18,16.206,719475.0
2022-11-15 09:40:00,18.7,18.74,18.64,18.68,238778.0,16.206,16.2406,16.154,16.1886,238778.0
2022-11-15 09:50:00,18.68,18.75,18.67,18.71,330862.0,16.1886,16.2493,16.18,16.2146,330862.0
2022-11-15 10:00:00,18.72,18.75,18.69,18.71,402222.0,16.2233,16.2493,16.1973,16.2146,402222.0
2022-11-15 10:10:00,18.71,18.81,18.7,18.75,300931.0,16.2146,16.3013,16.206,16.2493,300931.0
2022-11-15 10:20:00,18.75,18.8,18.73,18.78,226719.0,16.2493,16.2926,16.232,16.2753,226719.0
2022-11-15 10:30:00,18.78,18.81,18.73,18.75,271687.0,16.2753,16.3013,16.232,16.2493,271687.0
2022-11-15 10:40:00,18.74,18.78,18.63,18.64,217220.0,16.2406,16.2753,16.1453,16.154,217220.0
2022-11-15 10:50:00,18.64,18.68,18.61,18.62,273407.0,16.154,16.1886,16.128,16.1366,273407.0
2022-11-15 11:00:00,18.62,18.65,18.6,18.63,229567.0,16.1366,16.1626,16.1193,16.1453,229567.0
2022-11-15 11:10:00,18.63,18.64,18.6,18.62,129484.0,16.1453,16.154,16.1193,16.1366,129484.0
2022-11-15 11:20:00,18.62,18.66,18.61,18.66,128695.0,16.1366,16.1713,16.128,16.1713,128695.0
2022-11-15 11:30:00,18.66,18.69,18.65,18.66,136228.0,16.1713,16.1973,16.1626,16.1713,136228.0
2022-11-15 11:40:00,18.66,18.68,18.64,18.68,286762.0,16.1713,16.1886,16.154,16.1886,286762.0
2022-11-15 11:50:00,18.67,18.68,18.63,18.67,173978.0,16.18,16.1886,16.1453,16.18,173978.0
2022-11-15 12:00:00,18.67,18.68,18.61,18.64,141180.0,16.18,16.1886,16.128,16.154,141180.0
2022-11-15 12:10:00,18.64,18.67,18.63,18.64,127454.0,16.154,16.18,16.1453,16.154,127454.0
2022-11-15 12:20:00,18.64,18.66,18.63,18.64,106998.0,16.154,16.1713,16.1453,16.154,106998.0
2022-11-15 12:30:00,18.65,18.67,18.64,18.66,141517.0,16.1626,16.18,16.154,16.1713,141517.0
2022-11-15 12:40:00,18.66,18.67,18.61,18.64,382713.0,16.1713,16.18,16.128,16.154,382713.0
2022-11-15 12:50:00,18.64,18.69,18.62,18.68,372768.0,16.154,16.1973,16.1366,16.1886,372768.0
2022-11-15 13:00:00,18.68,18.73,18.67,18.71,303777.0,16.1886,16.232,16.18,16.2146,303777.0
2022-11-15 13:10:00,18.72,18.72,18.61,18.61,179633.0,16.2233,16.2233,16.128,16.128,179633.0
2022-11-15 13:20:00,18.62,18.63,18.55,18.59,593019.0,16.1366,16.1453,16.076,16.1106,593019.0
2022-11-15 13:30:00,18.59,18.63,18.54,18.57,337239.0,16.1106,16.1453,16.0673,16.0933,337239.0
2022-11-15 13:40:00,18.58,18.62,18.54,18.56,394144.0,16.102,16.1366,16.0673,16.0846,394144.0
2022-11-15 13:50:00,18.56,18.63,18.54,18.57,308598.0,16.0846,16.1453,16.0673,16.0933,308598.0
2022-11-15 14:00:00,18.57,18.62,18.55,18.61,413404.0,16.0933,16.1366,16.076,16.128,413404.0
2022-11-15 14:10:00,18.61,18.67,18.57,18.62,381904.0,16.128,16.18,16.0933,16.1366,381904.0
2022-11-15 14:20:00,18.62,18.65,18.58,18.61,321046.0,16.1366,16.1626,16.102,16.128,321046.0
2022-11-15 14:30:00,18.61,18.63,18.57,18.59,210285.0,16.128,16.1453,16.0933,16.1106,210285.0
2022-11-15 14:40:00,18.59,18.61,18.56,18.57,176278.0,16.1106,16.128,16.0846,16.0933,176278.0
2022-11-15 14:50:00,18.57,18.66,18.56,18.66,395010.0,16.0933,16.1713,16.0846,16.1713,395010.0
2022-11-15 15:00:00,18.65,18.68,18.62,18.64,225468.0,16.1626,16.1886,16.1366,16.154,225468.0
2022-11-15 15:10:00,18.65,18.67,18.63,18.64,147025.0,16.1626,16.18,16.1453,16.154,147025.0
2022-11-15 15:20:00,18.64,18.7,18.64,18.7,944097.0,16.154,16.206,16.154,16.206,944097.0
2022-11-15 15:30:00,18.7,18.7,18.65,18.69,515033.0,16.206,16.206,16.1626,16.1973,515033.0
2022-11-15 15:40:00,18.69,18.7,18.65,18.68,475194.0,16.1973,16.206,16.1626,16.1886,475194.0
2022-11-15 15:50:00,18.68,18.68,18.63,18.67,979295.0,16.1886,16.1886,16.1453,16.18,979295.0
2022-11-16 09:30:00,18.54,18.58,18.46,18.49,306115.0,16.0673,16.102,15.998,16.024,306115.0
2022-11-16 09:40:00,18.5,18.53,18.47,18.48,204887.0,16.0326,16.0586,16.0066,16.0153,204887.0
2022-11-16 09:50:00,18.48,18.51,18.41,18.43,199229.0,16.0153,16.0413,15.9547,15.972,199229.0
2022-11-16 10:00:00,18.43,18.47,18.41,18.46,323710.0,15.972,16.0066,15.9547,15.998,323710.0
2022-11-16 10:10:00,18.46,18.55,18.45,18.5,487856.0,15.998,16.076,15.9893,16.0326,487856.0
2022-11-16 10:20:00,18.5,18.56,18.49,18.51,400606.0,16.0326,16.0846,16.024,16.0413,400606.0
2022-11-16 10:30:00,18.51,18.6,18.49,18.57,214413.0,16.0413,16.1193,16.024,16.0933,214413.0
2022-11-16 10:40:00,18.57,18.6,18.53,18.54,304178.0,16.0933,16.1193,16.0586,16.0673,304178.0
2022-11-16 10:50:00,18.53,18.54,18.5,18.52,98145.0,16.0586,16.0673,16.0326,16.05,98145.0
2022-11-16 11:00:00,18.52,18.55,18.47,18.5,318873.0,16.05,16.076,16.0066,16.0326,318873.0
2022-11-16 11:10:00,18.5,18.51,18.46,18.48,142238.0,16.0326,16.0413,15.998,16.0153,142238.0
2022-11-16 11:20:00,18.48,18.5,18.47,18.49,197468.0,16.0153,16.0326,16.0066,16.024,197468.0
2022-11-16 11:30:00,18.49,18.49,18.42,18.44,335310.0,16.024,16.024,15.9633,15.9807,335310.0
2022-11-16 11:40:00,18.44,18.48,18.42,18.42,335007.0,15.9807,16.0153,15.9633,15.9633,335007.0
2022-11-16 11:50:00,18.43,18.44,18.41,18.44,179583.0,15.972,15.9807,15.9547,15.9807,179583.0
2022-11-16 12:00:00,18.44,18.45,18.4,18.42,224647.0,15.9807,15.9893,15.946,15.9633,224647.0
2022-11-16 12:10:00,18.42,18.43,18.37,18.38,459140.0,15.9633,15.972,15.92,15.9287,459140.0
2022-11-16 12:20:00,18.38,18.4,18.35,18.39,368857.0,15.9287,15.946,15.9027,15.9373,368857.0
2022-11-16 12:30:00,18.39,18.45,18.37,18.45,792571.0,15.9373,15.9893,15.92,15.9893,792571.0
2022-11-16 12:40:00,18.45,18.49,18.43,18.45,321883.0,15.9893,16.024,15.972,15.9893,321883.0
2022-11-16 12:50:00,18.44,18.46,18.41,18.42,292107.0,15.9807,15.998,15.9547,15.9633,292107.0
2022-11-16 13:00:00,18.42,18.43,18.36,18.36,264991.0,15.9633,15.972,15.9113,15.9113,264991.0
2022-11-16 13:10:00,18.37,18.4,18.33,18.34,264466.0,15.92,15.946,15.8853,15.894,264466.0
2022-11-16 13:20:00,18.34,18.37,18.32,18.32,237556.0,15.894,15.92,15.8767,15.8767,237556.0
2022-11-16 13:30:00,18.33,18.34,18.29,18.31,201413.0,15.8853,15.894,15.8507,15.868,201413.0
2022-11-16 13:40:00,18.32,18.36,18.31,18.35,162716.0,15.8767,15.9113,15.868,15.9027,162716.0
2022-11-16 13:50:00,18.35,18.36,18.29,18.31,119326.0,15.9027,15.9113,15.8507,15.868,119326.0
2022-11-16 14:00:00,18.3,18.33,18.3,18.32,158318.0,15.8593,15.8853,15.8593,15.8767,158318.0
2022-11-16 14:10:00,18.32,18.33,18.29,18.32,161347.0,15.8767,15.8853,15.8507,15.8767,161347.0
2022-11-16 14:20:00,18.33,18.35,18.32,18.32,173736.0,15.8853,15.9027,15.8767,15.8767,173736.0
2022-11-16 14:30:00,18.33,18.39,18.29,18.37,315728.0,15.8853,15.9373,15.8507,15.92,315728.0
2022-11-16 14:40:00,18.36,18.39,18.35,18.37,252393.0,15.9113,15.9373,15.9027,15.92,252393.0
2022-11-16 14:50:00,18.37,18.41,18.36,18.41,547935.0,15.92,15.9547,15.9113,15.9547,547935.0
2022-11-16 15:00:00,18.41,18.45,18.38,18.42,359518.0,15.9547,15.9893,15.9287,15.9633,359518.0
2022-11-16 15:10:00,18.41,18.44,18.4,18.44,339097.0,15.9547,15.9807,15.946,15.9807,339097.0
2022-11-16 15:20:00,18.44,18.5,18.43,18.46,555713.0,15.9807,16.0326,15.972,15.998,555713.0
2022-11-16 15:30:00,18.46,18.49,18.43,18.45,515467.0,15.998,16.024,15.972,15.9893,515467.0
2022-11-16 15:40:00,18.45,18.48,18.43,18.46,393454.0,15.9893,16.0153,15.972,15.998,393454.0
2022-11-16 15:50:00,18.47,18.48,18.41,18.43,1169626.0,16.0066,16.0153,15.9547,15.972,1169626.0
2022-11-17 09:30:00,18.2,18.29,18.16,18.23,302338.0,15.7727,15.8507,15.738,15.7987,302338.0
2022-11-17 09:40:00,18.23,18.27,18.19,18.22,183246.0,15.7987,15.8333,15.764,15.79,183246.0
2022-11-17 09:50:00,18.21,18.24,18.14,18.14,232563.0,15.7813,15.8073,15.7207,15.7207,232563.0
2022-11-17 10:00:00,18.14,18.15,18.09,18.11,189837.0,15.7207,15.7293,15.6773,15.6947,189837.0
2022-11-17 10:10:00,18.11,18.11,18.01,18.04,300645.0,15.6947,15.6947,15.608,15.634,300645.0
2022-11-17 10:20:00,18.04,18.08,18.02,18.07,272103.0,15.634,15.6687,15.6167,15.66,272103.0
2022-11-17 10:30:00,18.07,18.1,18.05,18.09,356837.0,15.66,15.686,15.6427,15.6773,356837.0
2022-11-17 10:40:00,18.08,18.09,18.01,18.03,326927.0,15.6687,15.6773,15.608,15.6253,326927.0
2022-11-17 10:50:00,18.02,18.08,18.0,18.07,442436.0,15.6167,15.6687,15.5993,15.66,442436.0
2022-11-17 11:00:00,18.07,18.1,18.05,18.09,302383.0,15.66,15.686,15.6427,15.6773,302383.0
2022-11-17 11:10:00,18.09,18.1,18.05,18.05,141733.0,15.6773,15.686,15.6427,15.6427,141733.0
2022-11-17 11:20:00,18.06,18.08,18.04,18.07,245070.0,15.6513,15.6687,15.634,15.66,245070.0
2022-11-17 11:30:00,18.07,18.08,18.05,18.06,218242.0,15.66,15.6687,15.6427,15.6513,218242.0
2022-11-17 11:40:00,18.07,18.08,18.05,18.06,114319.0,15.66,15.6687,15.6427,15.6513,114319.0
2022-11-17 11:50:00,18.07,18.16,18.06,18.14,236211.0,15.66,15.738,15.6513,15.7207,236211.0
2022-11-17 12:00:00,18.14,18.16,18.11,18.13,209377.0,15.7207,15.738,15.6947,15.712,209377.0
2022-11-17 12:10:00,18.13,18.14,18.09,18.13,128654.0,15.712,15.7207,15.6773,15.712,128654.0
2022-11-17 12:20:00,18.13,18.14,18.09,18.1,143990.0,15.712,15.7207,15.6773,15.686,143990.0
2022-11-17 12:30:00,18.1,18.12,18.08,18.11,167547.0,15.686,15.7033,15.6687,15.6947,167547.0
2022-11-17 12:40:00,18.12,18.13,18.1,18.13,257425.0,15.7033,15.712,15.686,15.712,257425.0
2022-11-17 12:50:00,18.13,18.16,18.12,18.16,131291.0,15.712,15.738,15.7033,15.738,131291.0
2022-11-17 13:00:00,18.16,18.17,18.15,18.17,103711.0,15.738,15.7467,15.7293,15.7467,103711.0
2022-11-17 13:10:00,18.17,18.23,18.16,18.21,199414.0,15.7467,15.7987,15.738,15.7813,199414.0
2022-11-17 13:20:00,18.21,18.22,18.17,18.17,112339.0,15.7813,15.79,15.7467,15.7467,112339.0
2022-11-17 13:30:00,18.18,18.2,18.16,18.2,81423.0,15.7553,15.7727,15.738,15.7727,81423.0
2022-11-17 13:40:00,18.2,18.2,18.16,18.16,57363.0,15.7727,15.7727,15.738,15.738,57363.0
2022-11-17 13:50:00,18.17,18.19,18.16,18.18,85405.0,15.7467,15.764,15.738,15.7553,85405.0
2022-11-17 14:00:00,18.18,18.2,18.16,18.17,196673.0,15.7553,15.7727,15.738,15.7467,196673.0
2022-11-17 14:10:00,18.17,18.17,18.11,18.12,164601.0,15.7467,15.7467,15.6947,15.7033,164601.0
2022-11-17 14:20:00,18.12,18.12,18.09,18.11,157441.0,15.7033,15.7033,15.6773,15.6947,157441.0
2022-11-17 14:30:00,18.11,18.13,18.1,18.1,161655.0,15.6947,15.712,15.686,15.686,161655.0
2022-11-17 14:40:00,18.11,18.14,18.07,18.13,278745.0,15.6947,15.7207,15.66,15.712,278745.0
2022-11-17 14:50:00,18.13,18.19,18.12,18.17,298848.0,15.712,15.764,15.7033,15.7467,298848.0
2022-11-17 15:00:00,18.18,18.21,18.17,18.19,257359.0,15.7553,15.7813,15.7467,15.764,257359.0
2022-11-17 15:10:00,18.19,18.22,18.16,18.16,327261.0,15.764,15.79,15.738,15.738,327261.0
2022-11-17 15:20:00,18.16,18.17,18.15,18.17,343008.0,15.738,15.7467,15.7293,15.7467,343008.0
2022-11-17 15:30:00,18.16,18.18,18.16,18.18,331035.0,15.738,15.7553,15.738,15.7553,331035.0
2022-11-17 15:40:00,18.18,18.24,18.17,18.23,523198.0,15.7553,15.8073,15.7467,15.7987,523198.0
2022-11-17 15:50:00,18.22,18.31,18.21,18.3,1754071.0,15.79,15.868,15.7813,15.8593,1754071.0
2022-11-18 09:30:00,18.19,18.27,18.13,18.23,710685.0,15.764,15.8333,15.712,15.7987,710685.0
2022-11-18 09:40:00,18.23,18.25,18.16,18.19,274584.0,15.7987,15.816,15.738,15.764,274584.0
2022-11-18 09:50:00,18.19,18.26,18.16,18.22,183129.0,15.764,15.8247,15.738,15.79,183129.0
2022-11-18 10:00:00,18.22,18.24,18.17,18.21,169165.0,15.79,15.8073,15.7467,15.7813,169165.0
2022-11-18 10:10:00,18.21,18.23,18.17,18.19,177083.0,15.7813,15.7987,15.7467,15.764,177083.0
2022-11-18 10:20:00,18.2,18.24,18.19,18.23,101632.0,15.7727,15.8073,15.764,15.7987,101632.0
2022-11-18 10:30:00,18.23,18.26,18.21,18.23,190182.0,15.7987,15.8247,15.7813,15.7987,190182.0
2022-11-18 10:40:00,18.23,18.26,18.21,18.25,208296.0,15.7987,15.8247,15.7813,15.816,208296.0
2022-11-18 10:50:00,18.26,18.27,18.23,18.26,145092.0,15.8247,15.8333,15.7987,15.8247,145092.0
2022-11-18 11:00:00,18.27,18.29,18.24,18.28,120287.0,15.8333,15.8507,15.8073,15.842,120287.0
2022-11-18 11:10:00,18.29,18.3,18.26,18.3,116622.0,15.8507,15.8593,15.8247,15.8593,116622.0
2022-11-18 11:20:00,18.3,18.33,18.29,18.32,284029.0,15.8593,15.8853,15.8507,15.8767,284029.0
2022-11-18 11:30:00,18.32,18.32,18.25,18.26,363921.0,15.8767,15.8767,15.816,15.8247,363921.0
2022-11-18 11:40:00,18.25,18.28,18.25,18.26,459407.0,15.816,15.842,15.816,15.8247,459407.0
2022-11-18 11:50:00,18.26,18.29,18.26,18.28,432974.0,15.8247,15.8507,15.8247,15.842,432974.0
2022-11-18 12:00:00,18.28,18.31,18.25,18.26,399276.0,15.842,15.868,15.816,15.8247,399276.0
2022-11-18 12:10:00,18.26,18.29,18.23,18.25,552219.0,15.8247,15.8507,15.7987,15.816,552219.0
2022-11-18 12:20:00,18.24,18.27,18.22,18.25,398928.0,15.8073,15.8333,15.79,15.816,398928.0
2022-11-18 12:30:00,18.25,18.26,18.22,18.26,481205.0,15.816,15.8247,15.79,15.8247,481205.0
2022-11-18 12:40:00,18.26,18.29,18.25,18.29,441453.0,15.8247,15.8507,15.816,15.8507,441453.0
2022-11-18 12:50:00,18.29,18.35,18.28,18.35,442711.0,15.8507,15.9027,15.842,15.9027,442711.0
2022-11-18 13:00:00,18.34,18.35,18.31,18.34,433156.0,15.894,15.9027,15.868,15.894,433156.0
2022-11-18 13:10:00,18.35,18.41,18.34,18.37,611760.0,15.9027,15.9547,15.894,15.92,611760.0
2022-11-18 13:20:00,18.38,18.4,18.35,18.39,571439.0,15.9287,15.946,15.9027,15.9373,571439.0
2022-11-18 13:30:00,18.39,18.41,18.36,18.39,389758.0,15.9373,15.9547,15.9113,15.9373,389758.0
2022-11-18 13:40:00,18.38,18.39,18.33,18.34,407987.0,15.9287,15.9373,15.8853,15.894,407987.0
2022-11-18 13:50:00,18.34,18.34,18.31,18.32,429929.0,15.894,15.894,15.868,15.8767,429929.0
2022-11-18 14:00:00,18.32,18.34,18.31,18.33,366894.0,15.8767,15.894,15.868,15.8853,366894.0
2022-11-18 14:10:00,18.33,18.34,18.31,18.32,400798.0,15.8853,15.894,15.868,15.8767,400798.0
2022-11-18 14:20:00,18.32,18.39,18.32,18.39,356498.0,15.8767,15.9373,15.8767,15.9373,356498.0
2022-11-18 14:30:00,18.39,18.39,18.32,18.34,455442.0,15.9373,15.9373,15.8767,15.894,455442.0
2022-11-18 14:40:00,18.34,18.36,18.32,18.35,456893.0,15.894,15.9113,15.8767,15.9027,456893.0
2022-11-18 14:50:00,18.35,18.37,18.31,18.35,501554.0,15.9027,15.92,15.868,15.9027,501554.0
2022-11-18 15:00:00,18.35,18.4,18.34,18.39,241180.0,15.9027,15.946,15.894,15.9373,241180.0
2022-11-18 15:10:00,18.39,18.42,18.38,18.39,277920.0,15.9373,15.9633,15.9287,15.9373,277920.0
2022-11-18 15:20:00,18.39,18.44,18.38,18.43,217680.0,15.9373,15.9807,15.9287,15.972,217680.0
2022-11-18 15:30:00,18.43,18.47,18.42,18.46,434697.0,15.972,16.0066,15.9633,15.998,434697.0
2022-11-18 15:40:00,18.46,18.47,18.43,18.46,426265.0,15.998,16.0066,15.972,15.998,426265.0
2022-11-18 15:50:00,18.45,18.46,18.38,18.43,875018.0,15.9893,15.998,15.9287,15.972,875018.0
2022-11-21 09:30:00,18.24,18.24,18.03,18.05,573191.0,15.8073,15.8073,15.6253,15.6427,573191.0
2022-11-21 09:40:00,18.04,18.06,17.91,17.98,429707.0,15.634,15.6513,15.5213,15.582,429707.0
2022-11-21 09:50:00,17.98,18.03,17.95,17.96,241189.0,15.582,15.6253,15.556,15.5647,241189.0
2022-11-21 10:00:00,17.96,18.04,17.96,17.99,350355.0,15.5647,15.634,15.5647,15.5907,350355.0
2022-11-21 10:10:00,17.98,18.03,17.96,18.02,259779.0,15.582,15.6253,15.5647,15.6167,259779.0
2022-11-21 10:20:00,18.01,18.02,17.94,17.95,218038.0,15.608,15.6167,15.5473,15.556,218038.0
2022-11-21 10:30:00,17.94,17.96,17.91,17.94,321127.0,15.5473,15.5647,15.5213,15.5473,321127.0
2022-11-21 10:40:00,17.93,17.95,17.88,17.91,218394.0,15.5387,15.556,15.4953,15.5213,218394.0
2022-11-21 10:50:00,17.9,17.91,17.88,17.91,198980.0,15.5127,15.5213,15.4953,15.5213,198980.0
2022-11-21 11:00:00,17.91,17.96,17.88,17.93,377888.0,15.5213,15.5647,15.4953,15.5387,377888.0
2022-11-21 11:10:00,17.94,17.94,17.88,17.89,214635.0,15.5473,15.5473,15.4953,15.504,214635.0
2022-11-21 11:20:00,17.89,17.91,17.87,17.88,299886.0,15.504,15.5213,15.4867,15.4953,299886.0
2022-11-21 11:30:00,17.89,17.92,17.86,17.89,178361.0,15.504,15.53,15.478,15.504,178361.0
2022-11-21 11:40:00,17.89,17.9,17.86,17.89,149866.0,15.504,15.5127,15.478,15.504,149866.0
2022-11-21 11:50:00,17.89,17.9,17.84,17.87,182281.0,15.504,15.5127,15.4607,15.4867,182281.0
2022-11-21 12:00:00,17.88,18.08,17.85,18.06,443864.0,15.4953,15.6687,15.4693,15.6513,443864.0
2022-11-21 12:10:00,18.06,18.08,18.03,18.05,183300.0,15.6513,15.6687,15.6253,15.6427,183300.0
2022-11-21 12:20:00,18.05,18.09,18.04,18.07,195801.0,15.6427,15.6773,15.634,15.66,195801.0
2022-11-21 12:30:00,18.07,18.15,18.07,18.13,253020.0,15.66,15.7293,15.66,15.712,253020.0
2022-11-21 12:40:00,18.12,18.17,18.11,18.11,233723.0,15.7033,15.7467,15.6947,15.6947,233723.0
2022-11-21 12:50:00,18.11,18.18,18.11,18.18,136487.0,15.6947,15.7553,15.6947,15.7553,136487.0
2022-11-21 13:00:00,18.18,18.23,18.16,18.21,233841.0,15.7553,15.7987,15.738,15.7813,233841.0
2022-11-21 13:10:00,18.21,18.24,18.2,18.21,194154.0,15.7813,15.8073,15.7727,15.7813,194154.0
2022-11-21 13:20:00,18.21,18.22,18.12,18.18,652269.0,15.7813,15.79,15.7033,15.7553,652269.0
2022-11-21 13:30:00,18.18,18.21,18.15,18.2,396653.0,15.7553,15.7813,15.7293,15.7727,396653.0
2022-11-21 13:40:00,18.21,18.21,18.16,18.17,164877.0,15.7813,15.7813,15.738,15.7467,164877.0
2022-11-21 13:50:00,18.16,18.19,18.15,18.16,122056.0,15.738,15.764,15.7293,15.738,122056.0
2022-11-21 14:00:00,18.16,18.21,18.16,18.18,180764.0,15.738,15.7813,15.738,15.7553,180764.0
2022-11-21 14:10:00,18.18,18.22,18.17,18.22,179093.0,15.7553,15.79,15.7467,15.79,179093.0
2022-11-21 14:20:00,18.21,18.22,18.16,18.19,222509.0,15.7813,15.79,15.738,15.764,222509.0
2022-11-21 14:30:00,18.18,18.2,18.15,18.17,163920.0,15.7553,15.7727,15.7293,15.7467,163920.0
2022-11-21 14:40:00,18.16,18.18,18.15,18.17,229015.0,15.738,15.7553,15.7293,15.7467,229015.0
2022-11-21 14:50:00,18.16,18.19,18.16,18.19,279508.0,15.738,15.764,15.738,15.764,279508.0
2022-11-21 15:00:00,18.18,18.23,18.17,18.23,300839.0,15.7553,15.7987,15.7467,15.7987,300839.0
2022-11-21 15:10:00,18.22,18.25,18.21,18.23,157370.0,15.79,15.816,15.7813,15.7987,157370.0
2022-11-21 15:20:00,18.23,18.24,18.19,18.21,262681.0,15.7987,15.8073,15.764,15.7813,262681.0
2022-11-21 15:30:00,18.21,18.24,18.2,18.21,276248.0,15.7813,15.8073,15.7727,15.7813,276248.0
2022-11-21 15:40:00,18.21,18.24,18.19,18.23,499355.0,15.7813,15.8073,15.764,15.7987,499355.0
2022-11-21 15:50:00,18.23,18.3,18.22,18.29,839895.0,15.7987,15.8593,15.79,15.8507,839895.0
2022-11-22 09:30:00,18.53,18.58,18.41,18.54,466233.0,16.0586,16.102,15.9547,16.0673,466233.0
2022-11-22 09:40:00,18.54,18.61,18.49,18.56,491566.0,16.0673,16.128,16.024,16.0846,491566.0
2022-11-22 09:50:00,18.55,18.6,18.54,18.59,183208.0,16.076,16.1193,16.0673,16.1106,183208.0
2022-11-22 10:00:00,18.58,18.64,18.56,18.63,219857.0,16.102,16.154,16.0846,16.1453,219857.0
2022-11-22 10:10:00,18.63,18.66,18.61,18.63,206697.0,16.1453,16.1713,16.128,16.1453,206697.0
2022-11-22 10:20:00,18.63,18.68,18.62,18.66,126126.0,16.1453,16.1886,16.1366,16.1713,126126.0
2022-11-22 10:30:00,18.66,18.71,18.66,18.69,132730.0,16.1713,16.2146,16.1713,16.1973,132730.0
2022-11-22 10:40:00,18.69,18.69,18.66,18.69,141430.0,16.1973,16.1973,16.1713,16.1973,141430.0
2022-11-22 10:50:00,18.68,18.73,18.68,18.73,156385.0,16.1886,16.232,16.1886,16.232,156385.0
2022-11-22 11:00:00,18.73,18.74,18.68,18.71,254663.0,16.232,16.2406,16.1886,16.2146,254663.0
2022-11-22 11:10:00,18.71,18.72,18.67,18.72,180125.0,16.2146,16.2233,16.18,16.2233,180125.0
2022-11-22 11:20:00,18.71,18.73,18.7,18.73,184794.0,16.2146,16.232,16.206,16.232,184794.0
2022-11-22 11:30:00,18.73,18.75,18.72,18.75,171713.0,16.232,16.2493,16.2233,16.2493,171713.0
2022-11-22 11:40:00,18.75,18.78,18.73,18.77,168667.0,16.2493,16.2753,16.232,16.2666,168667.0
2022-11-22 11:50:00,18.78,18.8,18.77,18.8,124135.0,16.2753,16.2926,16.2666,16.2926,124135.0
2022-11-22 12:00:00,18.8,18.81,18.79,18.8,125791.0,16.2926,16.3013,16.284,16.2926,125791.0
2022-11-22 12:10:00,18.79,18.81,18.78,18.79,208143.0,16.284,16.3013,16.2753,16.284,208143.0
2022-11-22 12:20:00,18.79,18.8,18.74,18.77,274057.0,16.284,16.2926,16.2406,16.2666,274057.0
2022-11-22 12:30:00,18.77,18.78,18.76,18.77,128450.0,16.2666,16.2753,16.258,16.2666,128450.0
2022-11-22 12:40:00,18.76,18.77,18.72,18.75,260382.0,16.258,16.2666,16.2233,16.2493,260382.0
2022-11-22 12:50:00,18.75,18.78,18.73,18.77,452714.0,16.2493,16.2753,16.232,16.2666,452714.0
2022-11-22 13:00:00,18.76,18.82,18.76,18.82,570478.0,16.258,16.31,16.258,16.31,570478.0
2022-11-22 13:10:00,18.81,18.85,18.8,18.82,411508.0,16.3013,16.336,16.2926,16.31,411508.0
2022-11-22 13:20:00,18.82,18.87,18.82,18.86,200660.0,16.31,16.3533,16.31,16.3446,200660.0
2022-11-22 13:30:00,18.86,18.87,18.82,18.84,136400.0,16.3446,16.3533,16.31,16.3273,136400.0
2022-11-22 13:40:00,18.83,18.85,18.81,18.82,222399.0,16.3186,16.336,16.3013,16.31,222399.0
2022-11-22 13:50:00,18.82,18.83,18.75,18.77,504181.0,16.31,16.3186,16.2493,16.2666,504181.0
2022-11-22 14:00:00,18.77,18.8,18.74,18.79,299840.0,16.2666,16.2926,16.2406,16.284,299840.0
2022-11-22 14:10:00,18.79,18.82,18.78,18.82,187895.0,16.284,16.31,16.2753,16.31,187895.0
2022-11-22 14:20:00,18.82,18.82,18.72,18.75,897813.0,16.31,16.31,16.2233,16.2493,897813.0
2022-11-22 14:30:00,18.75,18.77,18.74,18.76,265629.0,16.2493,16.2666,16.2406,16.258,265629.0
2022-11-22 14:40:00,18.75,18.77,18.73,18.73,265264.0,16.2493,16.2666,16.232,16.232,265264.0
2022-11-22 14:50:00,18.73,18.75,18.72,18.73,271523.0,16.232,16.2493,16.2233,16.232,271523.0
2022-11-22 15:00:00,18.73,18.77,18.72,18.75,254963.0,16.232,16.2666,16.2233,16.2493,254963.0
2022-11-22 15:10:00,18.76,18.77,18.73,18.77,284691.0,16.258,16.2666,16.232,16.2666,284691.0
2022-11-22 15:20:00,18.77,18.78,18.75,18.76,240660.0,16.2666,16.2753,16.2493,16.258,240660.0
2022-11-22 15:30:00,18.76,18.79,18.73,18.75,563417.0,16.258,16.284,16.232,16.2493,563417.0
2022-11-22 15:40:00,18.75,18.75,18.69,18.72,791914.0,16.2493,16.2493,16.1973,16.2233,791914.0
2022-11-22 15:50:00,18.72,18.75,18.69,18.73,1508851.0,16.2233,16.2493,16.1973,16.232,1508851.0
2022-11-23 09:30:00,18.54,18.65,18.47,18.64,381987.0,16.0673,16.1626,16.0066,16.154,381987.0
2022-11-23 09:40:00,18.64,18.73,18.61,18.64,261957.0,16.154,16.232,16.128,16.154,261957.0
2022-11-23 09:50:00,18.64,18.66,18.6,18.62,180687.0,16.154,16.1713,16.1193,16.1366,180687.0
2022-11-23 10:00:00,18.62,18.66,18.6,18.63,148944.0,16.1366,16.1713,16.1193,16.1453,148944.0
2022-11-23 10:10:00,18.63,18.67,18.6,18.66,255463.0,16.1453,16.18,16.1193,16.1713,255463.0
2022-11-23 10:20:00,18.66,18.7,18.64,18.66,240494.0,16.1713,16.206,16.154,16.1713,240494.0
2022-11-23 10:30:00,18.66,18.68,18.6,18.64,280630.0,16.1713,16.1886,16.1193,16.154,280630.0
2022-11-23 10:40:00,18.64,18.68,18.62,18.63,216336.0,16.154,16.1886,16.1366,16.1453,216336.0
2022-11-23 10:50:00,18.63,18.67,18.61,18.64,127403.0,16.1453,16.18,16.128,16.154,127403.0
2022-11-23 11:00:00,18.64,18.65,18.61,18.64,174391.0,16.154,16.1626,16.128,16.154,174391.0
2022-11-23 11:10:00,18.64,18.65,18.61,18.62,177081.0,16.154,16.1626,16.128,16.1366,177081.0
2022-11-23 11:20:00,18.62,18.65,18.61,18.64,134711.0,16.1366,16.1626,16.128,16.154,134711.0
2022-11-23 11:30:00,18.64,18.66,18.62,18.63,147048.0,16.154,16.1713,16.1366,16.1453,147048.0
2022-11-23 11:40:00,18.62,18.63,18.59,18.6,120949.0,16.1366,16.1453,16.1106,16.1193,120949.0
2022-11-23 11:50:00,18.6,18.61,18.55,18.55,103897.0,16.1193,16.128,16.076,16.076,103897.0
2022-11-23 12:00:00,18.55,18.59,18.55,18.57,152174.0,16.076,16.1106,16.076,16.0933,152174.0
2022-11-23 12:10:00,18.57,18.57,18.52,18.53,184102.0,16.0933,16.0933,16.05,16.0586,184102.0
2022-11-23 12:20:00,18.53,18.57,18.52,18.54,166770.0,16.0586,16.0933,16.05,16.0673,166770.0
2022-11-23 12:30:00,18.53,18.53,18.51,18.53,126246.0,16.0586,16.0586,16.0413,16.0586,126246.0
2022-11-23 12:40:00,18.53,18.56,18.51,18.54,125566.0,16.0586,16.0846,16.0413,16.0673,125566.0
2022-11-23 12:50:00,18.54,18.55,18.51,18.54,183106.0,16.0673,16.076,16.0413,16.0673,183106.0
2022-11-23 13:00:00,18.54,18.56,18.52,18.52,112470.0,16.0673,16.0846,16.05,16.05,112470.0
2022-11-23 13:10:00,18.53,18.56,18.51,18.55,144152.0,16.0586,16.0846,16.0413,16.076,144152.0
2022-11-23 13:20:00,18.54,18.55,18.53,18.55,103339.0,16.0673,16.076,16.0586,16.076,103339.0
2022-11-23 13:30:00,18.55,18.57,18.52,18.55,164868.0,16.076,16.0933,16.05,16.076,164868.0
2022-11-23 13:40:00,18.55,18.57,18.53,18.56,78132.0,16.076,16.0933,16.0586,16.0846,78132.0
2022-11-23 13:50:00,18.57,18.59,18.54,18.59,131331.0,16.0933,16.1106,16.0673,16.1106,131331.0
2022-11-23 14:00:00,18.59,18.66,18.55,18.63,291945.0,16.1106,16.1713,16.076,16.1453,291945.0
2022-11-23 14:10:00,18.63,18.65,18.6,18.63,112883.0,16.1453,16.1626,16.1193,16.1453,112883.0
2022-11-23 14:20:00,18.63,18.67,18.62,18.64,156108.0,16.1453,16.18,16.1366,16.154,156108.0
2022-11-23 14:30:00,18.64,18.65,18.6,18.61,201560.0,16.154,16.1626,16.1193,16.128,201560.0
2022-11-23 14:40:00,18.61,18.66,18.61,18.66,113237.0,16.128,16.1713,16.128,16.1713,113237.0
2022-11-23 14:50:00,18.66,18.67,18.62,18.62,123232.0,16.1713,16.18,16.1366,16.1366,123232.0
2022-11-23 15:00:00,18.63,18.66,18.61,18.66,166553.0,16.1453,16.1713,16.128,16.1713,166553.0
2022-11-23 15:10:00,18.66,18.67,18.64,18.66,152437.0,16.1713,16.18,16.154,16.1713,152437.0
2022-11-23 15:20:00,18.66,18.67,18.63,18.64,138939.0,16.1713,16.18,16.1453,16.154,138939.0
2022-11-23 15:30:00,18.64,18.65,18.62,18.65,218623.0,16.154,16.1626,16.1366,16.1626,218623.0
2022-11-23 15:40:00,18.64,18.67,18.64,18.64,311832.0,16.154,16.18,16.154,16.154,311832.0
2022-11-23 15:50:00,18.65,18.68,18.64,18.65,765374.0,16.1626,16.1886,16.154,16.1626,765374.0
2022-11-25 09:30:00,18.7,18.72,18.66,18.72,265244.0,16.206,16.2233,16.1713,16.2233,265244.0
2022-11-25 09:40:00,18.71,18.76,18.69,18.73,323753.0,16.2146,16.258,16.1973,16.232,323753.0
2022-11-25 09:50:00,18.73,18.74,18.69,18.73,245791.0,16.232,16.2406,16.1973,16.232,245791.0
2022-11-25 10:00:00,18.73,18.73,18.68,18.72,144561.0,16.232,16.232,16.1886,16.2233,144561.0
2022-11-25 10:10:00,18.71,18.73,18.68,18.69,382546.0,16.2146,16.232,16.1886,16.1973,382546.0
2022-11-25 10:20:00,18.68,18.7,18.66,18.68,278227.0,16.1886,16.206,16.1713,16.1886,278227.0
2022-11-25 10:30:00,18.68,18.74,18.66,18.73,552944.0,16.1886,16.2406,16.1713,16.232,552944.0
2022-11-25 10:40:00,18.73,18.78,18.72,18.75,569929.0,16.232,16.2753,16.2233,16.2493,569929.0
2022-11-25 10:50:00,18.74,18.74,18.7,18.7,169244.0,16.2406,16.2406,16.206,16.206,169244.0
2022-11-25 11:00:00,18.71,18.71,18.68,18.7,181257.0,16.2146,16.2146,16.1886,16.206,181257.0
2022-11-25 11:10:00,18.7,18.7,18.65,18.66,168066.0,16.206,16.206,16.1626,16.1713,168066.0
2022-11-25 11:20:00,18.66,18.67,18.64,18.66,142076.0,16.1713,16.18,16.154,16.1713,142076.0
2022-11-25 11:30:00,18.66,18.66,18.64,18.66,95619.0,16.1713,16.1713,16.154,16.1713,95619.0
2022-11-25 11:40:00,18.66,18.67,18.65,18.66,100286.0,16.1713,16.18,16.1626,16.1713,100286.0
2022-11-25 11:50:00,18.65,18.66,18.63,18.64,151778.0,16.1626,16.1713,16.1453,16.154,151778.0
2022-11-25 12:00:00,18.64,18.67,18.63,18.66,123463.0,16.154,16.18,16.1453,16.1713,123463.0
2022-11-25 12:10:00,18.66,18.66,18.65,18.66,97431.0,16.1713,16.1713,16.1626,16.1713,97431.0
2022-11-25 12:20:00,18.66,18.66,18.64,18.65,133684.0,16.1713,16.1713,16.154,16.1626,133684.0
2022-11-25 12:30:00,18.64,18.65,18.61,18.62,167006.0,16.154,16.1626,16.128,16.1366,167006.0
2022-11-25 12:40:00,18.62,18.64,18.6,18.61,214880.0,16.1366,16.154,16.1193,16.128,214880.0
2022-11-25 12:50:00,18.61,18.63,18.59,18.62,560471.0,16.128,16.1453,16.1106,16.1366,560471.0
2022-11-28 09:30:00,18.25,18.44,18.22,18.37,443292.0,15.816,15.9807,15.79,15.92,443292.0
2022-11-28 09:40:00,18.37,18.37,18.25,18.29,408868.0,15.92,15.92,15.816,15.8507,408868.0
2022-11-28 09:50:00,18.29,18.36,18.28,18.3,327627.0,15.8507,15.9113,15.842,15.8593,327627.0
2022-11-28 10:00:00,18.3,18.32,18.27,18.3,328237.0,15.8593,15.8767,15.8333,15.8593,328237.0
2022-11-28 10:10:00,18.29,18.37,18.29,18.37,405224.0,15.8507,15.92,15.8507,15.92,405224.0
2022-11-28 10:20:00,18.37,18.4,18.34,18.39,438554.0,15.92,15.946,15.894,15.9373,438554.0
2022-11-28 10:30:00,18.39,18.44,18.37,18.42,459958.0,15.9373,15.9807,15.92,15.9633,459958.0
2022-11-28 10:40:00,18.41,18.43,18.36,18.37,311040.0,15.9547,15.972,15.9113,15.92,311040.0
2022-11-28 10:50:00,18.36,18.37,18.31,18.35,632935.0,15.9113,15.92,15.868,15.9027,632935.0
2022-11-28 11:00:00,18.36,18.38,18.34,18.37,282318.0,15.9113,15.9287,15.894,15.92,282318.0
2022-11-28 11:10:00,18.37,18.42,18.37,18.39,417532.0,15.92,15.9633,15.92,15.9373,417532.0
2022-11-28 11:20:00,18.39,18.41,18.38,18.41,406749.0,15.9373,15.9547,15.9287,15.9547,406749.0
2022-11-28 11:30:00,18.4,18.43,18.39,18.43,240232.0,15.946,15.972,15.9373,15.972,240232.0
2022-11-28 11:40:00,18.42,18.53,18.42,18.51,379828.0,15.9633,16.0586,15.9633,16.0413,379828.0
2022-11-28 11:50:00,18.5,18.5,18.47,18.5,251918.0,16.0326,16.0326,16.0066,16.0326,251918.0
2022-11-28 12:00:00,18.5,18.51,18.42,18.5,406281.0,16.0326,16.0413,15.9633,16.0326,406281.0
2022-11-28 12:10:00,18.5,18.55,18.49,18.55,472589.0,16.0326,16.076,16.024,16.076,472589.0
2022-11-28 12:20:00,18.55,18.56,18.51,18.52,282476.0,16.076,16.0846,16.0413,16.05,282476.0
2022-11-28 12:30:00,18.52,18.56,18.52,18.55,232786.0,16.05,16.0846,16.05,16.076,232786.0
2022-11-28 12:40:00,18.55,18.57,18.54,18.56,249929.0,16.076,16.0933,16.0673,16.0846,249929.0
2022-11-28 12:50:00,18.57,18.58,18.54,18.56,234681.0,16.0933,16.102,16.0673,16.0846,234681.0
2022-11-28 13:00:00,18.55,18.59,18.54,18.54,235895.0,16.076,16.1106,16.0673,16.0673,235895.0
2022-11-28 13:10:00,18.55,18.58,18.54,18.55,328078.0,16.076,16.102,16.0673,16.076,328078.0
2022-11-28 13:20:00,18.55,18.57,18.54,18.55,248051.0,16.076,16.0933,16.0673,16.076,248051.0
2022-11-28 13:30:00,18.55,18.55,18.51,18.52,316677.0,16.076,16.076,16.0413,16.05,316677.0
2022-11-28 13:40:00,18.52,18.53,18.49,18.5,233548.0,16.05,16.0586,16.024,16.0326,233548.0
2022-11-28 13:50:00,18.5,18.53,18.48,18.48,258311.0,16.0326,16.0586,16.0153,16.0153,258311.0
2022-11-28 14:00:00,18.49,18.51,18.48,18.51,192798.0,16.024,16.0413,16.0153,16.0413,192798.0
2022-11-28 14:10:00,18.5,18.52,18.49,18.52,170226.0,16.0326,16.05,16.024,16.05,170226.0
2022-11-28 14:20:00,18.52,18.52,18.48,18.49,220142.0,16.05,16.05,16.0153,16.024,220142.0
2022-11-28 14:30:00,18.49,18.51,18.48,18.5,348436.0,16.024,16.0413,16.0153,16.0326,348436.0
2022-11-28 14:40:00,18.5,18.51,18.49,18.5,308666.0,16.0326,16.0413,16.024,16.0326,308666.0
2022-11-28 14:50:00,18.49,18.5,18.47,18.48,276706.0,16.024,16.0326,16.0066,16.0153,276706.0
2022-11-28 15:00:00,18.48,18.49,18.47,18.48,241922.0,16.0153,16.024,16.0066,16.0153,241922.0
2022-11-28 15:10:00,18.48,18.49,18.45,18.45,221597.0,16.0153,16.024,15.9893,15.9893,221597.0
2022-11-28 15:20:00,18.45,18.48,18.44,18.46,312325.0,15.9893,16.0153,15.9807,15.998,312325.0
2022-11-28 15:30:00,18.46,18.47,18.44,18.46,467849.0,15.998,16.0066,15.9807,15.998,467849.0
2022-11-28 15:40:00,18.45,18.48,18.44,18.45,625797.0,15.9893,16.0153,15.9807,15.9893,625797.0
2022-11-28 15:50:00,18.45,18.48,18.44,18.46,1259090.0,15.9893,16.0153,15.9807,15.998,1259090.0
2022-11-29 09:30:00,18.6,18.69,18.53,18.61,299560.0,16.1193,16.1973,16.0586,16.128,299560.0
2022-11-29 09:40:00,18.62,18.65,18.55,18.59,240218.0,16.1366,16.1626,16.076,16.1106,240218.0
2022-11-29 09:50:00,18.59,18.69,18.58,18.66,317337.0,16.1106,16.1973,16.102,16.1713,317337.0
2022-11-29 10:00:00,18.66,18.76,18.65,18.71,864654.0,16.1713,16.258,16.1626,16.2146,864654.0
2022-11-29 10:10:00,18.71,18.79,18.69,18.78,226904.0,16.2146,16.284,16.1973,16.2753,226904.0
2022-11-29 10:20:00,18.79,18.87,18.77,18.86,374219.0,16.284,16.3533,16.2666,16.3446,374219.0
2022-11-29 10:30:00,18.87,18.95,18.86,18.95,569452.0,16.3533,16.4226,16.3446,16.4226,569452.0
2022-11-29 10:40:00,18.95,18.95,18.87,18.89,469369.0,16.4226,16.4226,16.3533,16.3706,469369.0
2022-11-29 10:50:00,18.89,18.93,18.87,18.93,464873.0,16.3706,16.4053,16.3533,16.4053,464873.0
2022-11-29 11:00:00,18.93,18.94,18.79,18.8,571139.0,16.4053,16.414,16.284,16.2926,571139.0
2022-11-29 11:10:00,18.8,18.83,18.78,18.8,439810.0,16.2926,16.3186,16.2753,16.2926,439810.0
2022-11-29 11:20:00,18.8,18.82,18.75,18.77,545955.0,16.2926,16.31,16.2493,16.2666,545955.0
2022-11-29 11:30:00,18.77,18.79,18.75,18.77,296550.0,16.2666,16.284,16.2493,16.2666,296550.0
2022-11-29 11:40:00,18.77,18.8,18.76,18.79,247778.0,16.2666,16.2926,16.258,16.284,247778.0
2022-11-29 11:50:00,18.79,18.8,18.74,18.78,217906.0,16.284,16.2926,16.2406,16.2753,217906.0
2022-11-29 12:00:00,18.78,18.79,18.75,18.76,283681.0,16.2753,16.284,16.2493,16.258,283681.0
2022-11-29 12:10:00,18.76,18.78,18.73,18.76,344752.0,16.258,16.2753,16.232,16.258,344752.0
2022-11-29 12:20:00,18.77,18.78,18.74,18.75,204568.0,16.2666,16.2753,16.2406,16.2493,204568.0
2022-11-29 12:30:00,18.76,18.78,18.73,18.78,270134.0,16.258,16.2753,16.232,16.2753,270134.0
2022-11-29 12:40:00,18.78,18.79,18.74,18.75,347401.0,16.2753,16.284,16.2406,16.2493,347401.0
2022-11-29 12:50:00,18.75,18.75,18.73,18.75,133647.0,16.2493,16.2493,16.232,16.2493,133647.0
2022-11-29 13:00:00,18.75,18.76,18.73,18.76,271929.0,16.2493,16.258,16.232,16.258,271929.0
2022-11-29 13:10:00,18.76,18.8,18.75,18.78,200553.0,16.258,16.2926,16.2493,16.2753,200553.0
2022-11-29 13:20:00,18.78,18.81,18.77,18.8,200551.0,16.2753,16.3013,16.2666,16.2926,200551.0
2022-11-29 13:30:00,18.79,18.83,18.78,18.82,218055.0,16.284,16.3186,16.2753,16.31,218055.0
2022-11-29 13:40:00,18.82,18.82,18.78,18.8,196713.0,16.31,16.31,16.2753,16.2926,196713.0
2022-11-29 13:50:00,18.8,18.85,18.76,18.83,223383.0,16.2926,16.336,16.258,16.3186,223383.0
2022-11-29 14:00:00,18.84,18.88,18.83,18.87,288179.0,16.3273,16.362,16.3186,16.3533,288179.0
2022-11-29 14:10:00,18.86,18.88,18.84,18.88,241973.0,16.3446,16.362,16.3273,16.362,241973.0
2022-11-29 14:20:00,18.88,18.89,18.81,18.82,300445.0,16.362,16.3706,16.3013,16.31,300445.0
2022-11-29 14:30:00,18.82,18.87,18.82,18.87,512408.0,16.31,16.3533,16.31,16.3533,512408.0
2022-11-29 14:40:00,18.87,18.87,18.82,18.84,241630.0,16.3533,16.3533,16.31,16.3273,241630.0
2022-11-29 14:50:00,18.84,18.86,18.83,18.86,260463.0,16.3273,16.3446,16.3186,16.3446,260463.0
2022-11-29 15:00:00,18.86,18.88,18.84,18.87,305562.0,16.3446,16.362,16.3273,16.3533,305562.0
2022-11-29 15:10:00,18.87,18.89,18.86,18.89,317325.0,16.3533,16.3706,16.3446,16.3706,317325.0
2022-11-29 15:20:00,18.89,18.89,18.85,18.86,346142.0,16.3706,16.3706,16.336,16.3446,346142.0
2022-11-29 15:30:00,18.87,18.9,18.84,18.87,576692.0,16.3533,16.3793,16.3273,16.3533,576692.0
2022-11-29 15:40:00,18.87,18.89,18.85,18.88,639923.0,16.3533,16.3706,16.336,16.362,639923.0
2022-11-29 15:50:00,18.87,18.89,18.85,18.88,1401504.0,16.3533,16.3706,16.336,16.362,1401504.0
2022-11-30 09:30:00,18.99,19.02,18.9,18.94,645492.0,16.4573,16.4833,16.3793,16.414,645492.0
2022-11-30 09:40:00,18.94,19.0,18.93,18.97,347796.0,16.414,16.466,16.4053,16.44,347796.0
2022-11-30 09:50:00,18.97,18.99,18.9,18.91,860495.0,16.44,16.4573,16.3793,16.388,860495.0
2022-11-30 10:00:00,18.91,18.94,18.88,18.93,247874.0,16.388,16.414,16.362,16.4053,247874.0
2022-11-30 10:10:00,18.93,18.93,18.84,18.85,203390.0,16.4053,16.4053,16.3273,16.336,203390.0
2022-11-30 10:20:00,18.85,18.85,18.77,18.8,178691.0,16.336,16.336,16.2666,16.2926,178691.0
2022-11-30 10:30:00,18.8,18.86,18.77,18.8,441502.0,16.2926,16.3446,16.2666,16.2926,441502.0
2022-11-30 10:40:00,18.8,18.84,18.79,18.82,320607.0,16.2926,16.3273,16.284,16.31,320607.0
2022-11-30 10:50:00,18.83,18.89,18.82,18.88,492570.0,16.3186,16.3706,16.31,16.362,492570.0
2022-11-30 11:00:00,18.89,18.9,18.83,18.88,291573.0,16.3706,16.3793,16.3186,16.362,291573.0
2022-11-30 11:10:00,18.88,18.89,18.86,18.88,279916.0,16.362,16.3706,16.3446,16.362,279916.0
2022-11-30 11:20:00,18.88,18.9,18.86,18.88,173165.0,16.362,16.3793,16.3446,16.362,173165.0
2022-11-30 11:30:00,18.88,18.89,18.85,18.87,146982.0,16.362,16.3706,16.336,16.3533,146982.0
2022-11-30 11:40:00,18.87,18.89,18.86,18.89,126572.0,16.3533,16.3706,16.3446,16.3706,126572.0
2022-11-30 11:50:00,18.89,18.89,18.83,18.84,173779.0,16.3706,16.3706,16.3186,16.3273,173779.0
2022-11-30 12:00:00,18.85,18.86,18.8,18.8,199359.0,16.336,16.3446,16.2926,16.2926,199359.0
2022-11-30 12:10:00,18.8,18.83,18.79,18.8,313987.0,16.2926,16.3186,16.284,16.2926,313987.0
2022-11-30 12:20:00,18.79,18.81,18.78,18.8,266995.0,16.284,16.3013,16.2753,16.2926,266995.0
2022-11-30 12:30:00,18.8,18.8,18.78,18.79,304437.0,16.2926,16.2926,16.2753,16.284,304437.0
2022-11-30 12:40:00,18.79,18.83,18.78,18.82,150153.0,16.284,16.3186,16.2753,16.31,150153.0
2022-11-30 12:50:00,18.82,18.85,18.81,18.85,140172.0,16.31,16.336,16.3013,16.336,140172.0
2022-11-30 13:00:00,18.84,18.85,18.8,18.85,168372.0,16.3273,16.336,16.2926,16.336,168372.0
2022-11-30 13:10:00,18.85,18.86,18.83,18.84,185683.0,16.336,16.3446,16.3186,16.3273,185683.0
2022-11-30 13:20:00,18.85,18.87,18.84,18.87,105077.0,16.336,16.3533,16.3273,16.3533,105077.0
2022-11-30 13:30:00,18.87,18.98,18.86,18.96,494334.0,16.3533,16.4486,16.3446,16.4313,494334.0
2022-11-30 13:40:00,18.96,18.98,18.88,18.94,214546.0,16.4313,16.4486,16.362,16.414,214546.0
2022-11-30 13:50:00,18.94,19.0,18.92,18.98,228182.0,16.414,16.466,16.3966,16.4486,228182.0
2022-11-30 14:00:00,18.98,19.03,18.95,18.96,646353.0,16.4486,16.492,16.4226,16.4313,646353.0
2022-11-30 14:10:00,18.96,19.03,18.95,19.03,362290.0,16.4313,16.492,16.4226,16.492,362290.0
2022-11-30 14:20:00,19.02,19.02,18.97,19.01,491154.0,16.4833,16.4833,16.44,16.4746,491154.0
2022-11-30 14:30:00,19.01,19.08,19.0,19.05,586182.0,16.4746,16.5353,16.466,16.5093,586182.0
2022-11-30 14:40:00,19.05,19.07,19.03,19.07,437800.0,16.5093,16.5266,16.492,16.5266,437800.0
2022-11-30 14:50:00,19.06,19.1,19.05,19.09,425514.0,16.518,16.5526,16.5093,16.544,425514.0
2022-11-30 15:00:00,19.09,19.14,19.08,19.09,593893.0,16.544,16.5873,16.5353,16.544,593893.0
2022-11-30 15:10:00,19.08,19.13,19.07,19.08,729140.0,16.5353,16.5786,16.5266,16.5353,729140.0
2022-11-30 15:20:00,19.08,19.1,19.06,19.09,430905.0,16.5353,16.5526,16.518,16.544,430905.0
2022-11-30 15:30:00,19.08,19.1,19.03,19.06,939131.0,16.5353,16.5526,16.492,16.518,939131.0
2022-11-30 15:40:00,19.05,19.06,19.01,19.04,954494.0,16.5093,16.518,16.4746,16.5006,954494.0
2022-11-30 15:50:00,19.03,19.12,19.01,19.11,2793625.0,16.492,16.57,16.4746,16.5613,2793625.0
2022-12-01 09:30:00,19.23,19.32,19.18,19.21,478200.0,16.6653,16.7433,16.622,16.648,478200.0
2022-12-01 09:40:00,19.21,19.27,19.2,19.27,210233.0,16.648,16.7,16.6393,16.7,210233.0
2022-12-01 09:50:00,19.27,19.36,19.25,19.31,247942.0,16.7,16.778,16.6826,16.7346,247942.0
2022-12-01 10:00:00,19.31,19.33,19.24,19.29,301350.0,16.7346,16.752,16.674,16.7173,301350.0
2022-12-01 10:10:00,19.28,19.33,19.26,19.3,244252.0,16.7086,16.752,16.6913,16.726,244252.0
2022-12-01 10:20:00,19.3,19.3,19.17,19.18,132290.0,16.726,16.726,16.6133,16.622,132290.0
2022-12-01 10:30:00,19.18,19.23,19.16,19.23,185284.0,16.622,16.6653,16.6046,16.6653,185284.0
2022-12-01 10:40:00,19.23,19.24,19.19,19.21,341000.0,16.6653,16.674,16.6306,16.648,341000.0
2022-12-01 10:50:00,19.21,19.22,19.18,19.21,156782.0,16.648,16.6566,16.622,16.648,156782.0
2022-12-01 11:00:00,19.21,19.22,19.17,19.2,147661.0,16.648,16.6566,16.6133,16.6393,147661.0
2022-12-01 11:10:00,19.2,19.21,19.15,19.16,134734.0,16.6393,16.648,16.596,16.6046,134734.0
2022-12-01 11:20:00,19.16,19.2,19.14,19.16,176511.0,16.6046,16.6393,16.5873,16.6046,176511.0
2022-12-01 11:30:00,19.16,19.18,19.12,19.15,234718.0,16.6046,16.622,16.57,16.596,234718.0
2022-12-01 11:40:00,19.15,19.17,19.14,19.15,131137.0,16.596,16.6133,16.5873,16.596,131137.0
2022-12-01 11:50:00,19.16,19.18,19.13,19.14,160615.0,16.6046,16.622,16.5786,16.5873,160615.0
2022-12-01 12:00:00,19.13,19.14,19.07,19.07,162297.0,16.5786,16.5873,16.5266,16.5266,162297.0
2022-12-01 12:10:00,19.07,19.11,19.07,19.07,182129.0,16.5266,16.5613,16.5266,16.5266,182129.0
2022-12-01 12:20:00,19.08,19.14,19.07,19.14,103701.0,16.5353,16.5873,16.5266,16.5873,103701.0
2022-12-01 12:30:00,19.14,19.16,19.12,19.14,150637.0,16.5873,16.6046,16.57,16.5873,150637.0
2022-12-01 12:40:00,19.14,19.16,19.12,19.14,117144.0,16.5873,16.6046,16.57,16.5873,117144.0
2022-12-01 12:50:00,19.14,19.16,19.12,19.14,115116.0,16.5873,16.6046,16.57,16.5873,115116.0
2022-12-01 13:00:00,19.14,19.17,19.13,19.16,261634.0,16.5873,16.6133,16.5786,16.6046,261634.0
2022-12-01 13:10:00,19.16,19.17,19.11,19.13,151998.0,16.6046,16.6133,16.5613,16.5786,151998.0
2022-12-01 13:20:00,19.13,19.14,19.11,19.11,89668.0,16.5786,16.5873,16.5613,16.5613,89668.0
2022-12-01 13:30:00,19.11,19.13,19.07,19.07,313797.0,16.5613,16.5786,16.5266,16.5266,313797.0
2022-12-01 13:40:00,19.07,19.14,19.07,19.12,335654.0,16.5266,16.5873,16.5266,16.57,335654.0
2022-12-01 13:50:00,19.13,19.14,19.1,19.13,191403.0,16.5786,16.5873,16.5526,16.5786,191403.0
2022-12-01 14:00:00,19.13,19.14,19.1,19.12,162488.0,16.5786,16.5873,16.5526,16.57,162488.0
2022-12-01 14:10:00,19.12,19.16,19.1,19.15,173913.0,16.57,16.6046,16.5526,16.596,173913.0
2022-12-01 14:20:00,19.14,19.16,19.12,19.14,123645.0,16.5873,16.6046,16.57,16.5873,123645.0
2022-12-01 14:30:00,19.13,19.18,19.13,19.18,117027.0,16.5786,16.622,16.5786,16.622,117027.0
2022-12-01 14:40:00,19.18,19.19,19.16,19.18,128133.0,16.622,16.6306,16.6046,16.622,128133.0
2022-12-01 14:50:00,19.17,19.19,19.16,19.18,151356.0,16.6133,16.6306,16.6046,16.622,151356.0
2022-12-01 15:00:00,19.18,19.19,19.16,19.18,167541.0,16.622,16.6306,16.6046,16.622,167541.0
2022-12-01 15:10:00,19.17,19.18,19.15,19.16,201582.0,16.6133,16.622,16.596,16.6046,201582.0
2022-12-01 15:20:00,19.16,19.17,19.12,19.14,192768.0,16.6046,16.6133,16.57,16.5873,192768.0
2022-12-01 15:30:00,19.14,19.16,19.12,19.15,194083.0,16.5873,16.6046,16.57,16.596,194083.0
2022-12-01 15:40:00,19.16,19.2,19.14,19.17,412191.0,16.6046,16.6393,16.5873,16.6133,412191.0
2022-12-01 15:50:00,19.18,19.2,19.15,19.16,1151834.0,16.622,16.6393,16.596,16.6046,1151834.0
2022-12-02 09:30:00,19.0,19.11,18.99,19.05,506358.0,16.466,16.5613,16.4573,16.5093,506358.0
2022-12-02 09:40:00,19.05,19.07,18.98,19.01,362332.0,16.5093,16.5266,16.4486,16.4746,362332.0
2022-12-02 09:50:00,19.01,19.06,19.0,19.04,160617.0,16.4746,16.518,16.466,16.5006,160617.0
2022-12-02 10:00:00,19.04,19.06,18.96,19.01,232130.0,16.5006,16.518,16.4313,16.4746,232130.0
2022-12-02 10:10:00,19.01,19.02,18.95,18.96,168551.0,16.4746,16.4833,16.4226,16.4313,168551.0
2022-12-02 10:20:00,18.96,18.96,18.9,18.93,267529.0,16.4313,16.4313,16.3793,16.4053,267529.0
2022-12-02 10:30:00,18.92,18.98,18.91,18.94,248705.0,16.3966,16.4486,16.388,16.414,248705.0
2022-12-02 10:40:00,18.94,18.98,18.91,18.96,221308.0,16.414,16.4486,16.388,16.4313,221308.0
2022-12-02 10:50:00,18.97,18.99,18.91,18.93,295516.0,16.44,16.4573,16.388,16.4053,295516.0
2022-12-02 11:00:00,18.93,18.94,18.89,18.91,140491.0,16.4053,16.414,16.3706,16.388,140491.0
2022-12-02 11:10:00,18.91,18.92,18.89,18.9,168367.0,16.388,16.3966,16.3706,16.3793,168367.0
2022-12-02 11:20:00,18.9,18.92,18.9,18.92,153657.0,16.3793,16.3966,16.3793,16.3966,153657.0
2022-12-02 11:30:00,18.92,18.96,18.91,18.94,132244.0,16.3966,16.4313,16.388,16.414,132244.0
2022-12-02 11:40:00,18.94,18.98,18.93,18.96,135411.0,16.414,16.4486,16.4053,16.4313,135411.0
2022-12-02 11:50:00,18.96,18.98,18.95,18.96,113089.0,16.4313,16.4486,16.4226,16.4313,113089.0
2022-12-02 12:00:00,18.96,18.99,18.95,18.98,148505.0,16.4313,16.4573,16.4226,16.4486,148505.0
2022-12-02 12:10:00,18.98,19.02,18.98,19.01,122840.0,16.4486,16.4833,16.4486,16.4746,122840.0
2022-12-02 12:20:00,19.01,19.02,19.0,19.0,145716.0,16.4746,16.4833,16.466,16.466,145716.0
2022-12-02 12:30:00,19.0,19.0,18.95,18.95,154480.0,16.466,16.466,16.4226,16.4226,154480.0
2022-12-02 12:40:00,18.95,18.97,18.93,18.94,314343.0,16.4226,16.44,16.4053,16.414,314343.0
2022-12-02 12:50:00,18.94,18.94,18.91,18.92,97291.0,16.414,16.414,16.388,16.3966,97291.0
2022-12-02 13:00:00,18.92,18.95,18.91,18.91,182883.0,16.3966,16.4226,16.388,16.388,182883.0
2022-12-02 13:10:00,18.91,18.93,18.89,18.93,176288.0,16.388,16.4053,16.3706,16.4053,176288.0
2022-12-02 13:20:00,18.93,18.95,18.92,18.95,77263.0,16.4053,16.4226,16.3966,16.4226,77263.0
2022-12-02 13:30:00,18.95,18.97,18.94,18.96,109734.0,16.4226,16.44,16.414,16.4313,109734.0
2022-12-02 13:40:00,18.95,18.97,18.95,18.96,205624.0,16.4226,16.44,16.4226,16.4313,205624.0
2022-12-02 13:50:00,18.97,18.98,18.95,18.98,154199.0,16.44,16.4486,16.4226,16.4486,154199.0
2022-12-02 14:00:00,18.98,18.99,18.96,18.97,196406.0,16.4486,16.4573,16.4313,16.44,196406.0
2022-12-02 14:10:00,18.96,18.98,18.96,18.98,84360.0,16.4313,16.4486,16.4313,16.4486,84360.0
2022-12-02 14:20:00,18.98,18.98,18.95,18.98,165067.0,16.4486,16.4486,16.4226,16.4486,165067.0
2022-12-02 14:30:00,18.97,18.99,18.96,18.98,147421.0,16.44,16.4573,16.4313,16.4486,147421.0
2022-12-02 14:40:00,18.98,19.01,18.97,19.01,141924.0,16.4486,16.4746,16.44,16.4746,141924.0
2022-12-02 14:50:00,19.01,19.02,19.0,19.02,144528.0,16.4746,16.4833,16.466,16.4833,144528.0
2022-12-02 15:00:00,19.02,19.03,19.01,19.02,257242.0,16.4833,16.492,16.4746,16.4833,257242.0
2022-12-02 15:10:00,19.02,19.04,18.99,19.0,317292.0,16.4833,16.5006,16.4573,16.466,317292.0
2022-12-02 15:20:00,19.0,19.02,18.99,19.01,222684.0,16.466,16.4833,16.4573,16.4746,222684.0
2022-12-02 15:30:00,19.01,19.01,18.97,19.0,261574.0,16.4746,16.4746,16.44,16.466,261574.0
2022-12-02 15:40:00,19.0,19.0,18.97,18.98,259509.0,16.466,16.466,16.44,16.4486,259509.0
2022-12-02 15:50:00,18.98,19.02,18.96,19.01,749238.0,16.4486,16.4833,16.4313,16.4746,749238.0
2022-12-05 09:30:00,19.11,19.13,18.98,19.02,583420.0,16.5613,16.5786,16.4486,16.4833,583420.0
2022-12-05 09:40:00,19.03,19.07,19.02,19.05,189449.0,16.492,16.5266,16.4833,16.5093,189449.0
2022-12-05 09:50:00,19.05,19.06,18.93,18.94,246799.0,16.5093,16.518,16.4053,16.414,246799.0
2022-12-05 10:00:00,18.94,18.96,18.9,18.91,247513.0,16.414,16.4313,16.3793,16.388,247513.0
2022-12-05 10:10:00,18.9,18.93,18.87,18.89,224645.0,16.3793,16.4053,16.3533,16.3706,224645.0
2022-12-05 10:20:00,18.89,18.93,18.87,18.91,217562.0,16.3706,16.4053,16.3533,16.388,217562.0
2022-12-05 10:30:00,18.91,18.92,18.84,18.86,255522.0,16.388,16.3966,16.3273,16.3446,255522.0
2022-12-05 10:40:00,18.86,18.87,18.83,18.86,292408.0,16.3446,16.3533,16.3186,16.3446,292408.0
2022-12-05 10:50:00,18.86,18.86,18.82,18.82,190581.0,16.3446,16.3446,16.31,16.31,190581.0
2022-12-05 11:00:00,18.82,18.84,18.79,18.8,311486.0,16.31,16.3273,16.284,16.2926,311486.0
2022-12-05 11:10:00,18.8,18.83,18.77,18.78,213821.0,16.2926,16.3186,16.2666,16.2753,213821.0
2022-12-05 11:20:00,18.77,18.78,18.74,18.76,293740.0,16.2666,16.2753,16.2406,16.258,293740.0
2022-12-05 11:30:00,18.76,18.8,18.74,18.79,245982.0,16.258,16.2926,16.2406,16.284,245982.0
2022-12-05 11:40:00,18.79,18.79,18.76,18.77,164128.0,16.284,16.284,16.258,16.2666,164128.0
2022-12-05 11:50:00,18.77,18.78,18.71,18.71,167359.0,16.2666,16.2753,16.2146,16.2146,167359.0
2022-12-05 12:00:00,18.71,18.73,18.68,18.73,160714.0,16.2146,16.232,16.1886,16.232,160714.0
2022-12-05 12:10:00,18.72,18.73,18.69,18.7,134767.0,16.2233,16.232,16.1973,16.206,134767.0
2022-12-05 12:20:00,18.7,18.71,18.66,18.66,108761.0,16.206,16.2146,16.1713,16.1713,108761.0
2022-12-05 12:30:00,18.66,18.68,18.64,18.64,165510.0,16.1713,16.1886,16.154,16.154,165510.0
2022-12-05 12:40:00,18.64,18.67,18.64,18.66,120490.0,16.154,16.18,16.154,16.1713,120490.0
2022-12-05 12:50:00,18.66,18.66,18.62,18.64,136990.0,16.1713,16.1713,16.1366,16.154,136990.0
2022-12-05 13:00:00,18.63,18.64,18.6,18.62,174042.0,16.1453,16.154,16.1193,16.1366,174042.0
2022-12-05 13:10:00,18.62,18.63,18.59,18.59,122112.0,16.1366,16.1453,16.1106,16.1106,122112.0
2022-12-05 13:20:00,18.6,18.6,18.54,18.56,225551.0,16.1193,16.1193,16.0673,16.0846,225551.0
2022-12-05 13:30:00,18.56,18.57,18.54,18.56,170461.0,16.0846,16.0933,16.0673,16.0846,170461.0
2022-12-05 13:40:00,18.56,18.57,18.54,18.55,179606.0,16.0846,16.0933,16.0673,16.076,179606.0
2022-12-05 13:50:00,18.54,18.55,18.51,18.52,160712.0,16.0673,16.076,16.0413,16.05,160712.0
2022-12-05 14:00:00,18.52,18.54,18.51,18.54,209829.0,16.05,16.0673,16.0413,16.0673,209829.0
2022-12-05 14:10:00,18.54,18.55,18.51,18.51,163012.0,16.0673,16.076,16.0413,16.0413,163012.0
2022-12-05 14:20:00,18.51,18.52,18.49,18.52,213164.0,16.0413,16.05,16.024,16.05,213164.0
2022-12-05 14:30:00,18.52,18.52,18.47,18.48,130266.0,16.05,16.05,16.0066,16.0153,130266.0
2022-12-05 14:40:00,18.47,18.48,18.41,18.41,416504.0,16.0066,16.0153,15.9547,15.9547,416504.0
2022-12-05 14:50:00,18.42,18.44,18.41,18.43,201402.0,15.9633,15.9807,15.9547,15.972,201402.0
2022-12-05 15:00:00,18.44,18.48,18.43,18.47,325724.0,15.9807,16.0153,15.972,16.0066,325724.0
2022-12-05 15:10:00,18.47,18.49,18.45,18.46,311023.0,16.0066,16.024,15.9893,15.998,311023.0
2022-12-05 15:20:00,18.46,18.5,18.46,18.5,311491.0,15.998,16.0326,15.998,16.0326,311491.0
2022-12-05 15:30:00,18.5,18.56,18.49,18.54,323653.0,16.0326,16.0846,16.024,16.0673,323653.0
2022-12-05 15:40:00,18.54,18.55,18.52,18.54,537127.0,16.0673,16.076,16.05,16.0673,537127.0
2022-12-05 15:50:00,18.53,18.57,18.51,18.56,916636.0,16.0586,16.0933,16.0413,16.0846,916636.0
2022-12-06 09:30:00,18.5,18.65,18.43,18.64,387338.0,16.0326,16.1626,15.972,16.154,387338.0
2022-12-06 09:40:00,18.64,18.65,18.55,18.62,392011.0,16.154,16.1626,16.076,16.1366,392011.0
2022-12-06 09:50:00,18.62,18.65,18.58,18.62,244514.0,16.1366,16.1626,16.102,16.1366,244514.0
2022-12-06 10:00:00,18.63,18.65,18.52,18.56,264040.0,16.1453,16.1626,16.05,16.0846,264040.0
2022-12-06 10:10:00,18.56,18.57,18.45,18.47,304491.0,16.0846,16.0933,15.9893,16.0066,304491.0
2022-12-06 10:20:00,18.48,18.48,18.38,18.39,313364.0,16.0153,16.0153,15.9287,15.9373,313364.0
2022-12-06 10:30:00,18.39,18.39,18.31,18.31,337737.0,15.9373,15.9373,15.868,15.868,337737.0
2022-12-06 10:40:00,18.31,18.39,18.3,18.35,454193.0,15.868,15.9373,15.8593,15.9027,454193.0
2022-12-06 10:50:00,18.35,18.36,18.31,18.33,285866.0,15.9027,15.9113,15.868,15.8853,285866.0
2022-12-06 11:00:00,18.33,18.36,18.27,18.27,535417.0,15.8853,15.9113,15.8333,15.8333,535417.0
2022-12-06 11:10:00,18.28,18.3,18.22,18.23,335569.0,15.842,15.8593,15.79,15.7987,335569.0
2022-12-06 11:20:00,18.23,18.25,18.22,18.22,235378.0,15.7987,15.816,15.79,15.79,235378.0
2022-12-06 11:30:00,18.23,18.27,18.22,18.23,322940.0,15.7987,15.8333,15.79,15.7987,322940.0
2022-12-06 11:40:00,18.22,18.25,18.21,18.23,235264.0,15.79,15.816,15.7813,15.7987,235264.0
2022-12-06 11:50:00,18.23,18.24,18.2,18.21,179340.0,15.7987,15.8073,15.7727,15.7813,179340.0
2022-12-06 12:00:00,18.2,18.23,18.19,18.21,185877.0,15.7727,15.7987,15.764,15.7813,185877.0
2022-12-06 12:10:00,18.22,18.24,18.19,18.2,222543.0,15.79,15.8073,15.764,15.7727,222543.0
2022-12-06 12:20:00,18.2,18.22,18.18,18.19,281340.0,15.7727,15.79,15.7553,15.764,281340.0
2022-12-06 12:30:00,18.18,18.2,18.16,18.2,335962.0,15.7553,15.7727,15.738,15.7727,335962.0
2022-12-06 12:40:00,18.2,18.22,18.18,18.19,231056.0,15.7727,15.79,15.7553,15.764,231056.0
2022-12-06 12:50:00,18.18,18.19,18.09,18.1,355067.0,15.7553,15.764,15.6773,15.686,355067.0
2022-12-06 13:00:00,18.1,18.11,18.05,18.06,231161.0,15.686,15.6947,15.6427,15.6513,231161.0
2022-12-06 13:10:00,18.05,18.08,18.05,18.06,292436.0,15.6427,15.6687,15.6427,15.6513,292436.0
2022-12-06 13:20:00,18.06,18.07,18.03,18.05,302352.0,15.6513,15.66,15.6253,15.6427,302352.0
2022-12-06 13:30:00,18.05,18.11,18.04,18.1,366947.0,15.6427,15.6947,15.634,15.686,366947.0
2022-12-06 13:40:00,18.11,18.16,18.1,18.14,283506.0,15.6947,15.738,15.686,15.7207,283506.0
2022-12-06 13:50:00,18.14,18.15,18.11,18.12,148666.0,15.7207,15.7293,15.6947,15.7033,148666.0
2022-12-06 14:00:00,18.12,18.17,18.12,18.16,366696.0,15.7033,15.7467,15.7033,15.738,366696.0
2022-12-06 14:10:00,18.16,18.17,18.12,18.16,217124.0,15.738,15.7467,15.7033,15.738,217124.0
2022-12-06 14:20:00,18.16,18.17,18.11,18.11,154653.0,15.738,15.7467,15.6947,15.6947,154653.0
2022-12-06 14:30:00,18.12,18.13,18.07,18.09,316451.0,15.7033,15.712,15.66,15.6773,316451.0
2022-12-06 14:40:00,18.09,18.12,18.08,18.1,458142.0,15.6773,15.7033,15.6687,15.686,458142.0
2022-12-06 14:50:00,18.1,18.11,18.06,18.08,457329.0,15.686,15.6947,15.6513,15.6687,457329.0
2022-12-06 15:00:00,18.08,18.11,18.06,18.07,343253.0,15.6687,15.6947,15.6513,15.66,343253.0
2022-12-06 15:10:00,18.07,18.08,18.01,18.02,428025.0,15.66,15.6687,15.608,15.6167,428025.0
2022-12-06 15:20:00,18.02,18.04,18.0,18.01,351412.0,15.6167,15.634,15.5993,15.608,351412.0
2022-12-06 15:30:00,18.01,18.08,18.01,18.07,453537.0,15.608,15.6687,15.608,15.66,453537.0
2022-12-06 15:40:00,18.07,18.1,18.05,18.09,637147.0,15.66,15.686,15.6427,15.6773,637147.0
2022-12-06 15:50:00,18.09,18.11,18.08,18.1,1150080.0,15.6773,15.6947,15.6687,15.686,1150080.0
2022-12-07 09:30:00,18.12,18.21,18.07,18.19,322916.0,15.7033,15.7813,15.66,15.764,322916.0
2022-12-07 09:40:00,18.19,18.22,18.14,18.15,258100.0,15.764,15.79,15.7207,15.7293,258100.0
2022-12-07 09:50:00,18.16,18.21,18.1,18.19,208906.0,15.738,15.7813,15.686,15.764,208906.0
2022-12-07 10:00:00,18.19,18.22,18.16,18.16,291266.0,15.764,15.79,15.738,15.738,291266.0
2022-12-07 10:10:00,18.16,18.21,18.13,18.19,312592.0,15.738,15.7813,15.712,15.764,312592.0
2022-12-07 10:20:00,18.19,18.24,18.16,18.23,142973.0,15.764,15.8073,15.738,15.7987,142973.0
2022-12-07 10:30:00,18.23,18.25,18.2,18.21,234815.0,15.7987,15.816,15.7727,15.7813,234815.0
2022-12-07 10:40:00,18.21,18.22,18.19,18.21,190122.0,15.7813,15.79,15.764,15.7813,190122.0
2022-12-07 10:50:00,18.21,18.23,18.17,18.19,144080.0,15.7813,15.7987,15.7467,15.764,144080.0
2022-12-07 11:00:00,18.19,18.2,18.13,18.14,248924.0,15.764,15.7727,15.712,15.7207,248924.0
2022-12-07 11:10:00,18.13,18.14,18.07,18.09,255101.0,15.712,15.7207,15.66,15.6773,255101.0
2022-12-07 11:20:00,18.09,18.1,18.04,18.07,260524.0,15.6773,15.686,15.634,15.66,260524.0
2022-12-07 11:30:00,18.06,18.1,18.05,18.08,245481.0,15.6513,15.686,15.6427,15.6687,245481.0
2022-12-07 11:40:00,18.08,18.11,18.06,18.07,101638.0,15.6687,15.6947,15.6513,15.66,101638.0
2022-12-07 11:50:00,18.07,18.11,18.05,18.1,235541.0,15.66,15.6947,15.6427,15.686,235541.0
2022-12-07 12:00:00,18.11,18.15,18.1,18.14,307185.0,15.6947,15.7293,15.686,15.7207,307185.0
2022-12-07 12:10:00,18.13,18.17,18.12,18.13,175002.0,15.712,15.7467,15.7033,15.712,175002.0
2022-12-07 12:20:00,18.14,18.15,18.11,18.13,192619.0,15.7207,15.7293,15.6947,15.712,192619.0
2022-12-07 12:30:00,18.13,18.16,18.11,18.13,177425.0,15.712,15.738,15.6947,15.712,177425.0
2022-12-07 12:40:00,18.12,18.15,18.12,18.14,192319.0,15.7033,15.7293,15.7033,15.7207,192319.0
2022-12-07 12:50:00,18.14,18.14,18.08,18.1,135912.0,15.7207,15.7207,15.6687,15.686,135912.0
2022-12-07 13:00:00,18.1,18.11,18.07,18.11,107539.0,15.686,15.6947,15.66,15.6947,107539.0
2022-12-07 13:10:00,18.11,18.12,18.08,18.12,137188.0,15.6947,15.7033,15.6687,15.7033,137188.0
2022-12-07 13:20:00,18.11,18.12,18.09,18.11,201475.0,15.6947,15.7033,15.6773,15.6947,201475.0
2022-12-07 13:30:00,18.11,18.11,18.04,18.06,379923.0,15.6947,15.6947,15.634,15.6513,379923.0
2022-12-07 13:40:00,18.06,18.07,18.03,18.04,200323.0,15.6513,15.66,15.6253,15.634,200323.0
2022-12-07 13:50:00,18.04,18.04,17.96,17.96,243553.0,15.634,15.634,15.5647,15.5647,243553.0
2022-12-07 14:00:00,17.96,17.99,17.93,17.98,239413.0,15.5647,15.5907,15.5387,15.582,239413.0
2022-12-07 14:10:00,17.98,18.02,17.97,17.99,128155.0,15.582,15.6167,15.5733,15.5907,128155.0
2022-12-07 14:20:00,17.99,18.0,17.96,17.99,146370.0,15.5907,15.5993,15.5647,15.5907,146370.0
2022-12-07 14:30:00,18.0,18.04,17.99,18.03,127622.0,15.5993,15.634,15.5907,15.6253,127622.0
2022-12-07 14:40:00,18.04,18.04,18.0,18.02,164224.0,15.634,15.634,15.5993,15.6167,164224.0
2022-12-07 14:50:00,18.01,18.02,17.99,18.02,113624.0,15.608,15.6167,15.5907,15.6167,113624.0
2022-12-07 15:00:00,18.02,18.05,18.0,18.02,184994.0,15.6167,15.6427,15.5993,15.6167,184994.0
2022-12-07 15:10:00,18.03,18.05,18.01,18.01,169407.0,15.6253,15.6427,15.608,15.608,169407.0
2022-12-07 15:20:00,18.02,18.03,18.0,18.03,190293.0,15.6167,15.6253,15.5993,15.6253,190293.0
2022-12-07 15:30:00,18.03,18.04,18.01,18.04,309483.0,15.6253,15.634,15.608,15.634,309483.0
2022-12-07 15:40:00,18.04,18.04,17.99,18.01,302757.0,15.634,15.634,15.5907,15.608,302757.0
2022-12-07 15:50:00,18.01,18.04,17.99,18.03,768617.0,15.608,15.634,15.5907,15.6253,768617.0
2022-12-08 09:30:00,18.13,18.26,17.93,17.97,742133.0,15.712,15.8247,15.5387,15.5733,742133.0
2022-12-08 09:40:00,17.98,18.08,17.96,18.07,306210.0,15.582,15.6687,15.5647,15.66,306210.0
2022-12-08 09:50:00,18.07,18.15,18.06,18.13,247886.0,15.66,15.7293,15.6513,15.712,247886.0
2022-12-08 10:00:00,18.13,18.13,18.06,18.06,174654.0,15.712,15.712,15.6513,15.6513,174654.0
2022-12-08 10:10:00,18.06,18.07,17.95,17.98,331608.0,15.6513,15.66,15.556,15.582,331608.0
2022-12-08 10:20:00,17.98,18.01,17.95,17.95,266860.0,15.582,15.608,15.556,15.556,266860.0
2022-12-08 10:30:00,17.95,17.96,17.74,17.74,1448061.0,15.556,15.5647,15.374,15.374,1448061.0
2022-12-08 10:40:00,17.75,17.77,17.69,17.73,802146.0,15.3827,15.4,15.3307,15.3653,802146.0
2022-12-08 10:50:00,17.73,17.76,17.65,17.67,673002.0,15.3653,15.3913,15.296,15.3133,673002.0
2022-12-08 11:00:00,17.66,17.67,17.55,17.55,667071.0,15.3047,15.3133,15.2094,15.2094,667071.0
2022-12-08 11:10:00,17.55,17.64,17.54,17.64,636437.0,15.2094,15.2873,15.2007,15.2873,636437.0
2022-12-08 11:20:00,17.64,17.68,17.61,17.68,488497.0,15.2873,15.322,15.2613,15.322,488497.0
2022-12-08 11:30:00,17.68,17.71,17.63,17.69,578697.0,15.322,15.348,15.2787,15.3307,578697.0
2022-12-08 11:40:00,17.69,17.75,17.66,17.73,526825.0,15.3307,15.3827,15.3047,15.3653,526825.0
2022-12-08 11:50:00,17.73,17.73,17.68,17.69,307403.0,15.3653,15.3653,15.322,15.3307,307403.0
2022-12-08 12:00:00,17.68,17.69,17.63,17.67,322036.0,15.322,15.3307,15.2787,15.3133,322036.0
2022-12-08 12:10:00,17.66,17.67,17.63,17.64,207381.0,15.3047,15.3133,15.2787,15.2873,207381.0
2022-12-08 12:20:00,17.64,17.65,17.61,17.64,364019.0,15.2873,15.296,15.2613,15.2873,364019.0
2022-12-08 12:30:00,17.63,17.66,17.62,17.63,284716.0,15.2787,15.3047,15.27,15.2787,284716.0
2022-12-08 12:40:00,17.64,17.65,17.63,17.64,147982.0,15.2873,15.296,15.2787,15.2873,147982.0
2022-12-08 12:50:00,17.64,17.67,17.64,17.66,211980.0,15.2873,15.3133,15.2873,15.3047,211980.0
2022-12-08 13:00:00,17.66,17.74,17.66,17.73,172877.0,15.3047,15.374,15.3047,15.3653,172877.0
2022-12-08 13:10:00,17.73,17.73,17.7,17.71,167906.0,15.3653,15.3653,15.3393,15.348,167906.0
2022-12-08 13:20:00,17.71,17.72,17.69,17.71,176431.0,15.348,15.3567,15.3307,15.348,176431.0
2022-12-08 13:30:00,17.71,17.76,17.71,17.76,271827.0,15.348,15.3913,15.348,15.3913,271827.0
2022-12-08 13:40:00,17.76,17.79,17.75,17.78,311281.0,15.3913,15.4173,15.3827,15.4087,311281.0
2022-12-08 13:50:00,17.78,17.78,17.75,17.77,236054.0,15.4087,15.4087,15.3827,15.4,236054.0
2022-12-08 14:00:00,17.77,17.78,17.72,17.75,289794.0,15.4,15.4087,15.3567,15.3827,289794.0
2022-12-08 14:10:00,17.75,17.75,17.7,17.7,241366.0,15.3827,15.3827,15.3393,15.3393,241366.0
2022-12-08 14:20:00,17.7,17.71,17.68,17.68,207184.0,15.3393,15.348,15.322,15.322,207184.0
2022-12-08 14:30:00,17.68,17.71,17.67,17.71,225728.0,15.322,15.348,15.3133,15.348,225728.0
2022-12-08 14:40:00,17.71,17.71,17.65,17.66,191058.0,15.348,15.348,15.296,15.3047,191058.0
2022-12-08 14:50:00,17.66,17.71,17.65,17.69,310266.0,15.3047,15.348,15.296,15.3307,310266.0
2022-12-08 15:00:00,17.69,17.69,17.66,17.66,263011.0,15.3307,15.3307,15.3047,15.3047,263011.0
2022-12-08 15:10:00,17.66,17.7,17.64,17.7,265688.0,15.3047,15.3393,15.2873,15.3393,265688.0
2022-12-08 15:20:00,17.7,17.73,17.67,17.71,297248.0,15.3393,15.3653,15.3133,15.348,297248.0
2022-12-08 15:30:00,17.71,17.73,17.68,17.72,362618.0,15.348,15.3653,15.322,15.3567,362618.0
2022-12-08 15:40:00,17.73,17.75,17.72,17.73,558395.0,15.3653,15.3827,15.3567,15.3653,558395.0
2022-12-08 15:50:00,17.74,17.78,17.7,17.76,1087620.0,15.374,15.4087,15.3393,15.3913,1087620.0
2022-12-09 09:30:00,17.71,17.84,17.67,17.78,392927.0,15.348,15.4607,15.3133,15.4087,392927.0
2022-12-09 09:40:00,17.77,17.8,17.71,17.76,912626.0,15.4,15.426,15.348,15.3913,912626.0
2022-12-09 09:50:00,17.75,17.79,17.72,17.78,378492.0,15.3827,15.4173,15.3567,15.4087,378492.0
2022-12-09 10:00:00,17.79,17.85,17.76,17.82,720897.0,15.4173,15.4693,15.3913,15.4433,720897.0
2022-12-09 10:10:00,17.82,17.82,17.72,17.75,677251.0,15.4433,15.4433,15.3567,15.3827,677251.0
2022-12-09 10:20:00,17.74,17.75,17.69,17.73,153065.0,15.374,15.3827,15.3307,15.3653,153065.0
2022-12-09 10:30:00,17.73,17.73,17.64,17.67,208952.0,15.3653,15.3653,15.2873,15.3133,208952.0
2022-12-09 10:40:00,17.67,17.68,17.6,17.6,208019.0,15.3133,15.322,15.2527,15.2527,208019.0
2022-12-09 10:50:00,17.6,17.66,17.6,17.66,296006.0,15.2527,15.3047,15.2527,15.3047,296006.0
2022-12-09 11:00:00,17.66,17.72,17.65,17.69,180431.0,15.3047,15.3567,15.296,15.3307,180431.0
2022-12-09 11:10:00,17.7,17.78,17.68,17.77,318414.0,15.3393,15.4087,15.322,15.4,318414.0
2022-12-09 11:20:00,17.77,17.79,17.76,17.78,194040.0,15.4,15.4173,15.3913,15.4087,194040.0
2022-12-09 11:30:00,17.78,17.79,17.72,17.76,454651.0,15.4087,15.4173,15.3567,15.3913,454651.0
2022-12-09 11:40:00,17.76,17.79,17.74,17.76,488403.0,15.3913,15.4173,15.374,15.3913,488403.0
2022-12-09 11:50:00,17.77,17.77,17.72,17.74,179022.0,15.4,15.4,15.3567,15.374,179022.0
2022-12-09 12:00:00,17.75,17.75,17.69,17.71,188468.0,15.3827,15.3827,15.3307,15.348,188468.0
2022-12-09 12:10:00,17.71,17.73,17.65,17.67,183538.0,15.348,15.3653,15.296,15.3133,183538.0
2022-12-09 12:20:00,17.68,17.68,17.61,17.62,282840.0,15.322,15.322,15.2613,15.27,282840.0
2022-12-09 12:30:00,17.63,17.63,17.6,17.62,191338.0,15.2787,15.2787,15.2527,15.27,191338.0
2022-12-09 12:40:00,17.63,17.64,17.59,17.6,240016.0,15.2787,15.2873,15.244,15.2527,240016.0
2022-12-09 12:50:00,17.59,17.63,17.58,17.62,142676.0,15.244,15.2787,15.2353,15.27,142676.0
2022-12-09 13:00:00,17.62,17.65,17.61,17.63,219845.0,15.27,15.296,15.2613,15.2787,219845.0
2022-12-09 13:10:00,17.62,17.63,17.59,17.6,191748.0,15.27,15.2787,15.244,15.2527,191748.0
2022-12-09 13:20:00,17.6,17.6,17.57,17.6,183752.0,15.2527,15.2527,15.2267,15.2527,183752.0
2022-12-09 13:30:00,17.6,17.61,17.57,17.59,205209.0,15.2527,15.2613,15.2267,15.244,205209.0
2022-12-09 13:40:00,17.58,17.6,17.58,17.6,161835.0,15.2353,15.2527,15.2353,15.2527,161835.0
2022-12-09 13:50:00,17.6,17.61,17.57,17.58,306667.0,15.2527,15.2613,15.2267,15.2353,306667.0
2022-12-09 14:00:00,17.58,17.59,17.53,17.53,282005.0,15.2353,15.244,15.192,15.192,282005.0
2022-12-09 14:10:00,17.53,17.56,17.49,17.52,1993494.0,15.192,15.218,15.1574,15.1834,1993494.0
2022-12-09 14:20:00,17.52,17.52,17.47,17.51,919991.0,15.1834,15.1834,15.14,15.1747,919991.0
2022-12-09 14:30:00,17.52,17.55,17.51,17.54,576791.0,15.1834,15.2094,15.1747,15.2007,576791.0
2022-12-09 14:40:00,17.54,17.54,17.51,17.52,217527.0,15.2007,15.2007,15.1747,15.1834,217527.0
2022-12-09 14:50:00,17.52,17.55,17.5,17.53,288143.0,15.1834,15.2094,15.166,15.192,288143.0
2022-12-09 15:00:00,17.53,17.56,17.53,17.54,199693.0,15.192,15.218,15.192,15.2007,199693.0
2022-12-09 15:10:00,17.54,17.56,17.53,17.55,207888.0,15.2007,15.218,15.192,15.2094,207888.0
2022-12-09 15:20:00,17.55,17.56,17.5,17.51,331267.0,15.2094,15.218,15.166,15.1747,331267.0
2022-12-09 15:30:00,17.51,17.52,17.47,17.47,447582.0,15.1747,15.1834,15.14,15.14,447582.0
2022-12-09 15:40:00,17.48,17.5,17.46,17.48,422847.0,15.1487,15.166,15.1314,15.1487,422847.0
2022-12-09 15:50:00,17.48,17.5,17.41,17.44,2319633.0,15.1487,15.166,15.088,15.114,2319633.0
2022-12-12 09:30:00,17.5,17.53,17.41,17.43,674136.0,15.166,15.192,15.088,15.1054,674136.0
2022-12-12 09:40:00,17.43,17.46,17.4,17.44,305628.0,15.1054,15.1314,15.0794,15.114,305628.0
2022-12-12 09:50:00,17.44,17.44,17.39,17.41,277480.0,15.114,15.114,15.0707,15.088,277480.0
2022-12-12 10:00:00,17.42,17.53,17.41,17.5,245871.0,15.0967,15.192,15.088,15.166,245871.0
2022-12-12 10:10:00,17.51,17.54,17.42,17.46,302027.0,15.1747,15.2007,15.0967,15.1314,302027.0
2022-12-12 10:20:00,17.46,17.54,17.46,17.54,219531.0,15.1314,15.2007,15.1314,15.2007,219531.0
2022-12-12 10:30:00,17.54,17.56,17.51,17.53,384428.0,15.2007,15.218,15.1747,15.192,384428.0
2022-12-12 10:40:00,17.53,17.59,17.52,17.56,338885.0,15.192,15.244,15.1834,15.218,338885.0
2022-12-12 10:50:00,17.56,17.62,17.54,17.62,379806.0,15.218,15.27,15.2007,15.27,379806.0
2022-12-12 11:00:00,17.61,17.65,17.6,17.63,237358.0,15.2613,15.296,15.2527,15.2787,237358.0
2022-12-12 11:10:00,17.62,17.63,17.59,17.59,271626.0,15.27,15.2787,15.244,15.244,271626.0
2022-12-12 11:20:00,17.59,17.66,17.59,17.65,289504.0,15.244,15.3047,15.244,15.296,289504.0
2022-12-12 11:30:00,17.64,17.68,17.63,17.66,179314.0,15.2873,15.322,15.2787,15.3047,179314.0
2022-12-12 11:40:00,17.66,17.67,17.62,17.62,101630.0,15.3047,15.3133,15.27,15.27,101630.0
2022-12-12 11:50:00,17.63,17.64,17.62,17.63,170003.0,15.2787,15.2873,15.27,15.2787,170003.0
2022-12-12 12:00:00,17.62,17.66,17.62,17.66,129144.0,15.27,15.3047,15.27,15.3047,129144.0
2022-12-12 12:10:00,17.66,17.66,17.63,17.65,140392.0,15.3047,15.3047,15.2787,15.296,140392.0
2022-12-12 12:20:00,17.65,17.66,17.63,17.64,130495.0,15.296,15.3047,15.2787,15.2873,130495.0
2022-12-12 12:30:00,17.63,17.66,17.61,17.66,141685.0,15.2787,15.3047,15.2613,15.3047,141685.0
2022-12-12 12:40:00,17.66,17.72,17.65,17.71,233564.0,15.3047,15.3567,15.296,15.348,233564.0
2022-12-12 12:50:00,17.71,17.73,17.7,17.71,100207.0,15.348,15.3653,15.3393,15.348,100207.0
2022-12-12 13:00:00,17.71,17.71,17.66,17.69,216737.0,15.348,15.348,15.3047,15.3307,216737.0
2022-12-12 13:10:00,17.69,17.69,17.66,17.66,162848.0,15.3307,15.3307,15.3047,15.3047,162848.0
2022-12-12 13:20:00,17.66,17.67,17.62,17.63,212769.0,15.3047,15.3133,15.27,15.2787,212769.0
2022-12-12 13:30:00,17.63,17.68,17.62,17.66,214512.0,15.2787,15.322,15.27,15.3047,214512.0
2022-12-12 13:40:00,17.66,17.67,17.64,17.66,144758.0,15.3047,15.3133,15.2873,15.3047,144758.0
2022-12-12 13:50:00,17.67,17.68,17.65,17.66,129621.0,15.3133,15.322,15.296,15.3047,129621.0
2022-12-12 14:00:00,17.66,17.68,17.64,17.64,180600.0,15.3047,15.322,15.2873,15.2873,180600.0
2022-12-12 14:10:00,17.64,17.68,17.63,17.66,174938.0,15.2873,15.322,15.2787,15.3047,174938.0
2022-12-12 14:20:00,17.66,17.69,17.66,17.69,119860.0,15.3047,15.3307,15.3047,15.3307,119860.0
2022-12-12 14:30:00,17.68,17.7,17.67,17.7,128017.0,15.322,15.3393,15.3133,15.3393,128017.0
2022-12-12 14:40:00,17.7,17.71,17.69,17.7,146178.0,15.3393,15.348,15.3307,15.3393,146178.0
2022-12-12 14:50:00,17.7,17.73,17.69,17.73,163871.0,15.3393,15.3653,15.3307,15.3653,163871.0
2022-12-12 15:00:00,17.73,17.76,17.72,17.76,137327.0,15.3653,15.3913,15.3567,15.3913,137327.0
2022-12-12 15:10:00,17.76,17.77,17.74,17.77,245838.0,15.3913,15.4,15.374,15.4,245838.0
2022-12-12 15:20:00,17.77,17.8,17.76,17.8,175411.0,15.4,15.426,15.3913,15.426,175411.0
2022-12-12 15:30:00,17.8,17.82,17.79,17.8,320516.0,15.426,15.4433,15.4173,15.426,320516.0
2022-12-12 15:40:00,17.8,17.8,17.74,17.75,707281.0,15.426,15.426,15.374,15.3827,707281.0
2022-12-12 15:50:00,17.75,17.83,17.74,17.82,1254026.0,15.3827,15.452,15.374,15.4433,1254026.0
2022-12-13 09:30:00,18.09,18.2,18.08,18.18,432978.0,15.6773,15.7727,15.6687,15.7553,432978.0
2022-12-13 09:40:00,18.17,18.25,18.16,18.22,295200.0,15.7467,15.816,15.738,15.79,295200.0
2022-12-13 09:50:00,18.21,18.3,18.19,18.27,308169.0,15.7813,15.8593,15.764,15.8333,308169.0
2022-12-13 10:00:00,18.27,18.28,18.2,18.21,300775.0,15.8333,15.842,15.7727,15.7813,300775.0
2022-12-13 10:10:00,18.21,18.21,18.12,18.16,164472.0,15.7813,15.7813,15.7033,15.738,164472.0
2022-12-13 10:20:00,18.16,18.17,18.04,18.09,503900.0,15.738,15.7467,15.634,15.6773,503900.0
2022-12-13 10:30:00,18.1,18.13,18.05,18.05,357395.0,15.686,15.712,15.6427,15.6427,357395.0
2022-12-13 10:40:00,18.05,18.12,18.04,18.06,237926.0,15.6427,15.7033,15.634,15.6513,237926.0
2022-12-13 10:50:00,18.05,18.07,17.99,18.0,164615.0,15.6427,15.66,15.5907,15.5993,164615.0
2022-12-13 11:00:00,18.0,18.07,18.0,18.05,211669.0,15.5993,15.66,15.5993,15.6427,211669.0
2022-12-13 11:10:00,18.04,18.1,18.04,18.09,241755.0,15.634,15.686,15.634,15.6773,241755.0
2022-12-13 11:20:00,18.09,18.15,18.08,18.15,302708.0,15.6773,15.7293,15.6687,15.7293,302708.0
2022-12-13 11:30:00,18.15,18.19,18.15,18.18,181050.0,15.7293,15.764,15.7293,15.7553,181050.0
2022-12-13 11:40:00,18.18,18.2,18.12,18.14,244796.0,15.7553,15.7727,15.7033,15.7207,244796.0
2022-12-13 11:50:00,18.14,18.14,18.1,18.14,243885.0,15.7207,15.7207,15.686,15.7207,243885.0
2022-12-13 12:00:00,18.14,18.17,18.13,18.16,246518.0,15.7207,15.7467,15.712,15.738,246518.0
2022-12-13 12:10:00,18.15,18.16,18.05,18.05,192593.0,15.7293,15.738,15.6427,15.6427,192593.0
2022-12-13 12:20:00,18.05,18.09,18.05,18.07,219060.0,15.6427,15.6773,15.6427,15.66,219060.0
2022-12-13 12:30:00,18.07,18.09,18.06,18.09,223014.0,15.66,15.6773,15.6513,15.6773,223014.0
2022-12-13 12:40:00,18.09,18.1,18.03,18.03,320818.0,15.6773,15.686,15.6253,15.6253,320818.0
2022-12-13 12:50:00,18.03,18.06,18.0,18.05,239091.0,15.6253,15.6513,15.5993,15.6427,239091.0
2022-12-13 13:00:00,18.05,18.08,18.04,18.05,237524.0,15.6427,15.6687,15.634,15.6427,237524.0
2022-12-13 13:10:00,18.05,18.14,18.05,18.14,223848.0,15.6427,15.7207,15.6427,15.7207,223848.0
2022-12-13 13:20:00,18.14,18.18,18.12,18.14,217845.0,15.7207,15.7553,15.7033,15.7207,217845.0
2022-12-13 13:30:00,18.15,18.17,18.12,18.14,167557.0,15.7293,15.7467,15.7033,15.7207,167557.0
2022-12-13 13:40:00,18.14,18.2,18.14,18.17,230628.0,15.7207,15.7727,15.7207,15.7467,230628.0
2022-12-13 13:50:00,18.18,18.21,18.15,18.2,207434.0,15.7553,15.7813,15.7293,15.7727,207434.0
2022-12-13 14:00:00,18.2,18.24,18.2,18.21,146664.0,15.7727,15.8073,15.7727,15.7813,146664.0
2022-12-13 14:10:00,18.21,18.21,18.18,18.19,171012.0,15.7813,15.7813,15.7553,15.764,171012.0
2022-12-13 14:20:00,18.19,18.21,18.17,18.21,167637.0,15.764,15.7813,15.7467,15.7813,167637.0
2022-12-13 14:30:00,18.2,18.23,18.19,18.22,173644.0,15.7727,15.7987,15.764,15.79,173644.0
2022-12-13 14:40:00,18.21,18.25,18.21,18.23,144880.0,15.7813,15.816,15.7813,15.7987,144880.0
2022-12-13 14:50:00,18.23,18.24,18.17,18.21,258322.0,15.7987,15.8073,15.7467,15.7813,258322.0
2022-12-13 15:00:00,18.21,18.21,18.16,18.19,252151.0,15.7813,15.7813,15.738,15.764,252151.0
2022-12-13 15:10:00,18.19,18.21,18.16,18.2,219518.0,15.764,15.7813,15.738,15.7727,219518.0
2022-12-13 15:20:00,18.21,18.24,18.19,18.24,261326.0,15.7813,15.8073,15.764,15.8073,261326.0
2022-12-13 15:30:00,18.24,18.26,18.2,18.21,415485.0,15.8073,15.8247,15.7727,15.7813,415485.0
2022-12-13 15:40:00,18.21,18.23,18.2,18.21,602812.0,15.7813,15.7987,15.7727,15.7813,602812.0
2022-12-13 15:50:00,18.22,18.26,18.21,18.22,1706633.0,15.79,15.8247,15.7813,15.79,1706633.0
2022-12-14 09:30:00,18.21,18.3,18.15,18.15,547337.0,15.7813,15.8593,15.7293,15.7293,547337.0
2022-12-14 09:40:00,18.15,18.19,18.06,18.11,439213.0,15.7293,15.764,15.6513,15.6947,439213.0
2022-12-14 09:50:00,18.11,18.13,18.08,18.12,375340.0,15.6947,15.712,15.6687,15.7033,375340.0
2022-12-14 10:00:00,18.12,18.15,18.09,18.09,269613.0,15.7033,15.7293,15.6773,15.6773,269613.0
2022-12-14 10:10:00,18.1,18.13,18.08,18.11,257784.0,15.686,15.712,15.6687,15.6947,257784.0
2022-12-14 10:20:00,18.11,18.12,18.08,18.1,95556.0,15.6947,15.7033,15.6687,15.686,95556.0
2022-12-14 10:30:00,18.09,18.09,18.0,18.03,186990.0,15.6773,15.6773,15.5993,15.6253,186990.0
2022-12-14 10:40:00,18.03,18.1,18.02,18.08,205129.0,15.6253,15.686,15.6167,15.6687,205129.0
2022-12-14 10:50:00,18.09,18.12,18.08,18.12,252176.0,15.6773,15.7033,15.6687,15.7033,252176.0
2022-12-14 11:00:00,18.12,18.16,18.11,18.16,277080.0,15.7033,15.738,15.6947,15.738,277080.0
2022-12-14 11:10:00,18.16,18.23,18.15,18.22,367980.0,15.738,15.7987,15.7293,15.79,367980.0
2022-12-14 11:20:00,18.21,18.25,18.21,18.23,225323.0,15.7813,15.816,15.7813,15.7987,225323.0
2022-12-14 11:30:00,18.23,18.24,18.2,18.21,115515.0,15.7987,15.8073,15.7727,15.7813,115515.0
2022-12-14 11:40:00,18.21,18.23,18.16,18.17,253887.0,15.7813,15.7987,15.738,15.7467,253887.0
2022-12-14 11:50:00,18.18,18.19,18.14,18.16,233015.0,15.7553,15.764,15.7207,15.738,233015.0
2022-12-14 12:00:00,18.16,18.2,18.15,18.2,247023.0,15.738,15.7727,15.7293,15.7727,247023.0
2022-12-14 12:10:00,18.2,18.21,18.17,18.21,175067.0,15.7727,15.7813,15.7467,15.7813,175067.0
2022-12-14 12:20:00,18.21,18.24,18.2,18.23,177762.0,15.7813,15.8073,15.7727,15.7987,177762.0
2022-12-14 12:30:00,18.23,18.27,18.22,18.27,195662.0,15.7987,15.8333,15.79,15.8333,195662.0
2022-12-14 12:40:00,18.27,18.28,18.25,18.28,120291.0,15.8333,15.842,15.816,15.842,120291.0
2022-12-14 12:50:00,18.28,18.29,18.24,18.25,125601.0,15.842,15.8507,15.8073,15.816,125601.0
2022-12-14 13:00:00,18.24,18.29,18.24,18.29,120597.0,15.8073,15.8507,15.8073,15.8507,120597.0
2022-12-14 13:10:00,18.29,18.32,18.28,18.3,197825.0,15.8507,15.8767,15.842,15.8593,197825.0
2022-12-14 13:20:00,18.3,18.32,18.28,18.3,152678.0,15.8593,15.8767,15.842,15.8593,152678.0
2022-12-14 13:30:00,18.3,18.34,18.29,18.34,229075.0,15.8593,15.894,15.8507,15.894,229075.0
2022-12-14 13:40:00,18.34,18.34,18.31,18.32,113414.0,15.894,15.894,15.868,15.8767,113414.0
2022-12-14 13:50:00,18.33,18.35,18.32,18.33,133189.0,15.8853,15.9027,15.8767,15.8853,133189.0
2022-12-14 14:00:00,18.34,18.34,18.12,18.14,460291.0,15.894,15.894,15.7033,15.7207,460291.0
2022-12-14 14:10:00,18.14,18.21,18.13,18.2,257441.0,15.7207,15.7813,15.712,15.7727,257441.0
2022-12-14 14:20:00,18.19,18.21,18.17,18.19,283580.0,15.764,15.7813,15.7467,15.764,283580.0
2022-12-14 14:30:00,18.19,18.21,18.06,18.11,286107.0,15.764,15.7813,15.6513,15.6947,286107.0
2022-12-14 14:40:00,18.11,18.19,18.07,18.16,390299.0,15.6947,15.764,15.66,15.738,390299.0
2022-12-14 14:50:00,18.16,18.18,18.08,18.14,247512.0,15.738,15.7553,15.6687,15.7207,247512.0
2022-12-14 15:00:00,18.15,18.27,18.14,18.26,254130.0,15.7293,15.8333,15.7207,15.8247,254130.0
2022-12-14 15:10:00,18.26,18.35,18.23,18.26,324806.0,15.8247,15.9027,15.7987,15.8247,324806.0
2022-12-14 15:20:00,18.26,18.27,18.16,18.16,320536.0,15.8247,15.8333,15.738,15.738,320536.0
2022-12-14 15:30:00,18.16,18.18,18.11,18.14,332776.0,15.738,15.7553,15.6947,15.7207,332776.0
2022-12-14 15:40:00,18.14,18.16,18.1,18.15,581858.0,15.7207,15.738,15.686,15.7293,581858.0
2022-12-14 15:50:00,18.15,18.2,18.09,18.1,1182828.0,15.7293,15.7727,15.6773,15.686,1182828.0
2022-12-15 09:30:00,17.96,18.05,17.89,17.98,413295.0,15.5647,15.6427,15.504,15.582,413295.0
2022-12-15 09:40:00,17.97,17.98,17.91,17.96,224446.0,15.5733,15.582,15.5213,15.5647,224446.0
2022-12-15 09:50:00,17.96,17.99,17.86,17.87,198891.0,15.5647,15.5907,15.478,15.4867,198891.0
2022-12-15 10:00:00,17.87,17.89,17.84,17.86,126238.0,15.4867,15.504,15.4607,15.478,126238.0
2022-12-15 10:10:00,17.86,17.87,17.78,17.86,186704.0,15.478,15.4867,15.4087,15.478,186704.0
2022-12-15 10:20:00,17.85,17.86,17.77,17.83,235822.0,15.4693,15.478,15.4,15.452,235822.0
2022-12-15 10:30:00,17.83,17.91,17.8,17.89,219223.0,15.452,15.5213,15.426,15.504,219223.0
2022-12-15 10:40:00,17.89,17.94,17.86,17.88,193687.0,15.504,15.5473,15.478,15.4953,193687.0
2022-12-15 10:50:00,17.88,17.89,17.85,17.88,148845.0,15.4953,15.504,15.4693,15.4953,148845.0
2022-12-15 11:00:00,17.89,17.91,17.86,17.87,132693.0,15.504,15.5213,15.478,15.4867,132693.0
2022-12-15 11:10:00,17.88,17.88,17.81,17.82,201747.0,15.4953,15.4953,15.4347,15.4433,201747.0
2022-12-15 11:20:00,17.82,17.83,17.72,17.73,349049.0,15.4433,15.452,15.3567,15.3653,349049.0
2022-12-15 11:30:00,17.73,17.74,17.68,17.71,432577.0,15.3653,15.374,15.322,15.348,432577.0
2022-12-15 11:40:00,17.71,17.74,17.69,17.7,176296.0,15.348,15.374,15.3307,15.3393,176296.0
2022-12-15 11:50:00,17.7,17.77,17.7,17.76,204167.0,15.3393,15.4,15.3393,15.3913,204167.0
2022-12-15 12:00:00,17.76,17.81,17.75,17.8,284773.0,15.3913,15.4347,15.3827,15.426,284773.0
2022-12-15 12:10:00,17.8,17.83,17.79,17.82,118697.0,15.426,15.452,15.4173,15.4433,118697.0
2022-12-15 12:20:00,17.82,17.82,17.77,17.79,197166.0,15.4433,15.4433,15.4,15.4173,197166.0
2022-12-15 12:30:00,17.79,17.83,17.79,17.8,169922.0,15.4173,15.452,15.4173,15.426,169922.0
2022-12-15 12:40:00,17.79,17.81,17.75,17.78,222241.0,15.4173,15.4347,15.3827,15.4087,222241.0
2022-12-15 12:50:00,17.78,17.83,17.77,17.82,227604.0,15.4087,15.452,15.4,15.4433,227604.0
2022-12-15 13:00:00,17.82,17.84,17.8,17.82,177276.0,15.4433,15.4607,15.426,15.4433,177276.0
2022-12-15 13:10:00,17.82,17.85,17.8,17.8,224568.0,15.4433,15.4693,15.426,15.426,224568.0
2022-12-15 13:20:00,17.8,17.86,17.8,17.84,204479.0,15.426,15.478,15.426,15.4607,204479.0
2022-12-15 13:30:00,17.84,17.88,17.84,17.87,184769.0,15.4607,15.4953,15.4607,15.4867,184769.0
2022-12-15 13:40:00,17.87,17.89,17.86,17.89,139421.0,15.4867,15.504,15.478,15.504,139421.0
2022-12-15 13:50:00,17.89,17.92,17.88,17.91,148673.0,15.504,15.53,15.4953,15.5213,148673.0
2022-12-15 14:00:00,17.9,17.92,17.86,17.87,122979.0,15.5127,15.53,15.478,15.4867,122979.0
2022-12-15 14:10:00,17.87,17.91,17.86,17.89,134828.0,15.4867,15.5213,15.478,15.504,134828.0
2022-12-15 14:20:00,17.9,17.9,17.86,17.88,155990.0,15.5127,15.5127,15.478,15.4953,155990.0
2022-12-15 14:30:00,17.88,17.91,17.87,17.91,109429.0,15.4953,15.5213,15.4867,15.5213,109429.0
2022-12-15 14:40:00,17.9,17.93,17.88,17.89,108338.0,15.5127,15.5387,15.4953,15.504,108338.0
2022-12-15 14:50:00,17.89,17.94,17.88,17.93,177526.0,15.504,15.5473,15.4953,15.5387,177526.0
2022-12-15 15:00:00,17.93,17.97,17.93,17.96,113914.0,15.5387,15.5733,15.5387,15.5647,113914.0
2022-12-15 15:10:00,17.97,17.97,17.91,17.92,245952.0,15.5733,15.5733,15.5213,15.53,245952.0
2022-12-15 15:20:00,17.91,17.96,17.9,17.96,210219.0,15.5213,15.5647,15.5127,15.5647,210219.0
2022-12-15 15:30:00,17.96,17.99,17.94,17.96,299711.0,15.5647,15.5907,15.5473,15.5647,299711.0
2022-12-15 15:40:00,17.96,17.98,17.94,17.95,368166.0,15.5647,15.582,15.5473,15.556,368166.0
2022-12-15 15:50:00,17.94,17.96,17.9,17.95,1011678.0,15.5473,15.5647,15.5127,15.556,1011678.0
2022-12-16 09:30:00,17.67,17.78,17.6,17.67,2135956.0,15.3133,15.4087,15.2527,15.3133,2135956.0
2022-12-16 09:40:00,17.66,17.76,17.65,17.74,245253.0,15.3047,15.3913,15.296,15.374,245253.0
2022-12-16 09:50:00,17.74,17.75,17.64,17.69,211352.0,15.374,15.3827,15.2873,15.3307,211352.0
2022-12-16 10:00:00,17.69,17.69,17.55,17.57,186130.0,15.3307,15.3307,15.2094,15.2267,186130.0
2022-12-16 10:10:00,17.57,17.57,17.51,17.55,181882.0,15.2267,15.2267,15.1747,15.2094,181882.0
2022-12-16 10:20:00,17.55,17.56,17.5,17.53,221430.0,15.2094,15.218,15.166,15.192,221430.0
2022-12-16 10:30:00,17.53,17.56,17.5,17.51,192206.0,15.192,15.218,15.166,15.1747,192206.0
2022-12-16 10:40:00,17.51,17.54,17.48,17.49,261794.0,15.1747,15.2007,15.1487,15.1574,261794.0
2022-12-16 10:50:00,17.49,17.51,17.47,17.51,204103.0,15.1574,15.1747,15.14,15.1747,204103.0
2022-12-16 11:00:00,17.51,17.54,17.5,17.51,150691.0,15.1747,15.2007,15.166,15.1747,150691.0
2022-12-16 11:10:00,17.51,17.52,17.47,17.48,200820.0,15.1747,15.1834,15.14,15.1487,200820.0
2022-12-16 11:20:00,17.47,17.51,17.47,17.5,195970.0,15.14,15.1747,15.14,15.166,195970.0
2022-12-16 11:30:00,17.5,17.53,17.49,17.52,108979.0,15.166,15.192,15.1574,15.1834,108979.0
2022-12-16 11:40:00,17.51,17.52,17.49,17.5,240702.0,15.1747,15.1834,15.1574,15.166,240702.0
2022-12-16 11:50:00,17.5,17.5,17.46,17.47,95628.0,15.166,15.166,15.1314,15.14,95628.0
2022-12-16 12:00:00,17.46,17.54,17.46,17.48,281099.0,15.1314,15.2007,15.1314,15.1487,281099.0
2022-12-16 12:10:00,17.48,17.48,17.45,17.48,143977.0,15.1487,15.1487,15.1227,15.1487,143977.0
2022-12-16 12:20:00,17.48,17.48,17.42,17.45,210523.0,15.1487,15.1487,15.0967,15.1227,210523.0
2022-12-16 12:30:00,17.45,17.47,17.44,17.45,118953.0,15.1227,15.14,15.114,15.1227,118953.0
2022-12-16 12:40:00,17.45,17.47,17.43,17.46,143211.0,15.1227,15.14,15.1054,15.1314,143211.0
2022-12-16 12:50:00,17.46,17.47,17.41,17.41,197287.0,15.1314,15.14,15.088,15.088,197287.0
2022-12-16 13:00:00,17.42,17.45,17.41,17.44,117266.0,15.0967,15.1227,15.088,15.114,117266.0
2022-12-16 13:10:00,17.44,17.46,17.43,17.44,102136.0,15.114,15.1314,15.1054,15.114,102136.0
2022-12-16 13:20:00,17.44,17.45,17.42,17.45,96518.0,15.114,15.1227,15.0967,15.1227,96518.0
2022-12-16 13:30:00,17.45,17.47,17.42,17.43,131018.0,15.1227,15.14,15.0967,15.1054,131018.0
2022-12-16 13:40:00,17.43,17.44,17.41,17.43,130842.0,15.1054,15.114,15.088,15.1054,130842.0
2022-12-16 13:50:00,17.43,17.44,17.41,17.44,115238.0,15.1054,15.114,15.088,15.114,115238.0
2022-12-16 14:00:00,17.44,17.49,17.43,17.49,143227.0,15.114,15.1574,15.1054,15.1574,143227.0
2022-12-16 14:10:00,17.49,17.54,17.48,17.53,214062.0,15.1574,15.2007,15.1487,15.192,214062.0
2022-12-16 14:20:00,17.53,17.54,17.5,17.53,120436.0,15.192,15.2007,15.166,15.192,120436.0
2022-12-16 14:30:00,17.53,17.55,17.51,17.53,245862.0,15.192,15.2094,15.1747,15.192,245862.0
2022-12-16 14:40:00,17.53,17.56,17.53,17.55,239506.0,15.192,15.218,15.192,15.2094,239506.0
2022-12-16 14:50:00,17.55,17.61,17.54,17.59,201175.0,15.2094,15.2613,15.2007,15.244,201175.0
2022-12-16 15:00:00,17.59,17.6,17.57,17.58,210030.0,15.244,15.2527,15.2267,15.2353,210030.0
2022-12-16 15:10:00,17.58,17.65,17.57,17.63,444743.0,15.2353,15.296,15.2267,15.2787,444743.0
2022-12-16 15:20:00,17.62,17.65,17.61,17.63,504148.0,15.27,15.296,15.2613,15.2787,504148.0
2022-12-16 15:30:00,17.63,17.72,17.62,17.71,1301897.0,15.2787,15.3567,15.27,15.348,1301897.0
2022-12-16 15:40:00,17.71,17.76,17.69,17.72,1409676.0,15.348,15.3913,15.3307,15.3567,1409676.0
2022-12-16 15:50:00,17.73,17.76,17.69,17.69,1763898.0,15.3653,15.3913,15.3307,15.3307,1763898.0
2022-12-19 09:30:00,17.76,17.83,17.72,17.8,361369.0,15.3913,15.452,15.3567,15.426,361369.0
2022-12-19 09:40:00,17.8,17.81,17.65,17.69,249666.0,15.426,15.4347,15.296,15.3307,249666.0
2022-12-19 09:50:00,17.69,17.72,17.64,17.7,293932.0,15.3307,15.3567,15.2873,15.3393,293932.0
2022-12-19 10:00:00,17.7,17.82,17.68,17.81,368778.0,15.3393,15.4433,15.322,15.4347,368778.0
2022-12-19 10:10:00,17.81,17.84,17.8,17.83,294216.0,15.4347,15.4607,15.426,15.452,294216.0
2022-12-19 10:20:00,17.82,17.85,17.78,17.8,200781.0,15.4433,15.4693,15.4087,15.426,200781.0
2022-12-19 10:30:00,17.8,17.81,17.72,17.72,174483.0,15.426,15.4347,15.3567,15.3567,174483.0
2022-12-19 10:40:00,17.72,17.76,17.7,17.71,296152.0,15.3567,15.3913,15.3393,15.348,296152.0
2022-12-19 10:50:00,17.71,17.71,17.58,17.58,470681.0,15.348,15.348,15.2353,15.2353,470681.0
2022-12-19 11:00:00,17.59,17.63,17.58,17.62,477505.0,15.244,15.2787,15.2353,15.27,477505.0
2022-12-19 11:10:00,17.61,17.62,17.59,17.62,200442.0,15.2613,15.27,15.244,15.27,200442.0
2022-12-19 11:20:00,17.61,17.65,17.61,17.63,291624.0,15.2613,15.296,15.2613,15.2787,291624.0
2022-12-19 11:30:00,17.63,17.65,17.59,17.6,526902.0,15.2787,15.296,15.244,15.2527,526902.0
2022-12-19 11:40:00,17.6,17.63,17.58,17.62,335584.0,15.2527,15.2787,15.2353,15.27,335584.0
2022-12-19 11:50:00,17.62,17.65,17.61,17.65,153494.0,15.27,15.296,15.2613,15.296,153494.0
2022-12-19 12:00:00,17.65,17.7,17.65,17.66,218120.0,15.296,15.3393,15.296,15.3047,218120.0
2022-12-19 12:10:00,17.65,17.68,17.63,17.64,167961.0,15.296,15.322,15.2787,15.2873,167961.0
2022-12-19 12:20:00,17.63,17.65,17.62,17.64,144241.0,15.2787,15.296,15.27,15.2873,144241.0
2022-12-19 12:30:00,17.64,17.67,17.63,17.64,173785.0,15.2873,15.3133,15.2787,15.2873,173785.0
2022-12-19 12:40:00,17.64,17.65,17.6,17.61,166428.0,15.2873,15.296,15.2527,15.2613,166428.0
2022-12-19 12:50:00,17.61,17.64,17.6,17.64,111306.0,15.2613,15.2873,15.2527,15.2873,111306.0
2022-12-19 13:00:00,17.64,17.65,17.63,17.64,124383.0,15.2873,15.296,15.2787,15.2873,124383.0
2022-12-19 13:10:00,17.64,17.66,17.62,17.64,143352.0,15.2873,15.3047,15.27,15.2873,143352.0
2022-12-19 13:20:00,17.64,17.67,17.62,17.64,119346.0,15.2873,15.3133,15.27,15.2873,119346.0
2022-12-19 13:30:00,17.64,17.64,17.6,17.62,218846.0,15.2873,15.2873,15.2527,15.27,218846.0
2022-12-19 13:40:00,17.62,17.62,17.57,17.6,115709.0,15.27,15.27,15.2267,15.2527,115709.0
2022-12-19 13:50:00,17.6,17.61,17.58,17.6,102532.0,15.2527,15.2613,15.2353,15.2527,102532.0
2022-12-19 14:00:00,17.59,17.6,17.52,17.54,182695.0,15.244,15.2527,15.1834,15.2007,182695.0
2022-12-19 14:10:00,17.54,17.55,17.51,17.52,177849.0,15.2007,15.2094,15.1747,15.1834,177849.0
2022-12-19 14:20:00,17.52,17.53,17.44,17.45,388073.0,15.1834,15.192,15.114,15.1227,388073.0
2022-12-19 14:30:00,17.45,17.46,17.43,17.46,351400.0,15.1227,15.1314,15.1054,15.1314,351400.0
2022-12-19 14:40:00,17.46,17.46,17.42,17.43,437687.0,15.1314,15.1314,15.0967,15.1054,437687.0
2022-12-19 14:50:00,17.42,17.43,17.4,17.41,273747.0,15.0967,15.1054,15.0794,15.088,273747.0
2022-12-19 15:00:00,17.41,17.43,17.39,17.41,248575.0,15.088,15.1054,15.0707,15.088,248575.0
2022-12-19 15:10:00,17.4,17.42,17.39,17.41,499361.0,15.0794,15.0967,15.0707,15.088,499361.0
2022-12-19 15:20:00,17.41,17.46,17.41,17.46,415107.0,15.088,15.1314,15.088,15.1314,415107.0
2022-12-19 15:30:00,17.45,17.5,17.44,17.46,512769.0,15.1227,15.166,15.114,15.1314,512769.0
2022-12-19 15:40:00,17.46,17.52,17.45,17.5,410108.0,15.1314,15.1834,15.1227,15.166,410108.0
2022-12-19 15:50:00,17.51,17.52,17.49,17.51,972601.0,15.1747,15.1834,15.1574,15.1747,972601.0
2022-12-20 09:30:00,17.54,17.56,17.46,17.55,312950.0,15.2007,15.218,15.1314,15.2094,312950.0
2022-12-20 09:40:00,17.55,17.58,17.46,17.57,385740.0,15.2094,15.2353,15.1314,15.2267,385740.0
2022-12-20 09:50:00,17.57,17.62,17.54,17.62,148263.0,15.2267,15.27,15.2007,15.27,148263.0
2022-12-20 10:00:00,17.62,17.65,17.61,17.64,148358.0,15.27,15.296,15.2613,15.2873,148358.0
2022-12-20 10:10:00,17.64,17.7,17.62,17.66,286216.0,15.2873,15.3393,15.27,15.3047,286216.0
2022-12-20 10:20:00,17.67,17.71,17.66,17.68,102555.0,15.3133,15.348,15.3047,15.322,102555.0
2022-12-20 10:30:00,17.68,17.7,17.65,17.66,140598.0,15.322,15.3393,15.296,15.3047,140598.0
2022-12-20 10:40:00,17.66,17.68,17.65,17.67,121349.0,15.3047,15.322,15.296,15.3133,121349.0
2022-12-20 10:50:00,17.66,17.68,17.65,17.66,120674.0,15.3047,15.322,15.296,15.3047,120674.0
2022-12-20 11:00:00,17.66,17.66,17.6,17.61,148887.0,15.3047,15.3047,15.2527,15.2613,148887.0
2022-12-20 11:10:00,17.61,17.61,17.56,17.58,239359.0,15.2613,15.2613,15.218,15.2353,239359.0
2022-12-20 11:20:00,17.59,17.6,17.54,17.55,178867.0,15.244,15.2527,15.2007,15.2094,178867.0
2022-12-20 11:30:00,17.55,17.58,17.53,17.56,85257.0,15.2094,15.2353,15.192,15.218,85257.0
2022-12-20 11:40:00,17.56,17.59,17.55,17.57,188590.0,15.218,15.244,15.2094,15.2267,188590.0
2022-12-20 11:50:00,17.57,17.57,17.54,17.56,162651.0,15.2267,15.2267,15.2007,15.218,162651.0
2022-12-20 12:00:00,17.57,17.58,17.56,17.57,155611.0,15.2267,15.2353,15.218,15.2267,155611.0
2022-12-20 12:10:00,17.57,17.57,17.53,17.54,217859.0,15.2267,15.2267,15.192,15.2007,217859.0
2022-12-20 12:20:00,17.54,17.56,17.51,17.51,160791.0,15.2007,15.218,15.1747,15.1747,160791.0
2022-12-20 12:30:00,17.51,17.52,17.48,17.5,493470.0,15.1747,15.1834,15.1487,15.166,493470.0
2022-12-20 12:40:00,17.51,17.55,17.49,17.54,328195.0,15.1747,15.2094,15.1574,15.2007,328195.0
2022-12-20 12:50:00,17.53,17.56,17.53,17.56,89823.0,15.192,15.218,15.192,15.218,89823.0
2022-12-20 13:00:00,17.55,17.58,17.55,17.57,168519.0,15.2094,15.2353,15.2094,15.2267,168519.0
2022-12-20 13:10:00,17.57,17.6,17.55,17.59,167685.0,15.2267,15.2527,15.2094,15.244,167685.0
2022-12-20 13:20:00,17.59,17.63,17.58,17.63,78637.0,15.244,15.2787,15.2353,15.2787,78637.0
2022-12-20 13:30:00,17.63,17.65,17.62,17.63,165330.0,15.2787,15.296,15.27,15.2787,165330.0
2022-12-20 13:40:00,17.64,17.64,17.61,17.62,93245.0,15.2873,15.2873,15.2613,15.27,93245.0
2022-12-20 13:50:00,17.62,17.64,17.61,17.63,167191.0,15.27,15.2873,15.2613,15.2787,167191.0
2022-12-20 14:00:00,17.63,17.65,17.61,17.61,201043.0,15.2787,15.296,15.2613,15.2613,201043.0
2022-12-20 14:10:00,17.62,17.63,17.59,17.62,117567.0,15.27,15.2787,15.244,15.27,117567.0
2022-12-20 14:20:00,17.62,17.62,17.59,17.6,161773.0,15.27,15.27,15.244,15.2527,161773.0
2022-12-20 14:30:00,17.6,17.6,17.57,17.57,124666.0,15.2527,15.2527,15.2267,15.2267,124666.0
2022-12-20 14:40:00,17.57,17.6,17.57,17.6,171018.0,15.2267,15.2527,15.2267,15.2527,171018.0
2022-12-20 14:50:00,17.6,17.6,17.56,17.57,147525.0,15.2527,15.2527,15.218,15.2267,147525.0
2022-12-20 15:00:00,17.57,17.58,17.54,17.57,199399.0,15.2267,15.2353,15.2007,15.2267,199399.0
2022-12-20 15:10:00,17.57,17.6,17.56,17.59,158608.0,15.2267,15.2527,15.218,15.244,158608.0
2022-12-20 15:20:00,17.59,17.6,17.56,17.6,297025.0,15.244,15.2527,15.218,15.2527,297025.0
2022-12-20 15:30:00,17.59,17.64,17.59,17.64,401876.0,15.244,15.2873,15.244,15.2873,401876.0
2022-12-20 15:40:00,17.64,17.66,17.63,17.66,650494.0,15.2873,15.3047,15.2787,15.3047,650494.0
2022-12-20 15:50:00,17.66,17.66,17.59,17.61,1306490.0,15.3047,15.3047,15.244,15.2613,1306490.0
2022-12-21 09:30:00,17.83,17.89,17.78,17.84,326660.0,15.452,15.504,15.4087,15.4607,326660.0
2022-12-21 09:40:00,17.84,17.86,17.78,17.79,193556.0,15.4607,15.478,15.4087,15.4173,193556.0
2022-12-21 09:50:00,17.79,17.8,17.72,17.75,137108.0,15.4173,15.426,15.3567,15.3827,137108.0
2022-12-21 10:00:00,17.75,17.8,17.74,17.78,155122.0,15.3827,15.426,15.374,15.4087,155122.0
2022-12-21 10:10:00,17.77,17.78,17.74,17.76,180714.0,15.4,15.4087,15.374,15.3913,180714.0
2022-12-21 10:20:00,17.75,17.79,17.74,17.79,215856.0,15.3827,15.4173,15.374,15.4173,215856.0
2022-12-21 10:30:00,17.79,17.86,17.79,17.86,172571.0,15.4173,15.478,15.4173,15.478,172571.0
2022-12-21 10:40:00,17.86,17.88,17.82,17.85,211562.0,15.478,15.4953,15.4433,15.4693,211562.0
2022-12-21 10:50:00,17.85,17.86,17.82,17.82,187494.0,15.4693,15.478,15.4433,15.4433,187494.0
2022-12-21 11:00:00,17.82,17.85,17.8,17.82,254076.0,15.4433,15.4693,15.426,15.4433,254076.0
2022-12-21 11:10:00,17.83,17.86,17.81,17.84,195879.0,15.452,15.478,15.4347,15.4607,195879.0
2022-12-21 11:20:00,17.84,17.86,17.82,17.85,135996.0,15.4607,15.478,15.4433,15.4693,135996.0
2022-12-21 11:30:00,17.85,17.86,17.81,17.84,219368.0,15.4693,15.478,15.4347,15.4607,219368.0
2022-12-21 11:40:00,17.83,17.85,17.81,17.85,295825.0,15.452,15.4693,15.4347,15.4693,295825.0
2022-12-21 11:50:00,17.85,17.86,17.83,17.86,175493.0,15.4693,15.478,15.452,15.478,175493.0
2022-12-21 12:00:00,17.86,17.89,17.84,17.89,349065.0,15.478,15.504,15.4607,15.504,349065.0
2022-12-21 12:10:00,17.89,17.9,17.87,17.88,233943.0,15.504,15.5127,15.4867,15.4953,233943.0
2022-12-21 12:20:00,17.88,17.88,17.83,17.85,211527.0,15.4953,15.4953,15.452,15.4693,211527.0
2022-12-21 12:30:00,17.85,17.89,17.84,17.89,188492.0,15.4693,15.504,15.4607,15.504,188492.0
2022-12-21 12:40:00,17.89,17.9,17.86,17.87,216826.0,15.504,15.5127,15.478,15.4867,216826.0
2022-12-21 12:50:00,17.87,17.88,17.85,17.88,120255.0,15.4867,15.4953,15.4693,15.4953,120255.0
2022-12-21 13:00:00,17.87,17.89,17.86,17.89,139345.0,15.4867,15.504,15.478,15.504,139345.0
2022-12-21 13:10:00,17.88,17.9,17.87,17.89,171287.0,15.4953,15.5127,15.4867,15.504,171287.0
2022-12-21 13:20:00,17.89,17.9,17.87,17.87,159250.0,15.504,15.5127,15.4867,15.4867,159250.0
2022-12-21 13:30:00,17.87,17.9,17.87,17.89,136483.0,15.4867,15.5127,15.4867,15.504,136483.0
2022-12-21 13:40:00,17.88,17.93,17.88,17.93,107803.0,15.4953,15.5387,15.4953,15.5387,107803.0
2022-12-21 13:50:00,17.93,17.95,17.92,17.94,149789.0,15.5387,15.556,15.53,15.5473,149789.0
2022-12-21 14:00:00,17.95,17.99,17.94,17.98,244315.0,15.556,15.5907,15.5473,15.582,244315.0
2022-12-21 14:10:00,17.98,17.98,17.95,17.96,136393.0,15.582,15.582,15.556,15.5647,136393.0
2022-12-21 14:20:00,17.96,17.97,17.92,17.92,144695.0,15.5647,15.5733,15.53,15.53,144695.0
2022-12-21 14:30:00,17.92,17.94,17.91,17.92,240159.0,15.53,15.5473,15.5213,15.53,240159.0
2022-12-21 14:40:00,17.92,17.93,17.91,17.93,256632.0,15.53,15.5387,15.5213,15.5387,256632.0
2022-12-21 14:50:00,17.93,17.94,17.92,17.94,95515.0,15.5387,15.5473,15.53,15.5473,95515.0
2022-12-21 15:00:00,17.94,17.96,17.92,17.94,164832.0,15.5473,15.5647,15.53,15.5473,164832.0
2022-12-21 15:10:00,17.94,17.95,17.92,17.93,157272.0,15.5473,15.556,15.53,15.5387,157272.0
2022-12-21 15:20:00,17.93,17.95,17.9,17.9,196223.0,15.5387,15.556,15.5127,15.5127,196223.0
2022-12-21 15:30:00,17.91,17.92,17.87,17.9,351490.0,15.5213,15.53,15.4867,15.5127,351490.0
2022-12-21 15:40:00,17.91,17.91,17.89,17.91,407921.0,15.5213,15.5213,15.504,15.5213,407921.0
2022-12-21 15:50:00,17.91,17.91,17.85,17.89,1107075.0,15.5213,15.5213,15.4693,15.504,1107075.0
2022-12-22 09:30:00,17.81,17.86,17.76,17.8,274490.0,15.4347,15.478,15.3913,15.426,274490.0
2022-12-22 09:40:00,17.8,17.83,17.75,17.77,144857.0,15.426,15.452,15.3827,15.4,144857.0
2022-12-22 09:50:00,17.77,17.8,17.73,17.76,232611.0,15.4,15.426,15.3653,15.3913,232611.0
2022-12-22 10:00:00,17.76,17.77,17.69,17.76,146104.0,15.3913,15.4,15.3307,15.3913,146104.0
2022-12-22 10:10:00,17.76,17.77,17.73,17.74,209121.0,15.3913,15.4,15.3653,15.374,209121.0
2022-12-22 10:20:00,17.75,17.76,17.72,17.73,279887.0,15.3827,15.3913,15.3567,15.3653,279887.0
2022-12-22 10:30:00,17.73,17.74,17.69,17.71,288712.0,15.3653,15.374,15.3307,15.348,288712.0
2022-12-22 10:40:00,17.7,17.72,17.66,17.68,325481.0,15.3393,15.3567,15.3047,15.322,325481.0
2022-12-22 10:50:00,17.68,17.69,17.64,17.65,347521.0,15.322,15.3307,15.2873,15.296,347521.0
2022-12-22 11:00:00,17.64,17.67,17.64,17.66,238092.0,15.2873,15.3133,15.2873,15.3047,238092.0
2022-12-22 11:10:00,17.67,17.73,17.66,17.7,348952.0,15.3133,15.3653,15.3047,15.3393,348952.0
2022-12-22 11:20:00,17.7,17.76,17.69,17.74,441308.0,15.3393,15.3913,15.3307,15.374,441308.0
2022-12-22 11:30:00,17.74,17.74,17.68,17.69,311502.0,15.374,15.374,15.322,15.3307,311502.0
2022-12-22 11:40:00,17.69,17.72,17.67,17.68,269070.0,15.3307,15.3567,15.3133,15.322,269070.0
2022-12-22 11:50:00,17.68,17.7,17.64,17.7,202360.0,15.322,15.3393,15.2873,15.3393,202360.0
2022-12-22 12:00:00,17.68,17.69,17.65,17.66,257128.0,15.322,15.3307,15.296,15.3047,257128.0
2022-12-22 12:10:00,17.66,17.67,17.62,17.62,248540.0,15.3047,15.3133,15.27,15.27,248540.0
2022-12-22 12:20:00,17.63,17.63,17.56,17.57,306946.0,15.2787,15.2787,15.218,15.2267,306946.0
2022-12-22 12:30:00,17.57,17.61,17.54,17.56,337233.0,15.2267,15.2613,15.2007,15.218,337233.0
2022-12-22 12:40:00,17.55,17.57,17.51,17.52,329110.0,15.2094,15.2267,15.1747,15.1834,329110.0
2022-12-22 12:50:00,17.52,17.54,17.48,17.49,256239.0,15.1834,15.2007,15.1487,15.1574,256239.0
2022-12-22 13:00:00,17.49,17.49,17.42,17.44,262311.0,15.1574,15.1574,15.0967,15.114,262311.0
2022-12-22 13:10:00,17.44,17.48,17.42,17.46,220422.0,15.114,15.1487,15.0967,15.1314,220422.0
2022-12-22 13:20:00,17.46,17.47,17.44,17.45,190914.0,15.1314,15.14,15.114,15.1227,190914.0
2022-12-22 13:30:00,17.45,17.46,17.41,17.45,227477.0,15.1227,15.1314,15.088,15.1227,227477.0
2022-12-22 13:40:00,17.46,17.46,17.4,17.41,207740.0,15.1314,15.1314,15.0794,15.088,207740.0
2022-12-22 13:50:00,17.41,17.45,17.4,17.44,471424.0,15.088,15.1227,15.0794,15.114,471424.0
2022-12-22 14:00:00,17.44,17.47,17.42,17.43,238322.0,15.114,15.14,15.0967,15.1054,238322.0
2022-12-22 14:10:00,17.43,17.47,17.42,17.46,279128.0,15.1054,15.14,15.0967,15.1314,279128.0
2022-12-22 14:20:00,17.46,17.53,17.44,17.52,184878.0,15.1314,15.192,15.114,15.1834,184878.0
2022-12-22 14:30:00,17.53,17.57,17.52,17.57,287950.0,15.192,15.2267,15.1834,15.2267,287950.0
2022-12-22 14:40:00,17.57,17.6,17.54,17.6,322794.0,15.2267,15.2527,15.2007,15.2527,322794.0
2022-12-22 14:50:00,17.6,17.62,17.58,17.61,349291.0,15.2527,15.27,15.2353,15.2613,349291.0
2022-12-22 15:00:00,17.61,17.64,17.58,17.63,307918.0,15.2613,15.2873,15.2353,15.2787,307918.0
2022-12-22 15:10:00,17.63,17.66,17.61,17.65,367612.0,15.2787,15.3047,15.2613,15.296,367612.0
2022-12-22 15:20:00,17.66,17.73,17.65,17.73,361163.0,15.3047,15.3653,15.296,15.3653,361163.0
2022-12-22 15:30:00,17.73,17.75,17.68,17.71,361866.0,15.3653,15.3827,15.322,15.348,361866.0
2022-12-22 15:40:00,17.71,17.73,17.67,17.73,516947.0,15.348,15.3653,15.3133,15.3653,516947.0
2022-12-22 15:50:00,17.73,17.75,17.71,17.75,1116586.0,15.3653,15.3827,15.348,15.3827,1116586.0
2022-12-23 09:30:00,17.84,17.91,17.84,17.87,351131.0,15.4607,15.5213,15.4607,15.4867,351131.0
2022-12-23 09:40:00,17.88,17.92,17.83,17.88,159527.0,15.4953,15.53,15.452,15.4953,159527.0
2022-12-23 09:50:00,17.89,17.9,17.86,17.88,144818.0,15.504,15.5127,15.478,15.4953,144818.0
2022-12-23 10:00:00,17.89,18.04,17.87,18.01,493263.0,15.504,15.634,15.4867,15.608,493263.0
2022-12-23 10:10:00,18.02,18.07,17.98,18.05,165623.0,15.6167,15.66,15.582,15.6427,165623.0
2022-12-23 10:20:00,18.05,18.09,18.03,18.08,140892.0,15.6427,15.6773,15.6253,15.6687,140892.0
2022-12-23 10:30:00,18.08,18.14,18.08,18.11,285470.0,15.6687,15.7207,15.6687,15.6947,285470.0
2022-12-23 10:40:00,18.11,18.12,18.06,18.07,280627.0,15.6947,15.7033,15.6513,15.66,280627.0
2022-12-23 10:50:00,18.08,18.08,18.03,18.04,227261.0,15.6687,15.6687,15.6253,15.634,227261.0
2022-12-23 11:00:00,18.04,18.06,18.0,18.01,161670.0,15.634,15.6513,15.5993,15.608,161670.0
2022-12-23 11:10:00,18.02,18.06,18.01,18.04,233025.0,15.6167,15.6513,15.608,15.634,233025.0
2022-12-23 11:20:00,18.04,18.08,18.03,18.04,287523.0,15.634,15.6687,15.6253,15.634,287523.0
2022-12-23 11:30:00,18.04,18.08,18.02,18.08,244799.0,15.634,15.6687,15.6167,15.6687,244799.0
2022-12-23 11:40:00,18.08,18.1,18.05,18.07,180533.0,15.6687,15.686,15.6427,15.66,180533.0
2022-12-23 11:50:00,18.07,18.09,18.05,18.07,121927.0,15.66,15.6773,15.6427,15.66,121927.0
2022-12-23 12:00:00,18.07,18.09,18.05,18.05,206170.0,15.66,15.6773,15.6427,15.6427,206170.0
2022-12-23 12:10:00,18.05,18.08,18.04,18.08,183634.0,15.6427,15.6687,15.634,15.6687,183634.0
2022-12-23 12:20:00,18.07,18.09,18.06,18.07,135048.0,15.66,15.6773,15.6513,15.66,135048.0
2022-12-23 12:30:00,18.08,18.1,18.07,18.09,113515.0,15.6687,15.686,15.66,15.6773,113515.0
2022-12-23 12:40:00,18.09,18.1,18.07,18.07,108123.0,15.6773,15.686,15.66,15.66,108123.0
2022-12-23 12:50:00,18.08,18.09,18.05,18.08,81160.0,15.6687,15.6773,15.6427,15.6687,81160.0
2022-12-23 13:00:00,18.08,18.1,18.07,18.1,46756.0,15.6687,15.686,15.66,15.686,46756.0
2022-12-23 13:10:00,18.1,18.1,18.06,18.09,89600.0,15.686,15.686,15.6513,15.6773,89600.0
2022-12-23 13:20:00,18.09,18.11,18.08,18.11,116943.0,15.6773,15.6947,15.6687,15.6947,116943.0
2022-12-23 13:30:00,18.11,18.13,18.1,18.1,145565.0,15.6947,15.712,15.686,15.686,145565.0
2022-12-23 13:40:00,18.1,18.12,18.07,18.11,174270.0,15.686,15.7033,15.66,15.6947,174270.0
2022-12-23 13:50:00,18.11,18.11,18.07,18.07,169222.0,15.6947,15.6947,15.66,15.66,169222.0
2022-12-23 14:00:00,18.07,18.08,18.05,18.05,239705.0,15.66,15.6687,15.6427,15.6427,239705.0
2022-12-23 14:10:00,18.05,18.07,18.05,18.06,152143.0,15.6427,15.66,15.6427,15.6513,152143.0
2022-12-23 14:20:00,18.06,18.06,18.03,18.05,197898.0,15.6513,15.6513,15.6253,15.6427,197898.0
2022-12-23 14:30:00,18.06,18.08,18.05,18.07,105081.0,15.6513,15.6687,15.6427,15.66,105081.0
2022-12-23 14:40:00,18.08,18.08,18.05,18.06,104032.0,15.6687,15.6687,15.6427,15.6513,104032.0
2022-12-23 14:50:00,18.07,18.09,18.06,18.09,93084.0,15.66,15.6773,15.6513,15.6773,93084.0
2022-12-23 15:00:00,18.09,18.12,18.08,18.09,98432.0,15.6773,15.7033,15.6687,15.6773,98432.0
2022-12-23 15:10:00,18.09,18.13,18.09,18.12,244720.0,15.6773,15.712,15.6773,15.7033,244720.0
2022-12-23 15:20:00,18.12,18.12,18.1,18.11,136280.0,15.7033,15.7033,15.686,15.6947,136280.0
2022-12-23 15:30:00,18.12,18.12,18.08,18.09,215690.0,15.7033,15.7033,15.6687,15.6773,215690.0
2022-12-23 15:40:00,18.09,18.14,18.08,18.14,418122.0,15.6773,15.7207,15.6687,15.7207,418122.0
2022-12-23 15:50:00,18.14,18.14,18.1,18.14,726941.0,15.7207,15.7207,15.686,15.7207,726941.0
2022-12-27 09:30:00,18.21,18.21,18.09,18.2,348931.0,15.7813,15.7813,15.6773,15.7727,348931.0
2022-12-27 09:40:00,18.2,18.28,18.18,18.2,259039.0,15.7727,15.842,15.7553,15.7727,259039.0
2022-12-27 09:50:00,18.2,18.24,18.18,18.22,137211.0,15.7727,15.8073,15.7553,15.79,137211.0
2022-12-27 10:00:00,18.21,18.22,18.15,18.16,109713.0,15.7813,15.79,15.7293,15.738,109713.0
2022-12-27 10:10:00,18.16,18.22,18.15,18.2,112950.0,15.738,15.79,15.7293,15.7727,112950.0
2022-12-27 10:20:00,18.2,18.24,18.19,18.21,189496.0,15.7727,15.8073,15.764,15.7813,189496.0
2022-12-27 10:30:00,18.21,18.23,18.18,18.21,140118.0,15.7813,15.7987,15.7553,15.7813,140118.0
2022-12-27 10:40:00,18.21,18.25,18.19,18.25,115243.0,15.7813,15.816,15.764,15.816,115243.0
2022-12-27 10:50:00,18.24,18.26,18.19,18.19,219976.0,15.8073,15.8247,15.764,15.764,219976.0
2022-12-27 11:00:00,18.18,18.24,18.18,18.24,114516.0,15.7553,15.8073,15.7553,15.8073,114516.0
2022-12-27 11:10:00,18.23,18.25,18.21,18.22,181460.0,15.7987,15.816,15.7813,15.79,181460.0
2022-12-27 11:20:00,18.23,18.25,18.2,18.23,155770.0,15.7987,15.816,15.7727,15.7987,155770.0
2022-12-27 11:30:00,18.24,18.27,18.22,18.26,191225.0,15.8073,15.8333,15.79,15.8247,191225.0
2022-12-27 11:40:00,18.27,18.29,18.25,18.27,191792.0,15.8333,15.8507,15.816,15.8333,191792.0
2022-12-27 11:50:00,18.26,18.27,18.26,18.27,59863.0,15.8247,15.8333,15.8247,15.8333,59863.0
2022-12-27 12:00:00,18.27,18.29,18.24,18.25,193259.0,15.8333,15.8507,15.8073,15.816,193259.0
2022-12-27 12:10:00,18.25,18.28,18.24,18.27,214710.0,15.816,15.842,15.8073,15.8333,214710.0
2022-12-27 12:20:00,18.26,18.29,18.25,18.29,189963.0,15.8247,15.8507,15.816,15.8507,189963.0
2022-12-27 12:30:00,18.29,18.29,18.26,18.27,207112.0,15.8507,15.8507,15.8247,15.8333,207112.0
2022-12-27 12:40:00,18.28,18.28,18.24,18.27,171344.0,15.842,15.842,15.8073,15.8333,171344.0
2022-12-27 12:50:00,18.27,18.27,18.25,18.27,68283.0,15.8333,15.8333,15.816,15.8333,68283.0
2022-12-27 13:00:00,18.27,18.29,18.26,18.28,126537.0,15.8333,15.8507,15.8247,15.842,126537.0
2022-12-27 13:10:00,18.28,18.3,18.27,18.3,80400.0,15.842,15.8593,15.8333,15.8593,80400.0
2022-12-27 13:20:00,18.3,18.31,18.28,18.3,146054.0,15.8593,15.868,15.842,15.8593,146054.0
2022-12-27 13:30:00,18.3,18.32,18.29,18.32,226870.0,15.8593,15.8767,15.8507,15.8767,226870.0
2022-12-27 13:40:00,18.32,18.34,18.31,18.34,134031.0,15.8767,15.894,15.868,15.894,134031.0
2022-12-27 13:50:00,18.33,18.34,18.28,18.29,180476.0,15.8853,15.894,15.842,15.8507,180476.0
2022-12-27 14:00:00,18.28,18.29,18.24,18.25,77081.0,15.842,15.8507,15.8073,15.816,77081.0
2022-12-27 14:10:00,18.25,18.25,18.22,18.23,121238.0,15.816,15.816,15.79,15.7987,121238.0
2022-12-27 14:20:00,18.22,18.23,18.19,18.19,109996.0,15.79,15.7987,15.764,15.764,109996.0
2022-12-27 14:30:00,18.19,18.21,18.18,18.2,213973.0,15.764,15.7813,15.7553,15.7727,213973.0
2022-12-27 14:40:00,18.19,18.22,18.17,18.21,301212.0,15.764,15.79,15.7467,15.7813,301212.0
2022-12-27 14:50:00,18.21,18.23,18.2,18.22,265755.0,15.7813,15.7987,15.7727,15.79,265755.0
2022-12-27 15:00:00,18.21,18.25,18.21,18.25,102644.0,15.7813,15.816,15.7813,15.816,102644.0
2022-12-27 15:10:00,18.25,18.29,18.24,18.29,139553.0,15.816,15.8507,15.8073,15.8507,139553.0
2022-12-27 15:20:00,18.28,18.31,18.27,18.31,183218.0,15.842,15.868,15.8333,15.868,183218.0
2022-12-27 15:30:00,18.31,18.31,18.27,18.29,222306.0,15.868,15.868,15.8333,15.8507,222306.0
2022-12-27 15:40:00,18.29,18.3,18.28,18.28,195217.0,15.8507,15.8593,15.842,15.842,195217.0
2022-12-27 15:50:00,18.28,18.29,18.25,18.26,490325.0,15.842,15.8507,15.816,15.8247,490325.0
2022-12-28 09:30:00,18.21,18.25,18.16,18.24,345920.0,15.7813,15.816,15.738,15.8073,345920.0
2022-12-28 09:40:00,18.24,18.29,18.23,18.24,194358.0,15.8073,15.8507,15.7987,15.8073,194358.0
2022-12-28 09:50:00,18.24,18.24,18.14,18.15,207799.0,15.8073,15.8073,15.7207,15.7293,207799.0
2022-12-28 10:00:00,18.16,18.16,18.06,18.09,156132.0,15.738,15.738,15.6513,15.6773,156132.0
2022-12-28 10:10:00,18.1,18.11,18.03,18.05,207518.0,15.686,15.6947,15.6253,15.6427,207518.0
2022-12-28 10:20:00,18.04,18.07,18.0,18.03,210290.0,15.634,15.66,15.5993,15.6253,210290.0
2022-12-28 10:30:00,18.02,18.08,18.0,18.07,153838.0,15.6167,15.6687,15.5993,15.66,153838.0
2022-12-28 10:40:00,18.07,18.08,18.04,18.06,110830.0,15.66,15.6687,15.634,15.6513,110830.0
2022-12-28 10:50:00,18.06,18.09,18.05,18.09,151770.0,15.6513,15.6773,15.6427,15.6773,151770.0
2022-12-28 11:00:00,18.08,18.11,18.03,18.05,191456.0,15.6687,15.6947,15.6253,15.6427,191456.0
2022-12-28 11:10:00,18.05,18.07,18.02,18.06,296387.0,15.6427,15.66,15.6167,15.6513,296387.0
2022-12-28 11:20:00,18.06,18.09,18.05,18.08,109933.0,15.6513,15.6773,15.6427,15.6687,109933.0
2022-12-28 11:30:00,18.07,18.09,18.06,18.06,113193.0,15.66,15.6773,15.6513,15.6513,113193.0
2022-12-28 11:40:00,18.07,18.07,18.03,18.04,144225.0,15.66,15.66,15.6253,15.634,144225.0
2022-12-28 11:50:00,18.04,18.05,18.0,18.02,156209.0,15.634,15.6427,15.5993,15.6167,156209.0
2022-12-28 12:00:00,18.01,18.02,17.94,17.99,355949.0,15.608,15.6167,15.5473,15.5907,355949.0
2022-12-28 12:10:00,17.98,17.99,17.95,17.96,112331.0,15.582,15.5907,15.556,15.5647,112331.0
2022-12-28 12:20:00,17.96,17.97,17.93,17.96,105053.0,15.5647,15.5733,15.5387,15.5647,105053.0
2022-12-28 12:30:00,17.96,18.0,17.96,17.99,51614.0,15.5647,15.5993,15.5647,15.5907,51614.0
2022-12-28 12:40:00,17.98,18.0,17.96,18.0,63260.0,15.582,15.5993,15.5647,15.5993,63260.0
2022-12-28 12:50:00,18.0,18.03,17.98,18.03,76210.0,15.5993,15.6253,15.582,15.6253,76210.0
2022-12-28 13:00:00,18.03,18.06,18.02,18.04,88722.0,15.6253,15.6513,15.6167,15.634,88722.0
2022-12-28 13:10:00,18.04,18.06,18.02,18.02,59743.0,15.634,15.6513,15.6167,15.6167,59743.0
2022-12-28 13:20:00,18.02,18.03,17.99,18.03,62527.0,15.6167,15.6253,15.5907,15.6253,62527.0
2022-12-28 13:30:00,18.03,18.03,17.98,17.98,71679.0,15.6253,15.6253,15.582,15.582,71679.0
2022-12-28 13:40:00,17.98,18.01,17.97,18.01,84107.0,15.582,15.608,15.5733,15.608,84107.0
2022-12-28 13:50:00,18.0,18.01,17.99,18.01,82987.0,15.5993,15.608,15.5907,15.608,82987.0
2022-12-28 14:00:00,18.01,18.01,17.97,17.98,119105.0,15.608,15.608,15.5733,15.582,119105.0
2022-12-28 14:10:00,17.98,17.99,17.96,17.98,77255.0,15.582,15.5907,15.5647,15.582,77255.0
2022-12-28 14:20:00,17.98,18.01,17.96,18.0,119250.0,15.582,15.608,15.5647,15.5993,119250.0
2022-12-28 14:30:00,18.0,18.02,17.99,18.02,167926.0,15.5993,15.6167,15.5907,15.6167,167926.0
2022-12-28 14:40:00,18.02,18.06,18.01,18.03,152705.0,15.6167,15.6513,15.608,15.6253,152705.0
2022-12-28 14:50:00,18.03,18.04,18.0,18.01,104735.0,15.6253,15.634,15.5993,15.608,104735.0
2022-12-28 15:00:00,18.0,18.0,17.93,17.94,219748.0,15.5993,15.5993,15.5387,15.5473,219748.0
2022-12-28 15:10:00,17.94,17.94,17.91,17.92,165633.0,15.5473,15.5473,15.5213,15.53,165633.0
2022-12-28 15:20:00,17.91,17.92,17.88,17.89,212616.0,15.5213,15.53,15.4953,15.504,212616.0
2022-12-28 15:30:00,17.88,17.91,17.86,17.9,192442.0,15.4953,15.5213,15.478,15.5127,192442.0
2022-12-28 15:40:00,17.91,17.94,17.9,17.92,407328.0,15.5213,15.5473,15.5127,15.53,407328.0
2022-12-28 15:50:00,17.93,17.95,17.91,17.92,657982.0,15.5387,15.556,15.5213,15.53,657982.0
2022-12-29 09:30:00,17.92,18.09,17.88,18.08,316870.0,15.53,15.6773,15.4953,15.6687,316870.0
2022-12-29 09:40:00,18.07,18.12,18.07,18.11,186833.0,15.66,15.7033,15.66,15.6947,186833.0
2022-12-29 09:50:00,18.11,18.14,18.06,18.13,164998.0,15.6947,15.7207,15.6513,15.712,164998.0
2022-12-29 10:00:00,18.13,18.15,18.1,18.13,123957.0,15.712,15.7293,15.686,15.712,123957.0
2022-12-29 10:10:00,18.14,18.18,18.13,18.18,81951.0,15.7207,15.7553,15.712,15.7553,81951.0
2022-12-29 10:20:00,18.17,18.19,18.14,18.16,113668.0,15.7467,15.764,15.7207,15.738,113668.0
2022-12-29 10:30:00,18.16,18.18,18.15,18.16,130600.0,15.738,15.7553,15.7293,15.738,130600.0
2022-12-29 10:40:00,18.16,18.17,18.11,18.14,96277.0,15.738,15.7467,15.6947,15.7207,96277.0
2022-12-29 10:50:00,18.14,18.16,18.13,18.14,87679.0,15.7207,15.738,15.712,15.7207,87679.0
2022-12-29 11:00:00,18.14,18.15,18.09,18.13,139593.0,15.7207,15.7293,15.6773,15.712,139593.0
2022-12-29 11:10:00,18.13,18.16,18.12,18.16,145290.0,15.712,15.738,15.7033,15.738,145290.0
2022-12-29 11:20:00,18.15,18.16,18.12,18.13,208564.0,15.7293,15.738,15.7033,15.712,208564.0
2022-12-29 11:30:00,18.14,18.19,18.13,18.17,288721.0,15.7207,15.764,15.712,15.7467,288721.0
2022-12-29 11:40:00,18.16,18.23,18.16,18.22,135320.0,15.738,15.7987,15.738,15.79,135320.0
2022-12-29 11:50:00,18.23,18.23,18.17,18.17,88853.0,15.7987,15.7987,15.7467,15.7467,88853.0
2022-12-29 12:00:00,18.17,18.2,18.16,18.19,82646.0,15.7467,15.7727,15.738,15.764,82646.0
2022-12-29 12:10:00,18.19,18.2,18.16,18.16,104014.0,15.764,15.7727,15.738,15.738,104014.0
2022-12-29 12:20:00,18.16,18.18,18.16,18.17,125539.0,15.738,15.7553,15.738,15.7467,125539.0
2022-12-29 12:30:00,18.16,18.17,18.12,18.14,137252.0,15.738,15.7467,15.7033,15.7207,137252.0
2022-12-29 12:40:00,18.14,18.16,18.13,18.16,106405.0,15.7207,15.738,15.712,15.738,106405.0
2022-12-29 12:50:00,18.16,18.19,18.16,18.19,80140.0,15.738,15.764,15.738,15.764,80140.0
2022-12-29 13:00:00,18.18,18.2,18.16,18.16,139928.0,15.7553,15.7727,15.738,15.738,139928.0
2022-12-29 13:10:00,18.17,18.19,18.16,18.17,76264.0,15.7467,15.764,15.738,15.7467,76264.0
2022-12-29 13:20:00,18.17,18.19,18.15,18.18,144203.0,15.7467,15.764,15.7293,15.7553,144203.0
2022-12-29 13:30:00,18.18,18.19,18.16,18.19,106098.0,15.7553,15.764,15.738,15.764,106098.0
2022-12-29 13:40:00,18.19,18.21,18.18,18.18,123004.0,15.764,15.7813,15.7553,15.7553,123004.0
2022-12-29 13:50:00,18.18,18.19,18.15,18.17,425472.0,15.7553,15.764,15.7293,15.7467,425472.0
2022-12-29 14:00:00,18.18,18.21,18.17,18.2,162701.0,15.7553,15.7813,15.7467,15.7727,162701.0
2022-12-29 14:10:00,18.2,18.24,18.19,18.24,104960.0,15.7727,15.8073,15.764,15.8073,104960.0
2022-12-29 14:20:00,18.23,18.25,18.22,18.23,110355.0,15.7987,15.816,15.79,15.7987,110355.0
2022-12-29 14:30:00,18.23,18.23,18.21,18.22,110074.0,15.7987,15.7987,15.7813,15.79,110074.0
2022-12-29 14:40:00,18.22,18.23,18.18,18.2,197445.0,15.79,15.7987,15.7553,15.7727,197445.0
2022-12-29 14:50:00,18.19,18.21,18.19,18.2,109946.0,15.764,15.7813,15.764,15.7727,109946.0
2022-12-29 15:00:00,18.2,18.22,18.19,18.21,143107.0,15.7727,15.79,15.764,15.7813,143107.0
2022-12-29 15:10:00,18.21,18.21,18.16,18.17,192819.0,15.7813,15.7813,15.738,15.7467,192819.0
2022-12-29 15:20:00,18.16,18.18,18.14,18.17,153308.0,15.738,15.7553,15.7207,15.7467,153308.0
2022-12-29 15:30:00,18.16,18.18,18.14,18.14,219248.0,15.738,15.7553,15.7207,15.7207,219248.0
2022-12-29 15:40:00,18.14,18.15,18.12,18.13,254571.0,15.7207,15.7293,15.7033,15.712,254571.0
2022-12-29 15:50:00,18.14,18.16,18.12,18.15,498204.0,15.7207,15.738,15.7033,15.7293,498204.0
2022-12-30 09:30:00,18.08,18.2,18.06,18.19,257207.0,15.6687,15.7727,15.6513,15.764,257207.0
2022-12-30 09:40:00,18.18,18.19,18.06,18.07,143309.0,15.7553,15.764,15.6513,15.66,143309.0
2022-12-30 09:50:00,18.07,18.11,18.04,18.07,157116.0,15.66,15.6947,15.634,15.66,157116.0
2022-12-30 10:00:00,18.07,18.09,18.04,18.08,112484.0,15.66,15.6773,15.634,15.6687,112484.0
2022-12-30 10:10:00,18.09,18.12,18.08,18.12,80928.0,15.6773,15.7033,15.6687,15.7033,80928.0
2022-12-30 10:20:00,18.12,18.14,18.11,18.13,54068.0,15.7033,15.7207,15.6947,15.712,54068.0
2022-12-30 10:30:00,18.13,18.15,18.08,18.1,167262.0,15.712,15.7293,15.6687,15.686,167262.0
2022-12-30 10:40:00,18.1,18.1,18.06,18.09,136392.0,15.686,15.686,15.6513,15.6773,136392.0
2022-12-30 10:50:00,18.08,18.08,18.03,18.05,164589.0,15.6687,15.6687,15.6253,15.6427,164589.0
2022-12-30 11:00:00,18.05,18.07,18.03,18.06,55152.0,15.6427,15.66,15.6253,15.6513,55152.0
2022-12-30 11:10:00,18.06,18.08,18.03,18.07,174085.0,15.6513,15.6687,15.6253,15.66,174085.0
2022-12-30 11:20:00,18.07,18.08,18.02,18.03,108692.0,15.66,15.6687,15.6167,15.6253,108692.0
2022-12-30 11:30:00,18.03,18.06,18.01,18.02,110745.0,15.6253,15.6513,15.608,15.6167,110745.0
2022-12-30 11:40:00,18.02,18.04,18.0,18.03,65655.0,15.6167,15.634,15.5993,15.6253,65655.0
2022-12-30 11:50:00,18.03,18.07,18.02,18.06,88935.0,15.6253,15.66,15.6167,15.6513,88935.0
2022-12-30 12:00:00,18.07,18.08,18.05,18.07,69797.0,15.66,15.6687,15.6427,15.66,69797.0
2022-12-30 12:10:00,18.07,18.09,18.06,18.08,89441.0,15.66,15.6773,15.6513,15.6687,89441.0
2022-12-30 12:20:00,18.08,18.09,18.07,18.09,76181.0,15.6687,15.6773,15.66,15.6773,76181.0
2022-12-30 12:30:00,18.08,18.1,18.08,18.1,55334.0,15.6687,15.686,15.6687,15.686,55334.0
2022-12-30 12:40:00,18.09,18.1,18.06,18.07,127848.0,15.6773,15.686,15.6513,15.66,127848.0
2022-12-30 12:50:00,18.07,18.09,18.07,18.09,92414.0,15.66,15.6773,15.66,15.6773,92414.0
2022-12-30 13:00:00,18.09,18.09,18.06,18.07,154870.0,15.6773,15.6773,15.6513,15.66,154870.0
2022-12-30 13:10:00,18.07,18.08,18.04,18.05,118047.0,15.66,15.6687,15.634,15.6427,118047.0
2022-12-30 13:20:00,18.04,18.04,17.97,18.02,206615.0,15.634,15.634,15.5733,15.6167,206615.0
2022-12-30 13:30:00,18.01,18.05,18.01,18.02,103390.0,15.608,15.6427,15.608,15.6167,103390.0
2022-12-30 13:40:00,18.02,18.03,17.99,18.01,176654.0,15.6167,15.6253,15.5907,15.608,176654.0
2022-12-30 13:50:00,18.01,18.03,18.0,18.0,179218.0,15.608,15.6253,15.5993,15.5993,179218.0
2022-12-30 14:00:00,18.0,18.01,17.96,17.96,151230.0,15.5993,15.608,15.5647,15.5647,151230.0
2022-12-30 14:10:00,17.96,17.98,17.95,17.97,96012.0,15.5647,15.582,15.556,15.5733,96012.0
2022-12-30 14:20:00,17.97,17.99,17.95,17.98,127671.0,15.5733,15.5907,15.556,15.582,127671.0
2022-12-30 14:30:00,17.98,18.0,17.97,17.98,129610.0,15.582,15.5993,15.5733,15.582,129610.0
2022-12-30 14:40:00,17.97,17.99,17.97,17.97,107042.0,15.5733,15.5907,15.5733,15.5733,107042.0
2022-12-30 14:50:00,17.98,18.02,17.97,18.01,150445.0,15.582,15.6167,15.5733,15.608,150445.0
2022-12-30 15:00:00,18.0,18.03,18.0,18.02,103483.0,15.5993,15.6253,15.5993,15.6167,103483.0
2022-12-30 15:10:00,18.02,18.06,18.01,18.05,141566.0,15.6167,15.6513,15.608,15.6427,141566.0
2022-12-30 15:20:00,18.04,18.07,18.02,18.03,142373.0,15.634,15.66,15.6167,15.6253,142373.0
2022-12-30 15:30:00,18.03,18.09,18.02,18.07,219792.0,15.6253,15.6773,15.6167,15.66,219792.0
2022-12-30 15:40:00,18.07,18.1,18.06,18.1,346363.0,15.66,15.686,15.6513,15.686,346363.0
2022-12-30 15:50:00,18.1,18.12,18.07,18.08,554232.0,15.686,15.7033,15.66,15.6687,554232.0
2023-01-03 09:30:00,18.0,18.13,17.95,18.08,346413.0,15.5993,15.712,15.556,15.6687,346413.0
2023-01-03 09:40:00,18.09,18.18,18.04,18.07,200968.0,15.6773,15.7553,15.634,15.66,200968.0
2023-01-03 09:50:00,18.07,18.1,17.95,17.95,203459.0,15.66,15.686,15.556,15.556,203459.0
2023-01-03 10:00:00,17.96,18.04,17.95,18.03,182159.0,15.5647,15.634,15.556,15.6253,182159.0
2023-01-03 10:10:00,18.03,18.03,17.91,17.91,236086.0,15.6253,15.6253,15.5213,15.5213,236086.0
2023-01-03 10:20:00,17.91,17.93,17.88,17.91,154395.0,15.5213,15.5387,15.4953,15.5213,154395.0
2023-01-03 10:30:00,17.92,18.02,17.91,18.02,299863.0,15.53,15.6167,15.5213,15.6167,299863.0
2023-01-03 10:40:00,18.02,18.1,18.0,18.1,201354.0,15.6167,15.686,15.5993,15.686,201354.0
2023-01-03 10:50:00,18.09,18.17,18.07,18.16,259362.0,15.6773,15.7467,15.66,15.738,259362.0
2023-01-03 11:00:00,18.16,18.18,18.14,18.14,108452.0,15.738,15.7553,15.7207,15.7207,108452.0
2023-01-03 11:10:00,18.14,18.15,18.07,18.1,270011.0,15.7207,15.7293,15.66,15.686,270011.0
2023-01-03 11:20:00,18.1,18.1,18.03,18.06,194731.0,15.686,15.686,15.6253,15.6513,194731.0
2023-01-03 11:30:00,18.06,18.06,18.0,18.0,246871.0,15.6513,15.6513,15.5993,15.5993,246871.0
2023-01-03 11:40:00,18.0,18.01,17.96,18.0,129519.0,15.5993,15.608,15.5647,15.5993,129519.0
2023-01-03 11:50:00,18.0,18.04,17.97,18.03,113113.0,15.5993,15.634,15.5733,15.6253,113113.0
2023-01-03 12:00:00,18.03,18.07,18.03,18.07,155236.0,15.6253,15.66,15.6253,15.66,155236.0
2023-01-03 12:10:00,18.07,18.1,18.06,18.07,153061.0,15.66,15.686,15.6513,15.66,153061.0
2023-01-03 12:20:00,18.07,18.08,18.04,18.06,138449.0,15.66,15.6687,15.634,15.6513,138449.0
2023-01-03 12:30:00,18.05,18.1,18.05,18.07,80198.0,15.6427,15.686,15.6427,15.66,80198.0
2023-01-03 12:40:00,18.07,18.07,17.95,17.97,152895.0,15.66,15.66,15.556,15.5733,152895.0
2023-01-03 12:50:00,17.96,17.99,17.95,17.98,130480.0,15.5647,15.5907,15.556,15.582,130480.0
2023-01-03 13:00:00,17.98,17.98,17.95,17.96,89368.0,15.582,15.582,15.556,15.5647,89368.0
2023-01-03 13:10:00,17.96,17.97,17.92,17.93,106666.0,15.5647,15.5733,15.53,15.5387,106666.0
2023-01-03 13:20:00,17.93,17.97,17.92,17.95,96225.0,15.5387,15.5733,15.53,15.556,96225.0
2023-01-03 13:30:00,17.96,18.0,17.93,17.96,157428.0,15.5647,15.5993,15.5387,15.5647,157428.0
2023-01-03 13:40:00,17.96,17.99,17.94,17.96,137578.0,15.5647,15.5907,15.5473,15.5647,137578.0
2023-01-03 13:50:00,17.96,17.98,17.95,17.98,114048.0,15.5647,15.582,15.556,15.582,114048.0
2023-01-03 14:00:00,17.97,17.98,17.9,17.91,155598.0,15.5733,15.582,15.5127,15.5213,155598.0
2023-01-03 14:10:00,17.91,17.96,17.88,17.94,215494.0,15.5213,15.5647,15.4953,15.5473,215494.0
2023-01-03 14:20:00,17.94,17.95,17.89,17.9,141146.0,15.5473,15.556,15.504,15.5127,141146.0
2023-01-03 14:30:00,17.89,17.91,17.86,17.86,314686.0,15.504,15.5213,15.478,15.478,314686.0
2023-01-03 14:40:00,17.86,17.99,17.86,17.96,334509.0,15.478,15.5907,15.478,15.5647,334509.0
2023-01-03 14:50:00,17.95,17.96,17.92,17.93,138968.0,15.556,15.5647,15.53,15.5387,138968.0
2023-01-03 15:00:00,17.92,17.96,17.9,17.91,220984.0,15.53,15.5647,15.5127,15.5213,220984.0
2023-01-03 15:10:00,17.91,17.98,17.91,17.96,199956.0,15.5213,15.582,15.5213,15.5647,199956.0
2023-01-03 15:20:00,17.96,17.96,17.91,17.96,202170.0,15.5647,15.5647,15.5213,15.5647,202170.0
2023-01-03 15:30:00,17.96,17.99,17.95,17.98,314589.0,15.5647,15.5907,15.556,15.582,314589.0
2023-01-03 15:40:00,17.97,18.01,17.96,18.0,455324.0,15.5733,15.608,15.5647,15.5993,455324.0
2023-01-03 15:50:00,18.0,18.03,17.99,18.01,990398.0,15.5993,15.6253,15.5907,15.608,990398.0
2023-01-04 09:30:00,17.86,18.07,17.85,18.02,293465.0,15.478,15.66,15.4693,15.6167,293465.0
2023-01-04 09:40:00,18.03,18.06,17.92,17.95,288467.0,15.6253,15.6513,15.53,15.556,288467.0
2023-01-04 09:50:00,17.96,18.1,17.94,18.1,152624.0,15.5647,15.686,15.5473,15.686,152624.0
2023-01-04 10:00:00,18.09,18.19,18.02,18.04,244254.0,15.6773,15.764,15.6167,15.634,244254.0
2023-01-04 10:10:00,18.04,18.07,17.99,18.05,135021.0,15.634,15.66,15.5907,15.6427,135021.0
2023-01-04 10:20:00,18.05,18.12,18.02,18.11,286491.0,15.6427,15.7033,15.6167,15.6947,286491.0
2023-01-04 10:30:00,18.11,18.16,18.08,18.13,157004.0,15.6947,15.738,15.6687,15.712,157004.0
2023-01-04 10:40:00,18.12,18.15,18.1,18.13,301480.0,15.7033,15.7293,15.686,15.712,301480.0
2023-01-04 10:50:00,18.13,18.16,18.09,18.14,497279.0,15.712,15.738,15.6773,15.7207,497279.0
2023-01-04 11:00:00,18.15,18.17,18.11,18.16,610437.0,15.7293,15.7467,15.6947,15.738,610437.0
2023-01-04 11:10:00,18.17,18.21,18.14,18.14,208932.0,15.7467,15.7813,15.7207,15.7207,208932.0
2023-01-04 11:20:00,18.14,18.17,18.12,18.17,266384.0,15.7207,15.7467,15.7033,15.7467,266384.0
2023-01-04 11:30:00,18.16,18.23,18.16,18.2,167293.0,15.738,15.7987,15.738,15.7727,167293.0
2023-01-04 11:40:00,18.21,18.24,18.19,18.23,143350.0,15.7813,15.8073,15.764,15.7987,143350.0
2023-01-04 11:50:00,18.23,18.3,18.22,18.3,182473.0,15.7987,15.8593,15.79,15.8593,182473.0
2023-01-04 12:00:00,18.3,18.33,18.29,18.31,208346.0,15.8593,15.8853,15.8507,15.868,208346.0
2023-01-04 12:10:00,18.31,18.36,18.31,18.35,250890.0,15.868,15.9113,15.868,15.9027,250890.0
2023-01-04 12:20:00,18.35,18.37,18.32,18.32,96590.0,15.9027,15.92,15.8767,15.8767,96590.0
2023-01-04 12:30:00,18.32,18.36,18.31,18.34,173158.0,15.8767,15.9113,15.868,15.894,173158.0
2023-01-04 12:40:00,18.34,18.37,18.33,18.36,117127.0,15.894,15.92,15.8853,15.9113,117127.0
2023-01-04 12:50:00,18.36,18.38,18.34,18.35,107883.0,15.9113,15.9287,15.894,15.9027,107883.0
2023-01-04 13:00:00,18.35,18.38,18.33,18.35,363676.0,15.9027,15.9287,15.8853,15.9027,363676.0
2023-01-04 13:10:00,18.35,18.37,18.32,18.36,146604.0,15.9027,15.92,15.8767,15.9113,146604.0
2023-01-04 13:20:00,18.36,18.36,18.32,18.33,112568.0,15.9113,15.9113,15.8767,15.8853,112568.0
2023-01-04 13:30:00,18.32,18.34,18.31,18.32,107768.0,15.8767,15.894,15.868,15.8767,107768.0
2023-01-04 13:40:00,18.32,18.32,18.26,18.29,114530.0,15.8767,15.8767,15.8247,15.8507,114530.0
2023-01-04 13:50:00,18.29,18.3,18.22,18.24,136835.0,15.8507,15.8593,15.79,15.8073,136835.0
2023-01-04 14:00:00,18.23,18.28,18.16,18.22,366530.0,15.7987,15.842,15.738,15.79,366530.0
2023-01-04 14:10:00,18.22,18.29,18.21,18.29,93351.0,15.79,15.8507,15.7813,15.8507,93351.0
2023-01-04 14:20:00,18.29,18.29,18.12,18.12,119711.0,15.8507,15.8507,15.7033,15.7033,119711.0
2023-01-04 14:30:00,18.13,18.17,18.12,18.16,148924.0,15.712,15.7467,15.7033,15.738,148924.0
2023-01-04 14:40:00,18.16,18.19,18.14,18.15,148111.0,15.738,15.764,15.7207,15.7293,148111.0
2023-01-04 14:50:00,18.15,18.2,18.13,18.2,146260.0,15.7293,15.7727,15.712,15.7727,146260.0
2023-01-04 15:00:00,18.2,18.23,18.16,18.2,160834.0,15.7727,15.7987,15.738,15.7727,160834.0
2023-01-04 15:10:00,18.2,18.23,18.19,18.23,158326.0,15.7727,15.7987,15.764,15.7987,158326.0
2023-01-04 15:20:00,18.23,18.24,18.19,18.21,264205.0,15.7987,15.8073,15.764,15.7813,264205.0
2023-01-04 15:30:00,18.2,18.21,18.15,18.18,215709.0,15.7727,15.7813,15.7293,15.7553,215709.0
2023-01-04 15:40:00,18.18,18.19,18.14,18.19,341234.0,15.7553,15.764,15.7207,15.764,341234.0
2023-01-04 15:50:00,18.19,18.24,18.19,18.23,1173708.0,15.764,15.8073,15.764,15.7987,1173708.0
2023-01-05 09:30:00,18.12,18.21,18.11,18.17,291375.0,15.7033,15.7813,15.6947,15.7467,291375.0
2023-01-05 09:40:00,18.16,18.18,18.08,18.08,134018.0,15.738,15.7553,15.6687,15.6687,134018.0
2023-01-05 09:50:00,18.08,18.14,18.07,18.11,130432.0,15.6687,15.7207,15.66,15.6947,130432.0
2023-01-05 10:00:00,18.1,18.11,18.02,18.06,226555.0,15.686,15.6947,15.6167,15.6513,226555.0
2023-01-05 10:10:00,18.07,18.15,18.05,18.12,90597.0,15.66,15.7293,15.6427,15.7033,90597.0
2023-01-05 10:20:00,18.13,18.13,18.06,18.08,89552.0,15.712,15.712,15.6513,15.6687,89552.0
2023-01-05 10:30:00,18.08,18.1,18.04,18.09,115369.0,15.6687,15.686,15.634,15.6773,115369.0
2023-01-05 10:40:00,18.09,18.1,18.04,18.09,104338.0,15.6773,15.686,15.634,15.6773,104338.0
2023-01-05 10:50:00,18.09,18.1,18.05,18.07,130621.0,15.6773,15.686,15.6427,15.66,130621.0
2023-01-05 11:00:00,18.07,18.11,18.05,18.11,150338.0,15.66,15.6947,15.6427,15.6947,150338.0
2023-01-05 11:10:00,18.11,18.13,18.06,18.07,138359.0,15.6947,15.712,15.6513,15.66,138359.0
2023-01-05 11:20:00,18.06,18.08,18.03,18.05,149922.0,15.6513,15.6687,15.6253,15.6427,149922.0
2023-01-05 11:30:00,18.05,18.09,18.05,18.07,104698.0,15.6427,15.6773,15.6427,15.66,104698.0
2023-01-05 11:40:00,18.08,18.1,18.07,18.1,54272.0,15.6687,15.686,15.66,15.686,54272.0
2023-01-05 11:50:00,18.1,18.1,18.06,18.08,93412.0,15.686,15.686,15.6513,15.6687,93412.0
2023-01-05 12:00:00,18.08,18.1,18.08,18.1,51723.0,15.6687,15.686,15.6687,15.686,51723.0
2023-01-05 12:10:00,18.1,18.11,18.08,18.1,120306.0,15.686,15.6947,15.6687,15.686,120306.0
2023-01-05 12:20:00,18.1,18.12,18.08,18.12,108710.0,15.686,15.7033,15.6687,15.7033,108710.0
2023-01-05 12:30:00,18.12,18.17,18.11,18.14,186287.0,15.7033,15.7467,15.6947,15.7207,186287.0
2023-01-05 12:40:00,18.14,18.16,18.12,18.16,85816.0,15.7207,15.738,15.7033,15.738,85816.0
2023-01-05 12:50:00,18.16,18.17,18.12,18.14,102220.0,15.738,15.7467,15.7033,15.7207,102220.0
2023-01-05 13:00:00,18.13,18.15,18.13,18.13,173208.0,15.712,15.7293,15.712,15.712,173208.0
2023-01-05 13:10:00,18.14,18.14,18.11,18.13,144487.0,15.7207,15.7207,15.6947,15.712,144487.0
2023-01-05 13:20:00,18.13,18.2,18.12,18.19,261631.0,15.712,15.7727,15.7033,15.764,261631.0
2023-01-05 13:30:00,18.19,18.22,18.17,18.21,121826.0,15.764,15.79,15.7467,15.7813,121826.0
2023-01-05 13:40:00,18.21,18.22,18.19,18.21,134493.0,15.7813,15.79,15.764,15.7813,134493.0
2023-01-05 13:50:00,18.21,18.23,18.2,18.2,144984.0,15.7813,15.7987,15.7727,15.7727,144984.0
2023-01-05 14:00:00,18.21,18.24,18.19,18.21,96031.0,15.7813,15.8073,15.764,15.7813,96031.0
2023-01-05 14:10:00,18.21,18.22,18.17,18.19,63949.0,15.7813,15.79,15.7467,15.764,63949.0
2023-01-05 14:20:00,18.19,18.2,18.15,18.16,86963.0,15.764,15.7727,15.7293,15.738,86963.0
2023-01-05 14:30:00,18.15,18.19,18.15,18.18,93456.0,15.7293,15.764,15.7293,15.7553,93456.0
2023-01-05 14:40:00,18.18,18.2,18.17,18.2,93999.0,15.7553,15.7727,15.7467,15.7727,93999.0
2023-01-05 14:50:00,18.2,18.21,18.18,18.19,129474.0,15.7727,15.7813,15.7553,15.764,129474.0
2023-01-05 15:00:00,18.19,18.19,18.15,18.16,148578.0,15.764,15.764,15.7293,15.738,148578.0
2023-01-05 15:10:00,18.16,18.17,18.13,18.16,115240.0,15.738,15.7467,15.712,15.738,115240.0
2023-01-05 15:20:00,18.16,18.18,18.15,18.16,96258.0,15.738,15.7553,15.7293,15.738,96258.0
2023-01-05 15:30:00,18.16,18.18,18.13,18.16,246390.0,15.738,15.7553,15.712,15.738,246390.0
2023-01-05 15:40:00,18.17,18.23,18.16,18.21,480159.0,15.7467,15.7987,15.738,15.7813,480159.0
2023-01-05 15:50:00,18.2,18.24,18.2,18.22,1578946.0,15.7727,15.8073,15.7727,15.79,1578946.0
2023-01-06 09:30:00,18.37,18.54,18.29,18.51,382246.0,15.92,16.0673,15.8507,16.0413,382246.0
2023-01-06 09:40:00,18.52,18.53,18.44,18.49,313608.0,16.05,16.0586,15.9807,16.024,313608.0
2023-01-06 09:50:00,18.49,18.55,18.49,18.55,149931.0,16.024,16.076,16.024,16.076,149931.0
2023-01-06 10:00:00,18.55,18.68,18.54,18.66,337949.0,16.076,16.1886,16.0673,16.1713,337949.0
2023-01-06 10:10:00,18.66,18.68,18.6,18.65,128595.0,16.1713,16.1886,16.1193,16.1626,128595.0
2023-01-06 10:20:00,18.65,18.66,18.61,18.63,191267.0,16.1626,16.1713,16.128,16.1453,191267.0
2023-01-06 10:30:00,18.63,18.68,18.62,18.67,218078.0,16.1453,16.1886,16.1366,16.18,218078.0
2023-01-06 10:40:00,18.67,18.68,18.65,18.68,156642.0,16.18,16.1886,16.1626,16.1886,156642.0
2023-01-06 10:50:00,18.68,18.69,18.63,18.64,222224.0,16.1886,16.1973,16.1453,16.154,222224.0
2023-01-06 11:00:00,18.65,18.66,18.62,18.63,128190.0,16.1626,16.1713,16.1366,16.1453,128190.0
2023-01-06 11:10:00,18.62,18.64,18.6,18.63,124482.0,16.1366,16.154,16.1193,16.1453,124482.0
2023-01-06 11:20:00,18.63,18.65,18.61,18.63,122473.0,16.1453,16.1626,16.128,16.1453,122473.0
2023-01-06 11:30:00,18.63,18.63,18.61,18.63,94283.0,16.1453,16.1453,16.128,16.1453,94283.0
2023-01-06 11:40:00,18.63,18.64,18.6,18.62,107475.0,16.1453,16.154,16.1193,16.1366,107475.0
2023-01-06 11:50:00,18.62,18.64,18.61,18.62,116655.0,16.1366,16.154,16.128,16.1366,116655.0
2023-01-06 12:00:00,18.62,18.63,18.6,18.61,69244.0,16.1366,16.1453,16.1193,16.128,69244.0
2023-01-06 12:10:00,18.62,18.62,18.57,18.6,87008.0,16.1366,16.1366,16.0933,16.1193,87008.0
2023-01-06 12:20:00,18.6,18.6,18.55,18.55,131981.0,16.1193,16.1193,16.076,16.076,131981.0
2023-01-06 12:30:00,18.55,18.58,18.55,18.57,37182.0,16.076,16.102,16.076,16.0933,37182.0
2023-01-06 12:40:00,18.57,18.6,18.56,18.59,90090.0,16.0933,16.1193,16.0846,16.1106,90090.0
2023-01-06 12:50:00,18.59,18.59,18.57,18.58,47665.0,16.1106,16.1106,16.0933,16.102,47665.0
2023-01-06 13:00:00,18.58,18.59,18.56,18.58,98702.0,16.102,16.1106,16.0846,16.102,98702.0
2023-01-06 13:10:00,18.58,18.6,18.57,18.59,89379.0,16.102,16.1193,16.0933,16.1106,89379.0
2023-01-06 13:20:00,18.59,18.62,18.58,18.62,131295.0,16.1106,16.1366,16.102,16.1366,131295.0
2023-01-06 13:30:00,18.62,18.63,18.6,18.61,126144.0,16.1366,16.1453,16.1193,16.128,126144.0
2023-01-06 13:40:00,18.61,18.62,18.59,18.6,172462.0,16.128,16.1366,16.1106,16.1193,172462.0
2023-01-06 13:50:00,18.6,18.62,18.58,18.62,219801.0,16.1193,16.1366,16.102,16.1366,219801.0
2023-01-06 14:00:00,18.62,18.63,18.6,18.61,200099.0,16.1366,16.1453,16.1193,16.128,200099.0
2023-01-06 14:10:00,18.61,18.64,18.6,18.64,91403.0,16.128,16.154,16.1193,16.154,91403.0
2023-01-06 14:20:00,18.64,18.65,18.61,18.62,152154.0,16.154,16.1626,16.128,16.1366,152154.0
2023-01-06 14:30:00,18.62,18.64,18.61,18.64,103728.0,16.1366,16.154,16.128,16.154,103728.0
2023-01-06 14:40:00,18.64,18.66,18.63,18.64,103639.0,16.154,16.1713,16.1453,16.154,103639.0
2023-01-06 14:50:00,18.64,18.66,18.63,18.64,102068.0,16.154,16.1713,16.1453,16.154,102068.0
2023-01-06 15:00:00,18.64,18.66,18.63,18.64,171620.0,16.154,16.1713,16.1453,16.154,171620.0
2023-01-06 15:10:00,18.64,18.67,18.64,18.67,180759.0,16.154,16.18,16.154,16.18,180759.0
2023-01-06 15:20:00,18.67,18.67,18.64,18.65,193951.0,16.18,16.18,16.154,16.1626,193951.0
2023-01-06 15:30:00,18.66,18.67,18.64,18.64,221251.0,16.1713,16.18,16.154,16.154,221251.0
2023-01-06 15:40:00,18.64,18.69,18.64,18.68,432810.0,16.154,16.1973,16.154,16.1886,432810.0
2023-01-06 15:50:00,18.67,18.67,18.57,18.58,943327.0,16.18,16.18,16.0933,16.102,943327.0
2023-01-09 09:30:00,18.76,18.8,18.66,18.67,657666.0,16.258,16.2926,16.1713,16.18,657666.0
2023-01-09 09:40:00,18.68,18.75,18.68,18.71,308302.0,16.1886,16.2493,16.1886,16.2146,308302.0
2023-01-09 09:50:00,18.71,18.75,18.66,18.74,391453.0,16.2146,16.2493,16.1713,16.2406,391453.0
2023-01-09 10:00:00,18.73,18.75,18.7,18.71,299535.0,16.232,16.2493,16.206,16.2146,299535.0
2023-01-09 10:10:00,18.72,18.74,18.69,18.72,183584.0,16.2233,16.2406,16.1973,16.2233,183584.0
2023-01-09 10:20:00,18.73,18.73,18.66,18.67,155224.0,16.232,16.232,16.1713,16.18,155224.0
2023-01-09 10:30:00,18.67,18.74,18.66,18.66,313923.0,16.18,16.2406,16.1713,16.1713,313923.0
2023-01-09 10:40:00,18.66,18.68,18.6,18.68,346895.0,16.1713,16.1886,16.1193,16.1886,346895.0
2023-01-09 10:50:00,18.68,18.69,18.64,18.64,360855.0,16.1886,16.1973,16.154,16.154,360855.0
2023-01-09 11:00:00,18.64,18.66,18.62,18.63,455302.0,16.154,16.1713,16.1366,16.1453,455302.0
2023-01-09 11:10:00,18.63,18.65,18.62,18.64,328942.0,16.1453,16.1626,16.1366,16.154,328942.0
2023-01-09 11:20:00,18.64,18.68,18.64,18.68,206311.0,16.154,16.1886,16.154,16.1886,206311.0
2023-01-09 11:30:00,18.68,18.68,18.64,18.66,252582.0,16.1886,16.1886,16.154,16.1713,252582.0
2023-01-09 11:40:00,18.66,18.73,18.66,18.72,130225.0,16.1713,16.232,16.1713,16.2233,130225.0
2023-01-09 11:50:00,18.71,18.72,18.68,18.69,189102.0,16.2146,16.2233,16.1886,16.1973,189102.0
2023-01-09 12:00:00,18.69,18.7,18.65,18.68,153343.0,16.1973,16.206,16.1626,16.1886,153343.0
2023-01-09 12:10:00,18.68,18.68,18.63,18.63,145489.0,16.1886,16.1886,16.1453,16.1453,145489.0
2023-01-09 12:20:00,18.63,18.64,18.6,18.63,162242.0,16.1453,16.154,16.1193,16.1453,162242.0
2023-01-09 12:30:00,18.62,18.64,18.6,18.62,128267.0,16.1366,16.154,16.1193,16.1366,128267.0
2023-01-09 12:40:00,18.62,18.64,18.61,18.63,135940.0,16.1366,16.154,16.128,16.1453,135940.0
2023-01-09 12:50:00,18.62,18.67,18.62,18.66,458881.0,16.1366,16.18,16.1366,16.1713,458881.0
2023-01-09 13:00:00,18.66,18.66,18.6,18.61,216752.0,16.1713,16.1713,16.1193,16.128,216752.0
2023-01-09 13:10:00,18.61,18.65,18.6,18.64,110838.0,16.128,16.1626,16.1193,16.154,110838.0
2023-01-09 13:20:00,18.64,18.68,18.63,18.68,102995.0,16.154,16.1886,16.1453,16.1886,102995.0
2023-01-09 13:30:00,18.68,18.68,18.63,18.66,162989.0,16.1886,16.1886,16.1453,16.1713,162989.0
2023-01-09 13:40:00,18.66,18.68,18.64,18.68,171704.0,16.1713,16.1886,16.154,16.1886,171704.0
2023-01-09 13:50:00,18.68,18.7,18.67,18.69,198690.0,16.1886,16.206,16.18,16.1973,198690.0
2023-01-09 14:00:00,18.7,18.73,18.69,18.72,191341.0,16.206,16.232,16.1973,16.2233,191341.0
2023-01-09 14:10:00,18.71,18.73,18.68,18.7,149468.0,16.2146,16.232,16.1886,16.206,149468.0
2023-01-09 14:20:00,18.7,18.7,18.66,18.7,130034.0,16.206,16.206,16.1713,16.206,130034.0
2023-01-09 14:30:00,18.69,18.71,18.67,18.68,148393.0,16.1973,16.2146,16.18,16.1886,148393.0
2023-01-09 14:40:00,18.68,18.72,18.67,18.7,153044.0,16.1886,16.2233,16.18,16.206,153044.0
2023-01-09 14:50:00,18.71,18.72,18.69,18.71,146245.0,16.2146,16.2233,16.1973,16.2146,146245.0
2023-01-09 15:00:00,18.71,18.73,18.67,18.68,215914.0,16.2146,16.232,16.18,16.1886,215914.0
2023-01-09 15:10:00,18.69,18.69,18.65,18.69,199903.0,16.1973,16.1973,16.1626,16.1973,199903.0
2023-01-09 15:20:00,18.69,18.7,18.66,18.66,235972.0,16.1973,16.206,16.1713,16.1713,235972.0
2023-01-09 15:30:00,18.66,18.67,18.63,18.66,281070.0,16.1713,16.18,16.1453,16.1713,281070.0
2023-01-09 15:40:00,18.66,18.69,18.66,18.69,645746.0,16.1713,16.1973,16.1713,16.1973,645746.0
2023-01-09 15:50:00,18.69,18.75,18.69,18.73,2666215.0,16.1973,16.2493,16.1973,16.232,2666215.0
2023-01-10 09:30:00,18.75,18.82,18.69,18.73,305751.0,16.2493,16.31,16.1973,16.232,305751.0
2023-01-10 09:40:00,18.73,18.76,18.62,18.64,139975.0,16.232,16.258,16.1366,16.154,139975.0
2023-01-10 09:50:00,18.64,18.67,18.59,18.63,107981.0,16.154,16.18,16.1106,16.1453,107981.0
2023-01-10 10:00:00,18.64,18.64,18.59,18.63,128309.0,16.154,16.154,16.1106,16.1453,128309.0
2023-01-10 10:10:00,18.62,18.68,18.6,18.64,193939.0,16.1366,16.1886,16.1193,16.154,193939.0
2023-01-10 10:20:00,18.64,18.66,18.59,18.63,198004.0,16.154,16.1713,16.1106,16.1453,198004.0
2023-01-10 10:30:00,18.63,18.63,18.58,18.59,132238.0,16.1453,16.1453,16.102,16.1106,132238.0
2023-01-10 10:40:00,18.59,18.6,18.52,18.53,144253.0,16.1106,16.1193,16.05,16.0586,144253.0
2023-01-10 10:50:00,18.52,18.55,18.5,18.53,164668.0,16.05,16.076,16.0326,16.0586,164668.0
2023-01-10 11:00:00,18.52,18.54,18.51,18.51,72923.0,16.05,16.0673,16.0413,16.0413,72923.0
2023-01-10 11:10:00,18.52,18.55,18.51,18.55,141043.0,16.05,16.076,16.0413,16.076,141043.0
2023-01-10 11:20:00,18.55,18.57,18.53,18.55,177533.0,16.076,16.0933,16.0586,16.076,177533.0
2023-01-10 11:30:00,18.55,18.57,18.54,18.57,187571.0,16.076,16.0933,16.0673,16.0933,187571.0
2023-01-10 11:40:00,18.57,18.61,18.56,18.6,215501.0,16.0933,16.128,16.0846,16.1193,215501.0
2023-01-10 11:50:00,18.6,18.62,18.56,18.61,212735.0,16.1193,16.1366,16.0846,16.128,212735.0
2023-01-10 12:00:00,18.61,18.65,18.57,18.65,368732.0,16.128,16.1626,16.0933,16.1626,368732.0
2023-01-10 12:10:00,18.64,18.67,18.64,18.65,288484.0,16.154,16.18,16.154,16.1626,288484.0
2023-01-10 12:20:00,18.65,18.69,18.64,18.66,411450.0,16.1626,16.1973,16.154,16.1713,411450.0
2023-01-10 12:30:00,18.67,18.72,18.66,18.71,220516.0,16.18,16.2233,16.1713,16.2146,220516.0
2023-01-10 12:40:00,18.71,18.75,18.71,18.75,265300.0,16.2146,16.2493,16.2146,16.2493,265300.0
2023-01-10 12:50:00,18.75,18.76,18.72,18.73,116287.0,16.2493,16.258,16.2233,16.232,116287.0
2023-01-10 13:00:00,18.73,18.76,18.72,18.75,187581.0,16.232,16.258,16.2233,16.2493,187581.0
2023-01-10 13:10:00,18.76,18.76,18.74,18.74,110521.0,16.258,16.258,16.2406,16.2406,110521.0
2023-01-10 13:20:00,18.75,18.76,18.74,18.75,75991.0,16.2493,16.258,16.2406,16.2493,75991.0
2023-01-10 13:30:00,18.76,18.77,18.75,18.75,194349.0,16.258,16.2666,16.2493,16.2493,194349.0
2023-01-10 13:40:00,18.75,18.76,18.71,18.73,98179.0,16.2493,16.258,16.2146,16.232,98179.0
2023-01-10 13:50:00,18.73,18.75,18.71,18.73,256796.0,16.232,16.2493,16.2146,16.232,256796.0
2023-01-10 14:00:00,18.74,18.76,18.73,18.75,113070.0,16.2406,16.258,16.232,16.2493,113070.0
2023-01-10 14:10:00,18.76,18.77,18.73,18.73,124707.0,16.258,16.2666,16.232,16.232,124707.0
2023-01-10 14:20:00,18.73,18.73,18.71,18.73,100463.0,16.232,16.232,16.2146,16.232,100463.0
2023-01-10 14:30:00,18.73,18.74,18.7,18.71,156840.0,16.232,16.2406,16.206,16.2146,156840.0
2023-01-10 14:40:00,18.71,18.72,18.7,18.71,81947.0,16.2146,16.2233,16.206,16.2146,81947.0
2023-01-10 14:50:00,18.71,18.72,18.7,18.71,57882.0,16.2146,16.2233,16.206,16.2146,57882.0
2023-01-10 15:00:00,18.71,18.72,18.69,18.71,112378.0,16.2146,16.2233,16.1973,16.2146,112378.0
2023-01-10 15:10:00,18.7,18.74,18.69,18.73,186103.0,16.206,16.2406,16.1973,16.232,186103.0
2023-01-10 15:20:00,18.73,18.73,18.7,18.71,118176.0,16.232,16.232,16.206,16.2146,118176.0
2023-01-10 15:30:00,18.71,18.72,18.69,18.71,234970.0,16.2146,16.2233,16.1973,16.2146,234970.0
2023-01-10 15:40:00,18.72,18.72,18.69,18.7,261861.0,16.2233,16.2233,16.1973,16.206,261861.0
2023-01-10 15:50:00,18.71,18.76,18.7,18.73,1098147.0,16.2146,16.258,16.206,16.232,1098147.0
2023-01-11 09:30:00,18.88,18.9,18.8,18.84,475045.0,16.362,16.3793,16.2926,16.3273,475045.0
2023-01-11 09:40:00,18.85,18.86,18.77,18.8,199320.0,16.336,16.3446,16.2666,16.2926,199320.0
2023-01-11 09:50:00,18.81,18.83,18.76,18.79,244166.0,16.3013,16.3186,16.258,16.284,244166.0
2023-01-11 10:00:00,18.79,18.79,18.72,18.73,206141.0,16.284,16.284,16.2233,16.232,206141.0
2023-01-11 10:10:00,18.73,18.74,18.65,18.66,145921.0,16.232,16.2406,16.1626,16.1713,145921.0
2023-01-11 10:20:00,18.66,18.69,18.65,18.69,193243.0,16.1713,16.1973,16.1626,16.1973,193243.0
2023-01-11 10:30:00,18.68,18.7,18.61,18.65,260092.0,16.1886,16.206,16.128,16.1626,260092.0
2023-01-11 10:40:00,18.65,18.66,18.59,18.6,205234.0,16.1626,16.1713,16.1106,16.1193,205234.0
2023-01-11 10:50:00,18.6,18.61,18.58,18.6,150507.0,16.1193,16.128,16.102,16.1193,150507.0
2023-01-11 11:00:00,18.6,18.65,18.59,18.63,207341.0,16.1193,16.1626,16.1106,16.1453,207341.0
2023-01-11 11:10:00,18.63,18.68,18.63,18.68,184948.0,16.1453,16.1886,16.1453,16.1886,184948.0
2023-01-11 11:20:00,18.68,18.69,18.65,18.66,153033.0,16.1886,16.1973,16.1626,16.1713,153033.0
2023-01-11 11:30:00,18.66,18.67,18.65,18.66,171700.0,16.1713,16.18,16.1626,16.1713,171700.0
2023-01-11 11:40:00,18.66,18.7,18.66,18.7,193709.0,16.1713,16.206,16.1713,16.206,193709.0
2023-01-11 11:50:00,18.69,18.72,18.68,18.69,198416.0,16.1973,16.2233,16.1886,16.1973,198416.0
2023-01-11 12:00:00,18.69,18.71,18.68,18.71,183398.0,16.1973,16.2146,16.1886,16.2146,183398.0
2023-01-11 12:10:00,18.71,18.74,18.7,18.71,283372.0,16.2146,16.2406,16.206,16.2146,283372.0
2023-01-11 12:20:00,18.71,18.72,18.68,18.69,183369.0,16.2146,16.2233,16.1886,16.1973,183369.0
2023-01-11 12:30:00,18.69,18.7,18.67,18.69,160202.0,16.1973,16.206,16.18,16.1973,160202.0
2023-01-11 12:40:00,18.69,18.71,18.67,18.69,185680.0,16.1973,16.2146,16.18,16.1973,185680.0
2023-01-11 12:50:00,18.7,18.71,18.66,18.66,197753.0,16.206,16.2146,16.1713,16.1713,197753.0
2023-01-11 13:00:00,18.66,18.7,18.66,18.69,201408.0,16.1713,16.206,16.1713,16.1973,201408.0
2023-01-11 13:10:00,18.68,18.7,18.66,18.66,292690.0,16.1886,16.206,16.1713,16.1713,292690.0
2023-01-11 13:20:00,18.66,18.7,18.66,18.69,192716.0,16.1713,16.206,16.1713,16.1973,192716.0
2023-01-11 13:30:00,18.68,18.7,18.67,18.7,247198.0,16.1886,16.206,16.18,16.206,247198.0
2023-01-11 13:40:00,18.7,18.71,18.68,18.7,252996.0,16.206,16.2146,16.1886,16.206,252996.0
2023-01-11 13:50:00,18.69,18.7,18.68,18.7,77155.0,16.1973,16.206,16.1886,16.206,77155.0
2023-01-11 14:00:00,18.7,18.71,18.68,18.71,171740.0,16.206,16.2146,16.1886,16.2146,171740.0
2023-01-11 14:10:00,18.71,18.71,18.69,18.7,147964.0,16.2146,16.2146,16.1973,16.206,147964.0
2023-01-11 14:20:00,18.7,18.72,18.68,18.72,162064.0,16.206,16.2233,16.1886,16.2233,162064.0
2023-01-11 14:30:00,18.71,18.74,18.71,18.73,120452.0,16.2146,16.2406,16.2146,16.232,120452.0
2023-01-11 14:40:00,18.72,18.73,18.72,18.72,90748.0,16.2233,16.232,16.2233,16.2233,90748.0
2023-01-11 14:50:00,18.72,18.74,18.72,18.73,110211.0,16.2233,16.2406,16.2233,16.232,110211.0
2023-01-11 15:00:00,18.73,18.76,18.72,18.73,228652.0,16.232,16.258,16.2233,16.232,228652.0
2023-01-11 15:10:00,18.73,18.76,18.73,18.75,297098.0,16.232,16.258,16.232,16.2493,297098.0
2023-01-11 15:20:00,18.75,18.75,18.73,18.73,290764.0,16.2493,16.2493,16.232,16.232,290764.0
2023-01-11 15:30:00,18.73,18.74,18.7,18.73,284161.0,16.232,16.2406,16.206,16.232,284161.0
2023-01-11 15:40:00,18.73,18.74,18.71,18.74,419673.0,16.232,16.2406,16.2146,16.2406,419673.0
2023-01-11 15:50:00,18.74,18.78,18.74,18.78,1034090.0,16.2406,16.2753,16.2406,16.2753,1034090.0
2023-01-12 09:30:00,18.88,18.9,18.79,18.8,246459.0,16.362,16.3793,16.284,16.2926,246459.0
2023-01-12 09:40:00,18.8,18.83,18.77,18.82,233546.0,16.2926,16.3186,16.2666,16.31,233546.0
2023-01-12 09:50:00,18.82,18.85,18.79,18.82,135771.0,16.31,16.336,16.284,16.31,135771.0
2023-01-12 10:00:00,18.82,18.9,18.82,18.89,263900.0,16.31,16.3793,16.31,16.3706,263900.0
2023-01-12 10:10:00,18.89,18.97,18.89,18.91,389151.0,16.3706,16.44,16.3706,16.388,389151.0
2023-01-12 10:20:00,18.91,18.93,18.88,18.92,243720.0,16.388,16.4053,16.362,16.3966,243720.0
2023-01-12 10:30:00,18.92,18.96,18.9,18.94,200324.0,16.3966,16.4313,16.3793,16.414,200324.0
2023-01-12 10:40:00,18.94,18.95,18.87,18.93,202885.0,16.414,16.4226,16.3533,16.4053,202885.0
2023-01-12 10:50:00,18.92,18.97,18.9,18.94,278942.0,16.3966,16.44,16.3793,16.414,278942.0
2023-01-12 11:00:00,18.94,18.95,18.89,18.94,298728.0,16.414,16.4226,16.3706,16.414,298728.0
2023-01-12 11:10:00,18.94,18.98,18.94,18.96,310279.0,16.414,16.4486,16.414,16.4313,310279.0
2023-01-12 11:20:00,18.96,18.98,18.94,18.94,182774.0,16.4313,16.4486,16.414,16.414,182774.0
2023-01-12 11:30:00,18.95,18.96,18.91,18.93,133823.0,16.4226,16.4313,16.388,16.4053,133823.0
2023-01-12 11:40:00,18.93,18.96,18.92,18.93,287134.0,16.4053,16.4313,16.3966,16.4053,287134.0
2023-01-12 11:50:00,18.93,18.95,18.91,18.93,170466.0,16.4053,16.4226,16.388,16.4053,170466.0
2023-01-12 12:00:00,18.93,18.97,18.92,18.96,162453.0,16.4053,16.44,16.3966,16.4313,162453.0
2023-01-12 12:10:00,18.95,18.98,18.95,18.97,165243.0,16.4226,16.4486,16.4226,16.44,165243.0
2023-01-12 12:20:00,18.97,18.99,18.95,18.98,190844.0,16.44,16.4573,16.4226,16.4486,190844.0
2023-01-12 12:30:00,18.98,19.02,18.98,19.01,317322.0,16.4486,16.4833,16.4486,16.4746,317322.0
2023-01-12 12:40:00,19.01,19.01,18.99,19.0,58236.0,16.4746,16.4746,16.4573,16.466,58236.0
2023-01-12 12:50:00,19.0,19.03,18.99,19.03,243377.0,16.466,16.492,16.4573,16.492,243377.0
2023-01-12 13:00:00,19.03,19.06,19.01,19.02,192460.0,16.492,16.518,16.4746,16.4833,192460.0
2023-01-12 13:10:00,19.02,19.03,19.01,19.02,91039.0,16.4833,16.492,16.4746,16.4833,91039.0
2023-01-12 13:20:00,19.02,19.02,18.92,18.94,128040.0,16.4833,16.4833,16.3966,16.414,128040.0
2023-01-12 13:30:00,18.94,18.97,18.92,18.97,140076.0,16.414,16.44,16.3966,16.44,140076.0
2023-01-12 13:40:00,18.96,18.98,18.95,18.96,113772.0,16.4313,16.4486,16.4226,16.4313,113772.0
2023-01-12 13:50:00,18.96,19.0,18.96,19.0,101596.0,16.4313,16.466,16.4313,16.466,101596.0
2023-01-12 14:00:00,19.0,19.0,18.96,18.96,129146.0,16.466,16.466,16.4313,16.4313,129146.0
2023-01-12 14:10:00,18.97,19.01,18.97,19.01,145443.0,16.44,16.4746,16.44,16.4746,145443.0
2023-01-12 14:20:00,19.0,19.01,18.96,18.97,178439.0,16.466,16.4746,16.4313,16.44,178439.0
2023-01-12 14:30:00,18.97,18.99,18.95,18.96,172029.0,16.44,16.4573,16.4226,16.4313,172029.0
2023-01-12 14:40:00,18.97,19.0,18.96,19.0,120860.0,16.44,16.466,16.4313,16.466,120860.0
2023-01-12 14:50:00,18.99,19.0,18.95,18.97,145783.0,16.4573,16.466,16.4226,16.44,145783.0
2023-01-12 15:00:00,18.97,18.99,18.96,18.96,196786.0,16.44,16.4573,16.4313,16.4313,196786.0
2023-01-12 15:10:00,18.96,18.97,18.91,18.93,290553.0,16.4313,16.44,16.388,16.4053,290553.0
2023-01-12 15:20:00,18.92,18.97,18.92,18.95,279182.0,16.3966,16.44,16.3966,16.4226,279182.0
2023-01-12 15:30:00,18.95,18.96,18.92,18.93,308921.0,16.4226,16.4313,16.3966,16.4053,308921.0
2023-01-12 15:40:00,18.93,18.94,18.91,18.93,393827.0,16.4053,16.414,16.388,16.4053,393827.0
2023-01-12 15:50:00,18.92,18.93,18.89,18.89,1193263.0,16.3966,16.4053,16.3706,16.3706,1193263.0
2023-01-13 09:30:00,18.88,18.91,18.72,18.73,276423.0,16.362,16.388,16.2233,16.232,276423.0
2023-01-13 09:40:00,18.74,18.78,18.73,18.75,156661.0,16.2406,16.2753,16.232,16.2493,156661.0
2023-01-13 09:50:00,18.74,18.76,18.69,18.71,107917.0,16.2406,16.258,16.1973,16.2146,107917.0
2023-01-13 10:00:00,18.7,18.76,18.7,18.71,154755.0,16.206,16.258,16.206,16.2146,154755.0
2023-01-13 10:10:00,18.71,18.76,18.7,18.75,189347.0,16.2146,16.258,16.206,16.2493,189347.0
2023-01-13 10:20:00,18.75,18.78,18.74,18.78,141109.0,16.2493,16.2753,16.2406,16.2753,141109.0
2023-01-13 10:30:00,18.78,18.8,18.77,18.78,218840.0,16.2753,16.2926,16.2666,16.2753,218840.0
2023-01-13 10:40:00,18.78,18.81,18.76,18.8,229765.0,16.2753,16.3013,16.258,16.2926,229765.0
2023-01-13 10:50:00,18.8,18.83,18.79,18.82,149921.0,16.2926,16.3186,16.284,16.31,149921.0
2023-01-13 11:00:00,18.82,18.85,18.81,18.85,248617.0,16.31,16.336,16.3013,16.336,248617.0
2023-01-13 11:10:00,18.84,18.89,18.84,18.88,331219.0,16.3273,16.3706,16.3273,16.362,331219.0
2023-01-13 11:20:00,18.88,18.91,18.87,18.87,277190.0,16.362,16.388,16.3533,16.3533,277190.0
2023-01-13 11:30:00,18.87,18.88,18.85,18.87,216987.0,16.3533,16.362,16.336,16.3533,216987.0
2023-01-13 11:40:00,18.88,18.91,18.87,18.91,131104.0,16.362,16.388,16.3533,16.388,131104.0
2023-01-13 11:50:00,18.91,18.92,18.9,18.92,134859.0,16.388,16.3966,16.3793,16.3966,134859.0
2023-01-13 12:00:00,18.92,18.92,18.89,18.89,130077.0,16.3966,16.3966,16.3706,16.3706,130077.0
2023-01-13 12:10:00,18.89,18.93,18.89,18.92,140912.0,16.3706,16.4053,16.3706,16.3966,140912.0
2023-01-13 12:20:00,18.92,18.92,18.87,18.89,227090.0,16.3966,16.3966,16.3533,16.3706,227090.0
2023-01-13 12:30:00,18.88,18.89,18.86,18.86,109022.0,16.362,16.3706,16.3446,16.3446,109022.0
2023-01-13 12:40:00,18.87,18.88,18.86,18.87,110278.0,16.3533,16.362,16.3446,16.3533,110278.0
2023-01-13 12:50:00,18.87,18.88,18.86,18.88,95904.0,16.3533,16.362,16.3446,16.362,95904.0
2023-01-13 13:00:00,18.88,18.89,18.86,18.88,87312.0,16.362,16.3706,16.3446,16.362,87312.0
2023-01-13 13:10:00,18.88,18.89,18.86,18.86,151701.0,16.362,16.3706,16.3446,16.3446,151701.0
2023-01-13 13:20:00,18.86,18.88,18.83,18.84,185516.0,16.3446,16.362,16.3186,16.3273,185516.0
2023-01-13 13:30:00,18.83,18.85,18.82,18.83,171617.0,16.3186,16.336,16.31,16.3186,171617.0
2023-01-13 13:40:00,18.84,18.86,18.83,18.85,165450.0,16.3273,16.3446,16.3186,16.336,165450.0
2023-01-13 13:50:00,18.85,18.88,18.84,18.87,173191.0,16.336,16.362,16.3273,16.3533,173191.0
2023-01-13 14:00:00,18.88,18.88,18.85,18.86,89917.0,16.362,16.362,16.336,16.3446,89917.0
2023-01-13 14:10:00,18.85,18.89,18.85,18.88,210776.0,16.336,16.3706,16.336,16.362,210776.0
2023-01-13 14:20:00,18.89,18.89,18.87,18.87,139937.0,16.3706,16.3706,16.3533,16.3533,139937.0
2023-01-13 14:30:00,18.87,18.89,18.85,18.88,133351.0,16.3533,16.3706,16.336,16.362,133351.0
2023-01-13 14:40:00,18.88,18.89,18.87,18.88,105003.0,16.362,16.3706,16.3533,16.362,105003.0
2023-01-13 14:50:00,18.88,18.89,18.86,18.88,98197.0,16.362,16.3706,16.3446,16.362,98197.0
2023-01-13 15:00:00,18.88,18.88,18.87,18.88,139733.0,16.362,16.362,16.3533,16.362,139733.0
2023-01-13 15:10:00,18.88,18.89,18.85,18.86,142519.0,16.362,16.3706,16.336,16.3446,142519.0
2023-01-13 15:20:00,18.86,18.88,18.85,18.88,159313.0,16.3446,16.362,16.336,16.362,159313.0
2023-01-13 15:30:00,18.88,18.91,18.87,18.91,166169.0,16.362,16.388,16.3533,16.388,166169.0
2023-01-13 15:40:00,18.91,18.91,18.87,18.89,245363.0,16.388,16.388,16.3533,16.3706,245363.0
2023-01-13 15:50:00,18.89,18.89,18.85,18.85,629321.0,16.3706,16.3706,16.336,16.336,629321.0
2023-01-17 09:30:00,18.93,19.07,18.93,19.03,493953.0,16.4053,16.5266,16.4053,16.492,493953.0
2023-01-17 09:40:00,19.02,19.1,19.02,19.05,408118.0,16.4833,16.5526,16.4833,16.5093,408118.0
2023-01-17 09:50:00,19.05,19.06,18.97,18.98,219655.0,16.5093,16.518,16.44,16.4486,219655.0
2023-01-17 10:00:00,18.98,18.99,18.9,18.92,250685.0,16.4486,16.4573,16.3793,16.3966,250685.0
2023-01-17 10:10:00,18.93,18.96,18.92,18.95,121650.0,16.4053,16.4313,16.3966,16.4226,121650.0
2023-01-17 10:20:00,18.95,19.0,18.94,18.97,174721.0,16.4226,16.466,16.414,16.44,174721.0
2023-01-17 10:30:00,18.98,19.01,18.97,18.98,261062.0,16.4486,16.4746,16.44,16.4486,261062.0
2023-01-17 10:40:00,18.98,18.98,18.91,18.93,217806.0,16.4486,16.4486,16.388,16.4053,217806.0
2023-01-17 10:50:00,18.93,18.93,18.85,18.87,218613.0,16.4053,16.4053,16.336,16.3533,218613.0
2023-01-17 11:00:00,18.87,18.88,18.85,18.87,308536.0,16.3533,16.362,16.336,16.3533,308536.0
2023-01-17 11:10:00,18.87,18.88,18.82,18.82,291477.0,16.3533,16.362,16.31,16.31,291477.0
2023-01-17 11:20:00,18.82,18.84,18.78,18.82,300904.0,16.31,16.3273,16.2753,16.31,300904.0
2023-01-17 11:30:00,18.82,18.85,18.79,18.79,216034.0,16.31,16.336,16.284,16.284,216034.0
2023-01-17 11:40:00,18.8,18.81,18.75,18.8,256697.0,16.2926,16.3013,16.2493,16.2926,256697.0
2023-01-17 11:50:00,18.8,18.81,18.77,18.78,253152.0,16.2926,16.3013,16.2666,16.2753,253152.0
2023-01-17 12:00:00,18.78,18.81,18.77,18.8,228647.0,16.2753,16.3013,16.2666,16.2926,228647.0
2023-01-17 12:10:00,18.8,18.8,18.78,18.79,176893.0,16.2926,16.2926,16.2753,16.284,176893.0
2023-01-17 12:20:00,18.79,18.8,18.76,18.77,105076.0,16.284,16.2926,16.258,16.2666,105076.0
2023-01-17 12:30:00,18.77,18.79,18.76,18.77,233744.0,16.2666,16.284,16.258,16.2666,233744.0
2023-01-17 12:40:00,18.78,18.78,18.75,18.75,78290.0,16.2753,16.2753,16.2493,16.2493,78290.0
2023-01-17 12:50:00,18.75,18.76,18.72,18.73,248229.0,16.2493,16.258,16.2233,16.232,248229.0
2023-01-17 13:00:00,18.73,18.75,18.72,18.74,144667.0,16.232,16.2493,16.2233,16.2406,144667.0
2023-01-17 13:10:00,18.75,18.75,18.73,18.73,151638.0,16.2493,16.2493,16.232,16.232,151638.0
2023-01-17 13:20:00,18.73,18.75,18.7,18.74,631403.0,16.232,16.2493,16.206,16.2406,631403.0
2023-01-17 13:30:00,18.74,18.75,18.73,18.75,98621.0,16.2406,16.2493,16.232,16.2493,98621.0
2023-01-17 13:40:00,18.75,18.75,18.73,18.75,123512.0,16.2493,16.2493,16.232,16.2493,123512.0
2023-01-17 13:50:00,18.75,18.75,18.74,18.74,77148.0,16.2493,16.2493,16.2406,16.2406,77148.0
2023-01-17 14:00:00,18.75,18.8,18.74,18.8,195749.0,16.2493,16.2926,16.2406,16.2926,195749.0
2023-01-17 14:10:00,18.8,18.8,18.76,18.77,140625.0,16.2926,16.2926,16.258,16.2666,140625.0
2023-01-17 14:20:00,18.76,18.77,18.74,18.76,128116.0,16.258,16.2666,16.2406,16.258,128116.0
2023-01-17 14:30:00,18.76,18.78,18.75,18.76,116664.0,16.258,16.2753,16.2493,16.258,116664.0
2023-01-17 14:40:00,18.76,18.77,18.74,18.74,91383.0,16.258,16.2666,16.2406,16.2406,91383.0
2023-01-17 14:50:00,18.74,18.75,18.71,18.71,184032.0,16.2406,16.2493,16.2146,16.2146,184032.0
2023-01-17 15:00:00,18.71,18.75,18.71,18.74,366899.0,16.2146,16.2493,16.2146,16.2406,366899.0
2023-01-17 15:10:00,18.74,18.75,18.72,18.72,154665.0,16.2406,16.2493,16.2233,16.2233,154665.0
2023-01-17 15:20:00,18.73,18.76,18.72,18.74,261061.0,16.232,16.258,16.2233,16.2406,261061.0
2023-01-17 15:30:00,18.74,18.79,18.73,18.78,305425.0,16.2406,16.284,16.232,16.2753,305425.0
2023-01-17 15:40:00,18.78,18.81,18.77,18.8,471644.0,16.2753,16.3013,16.2666,16.2926,471644.0
2023-01-17 15:50:00,18.8,18.83,18.78,18.82,1018345.0,16.2926,16.3186,16.2753,16.31,1018345.0
2023-01-18 09:30:00,18.87,18.92,18.8,18.89,254372.0,16.3533,16.3966,16.2926,16.3706,254372.0
2023-01-18 09:40:00,18.89,18.9,18.84,18.85,235379.0,16.3706,16.3793,16.3273,16.336,235379.0
2023-01-18 09:50:00,18.85,18.87,18.8,18.85,213077.0,16.336,16.3533,16.2926,16.336,213077.0
2023-01-18 10:00:00,18.85,18.86,18.79,18.8,259878.0,16.336,16.3446,16.284,16.2926,259878.0
2023-01-18 10:10:00,18.8,18.89,18.78,18.88,455851.0,16.2926,16.3706,16.2753,16.362,455851.0
2023-01-18 10:20:00,18.88,18.89,18.82,18.86,320928.0,16.362,16.3706,16.31,16.3446,320928.0
2023-01-18 10:30:00,18.86,18.87,18.78,18.79,407341.0,16.3446,16.3533,16.2753,16.284,407341.0
2023-01-18 10:40:00,18.79,18.81,18.78,18.8,321509.0,16.284,16.3013,16.2753,16.2926,321509.0
2023-01-18 10:50:00,18.8,18.81,18.76,18.76,333889.0,16.2926,16.3013,16.258,16.258,333889.0
2023-01-18 11:00:00,18.77,18.79,18.69,18.71,532794.0,16.2666,16.284,16.1973,16.2146,532794.0
2023-01-18 11:10:00,18.71,18.74,18.68,18.7,279633.0,16.2146,16.2406,16.1886,16.206,279633.0
2023-01-18 11:20:00,18.7,18.7,18.65,18.66,359092.0,16.206,16.206,16.1626,16.1713,359092.0
2023-01-18 11:30:00,18.66,18.66,18.59,18.6,446472.0,16.1713,16.1713,16.1106,16.1193,446472.0
2023-01-18 11:40:00,18.6,18.62,18.55,18.59,261561.0,16.1193,16.1366,16.076,16.1106,261561.0
2023-01-18 11:50:00,18.59,18.6,18.52,18.54,389100.0,16.1106,16.1193,16.05,16.0673,389100.0
2023-01-18 12:00:00,18.54,18.55,18.49,18.53,393512.0,16.0673,16.076,16.024,16.0586,393512.0
2023-01-18 12:10:00,18.53,18.53,18.47,18.48,262271.0,16.0586,16.0586,16.0066,16.0153,262271.0
2023-01-18 12:20:00,18.48,18.49,18.4,18.43,265753.0,16.0153,16.024,15.946,15.972,265753.0
2023-01-18 12:30:00,18.43,18.43,18.39,18.39,1234944.0,15.972,15.972,15.9373,15.9373,1234944.0
2023-01-18 12:40:00,18.39,18.4,18.34,18.38,402231.0,15.9373,15.946,15.894,15.9287,402231.0
2023-01-18 12:50:00,18.38,18.4,18.36,18.37,202504.0,15.9287,15.946,15.9113,15.92,202504.0
2023-01-18 13:00:00,18.37,18.38,18.31,18.32,407582.0,15.92,15.9287,15.868,15.8767,407582.0
2023-01-18 13:10:00,18.32,18.35,18.29,18.34,409315.0,15.8767,15.9027,15.8507,15.894,409315.0
2023-01-18 13:20:00,18.34,18.38,18.32,18.36,394343.0,15.894,15.9287,15.8767,15.9113,394343.0
2023-01-18 13:30:00,18.37,18.39,18.35,18.39,308702.0,15.92,15.9373,15.9027,15.9373,308702.0
2023-01-18 13:40:00,18.38,18.48,18.38,18.46,670341.0,15.9287,16.0153,15.9287,15.998,670341.0
2023-01-18 13:50:00,18.46,18.47,18.4,18.41,675356.0,15.998,16.0066,15.946,15.9547,675356.0
2023-01-18 14:00:00,18.41,18.46,18.37,18.39,453786.0,15.9547,15.998,15.92,15.9373,453786.0
2023-01-18 14:10:00,18.39,18.41,18.34,18.36,306125.0,15.9373,15.9547,15.894,15.9113,306125.0
2023-01-18 14:20:00,18.35,18.4,18.35,18.39,260482.0,15.9027,15.946,15.9027,15.9373,260482.0
2023-01-18 14:30:00,18.39,18.41,18.36,18.37,295525.0,15.9373,15.9547,15.9113,15.92,295525.0
2023-01-18 14:40:00,18.37,18.42,18.35,18.4,266594.0,15.92,15.9633,15.9027,15.946,266594.0
2023-01-18 14:50:00,18.4,18.41,18.35,18.37,259858.0,15.946,15.9547,15.9027,15.92,259858.0
2023-01-18 15:00:00,18.38,18.38,18.35,18.38,398768.0,15.9287,15.9287,15.9027,15.9287,398768.0
2023-01-18 15:10:00,18.38,18.4,18.35,18.38,480474.0,15.9287,15.946,15.9027,15.9287,480474.0
2023-01-18 15:20:00,18.38,18.4,18.37,18.38,385544.0,15.9287,15.946,15.92,15.9287,385544.0
2023-01-18 15:30:00,18.37,18.38,18.35,18.37,440657.0,15.92,15.9287,15.9027,15.92,440657.0
2023-01-18 15:40:00,18.37,18.37,18.33,18.35,516547.0,15.92,15.92,15.8853,15.9027,516547.0
2023-01-18 15:50:00,18.35,18.41,18.34,18.37,1843607.0,15.9027,15.9547,15.894,15.92,1843607.0
2023-01-19 09:30:00,18.51,18.74,18.39,18.73,868174.0,16.0413,16.2406,15.9373,16.232,868174.0
2023-01-19 09:40:00,18.73,18.82,18.68,18.69,517967.0,16.232,16.31,16.1886,16.1973,517967.0
2023-01-19 09:50:00,18.69,18.78,18.65,18.68,393485.0,16.1973,16.2753,16.1626,16.1886,393485.0
2023-01-19 10:00:00,18.69,18.77,18.63,18.71,715961.0,16.1973,16.2666,16.1453,16.2146,715961.0
2023-01-19 10:10:00,18.72,18.75,18.68,18.72,275691.0,16.2233,16.2493,16.1886,16.2233,275691.0
2023-01-19 10:20:00,18.72,18.79,18.65,18.7,389140.0,16.2233,16.284,16.1626,16.206,389140.0
2023-01-19 10:30:00,18.7,18.79,18.7,18.76,226343.0,16.206,16.284,16.206,16.258,226343.0
2023-01-19 10:40:00,18.77,18.78,18.7,18.71,230948.0,16.2666,16.2753,16.206,16.2146,230948.0
2023-01-19 10:50:00,18.71,18.72,18.65,18.66,247571.0,16.2146,16.2233,16.1626,16.1713,247571.0
2023-01-19 11:00:00,18.66,18.69,18.61,18.66,164507.0,16.1713,16.1973,16.128,16.1713,164507.0
2023-01-19 11:10:00,18.66,18.7,18.63,18.65,185301.0,16.1713,16.206,16.1453,16.1626,185301.0
2023-01-19 11:20:00,18.65,18.65,18.59,18.61,160585.0,16.1626,16.1626,16.1106,16.128,160585.0
2023-01-19 11:30:00,18.61,18.65,18.6,18.64,159744.0,16.128,16.1626,16.1193,16.154,159744.0
2023-01-19 11:40:00,18.64,18.65,18.52,18.53,238229.0,16.154,16.1626,16.05,16.0586,238229.0
2023-01-19 11:50:00,18.53,18.53,18.45,18.46,369649.0,16.0586,16.0586,15.9893,15.998,369649.0
2023-01-19 12:00:00,18.46,18.6,18.46,18.59,338755.0,15.998,16.1193,15.998,16.1106,338755.0
2023-01-19 12:10:00,18.59,18.67,18.58,18.67,291575.0,16.1106,16.18,16.102,16.18,291575.0
2023-01-19 12:20:00,18.67,18.72,18.65,18.71,239780.0,16.18,16.2233,16.1626,16.2146,239780.0
2023-01-19 12:30:00,18.71,18.77,18.68,18.77,294777.0,16.2146,16.2666,16.1886,16.2666,294777.0
2023-01-19 12:40:00,18.76,18.77,18.73,18.75,220846.0,16.258,16.2666,16.232,16.2493,220846.0
2023-01-19 12:50:00,18.75,18.83,18.73,18.83,247783.0,16.2493,16.3186,16.232,16.3186,247783.0
2023-01-19 13:00:00,18.82,18.85,18.77,18.8,484290.0,16.31,16.336,16.2666,16.2926,484290.0
2023-01-19 13:10:00,18.8,18.83,18.77,18.82,255510.0,16.2926,16.3186,16.2666,16.31,255510.0
2023-01-19 13:20:00,18.82,18.84,18.81,18.83,141979.0,16.31,16.3273,16.3013,16.3186,141979.0
2023-01-19 13:30:00,18.82,18.85,18.81,18.84,221122.0,16.31,16.336,16.3013,16.3273,221122.0
2023-01-19 13:40:00,18.85,18.87,18.73,18.73,235892.0,16.336,16.3533,16.232,16.232,235892.0
2023-01-19 13:50:00,18.73,18.77,18.72,18.76,179571.0,16.232,16.2666,16.2233,16.258,179571.0
2023-01-19 14:00:00,18.76,18.78,18.74,18.77,183506.0,16.258,16.2753,16.2406,16.2666,183506.0
2023-01-19 14:10:00,18.78,18.8,18.76,18.77,163701.0,16.2753,16.2926,16.258,16.2666,163701.0
2023-01-19 14:20:00,18.77,18.84,18.76,18.82,161878.0,16.2666,16.3273,16.258,16.31,161878.0
2023-01-19 14:30:00,18.82,18.83,18.8,18.82,310572.0,16.31,16.3186,16.2926,16.31,310572.0
2023-01-19 14:40:00,18.82,18.83,18.8,18.82,246372.0,16.31,16.3186,16.2926,16.31,246372.0
2023-01-19 14:50:00,18.82,18.85,18.81,18.85,136976.0,16.31,16.336,16.3013,16.336,136976.0
2023-01-19 15:00:00,18.85,18.89,18.83,18.87,208462.0,16.336,16.3706,16.3186,16.3533,208462.0
2023-01-19 15:10:00,18.87,18.93,18.85,18.89,498076.0,16.3533,16.4053,16.336,16.3706,498076.0
2023-01-19 15:20:00,18.89,18.91,18.87,18.89,244865.0,16.3706,16.388,16.3533,16.3706,244865.0
2023-01-19 15:30:00,18.89,18.93,18.85,18.88,653979.0,16.3706,16.4053,16.336,16.362,653979.0
2023-01-19 15:40:00,18.88,18.88,18.78,18.8,704761.0,16.362,16.362,16.2753,16.2926,704761.0
2023-01-19 15:50:00,18.79,18.8,18.74,18.75,1587962.0,16.284,16.2926,16.2406,16.2493,1587962.0
2023-01-20 09:30:00,18.81,18.85,18.61,18.66,921416.0,16.3013,16.336,16.128,16.1713,921416.0
2023-01-20 09:40:00,18.66,18.71,18.62,18.68,192249.0,16.1713,16.2146,16.1366,16.1886,192249.0
2023-01-20 09:50:00,18.69,18.8,18.69,18.77,300162.0,16.1973,16.2926,16.1973,16.2666,300162.0
2023-01-20 10:00:00,18.77,18.83,18.75,18.8,193922.0,16.2666,16.3186,16.2493,16.2926,193922.0
2023-01-20 10:10:00,18.8,18.81,18.68,18.69,223024.0,16.2926,16.3013,16.1886,16.1973,223024.0
2023-01-20 10:20:00,18.68,18.75,18.68,18.74,179619.0,16.1886,16.2493,16.1886,16.2406,179619.0
2023-01-20 10:30:00,18.73,18.76,18.71,18.74,166543.0,16.232,16.258,16.2146,16.2406,166543.0
2023-01-20 10:40:00,18.73,18.74,18.69,18.71,263602.0,16.232,16.2406,16.1973,16.2146,263602.0
2023-01-20 10:50:00,18.71,18.74,18.68,18.72,189582.0,16.2146,16.2406,16.1886,16.2233,189582.0
2023-01-20 11:00:00,18.73,18.76,18.72,18.75,138728.0,16.232,16.258,16.2233,16.2493,138728.0
2023-01-20 11:10:00,18.75,18.79,18.74,18.78,192303.0,16.2493,16.284,16.2406,16.2753,192303.0
2023-01-20 11:20:00,18.79,18.83,18.77,18.82,302585.0,16.284,16.3186,16.2666,16.31,302585.0
2023-01-20 11:30:00,18.82,18.82,18.75,18.78,313320.0,16.31,16.31,16.2493,16.2753,313320.0
2023-01-20 11:40:00,18.78,18.78,18.73,18.73,170171.0,16.2753,16.2753,16.232,16.232,170171.0
2023-01-20 11:50:00,18.73,18.74,18.69,18.7,258637.0,16.232,16.2406,16.1973,16.206,258637.0
2023-01-20 12:00:00,18.7,18.72,18.68,18.71,209415.0,16.206,16.2233,16.1886,16.2146,209415.0
2023-01-20 12:10:00,18.71,18.75,18.7,18.75,190919.0,16.2146,16.2493,16.206,16.2493,190919.0
2023-01-20 12:20:00,18.75,18.77,18.73,18.75,163828.0,16.2493,16.2666,16.232,16.2493,163828.0
2023-01-20 12:30:00,18.76,18.76,18.72,18.72,99350.0,16.258,16.258,16.2233,16.2233,99350.0
2023-01-20 12:40:00,18.73,18.73,18.7,18.7,286632.0,16.232,16.232,16.206,16.206,286632.0
2023-01-20 12:50:00,18.71,18.71,18.68,18.69,211828.0,16.2146,16.2146,16.1886,16.1973,211828.0
2023-01-20 13:00:00,18.69,18.7,18.66,18.66,184271.0,16.1973,16.206,16.1713,16.1713,184271.0
2023-01-20 13:10:00,18.66,18.69,18.64,18.66,189992.0,16.1713,16.1973,16.154,16.1713,189992.0
2023-01-20 13:20:00,18.65,18.67,18.64,18.65,194653.0,16.1626,16.18,16.154,16.1626,194653.0
2023-01-20 13:30:00,18.66,18.67,18.64,18.64,196982.0,16.1713,16.18,16.154,16.154,196982.0
2023-01-20 13:40:00,18.64,18.7,18.64,18.69,156351.0,16.154,16.206,16.154,16.1973,156351.0
2023-01-20 13:50:00,18.69,18.7,18.67,18.68,133601.0,16.1973,16.206,16.18,16.1886,133601.0
2023-01-20 14:00:00,18.69,18.71,18.67,18.69,134690.0,16.1973,16.2146,16.18,16.1973,134690.0
2023-01-20 14:10:00,18.69,18.71,18.68,18.69,169437.0,16.1973,16.2146,16.1886,16.1973,169437.0
2023-01-20 14:20:00,18.69,18.69,18.66,18.66,197139.0,16.1973,16.1973,16.1713,16.1713,197139.0
2023-01-20 14:30:00,18.66,18.69,18.66,18.68,415365.0,16.1713,16.1973,16.1713,16.1886,415365.0
2023-01-20 14:40:00,18.68,18.69,18.63,18.64,164134.0,16.1886,16.1973,16.1453,16.154,164134.0
2023-01-20 14:50:00,18.64,18.64,18.62,18.63,172675.0,16.154,16.154,16.1366,16.1453,172675.0
2023-01-20 15:00:00,18.63,18.66,18.62,18.64,203315.0,16.1453,16.1713,16.1366,16.154,203315.0
2023-01-20 15:10:00,18.64,18.69,18.63,18.68,359380.0,16.154,16.1973,16.1453,16.1886,359380.0
2023-01-20 15:20:00,18.67,18.68,18.64,18.66,379659.0,16.18,16.1886,16.154,16.1713,379659.0
2023-01-20 15:30:00,18.66,18.7,18.63,18.65,639973.0,16.1713,16.206,16.1453,16.1626,639973.0
2023-01-20 15:40:00,18.64,18.66,18.62,18.65,757569.0,16.154,16.1713,16.1366,16.1626,757569.0
2023-01-20 15:50:00,18.65,18.66,18.6,18.63,1523857.0,16.1626,16.1713,16.1193,16.1453,1523857.0
2023-01-23 09:30:00,18.74,18.74,18.67,18.69,329043.0,16.2406,16.2406,16.18,16.1973,329043.0
2023-01-23 09:40:00,18.69,18.7,18.65,18.68,130550.0,16.1973,16.206,16.1626,16.1886,130550.0
2023-01-23 09:50:00,18.68,18.69,18.62,18.63,119643.0,16.1886,16.1973,16.1366,16.1453,119643.0
2023-01-23 10:00:00,18.64,18.68,18.63,18.64,218974.0,16.154,16.1886,16.1453,16.154,218974.0
2023-01-23 10:10:00,18.64,18.66,18.62,18.63,156359.0,16.154,16.1713,16.1366,16.1453,156359.0
2023-01-23 10:20:00,18.63,18.64,18.61,18.63,174417.0,16.1453,16.154,16.128,16.1453,174417.0
2023-01-23 10:30:00,18.62,18.64,18.61,18.63,207901.0,16.1366,16.154,16.128,16.1453,207901.0
2023-01-23 10:40:00,18.63,18.66,18.61,18.66,231936.0,16.1453,16.1713,16.128,16.1713,231936.0
2023-01-23 10:50:00,18.66,18.7,18.64,18.68,304282.0,16.1713,16.206,16.154,16.1886,304282.0
2023-01-23 11:00:00,18.69,18.74,18.68,18.71,213932.0,16.1973,16.2406,16.1886,16.2146,213932.0
2023-01-23 11:10:00,18.72,18.74,18.69,18.74,180419.0,16.2233,16.2406,16.1973,16.2406,180419.0
2023-01-23 11:20:00,18.74,18.75,18.71,18.73,143693.0,16.2406,16.2493,16.2146,16.232,143693.0
2023-01-23 11:30:00,18.73,18.75,18.7,18.73,366452.0,16.232,16.2493,16.206,16.232,366452.0
2023-01-23 11:40:00,18.74,18.74,18.67,18.69,244480.0,16.2406,16.2406,16.18,16.1973,244480.0
2023-01-23 11:50:00,18.69,18.7,18.67,18.68,160845.0,16.1973,16.206,16.18,16.1886,160845.0
2023-01-23 12:00:00,18.68,18.69,18.65,18.65,197323.0,16.1886,16.1973,16.1626,16.1626,197323.0
2023-01-23 12:10:00,18.65,18.71,18.65,18.71,145350.0,16.1626,16.2146,16.1626,16.2146,145350.0
2023-01-23 12:20:00,18.71,18.72,18.69,18.71,218169.0,16.2146,16.2233,16.1973,16.2146,218169.0
2023-01-23 12:30:00,18.71,18.74,18.7,18.73,112861.0,16.2146,16.2406,16.206,16.232,112861.0
2023-01-23 12:40:00,18.73,18.76,18.72,18.73,227952.0,16.232,16.258,16.2233,16.232,227952.0
2023-01-23 12:50:00,18.73,18.75,18.71,18.75,193063.0,16.232,16.2493,16.2146,16.2493,193063.0
2023-01-23 13:00:00,18.75,18.77,18.73,18.74,218004.0,16.2493,16.2666,16.232,16.2406,218004.0
2023-01-23 13:10:00,18.73,18.75,18.72,18.75,142801.0,16.232,16.2493,16.2233,16.2493,142801.0
2023-01-23 13:20:00,18.75,18.78,18.74,18.78,267415.0,16.2493,16.2753,16.2406,16.2753,267415.0
2023-01-23 13:30:00,18.78,18.8,18.76,18.8,261137.0,16.2753,16.2926,16.258,16.2926,261137.0
2023-01-23 13:40:00,18.8,18.83,18.79,18.83,260647.0,16.2926,16.3186,16.284,16.3186,260647.0
2023-01-23 13:50:00,18.82,18.85,18.82,18.83,254729.0,16.31,16.336,16.31,16.3186,254729.0
2023-01-23 14:00:00,18.84,18.84,18.81,18.84,217738.0,16.3273,16.3273,16.3013,16.3273,217738.0
2023-01-23 14:10:00,18.84,18.84,18.79,18.8,147504.0,16.3273,16.3273,16.284,16.2926,147504.0
2023-01-23 14:20:00,18.8,18.81,18.76,18.77,242859.0,16.2926,16.3013,16.258,16.2666,242859.0
2023-01-23 14:30:00,18.77,18.78,18.74,18.76,241976.0,16.2666,16.2753,16.2406,16.258,241976.0
2023-01-23 14:40:00,18.76,18.77,18.72,18.73,264186.0,16.258,16.2666,16.2233,16.232,264186.0
2023-01-23 14:50:00,18.73,18.74,18.7,18.72,235043.0,16.232,16.2406,16.206,16.2233,235043.0
2023-01-23 15:00:00,18.71,18.73,18.7,18.71,274351.0,16.2146,16.232,16.206,16.2146,274351.0
2023-01-23 15:10:00,18.71,18.73,18.69,18.73,270405.0,16.2146,16.232,16.1973,16.232,270405.0
2023-01-23 15:20:00,18.73,18.73,18.68,18.7,261082.0,16.232,16.232,16.1886,16.206,261082.0
2023-01-23 15:30:00,18.7,18.71,18.67,18.7,319461.0,16.206,16.2146,16.18,16.206,319461.0
2023-01-23 15:40:00,18.71,18.73,18.68,18.72,448568.0,16.2146,16.232,16.1886,16.2233,448568.0
2023-01-23 15:50:00,18.72,18.76,18.71,18.76,916495.0,16.2233,16.258,16.2146,16.258,916495.0
2023-01-24 09:30:00,18.75,18.9,18.62,18.63,551506.0,16.2493,16.3793,16.1366,16.1453,551506.0
2023-01-24 09:40:00,18.62,18.65,18.51,18.55,515733.0,16.1366,16.1626,16.0413,16.076,515733.0
2023-01-24 09:50:00,18.55,18.55,18.42,18.43,293305.0,16.076,16.076,15.9633,15.972,293305.0
2023-01-24 10:00:00,18.43,18.49,18.38,18.48,285059.0,15.972,16.024,15.9287,16.0153,285059.0
2023-01-24 10:10:00,18.48,18.58,18.45,18.46,355464.0,16.0153,16.102,15.9893,15.998,355464.0
2023-01-24 10:20:00,18.46,18.54,18.46,18.52,271952.0,15.998,16.0673,15.998,16.05,271952.0
2023-01-24 10:30:00,18.53,18.62,18.52,18.59,456689.0,16.0586,16.1366,16.05,16.1106,456689.0
2023-01-24 10:40:00,18.59,18.59,18.53,18.57,283434.0,16.1106,16.1106,16.0586,16.0933,283434.0
2023-01-24 10:50:00,18.56,18.64,18.55,18.61,220386.0,16.0846,16.154,16.076,16.128,220386.0
2023-01-24 11:00:00,18.62,18.64,18.57,18.59,327590.0,16.1366,16.154,16.0933,16.1106,327590.0
2023-01-24 11:10:00,18.59,18.6,18.57,18.59,134264.0,16.1106,16.1193,16.0933,16.1106,134264.0
2023-01-24 11:20:00,18.58,18.6,18.55,18.59,274457.0,16.102,16.1193,16.076,16.1106,274457.0
2023-01-24 11:30:00,18.59,18.59,18.52,18.53,298578.0,16.1106,16.1106,16.05,16.0586,298578.0
2023-01-24 11:40:00,18.52,18.56,18.51,18.53,247181.0,16.05,16.0846,16.0413,16.0586,247181.0
2023-01-24 11:50:00,18.54,18.56,18.52,18.54,213529.0,16.0673,16.0846,16.05,16.0673,213529.0
2023-01-24 12:00:00,18.54,18.54,18.5,18.51,158952.0,16.0673,16.0673,16.0326,16.0413,158952.0
2023-01-24 12:10:00,18.51,18.52,18.47,18.5,182529.0,16.0413,16.05,16.0066,16.0326,182529.0
2023-01-24 12:20:00,18.5,18.53,18.48,18.53,164249.0,16.0326,16.0586,16.0153,16.0586,164249.0
2023-01-24 12:30:00,18.53,18.54,18.51,18.54,176001.0,16.0586,16.0673,16.0413,16.0673,176001.0
2023-01-24 12:40:00,18.55,18.57,18.52,18.52,233288.0,16.076,16.0933,16.05,16.05,233288.0
2023-01-24 12:50:00,18.53,18.56,18.52,18.55,136048.0,16.0586,16.0846,16.05,16.076,136048.0
2023-01-24 13:00:00,18.54,18.56,18.5,18.54,214587.0,16.0673,16.0846,16.0326,16.0673,214587.0
2023-01-24 13:10:00,18.55,18.57,18.54,18.55,287288.0,16.076,16.0933,16.0673,16.076,287288.0
2023-01-24 13:20:00,18.55,18.56,18.52,18.52,209644.0,16.076,16.0846,16.05,16.05,209644.0
2023-01-24 13:30:00,18.53,18.54,18.51,18.54,210856.0,16.0586,16.0673,16.0413,16.0673,210856.0
2023-01-24 13:40:00,18.54,18.57,18.53,18.55,139148.0,16.0673,16.0933,16.0586,16.076,139148.0
2023-01-24 13:50:00,18.55,18.58,18.53,18.55,212903.0,16.076,16.102,16.0586,16.076,212903.0
2023-01-24 14:00:00,18.55,18.57,18.53,18.55,199724.0,16.076,16.0933,16.0586,16.076,199724.0
2023-01-24 14:10:00,18.54,18.57,18.54,18.55,140053.0,16.0673,16.0933,16.0673,16.076,140053.0
2023-01-24 14:20:00,18.55,18.58,18.54,18.55,233477.0,16.076,16.102,16.0673,16.076,233477.0
2023-01-24 14:30:00,18.55,18.6,18.55,18.59,190351.0,16.076,16.1193,16.076,16.1106,190351.0
2023-01-24 14:40:00,18.59,18.65,18.59,18.64,344610.0,16.1106,16.1626,16.1106,16.154,344610.0
2023-01-24 14:50:00,18.64,18.67,18.62,18.66,399304.0,16.154,16.18,16.1366,16.1713,399304.0
2023-01-24 15:00:00,18.66,18.67,18.6,18.61,496910.0,16.1713,16.18,16.1193,16.128,496910.0
2023-01-24 15:10:00,18.61,18.62,18.57,18.62,271981.0,16.128,16.1366,16.0933,16.1366,271981.0
2023-01-24 15:20:00,18.61,18.62,18.59,18.6,269574.0,16.128,16.1366,16.1106,16.1193,269574.0
2023-01-24 15:30:00,18.6,18.61,18.57,18.59,315525.0,16.1193,16.128,16.0933,16.1106,315525.0
2023-01-24 15:40:00,18.59,18.59,18.55,18.57,400147.0,16.1106,16.1106,16.076,16.0933,400147.0
2023-01-24 15:50:00,18.57,18.6,18.56,18.57,1067919.0,16.0933,16.1193,16.0846,16.0933,1067919.0
2023-01-25 09:30:00,18.45,18.52,18.35,18.37,518204.0,15.9893,16.05,15.9027,15.92,518204.0
2023-01-25 09:40:00,18.38,18.44,18.38,18.41,333111.0,15.9287,15.9807,15.9287,15.9547,333111.0
2023-01-25 09:50:00,18.41,18.41,18.32,18.35,233929.0,15.9547,15.9547,15.8767,15.9027,233929.0
2023-01-25 10:00:00,18.35,18.43,18.32,18.39,293215.0,15.9027,15.972,15.8767,15.9373,293215.0
2023-01-25 10:10:00,18.39,18.41,18.35,18.39,239794.0,15.9373,15.9547,15.9027,15.9373,239794.0
2023-01-25 10:20:00,18.39,18.41,18.37,18.39,177042.0,15.9373,15.9547,15.92,15.9373,177042.0
2023-01-25 10:30:00,18.39,18.4,18.35,18.37,329194.0,15.9373,15.946,15.9027,15.92,329194.0
2023-01-25 10:40:00,18.37,18.4,18.36,18.38,926471.0,15.92,15.946,15.9113,15.9287,926471.0
2023-01-25 10:50:00,18.38,18.38,18.34,18.36,352110.0,15.9287,15.9287,15.894,15.9113,352110.0
2023-01-25 11:00:00,18.36,18.38,18.34,18.36,303424.0,15.9113,15.9287,15.894,15.9113,303424.0
2023-01-25 11:10:00,18.36,18.38,18.33,18.36,285831.0,15.9113,15.9287,15.8853,15.9113,285831.0
2023-01-25 11:20:00,18.36,18.41,18.34,18.39,394704.0,15.9113,15.9547,15.894,15.9373,394704.0
2023-01-25 11:30:00,18.4,18.41,18.36,18.37,324396.0,15.946,15.9547,15.9113,15.92,324396.0
2023-01-25 11:40:00,18.38,18.4,18.37,18.39,271956.0,15.9287,15.946,15.92,15.9373,271956.0
2023-01-25 11:50:00,18.39,18.41,18.36,18.38,356769.0,15.9373,15.9547,15.9113,15.9287,356769.0
2023-01-25 12:00:00,18.37,18.4,18.36,18.39,271118.0,15.92,15.946,15.9113,15.9373,271118.0
2023-01-25 12:10:00,18.38,18.43,18.37,18.41,501882.0,15.9287,15.972,15.92,15.9547,501882.0
2023-01-25 12:20:00,18.42,18.43,18.38,18.41,260306.0,15.9633,15.972,15.9287,15.9547,260306.0
2023-01-25 12:30:00,18.41,18.43,18.4,18.42,229480.0,15.9547,15.972,15.946,15.9633,229480.0
2023-01-25 12:40:00,18.42,18.43,18.39,18.39,199240.0,15.9633,15.972,15.9373,15.9373,199240.0
2023-01-25 12:50:00,18.39,18.4,18.37,18.39,201568.0,15.9373,15.946,15.92,15.9373,201568.0
2023-01-25 13:00:00,18.39,18.39,18.35,18.37,267604.0,15.9373,15.9373,15.9027,15.92,267604.0
2023-01-25 13:10:00,18.37,18.4,18.36,18.39,210171.0,15.92,15.946,15.9113,15.9373,210171.0
2023-01-25 13:20:00,18.4,18.42,18.38,18.41,239716.0,15.946,15.9633,15.9287,15.9547,239716.0
2023-01-25 13:30:00,18.41,18.43,18.4,18.41,273380.0,15.9547,15.972,15.946,15.9547,273380.0
2023-01-25 13:40:00,18.42,18.43,18.4,18.41,197639.0,15.9633,15.972,15.946,15.9547,197639.0
2023-01-25 13:50:00,18.41,18.44,18.4,18.44,197784.0,15.9547,15.9807,15.946,15.9807,197784.0
2023-01-25 14:00:00,18.44,18.46,18.42,18.44,317768.0,15.9807,15.998,15.9633,15.9807,317768.0
2023-01-25 14:10:00,18.44,18.48,18.43,18.46,257080.0,15.9807,16.0153,15.972,15.998,257080.0
2023-01-25 14:20:00,18.46,18.47,18.42,18.44,383356.0,15.998,16.0066,15.9633,15.9807,383356.0
2023-01-25 14:30:00,18.44,18.46,18.42,18.45,294306.0,15.9807,15.998,15.9633,15.9893,294306.0
2023-01-25 14:40:00,18.45,18.46,18.42,18.46,280785.0,15.9893,15.998,15.9633,15.998,280785.0
2023-01-25 14:50:00,18.45,18.46,18.43,18.44,349730.0,15.9893,15.998,15.972,15.9807,349730.0
2023-01-25 15:00:00,18.44,18.46,18.43,18.46,411429.0,15.9807,15.998,15.972,15.998,411429.0
2023-01-25 15:10:00,18.45,18.46,18.42,18.43,417843.0,15.9893,15.998,15.9633,15.972,417843.0
2023-01-25 15:20:00,18.42,18.45,18.4,18.45,474716.0,15.9633,15.9893,15.946,15.9893,474716.0
2023-01-25 15:30:00,18.45,18.45,18.41,18.44,715206.0,15.9893,15.9893,15.9547,15.9807,715206.0
2023-01-25 15:40:00,18.44,18.46,18.41,18.44,798450.0,15.9807,15.998,15.9547,15.9807,798450.0
2023-01-25 15:50:00,18.44,18.45,18.4,18.45,2146887.0,15.9807,15.9893,15.946,15.9893,2146887.0
2023-01-26 09:30:00,18.57,18.59,18.5,18.57,383463.0,16.0933,16.1106,16.0326,16.0933,383463.0
2023-01-26 09:40:00,18.57,18.59,18.43,18.44,443137.0,16.0933,16.1106,15.972,15.9807,443137.0
2023-01-26 09:50:00,18.44,18.45,18.37,18.38,346938.0,15.9807,15.9893,15.92,15.9287,346938.0
2023-01-26 10:00:00,18.38,18.42,18.35,18.37,330490.0,15.9287,15.9633,15.9027,15.92,330490.0
2023-01-26 10:10:00,18.37,18.41,18.35,18.4,257555.0,15.92,15.9547,15.9027,15.946,257555.0
2023-01-26 10:20:00,18.4,18.43,18.38,18.4,328713.0,15.946,15.972,15.9287,15.946,328713.0
2023-01-26 10:30:00,18.41,18.47,18.4,18.43,376232.0,15.9547,16.0066,15.946,15.972,376232.0
2023-01-26 10:40:00,18.43,18.5,18.42,18.48,318830.0,15.972,16.0326,15.9633,16.0153,318830.0
2023-01-26 10:50:00,18.48,18.49,18.41,18.41,323284.0,16.0153,16.024,15.9547,15.9547,323284.0
2023-01-26 11:00:00,18.41,18.43,18.39,18.41,215007.0,15.9547,15.972,15.9373,15.9547,215007.0
2023-01-26 11:10:00,18.41,18.44,18.39,18.41,277934.0,15.9547,15.9807,15.9373,15.9547,277934.0
2023-01-26 11:20:00,18.4,18.5,18.4,18.49,323055.0,15.946,16.0326,15.946,16.024,323055.0
2023-01-26 11:30:00,18.5,18.5,18.47,18.5,229913.0,16.0326,16.0326,16.0066,16.0326,229913.0
2023-01-26 11:40:00,18.5,18.54,18.48,18.54,359405.0,16.0326,16.0673,16.0153,16.0673,359405.0
2023-01-26 11:50:00,18.55,18.57,18.52,18.55,395505.0,16.076,16.0933,16.05,16.076,395505.0
2023-01-26 12:00:00,18.55,18.6,18.54,18.55,527711.0,16.076,16.1193,16.0673,16.076,527711.0
2023-01-26 12:10:00,18.54,18.57,18.54,18.55,309643.0,16.0673,16.0933,16.0673,16.076,309643.0
2023-01-26 12:20:00,18.54,18.56,18.52,18.53,203941.0,16.0673,16.0846,16.05,16.0586,203941.0
2023-01-26 12:30:00,18.53,18.55,18.51,18.55,257281.0,16.0586,16.076,16.0413,16.076,257281.0
2023-01-26 12:40:00,18.54,18.55,18.45,18.47,237122.0,16.0673,16.076,15.9893,16.0066,237122.0
2023-01-26 12:50:00,18.48,18.51,18.47,18.51,254512.0,16.0153,16.0413,16.0066,16.0413,254512.0
2023-01-26 13:00:00,18.5,18.54,18.5,18.51,227148.0,16.0326,16.0673,16.0326,16.0413,227148.0
2023-01-26 13:10:00,18.51,18.55,18.51,18.53,265087.0,16.0413,16.076,16.0413,16.0586,265087.0
2023-01-26 13:20:00,18.53,18.55,18.52,18.53,261031.0,16.0586,16.076,16.05,16.0586,261031.0
2023-01-26 13:30:00,18.54,18.56,18.53,18.56,174518.0,16.0673,16.0846,16.0586,16.0846,174518.0
2023-01-26 13:40:00,18.56,18.58,18.54,18.55,200050.0,16.0846,16.102,16.0673,16.076,200050.0
2023-01-26 13:50:00,18.55,18.55,18.5,18.51,202987.0,16.076,16.076,16.0326,16.0413,202987.0
2023-01-26 14:00:00,18.51,18.53,18.49,18.53,150663.0,16.0413,16.0586,16.024,16.0586,150663.0
2023-01-26 14:10:00,18.53,18.54,18.5,18.53,132175.0,16.0586,16.0673,16.0326,16.0586,132175.0
2023-01-26 14:20:00,18.53,18.54,18.51,18.52,139358.0,16.0586,16.0673,16.0413,16.05,139358.0
2023-01-26 14:30:00,18.52,18.56,18.51,18.54,172045.0,16.05,16.0846,16.0413,16.0673,172045.0
2023-01-26 14:40:00,18.54,18.6,18.54,18.59,319854.0,16.0673,16.1193,16.0673,16.1106,319854.0
2023-01-26 14:50:00,18.58,18.59,18.55,18.58,310854.0,16.102,16.1106,16.076,16.102,310854.0
2023-01-26 15:00:00,18.58,18.6,18.57,18.57,253669.0,16.102,16.1193,16.0933,16.0933,253669.0
2023-01-26 15:10:00,18.57,18.58,18.56,18.57,242485.0,16.0933,16.102,16.0846,16.0933,242485.0
2023-01-26 15:20:00,18.57,18.59,18.55,18.55,374522.0,16.0933,16.1106,16.076,16.076,374522.0
2023-01-26 15:30:00,18.55,18.58,18.53,18.54,340683.0,16.076,16.102,16.0586,16.0673,340683.0
2023-01-26 15:40:00,18.54,18.55,18.52,18.54,484263.0,16.0673,16.076,16.05,16.0673,484263.0
2023-01-26 15:50:00,18.53,18.62,18.53,18.61,1127730.0,16.0586,16.1366,16.0586,16.128,1127730.0
2023-01-27 09:30:00,18.6,18.65,18.58,18.62,421581.0,16.1193,16.1626,16.102,16.1366,421581.0
2023-01-27 09:40:00,18.62,18.64,18.58,18.62,233759.0,16.1366,16.154,16.102,16.1366,233759.0
2023-01-27 09:50:00,18.62,18.66,18.61,18.63,173366.0,16.1366,16.1713,16.128,16.1453,173366.0
2023-01-27 10:00:00,18.63,18.72,18.61,18.7,234007.0,16.1453,16.2233,16.128,16.206,234007.0
2023-01-27 10:10:00,18.7,18.71,18.67,18.68,224261.0,16.206,16.2146,16.18,16.1886,224261.0
2023-01-27 10:20:00,18.69,18.69,18.61,18.62,314058.0,16.1973,16.1973,16.128,16.1366,314058.0
2023-01-27 10:30:00,18.62,18.66,18.61,18.61,340287.0,16.1366,16.1713,16.128,16.128,340287.0
2023-01-27 10:40:00,18.61,18.62,18.55,18.56,199542.0,16.128,16.1366,16.076,16.0846,199542.0
2023-01-27 10:50:00,18.57,18.58,18.54,18.55,317714.0,16.0933,16.102,16.0673,16.076,317714.0
2023-01-27 11:00:00,18.55,18.57,18.54,18.55,187026.0,16.076,16.0933,16.0673,16.076,187026.0
2023-01-27 11:10:00,18.55,18.57,18.52,18.55,217569.0,16.076,16.0933,16.05,16.076,217569.0
2023-01-27 11:20:00,18.55,18.61,18.55,18.6,200797.0,16.076,16.128,16.076,16.1193,200797.0
2023-01-27 11:30:00,18.6,18.64,18.59,18.63,175231.0,16.1193,16.154,16.1106,16.1453,175231.0
2023-01-27 11:40:00,18.63,18.65,18.61,18.63,149775.0,16.1453,16.1626,16.128,16.1453,149775.0
2023-01-27 11:50:00,18.63,18.65,18.61,18.64,201065.0,16.1453,16.1626,16.128,16.154,201065.0
2023-01-27 12:00:00,18.63,18.65,18.61,18.61,214031.0,16.1453,16.1626,16.128,16.128,214031.0
2023-01-27 12:10:00,18.62,18.65,18.59,18.64,169391.0,16.1366,16.1626,16.1106,16.154,169391.0
2023-01-27 12:20:00,18.64,18.65,18.59,18.61,318233.0,16.154,16.1626,16.1106,16.128,318233.0
2023-01-27 12:30:00,18.61,18.62,18.59,18.61,121808.0,16.128,16.1366,16.1106,16.128,121808.0
2023-01-27 12:40:00,18.61,18.64,18.6,18.64,174485.0,16.128,16.154,16.1193,16.154,174485.0
2023-01-27 12:50:00,18.63,18.66,18.63,18.64,180243.0,16.1453,16.1713,16.1453,16.154,180243.0
2023-01-27 13:00:00,18.65,18.66,18.62,18.64,309492.0,16.1626,16.1713,16.1366,16.154,309492.0
2023-01-27 13:10:00,18.64,18.65,18.61,18.64,243625.0,16.154,16.1626,16.128,16.154,243625.0
2023-01-27 13:20:00,18.64,18.64,18.62,18.63,108599.0,16.154,16.154,16.1366,16.1453,108599.0
2023-01-27 13:30:00,18.63,18.64,18.62,18.63,127493.0,16.1453,16.154,16.1366,16.1453,127493.0
2023-01-27 13:40:00,18.63,18.64,18.6,18.64,146457.0,16.1453,16.154,16.1193,16.154,146457.0
2023-01-27 13:50:00,18.64,18.67,18.63,18.64,350702.0,16.154,16.18,16.1453,16.154,350702.0
2023-01-27 14:00:00,18.65,18.7,18.64,18.7,426354.0,16.1626,16.206,16.154,16.206,426354.0
2023-01-27 14:10:00,18.69,18.74,18.67,18.73,488724.0,16.1973,16.2406,16.18,16.232,488724.0
2023-01-27 14:20:00,18.73,18.74,18.71,18.73,228848.0,16.232,16.2406,16.2146,16.232,228848.0
2023-01-27 14:30:00,18.74,18.74,18.71,18.71,248746.0,16.2406,16.2406,16.2146,16.2146,248746.0
2023-01-27 14:40:00,18.72,18.74,18.71,18.73,210663.0,16.2233,16.2406,16.2146,16.232,210663.0
2023-01-27 14:50:00,18.73,18.73,18.7,18.71,255624.0,16.232,16.232,16.206,16.2146,255624.0
2023-01-27 15:00:00,18.72,18.74,18.71,18.73,292581.0,16.2233,16.2406,16.2146,16.232,292581.0
2023-01-27 15:10:00,18.73,18.76,18.72,18.73,309408.0,16.232,16.258,16.2233,16.232,309408.0
2023-01-27 15:20:00,18.73,18.76,18.72,18.76,411926.0,16.232,16.258,16.2233,16.258,411926.0
2023-01-27 15:30:00,18.76,18.77,18.74,18.75,402305.0,16.258,16.2666,16.2406,16.2493,402305.0
2023-01-27 15:40:00,18.75,18.76,18.69,18.7,598817.0,16.2493,16.258,16.1973,16.206,598817.0
2023-01-27 15:50:00,18.7,18.7,18.65,18.65,1161524.0,16.206,16.206,16.1626,16.1626,1161524.0
2023-01-30 09:30:00,18.25,18.33,18.25,18.3,455043.0,16.0593,16.1297,16.0593,16.1033,455043.0
2023-01-30 09:40:00,18.3,18.34,18.27,18.32,393868.0,16.1033,16.1385,16.0769,16.1209,393868.0
2023-01-30 09:50:00,18.31,18.32,18.24,18.28,230528.0,16.1121,16.1209,16.0505,16.0857,230528.0
2023-01-30 10:00:00,18.27,18.29,18.26,18.29,352792.0,16.0769,16.0945,16.0681,16.0945,352792.0
2023-01-30 10:10:00,18.29,18.32,18.28,18.29,230878.0,16.0945,16.1209,16.0857,16.0945,230878.0
2023-01-30 10:20:00,18.29,18.31,18.27,18.3,236778.0,16.0945,16.1121,16.0769,16.1033,236778.0
2023-01-30 10:30:00,18.3,18.31,18.25,18.27,170237.0,16.1033,16.1121,16.0593,16.0769,170237.0
2023-01-30 10:40:00,18.27,18.28,18.23,18.25,224686.0,16.0769,16.0857,16.0417,16.0593,224686.0
2023-01-30 10:50:00,18.26,18.28,18.22,18.24,280997.0,16.0681,16.0857,16.0329,16.0505,280997.0
2023-01-30 11:00:00,18.23,18.26,18.18,18.21,272835.0,16.0417,16.0681,15.9977,16.0241,272835.0
2023-01-30 11:10:00,18.21,18.23,18.19,18.22,235054.0,16.0241,16.0417,16.0065,16.0329,235054.0
2023-01-30 11:20:00,18.22,18.22,18.16,18.18,309087.0,16.0329,16.0329,15.9801,15.9977,309087.0
2023-01-30 11:30:00,18.19,18.19,18.16,18.16,276932.0,16.0065,16.0065,15.9801,15.9801,276932.0
2023-01-30 11:40:00,18.16,18.16,18.11,18.14,293782.0,15.9801,15.9801,15.9361,15.9625,293782.0
2023-01-30 11:50:00,18.14,18.16,18.12,18.16,196239.0,15.9625,15.9801,15.9449,15.9801,196239.0
2023-01-30 12:00:00,18.16,18.18,18.14,18.18,283953.0,15.9801,15.9977,15.9625,15.9977,283953.0
2023-01-30 12:10:00,18.18,18.19,18.14,18.16,305984.0,15.9977,16.0065,15.9625,15.9801,305984.0
2023-01-30 12:20:00,18.16,18.16,18.12,18.16,179376.0,15.9801,15.9801,15.9449,15.9801,179376.0
2023-01-30 12:30:00,18.16,18.19,18.14,18.15,277319.0,15.9801,16.0065,15.9625,15.9713,277319.0
2023-01-30 12:40:00,18.16,18.18,18.13,18.15,146709.0,15.9801,15.9977,15.9537,15.9713,146709.0
2023-01-30 12:50:00,18.14,18.16,18.12,18.14,122888.0,15.9625,15.9801,15.9449,15.9625,122888.0
2023-01-30 13:00:00,18.13,18.14,18.1,18.12,174943.0,15.9537,15.9625,15.9273,15.9449,174943.0
2023-01-30 13:10:00,18.12,18.15,18.11,18.14,136870.0,15.9449,15.9713,15.9361,15.9625,136870.0
2023-01-30 13:20:00,18.14,18.14,18.1,18.12,146674.0,15.9625,15.9625,15.9273,15.9449,146674.0
2023-01-30 13:30:00,18.12,18.12,18.1,18.11,200743.0,15.9449,15.9449,15.9273,15.9361,200743.0
2023-01-30 13:40:00,18.11,18.13,18.1,18.12,275459.0,15.9361,15.9537,15.9273,15.9449,275459.0
2023-01-30 13:50:00,18.11,18.15,18.11,18.14,244022.0,15.9361,15.9713,15.9361,15.9625,244022.0
2023-01-30 14:00:00,18.14,18.17,18.12,18.13,148848.0,15.9625,15.9889,15.9449,15.9537,148848.0
2023-01-30 14:10:00,18.13,18.2,18.12,18.19,395149.0,15.9537,16.0153,15.9449,16.0065,395149.0
2023-01-30 14:20:00,18.19,18.2,18.15,18.16,168307.0,16.0065,16.0153,15.9713,15.9801,168307.0
2023-01-30 14:30:00,18.16,18.18,18.15,18.18,255170.0,15.9801,15.9977,15.9713,15.9977,255170.0
2023-01-30 14:40:00,18.17,18.18,18.12,18.12,250719.0,15.9889,15.9977,15.9449,15.9449,250719.0
2023-01-30 14:50:00,18.13,18.13,18.09,18.11,198586.0,15.9537,15.9537,15.9185,15.9361,198586.0
2023-01-30 15:00:00,18.11,18.13,18.07,18.08,283408.0,15.9361,15.9537,15.9009,15.9097,283408.0
2023-01-30 15:10:00,18.07,18.1,18.06,18.09,276282.0,15.9009,15.9273,15.8921,15.9185,276282.0
2023-01-30 15:20:00,18.09,18.09,18.03,18.04,443784.0,15.9185,15.9185,15.8657,15.8745,443784.0
2023-01-30 15:30:00,18.04,18.12,18.03,18.12,417661.0,15.8745,15.9449,15.8657,15.9449,417661.0
2023-01-30 15:40:00,18.12,18.12,18.07,18.09,477102.0,15.9449,15.9449,15.9009,15.9185,477102.0
2023-01-30 15:50:00,18.09,18.1,18.03,18.04,1172155.0,15.9185,15.9273,15.8657,15.8745,1172155.0
2023-01-31 09:30:00,18.07,18.09,17.95,18.01,656782.0,15.9009,15.9185,15.7953,15.8481,656782.0
2023-01-31 09:40:00,18.01,18.08,17.98,18.08,297884.0,15.8481,15.9097,15.8217,15.9097,297884.0
2023-01-31 09:50:00,18.07,18.12,18.07,18.1,228043.0,15.9009,15.9449,15.9009,15.9273,228043.0
2023-01-31 10:00:00,18.1,18.11,18.05,18.05,242511.0,15.9273,15.9361,15.8833,15.8833,242511.0
2023-01-31 10:10:00,18.05,18.1,18.04,18.09,228432.0,15.8833,15.9273,15.8745,15.9185,228432.0
2023-01-31 10:20:00,18.09,18.12,18.06,18.1,257186.0,15.9185,15.9449,15.8921,15.9273,257186.0
2023-01-31 10:30:00,18.11,18.15,18.1,18.13,225693.0,15.9361,15.9713,15.9273,15.9537,225693.0
2023-01-31 10:40:00,18.14,18.2,18.13,18.19,247101.0,15.9625,16.0153,15.9537,16.0065,247101.0
2023-01-31 10:50:00,18.19,18.19,18.15,18.16,253865.0,16.0065,16.0065,15.9713,15.9801,253865.0
2023-01-31 11:00:00,18.16,18.18,18.15,18.17,235142.0,15.9801,15.9977,15.9713,15.9889,235142.0
2023-01-31 11:10:00,18.16,18.18,18.13,18.18,304516.0,15.9801,15.9977,15.9537,15.9977,304516.0
2023-01-31 11:20:00,18.18,18.21,18.17,18.18,193741.0,15.9977,16.0241,15.9889,15.9977,193741.0
2023-01-31 11:30:00,18.18,18.18,18.15,18.17,265465.0,15.9977,15.9977,15.9713,15.9889,265465.0
2023-01-31 11:40:00,18.16,18.2,18.15,18.16,220933.0,15.9801,16.0153,15.9713,15.9801,220933.0
2023-01-31 11:50:00,18.16,18.18,18.15,18.16,187505.0,15.9801,15.9977,15.9713,15.9801,187505.0
2023-01-31 12:00:00,18.16,18.17,18.13,18.14,137175.0,15.9801,15.9889,15.9537,15.9625,137175.0
2023-01-31 12:10:00,18.14,18.17,18.14,18.16,210397.0,15.9625,15.9889,15.9625,15.9801,210397.0
2023-01-31 12:20:00,18.16,18.17,18.15,18.17,119475.0,15.9801,15.9889,15.9713,15.9889,119475.0
2023-01-31 12:30:00,18.17,18.2,18.16,18.2,85816.0,15.9889,16.0153,15.9801,16.0153,85816.0
2023-01-31 12:40:00,18.2,18.22,18.18,18.22,186207.0,16.0153,16.0329,15.9977,16.0329,186207.0
2023-01-31 12:50:00,18.22,18.24,18.2,18.23,225863.0,16.0329,16.0505,16.0153,16.0417,225863.0
2023-01-31 13:00:00,18.23,18.24,18.22,18.23,153534.0,16.0417,16.0505,16.0329,16.0417,153534.0
2023-01-31 13:10:00,18.23,18.25,18.22,18.25,199720.0,16.0417,16.0593,16.0329,16.0593,199720.0
2023-01-31 13:20:00,18.25,18.26,18.24,18.25,223140.0,16.0593,16.0681,16.0505,16.0593,223140.0
2023-01-31 13:30:00,18.25,18.26,18.21,18.23,180151.0,16.0593,16.0681,16.0241,16.0417,180151.0
2023-01-31 13:40:00,18.23,18.24,18.2,18.22,383524.0,16.0417,16.0505,16.0153,16.0329,383524.0
2023-01-31 13:50:00,18.21,18.24,18.19,18.23,519984.0,16.0241,16.0505,16.0065,16.0417,519984.0
2023-01-31 14:00:00,18.23,18.23,18.2,18.21,269919.0,16.0417,16.0417,16.0153,16.0241,269919.0
2023-01-31 14:10:00,18.21,18.24,18.2,18.23,203493.0,16.0241,16.0505,16.0153,16.0417,203493.0
2023-01-31 14:20:00,18.23,18.26,18.22,18.24,223124.0,16.0417,16.0681,16.0329,16.0505,223124.0
2023-01-31 14:30:00,18.23,18.24,18.21,18.21,108518.0,16.0417,16.0505,16.0241,16.0241,108518.0
2023-01-31 14:40:00,18.21,18.24,18.21,18.24,146061.0,16.0241,16.0505,16.0241,16.0505,146061.0
2023-01-31 14:50:00,18.23,18.25,18.22,18.23,235233.0,16.0417,16.0593,16.0329,16.0417,235233.0
2023-01-31 15:00:00,18.23,18.23,18.21,18.23,192938.0,16.0417,16.0417,16.0241,16.0417,192938.0
2023-01-31 15:10:00,18.23,18.23,18.2,18.22,201463.0,16.0417,16.0417,16.0153,16.0329,201463.0
2023-01-31 15:20:00,18.23,18.23,18.19,18.21,177365.0,16.0417,16.0417,16.0065,16.0241,177365.0
2023-01-31 15:30:00,18.21,18.23,18.2,18.23,317629.0,16.0241,16.0417,16.0153,16.0417,317629.0
2023-01-31 15:40:00,18.22,18.27,18.22,18.26,647744.0,16.0329,16.0769,16.0329,16.0681,647744.0
2023-01-31 15:50:00,18.26,18.31,18.25,18.3,1626130.0,16.0681,16.1121,16.0593,16.1033,1626130.0
2023-02-01 09:30:00,18.25,18.33,18.21,18.3,399216.0,16.0593,16.1297,16.0241,16.1033,399216.0
2023-02-01 09:40:00,18.3,18.31,18.25,18.26,276473.0,16.1033,16.1121,16.0593,16.0681,276473.0
2023-02-01 09:50:00,18.26,18.33,18.25,18.33,191651.0,16.0681,16.1297,16.0593,16.1297,191651.0
2023-02-01 10:00:00,18.33,18.33,18.24,18.29,437479.0,16.1297,16.1297,16.0505,16.0945,437479.0
2023-02-01 10:10:00,18.29,18.32,18.27,18.3,180394.0,16.0945,16.1209,16.0769,16.1033,180394.0
2023-02-01 10:20:00,18.29,18.32,18.28,18.3,136866.0,16.0945,16.1209,16.0857,16.1033,136866.0
2023-02-01 10:30:00,18.3,18.34,18.28,18.34,342360.0,16.1033,16.1385,16.0857,16.1385,342360.0
2023-02-01 10:40:00,18.33,18.37,18.31,18.36,872249.0,16.1297,16.1649,16.1121,16.1561,872249.0
2023-02-01 10:50:00,18.36,18.36,18.32,18.36,513471.0,16.1561,16.1561,16.1209,16.1561,513471.0
2023-02-01 11:00:00,18.36,18.36,18.3,18.31,673801.0,16.1561,16.1561,16.1033,16.1121,673801.0
2023-02-01 11:10:00,18.31,18.38,18.3,18.38,387692.0,16.1121,16.1737,16.1033,16.1737,387692.0
2023-02-01 11:20:00,18.38,18.44,18.37,18.42,756822.0,16.1737,16.2265,16.1649,16.2089,756822.0
2023-02-01 11:30:00,18.43,18.47,18.42,18.46,262562.0,16.2177,16.2529,16.2089,16.2441,262562.0
2023-02-01 11:40:00,18.46,18.46,18.38,18.39,530745.0,16.2441,16.2441,16.1737,16.1825,530745.0
2023-02-01 11:50:00,18.38,18.39,18.3,18.31,983060.0,16.1737,16.1825,16.1033,16.1121,983060.0
2023-02-01 12:00:00,18.3,18.31,18.25,18.27,468121.0,16.1033,16.1121,16.0593,16.0769,468121.0
2023-02-01 12:10:00,18.27,18.3,18.2,18.22,1102937.0,16.0769,16.1033,16.0153,16.0329,1102937.0
2023-02-01 12:20:00,18.21,18.24,18.19,18.22,400638.0,16.0241,16.0505,16.0065,16.0329,400638.0
2023-02-01 12:30:00,18.21,18.28,18.21,18.26,449254.0,16.0241,16.0857,16.0241,16.0681,449254.0
2023-02-01 12:40:00,18.27,18.27,18.23,18.25,101413.0,16.0769,16.0769,16.0417,16.0593,101413.0
2023-02-01 12:50:00,18.25,18.26,18.21,18.25,376622.0,16.0593,16.0681,16.0241,16.0593,376622.0
2023-02-01 13:00:00,18.25,18.29,18.23,18.29,272218.0,16.0593,16.0945,16.0417,16.0945,272218.0
2023-02-01 13:10:00,18.28,18.3,18.25,18.27,202613.0,16.0857,16.1033,16.0593,16.0769,202613.0
2023-02-01 13:20:00,18.27,18.29,18.26,18.29,123213.0,16.0769,16.0945,16.0681,16.0945,123213.0
2023-02-01 13:30:00,18.29,18.31,18.26,18.27,149458.0,16.0945,16.1121,16.0681,16.0769,149458.0
2023-02-01 13:40:00,18.27,18.28,18.24,18.28,213537.0,16.0769,16.0857,16.0505,16.0857,213537.0
2023-02-01 13:50:00,18.28,18.3,18.26,18.27,236581.0,16.0857,16.1033,16.0681,16.0769,236581.0
2023-02-01 14:00:00,18.26,18.32,18.22,18.31,395652.0,16.0681,16.1209,16.0329,16.1121,395652.0
2023-02-01 14:10:00,18.3,18.33,18.27,18.28,273744.0,16.1033,16.1297,16.0769,16.0857,273744.0
2023-02-01 14:20:00,18.29,18.33,18.27,18.31,219651.0,16.0945,16.1297,16.0769,16.1121,219651.0
2023-02-01 14:30:00,18.32,18.43,18.26,18.39,867539.0,16.1209,16.2177,16.0681,16.1825,867539.0
2023-02-01 14:40:00,18.4,18.46,18.37,18.44,460436.0,16.1913,16.2441,16.1649,16.2265,460436.0
2023-02-01 14:50:00,18.44,18.47,18.42,18.44,312475.0,16.2265,16.2529,16.2089,16.2265,312475.0
2023-02-01 15:00:00,18.44,18.47,18.41,18.44,624061.0,16.2265,16.2529,16.2001,16.2265,624061.0
2023-02-01 15:10:00,18.45,18.45,18.37,18.44,338252.0,16.2353,16.2353,16.1649,16.2265,338252.0
2023-02-01 15:20:00,18.44,18.44,18.36,18.43,412281.0,16.2265,16.2265,16.1561,16.2177,412281.0
2023-02-01 15:30:00,18.43,18.51,18.42,18.48,560165.0,16.2177,16.2881,16.2089,16.2617,560165.0
2023-02-01 15:40:00,18.49,18.51,18.44,18.44,580126.0,16.2705,16.2881,16.2265,16.2265,580126.0
2023-02-01 15:50:00,18.44,18.45,18.34,18.38,1567207.0,16.2265,16.2353,16.1385,16.1737,1567207.0
2023-02-02 09:30:00,18.37,18.42,18.35,18.36,326501.0,16.1649,16.2089,16.1473,16.1561,326501.0
2023-02-02 09:40:00,18.35,18.37,18.27,18.32,241781.0,16.1473,16.1649,16.0769,16.1209,241781.0
2023-02-02 09:50:00,18.32,18.33,18.24,18.28,264614.0,16.1209,16.1297,16.0505,16.0857,264614.0
2023-02-02 10:00:00,18.28,18.36,18.26,18.34,354321.0,16.0857,16.1561,16.0681,16.1385,354321.0
2023-02-02 10:10:00,18.33,18.35,18.28,18.35,287881.0,16.1297,16.1473,16.0857,16.1473,287881.0
2023-02-02 10:20:00,18.35,18.4,18.34,18.36,350438.0,16.1473,16.1913,16.1385,16.1561,350438.0
2023-02-02 10:30:00,18.36,18.47,18.36,18.45,354675.0,16.1561,16.2529,16.1561,16.2353,354675.0
2023-02-02 10:40:00,18.44,18.48,18.44,18.47,201121.0,16.2265,16.2617,16.2265,16.2529,201121.0
2023-02-02 10:50:00,18.47,18.52,18.47,18.47,329046.0,16.2529,16.2969,16.2529,16.2529,329046.0
2023-02-02 11:00:00,18.48,18.48,18.43,18.43,271037.0,16.2617,16.2617,16.2177,16.2177,271037.0
2023-02-02 11:10:00,18.43,18.45,18.41,18.41,291071.0,16.2177,16.2353,16.2001,16.2001,291071.0
2023-02-02 11:20:00,18.41,18.42,18.4,18.4,165207.0,16.2001,16.2089,16.1913,16.1913,165207.0
2023-02-02 11:30:00,18.4,18.41,18.36,18.39,176798.0,16.1913,16.2001,16.1561,16.1825,176798.0
2023-02-02 11:40:00,18.39,18.41,18.38,18.4,196333.0,16.1825,16.2001,16.1737,16.1913,196333.0
2023-02-02 11:50:00,18.41,18.41,18.36,18.38,249132.0,16.2001,16.2001,16.1561,16.1737,249132.0
2023-02-02 12:00:00,18.37,18.4,18.36,18.38,150545.0,16.1649,16.1913,16.1561,16.1737,150545.0
2023-02-02 12:10:00,18.39,18.45,18.38,18.43,299643.0,16.1825,16.2353,16.1737,16.2177,299643.0
2023-02-02 12:20:00,18.42,18.45,18.41,18.44,199719.0,16.2089,16.2353,16.2001,16.2265,199719.0
2023-02-02 12:30:00,18.44,18.46,18.43,18.45,160515.0,16.2265,16.2441,16.2177,16.2353,160515.0
2023-02-02 12:40:00,18.45,18.46,18.43,18.45,400695.0,16.2353,16.2441,16.2177,16.2353,400695.0
2023-02-02 12:50:00,18.44,18.5,18.42,18.49,288575.0,16.2265,16.2793,16.2089,16.2705,288575.0
2023-02-02 13:00:00,18.49,18.51,18.45,18.46,438770.0,16.2705,16.2881,16.2353,16.2441,438770.0
2023-02-02 13:10:00,18.46,18.49,18.43,18.44,178796.0,16.2441,16.2705,16.2177,16.2265,178796.0
2023-02-02 13:20:00,18.43,18.44,18.41,18.41,138392.0,16.2177,16.2265,16.2001,16.2001,138392.0
2023-02-02 13:30:00,18.41,18.43,18.4,18.43,162447.0,16.2001,16.2177,16.1913,16.2177,162447.0
2023-02-02 13:40:00,18.43,18.46,18.42,18.43,266174.0,16.2177,16.2441,16.2089,16.2177,266174.0
2023-02-02 13:50:00,18.43,18.45,18.42,18.45,191200.0,16.2177,16.2353,16.2089,16.2353,191200.0
2023-02-02 14:00:00,18.44,18.46,18.41,18.41,243350.0,16.2265,16.2441,16.2001,16.2001,243350.0
2023-02-02 14:10:00,18.41,18.42,18.35,18.39,371493.0,16.2001,16.2089,16.1473,16.1825,371493.0
2023-02-02 14:20:00,18.39,18.4,18.32,18.33,181278.0,16.1825,16.1913,16.1209,16.1297,181278.0
2023-02-02 14:30:00,18.32,18.35,18.31,18.34,204820.0,16.1209,16.1473,16.1121,16.1385,204820.0
2023-02-02 14:40:00,18.34,18.42,18.33,18.41,491332.0,16.1385,16.2089,16.1297,16.2001,491332.0
2023-02-02 14:50:00,18.42,18.42,18.38,18.41,221180.0,16.2089,16.2089,16.1737,16.2001,221180.0
2023-02-02 15:00:00,18.4,18.45,18.4,18.41,326354.0,16.1913,16.2353,16.1913,16.2001,326354.0
2023-02-02 15:10:00,18.41,18.43,18.39,18.41,194747.0,16.2001,16.2177,16.1825,16.2001,194747.0
2023-02-02 15:20:00,18.41,18.41,18.37,18.38,281935.0,16.2001,16.2001,16.1649,16.1737,281935.0
2023-02-02 15:30:00,18.38,18.42,18.37,18.39,448077.0,16.1737,16.2089,16.1649,16.1825,448077.0
2023-02-02 15:40:00,18.39,18.42,18.37,18.4,408213.0,16.1825,16.2089,16.1649,16.1913,408213.0
2023-02-02 15:50:00,18.4,18.47,18.4,18.44,957331.0,16.1913,16.2529,16.1913,16.2265,957331.0
2023-02-03 09:30:00,18.47,18.6,18.45,18.58,593824.0,16.2529,16.3673,16.2353,16.3497,593824.0
2023-02-03 09:40:00,18.58,18.6,18.53,18.54,353326.0,16.3497,16.3673,16.3057,16.3145,353326.0
2023-02-03 09:50:00,18.55,18.58,18.5,18.55,352366.0,16.3233,16.3497,16.2793,16.3233,352366.0
2023-02-03 10:00:00,18.54,18.64,18.53,18.61,721827.0,16.3145,16.4025,16.3057,16.3761,721827.0
2023-02-03 10:10:00,18.61,18.63,18.55,18.55,211782.0,16.3761,16.3937,16.3233,16.3233,211782.0
2023-02-03 10:20:00,18.55,18.59,18.54,18.57,180256.0,16.3233,16.3585,16.3145,16.3409,180256.0
2023-02-03 10:30:00,18.58,18.63,18.57,18.6,490441.0,16.3497,16.3937,16.3409,16.3673,490441.0
2023-02-03 10:40:00,18.6,18.6,18.49,18.52,337723.0,16.3673,16.3673,16.2705,16.2969,337723.0
2023-02-03 10:50:00,18.51,18.53,18.47,18.48,289706.0,16.2881,16.3057,16.2529,16.2617,289706.0
2023-02-03 11:00:00,18.48,18.51,18.44,18.45,302627.0,16.2617,16.2881,16.2265,16.2353,302627.0
2023-02-03 11:10:00,18.45,18.48,18.42,18.44,164684.0,16.2353,16.2617,16.2089,16.2265,164684.0
2023-02-03 11:20:00,18.44,18.45,18.41,18.43,145081.0,16.2265,16.2353,16.2001,16.2177,145081.0
2023-02-03 11:30:00,18.43,18.44,18.37,18.39,265603.0,16.2177,16.2265,16.1649,16.1825,265603.0
2023-02-03 11:40:00,18.39,18.41,18.36,18.38,285470.0,16.1825,16.2001,16.1561,16.1737,285470.0
2023-02-03 11:50:00,18.38,18.41,18.32,18.34,224881.0,16.1737,16.2001,16.1209,16.1385,224881.0
2023-02-03 12:00:00,18.34,18.34,18.3,18.3,165438.0,16.1385,16.1385,16.1033,16.1033,165438.0
2023-02-03 12:10:00,18.3,18.32,18.28,18.32,120665.0,16.1033,16.1209,16.0857,16.1209,120665.0
2023-02-03 12:20:00,18.32,18.35,18.31,18.34,133021.0,16.1209,16.1473,16.1121,16.1385,133021.0
2023-02-03 12:30:00,18.34,18.37,18.33,18.36,85385.0,16.1385,16.1649,16.1297,16.1561,85385.0
2023-02-03 12:40:00,18.36,18.37,18.34,18.35,154977.0,16.1561,16.1649,16.1385,16.1473,154977.0
2023-02-03 12:50:00,18.35,18.35,18.3,18.3,168960.0,16.1473,16.1473,16.1033,16.1033,168960.0
2023-02-03 13:00:00,18.3,18.31,18.25,18.26,176788.0,16.1033,16.1121,16.0593,16.0681,176788.0
2023-02-03 13:10:00,18.26,18.26,18.23,18.26,106982.0,16.0681,16.0681,16.0417,16.0681,106982.0
2023-02-03 13:20:00,18.25,18.27,18.24,18.26,145401.0,16.0593,16.0769,16.0505,16.0681,145401.0
2023-02-03 13:30:00,18.26,18.31,18.24,18.3,161713.0,16.0681,16.1121,16.0505,16.1033,161713.0
2023-02-03 13:40:00,18.3,18.31,18.24,18.27,299579.0,16.1033,16.1121,16.0505,16.0769,299579.0
2023-02-03 13:50:00,18.27,18.29,18.26,18.27,161999.0,16.0769,16.0945,16.0681,16.0769,161999.0
2023-02-03 14:00:00,18.27,18.3,18.24,18.26,969147.0,16.0769,16.1033,16.0505,16.0681,969147.0
2023-02-03 14:10:00,18.26,18.27,18.23,18.25,307309.0,16.0681,16.0769,16.0417,16.0593,307309.0
2023-02-03 14:20:00,18.25,18.26,18.23,18.26,300467.0,16.0593,16.0681,16.0417,16.0681,300467.0
2023-02-03 14:30:00,18.26,18.29,18.24,18.29,273876.0,16.0681,16.0945,16.0505,16.0945,273876.0
2023-02-03 14:40:00,18.28,18.3,18.26,18.28,139204.0,16.0857,16.1033,16.0681,16.0857,139204.0
2023-02-03 14:50:00,18.28,18.29,18.24,18.25,518585.0,16.0857,16.0945,16.0505,16.0593,518585.0
2023-02-03 15:00:00,18.25,18.26,18.22,18.26,211805.0,16.0593,16.0681,16.0329,16.0681,211805.0
2023-02-03 15:10:00,18.25,18.28,18.24,18.27,306389.0,16.0593,16.0857,16.0505,16.0769,306389.0
2023-02-03 15:20:00,18.28,18.29,18.25,18.28,255659.0,16.0857,16.0945,16.0593,16.0857,255659.0
2023-02-03 15:30:00,18.28,18.3,18.24,18.25,607647.0,16.0857,16.1033,16.0505,16.0593,607647.0
2023-02-03 15:40:00,18.24,18.3,18.24,18.28,840161.0,16.0505,16.1033,16.0505,16.0857,840161.0
2023-02-03 15:50:00,18.28,18.29,18.26,18.28,668270.0,16.0857,16.0945,16.0681,16.0857,668270.0
2023-02-06 09:30:00,18.2,18.28,18.17,18.2,307934.0,16.0153,16.0857,15.9889,16.0153,307934.0
2023-02-06 09:40:00,18.2,18.21,18.13,18.14,133362.0,16.0153,16.0241,15.9537,15.9625,133362.0
2023-02-06 09:50:00,18.15,18.15,18.08,18.13,288971.0,15.9713,15.9713,15.9097,15.9537,288971.0
2023-02-06 10:00:00,18.12,18.14,18.07,18.08,156252.0,15.9449,15.9625,15.9009,15.9097,156252.0
2023-02-06 10:10:00,18.08,18.08,18.01,18.02,260245.0,15.9097,15.9097,15.8481,15.8569,260245.0
2023-02-06 10:20:00,18.02,18.05,18.0,18.03,173392.0,15.8569,15.8833,15.8393,15.8657,173392.0
2023-02-06 10:30:00,18.02,18.05,17.98,17.98,334629.0,15.8569,15.8833,15.8217,15.8217,334629.0
2023-02-06 10:40:00,17.99,18.06,17.98,18.05,229380.0,15.8305,15.8921,15.8217,15.8833,229380.0
2023-02-06 10:50:00,18.06,18.11,18.05,18.1,321994.0,15.8921,15.9361,15.8833,15.9273,321994.0
2023-02-06 11:00:00,18.1,18.16,18.08,18.16,302352.0,15.9273,15.9801,15.9097,15.9801,302352.0
2023-02-06 11:10:00,18.16,18.19,18.15,18.18,205228.0,15.9801,16.0065,15.9713,15.9977,205228.0
2023-02-06 11:20:00,18.19,18.19,18.16,18.18,136969.0,16.0065,16.0065,15.9801,15.9977,136969.0
2023-02-06 11:30:00,18.18,18.2,18.17,18.17,168328.0,15.9977,16.0153,15.9889,15.9889,168328.0
2023-02-06 11:40:00,18.17,18.19,18.15,18.17,201423.0,15.9889,16.0065,15.9713,15.9889,201423.0
2023-02-06 11:50:00,18.16,18.17,18.14,18.15,212948.0,15.9801,15.9889,15.9625,15.9713,212948.0
2023-02-06 12:00:00,18.15,18.16,18.09,18.1,735752.0,15.9713,15.9801,15.9185,15.9273,735752.0
2023-02-06 12:10:00,18.1,18.12,18.07,18.12,317737.0,15.9273,15.9449,15.9009,15.9449,317737.0
2023-02-06 12:20:00,18.12,18.13,18.09,18.1,203561.0,15.9449,15.9537,15.9185,15.9273,203561.0
2023-02-06 12:30:00,18.11,18.16,18.1,18.14,189234.0,15.9361,15.9801,15.9273,15.9625,189234.0
2023-02-06 12:40:00,18.14,18.15,18.11,18.13,262109.0,15.9625,15.9713,15.9361,15.9537,262109.0
2023-02-06 12:50:00,18.12,18.13,18.1,18.12,203628.0,15.9449,15.9537,15.9273,15.9449,203628.0
2023-02-06 13:00:00,18.11,18.13,18.1,18.12,177603.0,15.9361,15.9537,15.9273,15.9449,177603.0
2023-02-06 13:10:00,18.12,18.15,18.1,18.15,236026.0,15.9449,15.9713,15.9273,15.9713,236026.0
2023-02-06 13:20:00,18.15,18.16,18.13,18.13,136531.0,15.9713,15.9801,15.9537,15.9537,136531.0
2023-02-06 13:30:00,18.14,18.16,18.11,18.13,132197.0,15.9625,15.9801,15.9361,15.9537,132197.0
2023-02-06 13:40:00,18.13,18.14,18.11,18.12,158079.0,15.9537,15.9625,15.9361,15.9449,158079.0
2023-02-06 13:50:00,18.12,18.16,18.11,18.14,222165.0,15.9449,15.9801,15.9361,15.9625,222165.0
2023-02-06 14:00:00,18.15,18.16,18.12,18.14,205966.0,15.9713,15.9801,15.9449,15.9625,205966.0
2023-02-06 14:10:00,18.14,18.15,18.13,18.14,176409.0,15.9625,15.9713,15.9537,15.9625,176409.0
2023-02-06 14:20:00,18.14,18.15,18.11,18.12,268845.0,15.9625,15.9713,15.9361,15.9449,268845.0
2023-02-06 14:30:00,18.13,18.14,18.1,18.11,209345.0,15.9537,15.9625,15.9273,15.9361,209345.0
2023-02-06 14:40:00,18.12,18.12,18.09,18.1,133325.0,15.9449,15.9449,15.9185,15.9273,133325.0
2023-02-06 14:50:00,18.1,18.11,18.09,18.1,160074.0,15.9273,15.9361,15.9185,15.9273,160074.0
2023-02-06 15:00:00,18.11,18.12,18.08,18.12,243684.0,15.9361,15.9449,15.9097,15.9449,243684.0
2023-02-06 15:10:00,18.12,18.12,18.1,18.11,194035.0,15.9449,15.9449,15.9273,15.9361,194035.0
2023-02-06 15:20:00,18.11,18.14,18.07,18.09,431636.0,15.9361,15.9625,15.9009,15.9185,431636.0
2023-02-06 15:30:00,18.09,18.18,18.07,18.16,525358.0,15.9185,15.9977,15.9009,15.9801,525358.0
2023-02-06 15:40:00,18.15,18.18,18.15,18.16,455056.0,15.9713,15.9977,15.9713,15.9801,455056.0
2023-02-06 15:50:00,18.17,18.18,18.15,18.16,815636.0,15.9889,15.9977,15.9713,15.9801,815636.0
2023-02-07 09:30:00,18.19,18.2,18.07,18.11,264971.0,16.0065,16.0153,15.9009,15.9361,264971.0
2023-02-07 09:40:00,18.11,18.14,18.09,18.13,195642.0,15.9361,15.9625,15.9185,15.9537,195642.0
2023-02-07 09:50:00,18.13,18.21,18.12,18.2,261150.0,15.9537,16.0241,15.9449,16.0153,261150.0
2023-02-07 10:00:00,18.21,18.22,18.17,18.18,275482.0,16.0241,16.0329,15.9889,15.9977,275482.0
2023-02-07 10:10:00,18.18,18.18,18.13,18.15,199822.0,15.9977,15.9977,15.9537,15.9713,199822.0
2023-02-07 10:20:00,18.14,18.17,18.12,18.13,218921.0,15.9625,15.9889,15.9449,15.9537,218921.0
2023-02-07 10:30:00,18.13,18.13,18.1,18.13,229443.0,15.9537,15.9537,15.9273,15.9537,229443.0
2023-02-07 10:40:00,18.13,18.13,18.08,18.11,152195.0,15.9537,15.9537,15.9097,15.9361,152195.0
2023-02-07 10:50:00,18.11,18.13,18.07,18.09,241531.0,15.9361,15.9537,15.9009,15.9185,241531.0
2023-02-07 11:00:00,18.08,18.15,18.06,18.14,309392.0,15.9097,15.9713,15.8921,15.9625,309392.0
2023-02-07 11:10:00,18.14,18.16,18.13,18.14,126318.0,15.9625,15.9801,15.9537,15.9625,126318.0
2023-02-07 11:20:00,18.14,18.15,18.12,18.14,109616.0,15.9625,15.9713,15.9449,15.9625,109616.0
2023-02-07 11:30:00,18.14,18.16,18.13,18.15,96713.0,15.9625,15.9801,15.9537,15.9713,96713.0
2023-02-07 11:40:00,18.14,18.17,18.13,18.16,182557.0,15.9625,15.9889,15.9537,15.9801,182557.0
2023-02-07 11:50:00,18.16,18.17,18.14,18.16,112702.0,15.9801,15.9889,15.9625,15.9801,112702.0
2023-02-07 12:00:00,18.16,18.18,18.15,18.16,166053.0,15.9801,15.9977,15.9713,15.9801,166053.0
2023-02-07 12:10:00,18.16,18.19,18.16,18.19,81537.0,15.9801,16.0065,15.9801,16.0065,81537.0
2023-02-07 12:20:00,18.19,18.19,18.13,18.14,173430.0,16.0065,16.0065,15.9537,15.9625,173430.0
2023-02-07 12:30:00,18.14,18.15,18.1,18.11,159012.0,15.9625,15.9713,15.9273,15.9361,159012.0
2023-02-07 12:40:00,18.11,18.22,18.11,18.21,503164.0,15.9361,16.0329,15.9361,16.0241,503164.0
2023-02-07 12:50:00,18.21,18.26,18.2,18.23,257381.0,16.0241,16.0681,16.0153,16.0417,257381.0
2023-02-07 13:00:00,18.23,18.25,18.21,18.25,269308.0,16.0417,16.0593,16.0241,16.0593,269308.0
2023-02-07 13:10:00,18.25,18.27,18.18,18.22,323931.0,16.0593,16.0769,15.9977,16.0329,323931.0
2023-02-07 13:20:00,18.21,18.22,18.13,18.13,266905.0,16.0241,16.0329,15.9537,15.9537,266905.0
2023-02-07 13:30:00,18.13,18.13,18.07,18.1,181934.0,15.9537,15.9537,15.9009,15.9273,181934.0
2023-02-07 13:40:00,18.1,18.14,18.06,18.07,105612.0,15.9273,15.9625,15.8921,15.9009,105612.0
2023-02-07 13:50:00,18.07,18.11,18.06,18.1,163117.0,15.9009,15.9361,15.8921,15.9273,163117.0
2023-02-07 14:00:00,18.1,18.18,18.09,18.18,118128.0,15.9273,15.9977,15.9185,15.9977,118128.0
2023-02-07 14:10:00,18.18,18.2,18.16,18.19,137502.0,15.9977,16.0153,15.9801,16.0065,137502.0
2023-02-07 14:20:00,18.19,18.22,18.15,18.2,162917.0,16.0065,16.0329,15.9713,16.0153,162917.0
2023-02-07 14:30:00,18.21,18.25,18.19,18.23,168948.0,16.0241,16.0593,16.0065,16.0417,168948.0
2023-02-07 14:40:00,18.23,18.25,18.21,18.24,115253.0,16.0417,16.0593,16.0241,16.0505,115253.0
2023-02-07 14:50:00,18.23,18.25,18.22,18.24,221070.0,16.0417,16.0593,16.0329,16.0505,221070.0
2023-02-07 15:00:00,18.24,18.28,18.22,18.23,176403.0,16.0505,16.0857,16.0329,16.0417,176403.0
2023-02-07 15:10:00,18.23,18.24,18.21,18.23,230247.0,16.0417,16.0505,16.0241,16.0417,230247.0
2023-02-07 15:20:00,18.23,18.28,18.22,18.27,224138.0,16.0417,16.0857,16.0329,16.0769,224138.0
2023-02-07 15:30:00,18.27,18.28,18.25,18.28,154332.0,16.0769,16.0857,16.0593,16.0857,154332.0
2023-02-07 15:40:00,18.28,18.3,18.27,18.3,365880.0,16.0857,16.1033,16.0769,16.1033,365880.0
2023-02-07 15:50:00,18.3,18.31,18.27,18.27,817824.0,16.1033,16.1121,16.0769,16.0769,817824.0
2023-02-08 09:30:00,18.27,18.31,18.17,18.29,429292.0,16.0769,16.1121,15.9889,16.0945,429292.0
2023-02-08 09:40:00,18.29,18.38,18.28,18.38,270819.0,16.0945,16.1737,16.0857,16.1737,270819.0
2023-02-08 09:50:00,18.37,18.38,18.34,18.37,146839.0,16.1649,16.1737,16.1385,16.1649,146839.0
2023-02-08 10:00:00,18.37,18.41,18.35,18.4,509193.0,16.1649,16.2001,16.1473,16.1913,509193.0
2023-02-08 10:10:00,18.4,18.4,18.3,18.34,203015.0,16.1913,16.1913,16.1033,16.1385,203015.0
2023-02-08 10:20:00,18.34,18.34,18.31,18.32,151540.0,16.1385,16.1385,16.1121,16.1209,151540.0
2023-02-08 10:30:00,18.31,18.32,18.23,18.28,369818.0,16.1121,16.1209,16.0417,16.0857,369818.0
2023-02-08 10:40:00,18.29,18.29,18.19,18.21,172151.0,16.0945,16.0945,16.0065,16.0241,172151.0
2023-02-08 10:50:00,18.21,18.26,18.19,18.26,158064.0,16.0241,16.0681,16.0065,16.0681,158064.0
2023-02-08 11:00:00,18.26,18.26,18.22,18.26,262300.0,16.0681,16.0681,16.0329,16.0681,262300.0
2023-02-08 11:10:00,18.26,18.26,18.22,18.26,108417.0,16.0681,16.0681,16.0329,16.0681,108417.0
2023-02-08 11:20:00,18.26,18.27,18.19,18.2,190544.0,16.0681,16.0769,16.0065,16.0153,190544.0
2023-02-08 11:30:00,18.19,18.21,18.17,18.18,217699.0,16.0065,16.0241,15.9889,15.9977,217699.0
2023-02-08 11:40:00,18.17,18.19,18.14,18.16,207177.0,15.9889,16.0065,15.9625,15.9801,207177.0
2023-02-08 11:50:00,18.16,18.2,18.15,18.2,156061.0,15.9801,16.0153,15.9713,16.0153,156061.0
2023-02-08 12:00:00,18.19,18.2,18.15,18.16,126348.0,16.0065,16.0153,15.9713,15.9801,126348.0
2023-02-08 12:10:00,18.16,18.19,18.15,18.19,132886.0,15.9801,16.0065,15.9713,16.0065,132886.0
2023-02-08 12:20:00,18.19,18.2,18.18,18.2,112906.0,16.0065,16.0153,15.9977,16.0153,112906.0
2023-02-08 12:30:00,18.2,18.2,18.16,18.16,96006.0,16.0153,16.0153,15.9801,15.9801,96006.0
2023-02-08 12:40:00,18.16,18.17,18.14,18.17,86906.0,15.9801,15.9889,15.9625,15.9889,86906.0
2023-02-08 12:50:00,18.16,18.21,18.16,18.21,138648.0,15.9801,16.0241,15.9801,16.0241,138648.0
2023-02-08 13:00:00,18.2,18.25,18.2,18.23,143800.0,16.0153,16.0593,16.0153,16.0417,143800.0
2023-02-08 13:10:00,18.23,18.26,18.23,18.25,127112.0,16.0417,16.0681,16.0417,16.0593,127112.0
2023-02-08 13:20:00,18.25,18.29,18.24,18.26,165180.0,16.0593,16.0945,16.0505,16.0681,165180.0
2023-02-08 13:30:00,18.26,18.27,18.24,18.25,190258.0,16.0681,16.0769,16.0505,16.0593,190258.0
2023-02-08 13:40:00,18.25,18.26,18.23,18.23,185889.0,16.0593,16.0681,16.0417,16.0417,185889.0
2023-02-08 13:50:00,18.23,18.25,18.21,18.23,214999.0,16.0417,16.0593,16.0241,16.0417,214999.0
2023-02-08 14:00:00,18.23,18.24,18.19,18.2,245958.0,16.0417,16.0505,16.0065,16.0153,245958.0
2023-02-08 14:10:00,18.2,18.26,18.19,18.25,228396.0,16.0153,16.0681,16.0065,16.0593,228396.0
2023-02-08 14:20:00,18.25,18.25,18.22,18.23,212434.0,16.0593,16.0593,16.0329,16.0417,212434.0
2023-02-08 14:30:00,18.23,18.26,18.23,18.25,197481.0,16.0417,16.0681,16.0417,16.0593,197481.0
2023-02-08 14:40:00,18.25,18.25,18.19,18.21,288274.0,16.0593,16.0593,16.0065,16.0241,288274.0
2023-02-08 14:50:00,18.2,18.24,18.2,18.23,248221.0,16.0153,16.0505,16.0153,16.0417,248221.0
2023-02-08 15:00:00,18.23,18.23,18.2,18.22,162383.0,16.0417,16.0417,16.0153,16.0329,162383.0
2023-02-08 15:10:00,18.22,18.22,18.18,18.18,255022.0,16.0329,16.0329,15.9977,15.9977,255022.0
2023-02-08 15:20:00,18.19,18.23,18.18,18.21,198369.0,16.0065,16.0417,15.9977,16.0241,198369.0
2023-02-08 15:30:00,18.21,18.25,18.2,18.24,362305.0,16.0241,16.0593,16.0153,16.0505,362305.0
2023-02-08 15:40:00,18.25,18.27,18.23,18.26,520759.0,16.0593,16.0769,16.0417,16.0681,520759.0
2023-02-08 15:50:00,18.26,18.28,18.2,18.21,1670510.0,16.0681,16.0857,16.0153,16.0241,1670510.0
2023-02-09 09:30:00,18.27,18.28,18.2,18.23,295270.0,16.0769,16.0857,16.0153,16.0417,295270.0
2023-02-09 09:40:00,18.23,18.3,18.23,18.27,162401.0,16.0417,16.1033,16.0417,16.0769,162401.0
2023-02-09 09:50:00,18.28,18.29,18.17,18.19,104179.0,16.0857,16.0945,15.9889,16.0065,104179.0
2023-02-09 10:00:00,18.19,18.26,18.16,18.23,120959.0,16.0065,16.0681,15.9801,16.0417,120959.0
2023-02-09 10:10:00,18.23,18.23,18.2,18.22,91321.0,16.0417,16.0417,16.0153,16.0329,91321.0
2023-02-09 10:20:00,18.22,18.24,18.19,18.21,99622.0,16.0329,16.0505,16.0065,16.0241,99622.0
2023-02-09 10:30:00,18.21,18.25,18.2,18.24,139431.0,16.0241,16.0593,16.0153,16.0505,139431.0
2023-02-09 10:40:00,18.23,18.24,18.2,18.21,145685.0,16.0417,16.0505,16.0153,16.0241,145685.0
2023-02-09 10:50:00,18.21,18.23,18.18,18.21,220850.0,16.0241,16.0417,15.9977,16.0241,220850.0
2023-02-09 11:00:00,18.21,18.23,18.14,18.18,123997.0,16.0241,16.0417,15.9625,15.9977,123997.0
2023-02-09 11:10:00,18.18,18.2,18.15,18.19,118694.0,15.9977,16.0153,15.9713,16.0065,118694.0
2023-02-09 11:20:00,18.19,18.22,18.18,18.21,206017.0,16.0065,16.0329,15.9977,16.0241,206017.0
2023-02-09 11:30:00,18.21,18.22,18.18,18.21,138097.0,16.0241,16.0329,15.9977,16.0241,138097.0
2023-02-09 11:40:00,18.21,18.23,18.2,18.21,88519.0,16.0241,16.0417,16.0153,16.0241,88519.0
2023-02-09 11:50:00,18.21,18.22,18.18,18.18,128359.0,16.0241,16.0329,15.9977,15.9977,128359.0
2023-02-09 12:00:00,18.18,18.19,18.16,18.19,90664.0,15.9977,16.0065,15.9801,16.0065,90664.0
2023-02-09 12:10:00,18.19,18.2,18.17,18.19,110667.0,16.0065,16.0153,15.9889,16.0065,110667.0
2023-02-09 12:20:00,18.19,18.21,18.17,18.17,120099.0,16.0065,16.0241,15.9889,15.9889,120099.0
2023-02-09 12:30:00,18.18,18.18,18.12,18.13,141754.0,15.9977,15.9977,15.9449,15.9537,141754.0
2023-02-09 12:40:00,18.12,18.13,18.08,18.09,152530.0,15.9449,15.9537,15.9097,15.9185,152530.0
2023-02-09 12:50:00,18.08,18.11,18.08,18.08,143396.0,15.9097,15.9361,15.9097,15.9097,143396.0
2023-02-09 13:00:00,18.09,18.09,18.06,18.08,100810.0,15.9185,15.9185,15.8921,15.9097,100810.0
2023-02-09 13:10:00,18.09,18.1,18.08,18.1,116158.0,15.9185,15.9273,15.9097,15.9273,116158.0
2023-02-09 13:20:00,18.1,18.11,18.08,18.08,109563.0,15.9273,15.9361,15.9097,15.9097,109563.0
2023-02-09 13:30:00,18.08,18.12,18.08,18.1,144441.0,15.9097,15.9449,15.9097,15.9273,144441.0
2023-02-09 13:40:00,18.1,18.11,18.08,18.09,275565.0,15.9273,15.9361,15.9097,15.9185,275565.0
2023-02-09 13:50:00,18.09,18.11,18.07,18.08,308461.0,15.9185,15.9361,15.9009,15.9097,308461.0
2023-02-09 14:00:00,18.09,18.09,18.07,18.07,188641.0,15.9185,15.9185,15.9009,15.9009,188641.0
2023-02-09 14:10:00,18.07,18.08,18.01,18.02,196647.0,15.9009,15.9097,15.8481,15.8569,196647.0
2023-02-09 14:20:00,18.01,18.04,18.0,18.03,283703.0,15.8481,15.8745,15.8393,15.8657,283703.0
2023-02-09 14:30:00,18.03,18.04,18.01,18.03,122614.0,15.8657,15.8745,15.8481,15.8657,122614.0
2023-02-09 14:40:00,18.03,18.04,18.02,18.03,145126.0,15.8657,15.8745,15.8569,15.8657,145126.0
2023-02-09 14:50:00,18.03,18.04,18.01,18.04,73030.0,15.8657,15.8745,15.8481,15.8745,73030.0
2023-02-09 15:00:00,18.04,18.04,18.0,18.02,195710.0,15.8745,15.8745,15.8393,15.8569,195710.0
2023-02-09 15:10:00,18.02,18.03,18.0,18.01,191559.0,15.8569,15.8657,15.8393,15.8481,191559.0
2023-02-09 15:20:00,18.01,18.02,17.97,17.98,349160.0,15.8481,15.8569,15.8129,15.8217,349160.0
2023-02-09 15:30:00,17.99,18.0,17.96,17.98,391064.0,15.8305,15.8393,15.8041,15.8217,391064.0
2023-02-09 15:40:00,17.98,18.02,17.97,18.01,481035.0,15.8217,15.8569,15.8129,15.8481,481035.0
2023-02-09 15:50:00,18.01,18.04,17.98,17.99,921741.0,15.8481,15.8745,15.8217,15.8305,921741.0
2023-02-10 09:30:00,18.13,18.17,18.06,18.1,320891.0,15.9537,15.9889,15.8921,15.9273,320891.0
2023-02-10 09:40:00,18.1,18.16,18.08,18.16,150282.0,15.9273,15.9801,15.9097,15.9801,150282.0
2023-02-10 09:50:00,18.16,18.17,18.11,18.16,157405.0,15.9801,15.9889,15.9361,15.9801,157405.0
2023-02-10 10:00:00,18.16,18.16,18.06,18.08,171872.0,15.9801,15.9801,15.8921,15.9097,171872.0
2023-02-10 10:10:00,18.07,18.12,18.07,18.12,145378.0,15.9009,15.9449,15.9009,15.9449,145378.0
2023-02-10 10:20:00,18.12,18.17,18.11,18.16,156429.0,15.9449,15.9889,15.9361,15.9801,156429.0
2023-02-10 10:30:00,18.16,18.18,18.14,18.16,254305.0,15.9801,15.9977,15.9625,15.9801,254305.0
2023-02-10 10:40:00,18.16,18.17,18.13,18.14,282793.0,15.9801,15.9889,15.9537,15.9625,282793.0
2023-02-10 10:50:00,18.14,18.17,18.11,18.16,268113.0,15.9625,15.9889,15.9361,15.9801,268113.0
2023-02-10 11:00:00,18.16,18.21,18.16,18.2,290111.0,15.9801,16.0241,15.9801,16.0153,290111.0
2023-02-10 11:10:00,18.2,18.22,18.16,18.19,346060.0,16.0153,16.0329,15.9801,16.0065,346060.0
2023-02-10 11:20:00,18.18,18.19,18.14,18.14,218727.0,15.9977,16.0065,15.9625,15.9625,218727.0
2023-02-10 11:30:00,18.14,18.17,18.12,18.16,245954.0,15.9625,15.9889,15.9449,15.9801,245954.0
2023-02-10 11:40:00,18.16,18.17,18.14,18.16,192979.0,15.9801,15.9889,15.9625,15.9801,192979.0
2023-02-10 11:50:00,18.16,18.22,18.15,18.21,247656.0,15.9801,16.0329,15.9713,16.0241,247656.0
2023-02-10 12:00:00,18.22,18.22,18.18,18.22,148481.0,16.0329,16.0329,15.9977,16.0329,148481.0
2023-02-10 12:10:00,18.21,18.22,18.18,18.21,124255.0,16.0241,16.0329,15.9977,16.0241,124255.0
2023-02-10 12:20:00,18.21,18.22,18.2,18.22,172977.0,16.0241,16.0329,16.0153,16.0329,172977.0
2023-02-10 12:30:00,18.21,18.24,18.19,18.2,119470.0,16.0241,16.0505,16.0065,16.0153,119470.0
2023-02-10 12:40:00,18.2,18.22,18.19,18.21,127498.0,16.0153,16.0329,16.0065,16.0241,127498.0
2023-02-10 12:50:00,18.21,18.25,18.2,18.25,161063.0,16.0241,16.0593,16.0153,16.0593,161063.0
2023-02-10 13:00:00,18.24,18.25,18.23,18.25,94203.0,16.0505,16.0593,16.0417,16.0593,94203.0
2023-02-10 13:10:00,18.25,18.26,18.24,18.26,136436.0,16.0593,16.0681,16.0505,16.0681,136436.0
2023-02-10 13:20:00,18.26,18.28,18.25,18.27,120126.0,16.0681,16.0857,16.0593,16.0769,120126.0
2023-02-10 13:30:00,18.27,18.27,18.24,18.25,176454.0,16.0769,16.0769,16.0505,16.0593,176454.0
2023-02-10 13:40:00,18.25,18.25,18.21,18.24,407029.0,16.0593,16.0593,16.0241,16.0505,407029.0
2023-02-10 13:50:00,18.23,18.26,18.23,18.25,218107.0,16.0417,16.0681,16.0417,16.0593,218107.0
2023-02-10 14:00:00,18.25,18.27,18.23,18.27,146094.0,16.0593,16.0769,16.0417,16.0769,146094.0
2023-02-10 14:10:00,18.27,18.29,18.26,18.29,202048.0,16.0769,16.0945,16.0681,16.0945,202048.0
2023-02-10 14:20:00,18.29,18.29,18.26,18.28,88043.0,16.0945,16.0945,16.0681,16.0857,88043.0
2023-02-10 14:30:00,18.27,18.31,18.27,18.29,424208.0,16.0769,16.1121,16.0769,16.0945,424208.0
2023-02-10 14:40:00,18.29,18.32,18.28,18.32,225204.0,16.0945,16.1209,16.0857,16.1209,225204.0
2023-02-10 14:50:00,18.31,18.34,18.3,18.33,228488.0,16.1121,16.1385,16.1033,16.1297,228488.0
2023-02-10 15:00:00,18.32,18.35,18.31,18.35,265161.0,16.1209,16.1473,16.1121,16.1473,265161.0
2023-02-10 15:10:00,18.35,18.36,18.31,18.32,388341.0,16.1473,16.1561,16.1121,16.1209,388341.0
2023-02-10 15:20:00,18.32,18.34,18.31,18.33,316853.0,16.1209,16.1385,16.1121,16.1297,316853.0
2023-02-10 15:30:00,18.33,18.37,18.33,18.36,451539.0,16.1297,16.1649,16.1297,16.1561,451539.0
2023-02-10 15:40:00,18.36,18.37,18.34,18.36,484868.0,16.1561,16.1649,16.1385,16.1561,484868.0
2023-02-10 15:50:00,18.36,18.37,18.32,18.35,1258413.0,16.1561,16.1649,16.1209,16.1473,1258413.0
2023-02-13 09:30:00,18.31,18.36,18.28,18.35,317248.0,16.1121,16.1561,16.0857,16.1473,317248.0
2023-02-13 09:40:00,18.35,18.35,18.3,18.32,249453.0,16.1473,16.1473,16.1033,16.1209,249453.0
2023-02-13 09:50:00,18.32,18.37,18.31,18.36,195986.0,16.1209,16.1649,16.1121,16.1561,195986.0
2023-02-13 10:00:00,18.37,18.4,18.36,18.39,132728.0,16.1649,16.1913,16.1561,16.1825,132728.0
2023-02-13 10:10:00,18.39,18.42,18.37,18.38,167585.0,16.1825,16.2089,16.1649,16.1737,167585.0
2023-02-13 10:20:00,18.39,18.39,18.36,18.39,147524.0,16.1825,16.1825,16.1561,16.1825,147524.0
2023-02-13 10:30:00,18.39,18.41,18.38,18.4,130016.0,16.1825,16.2001,16.1737,16.1913,130016.0
2023-02-13 10:40:00,18.41,18.45,18.4,18.44,210415.0,16.2001,16.2353,16.1913,16.2265,210415.0
2023-02-13 10:50:00,18.43,18.45,18.4,18.4,115025.0,16.2177,16.2353,16.1913,16.1913,115025.0
2023-02-13 11:00:00,18.4,18.42,18.4,18.41,135641.0,16.1913,16.2089,16.1913,16.2001,135641.0
2023-02-13 11:10:00,18.41,18.41,18.36,18.38,193527.0,16.2001,16.2001,16.1561,16.1737,193527.0
2023-02-13 11:20:00,18.38,18.38,18.35,18.36,89383.0,16.1737,16.1737,16.1473,16.1561,89383.0
2023-02-13 11:30:00,18.37,18.37,18.33,18.35,253055.0,16.1649,16.1649,16.1297,16.1473,253055.0
2023-02-13 11:40:00,18.35,18.39,18.34,18.38,188296.0,16.1473,16.1825,16.1385,16.1737,188296.0
2023-02-13 11:50:00,18.37,18.39,18.36,18.39,118739.0,16.1649,16.1825,16.1561,16.1825,118739.0
2023-02-13 12:00:00,18.39,18.41,18.38,18.41,109119.0,16.1825,16.2001,16.1737,16.2001,109119.0
2023-02-13 12:10:00,18.41,18.43,18.4,18.41,122571.0,16.2001,16.2177,16.1913,16.2001,122571.0
2023-02-13 12:20:00,18.41,18.44,18.4,18.44,105804.0,16.2001,16.2265,16.1913,16.2265,105804.0
2023-02-13 12:30:00,18.44,18.47,18.43,18.46,158144.0,16.2265,16.2529,16.2177,16.2441,158144.0
2023-02-13 12:40:00,18.46,18.48,18.45,18.46,102068.0,16.2441,16.2617,16.2353,16.2441,102068.0
2023-02-13 12:50:00,18.46,18.49,18.45,18.48,176174.0,16.2441,16.2705,16.2353,16.2617,176174.0
2023-02-13 13:00:00,18.48,18.51,18.46,18.46,210353.0,16.2617,16.2881,16.2441,16.2441,210353.0
2023-02-13 13:10:00,18.46,18.48,18.45,18.47,165838.0,16.2441,16.2617,16.2353,16.2529,165838.0
2023-02-13 13:20:00,18.47,18.47,18.45,18.46,91258.0,16.2529,16.2529,16.2353,16.2441,91258.0
2023-02-13 13:30:00,18.46,18.47,18.44,18.45,181025.0,16.2441,16.2529,16.2265,16.2353,181025.0
2023-02-13 13:40:00,18.45,18.46,18.43,18.45,172639.0,16.2353,16.2441,16.2177,16.2353,172639.0
2023-02-13 13:50:00,18.45,18.45,18.42,18.43,100272.0,16.2353,16.2353,16.2089,16.2177,100272.0
2023-02-13 14:00:00,18.43,18.44,18.42,18.43,167445.0,16.2177,16.2265,16.2089,16.2177,167445.0
2023-02-13 14:10:00,18.43,18.44,18.42,18.43,185076.0,16.2177,16.2265,16.2089,16.2177,185076.0
2023-02-13 14:20:00,18.43,18.43,18.41,18.43,148245.0,16.2177,16.2177,16.2001,16.2177,148245.0
2023-02-13 14:30:00,18.42,18.44,18.4,18.44,214227.0,16.2089,16.2265,16.1913,16.2265,214227.0
2023-02-13 14:40:00,18.43,18.45,18.42,18.44,138950.0,16.2177,16.2353,16.2089,16.2265,138950.0
2023-02-13 14:50:00,18.44,18.46,18.43,18.45,97806.0,16.2265,16.2441,16.2177,16.2353,97806.0
2023-02-13 15:00:00,18.44,18.45,18.41,18.42,188272.0,16.2265,16.2353,16.2001,16.2089,188272.0
2023-02-13 15:10:00,18.42,18.42,18.4,18.41,199363.0,16.2089,16.2089,16.1913,16.2001,199363.0
2023-02-13 15:20:00,18.41,18.41,18.37,18.38,183005.0,16.2001,16.2001,16.1649,16.1737,183005.0
2023-02-13 15:30:00,18.38,18.42,18.37,18.41,214200.0,16.1737,16.2089,16.1649,16.2001,214200.0
2023-02-13 15:40:00,18.42,18.42,18.38,18.4,266826.0,16.2089,16.2089,16.1737,16.1913,266826.0
2023-02-13 15:50:00,18.39,18.4,18.38,18.39,858749.0,16.1825,16.1913,16.1737,16.1825,858749.0
2023-02-14 09:30:00,18.3,18.33,18.25,18.27,252450.0,16.1033,16.1297,16.0593,16.0769,252450.0
2023-02-14 09:40:00,18.27,18.32,18.23,18.32,201902.0,16.0769,16.1209,16.0417,16.1209,201902.0
2023-02-14 09:50:00,18.32,18.41,18.31,18.39,132965.0,16.1209,16.2001,16.1121,16.1825,132965.0
2023-02-14 10:00:00,18.39,18.44,18.38,18.44,160766.0,16.1825,16.2265,16.1737,16.2265,160766.0
2023-02-14 10:10:00,18.44,18.49,18.42,18.46,251345.0,16.2265,16.2705,16.2089,16.2441,251345.0
2023-02-14 10:20:00,18.46,18.49,18.45,18.46,229349.0,16.2441,16.2705,16.2353,16.2441,229349.0
2023-02-14 10:30:00,18.46,18.48,18.34,18.34,224180.0,16.2441,16.2617,16.1385,16.1385,224180.0
2023-02-14 10:40:00,18.34,18.39,18.32,18.38,224678.0,16.1385,16.1825,16.1209,16.1737,224678.0
2023-02-14 10:50:00,18.37,18.38,18.3,18.34,157354.0,16.1649,16.1737,16.1033,16.1385,157354.0
2023-02-14 11:00:00,18.34,18.38,18.33,18.34,154873.0,16.1385,16.1737,16.1297,16.1385,154873.0
2023-02-14 11:10:00,18.34,18.36,18.31,18.36,105458.0,16.1385,16.1561,16.1121,16.1561,105458.0
2023-02-14 11:20:00,18.35,18.37,18.29,18.3,159259.0,16.1473,16.1649,16.0945,16.1033,159259.0
2023-02-14 11:30:00,18.29,18.3,18.25,18.28,184755.0,16.0945,16.1033,16.0593,16.0857,184755.0
2023-02-14 11:40:00,18.27,18.29,18.26,18.29,94512.0,16.0769,16.0945,16.0681,16.0945,94512.0
2023-02-14 11:50:00,18.29,18.29,18.22,18.25,230474.0,16.0945,16.0945,16.0329,16.0593,230474.0
2023-02-14 12:00:00,18.26,18.27,18.24,18.26,106689.0,16.0681,16.0769,16.0505,16.0681,106689.0
2023-02-14 12:10:00,18.26,18.3,18.26,18.29,132862.0,16.0681,16.1033,16.0681,16.0945,132862.0
2023-02-14 12:20:00,18.3,18.3,18.27,18.27,103218.0,16.1033,16.1033,16.0769,16.0769,103218.0
2023-02-14 12:30:00,18.28,18.3,18.25,18.26,123345.0,16.0857,16.1033,16.0593,16.0681,123345.0
2023-02-14 12:40:00,18.26,18.28,18.25,18.27,163074.0,16.0681,16.0857,16.0593,16.0769,163074.0
2023-02-14 12:50:00,18.27,18.3,18.26,18.3,159041.0,16.0769,16.1033,16.0681,16.1033,159041.0
2023-02-14 13:00:00,18.29,18.35,18.29,18.33,155780.0,16.0945,16.1473,16.0945,16.1297,155780.0
2023-02-14 13:10:00,18.33,18.37,18.31,18.35,167644.0,16.1297,16.1649,16.1121,16.1473,167644.0
2023-02-14 13:20:00,18.35,18.37,18.34,18.36,232553.0,16.1473,16.1649,16.1385,16.1561,232553.0
2023-02-14 13:30:00,18.37,18.38,18.33,18.36,133488.0,16.1649,16.1737,16.1297,16.1561,133488.0
2023-02-14 13:40:00,18.36,18.37,18.33,18.35,168285.0,16.1561,16.1649,16.1297,16.1473,168285.0
2023-02-14 13:50:00,18.35,18.36,18.32,18.32,106131.0,16.1473,16.1561,16.1209,16.1209,106131.0
2023-02-14 14:00:00,18.33,18.34,18.29,18.3,135221.0,16.1297,16.1385,16.0945,16.1033,135221.0
2023-02-14 14:10:00,18.3,18.34,18.3,18.34,100164.0,16.1033,16.1385,16.1033,16.1385,100164.0
2023-02-14 14:20:00,18.34,18.34,18.3,18.32,104440.0,16.1385,16.1385,16.1033,16.1209,104440.0
2023-02-14 14:30:00,18.32,18.36,18.31,18.35,116881.0,16.1209,16.1561,16.1121,16.1473,116881.0
2023-02-14 14:40:00,18.35,18.37,18.34,18.37,94390.0,16.1473,16.1649,16.1385,16.1649,94390.0
2023-02-14 14:50:00,18.37,18.37,18.35,18.36,181263.0,16.1649,16.1649,16.1473,16.1561,181263.0
2023-02-14 15:00:00,18.36,18.37,18.34,18.35,196236.0,16.1561,16.1649,16.1385,16.1473,196236.0
2023-02-14 15:10:00,18.34,18.35,18.29,18.31,398214.0,16.1385,16.1473,16.0945,16.1121,398214.0
2023-02-14 15:20:00,18.31,18.32,18.3,18.3,194738.0,16.1121,16.1209,16.1033,16.1033,194738.0
2023-02-14 15:30:00,18.31,18.33,18.3,18.32,279800.0,16.1121,16.1297,16.1033,16.1209,279800.0
2023-02-14 15:40:00,18.32,18.37,18.32,18.37,378999.0,16.1209,16.1649,16.1209,16.1649,378999.0
2023-02-14 15:50:00,18.36,18.37,18.32,18.33,1133508.0,16.1561,16.1649,16.1209,16.1297,1133508.0
2023-02-15 09:30:00,18.23,18.23,18.04,18.05,851641.0,16.0417,16.0417,15.8745,15.8833,851641.0
2023-02-15 09:40:00,18.06,18.15,18.05,18.14,147454.0,15.8921,15.9713,15.8833,15.9625,147454.0
2023-02-15 09:50:00,18.14,18.16,18.05,18.05,216992.0,15.9625,15.9801,15.8833,15.8833,216992.0
2023-02-15 10:00:00,18.05,18.15,18.05,18.11,226157.0,15.8833,15.9713,15.8833,15.9361,226157.0
2023-02-15 10:10:00,18.12,18.15,18.09,18.14,205693.0,15.9449,15.9713,15.9185,15.9625,205693.0
2023-02-15 10:20:00,18.14,18.14,18.08,18.1,152017.0,15.9625,15.9625,15.9097,15.9273,152017.0
2023-02-15 10:30:00,18.09,18.17,18.08,18.15,188380.0,15.9185,15.9889,15.9097,15.9713,188380.0
2023-02-15 10:40:00,18.15,18.18,18.14,18.16,212639.0,15.9713,15.9977,15.9625,15.9801,212639.0
2023-02-15 10:50:00,18.16,18.18,18.14,18.16,196191.0,15.9801,15.9977,15.9625,15.9801,196191.0
2023-02-15 11:00:00,18.15,18.16,18.12,18.14,295784.0,15.9713,15.9801,15.9449,15.9625,295784.0
2023-02-15 11:10:00,18.15,18.19,18.14,18.17,137384.0,15.9713,16.0065,15.9625,15.9889,137384.0
2023-02-15 11:20:00,18.17,18.18,18.12,18.13,235818.0,15.9889,15.9977,15.9449,15.9537,235818.0
2023-02-15 11:30:00,18.14,18.14,18.07,18.09,311625.0,15.9625,15.9625,15.9009,15.9185,311625.0
2023-02-15 11:40:00,18.09,18.12,18.08,18.12,280911.0,15.9185,15.9449,15.9097,15.9449,280911.0
2023-02-15 11:50:00,18.12,18.13,18.09,18.1,171622.0,15.9449,15.9537,15.9185,15.9273,171622.0
2023-02-15 12:00:00,18.1,18.11,18.06,18.06,255870.0,15.9273,15.9361,15.8921,15.8921,255870.0
2023-02-15 12:10:00,18.07,18.08,18.03,18.05,154177.0,15.9009,15.9097,15.8657,15.8833,154177.0
2023-02-15 12:20:00,18.05,18.06,18.01,18.02,246668.0,15.8833,15.8921,15.8481,15.8569,246668.0
2023-02-15 12:30:00,18.02,18.05,18.02,18.05,220542.0,15.8569,15.8833,15.8569,15.8833,220542.0
2023-02-15 12:40:00,18.05,18.07,18.04,18.06,141690.0,15.8833,15.9009,15.8745,15.8921,141690.0
2023-02-15 12:50:00,18.05,18.06,18.04,18.05,141864.0,15.8833,15.8921,15.8745,15.8833,141864.0
2023-02-15 13:00:00,18.05,18.07,18.04,18.07,170900.0,15.8833,15.9009,15.8745,15.9009,170900.0
2023-02-15 13:10:00,18.07,18.07,18.05,18.07,147126.0,15.9009,15.9009,15.8833,15.9009,147126.0
2023-02-15 13:20:00,18.07,18.09,18.06,18.09,175362.0,15.9009,15.9185,15.8921,15.9185,175362.0
2023-02-15 13:30:00,18.09,18.1,18.06,18.07,228849.0,15.9185,15.9273,15.8921,15.9009,228849.0
2023-02-15 13:40:00,18.07,18.1,18.07,18.08,245688.0,15.9009,15.9273,15.9009,15.9097,245688.0
2023-02-15 13:50:00,18.08,18.1,18.07,18.1,251027.0,15.9097,15.9273,15.9009,15.9273,251027.0
2023-02-15 14:00:00,18.1,18.11,18.09,18.11,198623.0,15.9273,15.9361,15.9185,15.9361,198623.0
2023-02-15 14:10:00,18.11,18.11,18.08,18.08,139548.0,15.9361,15.9361,15.9097,15.9097,139548.0
2023-02-15 14:20:00,18.09,18.09,18.06,18.07,215990.0,15.9185,15.9185,15.8921,15.9009,215990.0
2023-02-15 14:30:00,18.07,18.09,18.07,18.09,128741.0,15.9009,15.9185,15.9009,15.9185,128741.0
2023-02-15 14:40:00,18.09,18.11,18.08,18.09,234059.0,15.9185,15.9361,15.9097,15.9185,234059.0
2023-02-15 14:50:00,18.09,18.1,18.08,18.09,135969.0,15.9185,15.9273,15.9097,15.9185,135969.0
2023-02-15 15:00:00,18.09,18.11,18.08,18.11,228413.0,15.9185,15.9361,15.9097,15.9361,228413.0
2023-02-15 15:10:00,18.1,18.12,18.09,18.1,178748.0,15.9273,15.9449,15.9185,15.9273,178748.0
2023-02-15 15:20:00,18.1,18.13,18.09,18.12,269406.0,15.9273,15.9537,15.9185,15.9449,269406.0
2023-02-15 15:30:00,18.12,18.16,18.11,18.16,341656.0,15.9449,15.9801,15.9361,15.9801,341656.0
2023-02-15 15:40:00,18.16,18.17,18.14,18.17,571570.0,15.9801,15.9889,15.9625,15.9889,571570.0
2023-02-15 15:50:00,18.17,18.19,18.16,18.19,1123124.0,15.9889,16.0065,15.9801,16.0065,1123124.0
2023-02-16 09:30:00,18.03,18.15,17.92,18.03,572633.0,15.8657,15.9713,15.7689,15.8657,572633.0
2023-02-16 09:40:00,18.02,18.05,18.0,18.02,197517.0,15.8569,15.8833,15.8393,15.8569,197517.0
2023-02-16 09:50:00,18.02,18.03,17.93,17.95,291920.0,15.8569,15.8657,15.7777,15.7953,291920.0
2023-02-16 10:00:00,17.95,17.98,17.92,17.96,332119.0,15.7953,15.8217,15.7689,15.8041,332119.0
2023-02-16 10:10:00,17.96,18.02,17.96,18.0,382313.0,15.8041,15.8569,15.8041,15.8393,382313.0
2023-02-16 10:20:00,18.0,18.04,17.98,17.99,272008.0,15.8393,15.8745,15.8217,15.8305,272008.0
2023-02-16 10:30:00,18.0,18.06,17.99,18.05,364685.0,15.8393,15.8921,15.8305,15.8833,364685.0
2023-02-16 10:40:00,18.05,18.08,18.01,18.07,261170.0,15.8833,15.9097,15.8481,15.9009,261170.0
2023-02-16 10:50:00,18.07,18.09,18.05,18.09,239783.0,15.9009,15.9185,15.8833,15.9185,239783.0
2023-02-16 11:00:00,18.09,18.09,18.03,18.04,160097.0,15.9185,15.9185,15.8657,15.8745,160097.0
2023-02-16 11:10:00,18.04,18.07,18.04,18.07,112078.0,15.8745,15.9009,15.8745,15.9009,112078.0
2023-02-16 11:20:00,18.07,18.1,18.06,18.1,147748.0,15.9009,15.9273,15.8921,15.9273,147748.0
2023-02-16 11:30:00,18.09,18.12,18.08,18.1,223974.0,15.9185,15.9449,15.9097,15.9273,223974.0
2023-02-16 11:40:00,18.1,18.14,18.09,18.14,144169.0,15.9273,15.9625,15.9185,15.9625,144169.0
2023-02-16 11:50:00,18.13,18.15,18.12,18.13,138409.0,15.9537,15.9713,15.9449,15.9537,138409.0
2023-02-16 12:00:00,18.14,18.16,18.13,18.15,120538.0,15.9625,15.9801,15.9537,15.9713,120538.0
2023-02-16 12:10:00,18.15,18.16,18.14,18.14,109987.0,15.9713,15.9801,15.9625,15.9625,109987.0
2023-02-16 12:20:00,18.14,18.19,18.13,18.18,166282.0,15.9625,16.0065,15.9537,15.9977,166282.0
2023-02-16 12:30:00,18.19,18.23,18.17,18.21,360876.0,16.0065,16.0417,15.9889,16.0241,360876.0
2023-02-16 12:40:00,18.21,18.22,18.2,18.21,150441.0,16.0241,16.0329,16.0153,16.0241,150441.0
2023-02-16 12:50:00,18.22,18.23,18.21,18.22,199169.0,16.0329,16.0417,16.0241,16.0329,199169.0
2023-02-16 13:00:00,18.22,18.22,18.19,18.19,172234.0,16.0329,16.0329,16.0065,16.0065,172234.0
2023-02-16 13:10:00,18.19,18.2,18.16,18.18,161306.0,16.0065,16.0153,15.9801,15.9977,161306.0
2023-02-16 13:20:00,18.18,18.18,18.14,18.15,113325.0,15.9977,15.9977,15.9625,15.9713,113325.0
2023-02-16 13:30:00,18.15,18.19,18.14,18.19,191285.0,15.9713,16.0065,15.9625,16.0065,191285.0
2023-02-16 13:40:00,18.19,18.2,18.15,18.18,434913.0,16.0065,16.0153,15.9713,15.9977,434913.0
2023-02-16 13:50:00,18.17,18.18,18.16,18.18,197710.0,15.9889,15.9977,15.9801,15.9977,197710.0
2023-02-16 14:00:00,18.18,18.2,18.17,18.2,141867.0,15.9977,16.0153,15.9889,16.0153,141867.0
2023-02-16 14:10:00,18.2,18.2,18.18,18.19,133541.0,16.0153,16.0153,15.9977,16.0065,133541.0
2023-02-16 14:20:00,18.19,18.21,18.17,18.21,235663.0,16.0065,16.0241,15.9889,16.0241,235663.0
2023-02-16 14:30:00,18.2,18.22,18.19,18.19,185453.0,16.0153,16.0329,16.0065,16.0065,185453.0
2023-02-16 14:40:00,18.2,18.2,18.17,18.19,177288.0,16.0153,16.0153,15.9889,16.0065,177288.0
2023-02-16 14:50:00,18.19,18.2,18.17,18.2,95518.0,16.0065,16.0153,15.9889,16.0153,95518.0
2023-02-16 15:00:00,18.2,18.2,18.15,18.18,198089.0,16.0153,16.0153,15.9713,15.9977,198089.0
2023-02-16 15:10:00,18.18,18.18,18.13,18.14,236337.0,15.9977,15.9977,15.9537,15.9625,236337.0
2023-02-16 15:20:00,18.14,18.16,18.13,18.13,216551.0,15.9625,15.9801,15.9537,15.9537,216551.0
2023-02-16 15:30:00,18.13,18.15,18.11,18.13,233511.0,15.9537,15.9713,15.9361,15.9537,233511.0
2023-02-16 15:40:00,18.14,18.15,18.1,18.11,326259.0,15.9625,15.9713,15.9273,15.9361,326259.0
2023-02-16 15:50:00,18.11,18.12,18.07,18.09,899536.0,15.9361,15.9449,15.9009,15.9185,899536.0
2023-02-17 09:30:00,17.94,17.97,17.8,17.81,811938.0,15.7865,15.8129,15.6633,15.6721,811938.0
2023-02-17 09:40:00,17.8,17.87,17.77,17.84,220323.0,15.6633,15.7249,15.6369,15.6985,220323.0
2023-02-17 09:50:00,17.84,17.84,17.72,17.74,471379.0,15.6985,15.6985,15.5929,15.6105,471379.0
2023-02-17 10:00:00,17.75,17.83,17.74,17.8,223027.0,15.6193,15.6897,15.6105,15.6633,223027.0
2023-02-17 10:10:00,17.8,17.88,17.78,17.88,256507.0,15.6633,15.7337,15.6457,15.7337,256507.0
2023-02-17 10:20:00,17.87,17.91,17.87,17.89,172938.0,15.7249,15.7601,15.7249,15.7425,172938.0
2023-02-17 10:30:00,17.89,17.96,17.87,17.93,274935.0,15.7425,15.8041,15.7249,15.7777,274935.0
2023-02-17 10:40:00,17.94,17.94,17.84,17.87,278617.0,15.7865,15.7865,15.6985,15.7249,278617.0
2023-02-17 10:50:00,17.87,17.87,17.82,17.84,135232.0,15.7249,15.7249,15.6809,15.6985,135232.0
2023-02-17 11:00:00,17.84,17.87,17.82,17.82,230523.0,15.6985,15.7249,15.6809,15.6809,230523.0
2023-02-17 11:10:00,17.82,17.83,17.76,17.78,335576.0,15.6809,15.6897,15.6281,15.6457,335576.0
2023-02-17 11:20:00,17.78,17.79,17.76,17.79,198075.0,15.6457,15.6545,15.6281,15.6545,198075.0
2023-02-17 11:30:00,17.79,17.8,17.75,17.77,804610.0,15.6545,15.6633,15.6193,15.6369,804610.0
2023-02-17 11:40:00,17.77,17.8,17.76,17.8,566434.0,15.6369,15.6633,15.6281,15.6633,566434.0
2023-02-17 11:50:00,17.79,17.8,17.74,17.78,251908.0,15.6545,15.6633,15.6105,15.6457,251908.0
2023-02-17 12:00:00,17.78,17.81,17.77,17.79,258381.0,15.6457,15.6721,15.6369,15.6545,258381.0
2023-02-17 12:10:00,17.79,17.8,17.76,17.77,156241.0,15.6545,15.6633,15.6281,15.6369,156241.0
2023-02-17 12:20:00,17.77,17.81,17.76,17.8,177674.0,15.6369,15.6721,15.6281,15.6633,177674.0
2023-02-17 12:30:00,17.79,17.8,17.76,17.77,141048.0,15.6545,15.6633,15.6281,15.6369,141048.0
2023-02-17 12:40:00,17.77,17.77,17.74,17.75,224834.0,15.6369,15.6369,15.6105,15.6193,224834.0
2023-02-17 12:50:00,17.74,17.76,17.72,17.75,284979.0,15.6105,15.6281,15.5929,15.6193,284979.0
2023-02-17 13:00:00,17.75,17.76,17.71,17.73,238912.0,15.6193,15.6281,15.5841,15.6017,238912.0
2023-02-17 13:10:00,17.72,17.75,17.71,17.73,251215.0,15.5929,15.6193,15.5841,15.6017,251215.0
2023-02-17 13:20:00,17.73,17.73,17.69,17.71,288753.0,15.6017,15.6017,15.5665,15.5841,288753.0
2023-02-17 13:30:00,17.71,17.72,17.68,17.7,169996.0,15.5841,15.5929,15.5577,15.5753,169996.0
2023-02-17 13:40:00,17.7,17.72,17.69,17.71,164532.0,15.5753,15.5929,15.5665,15.5841,164532.0
2023-02-17 13:50:00,17.71,17.74,17.7,17.7,181362.0,15.5841,15.6105,15.5753,15.5753,181362.0
2023-02-17 14:00:00,17.7,17.74,17.7,17.73,169107.0,15.5753,15.6105,15.5753,15.6017,169107.0
2023-02-17 14:10:00,17.73,17.74,17.7,17.71,229822.0,15.6017,15.6105,15.5753,15.5841,229822.0
2023-02-17 14:20:00,17.71,17.77,17.71,17.76,210929.0,15.5841,15.6369,15.5841,15.6281,210929.0
2023-02-17 14:30:00,17.76,17.78,17.75,17.77,219552.0,15.6281,15.6457,15.6193,15.6369,219552.0
2023-02-17 14:40:00,17.77,17.77,17.75,17.76,172672.0,15.6369,15.6369,15.6193,15.6281,172672.0
2023-02-17 14:50:00,17.77,17.78,17.76,17.77,327480.0,15.6369,15.6457,15.6281,15.6369,327480.0
2023-02-17 15:00:00,17.78,17.8,17.77,17.79,211476.0,15.6457,15.6633,15.6369,15.6545,211476.0
2023-02-17 15:10:00,17.8,17.8,17.75,17.76,210179.0,15.6633,15.6633,15.6193,15.6281,210179.0
2023-02-17 15:20:00,17.76,17.77,17.74,17.75,291793.0,15.6281,15.6369,15.6105,15.6193,291793.0
2023-02-17 15:30:00,17.75,17.77,17.73,17.74,565407.0,15.6193,15.6369,15.6017,15.6105,565407.0
2023-02-17 15:40:00,17.74,17.75,17.71,17.75,755604.0,15.6105,15.6193,15.5841,15.6193,755604.0
2023-02-17 15:50:00,17.75,17.77,17.71,17.71,2439264.0,15.6193,15.6369,15.5841,15.5841,2439264.0
2023-02-21 09:30:00,17.63,17.69,17.6,17.68,541241.0,15.5137,15.5665,15.4873,15.5577,541241.0
2023-02-21 09:40:00,17.69,17.7,17.56,17.57,277066.0,15.5665,15.5753,15.4521,15.4609,277066.0
2023-02-21 09:50:00,17.56,17.59,17.52,17.52,508112.0,15.4521,15.4785,15.4169,15.4169,508112.0
2023-02-21 10:00:00,17.52,17.62,17.51,17.59,296728.0,15.4169,15.5049,15.4081,15.4785,296728.0
2023-02-21 10:10:00,17.59,17.61,17.55,17.57,294276.0,15.4785,15.4961,15.4433,15.4609,294276.0
2023-02-21 10:20:00,17.57,17.58,17.48,17.52,348419.0,15.4609,15.4697,15.3817,15.4169,348419.0
2023-02-21 10:30:00,17.52,17.58,17.5,17.55,235794.0,15.4169,15.4697,15.3993,15.4433,235794.0
2023-02-21 10:40:00,17.55,17.57,17.49,17.49,322805.0,15.4433,15.4609,15.3905,15.3905,322805.0
2023-02-21 10:50:00,17.5,17.54,17.49,17.52,217919.0,15.3993,15.4345,15.3905,15.4169,217919.0
2023-02-21 11:00:00,17.53,17.55,17.52,17.52,217143.0,15.4257,15.4433,15.4169,15.4169,217143.0
2023-02-21 11:10:00,17.53,17.54,17.51,17.53,200940.0,15.4257,15.4345,15.4081,15.4257,200940.0
2023-02-21 11:20:00,17.53,17.54,17.51,17.53,187867.0,15.4257,15.4345,15.4081,15.4257,187867.0
2023-02-21 11:30:00,17.53,17.54,17.47,17.49,255642.0,15.4257,15.4345,15.3729,15.3905,255642.0
2023-02-21 11:40:00,17.49,17.5,17.47,17.49,178872.0,15.3905,15.3993,15.3729,15.3905,178872.0
2023-02-21 11:50:00,17.48,17.49,17.44,17.46,264800.0,15.3817,15.3905,15.3465,15.3641,264800.0
2023-02-21 12:00:00,17.46,17.47,17.42,17.43,213303.0,15.3641,15.3729,15.3289,15.3377,213303.0
2023-02-21 12:10:00,17.43,17.44,17.41,17.43,275231.0,15.3377,15.3465,15.3201,15.3377,275231.0
2023-02-21 12:20:00,17.43,17.44,17.42,17.44,173394.0,15.3377,15.3465,15.3289,15.3465,173394.0
2023-02-21 12:30:00,17.44,17.44,17.42,17.44,149490.0,15.3465,15.3465,15.3289,15.3465,149490.0
2023-02-21 12:40:00,17.44,17.46,17.41,17.41,280773.0,15.3465,15.3641,15.3201,15.3201,280773.0
2023-02-21 12:50:00,17.41,17.42,17.4,17.42,221055.0,15.3201,15.3289,15.3113,15.3289,221055.0
2023-02-21 13:00:00,17.41,17.42,17.37,17.38,279928.0,15.3201,15.3289,15.2849,15.2937,279928.0
2023-02-21 13:10:00,17.38,17.39,17.37,17.38,141124.0,15.2937,15.3025,15.2849,15.2937,141124.0
2023-02-21 13:20:00,17.37,17.38,17.35,17.36,268420.0,15.2849,15.2937,15.2673,15.2761,268420.0
2023-02-21 13:30:00,17.37,17.37,17.34,17.35,122192.0,15.2849,15.2849,15.2585,15.2673,122192.0
2023-02-21 13:40:00,17.34,17.37,17.33,17.35,234695.0,15.2585,15.2849,15.2497,15.2673,234695.0
2023-02-21 13:50:00,17.36,17.39,17.34,17.39,170531.0,15.2761,15.3025,15.2585,15.3025,170531.0
2023-02-21 14:00:00,17.39,17.4,17.37,17.38,215183.0,15.3025,15.3113,15.2849,15.2937,215183.0
2023-02-21 14:10:00,17.38,17.38,17.33,17.34,272770.0,15.2937,15.2937,15.2497,15.2585,272770.0
2023-02-21 14:20:00,17.34,17.36,17.33,17.36,241913.0,15.2585,15.2761,15.2497,15.2761,241913.0
2023-02-21 14:30:00,17.36,17.38,17.35,17.36,166892.0,15.2761,15.2937,15.2673,15.2761,166892.0
2023-02-21 14:40:00,17.36,17.41,17.36,17.39,262595.0,15.2761,15.3201,15.2761,15.3025,262595.0
2023-02-21 14:50:00,17.39,17.41,17.38,17.41,159316.0,15.3025,15.3201,15.2937,15.3201,159316.0
2023-02-21 15:00:00,17.41,17.42,17.39,17.41,281401.0,15.3201,15.3289,15.3025,15.3201,281401.0
2023-02-21 15:10:00,17.41,17.41,17.35,17.36,504994.0,15.3201,15.3201,15.2673,15.2761,504994.0
2023-02-21 15:20:00,17.36,17.38,17.35,17.37,266471.0,15.2761,15.2937,15.2673,15.2849,266471.0
2023-02-21 15:30:00,17.37,17.42,17.36,17.39,363461.0,15.2849,15.3289,15.2761,15.3025,363461.0
2023-02-21 15:40:00,17.39,17.4,17.37,17.39,672366.0,15.3025,15.3113,15.2849,15.3025,672366.0
2023-02-21 15:50:00,17.39,17.4,17.33,17.34,1246632.0,15.3025,15.3113,15.2497,15.2585,1246632.0
2023-02-22 09:30:00,17.31,17.47,17.29,17.47,408700.0,15.2321,15.3729,15.2145,15.3729,408700.0
2023-02-22 09:40:00,17.47,17.49,17.44,17.49,154096.0,15.3729,15.3905,15.3465,15.3905,154096.0
2023-02-22 09:50:00,17.49,17.5,17.44,17.46,134262.0,15.3905,15.3993,15.3465,15.3641,134262.0
2023-02-22 10:00:00,17.46,17.47,17.42,17.43,127869.0,15.3641,15.3729,15.3289,15.3377,127869.0
2023-02-22 10:10:00,17.44,17.44,17.37,17.38,125756.0,15.3465,15.3465,15.2849,15.2937,125756.0
2023-02-22 10:20:00,17.37,17.41,17.35,17.37,102905.0,15.2849,15.3201,15.2673,15.2849,102905.0
2023-02-22 10:30:00,17.37,17.37,17.26,17.29,345149.0,15.2849,15.2849,15.1881,15.2145,345149.0
2023-02-22 10:40:00,17.29,17.34,17.28,17.32,212211.0,15.2145,15.2585,15.2057,15.2409,212211.0
2023-02-22 10:50:00,17.32,17.39,17.31,17.38,148438.0,15.2409,15.3025,15.2321,15.2937,148438.0
2023-02-22 11:00:00,17.38,17.39,17.36,17.38,207787.0,15.2937,15.3025,15.2761,15.2937,207787.0
2023-02-22 11:10:00,17.38,17.38,17.33,17.36,195169.0,15.2937,15.2937,15.2497,15.2761,195169.0
2023-02-22 11:20:00,17.36,17.38,17.35,17.38,109483.0,15.2761,15.2937,15.2673,15.2937,109483.0
2023-02-22 11:30:00,17.38,17.38,17.34,17.38,207321.0,15.2937,15.2937,15.2585,15.2937,207321.0
2023-02-22 11:40:00,17.37,17.39,17.36,17.37,177553.0,15.2849,15.3025,15.2761,15.2849,177553.0
2023-02-22 11:50:00,17.38,17.42,17.37,17.41,117833.0,15.2937,15.3289,15.2849,15.3201,117833.0
2023-02-22 12:00:00,17.41,17.45,17.4,17.45,111074.0,15.3201,15.3553,15.3113,15.3553,111074.0
2023-02-22 12:10:00,17.44,17.47,17.42,17.46,117307.0,15.3465,15.3729,15.3289,15.3641,117307.0
2023-02-22 12:20:00,17.46,17.47,17.45,17.46,134189.0,15.3641,15.3729,15.3553,15.3641,134189.0
2023-02-22 12:30:00,17.45,17.48,17.45,17.47,100886.0,15.3553,15.3817,15.3553,15.3729,100886.0
2023-02-22 12:40:00,17.46,17.49,17.46,17.47,120206.0,15.3641,15.3905,15.3641,15.3729,120206.0
2023-02-22 12:50:00,17.47,17.49,17.46,17.48,99629.0,15.3729,15.3905,15.3641,15.3817,99629.0
2023-02-22 13:00:00,17.48,17.51,17.48,17.51,143761.0,15.3817,15.4081,15.3817,15.4081,143761.0
2023-02-22 13:10:00,17.5,17.51,17.48,17.51,101692.0,15.3993,15.4081,15.3817,15.4081,101692.0
2023-02-22 13:20:00,17.51,17.53,17.5,17.51,141043.0,15.4081,15.4257,15.3993,15.4081,141043.0
2023-02-22 13:30:00,17.51,17.52,17.5,17.51,139615.0,15.4081,15.4169,15.3993,15.4081,139615.0
2023-02-22 13:40:00,17.52,17.53,17.49,17.5,169338.0,15.4169,15.4257,15.3905,15.3993,169338.0
2023-02-22 13:50:00,17.5,17.5,17.48,17.49,116816.0,15.3993,15.3993,15.3817,15.3905,116816.0
2023-02-22 14:00:00,17.48,17.52,17.46,17.48,318099.0,15.3817,15.4169,15.3641,15.3817,318099.0
2023-02-22 14:10:00,17.48,17.5,17.39,17.45,205343.0,15.3817,15.3993,15.3025,15.3553,205343.0
2023-02-22 14:20:00,17.44,17.46,17.41,17.41,251256.0,15.3465,15.3641,15.3201,15.3201,251256.0
2023-02-22 14:30:00,17.41,17.42,17.37,17.39,209750.0,15.3201,15.3289,15.2849,15.3025,209750.0
2023-02-22 14:40:00,17.38,17.4,17.36,17.39,218758.0,15.2937,15.3113,15.2761,15.3025,218758.0
2023-02-22 14:50:00,17.39,17.4,17.35,17.36,314235.0,15.3025,15.3113,15.2673,15.2761,314235.0
2023-02-22 15:00:00,17.36,17.37,17.33,17.35,314839.0,15.2761,15.2849,15.2497,15.2673,314839.0
2023-02-22 15:10:00,17.35,17.36,17.32,17.32,181339.0,15.2673,15.2761,15.2409,15.2409,181339.0
2023-02-22 15:20:00,17.32,17.33,17.29,17.29,201232.0,15.2409,15.2497,15.2145,15.2145,201232.0
2023-02-22 15:30:00,17.29,17.31,17.27,17.29,244767.0,15.2145,15.2321,15.1969,15.2145,244767.0
2023-02-22 15:40:00,17.28,17.34,17.28,17.34,570915.0,15.2057,15.2585,15.2057,15.2585,570915.0
2023-02-22 15:50:00,17.34,17.35,17.31,17.32,1010087.0,15.2585,15.2673,15.2321,15.2409,1010087.0
2023-02-23 09:30:00,17.52,17.53,17.45,17.47,359808.0,15.4169,15.4257,15.3553,15.3729,359808.0
2023-02-23 09:40:00,17.47,17.5,17.42,17.47,219402.0,15.3729,15.3993,15.3289,15.3729,219402.0
2023-02-23 09:50:00,17.46,17.51,17.45,17.48,201774.0,15.3641,15.4081,15.3553,15.3817,201774.0
2023-02-23 10:00:00,17.49,17.5,17.42,17.43,359577.0,15.3905,15.3993,15.3289,15.3377,359577.0
2023-02-23 10:10:00,17.43,17.48,17.41,17.48,155324.0,15.3377,15.3817,15.3201,15.3817,155324.0
2023-02-23 10:20:00,17.48,17.52,17.47,17.51,224216.0,15.3817,15.4169,15.3729,15.4081,224216.0
2023-02-23 10:30:00,17.51,17.54,17.48,17.53,294183.0,15.4081,15.4345,15.3817,15.4257,294183.0
2023-02-23 10:40:00,17.52,17.53,17.44,17.45,211230.0,15.4169,15.4257,15.3465,15.3553,211230.0
2023-02-23 10:50:00,17.46,17.49,17.44,17.48,148933.0,15.3641,15.3905,15.3465,15.3817,148933.0
2023-02-23 11:00:00,17.47,17.51,17.44,17.46,287466.0,15.3729,15.4081,15.3465,15.3641,287466.0
2023-02-23 11:10:00,17.46,17.47,17.41,17.43,175773.0,15.3641,15.3729,15.3201,15.3377,175773.0
2023-02-23 11:20:00,17.42,17.43,17.38,17.39,262213.0,15.3289,15.3377,15.2937,15.3025,262213.0
2023-02-23 11:30:00,17.39,17.44,17.38,17.41,247660.0,15.3025,15.3465,15.2937,15.3201,247660.0
2023-02-23 11:40:00,17.41,17.43,17.39,17.41,232715.0,15.3201,15.3377,15.3025,15.3201,232715.0
2023-02-23 11:50:00,17.41,17.42,17.34,17.35,198574.0,15.3201,15.3289,15.2585,15.2673,198574.0
2023-02-23 12:00:00,17.35,17.38,17.33,17.35,237622.0,15.2673,15.2937,15.2497,15.2673,237622.0
2023-02-23 12:10:00,17.35,17.4,17.33,17.39,159773.0,15.2673,15.3113,15.2497,15.3025,159773.0
2023-02-23 12:20:00,17.38,17.4,17.36,17.39,145905.0,15.2937,15.3113,15.2761,15.3025,145905.0
2023-02-23 12:30:00,17.38,17.42,17.37,17.4,127984.0,15.2937,15.3289,15.2849,15.3113,127984.0
2023-02-23 12:40:00,17.4,17.42,17.38,17.39,166136.0,15.3113,15.3289,15.2937,15.3025,166136.0
2023-02-23 12:50:00,17.4,17.41,17.39,17.4,136688.0,15.3113,15.3201,15.3025,15.3113,136688.0
2023-02-23 13:00:00,17.4,17.42,17.37,17.39,142553.0,15.3113,15.3289,15.2849,15.3025,142553.0
2023-02-23 13:10:00,17.39,17.4,17.37,17.38,86590.0,15.3025,15.3113,15.2849,15.2937,86590.0
2023-02-23 13:20:00,17.39,17.4,17.37,17.39,120993.0,15.3025,15.3113,15.2849,15.3025,120993.0
2023-02-23 13:30:00,17.39,17.39,17.36,17.38,162933.0,15.3025,15.3025,15.2761,15.2937,162933.0
2023-02-23 13:40:00,17.38,17.42,17.37,17.41,224959.0,15.2937,15.3289,15.2849,15.3201,224959.0
2023-02-23 13:50:00,17.42,17.44,17.41,17.44,162816.0,15.3289,15.3465,15.3201,15.3465,162816.0
2023-02-23 14:00:00,17.44,17.45,17.43,17.44,248683.0,15.3465,15.3553,15.3377,15.3465,248683.0
2023-02-23 14:10:00,17.43,17.47,17.42,17.45,244790.0,15.3377,15.3729,15.3289,15.3553,244790.0
2023-02-23 14:20:00,17.45,17.49,17.44,17.48,160503.0,15.3553,15.3905,15.3465,15.3817,160503.0
2023-02-23 14:30:00,17.48,17.53,17.48,17.51,230348.0,15.3817,15.4257,15.3817,15.4081,230348.0
2023-02-23 14:40:00,17.51,17.51,17.49,17.51,166243.0,15.4081,15.4081,15.3905,15.4081,166243.0
2023-02-23 14:50:00,17.51,17.51,17.49,17.51,189863.0,15.4081,15.4081,15.3905,15.4081,189863.0
2023-02-23 15:00:00,17.5,17.54,17.5,17.53,275654.0,15.3993,15.4345,15.3993,15.4257,275654.0
2023-02-23 15:10:00,17.53,17.56,17.51,17.51,409665.0,15.4257,15.4521,15.4081,15.4081,409665.0
2023-02-23 15:20:00,17.52,17.55,17.5,17.54,260943.0,15.4169,15.4433,15.3993,15.4345,260943.0
2023-02-23 15:30:00,17.54,17.55,17.52,17.55,319260.0,15.4345,15.4433,15.4169,15.4433,319260.0
2023-02-23 15:40:00,17.54,17.55,17.5,17.51,476529.0,15.4345,15.4433,15.3993,15.4081,476529.0
2023-02-23 15:50:00,17.5,17.51,17.45,17.49,1079169.0,15.3993,15.4081,15.3553,15.3905,1079169.0
2023-02-24 09:30:00,17.32,17.41,17.27,17.39,492403.0,15.2409,15.3201,15.1969,15.3025,492403.0
2023-02-24 09:40:00,17.4,17.41,17.3,17.34,324298.0,15.3113,15.3201,15.2233,15.2585,324298.0
2023-02-24 09:50:00,17.34,17.36,17.3,17.32,209032.0,15.2585,15.2761,15.2233,15.2409,209032.0
2023-02-24 10:00:00,17.32,17.44,17.31,17.41,274075.0,15.2409,15.3465,15.2321,15.3201,274075.0
2023-02-24 10:10:00,17.41,17.42,17.32,17.35,315516.0,15.3201,15.3289,15.2409,15.2673,315516.0
2023-02-24 10:20:00,17.35,17.36,17.3,17.3,133889.0,15.2673,15.2761,15.2233,15.2233,133889.0
2023-02-24 10:30:00,17.3,17.34,17.29,17.32,239428.0,15.2233,15.2585,15.2145,15.2409,239428.0
2023-02-24 10:40:00,17.31,17.36,17.29,17.32,189132.0,15.2321,15.2761,15.2145,15.2409,189132.0
2023-02-24 10:50:00,17.32,17.32,17.29,17.3,134405.0,15.2409,15.2409,15.2145,15.2233,134405.0
2023-02-24 11:00:00,17.31,17.35,17.31,17.35,123924.0,15.2321,15.2673,15.2321,15.2673,123924.0
2023-02-24 11:10:00,17.35,17.36,17.33,17.34,129903.0,15.2673,15.2761,15.2497,15.2585,129903.0
2023-02-24 11:20:00,17.34,17.36,17.32,17.35,173690.0,15.2585,15.2761,15.2409,15.2673,173690.0
2023-02-24 11:30:00,17.35,17.37,17.34,17.37,114902.0,15.2673,15.2849,15.2585,15.2849,114902.0
2023-02-24 11:40:00,17.36,17.42,17.35,17.41,216996.0,15.2761,15.3289,15.2673,15.3201,216996.0
2023-02-24 11:50:00,17.41,17.44,17.38,17.39,214421.0,15.3201,15.3465,15.2937,15.3025,214421.0
2023-02-24 12:00:00,17.39,17.4,17.35,17.38,136740.0,15.3025,15.3113,15.2673,15.2937,136740.0
2023-02-24 12:10:00,17.38,17.38,17.34,17.36,148173.0,15.2937,15.2937,15.2585,15.2761,148173.0
2023-02-24 12:20:00,17.36,17.37,17.3,17.32,379838.0,15.2761,15.2849,15.2233,15.2409,379838.0
2023-02-24 12:30:00,17.32,17.34,17.31,17.32,216348.0,15.2409,15.2585,15.2321,15.2409,216348.0
2023-02-24 12:40:00,17.32,17.34,17.31,17.33,178545.0,15.2409,15.2585,15.2321,15.2497,178545.0
2023-02-24 12:50:00,17.33,17.34,17.31,17.32,201653.0,15.2497,15.2585,15.2321,15.2409,201653.0
2023-02-24 13:00:00,17.32,17.34,17.28,17.29,217694.0,15.2409,15.2585,15.2057,15.2145,217694.0
2023-02-24 13:10:00,17.29,17.32,17.28,17.32,133602.0,15.2145,15.2409,15.2057,15.2409,133602.0
2023-02-24 13:20:00,17.32,17.35,17.31,17.32,92042.0,15.2409,15.2673,15.2321,15.2409,92042.0
2023-02-24 13:30:00,17.32,17.34,17.31,17.32,114360.0,15.2409,15.2585,15.2321,15.2409,114360.0
2023-02-24 13:40:00,17.32,17.33,17.3,17.32,616426.0,15.2409,15.2497,15.2233,15.2409,616426.0
2023-02-24 13:50:00,17.32,17.34,17.3,17.33,169181.0,15.2409,15.2585,15.2233,15.2497,169181.0
2023-02-24 14:00:00,17.33,17.35,17.32,17.34,150692.0,15.2497,15.2673,15.2409,15.2585,150692.0
2023-02-24 14:10:00,17.34,17.38,17.32,17.37,198714.0,15.2585,15.2937,15.2409,15.2849,198714.0
2023-02-24 14:20:00,17.38,17.38,17.34,17.36,308367.0,15.2937,15.2937,15.2585,15.2761,308367.0
2023-02-24 14:30:00,17.37,17.37,17.35,17.37,130702.0,15.2849,15.2849,15.2673,15.2849,130702.0
2023-02-24 14:40:00,17.37,17.37,17.33,17.37,305023.0,15.2849,15.2849,15.2497,15.2849,305023.0
2023-02-24 14:50:00,17.37,17.39,17.36,17.39,243143.0,15.2849,15.3025,15.2761,15.3025,243143.0
2023-02-24 15:00:00,17.39,17.43,17.38,17.41,402924.0,15.3025,15.3377,15.2937,15.3201,402924.0
2023-02-24 15:10:00,17.41,17.43,17.4,17.43,308405.0,15.3201,15.3377,15.3113,15.3377,308405.0
2023-02-24 15:20:00,17.43,17.46,17.43,17.44,221490.0,15.3377,15.3641,15.3377,15.3465,221490.0
2023-02-24 15:30:00,17.44,17.45,17.39,17.41,327001.0,15.3465,15.3553,15.3025,15.3201,327001.0
2023-02-24 15:40:00,17.41,17.41,17.39,17.4,272685.0,15.3201,15.3201,15.3025,15.3113,272685.0
2023-02-24 15:50:00,17.4,17.45,17.39,17.43,638654.0,15.3113,15.3553,15.3025,15.3377,638654.0
2023-02-27 09:30:00,17.54,17.54,17.45,17.46,219093.0,15.4345,15.4345,15.3553,15.3641,219093.0
2023-02-27 09:40:00,17.45,17.46,17.41,17.44,145924.0,15.3553,15.3641,15.3201,15.3465,145924.0
2023-02-27 09:50:00,17.44,17.5,17.43,17.48,145722.0,15.3465,15.3993,15.3377,15.3817,145722.0
2023-02-27 10:00:00,17.48,17.55,17.48,17.54,115838.0,15.3817,15.4433,15.3817,15.4345,115838.0
2023-02-27 10:10:00,17.55,17.59,17.54,17.59,138445.0,15.4433,15.4785,15.4345,15.4785,138445.0
2023-02-27 10:20:00,17.59,17.59,17.52,17.54,142294.0,15.4785,15.4785,15.4169,15.4345,142294.0
2023-02-27 10:30:00,17.55,17.57,17.49,17.5,188175.0,15.4433,15.4609,15.3905,15.3993,188175.0
2023-02-27 10:40:00,17.49,17.52,17.47,17.51,126103.0,15.3905,15.4169,15.3729,15.4081,126103.0
2023-02-27 10:50:00,17.51,17.52,17.47,17.48,223507.0,15.4081,15.4169,15.3729,15.3817,223507.0
2023-02-27 11:00:00,17.48,17.5,17.47,17.49,164853.0,15.3817,15.3993,15.3729,15.3905,164853.0
2023-02-27 11:10:00,17.48,17.5,17.43,17.45,179527.0,15.3817,15.3993,15.3377,15.3553,179527.0
2023-02-27 11:20:00,17.44,17.46,17.41,17.41,176543.0,15.3465,15.3641,15.3201,15.3201,176543.0
2023-02-27 11:30:00,17.41,17.43,17.37,17.43,185372.0,15.3201,15.3377,15.2849,15.3377,185372.0
2023-02-27 11:40:00,17.42,17.45,17.42,17.44,127962.0,15.3289,15.3553,15.3289,15.3465,127962.0
2023-02-27 11:50:00,17.44,17.45,17.42,17.45,91064.0,15.3465,15.3553,15.3289,15.3553,91064.0
2023-02-27 12:00:00,17.45,17.45,17.41,17.42,93563.0,15.3553,15.3553,15.3201,15.3289,93563.0
2023-02-27 12:10:00,17.42,17.42,17.4,17.41,118927.0,15.3289,15.3289,15.3113,15.3201,118927.0
2023-02-27 12:20:00,17.41,17.41,17.38,17.41,131113.0,15.3201,15.3201,15.2937,15.3201,131113.0
2023-02-27 12:30:00,17.41,17.43,17.4,17.43,152248.0,15.3201,15.3377,15.3113,15.3377,152248.0
2023-02-27 12:40:00,17.43,17.43,17.41,17.41,72106.0,15.3377,15.3377,15.3201,15.3201,72106.0
2023-02-27 12:50:00,17.41,17.42,17.39,17.41,157657.0,15.3201,15.3289,15.3025,15.3201,157657.0
2023-02-27 13:00:00,17.41,17.41,17.38,17.39,91919.0,15.3201,15.3201,15.2937,15.3025,91919.0
2023-02-27 13:10:00,17.39,17.41,17.38,17.41,91228.0,15.3025,15.3201,15.2937,15.3201,91228.0
2023-02-27 13:20:00,17.41,17.41,17.38,17.39,122351.0,15.3201,15.3201,15.2937,15.3025,122351.0
2023-02-27 13:30:00,17.39,17.4,17.38,17.38,160669.0,15.3025,15.3113,15.2937,15.2937,160669.0
2023-02-27 13:40:00,17.38,17.39,17.36,17.37,97040.0,15.2937,15.3025,15.2761,15.2849,97040.0
2023-02-27 13:50:00,17.38,17.41,17.37,17.39,212438.0,15.2937,15.3201,15.2849,15.3025,212438.0
2023-02-27 14:00:00,17.4,17.41,17.39,17.4,169441.0,15.3113,15.3201,15.3025,15.3113,169441.0
2023-02-27 14:10:00,17.39,17.4,17.38,17.38,119957.0,15.3025,15.3113,15.2937,15.2937,119957.0
2023-02-27 14:20:00,17.39,17.41,17.37,17.39,206820.0,15.3025,15.3201,15.2849,15.3025,206820.0
2023-02-27 14:30:00,17.4,17.41,17.39,17.4,118253.0,15.3113,15.3201,15.3025,15.3113,118253.0
2023-02-27 14:40:00,17.39,17.4,17.37,17.39,156627.0,15.3025,15.3113,15.2849,15.3025,156627.0
2023-02-27 14:50:00,17.39,17.39,17.36,17.37,118824.0,15.3025,15.3025,15.2761,15.2849,118824.0
2023-02-27 15:00:00,17.37,17.37,17.34,17.35,286756.0,15.2849,15.2849,15.2585,15.2673,286756.0
2023-02-27 15:10:00,17.34,17.36,17.33,17.34,239729.0,15.2585,15.2761,15.2497,15.2585,239729.0
2023-02-27 15:20:00,17.34,17.34,17.31,17.33,142482.0,15.2585,15.2585,15.2321,15.2497,142482.0
2023-02-27 15:30:00,17.32,17.33,17.29,17.3,245909.0,15.2409,15.2497,15.2145,15.2233,245909.0
2023-02-27 15:40:00,17.3,17.35,17.29,17.32,401426.0,15.2233,15.2673,15.2145,15.2409,401426.0
2023-02-27 15:50:00,17.33,17.36,17.32,17.36,604420.0,15.2497,15.2761,15.2409,15.2761,604420.0
2023-02-28 09:30:00,17.43,17.43,17.22,17.25,432089.0,15.3377,15.3377,15.1529,15.1793,432089.0
2023-02-28 09:40:00,17.25,17.35,17.23,17.31,218535.0,15.1793,15.2673,15.1617,15.2321,218535.0
2023-02-28 09:50:00,17.3,17.32,17.22,17.22,238048.0,15.2233,15.2409,15.1529,15.1529,238048.0
2023-02-28 10:00:00,17.22,17.29,17.19,17.26,252494.0,15.1529,15.2145,15.1265,15.1881,252494.0
2023-02-28 10:10:00,17.26,17.27,17.2,17.23,157026.0,15.1881,15.1969,15.1353,15.1617,157026.0
2023-02-28 10:20:00,17.24,17.3,17.23,17.27,116721.0,15.1705,15.2233,15.1617,15.1969,116721.0
2023-02-28 10:30:00,17.27,17.32,17.27,17.31,201924.0,15.1969,15.2409,15.1969,15.2321,201924.0
2023-02-28 10:40:00,17.3,17.33,17.26,17.29,116251.0,15.2233,15.2497,15.1881,15.2145,116251.0
2023-02-28 10:50:00,17.28,17.29,17.25,17.28,101482.0,15.2057,15.2145,15.1793,15.2057,101482.0
2023-02-28 11:00:00,17.28,17.32,17.27,17.32,127116.0,15.2057,15.2409,15.1969,15.2409,127116.0
2023-02-28 11:10:00,17.32,17.32,17.28,17.3,94246.0,15.2409,15.2409,15.2057,15.2233,94246.0
2023-02-28 11:20:00,17.3,17.31,17.27,17.27,229155.0,15.2233,15.2321,15.1969,15.1969,229155.0
2023-02-28 11:30:00,17.27,17.28,17.24,17.25,86035.0,15.1969,15.2057,15.1705,15.1793,86035.0
2023-02-28 11:40:00,17.25,17.25,17.21,17.21,100996.0,15.1793,15.1793,15.1441,15.1441,100996.0
2023-02-28 11:50:00,17.22,17.22,17.18,17.19,98843.0,15.1529,15.1529,15.1177,15.1265,98843.0
2023-02-28 12:00:00,17.2,17.2,17.18,17.19,89786.0,15.1353,15.1353,15.1177,15.1265,89786.0
2023-02-28 12:10:00,17.19,17.21,17.19,17.21,61059.0,15.1265,15.1441,15.1265,15.1441,61059.0
2023-02-28 12:20:00,17.21,17.23,17.19,17.2,163551.0,15.1441,15.1617,15.1265,15.1353,163551.0
2023-02-28 12:30:00,17.21,17.21,17.15,17.16,138944.0,15.1441,15.1441,15.0913,15.1001,138944.0
2023-02-28 12:40:00,17.16,17.19,17.15,17.19,103074.0,15.1001,15.1265,15.0913,15.1265,103074.0
2023-02-28 12:50:00,17.19,17.21,17.17,17.21,89396.0,15.1265,15.1441,15.1089,15.1441,89396.0
2023-02-28 13:00:00,17.21,17.21,17.18,17.19,90395.0,15.1441,15.1441,15.1177,15.1265,90395.0
2023-02-28 13:10:00,17.19,17.2,17.18,17.18,76051.0,15.1265,15.1353,15.1177,15.1177,76051.0
2023-02-28 13:20:00,17.19,17.2,17.17,17.19,128968.0,15.1265,15.1353,15.1089,15.1265,128968.0
2023-02-28 13:30:00,17.19,17.2,17.17,17.19,108564.0,15.1265,15.1353,15.1089,15.1265,108564.0
2023-02-28 13:40:00,17.19,17.19,17.17,17.17,80827.0,15.1265,15.1265,15.1089,15.1089,80827.0
2023-02-28 13:50:00,17.17,17.18,17.15,17.17,107314.0,15.1089,15.1177,15.0913,15.1089,107314.0
2023-02-28 14:00:00,17.16,17.2,17.15,17.16,168483.0,15.1001,15.1353,15.0913,15.1001,168483.0
2023-02-28 14:10:00,17.15,17.17,17.13,17.14,203370.0,15.0913,15.1089,15.0737,15.0825,203370.0
2023-02-28 14:20:00,17.14,17.16,17.13,17.16,144764.0,15.0825,15.1001,15.0737,15.1001,144764.0
2023-02-28 14:30:00,17.16,17.16,17.13,17.16,116775.0,15.1001,15.1001,15.0737,15.1001,116775.0
2023-02-28 14:40:00,17.15,17.18,17.14,17.17,158276.0,15.0913,15.1177,15.0825,15.1089,158276.0
2023-02-28 14:50:00,17.18,17.18,17.12,17.13,122133.0,15.1177,15.1177,15.0649,15.0737,122133.0
2023-02-28 15:00:00,17.13,17.13,17.11,17.12,87807.0,15.0737,15.0737,15.0561,15.0649,87807.0
2023-02-28 15:10:00,17.12,17.14,17.11,17.13,182161.0,15.0649,15.0825,15.0561,15.0737,182161.0
2023-02-28 15:20:00,17.12,17.13,17.11,17.12,113962.0,15.0649,15.0737,15.0561,15.0649,113962.0
2023-02-28 15:30:00,17.11,17.12,17.06,17.09,431323.0,15.0561,15.0649,15.0121,15.0385,431323.0
2023-02-28 15:40:00,17.09,17.12,17.07,17.11,468447.0,15.0385,15.0649,15.0209,15.0561,468447.0
2023-02-28 15:50:00,17.11,17.12,17.06,17.06,1380887.0,15.0561,15.0649,15.0121,15.0121,1380887.0
2023-03-01 09:30:00,17.22,17.34,17.14,17.3,708258.0,15.1529,15.2585,15.0825,15.2233,708258.0
2023-03-01 09:40:00,17.3,17.4,17.27,17.38,543207.0,15.2233,15.3113,15.1969,15.2937,543207.0
2023-03-01 09:50:00,17.39,17.39,17.31,17.35,245676.0,15.3025,15.3025,15.2321,15.2673,245676.0
2023-03-01 10:00:00,17.35,17.4,17.3,17.32,361796.0,15.2673,15.3113,15.2233,15.2409,361796.0
2023-03-01 10:10:00,17.32,17.38,17.3,17.38,193155.0,15.2409,15.2937,15.2233,15.2937,193155.0
2023-03-01 10:20:00,17.38,17.39,17.36,17.37,150014.0,15.2937,15.3025,15.2761,15.2849,150014.0
2023-03-01 10:30:00,17.38,17.47,17.37,17.45,215027.0,15.2937,15.3729,15.2849,15.3553,215027.0
2023-03-01 10:40:00,17.45,17.46,17.41,17.43,138730.0,15.3553,15.3641,15.3201,15.3377,138730.0
2023-03-01 10:50:00,17.43,17.43,17.39,17.43,143065.0,15.3377,15.3377,15.3025,15.3377,143065.0
2023-03-01 11:00:00,17.43,17.43,17.31,17.32,175891.0,15.3377,15.3377,15.2321,15.2409,175891.0
2023-03-01 11:10:00,17.32,17.33,17.25,17.26,179880.0,15.2409,15.2497,15.1793,15.1881,179880.0
2023-03-01 11:20:00,17.26,17.31,17.25,17.3,105525.0,15.1881,15.2321,15.1793,15.2233,105525.0
2023-03-01 11:30:00,17.3,17.32,17.27,17.29,149653.0,15.2233,15.2409,15.1969,15.2145,149653.0
2023-03-01 11:40:00,17.29,17.34,17.28,17.33,109800.0,15.2145,15.2585,15.2057,15.2497,109800.0
2023-03-01 11:50:00,17.34,17.35,17.31,17.32,183049.0,15.2585,15.2673,15.2321,15.2409,183049.0
2023-03-01 12:00:00,17.32,17.33,17.3,17.32,85230.0,15.2409,15.2497,15.2233,15.2409,85230.0
2023-03-01 12:10:00,17.32,17.34,17.3,17.31,198835.0,15.2409,15.2585,15.2233,15.2321,198835.0
2023-03-01 12:20:00,17.31,17.32,17.28,17.3,232560.0,15.2321,15.2409,15.2057,15.2233,232560.0
2023-03-01 12:30:00,17.29,17.3,17.27,17.29,131927.0,15.2145,15.2233,15.1969,15.2145,131927.0
2023-03-01 12:40:00,17.29,17.33,17.28,17.3,171930.0,15.2145,15.2497,15.2057,15.2233,171930.0
2023-03-01 12:50:00,17.3,17.33,17.3,17.3,83032.0,15.2233,15.2497,15.2233,15.2233,83032.0
2023-03-01 13:00:00,17.3,17.31,17.27,17.29,103412.0,15.2233,15.2321,15.1969,15.2145,103412.0
2023-03-01 13:10:00,17.29,17.29,17.27,17.28,90557.0,15.2145,15.2145,15.1969,15.2057,90557.0
2023-03-01 13:20:00,17.28,17.28,17.25,17.27,108281.0,15.2057,15.2057,15.1793,15.1969,108281.0
2023-03-01 13:30:00,17.27,17.28,17.25,17.27,125786.0,15.1969,15.2057,15.1793,15.1969,125786.0
2023-03-01 13:40:00,17.28,17.28,17.24,17.26,75197.0,15.2057,15.2057,15.1705,15.1881,75197.0
2023-03-01 13:50:00,17.26,17.27,17.24,17.27,86982.0,15.1881,15.1969,15.1705,15.1969,86982.0
2023-03-01 14:00:00,17.27,17.27,17.24,17.26,92755.0,15.1969,15.1969,15.1705,15.1881,92755.0
2023-03-01 14:10:00,17.26,17.28,17.25,17.27,107258.0,15.1881,15.2057,15.1793,15.1969,107258.0
2023-03-01 14:20:00,17.26,17.28,17.25,17.26,80057.0,15.1881,15.2057,15.1793,15.1881,80057.0
2023-03-01 14:30:00,17.25,17.27,17.24,17.27,125275.0,15.1793,15.1969,15.1705,15.1969,125275.0
2023-03-01 14:40:00,17.27,17.27,17.24,17.25,108517.0,15.1969,15.1969,15.1705,15.1793,108517.0
2023-03-01 14:50:00,17.25,17.26,17.24,17.26,101448.0,15.1793,15.1881,15.1705,15.1881,101448.0
2023-03-01 15:00:00,17.25,17.27,17.25,17.27,144965.0,15.1793,15.1969,15.1793,15.1969,144965.0
2023-03-01 15:10:00,17.27,17.3,17.26,17.3,144706.0,15.1969,15.2233,15.1881,15.2233,144706.0
2023-03-01 15:20:00,17.3,17.3,17.27,17.29,193635.0,15.2233,15.2233,15.1969,15.2145,193635.0
2023-03-01 15:30:00,17.28,17.31,17.28,17.3,232731.0,15.2057,15.2321,15.2057,15.2233,232731.0
2023-03-01 15:40:00,17.3,17.32,17.3,17.3,375797.0,15.2233,15.2409,15.2233,15.2233,375797.0
2023-03-01 15:50:00,17.3,17.31,17.24,17.27,1040883.0,15.2233,15.2321,15.1705,15.1969,1040883.0
2023-03-02 09:30:00,17.23,17.3,17.21,17.3,256743.0,15.1617,15.2233,15.1441,15.2233,256743.0
2023-03-02 09:40:00,17.3,17.32,17.25,17.31,210113.0,15.2233,15.2409,15.1793,15.2321,210113.0
2023-03-02 09:50:00,17.31,17.34,17.28,17.32,190612.0,15.2321,15.2585,15.2057,15.2409,190612.0
2023-03-02 10:00:00,17.32,17.39,17.31,17.38,211437.0,15.2409,15.3025,15.2321,15.2937,211437.0
2023-03-02 10:10:00,17.37,17.38,17.31,17.32,99892.0,15.2849,15.2937,15.2321,15.2409,99892.0
2023-03-02 10:20:00,17.31,17.34,17.26,17.33,229708.0,15.2321,15.2585,15.1881,15.2497,229708.0
2023-03-02 10:30:00,17.34,17.36,17.33,17.34,88958.0,15.2585,15.2761,15.2497,15.2585,88958.0
2023-03-02 10:40:00,17.33,17.34,17.28,17.29,122284.0,15.2497,15.2585,15.2057,15.2145,122284.0
2023-03-02 10:50:00,17.29,17.34,17.28,17.32,100322.0,15.2145,15.2585,15.2057,15.2409,100322.0
2023-03-02 11:00:00,17.32,17.35,17.31,17.34,110896.0,15.2409,15.2673,15.2321,15.2585,110896.0
2023-03-02 11:10:00,17.34,17.35,17.32,17.34,74266.0,15.2585,15.2673,15.2409,15.2585,74266.0
2023-03-02 11:20:00,17.33,17.33,17.3,17.32,102317.0,15.2497,15.2497,15.2233,15.2409,102317.0
2023-03-02 11:30:00,17.32,17.35,17.31,17.34,152350.0,15.2409,15.2673,15.2321,15.2585,152350.0
2023-03-02 11:40:00,17.34,17.34,17.31,17.34,86600.0,15.2585,15.2585,15.2321,15.2585,86600.0
2023-03-02 11:50:00,17.34,17.34,17.3,17.32,110984.0,15.2585,15.2585,15.2233,15.2409,110984.0
2023-03-02 12:00:00,17.32,17.34,17.31,17.31,71573.0,15.2409,15.2585,15.2321,15.2321,71573.0
2023-03-02 12:10:00,17.32,17.32,17.3,17.3,121059.0,15.2409,15.2409,15.2233,15.2233,121059.0
2023-03-02 12:20:00,17.3,17.32,17.3,17.3,108776.0,15.2233,15.2409,15.2233,15.2233,108776.0
2023-03-02 12:30:00,17.3,17.35,17.3,17.34,91470.0,15.2233,15.2673,15.2233,15.2585,91470.0
2023-03-02 12:40:00,17.34,17.35,17.32,17.34,96903.0,15.2585,15.2673,15.2409,15.2585,96903.0
2023-03-02 12:50:00,17.34,17.35,17.33,17.35,53463.0,15.2585,15.2673,15.2497,15.2673,53463.0
2023-03-02 13:00:00,17.34,17.36,17.32,17.34,106259.0,15.2585,15.2761,15.2409,15.2585,106259.0
2023-03-02 13:10:00,17.34,17.36,17.33,17.36,120721.0,15.2585,15.2761,15.2497,15.2761,120721.0
2023-03-02 13:20:00,17.36,17.36,17.33,17.35,123686.0,15.2761,15.2761,15.2497,15.2673,123686.0
2023-03-02 13:30:00,17.34,17.4,17.33,17.38,151711.0,15.2585,15.3113,15.2497,15.2937,151711.0
2023-03-02 13:40:00,17.38,17.39,17.34,17.35,133380.0,15.2937,15.3025,15.2585,15.2673,133380.0
2023-03-02 13:50:00,17.35,17.41,17.34,17.41,163276.0,15.2673,15.3201,15.2585,15.3201,163276.0
2023-03-02 14:00:00,17.41,17.44,17.4,17.41,120744.0,15.3201,15.3465,15.3113,15.3201,120744.0
2023-03-02 14:10:00,17.41,17.43,17.39,17.43,131366.0,15.3201,15.3377,15.3025,15.3377,131366.0
2023-03-02 14:20:00,17.43,17.44,17.42,17.44,149938.0,15.3377,15.3465,15.3289,15.3465,149938.0
2023-03-02 14:30:00,17.44,17.45,17.4,17.41,93587.0,15.3465,15.3553,15.3113,15.3201,93587.0
2023-03-02 14:40:00,17.41,17.42,17.4,17.41,91809.0,15.3201,15.3289,15.3113,15.3201,91809.0
2023-03-02 14:50:00,17.41,17.44,17.41,17.44,121319.0,15.3201,15.3465,15.3201,15.3465,121319.0
2023-03-02 15:00:00,17.44,17.45,17.41,17.42,148533.0,15.3465,15.3553,15.3201,15.3289,148533.0
2023-03-02 15:10:00,17.42,17.45,17.42,17.44,163838.0,15.3289,15.3553,15.3289,15.3465,163838.0
2023-03-02 15:20:00,17.43,17.47,17.43,17.46,126873.0,15.3377,15.3729,15.3377,15.3641,126873.0
2023-03-02 15:30:00,17.46,17.49,17.45,17.48,263084.0,15.3641,15.3905,15.3553,15.3817,263084.0
2023-03-02 15:40:00,17.48,17.49,17.44,17.46,385275.0,15.3817,15.3905,15.3465,15.3641,385275.0
2023-03-02 15:50:00,17.45,17.46,17.43,17.46,729529.0,15.3553,15.3641,15.3377,15.3641,729529.0
2023-03-03 09:30:00,17.45,17.49,17.36,17.45,330699.0,15.3553,15.3905,15.2761,15.3553,330699.0
2023-03-03 09:40:00,17.46,17.51,17.44,17.51,168854.0,15.3641,15.4081,15.3465,15.4081,168854.0
2023-03-03 09:50:00,17.51,17.54,17.47,17.48,166809.0,15.4081,15.4345,15.3729,15.3817,166809.0
2023-03-03 10:00:00,17.48,17.5,17.44,17.47,219006.0,15.3817,15.3993,15.3465,15.3729,219006.0
2023-03-03 10:10:00,17.46,17.5,17.46,17.46,93028.0,15.3641,15.3993,15.3641,15.3641,93028.0
2023-03-03 10:20:00,17.46,17.52,17.46,17.48,117969.0,15.3641,15.4169,15.3641,15.3817,117969.0
2023-03-03 10:30:00,17.48,17.49,17.45,17.47,144857.0,15.3817,15.3905,15.3553,15.3729,144857.0
2023-03-03 10:40:00,17.46,17.5,17.46,17.48,127477.0,15.3641,15.3993,15.3641,15.3817,127477.0
2023-03-03 10:50:00,17.48,17.5,17.46,17.48,105106.0,15.3817,15.3993,15.3641,15.3817,105106.0
2023-03-03 11:00:00,17.49,17.51,17.48,17.51,107875.0,15.3905,15.4081,15.3817,15.4081,107875.0
2023-03-03 11:10:00,17.51,17.53,17.5,17.51,120642.0,15.4081,15.4257,15.3993,15.4081,120642.0
2023-03-03 11:20:00,17.52,17.53,17.5,17.53,237165.0,15.4169,15.4257,15.3993,15.4257,237165.0
2023-03-03 11:30:00,17.53,17.55,17.52,17.55,187316.0,15.4257,15.4433,15.4169,15.4433,187316.0
2023-03-03 11:40:00,17.55,17.55,17.52,17.53,122258.0,15.4433,15.4433,15.4169,15.4257,122258.0
2023-03-03 11:50:00,17.52,17.56,17.52,17.53,186909.0,15.4169,15.4521,15.4169,15.4257,186909.0
2023-03-03 12:00:00,17.54,17.56,17.53,17.55,109847.0,15.4345,15.4521,15.4257,15.4433,109847.0
2023-03-03 12:10:00,17.55,17.58,17.55,17.57,118765.0,15.4433,15.4697,15.4433,15.4609,118765.0
2023-03-03 12:20:00,17.57,17.58,17.56,17.58,98485.0,15.4609,15.4697,15.4521,15.4697,98485.0
2023-03-03 12:30:00,17.57,17.59,17.57,17.57,89189.0,15.4609,15.4785,15.4609,15.4609,89189.0
2023-03-03 12:40:00,17.58,17.59,17.57,17.59,67770.0,15.4697,15.4785,15.4609,15.4785,67770.0
2023-03-03 12:50:00,17.59,17.63,17.58,17.62,144107.0,15.4785,15.5137,15.4697,15.5049,144107.0
2023-03-03 13:00:00,17.63,17.64,17.62,17.63,115382.0,15.5137,15.5225,15.5049,15.5137,115382.0
2023-03-03 13:10:00,17.63,17.64,17.61,17.62,117518.0,15.5137,15.5225,15.4961,15.5049,117518.0
2023-03-03 13:20:00,17.61,17.63,17.61,17.63,64337.0,15.4961,15.5137,15.4961,15.5137,64337.0
2023-03-03 13:30:00,17.63,17.64,17.61,17.63,250025.0,15.5137,15.5225,15.4961,15.5137,250025.0
2023-03-03 13:40:00,17.63,17.63,17.61,17.62,111628.0,15.5137,15.5137,15.4961,15.5049,111628.0
2023-03-03 13:50:00,17.62,17.63,17.61,17.62,123947.0,15.5049,15.5137,15.4961,15.5049,123947.0
2023-03-03 14:00:00,17.62,17.63,17.61,17.63,116121.0,15.5049,15.5137,15.4961,15.5137,116121.0
2023-03-03 14:10:00,17.63,17.65,17.62,17.64,102457.0,15.5137,15.5313,15.5049,15.5225,102457.0
2023-03-03 14:20:00,17.64,17.66,17.63,17.66,203952.0,15.5225,15.5401,15.5137,15.5401,203952.0
2023-03-03 14:30:00,17.66,17.67,17.65,17.66,237145.0,15.5401,15.5489,15.5313,15.5401,237145.0
2023-03-03 14:40:00,17.66,17.68,17.66,17.68,73478.0,15.5401,15.5577,15.5401,15.5577,73478.0
2023-03-03 14:50:00,17.68,17.68,17.66,17.68,116801.0,15.5577,15.5577,15.5401,15.5577,116801.0
2023-03-03 15:00:00,17.68,17.7,17.67,17.7,79401.0,15.5577,15.5753,15.5489,15.5753,79401.0
2023-03-03 15:10:00,17.7,17.7,17.66,17.66,231311.0,15.5753,15.5753,15.5401,15.5401,231311.0
2023-03-03 15:20:00,17.67,17.68,17.65,17.67,193599.0,15.5489,15.5577,15.5313,15.5489,193599.0
2023-03-03 15:30:00,17.66,17.67,17.63,17.63,212908.0,15.5401,15.5489,15.5137,15.5137,212908.0
2023-03-03 15:40:00,17.64,17.64,17.59,17.61,365010.0,15.5225,15.5225,15.4785,15.4961,365010.0
2023-03-03 15:50:00,17.61,17.65,17.6,17.64,713034.0,15.4961,15.5313,15.4873,15.5225,713034.0
2023-03-06 09:30:00,17.62,17.65,17.57,17.63,435721.0,15.5049,15.5313,15.4609,15.5137,435721.0
2023-03-06 09:40:00,17.63,17.71,17.62,17.71,399676.0,15.5137,15.5841,15.5049,15.5841,399676.0
2023-03-06 09:50:00,17.7,17.72,17.65,17.69,187554.0,15.5753,15.5929,15.5313,15.5665,187554.0
2023-03-06 10:00:00,17.69,17.72,17.66,17.72,163299.0,15.5665,15.5929,15.5401,15.5929,163299.0
2023-03-06 10:10:00,17.71,17.75,17.71,17.73,147630.0,15.5841,15.6193,15.5841,15.6017,147630.0
2023-03-06 10:20:00,17.73,17.76,17.72,17.75,180264.0,15.6017,15.6281,15.5929,15.6193,180264.0
2023-03-06 10:30:00,17.75,17.75,17.71,17.71,151294.0,15.6193,15.6193,15.5841,15.5841,151294.0
2023-03-06 10:40:00,17.71,17.74,17.7,17.71,177834.0,15.5841,15.6105,15.5753,15.5841,177834.0
2023-03-06 10:50:00,17.72,17.74,17.71,17.71,151510.0,15.5929,15.6105,15.5841,15.5841,151510.0
2023-03-06 11:00:00,17.71,17.73,17.68,17.69,107851.0,15.5841,15.6017,15.5577,15.5665,107851.0
2023-03-06 11:10:00,17.68,17.71,17.67,17.7,84016.0,15.5577,15.5841,15.5489,15.5753,84016.0
2023-03-06 11:20:00,17.71,17.72,17.67,17.69,146393.0,15.5841,15.5929,15.5489,15.5665,146393.0
2023-03-06 11:30:00,17.69,17.72,17.69,17.71,153420.0,15.5665,15.5929,15.5665,15.5841,153420.0
2023-03-06 11:40:00,17.71,17.71,17.69,17.71,68638.0,15.5841,15.5841,15.5665,15.5841,68638.0
2023-03-06 11:50:00,17.71,17.73,17.7,17.71,114062.0,15.5841,15.6017,15.5753,15.5841,114062.0
2023-03-06 12:00:00,17.71,17.74,17.71,17.73,80821.0,15.5841,15.6105,15.5841,15.6017,80821.0
2023-03-06 12:10:00,17.73,17.74,17.72,17.74,80948.0,15.6017,15.6105,15.5929,15.6105,80948.0
2023-03-06 12:20:00,17.73,17.74,17.71,17.72,47010.0,15.6017,15.6105,15.5841,15.5929,47010.0
2023-03-06 12:30:00,17.71,17.72,17.7,17.71,83103.0,15.5841,15.5929,15.5753,15.5841,83103.0
2023-03-06 12:40:00,17.71,17.72,17.7,17.7,73101.0,15.5841,15.5929,15.5753,15.5753,73101.0
2023-03-06 12:50:00,17.71,17.71,17.67,17.69,127680.0,15.5841,15.5841,15.5489,15.5665,127680.0
2023-03-06 13:00:00,17.7,17.7,17.65,17.65,101997.0,15.5753,15.5753,15.5313,15.5313,101997.0
2023-03-06 13:10:00,17.66,17.67,17.62,17.64,328220.0,15.5401,15.5489,15.5049,15.5225,328220.0
2023-03-06 13:20:00,17.64,17.65,17.61,17.62,300703.0,15.5225,15.5313,15.4961,15.5049,300703.0
2023-03-06 13:30:00,17.62,17.62,17.6,17.62,102832.0,15.5049,15.5049,15.4873,15.5049,102832.0
2023-03-06 13:40:00,17.62,17.64,17.61,17.64,118001.0,15.5049,15.5225,15.4961,15.5225,118001.0
2023-03-06 13:50:00,17.64,17.64,17.59,17.6,212586.0,15.5225,15.5225,15.4785,15.4873,212586.0
2023-03-06 14:00:00,17.6,17.63,17.59,17.63,689262.0,15.4873,15.5137,15.4785,15.5137,689262.0
2023-03-06 14:10:00,17.63,17.63,17.59,17.59,293094.0,15.5137,15.5137,15.4785,15.4785,293094.0
2023-03-06 14:20:00,17.6,17.63,17.59,17.62,170642.0,15.4873,15.5137,15.4785,15.5049,170642.0
2023-03-06 14:30:00,17.62,17.63,17.61,17.63,122928.0,15.5049,15.5137,15.4961,15.5137,122928.0
2023-03-06 14:40:00,17.63,17.63,17.6,17.61,111643.0,15.5137,15.5137,15.4873,15.4961,111643.0
2023-03-06 14:50:00,17.6,17.62,17.58,17.6,299547.0,15.4873,15.5049,15.4697,15.4873,299547.0
2023-03-06 15:00:00,17.6,17.61,17.59,17.61,288669.0,15.4873,15.4961,15.4785,15.4961,288669.0
2023-03-06 15:10:00,17.61,17.61,17.55,17.57,458546.0,15.4961,15.4961,15.4433,15.4609,458546.0
2023-03-06 15:20:00,17.57,17.6,17.55,17.6,613737.0,15.4609,15.4873,15.4433,15.4873,613737.0
2023-03-06 15:30:00,17.6,17.61,17.58,17.61,403613.0,15.4873,15.4961,15.4697,15.4961,403613.0
2023-03-06 15:40:00,17.61,17.65,17.6,17.65,256702.0,15.4961,15.5313,15.4873,15.5313,256702.0
2023-03-06 15:50:00,17.65,17.65,17.62,17.63,690954.0,15.5313,15.5313,15.5049,15.5137,690954.0
2023-03-07 09:30:00,17.56,17.56,17.46,17.48,335586.0,15.4521,15.4521,15.3641,15.3817,335586.0
2023-03-07 09:40:00,17.47,17.52,17.43,17.5,570483.0,15.3729,15.4169,15.3377,15.3993,570483.0
2023-03-07 09:50:00,17.5,17.52,17.47,17.52,141871.0,15.3993,15.4169,15.3729,15.4169,141871.0
2023-03-07 10:00:00,17.52,17.54,17.38,17.39,217296.0,15.4169,15.4345,15.2937,15.3025,217296.0
2023-03-07 10:10:00,17.39,17.44,17.38,17.41,245043.0,15.3025,15.3465,15.2937,15.3201,245043.0
2023-03-07 10:20:00,17.41,17.47,17.4,17.44,188520.0,15.3201,15.3729,15.3113,15.3465,188520.0
2023-03-07 10:30:00,17.44,17.5,17.42,17.47,415785.0,15.3465,15.3993,15.3289,15.3729,415785.0
2023-03-07 10:40:00,17.47,17.48,17.37,17.41,246434.0,15.3729,15.3817,15.2849,15.3201,246434.0
2023-03-07 10:50:00,17.41,17.41,17.32,17.33,231936.0,15.3201,15.3201,15.2409,15.2497,231936.0
2023-03-07 11:00:00,17.32,17.37,17.31,17.35,180221.0,15.2409,15.2849,15.2321,15.2673,180221.0
2023-03-07 11:10:00,17.35,17.41,17.34,17.4,548122.0,15.2673,15.3201,15.2585,15.3113,548122.0
2023-03-07 11:20:00,17.41,17.42,17.32,17.33,589174.0,15.3201,15.3289,15.2409,15.2497,589174.0
2023-03-07 11:30:00,17.33,17.38,17.32,17.38,448984.0,15.2497,15.2937,15.2409,15.2937,448984.0
2023-03-07 11:40:00,17.38,17.4,17.36,17.38,182973.0,15.2937,15.3113,15.2761,15.2937,182973.0
2023-03-07 11:50:00,17.39,17.4,17.34,17.37,829380.0,15.3025,15.3113,15.2585,15.2849,829380.0
2023-03-07 12:00:00,17.36,17.41,17.35,17.39,244744.0,15.2761,15.3201,15.2673,15.3025,244744.0
2023-03-07 12:10:00,17.39,17.42,17.37,17.42,179923.0,15.3025,15.3289,15.2849,15.3289,179923.0
2023-03-07 12:20:00,17.42,17.48,17.41,17.44,297118.0,15.3289,15.3817,15.3201,15.3465,297118.0
2023-03-07 12:30:00,17.43,17.44,17.4,17.44,370388.0,15.3377,15.3465,15.3113,15.3465,370388.0
2023-03-07 12:40:00,17.44,17.47,17.43,17.46,433188.0,15.3465,15.3729,15.3377,15.3641,433188.0
2023-03-07 12:50:00,17.46,17.47,17.44,17.46,145191.0,15.3641,15.3729,15.3465,15.3641,145191.0
2023-03-07 13:00:00,17.45,17.46,17.42,17.43,148704.0,15.3553,15.3641,15.3289,15.3377,148704.0
2023-03-07 13:10:00,17.43,17.44,17.42,17.44,108193.0,15.3377,15.3465,15.3289,15.3465,108193.0
2023-03-07 13:20:00,17.44,17.44,17.42,17.43,226604.0,15.3465,15.3465,15.3289,15.3377,226604.0
2023-03-07 13:30:00,17.43,17.45,17.42,17.44,260717.0,15.3377,15.3553,15.3289,15.3465,260717.0
2023-03-07 13:40:00,17.44,17.44,17.41,17.41,142426.0,15.3465,15.3465,15.3201,15.3201,142426.0
2023-03-07 13:50:00,17.41,17.42,17.37,17.39,424346.0,15.3201,15.3289,15.2849,15.3025,424346.0
2023-03-07 14:00:00,17.39,17.41,17.38,17.39,132138.0,15.3025,15.3201,15.2937,15.3025,132138.0
2023-03-07 14:10:00,17.38,17.41,17.37,17.4,169989.0,15.2937,15.3201,15.2849,15.3113,169989.0
2023-03-07 14:20:00,17.4,17.41,17.37,17.37,141267.0,15.3113,15.3201,15.2849,15.2849,141267.0
2023-03-07 14:30:00,17.37,17.38,17.34,17.35,180992.0,15.2849,15.2937,15.2585,15.2673,180992.0
2023-03-07 14:40:00,17.36,17.37,17.34,17.35,176059.0,15.2761,15.2849,15.2585,15.2673,176059.0
2023-03-07 14:50:00,17.35,17.36,17.34,17.35,481492.0,15.2673,15.2761,15.2585,15.2673,481492.0
2023-03-07 15:00:00,17.36,17.37,17.35,17.37,200989.0,15.2761,15.2849,15.2673,15.2849,200989.0
2023-03-07 15:10:00,17.36,17.41,17.36,17.41,294267.0,15.2761,15.3201,15.2761,15.3201,294267.0
2023-03-07 15:20:00,17.41,17.41,17.39,17.39,165876.0,15.3201,15.3201,15.3025,15.3025,165876.0
2023-03-07 15:30:00,17.4,17.46,17.4,17.45,433601.0,15.3113,15.3641,15.3113,15.3553,433601.0
2023-03-07 15:40:00,17.45,17.45,17.37,17.39,583851.0,15.3553,15.3553,15.2849,15.3025,583851.0
2023-03-07 15:50:00,17.39,17.39,17.35,17.35,966965.0,15.3025,15.3025,15.2673,15.2673,966965.0
2023-03-08 09:30:00,17.33,17.41,17.33,17.36,270976.0,15.2497,15.3201,15.2497,15.2761,270976.0
2023-03-08 09:40:00,17.35,17.42,17.34,17.41,128674.0,15.2673,15.3289,15.2585,15.3201,128674.0
2023-03-08 09:50:00,17.41,17.43,17.39,17.39,76519.0,15.3201,15.3377,15.3025,15.3025,76519.0
2023-03-08 10:00:00,17.39,17.47,17.34,17.47,212597.0,15.3025,15.3729,15.2585,15.3729,212597.0
2023-03-08 10:10:00,17.46,17.49,17.39,17.39,207823.0,15.3641,15.3905,15.3025,15.3025,207823.0
2023-03-08 10:20:00,17.4,17.46,17.36,17.42,228511.0,15.3113,15.3641,15.2761,15.3289,228511.0
2023-03-08 10:30:00,17.42,17.48,17.4,17.44,254765.0,15.3289,15.3817,15.3113,15.3465,254765.0
2023-03-08 10:40:00,17.43,17.44,17.34,17.34,126584.0,15.3377,15.3465,15.2585,15.2585,126584.0
2023-03-08 10:50:00,17.34,17.35,17.32,17.34,187854.0,15.2585,15.2673,15.2409,15.2585,187854.0
2023-03-08 11:00:00,17.34,17.35,17.31,17.32,106928.0,15.2585,15.2673,15.2321,15.2409,106928.0
2023-03-08 11:10:00,17.32,17.34,17.28,17.3,179901.0,15.2409,15.2585,15.2057,15.2233,179901.0
2023-03-08 11:20:00,17.3,17.34,17.3,17.34,135472.0,15.2233,15.2585,15.2233,15.2585,135472.0
2023-03-08 11:30:00,17.34,17.35,17.27,17.29,256357.0,15.2585,15.2673,15.1969,15.2145,256357.0
2023-03-08 11:40:00,17.29,17.34,17.28,17.34,144122.0,15.2145,15.2585,15.2057,15.2585,144122.0
2023-03-08 11:50:00,17.34,17.34,17.25,17.27,270002.0,15.2585,15.2585,15.1793,15.1969,270002.0
2023-03-08 12:00:00,17.26,17.29,17.22,17.23,214528.0,15.1881,15.2145,15.1529,15.1617,214528.0
2023-03-08 12:10:00,17.23,17.25,17.2,17.25,302683.0,15.1617,15.1793,15.1353,15.1793,302683.0
2023-03-08 12:20:00,17.25,17.25,17.22,17.23,142535.0,15.1793,15.1793,15.1529,15.1617,142535.0
2023-03-08 12:30:00,17.23,17.27,17.22,17.26,241477.0,15.1617,15.1969,15.1529,15.1881,241477.0
2023-03-08 12:40:00,17.26,17.27,17.23,17.25,271310.0,15.1881,15.1969,15.1617,15.1793,271310.0
2023-03-08 12:50:00,17.25,17.25,17.22,17.23,138317.0,15.1793,15.1793,15.1529,15.1617,138317.0
2023-03-08 13:00:00,17.23,17.25,17.21,17.21,313214.0,15.1617,15.1793,15.1441,15.1441,313214.0
2023-03-08 13:10:00,17.21,17.23,17.2,17.22,146791.0,15.1441,15.1617,15.1353,15.1529,146791.0
2023-03-08 13:20:00,17.21,17.23,17.18,17.19,121581.0,15.1441,15.1617,15.1177,15.1265,121581.0
2023-03-08 13:30:00,17.19,17.2,17.18,17.2,124128.0,15.1265,15.1353,15.1177,15.1353,124128.0
2023-03-08 13:40:00,17.2,17.24,17.19,17.22,161964.0,15.1353,15.1705,15.1265,15.1529,161964.0
2023-03-08 13:50:00,17.23,17.25,17.22,17.23,66021.0,15.1617,15.1793,15.1529,15.1617,66021.0
2023-03-08 14:00:00,17.24,17.26,17.23,17.25,120938.0,15.1705,15.1881,15.1617,15.1793,120938.0
2023-03-08 14:10:00,17.25,17.27,17.24,17.24,135056.0,15.1793,15.1969,15.1705,15.1705,135056.0
2023-03-08 14:20:00,17.24,17.27,17.24,17.25,136924.0,15.1705,15.1969,15.1705,15.1793,136924.0
2023-03-08 14:30:00,17.26,17.27,17.22,17.23,211243.0,15.1881,15.1969,15.1529,15.1617,211243.0
2023-03-08 14:40:00,17.22,17.24,17.22,17.23,112772.0,15.1529,15.1705,15.1529,15.1617,112772.0
2023-03-08 14:50:00,17.23,17.23,17.2,17.2,248029.0,15.1617,15.1617,15.1353,15.1353,248029.0
2023-03-08 15:00:00,17.21,17.23,17.19,17.23,187938.0,15.1441,15.1617,15.1265,15.1617,187938.0
2023-03-08 15:10:00,17.23,17.23,17.2,17.21,188307.0,15.1617,15.1617,15.1353,15.1441,188307.0
2023-03-08 15:20:00,17.21,17.22,17.19,17.21,229468.0,15.1441,15.1529,15.1265,15.1441,229468.0
2023-03-08 15:30:00,17.21,17.27,17.2,17.27,242659.0,15.1441,15.1969,15.1353,15.1969,242659.0
2023-03-08 15:40:00,17.27,17.31,17.26,17.3,509858.0,15.1969,15.2321,15.1881,15.2233,509858.0
2023-03-08 15:50:00,17.31,17.33,17.3,17.32,1046678.0,15.2321,15.2497,15.2233,15.2409,1046678.0
2023-03-09 09:30:00,17.42,17.42,17.36,17.41,228918.0,15.3289,15.3289,15.2761,15.3201,228918.0
2023-03-09 09:40:00,17.41,17.49,17.4,17.48,181286.0,15.3201,15.3905,15.3113,15.3817,181286.0
2023-03-09 09:50:00,17.48,17.5,17.39,17.41,128078.0,15.3817,15.3993,15.3025,15.3201,128078.0
2023-03-09 10:00:00,17.41,17.44,17.38,17.4,117968.0,15.3201,15.3465,15.2937,15.3113,117968.0
2023-03-09 10:10:00,17.4,17.41,17.28,17.32,162517.0,15.3113,15.3201,15.2057,15.2409,162517.0
2023-03-09 10:20:00,17.32,17.35,17.3,17.34,182187.0,15.2409,15.2673,15.2233,15.2585,182187.0
2023-03-09 10:30:00,17.33,17.39,17.31,17.37,157143.0,15.2497,15.3025,15.2321,15.2849,157143.0
2023-03-09 10:40:00,17.37,17.39,17.35,17.39,155005.0,15.2849,15.3025,15.2673,15.3025,155005.0
2023-03-09 10:50:00,17.39,17.39,17.35,17.35,169612.0,15.3025,15.3025,15.2673,15.2673,169612.0
2023-03-09 11:00:00,17.35,17.37,17.32,17.35,157540.0,15.2673,15.2849,15.2409,15.2673,157540.0
2023-03-09 11:10:00,17.35,17.37,17.34,17.36,131185.0,15.2673,15.2849,15.2585,15.2761,131185.0
2023-03-09 11:20:00,17.36,17.39,17.35,17.38,105290.0,15.2761,15.3025,15.2673,15.2937,105290.0
2023-03-09 11:30:00,17.37,17.39,17.36,17.37,90752.0,15.2849,15.3025,15.2761,15.2849,90752.0
2023-03-09 11:40:00,17.37,17.4,17.36,17.39,68572.0,15.2849,15.3113,15.2761,15.3025,68572.0
2023-03-09 11:50:00,17.39,17.41,17.37,17.38,52062.0,15.3025,15.3201,15.2849,15.2937,52062.0
2023-03-09 12:00:00,17.38,17.38,17.34,17.37,121079.0,15.2937,15.2937,15.2585,15.2849,121079.0
2023-03-09 12:10:00,17.37,17.41,17.36,17.41,162432.0,15.2849,15.3201,15.2761,15.3201,162432.0
2023-03-09 12:20:00,17.41,17.44,17.39,17.44,178958.0,15.3201,15.3465,15.3025,15.3465,178958.0
2023-03-09 12:30:00,17.44,17.45,17.39,17.4,137162.0,15.3465,15.3553,15.3025,15.3113,137162.0
2023-03-09 12:40:00,17.39,17.42,17.38,17.39,92281.0,15.3025,15.3289,15.2937,15.3025,92281.0
2023-03-09 12:50:00,17.4,17.41,17.39,17.39,69240.0,15.3113,15.3201,15.3025,15.3025,69240.0
2023-03-09 13:00:00,17.39,17.4,17.36,17.37,122978.0,15.3025,15.3113,15.2761,15.2849,122978.0
2023-03-09 13:10:00,17.38,17.38,17.36,17.36,118221.0,15.2937,15.2937,15.2761,15.2761,118221.0
2023-03-09 13:20:00,17.36,17.37,17.33,17.35,123956.0,15.2761,15.2849,15.2497,15.2673,123956.0
2023-03-09 13:30:00,17.35,17.35,17.32,17.34,107080.0,15.2673,15.2673,15.2409,15.2585,107080.0
2023-03-09 13:40:00,17.34,17.36,17.3,17.3,177974.0,15.2585,15.2761,15.2233,15.2233,177974.0
2023-03-09 13:50:00,17.3,17.3,17.26,17.27,107129.0,15.2233,15.2233,15.1881,15.1969,107129.0
2023-03-09 14:00:00,17.26,17.3,17.25,17.28,178051.0,15.1881,15.2233,15.1793,15.2057,178051.0
2023-03-09 14:10:00,17.27,17.29,17.25,17.27,116041.0,15.1969,15.2145,15.1793,15.1969,116041.0
2023-03-09 14:20:00,17.27,17.3,17.26,17.29,110493.0,15.1969,15.2233,15.1881,15.2145,110493.0
2023-03-09 14:30:00,17.29,17.29,17.25,17.27,116762.0,15.2145,15.2145,15.1793,15.1969,116762.0
2023-03-09 14:40:00,17.27,17.29,17.27,17.28,87706.0,15.1969,15.2145,15.1969,15.2057,87706.0
2023-03-09 14:50:00,17.27,17.28,17.22,17.23,126387.0,15.1969,15.2057,15.1529,15.1617,126387.0
2023-03-09 15:00:00,17.23,17.24,17.2,17.21,153943.0,15.1617,15.1705,15.1353,15.1441,153943.0
2023-03-09 15:10:00,17.21,17.21,17.15,17.16,173745.0,15.1441,15.1441,15.0913,15.1001,173745.0
2023-03-09 15:20:00,17.15,17.2,17.14,17.18,446833.0,15.0913,15.1353,15.0825,15.1177,446833.0
2023-03-09 15:30:00,17.18,17.21,17.16,17.19,438866.0,15.1177,15.1441,15.1001,15.1265,438866.0
2023-03-09 15:40:00,17.19,17.21,17.15,17.17,485871.0,15.1265,15.1441,15.0913,15.1089,485871.0
2023-03-09 15:50:00,17.16,17.19,17.1,17.15,1877111.0,15.1001,15.1265,15.0473,15.0913,1877111.0
2023-03-10 09:30:00,17.11,17.19,17.07,17.09,287908.0,15.0561,15.1265,15.0209,15.0385,287908.0
2023-03-10 09:40:00,17.09,17.11,17.01,17.07,296709.0,15.0385,15.0561,14.9681,15.0209,296709.0
2023-03-10 09:50:00,17.06,17.16,17.05,17.12,222901.0,15.0121,15.1001,15.0033,15.0649,222901.0
2023-03-10 10:00:00,17.12,17.16,17.09,17.1,184400.0,15.0649,15.1001,15.0385,15.0473,184400.0
2023-03-10 10:10:00,17.09,17.1,17.01,17.02,251743.0,15.0385,15.0473,14.9681,14.9769,251743.0
2023-03-10 10:20:00,17.02,17.06,17.0,17.03,197746.0,14.9769,15.0121,14.9593,14.9857,197746.0
2023-03-10 10:30:00,17.03,17.08,17.0,17.01,224021.0,14.9857,15.0297,14.9593,14.9681,224021.0
2023-03-10 10:40:00,17.0,17.02,16.96,16.98,403523.0,14.9593,14.9769,14.9241,14.9417,403523.0
2023-03-10 10:50:00,16.98,17.08,16.97,17.06,274829.0,14.9417,15.0297,14.9329,15.0121,274829.0
2023-03-10 11:00:00,17.06,17.12,17.04,17.11,184251.0,15.0121,15.0649,14.9945,15.0561,184251.0
2023-03-10 11:10:00,17.12,17.15,17.09,17.14,112008.0,15.0649,15.0913,15.0385,15.0825,112008.0
2023-03-10 11:20:00,17.14,17.19,17.12,17.18,302946.0,15.0825,15.1265,15.0649,15.1177,302946.0
2023-03-10 11:30:00,17.19,17.22,17.15,17.17,223636.0,15.1265,15.1529,15.0913,15.1089,223636.0
2023-03-10 11:40:00,17.18,17.18,17.1,17.11,220213.0,15.1177,15.1177,15.0473,15.0561,220213.0
2023-03-10 11:50:00,17.11,17.12,17.06,17.07,88357.0,15.0561,15.0649,15.0121,15.0209,88357.0
2023-03-10 12:00:00,17.07,17.09,17.01,17.02,141033.0,15.0209,15.0385,14.9681,14.9769,141033.0
2023-03-10 12:10:00,17.02,17.07,17.0,17.05,246007.0,14.9769,15.0209,14.9593,15.0033,246007.0
2023-03-10 12:20:00,17.04,17.07,17.01,17.04,227446.0,14.9945,15.0209,14.9681,14.9945,227446.0
2023-03-10 12:30:00,17.05,17.1,17.03,17.08,280202.0,15.0033,15.0473,14.9857,15.0297,280202.0
2023-03-10 12:40:00,17.08,17.08,17.0,17.0,403187.0,15.0297,15.0297,14.9593,14.9593,403187.0
2023-03-10 12:50:00,17.01,17.01,16.98,16.98,147781.0,14.9681,14.9681,14.9417,14.9417,147781.0
2023-03-10 13:00:00,16.98,17.0,16.95,16.96,508179.0,14.9417,14.9593,14.9153,14.9241,508179.0
2023-03-10 13:10:00,16.96,16.97,16.9,16.91,312448.0,14.9241,14.9329,14.8713,14.8801,312448.0
2023-03-10 13:20:00,16.91,16.91,16.84,16.85,355255.0,14.8801,14.8801,14.8185,14.8273,355255.0
2023-03-10 13:30:00,16.85,16.87,16.83,16.83,609505.0,14.8273,14.8449,14.8097,14.8097,609505.0
2023-03-10 13:40:00,16.83,16.84,16.78,16.79,477600.0,14.8097,14.8185,14.7657,14.7745,477600.0
2023-03-10 13:50:00,16.79,16.81,16.77,16.8,260608.0,14.7745,14.7921,14.7569,14.7833,260608.0
2023-03-10 14:00:00,16.8,16.86,16.79,16.86,392664.0,14.7833,14.8361,14.7745,14.8361,392664.0
2023-03-10 14:10:00,16.86,16.89,16.82,16.85,373318.0,14.8361,14.8625,14.8009,14.8273,373318.0
2023-03-10 14:20:00,16.85,16.86,16.81,16.82,231517.0,14.8273,14.8361,14.7921,14.8009,231517.0
2023-03-10 14:30:00,16.82,16.9,16.81,16.89,346519.0,14.8009,14.8713,14.7921,14.8625,346519.0
2023-03-10 14:40:00,16.89,16.93,16.86,16.92,342519.0,14.8625,14.8977,14.8361,14.8889,342519.0
2023-03-10 14:50:00,16.92,16.93,16.86,16.89,350972.0,14.8889,14.8977,14.8361,14.8625,350972.0
2023-03-10 15:00:00,16.88,16.9,16.84,16.87,231633.0,14.8537,14.8713,14.8185,14.8449,231633.0
2023-03-10 15:10:00,16.87,16.9,16.82,16.82,366386.0,14.8449,14.8713,14.8009,14.8009,366386.0
2023-03-10 15:20:00,16.83,16.87,16.81,16.86,304836.0,14.8097,14.8449,14.7921,14.8361,304836.0
2023-03-10 15:30:00,16.85,16.87,16.81,16.82,379664.0,14.8273,14.8449,14.7921,14.8009,379664.0
2023-03-10 15:40:00,16.82,16.83,16.77,16.79,509096.0,14.8009,14.8097,14.7569,14.7745,509096.0
2023-03-10 15:50:00,16.79,16.82,16.74,16.78,2468335.0,14.7745,14.8009,14.7305,14.7657,2468335.0
2023-03-13 09:30:00,16.5,16.56,16.37,16.49,859219.0,14.5193,14.5721,14.405,14.5106,859219.0
2023-03-13 09:40:00,16.49,16.63,16.42,16.6,456797.0,14.5106,14.6337,14.449,14.6073,456797.0
2023-03-13 09:50:00,16.59,16.73,16.58,16.69,306579.0,14.5985,14.7217,14.5897,14.6865,306579.0
2023-03-13 10:00:00,16.69,16.73,16.62,16.72,305585.0,14.6865,14.7217,14.6249,14.7129,305585.0
2023-03-13 10:10:00,16.73,16.76,16.65,16.66,381312.0,14.7217,14.7481,14.6513,14.6601,381312.0
2023-03-13 10:20:00,16.66,16.7,16.61,16.63,361270.0,14.6601,14.6953,14.6161,14.6337,361270.0
2023-03-13 10:30:00,16.63,16.85,16.62,16.82,883245.0,14.6337,14.8273,14.6249,14.8009,883245.0
2023-03-13 10:40:00,16.82,16.94,16.79,16.91,426716.0,14.8009,14.9065,14.7745,14.8801,426716.0
2023-03-13 10:50:00,16.92,17.02,16.83,17.0,534825.0,14.8889,14.9769,14.8097,14.9593,534825.0
2023-03-13 11:00:00,17.01,17.05,16.88,16.9,370413.0,14.9681,15.0033,14.8537,14.8713,370413.0
2023-03-13 11:10:00,16.9,17.01,16.89,16.95,268754.0,14.8713,14.9681,14.8625,14.9153,268754.0
2023-03-13 11:20:00,16.95,17.0,16.91,16.97,246270.0,14.9153,14.9593,14.8801,14.9329,246270.0
2023-03-13 11:30:00,16.98,16.99,16.8,16.81,284060.0,14.9417,14.9505,14.7833,14.7921,284060.0
2023-03-13 11:40:00,16.82,16.96,16.81,16.95,314606.0,14.8009,14.9241,14.7921,14.9153,314606.0
2023-03-13 11:50:00,16.94,16.95,16.84,16.91,219386.0,14.9065,14.9153,14.8185,14.8801,219386.0
2023-03-13 12:00:00,16.91,16.99,16.88,16.95,276602.0,14.8801,14.9505,14.8537,14.9153,276602.0
2023-03-13 12:10:00,16.96,16.96,16.88,16.89,399054.0,14.9241,14.9241,14.8537,14.8625,399054.0
2023-03-13 12:20:00,16.89,16.9,16.82,16.84,352543.0,14.8625,14.8713,14.8009,14.8185,352543.0
2023-03-13 12:30:00,16.85,16.87,16.82,16.86,221140.0,14.8273,14.8449,14.8009,14.8361,221140.0
2023-03-13 12:40:00,16.86,16.92,16.84,16.86,388293.0,14.8361,14.8889,14.8185,14.8361,388293.0
2023-03-13 12:50:00,16.86,16.86,16.81,16.84,256281.0,14.8361,14.8361,14.7921,14.8185,256281.0
2023-03-13 13:00:00,16.84,16.85,16.78,16.85,506222.0,14.8185,14.8273,14.7657,14.8273,506222.0
2023-03-13 13:10:00,16.85,16.87,16.77,16.84,1206453.0,14.8273,14.8449,14.7569,14.8185,1206453.0
2023-03-13 13:20:00,16.84,16.85,16.79,16.83,440781.0,14.8185,14.8273,14.7745,14.8097,440781.0
2023-03-13 13:30:00,16.82,16.91,16.78,16.89,943980.0,14.8009,14.8801,14.7657,14.8625,943980.0
2023-03-13 13:40:00,16.9,16.92,16.87,16.9,504021.0,14.8713,14.8889,14.8449,14.8713,504021.0
2023-03-13 13:50:00,16.9,16.97,16.89,16.95,565499.0,14.8713,14.9329,14.8625,14.9153,565499.0
2023-03-13 14:00:00,16.95,16.99,16.92,16.93,362626.0,14.9153,14.9505,14.8889,14.8977,362626.0
2023-03-13 14:10:00,16.93,16.95,16.9,16.91,271175.0,14.8977,14.9153,14.8713,14.8801,271175.0
2023-03-13 14:20:00,16.91,16.94,16.88,16.91,229339.0,14.8801,14.9065,14.8537,14.8801,229339.0
2023-03-13 14:30:00,16.92,16.95,16.86,16.89,237531.0,14.8889,14.9153,14.8361,14.8625,237531.0
2023-03-13 14:40:00,16.89,16.96,16.88,16.92,777398.0,14.8625,14.9241,14.8537,14.8889,777398.0
2023-03-13 14:50:00,16.92,16.94,16.9,16.94,195217.0,14.8889,14.9065,14.8713,14.9065,195217.0
2023-03-13 15:00:00,16.93,16.94,16.87,16.91,419866.0,14.8977,14.9065,14.8449,14.8801,419866.0
2023-03-13 15:10:00,16.91,16.94,16.87,16.88,411421.0,14.8801,14.9065,14.8449,14.8537,411421.0
2023-03-13 15:20:00,16.88,16.89,16.79,16.82,506560.0,14.8537,14.8625,14.7745,14.8009,506560.0
2023-03-13 15:30:00,16.82,16.88,16.82,16.87,537948.0,14.8009,14.8537,14.8009,14.8449,537948.0
2023-03-13 15:40:00,16.87,16.91,16.86,16.88,677927.0,14.8449,14.8801,14.8361,14.8537,677927.0
2023-03-13 15:50:00,16.87,16.88,16.84,16.85,1177722.0,14.8449,14.8537,14.8185,14.8273,1177722.0
2023-03-14 09:30:00,16.95,17.22,16.89,17.2,758195.0,14.9153,15.1529,14.8625,15.1353,758195.0
2023-03-14 09:40:00,17.2,17.23,17.1,17.14,240805.0,15.1353,15.1617,15.0473,15.0825,240805.0
2023-03-14 09:50:00,17.14,17.2,17.12,17.18,165088.0,15.0825,15.1353,15.0649,15.1177,165088.0
2023-03-14 10:00:00,17.19,17.19,17.15,17.17,174272.0,15.1265,15.1265,15.0913,15.1089,174272.0
2023-03-14 10:10:00,17.16,17.17,17.1,17.11,173953.0,15.1001,15.1089,15.0473,15.0561,173953.0
2023-03-14 10:20:00,17.11,17.14,17.07,17.1,181373.0,15.0561,15.0825,15.0209,15.0473,181373.0
2023-03-14 10:30:00,17.11,17.16,17.09,17.14,326824.0,15.0561,15.1001,15.0385,15.0825,326824.0
2023-03-14 10:40:00,17.14,17.21,17.14,17.2,260725.0,15.0825,15.1441,15.0825,15.1353,260725.0
2023-03-14 10:50:00,17.21,17.24,17.2,17.21,399344.0,15.1441,15.1705,15.1353,15.1441,399344.0
2023-03-14 11:00:00,17.21,17.21,17.16,17.2,206907.0,15.1441,15.1441,15.1001,15.1353,206907.0
2023-03-14 11:10:00,17.21,17.28,17.19,17.28,467909.0,15.1441,15.2057,15.1265,15.2057,467909.0
2023-03-14 11:20:00,17.29,17.3,17.25,17.29,262046.0,15.2145,15.2233,15.1793,15.2145,262046.0
2023-03-14 11:30:00,17.28,17.29,17.22,17.24,230327.0,15.2057,15.2145,15.1529,15.1705,230327.0
2023-03-14 11:40:00,17.25,17.25,17.21,17.22,167079.0,15.1793,15.1793,15.1441,15.1529,167079.0
2023-03-14 11:50:00,17.22,17.28,17.22,17.25,187538.0,15.1529,15.2057,15.1529,15.1793,187538.0
2023-03-14 12:00:00,17.25,17.28,17.23,17.25,142828.0,15.1793,15.2057,15.1617,15.1793,142828.0
2023-03-14 12:10:00,17.25,17.26,17.19,17.2,230251.0,15.1793,15.1881,15.1265,15.1353,230251.0
2023-03-14 12:20:00,17.19,17.2,17.14,17.14,220822.0,15.1265,15.1353,15.0825,15.0825,220822.0
2023-03-14 12:30:00,17.14,17.16,17.12,17.14,226489.0,15.0825,15.1001,15.0649,15.0825,226489.0
2023-03-14 12:40:00,17.14,17.14,17.08,17.12,221030.0,15.0825,15.0825,15.0297,15.0649,221030.0
2023-03-14 12:50:00,17.12,17.12,17.07,17.08,169330.0,15.0649,15.0649,15.0209,15.0297,169330.0
2023-03-14 13:00:00,17.08,17.11,17.04,17.05,163675.0,15.0297,15.0561,14.9945,15.0033,163675.0
2023-03-14 13:10:00,17.05,17.05,16.97,16.98,171989.0,15.0033,15.0033,14.9329,14.9417,171989.0
2023-03-14 13:20:00,16.98,17.01,16.96,16.99,154271.0,14.9417,14.9681,14.9241,14.9505,154271.0
2023-03-14 13:30:00,16.98,17.01,16.97,17.01,167395.0,14.9417,14.9681,14.9329,14.9681,167395.0
2023-03-14 13:40:00,17.01,17.02,16.95,16.96,182621.0,14.9681,14.9769,14.9153,14.9241,182621.0
2023-03-14 13:50:00,16.96,16.97,16.93,16.95,190271.0,14.9241,14.9329,14.8977,14.9153,190271.0
2023-03-14 14:00:00,16.95,16.97,16.9,16.94,247479.0,14.9153,14.9329,14.8713,14.9065,247479.0
2023-03-14 14:10:00,16.94,16.96,16.9,16.91,211733.0,14.9065,14.9241,14.8713,14.8801,211733.0
2023-03-14 14:20:00,16.91,16.93,16.87,16.92,276172.0,14.8801,14.8977,14.8449,14.8889,276172.0
2023-03-14 14:30:00,16.92,16.96,16.91,16.91,236836.0,14.8889,14.9241,14.8801,14.8801,236836.0
2023-03-14 14:40:00,16.91,16.92,16.87,16.88,440437.0,14.8801,14.8889,14.8449,14.8537,440437.0
2023-03-14 14:50:00,16.88,16.89,16.81,16.82,254715.0,14.8537,14.8625,14.7921,14.8009,254715.0
2023-03-14 15:00:00,16.82,16.85,16.75,16.77,469616.0,14.8009,14.8273,14.7393,14.7569,469616.0
2023-03-14 15:10:00,16.76,16.81,16.73,16.8,345130.0,14.7481,14.7921,14.7217,14.7833,345130.0
2023-03-14 15:20:00,16.8,16.82,16.77,16.8,327339.0,14.7833,14.8009,14.7569,14.7833,327339.0
2023-03-14 15:30:00,16.81,16.89,16.8,16.87,396947.0,14.7921,14.8625,14.7833,14.8449,396947.0
2023-03-14 15:40:00,16.87,16.9,16.86,16.89,476075.0,14.8449,14.8713,14.8361,14.8625,476075.0
2023-03-14 15:50:00,16.9,16.96,16.88,16.93,1360718.0,14.8713,14.9241,14.8537,14.8977,1360718.0
2023-03-15 09:30:00,16.63,16.84,16.52,16.84,920346.0,14.6337,14.8185,14.5369,14.8185,920346.0
2023-03-15 09:40:00,16.83,16.88,16.72,16.73,810207.0,14.8097,14.8537,14.7129,14.7217,810207.0
2023-03-15 09:50:00,16.73,16.74,16.57,16.62,518181.0,14.7217,14.7305,14.5809,14.6249,518181.0
2023-03-15 10:00:00,16.62,16.77,16.6,16.76,588442.0,14.6249,14.7569,14.6073,14.7481,588442.0
2023-03-15 10:10:00,16.76,16.82,16.68,16.71,526774.0,14.7481,14.8009,14.6777,14.7041,526774.0
2023-03-15 10:20:00,16.72,16.72,16.61,16.65,418740.0,14.7129,14.7129,14.6161,14.6513,418740.0
2023-03-15 10:30:00,16.65,16.7,16.61,16.61,407815.0,14.6513,14.6953,14.6161,14.6161,407815.0
2023-03-15 10:40:00,16.61,16.68,16.59,16.62,526040.0,14.6161,14.6777,14.5985,14.6249,526040.0
2023-03-15 10:50:00,16.63,16.67,16.61,16.66,370090.0,14.6337,14.6689,14.6161,14.6601,370090.0
2023-03-15 11:00:00,16.66,16.71,16.64,16.67,544115.0,14.6601,14.7041,14.6425,14.6689,544115.0
2023-03-15 11:10:00,16.67,16.74,16.67,16.73,385462.0,14.6689,14.7305,14.6689,14.7217,385462.0
2023-03-15 11:20:00,16.73,16.73,16.62,16.63,313809.0,14.7217,14.7217,14.6249,14.6337,313809.0
2023-03-15 11:30:00,16.63,16.64,16.59,16.6,444345.0,14.6337,14.6425,14.5985,14.6073,444345.0
2023-03-15 11:40:00,16.59,16.63,16.57,16.57,311726.0,14.5985,14.6337,14.5809,14.5809,311726.0
2023-03-15 11:50:00,16.57,16.58,16.49,16.5,352626.0,14.5809,14.5897,14.5106,14.5193,352626.0
2023-03-15 12:00:00,16.5,16.52,16.44,16.45,267773.0,14.5193,14.5369,14.4666,14.4754,267773.0
2023-03-15 12:10:00,16.44,16.48,16.42,16.45,274019.0,14.4666,14.5018,14.449,14.4754,274019.0
2023-03-15 12:20:00,16.45,16.45,16.38,16.45,323386.0,14.4754,14.4754,14.4138,14.4754,323386.0
2023-03-15 12:30:00,16.45,16.51,16.44,16.49,648854.0,14.4754,14.5281,14.4666,14.5106,648854.0
2023-03-15 12:40:00,16.49,16.5,16.44,16.46,303090.0,14.5106,14.5193,14.4666,14.4842,303090.0
2023-03-15 12:50:00,16.46,16.46,16.39,16.42,630041.0,14.4842,14.4842,14.4226,14.449,630041.0
2023-03-15 13:00:00,16.41,16.49,16.41,16.48,409204.0,14.4402,14.5106,14.4402,14.5018,409204.0
2023-03-15 13:10:00,16.48,16.55,16.48,16.51,301952.0,14.5018,14.5633,14.5018,14.5281,301952.0
2023-03-15 13:20:00,16.51,16.52,16.46,16.46,315156.0,14.5281,14.5369,14.4842,14.4842,315156.0
2023-03-15 13:30:00,16.46,16.47,16.42,16.45,381039.0,14.4842,14.493,14.449,14.4754,381039.0
2023-03-15 13:40:00,16.45,16.47,16.42,16.46,294083.0,14.4754,14.493,14.449,14.4842,294083.0
2023-03-15 13:50:00,16.45,16.5,16.45,16.46,346502.0,14.4754,14.5193,14.4754,14.4842,346502.0
2023-03-15 14:00:00,16.46,16.47,16.42,16.45,559870.0,14.4842,14.493,14.449,14.4754,559870.0
2023-03-15 14:10:00,16.45,16.49,16.42,16.48,368795.0,14.4754,14.5106,14.449,14.5018,368795.0
2023-03-15 14:20:00,16.48,16.6,16.47,16.56,470607.0,14.5018,14.6073,14.493,14.5721,470607.0
2023-03-15 14:30:00,16.57,16.63,16.53,16.6,883004.0,14.5809,14.6337,14.5457,14.6073,883004.0
2023-03-15 14:40:00,16.61,16.64,16.53,16.54,573479.0,14.6161,14.6425,14.5457,14.5545,573479.0
2023-03-15 14:50:00,16.54,16.57,16.5,16.54,283282.0,14.5545,14.5809,14.5193,14.5545,283282.0
2023-03-15 15:00:00,16.53,16.58,16.5,16.51,507416.0,14.5457,14.5897,14.5193,14.5281,507416.0
2023-03-15 15:10:00,16.51,16.53,16.49,16.51,559911.0,14.5281,14.5457,14.5106,14.5281,559911.0
2023-03-15 15:20:00,16.5,16.56,16.49,16.54,601001.0,14.5193,14.5721,14.5106,14.5545,601001.0
2023-03-15 15:30:00,16.54,16.55,16.5,16.53,838079.0,14.5545,14.5633,14.5193,14.5457,838079.0
2023-03-15 15:40:00,16.53,16.54,16.46,16.48,830212.0,14.5457,14.5545,14.4842,14.5018,830212.0
2023-03-15 15:50:00,16.48,16.58,16.46,16.58,2653679.0,14.5018,14.5897,14.4842,14.5897,2653679.0
2023-03-16 09:30:00,16.42,16.47,16.34,16.41,560289.0,14.449,14.493,14.3786,14.4402,560289.0
2023-03-16 09:40:00,16.41,16.49,16.41,16.46,425301.0,14.4402,14.5106,14.4402,14.4842,425301.0
2023-03-16 09:50:00,16.46,16.51,16.43,16.47,190428.0,14.4842,14.5281,14.4578,14.493,190428.0
2023-03-16 10:00:00,16.46,16.47,16.3,16.32,857730.0,14.4842,14.493,14.3434,14.361,857730.0
2023-03-16 10:10:00,16.32,16.35,16.21,16.21,584009.0,14.361,14.3874,14.2642,14.2642,584009.0
2023-03-16 10:20:00,16.21,16.28,16.18,16.24,916689.0,14.2642,14.3258,14.2378,14.2906,916689.0
2023-03-16 10:30:00,16.24,16.31,16.24,16.3,421103.0,14.2906,14.3522,14.2906,14.3434,421103.0
2023-03-16 10:40:00,16.3,16.38,16.26,16.35,661878.0,14.3434,14.4138,14.3082,14.3874,661878.0
2023-03-16 10:50:00,16.36,16.47,16.34,16.46,540733.0,14.3962,14.493,14.3786,14.4842,540733.0
2023-03-16 11:00:00,16.45,16.51,16.41,16.49,366847.0,14.4754,14.5281,14.4402,14.5106,366847.0
2023-03-16 11:10:00,16.49,16.49,16.42,16.43,324004.0,14.5106,14.5106,14.449,14.4578,324004.0
2023-03-16 11:20:00,16.43,16.49,16.4,16.44,366659.0,14.4578,14.5106,14.4314,14.4666,366659.0
2023-03-16 11:30:00,16.44,16.48,16.37,16.39,616391.0,14.4666,14.5018,14.405,14.4226,616391.0
2023-03-16 11:40:00,16.4,16.47,16.38,16.45,297339.0,14.4314,14.493,14.4138,14.4754,297339.0
2023-03-16 11:50:00,16.44,16.47,16.39,16.43,303449.0,14.4666,14.493,14.4226,14.4578,303449.0
2023-03-16 12:00:00,16.42,16.46,16.4,16.43,324270.0,14.449,14.4842,14.4314,14.4578,324270.0
2023-03-16 12:10:00,16.42,16.42,16.35,16.38,369020.0,14.449,14.449,14.3874,14.4138,369020.0
2023-03-16 12:20:00,16.37,16.44,16.37,16.44,435518.0,14.405,14.4666,14.405,14.4666,435518.0
2023-03-16 12:30:00,16.44,16.44,16.35,16.38,540833.0,14.4666,14.4666,14.3874,14.4138,540833.0
2023-03-16 12:40:00,16.38,16.42,16.36,16.41,366228.0,14.4138,14.449,14.3962,14.4402,366228.0
2023-03-16 12:50:00,16.42,16.47,16.41,16.44,383477.0,14.449,14.493,14.4402,14.4666,383477.0
2023-03-16 13:00:00,16.44,16.51,16.43,16.48,505703.0,14.4666,14.5281,14.4578,14.5018,505703.0
2023-03-16 13:10:00,16.48,16.5,16.45,16.46,514681.0,14.5018,14.5193,14.4754,14.4842,514681.0
2023-03-16 13:20:00,16.47,16.53,16.46,16.52,342029.0,14.493,14.5457,14.4842,14.5369,342029.0
2023-03-16 13:30:00,16.52,16.52,16.47,16.51,386139.0,14.5369,14.5369,14.493,14.5281,386139.0
2023-03-16 13:40:00,16.51,16.52,16.48,16.49,499951.0,14.5281,14.5369,14.5018,14.5106,499951.0
2023-03-16 13:50:00,16.49,16.5,16.46,16.48,636486.0,14.5106,14.5193,14.4842,14.5018,636486.0
2023-03-16 14:00:00,16.48,16.5,16.42,16.44,445921.0,14.5018,14.5193,14.449,14.4666,445921.0
2023-03-16 14:10:00,16.44,16.45,16.37,16.39,398707.0,14.4666,14.4754,14.405,14.4226,398707.0
2023-03-16 14:20:00,16.39,16.43,16.37,16.43,411447.0,14.4226,14.4578,14.405,14.4578,411447.0
2023-03-16 14:30:00,16.43,16.44,16.37,16.43,331303.0,14.4578,14.4666,14.405,14.4578,331303.0
2023-03-16 14:40:00,16.43,16.46,16.42,16.45,281280.0,14.4578,14.4842,14.449,14.4754,281280.0
2023-03-16 14:50:00,16.45,16.49,16.43,16.48,266387.0,14.4754,14.5106,14.4578,14.5018,266387.0
2023-03-16 15:00:00,16.49,16.51,16.48,16.48,445238.0,14.5106,14.5281,14.5018,14.5018,445238.0
2023-03-16 15:10:00,16.48,16.5,16.44,16.44,361344.0,14.5018,14.5193,14.4666,14.4666,361344.0
2023-03-16 15:20:00,16.45,16.47,16.43,16.46,1170251.0,14.4754,14.493,14.4578,14.4842,1170251.0
2023-03-16 15:30:00,16.46,16.52,16.45,16.52,571129.0,14.4842,14.5369,14.4754,14.5369,571129.0
2023-03-16 15:40:00,16.52,16.55,16.49,16.52,1066412.0,14.5369,14.5633,14.5106,14.5369,1066412.0
2023-03-16 15:50:00,16.51,16.55,16.49,16.55,2816434.0,14.5281,14.5633,14.5106,14.5633,2816434.0
2023-03-17 09:30:00,16.45,16.51,16.42,16.42,2714449.0,14.4754,14.5281,14.449,14.449,2714449.0
2023-03-17 09:40:00,16.43,16.46,16.4,16.42,467095.0,14.4578,14.4842,14.4314,14.449,467095.0
2023-03-17 09:50:00,16.41,16.49,16.41,16.44,240028.0,14.4402,14.5106,14.4402,14.4666,240028.0
2023-03-17 10:00:00,16.45,16.5,16.4,16.41,650529.0,14.4754,14.5193,14.4314,14.4402,650529.0
2023-03-17 10:10:00,16.41,16.41,16.36,16.37,750565.0,14.4402,14.4402,14.3962,14.405,750565.0
2023-03-17 10:20:00,16.37,16.37,16.3,16.32,331087.0,14.405,14.405,14.3434,14.361,331087.0
2023-03-17 10:30:00,16.31,16.35,16.28,16.33,321880.0,14.3522,14.3874,14.3258,14.3698,321880.0
2023-03-17 10:40:00,16.34,16.34,16.27,16.3,438958.0,14.3786,14.3786,14.317,14.3434,438958.0
2023-03-17 10:50:00,16.3,16.31,16.25,16.28,491728.0,14.3434,14.3522,14.2994,14.3258,491728.0
2023-03-17 11:00:00,16.28,16.32,16.24,16.3,377833.0,14.3258,14.361,14.2906,14.3434,377833.0
2023-03-17 11:10:00,16.3,16.35,16.29,16.34,272526.0,14.3434,14.3874,14.3346,14.3786,272526.0
2023-03-17 11:20:00,16.34,16.36,16.27,16.29,402051.0,14.3786,14.3962,14.317,14.3346,402051.0
2023-03-17 11:30:00,16.28,16.32,16.25,16.26,238717.0,14.3258,14.361,14.2994,14.3082,238717.0
2023-03-17 11:40:00,16.25,16.26,16.21,16.25,240125.0,14.2994,14.3082,14.2642,14.2994,240125.0
2023-03-17 11:50:00,16.25,16.32,16.24,16.31,262645.0,14.2994,14.361,14.2906,14.3522,262645.0
2023-03-17 12:00:00,16.32,16.37,16.31,16.36,169787.0,14.361,14.405,14.3522,14.3962,169787.0
2023-03-17 12:10:00,16.36,16.36,16.31,16.33,174432.0,14.3962,14.3962,14.3522,14.3698,174432.0
2023-03-17 12:20:00,16.33,16.34,16.29,16.33,181456.0,14.3698,14.3786,14.3346,14.3698,181456.0
2023-03-17 12:30:00,16.34,16.38,16.3,16.31,219475.0,14.3786,14.4138,14.3434,14.3522,219475.0
2023-03-17 12:40:00,16.31,16.32,16.29,16.3,148424.0,14.3522,14.361,14.3346,14.3434,148424.0
2023-03-17 12:50:00,16.3,16.32,16.28,16.31,148427.0,14.3434,14.361,14.3258,14.3522,148427.0
2023-03-17 13:00:00,16.31,16.34,16.29,16.33,153020.0,14.3522,14.3786,14.3346,14.3698,153020.0
2023-03-17 13:10:00,16.32,16.34,16.27,16.29,239559.0,14.361,14.3786,14.317,14.3346,239559.0
2023-03-17 13:20:00,16.29,16.33,16.27,16.28,176146.0,14.3346,14.3698,14.317,14.3258,176146.0
2023-03-17 13:30:00,16.29,16.31,16.25,16.28,268337.0,14.3346,14.3522,14.2994,14.3258,268337.0
2023-03-17 13:40:00,16.28,16.29,16.25,16.28,199196.0,14.3258,14.3346,14.2994,14.3258,199196.0
2023-03-17 13:50:00,16.28,16.3,16.26,16.28,213736.0,14.3258,14.3434,14.3082,14.3258,213736.0
2023-03-17 14:00:00,16.28,16.3,16.22,16.23,281724.0,14.3258,14.3434,14.273,14.2818,281724.0
2023-03-17 14:10:00,16.23,16.24,16.21,16.22,228709.0,14.2818,14.2906,14.2642,14.273,228709.0
2023-03-17 14:20:00,16.22,16.23,16.2,16.21,206599.0,14.273,14.2818,14.2554,14.2642,206599.0
2023-03-17 14:30:00,16.21,16.23,16.2,16.21,210554.0,14.2642,14.2818,14.2554,14.2642,210554.0
2023-03-17 14:40:00,16.2,16.22,16.19,16.21,321971.0,14.2554,14.273,14.2466,14.2642,321971.0
2023-03-17 14:50:00,16.21,16.24,16.18,16.21,286685.0,14.2642,14.2906,14.2378,14.2642,286685.0
2023-03-17 15:00:00,16.22,16.24,16.19,16.23,221737.0,14.273,14.2906,14.2466,14.2818,221737.0
2023-03-17 15:10:00,16.23,16.27,16.22,16.26,302982.0,14.2818,14.317,14.273,14.3082,302982.0
2023-03-17 15:20:00,16.25,16.29,16.24,16.28,291484.0,14.2994,14.3346,14.2906,14.3258,291484.0
2023-03-17 15:30:00,16.28,16.28,16.24,16.25,439553.0,14.3258,14.3258,14.2906,14.2994,439553.0
2023-03-17 15:40:00,16.25,16.26,16.22,16.23,872677.0,14.2994,14.3082,14.273,14.2818,872677.0
2023-03-17 15:50:00,16.23,16.31,16.22,16.28,2495031.0,14.2818,14.3522,14.273,14.3258,2495031.0
2023-03-20 09:30:00,16.32,16.44,16.31,16.37,495757.0,14.361,14.4666,14.3522,14.405,495757.0
2023-03-20 09:40:00,16.36,16.44,16.34,16.44,210814.0,14.3962,14.4666,14.3786,14.4666,210814.0
2023-03-20 09:50:00,16.44,16.51,16.43,16.48,242578.0,14.4666,14.5281,14.4578,14.5018,242578.0
2023-03-20 10:00:00,16.49,16.54,16.44,16.46,176388.0,14.5106,14.5545,14.4666,14.4842,176388.0
2023-03-20 10:10:00,16.46,16.51,16.45,16.46,143430.0,14.4842,14.5281,14.4754,14.4842,143430.0
2023-03-20 10:20:00,16.46,16.51,16.46,16.5,148278.0,14.4842,14.5281,14.4842,14.5193,148278.0
2023-03-20 10:30:00,16.51,16.51,16.48,16.48,210975.0,14.5281,14.5281,14.5018,14.5018,210975.0
2023-03-20 10:40:00,16.48,16.52,16.47,16.51,170692.0,14.5018,14.5369,14.493,14.5281,170692.0
2023-03-20 10:50:00,16.51,16.53,16.48,16.52,152389.0,14.5281,14.5457,14.5018,14.5369,152389.0
2023-03-20 11:00:00,16.52,16.55,16.51,16.54,154280.0,14.5369,14.5633,14.5281,14.5545,154280.0
2023-03-20 11:10:00,16.54,16.54,16.48,16.53,176407.0,14.5545,14.5545,14.5018,14.5457,176407.0
2023-03-20 11:20:00,16.53,16.6,16.53,16.59,193806.0,14.5457,14.6073,14.5457,14.5985,193806.0
2023-03-20 11:30:00,16.59,16.6,16.56,16.6,155708.0,14.5985,14.6073,14.5721,14.6073,155708.0
2023-03-20 11:40:00,16.59,16.61,16.57,16.6,199187.0,14.5985,14.6161,14.5809,14.6073,199187.0
2023-03-20 11:50:00,16.6,16.61,16.55,16.57,165880.0,14.6073,14.6161,14.5633,14.5809,165880.0
2023-03-20 12:00:00,16.57,16.59,16.52,16.53,178730.0,14.5809,14.5985,14.5369,14.5457,178730.0
2023-03-20 12:10:00,16.53,16.53,16.5,16.51,181578.0,14.5457,14.5457,14.5193,14.5281,181578.0
2023-03-20 12:20:00,16.51,16.53,16.49,16.53,162766.0,14.5281,14.5457,14.5106,14.5457,162766.0
2023-03-20 12:30:00,16.52,16.53,16.49,16.51,168525.0,14.5369,14.5457,14.5106,14.5281,168525.0
2023-03-20 12:40:00,16.51,16.52,16.49,16.51,158648.0,14.5281,14.5369,14.5106,14.5281,158648.0
2023-03-20 12:50:00,16.51,16.55,16.5,16.53,98781.0,14.5281,14.5633,14.5193,14.5457,98781.0
2023-03-20 13:00:00,16.54,16.6,16.53,16.59,151315.0,14.5545,14.6073,14.5457,14.5985,151315.0
2023-03-20 13:10:00,16.6,16.65,16.59,16.65,267318.0,14.6073,14.6513,14.5985,14.6513,267318.0
2023-03-20 13:20:00,16.64,16.65,16.57,16.57,171111.0,14.6425,14.6513,14.5809,14.5809,171111.0
2023-03-20 13:30:00,16.57,16.59,16.53,16.55,294734.0,14.5809,14.5985,14.5457,14.5633,294734.0
2023-03-20 13:40:00,16.55,16.57,16.52,16.55,359576.0,14.5633,14.5809,14.5369,14.5633,359576.0
2023-03-20 13:50:00,16.55,16.55,16.52,16.53,267010.0,14.5633,14.5633,14.5369,14.5457,267010.0
2023-03-20 14:00:00,16.53,16.53,16.47,16.48,284293.0,14.5457,14.5457,14.493,14.5018,284293.0
2023-03-20 14:10:00,16.48,16.52,16.47,16.52,214707.0,14.5018,14.5369,14.493,14.5369,214707.0
2023-03-20 14:20:00,16.52,16.54,16.51,16.54,141601.0,14.5369,14.5545,14.5281,14.5545,141601.0
2023-03-20 14:30:00,16.54,16.54,16.48,16.49,201100.0,14.5545,14.5545,14.5018,14.5106,201100.0
2023-03-20 14:40:00,16.48,16.5,16.46,16.5,182714.0,14.5018,14.5193,14.4842,14.5193,182714.0
2023-03-20 14:50:00,16.5,16.52,16.49,16.51,164915.0,14.5193,14.5369,14.5106,14.5281,164915.0
2023-03-20 15:00:00,16.51,16.53,16.5,16.52,154713.0,14.5281,14.5457,14.5193,14.5369,154713.0
2023-03-20 15:10:00,16.51,16.53,16.5,16.52,144998.0,14.5281,14.5457,14.5193,14.5369,144998.0
2023-03-20 15:20:00,16.52,16.53,16.49,16.53,257413.0,14.5369,14.5457,14.5106,14.5457,257413.0
2023-03-20 15:30:00,16.52,16.54,16.51,16.52,299422.0,14.5369,14.5545,14.5281,14.5369,299422.0
2023-03-20 15:40:00,16.52,16.54,16.5,16.52,546565.0,14.5369,14.5545,14.5193,14.5369,546565.0
2023-03-20 15:50:00,16.52,16.54,16.49,16.53,1467192.0,14.5369,14.5545,14.5106,14.5457,1467192.0
2023-03-21 09:30:00,16.72,16.81,16.67,16.81,302829.0,14.7129,14.7921,14.6689,14.7921,302829.0
2023-03-21 09:40:00,16.81,16.82,16.7,16.74,362636.0,14.7921,14.8009,14.6953,14.7305,362636.0
2023-03-21 09:50:00,16.73,16.76,16.68,16.7,391599.0,14.7217,14.7481,14.6777,14.6953,391599.0
2023-03-21 10:00:00,16.7,16.73,16.66,16.66,738812.0,14.6953,14.7217,14.6601,14.6601,738812.0
2023-03-21 10:10:00,16.66,16.72,16.66,16.67,349522.0,14.6601,14.7129,14.6601,14.6689,349522.0
2023-03-21 10:20:00,16.68,16.69,16.6,16.64,272257.0,14.6777,14.6865,14.6073,14.6425,272257.0
2023-03-21 10:30:00,16.63,16.68,16.58,16.68,332504.0,14.6337,14.6777,14.5897,14.6777,332504.0
2023-03-21 10:40:00,16.67,16.73,16.67,16.73,232211.0,14.6689,14.7217,14.6689,14.7217,232211.0
2023-03-21 10:50:00,16.72,16.73,16.68,16.71,123893.0,14.7129,14.7217,14.6777,14.7041,123893.0
2023-03-21 11:00:00,16.71,16.73,16.69,16.7,101373.0,14.7041,14.7217,14.6865,14.6953,101373.0
2023-03-21 11:10:00,16.7,16.75,16.69,16.75,162533.0,14.6953,14.7393,14.6865,14.7393,162533.0
2023-03-21 11:20:00,16.75,16.75,16.72,16.74,118026.0,14.7393,14.7393,14.7129,14.7305,118026.0
2023-03-21 11:30:00,16.74,16.76,16.71,16.71,388563.0,14.7305,14.7481,14.7041,14.7041,388563.0
2023-03-21 11:40:00,16.71,16.72,16.67,16.69,191528.0,14.7041,14.7129,14.6689,14.6865,191528.0
2023-03-21 11:50:00,16.7,16.7,16.66,16.66,132152.0,14.6953,14.6953,14.6601,14.6601,132152.0
2023-03-21 12:00:00,16.66,16.67,16.62,16.63,147142.0,14.6601,14.6689,14.6249,14.6337,147142.0
2023-03-21 12:10:00,16.63,16.67,16.63,16.65,219962.0,14.6337,14.6689,14.6337,14.6513,219962.0
2023-03-21 12:20:00,16.66,16.69,16.65,16.69,267900.0,14.6601,14.6865,14.6513,14.6865,267900.0
2023-03-21 12:30:00,16.69,16.72,16.68,16.7,323218.0,14.6865,14.7129,14.6777,14.6953,323218.0
2023-03-21 12:40:00,16.7,16.71,16.66,16.66,200364.0,14.6953,14.7041,14.6601,14.6601,200364.0
2023-03-21 12:50:00,16.66,16.71,16.66,16.69,153141.0,14.6601,14.7041,14.6601,14.6865,153141.0
2023-03-21 13:00:00,16.69,16.71,16.67,16.7,165674.0,14.6865,14.7041,14.6689,14.6953,165674.0
2023-03-21 13:10:00,16.7,16.72,16.69,16.71,149662.0,14.6953,14.7129,14.6865,14.7041,149662.0
2023-03-21 13:20:00,16.71,16.73,16.7,16.73,191693.0,14.7041,14.7217,14.6953,14.7217,191693.0
2023-03-21 13:30:00,16.73,16.77,16.72,16.77,179656.0,14.7217,14.7569,14.7129,14.7569,179656.0
2023-03-21 13:40:00,16.77,16.79,16.74,16.79,186504.0,14.7569,14.7745,14.7305,14.7745,186504.0
2023-03-21 13:50:00,16.79,16.79,16.73,16.75,208985.0,14.7745,14.7745,14.7217,14.7393,208985.0
2023-03-21 14:00:00,16.74,16.75,16.73,16.75,181647.0,14.7305,14.7393,14.7217,14.7393,181647.0
2023-03-21 14:10:00,16.75,16.79,16.74,16.79,242428.0,14.7393,14.7745,14.7305,14.7745,242428.0
2023-03-21 14:20:00,16.79,16.8,16.78,16.79,178376.0,14.7745,14.7833,14.7657,14.7745,178376.0
2023-03-21 14:30:00,16.79,16.8,16.76,16.76,189246.0,14.7745,14.7833,14.7481,14.7481,189246.0
2023-03-21 14:40:00,16.77,16.79,16.76,16.79,103402.0,14.7569,14.7745,14.7481,14.7745,103402.0
2023-03-21 14:50:00,16.79,16.81,16.77,16.8,151060.0,14.7745,14.7921,14.7569,14.7833,151060.0
2023-03-21 15:00:00,16.8,16.82,16.79,16.82,208713.0,14.7833,14.8009,14.7745,14.8009,208713.0
2023-03-21 15:10:00,16.82,16.82,16.8,16.82,178248.0,14.8009,14.8009,14.7833,14.8009,178248.0
2023-03-21 15:20:00,16.81,16.83,16.8,16.82,247185.0,14.7921,14.8097,14.7833,14.8009,247185.0
2023-03-21 15:30:00,16.82,16.83,16.81,16.83,338845.0,14.8009,14.8097,14.7921,14.8097,338845.0
2023-03-21 15:40:00,16.82,16.84,16.8,16.8,555765.0,14.8009,14.8185,14.7833,14.7833,555765.0
2023-03-21 15:50:00,16.8,16.83,16.79,16.83,1286797.0,14.7833,14.8097,14.7745,14.8097,1286797.0
2023-03-22 09:30:00,16.85,16.88,16.81,16.84,241495.0,14.8273,14.8537,14.7921,14.8185,241495.0
2023-03-22 09:40:00,16.83,16.87,16.8,16.82,350030.0,14.8097,14.8449,14.7833,14.8009,350030.0
2023-03-22 09:50:00,16.82,16.89,16.78,16.88,183233.0,14.8009,14.8625,14.7657,14.8537,183233.0
2023-03-22 10:00:00,16.88,16.93,16.86,16.92,346196.0,14.8537,14.8977,14.8361,14.8889,346196.0
2023-03-22 10:10:00,16.92,16.96,16.9,16.96,158290.0,14.8889,14.9241,14.8713,14.9241,158290.0
2023-03-22 10:20:00,16.95,16.96,16.93,16.95,133609.0,14.9153,14.9241,14.8977,14.9153,133609.0
2023-03-22 10:30:00,16.95,16.99,16.93,16.98,213276.0,14.9153,14.9505,14.8977,14.9417,213276.0
2023-03-22 10:40:00,16.98,17.01,16.97,16.98,196136.0,14.9417,14.9681,14.9329,14.9417,196136.0
2023-03-22 10:50:00,16.98,17.02,16.97,17.02,183636.0,14.9417,14.9769,14.9329,14.9769,183636.0
2023-03-22 11:00:00,17.01,17.02,16.98,16.99,292164.0,14.9681,14.9769,14.9417,14.9505,292164.0
2023-03-22 11:10:00,16.99,17.0,16.95,16.96,211810.0,14.9505,14.9593,14.9153,14.9241,211810.0
2023-03-22 11:20:00,16.96,16.99,16.95,16.98,211557.0,14.9241,14.9505,14.9153,14.9417,211557.0
2023-03-22 11:30:00,16.98,16.98,16.93,16.95,181397.0,14.9417,14.9417,14.8977,14.9153,181397.0
2023-03-22 11:40:00,16.94,16.95,16.92,16.93,88318.0,14.9065,14.9153,14.8889,14.8977,88318.0
2023-03-22 11:50:00,16.93,16.97,16.92,16.95,316804.0,14.8977,14.9329,14.8889,14.9153,316804.0
2023-03-22 12:00:00,16.95,16.95,16.9,16.92,241354.0,14.9153,14.9153,14.8713,14.8889,241354.0
2023-03-22 12:10:00,16.92,16.93,16.9,16.9,321081.0,14.8889,14.8977,14.8713,14.8713,321081.0
2023-03-22 12:20:00,16.9,16.95,16.9,16.95,389516.0,14.8713,14.9153,14.8713,14.9153,389516.0
2023-03-22 12:30:00,16.94,16.95,16.91,16.92,147794.0,14.9065,14.9153,14.8801,14.8889,147794.0
2023-03-22 12:40:00,16.92,16.93,16.9,16.93,110711.0,14.8889,14.8977,14.8713,14.8977,110711.0
2023-03-22 12:50:00,16.93,16.94,16.91,16.93,155035.0,14.8977,14.9065,14.8801,14.8977,155035.0
2023-03-22 13:00:00,16.92,16.92,16.89,16.91,149816.0,14.8889,14.8889,14.8625,14.8801,149816.0
2023-03-22 13:10:00,16.91,16.93,16.9,16.93,129749.0,14.8801,14.8977,14.8713,14.8977,129749.0
2023-03-22 13:20:00,16.93,16.93,16.9,16.93,178324.0,14.8977,14.8977,14.8713,14.8977,178324.0
2023-03-22 13:30:00,16.93,16.94,16.89,16.9,268601.0,14.8977,14.9065,14.8625,14.8713,268601.0
2023-03-22 13:40:00,16.9,16.9,16.87,16.88,116530.0,14.8713,14.8713,14.8449,14.8537,116530.0
2023-03-22 13:50:00,16.89,16.89,16.86,16.86,100385.0,14.8625,14.8625,14.8361,14.8361,100385.0
2023-03-22 14:00:00,16.87,16.98,16.86,16.9,240660.0,14.8449,14.9417,14.8361,14.8713,240660.0
2023-03-22 14:10:00,16.9,16.93,16.86,16.91,217946.0,14.8713,14.8977,14.8361,14.8801,217946.0
2023-03-22 14:20:00,16.91,16.92,16.86,16.91,186375.0,14.8801,14.8889,14.8361,14.8801,186375.0
2023-03-22 14:30:00,16.9,16.93,16.79,16.87,369209.0,14.8713,14.8977,14.7745,14.8449,369209.0
2023-03-22 14:40:00,16.87,17.0,16.87,16.98,300859.0,14.8449,14.9593,14.8449,14.9417,300859.0
2023-03-22 14:50:00,16.97,16.98,16.85,16.85,208671.0,14.9329,14.9417,14.8273,14.8273,208671.0
2023-03-22 15:00:00,16.85,16.87,16.73,16.76,405223.0,14.8273,14.8449,14.7217,14.7481,405223.0
2023-03-22 15:10:00,16.77,16.82,16.72,16.79,232991.0,14.7569,14.8009,14.7129,14.7745,232991.0
2023-03-22 15:20:00,16.79,16.87,16.78,16.85,316435.0,14.7745,14.8449,14.7657,14.8273,316435.0
2023-03-22 15:30:00,16.85,16.86,16.75,16.78,387018.0,14.8273,14.8361,14.7393,14.7657,387018.0
2023-03-22 15:40:00,16.78,16.8,16.7,16.71,660556.0,14.7657,14.7833,14.6953,14.7041,660556.0
2023-03-22 15:50:00,16.71,16.72,16.61,16.61,890862.0,14.7041,14.7129,14.6161,14.6161,890862.0
2023-03-23 09:30:00,16.67,16.69,16.61,16.66,332634.0,14.6689,14.6865,14.6161,14.6601,332634.0
2023-03-23 09:40:00,16.65,16.72,16.64,16.67,259619.0,14.6513,14.7129,14.6425,14.6689,259619.0
2023-03-23 09:50:00,16.68,16.69,16.61,16.64,198140.0,14.6777,14.6865,14.6161,14.6425,198140.0
2023-03-23 10:00:00,16.64,16.69,16.64,16.68,159693.0,14.6425,14.6865,14.6425,14.6777,159693.0
2023-03-23 10:10:00,16.68,16.74,16.67,16.7,296998.0,14.6777,14.7305,14.6689,14.6953,296998.0
2023-03-23 10:20:00,16.7,16.72,16.68,16.69,214726.0,14.6953,14.7129,14.6777,14.6865,214726.0
2023-03-23 10:30:00,16.7,16.72,16.65,16.71,201194.0,14.6953,14.7129,14.6513,14.7041,201194.0
2023-03-23 10:40:00,16.71,16.75,16.7,16.73,177152.0,14.7041,14.7393,14.6953,14.7217,177152.0
2023-03-23 10:50:00,16.73,16.74,16.71,16.73,186104.0,14.7217,14.7305,14.7041,14.7217,186104.0
2023-03-23 11:00:00,16.74,16.78,16.73,16.78,248885.0,14.7305,14.7657,14.7217,14.7657,248885.0
2023-03-23 11:10:00,16.77,16.79,16.76,16.77,237145.0,14.7569,14.7745,14.7481,14.7569,237145.0
2023-03-23 11:20:00,16.77,16.8,16.75,16.76,149888.0,14.7569,14.7833,14.7393,14.7481,149888.0
2023-03-23 11:30:00,16.76,16.78,16.73,16.76,174503.0,14.7481,14.7657,14.7217,14.7481,174503.0
2023-03-23 11:40:00,16.77,16.77,16.72,16.73,139635.0,14.7569,14.7569,14.7129,14.7217,139635.0
2023-03-23 11:50:00,16.73,16.75,16.73,16.73,142223.0,14.7217,14.7393,14.7217,14.7217,142223.0
2023-03-23 12:00:00,16.73,16.74,16.71,16.73,115876.0,14.7217,14.7305,14.7041,14.7217,115876.0
2023-03-23 12:10:00,16.73,16.74,16.67,16.68,183185.0,14.7217,14.7305,14.6689,14.6777,183185.0
2023-03-23 12:20:00,16.67,16.69,16.65,16.65,229213.0,14.6689,14.6865,14.6513,14.6513,229213.0
2023-03-23 12:30:00,16.66,16.67,16.62,16.64,238613.0,14.6601,14.6689,14.6249,14.6425,238613.0
2023-03-23 12:40:00,16.64,16.66,16.62,16.66,232269.0,14.6425,14.6601,14.6249,14.6601,232269.0
2023-03-23 12:50:00,16.65,16.66,16.61,16.63,221070.0,14.6513,14.6601,14.6161,14.6337,221070.0
2023-03-23 13:00:00,16.63,16.63,16.58,16.59,193603.0,14.6337,14.6337,14.5897,14.5985,193603.0
2023-03-23 13:10:00,16.59,16.59,16.55,16.56,154750.0,14.5985,14.5985,14.5633,14.5721,154750.0
2023-03-23 13:20:00,16.56,16.6,16.51,16.53,327681.0,14.5721,14.6073,14.5281,14.5457,327681.0
2023-03-23 13:30:00,16.53,16.56,16.52,16.54,233800.0,14.5457,14.5721,14.5369,14.5545,233800.0
2023-03-23 13:40:00,16.54,16.58,16.53,16.55,245782.0,14.5545,14.5897,14.5457,14.5633,245782.0
2023-03-23 13:50:00,16.55,16.55,16.51,16.52,129370.0,14.5633,14.5633,14.5281,14.5369,129370.0
2023-03-23 14:00:00,16.52,16.54,16.5,16.51,154711.0,14.5369,14.5545,14.5193,14.5281,154711.0
2023-03-23 14:10:00,16.51,16.54,16.5,16.52,268679.0,14.5281,14.5545,14.5193,14.5369,268679.0
2023-03-23 14:20:00,16.52,16.52,16.42,16.43,250119.0,14.5369,14.5369,14.449,14.4578,250119.0
2023-03-23 14:30:00,16.42,16.44,16.39,16.39,249829.0,14.449,14.4666,14.4226,14.4226,249829.0
2023-03-23 14:40:00,16.39,16.41,16.35,16.38,334394.0,14.4226,14.4402,14.3874,14.4138,334394.0
2023-03-23 14:50:00,16.38,16.39,16.32,16.38,216700.0,14.4138,14.4226,14.361,14.4138,216700.0
2023-03-23 15:00:00,16.38,16.48,16.37,16.41,394897.0,14.4138,14.5018,14.405,14.4402,394897.0
2023-03-23 15:10:00,16.41,16.43,16.33,16.33,452934.0,14.4402,14.4578,14.3698,14.3698,452934.0
2023-03-23 15:20:00,16.33,16.39,16.29,16.37,430324.0,14.3698,14.4226,14.3346,14.405,430324.0
2023-03-23 15:30:00,16.36,16.4,16.33,16.39,407196.0,14.3962,14.4314,14.3698,14.4226,407196.0
2023-03-23 15:40:00,16.39,16.44,16.38,16.42,462581.0,14.4226,14.4666,14.4138,14.449,462581.0
2023-03-23 15:50:00,16.42,16.46,16.37,16.37,944530.0,14.449,14.4842,14.405,14.405,944530.0
2023-03-24 09:30:00,16.17,16.26,16.16,16.24,386753.0,14.229,14.3082,14.2202,14.2906,386753.0
2023-03-24 09:40:00,16.24,16.25,16.15,16.19,377748.0,14.2906,14.2994,14.2114,14.2466,377748.0
2023-03-24 09:50:00,16.19,16.25,16.17,16.23,205777.0,14.2466,14.2994,14.229,14.2818,205777.0
2023-03-24 10:00:00,16.23,16.31,16.22,16.3,195028.0,14.2818,14.3522,14.273,14.3434,195028.0
2023-03-24 10:10:00,16.3,16.36,16.25,16.26,161303.0,14.3434,14.3962,14.2994,14.3082,161303.0
2023-03-24 10:20:00,16.26,16.41,16.22,16.39,196003.0,14.3082,14.4402,14.273,14.4226,196003.0
2023-03-24 10:30:00,16.39,16.43,16.36,16.37,196316.0,14.4226,14.4578,14.3962,14.405,196316.0
2023-03-24 10:40:00,16.36,16.37,16.33,16.34,165669.0,14.3962,14.405,14.3698,14.3786,165669.0
2023-03-24 10:50:00,16.34,16.38,16.32,16.36,181355.0,14.3786,14.4138,14.361,14.3962,181355.0
2023-03-24 11:00:00,16.36,16.4,16.33,16.36,196050.0,14.3962,14.4314,14.3698,14.3962,196050.0
2023-03-24 11:10:00,16.36,16.41,16.32,16.4,271341.0,14.3962,14.4402,14.361,14.4314,271341.0
2023-03-24 11:20:00,16.4,16.47,16.39,16.46,381415.0,14.4314,14.493,14.4226,14.4842,381415.0
2023-03-24 11:30:00,16.46,16.51,16.44,16.48,241517.0,14.4842,14.5281,14.4666,14.5018,241517.0
2023-03-24 11:40:00,16.48,16.55,16.47,16.53,225271.0,14.5018,14.5633,14.493,14.5457,225271.0
2023-03-24 11:50:00,16.52,16.54,16.48,16.54,278990.0,14.5369,14.5545,14.5018,14.5545,278990.0
2023-03-24 12:00:00,16.54,16.59,16.49,16.5,234406.0,14.5545,14.5985,14.5106,14.5193,234406.0
2023-03-24 12:10:00,16.49,16.54,16.49,16.52,212394.0,14.5106,14.5545,14.5106,14.5369,212394.0
2023-03-24 12:20:00,16.52,16.55,16.5,16.54,168723.0,14.5369,14.5633,14.5193,14.5545,168723.0
2023-03-24 12:30:00,16.54,16.59,16.52,16.57,267335.0,14.5545,14.5985,14.5369,14.5809,267335.0
2023-03-24 12:40:00,16.57,16.61,16.56,16.61,175153.0,14.5809,14.6161,14.5721,14.6161,175153.0
2023-03-24 12:50:00,16.61,16.63,16.58,16.62,392372.0,14.6161,14.6337,14.5897,14.6249,392372.0
2023-03-24 13:00:00,16.62,16.64,16.61,16.63,246562.0,14.6249,14.6425,14.6161,14.6337,246562.0
2023-03-24 13:10:00,16.63,16.63,16.58,16.59,142002.0,14.6337,14.6337,14.5897,14.5985,142002.0
2023-03-24 13:20:00,16.58,16.65,16.58,16.65,223837.0,14.5897,14.6513,14.5897,14.6513,223837.0
2023-03-24 13:30:00,16.65,16.66,16.63,16.65,259843.0,14.6513,14.6601,14.6337,14.6513,259843.0
2023-03-24 13:40:00,16.64,16.67,16.64,16.65,186401.0,14.6425,14.6689,14.6425,14.6513,186401.0
2023-03-24 13:50:00,16.65,16.67,16.64,16.67,229759.0,14.6513,14.6689,14.6425,14.6689,229759.0
2023-03-24 14:00:00,16.67,16.72,16.66,16.71,144717.0,14.6689,14.7129,14.6601,14.7041,144717.0
2023-03-24 14:10:00,16.71,16.75,16.7,16.75,291660.0,14.7041,14.7393,14.6953,14.7393,291660.0
2023-03-24 14:20:00,16.75,16.76,16.72,16.73,228105.0,14.7393,14.7481,14.7129,14.7217,228105.0
2023-03-24 14:30:00,16.74,16.78,16.73,16.77,323090.0,14.7305,14.7657,14.7217,14.7569,323090.0
2023-03-24 14:40:00,16.76,16.79,16.76,16.79,269054.0,14.7481,14.7745,14.7481,14.7745,269054.0
2023-03-24 14:50:00,16.79,16.79,16.75,16.77,447805.0,14.7745,14.7745,14.7393,14.7569,447805.0
2023-03-24 15:00:00,16.77,16.78,16.75,16.76,237684.0,14.7569,14.7657,14.7393,14.7481,237684.0
2023-03-24 15:10:00,16.76,16.8,16.74,16.8,325005.0,14.7481,14.7833,14.7305,14.7833,325005.0
2023-03-24 15:20:00,16.8,16.83,16.79,16.82,452046.0,14.7833,14.8097,14.7745,14.8009,452046.0
2023-03-24 15:30:00,16.82,16.83,16.78,16.8,619847.0,14.8009,14.8097,14.7657,14.7833,619847.0
2023-03-24 15:40:00,16.8,16.81,16.75,16.77,643308.0,14.7833,14.7921,14.7393,14.7569,643308.0
2023-03-24 15:50:00,16.77,16.8,16.74,16.8,2209624.0,14.7569,14.7833,14.7305,14.7833,2209624.0
2023-03-27 09:30:00,16.88,16.96,16.84,16.85,390017.0,14.8537,14.9241,14.8185,14.8273,390017.0
2023-03-27 09:40:00,16.85,16.96,16.84,16.89,353563.0,14.8273,14.9241,14.8185,14.8625,353563.0
2023-03-27 09:50:00,16.89,16.91,16.83,16.88,164641.0,14.8625,14.8801,14.8097,14.8537,164641.0
2023-03-27 10:00:00,16.88,16.92,16.86,16.87,288974.0,14.8537,14.8889,14.8361,14.8449,288974.0
2023-03-27 10:10:00,16.87,16.95,16.86,16.89,227229.0,14.8449,14.9153,14.8361,14.8625,227229.0
2023-03-27 10:20:00,16.89,16.91,16.82,16.83,172386.0,14.8625,14.8801,14.8009,14.8097,172386.0
2023-03-27 10:30:00,16.84,16.87,16.81,16.85,135500.0,14.8185,14.8449,14.7921,14.8273,135500.0
2023-03-27 10:40:00,16.86,16.88,16.82,16.86,182009.0,14.8361,14.8537,14.8009,14.8361,182009.0
2023-03-27 10:50:00,16.86,16.91,16.86,16.86,155058.0,14.8361,14.8801,14.8361,14.8361,155058.0
2023-03-27 11:00:00,16.86,16.92,16.86,16.89,293126.0,14.8361,14.8889,14.8361,14.8625,293126.0
2023-03-27 11:10:00,16.89,16.9,16.85,16.86,153959.0,14.8625,14.8713,14.8273,14.8361,153959.0
2023-03-27 11:20:00,16.85,16.92,16.85,16.9,187799.0,14.8273,14.8889,14.8273,14.8713,187799.0
2023-03-27 11:30:00,16.91,16.94,16.9,16.94,133862.0,14.8801,14.9065,14.8713,14.9065,133862.0
2023-03-27 11:40:00,16.94,16.96,16.92,16.95,99785.0,14.9065,14.9241,14.8889,14.9153,99785.0
2023-03-27 11:50:00,16.96,16.98,16.93,16.97,108364.0,14.9241,14.9417,14.8977,14.9329,108364.0
2023-03-27 12:00:00,16.97,16.99,16.94,16.95,182396.0,14.9329,14.9505,14.9065,14.9153,182396.0
2023-03-27 12:10:00,16.95,17.01,16.95,17.0,193116.0,14.9153,14.9681,14.9153,14.9593,193116.0
2023-03-27 12:20:00,17.01,17.03,17.0,17.03,189242.0,14.9681,14.9857,14.9593,14.9857,189242.0
2023-03-27 12:30:00,17.03,17.04,17.01,17.03,154714.0,14.9857,14.9945,14.9681,14.9857,154714.0
2023-03-27 12:40:00,17.03,17.07,17.03,17.05,228715.0,14.9857,15.0209,14.9857,15.0033,228715.0
2023-03-27 12:50:00,17.05,17.05,17.0,17.01,87473.0,15.0033,15.0033,14.9593,14.9681,87473.0
2023-03-27 13:00:00,17.01,17.06,17.0,17.01,136134.0,14.9681,15.0121,14.9593,14.9681,136134.0
2023-03-27 13:10:00,17.01,17.03,16.99,17.03,79770.0,14.9681,14.9857,14.9505,14.9857,79770.0
2023-03-27 13:20:00,17.02,17.06,17.02,17.04,200538.0,14.9769,15.0121,14.9769,14.9945,200538.0
2023-03-27 13:30:00,17.04,17.07,17.03,17.06,153285.0,14.9945,15.0209,14.9857,15.0121,153285.0
2023-03-27 13:40:00,17.06,17.07,17.04,17.05,73816.0,15.0121,15.0209,14.9945,15.0033,73816.0
2023-03-27 13:50:00,17.05,17.05,17.03,17.03,156694.0,15.0033,15.0033,14.9857,14.9857,156694.0
2023-03-27 14:00:00,17.04,17.04,17.01,17.02,133573.0,14.9945,14.9945,14.9681,14.9769,133573.0
2023-03-27 14:10:00,17.02,17.04,17.01,17.03,96475.0,14.9769,14.9945,14.9681,14.9857,96475.0
2023-03-27 14:20:00,17.03,17.04,17.01,17.02,110112.0,14.9857,14.9945,14.9681,14.9769,110112.0
2023-03-27 14:30:00,17.02,17.06,17.02,17.04,177283.0,14.9769,15.0121,14.9769,14.9945,177283.0
2023-03-27 14:40:00,17.04,17.05,17.02,17.04,168252.0,14.9945,15.0033,14.9769,14.9945,168252.0
2023-03-27 14:50:00,17.04,17.05,17.02,17.04,121110.0,14.9945,15.0033,14.9769,14.9945,121110.0
2023-03-27 15:00:00,17.04,17.04,17.0,17.01,112450.0,14.9945,14.9945,14.9593,14.9681,112450.0
2023-03-27 15:10:00,17.01,17.02,16.99,17.0,78925.0,14.9681,14.9769,14.9505,14.9593,78925.0
2023-03-27 15:20:00,17.0,17.04,16.99,17.02,97344.0,14.9593,14.9945,14.9505,14.9769,97344.0
2023-03-27 15:30:00,17.03,17.04,16.99,17.0,243090.0,14.9857,14.9945,14.9505,14.9593,243090.0
2023-03-27 15:40:00,17.01,17.01,16.97,16.98,382021.0,14.9681,14.9681,14.9329,14.9417,382021.0
2023-03-27 15:50:00,16.99,16.99,16.88,16.9,1660552.0,14.9505,14.9505,14.8537,14.8713,1660552.0
2023-03-28 09:30:00,16.82,16.97,16.72,16.95,348107.0,14.8009,14.9329,14.7129,14.9153,348107.0
2023-03-28 09:40:00,16.95,17.03,16.94,16.94,120889.0,14.9153,14.9857,14.9065,14.9065,120889.0
2023-03-28 09:50:00,16.94,16.97,16.91,16.92,93637.0,14.9065,14.9329,14.8801,14.8889,93637.0
2023-03-28 10:00:00,16.91,17.0,16.89,16.99,144477.0,14.8801,14.9593,14.8625,14.9505,144477.0
2023-03-28 10:10:00,17.0,17.02,16.98,17.01,166202.0,14.9593,14.9769,14.9417,14.9681,166202.0
2023-03-28 10:20:00,17.01,17.04,17.0,17.04,71439.0,14.9681,14.9945,14.9593,14.9945,71439.0
2023-03-28 10:30:00,17.03,17.04,16.98,17.02,148603.0,14.9857,14.9945,14.9417,14.9769,148603.0
2023-03-28 10:40:00,17.02,17.04,16.99,17.04,72202.0,14.9769,14.9945,14.9505,14.9945,72202.0
2023-03-28 10:50:00,17.03,17.04,17.0,17.02,78989.0,14.9857,14.9945,14.9593,14.9769,78989.0
2023-03-28 11:00:00,17.03,17.07,17.02,17.04,131912.0,14.9857,15.0209,14.9769,14.9945,131912.0
2023-03-28 11:10:00,17.03,17.04,17.01,17.04,80307.0,14.9857,14.9945,14.9681,14.9945,80307.0
2023-03-28 11:20:00,17.04,17.06,17.02,17.05,137672.0,14.9945,15.0121,14.9769,15.0033,137672.0
2023-03-28 11:30:00,17.05,17.08,17.04,17.07,167580.0,15.0033,15.0297,14.9945,15.0209,167580.0
2023-03-28 11:40:00,17.07,17.08,17.05,17.05,100528.0,15.0209,15.0297,15.0033,15.0033,100528.0
2023-03-28 11:50:00,17.05,17.1,17.05,17.09,105225.0,15.0033,15.0473,15.0033,15.0385,105225.0
2023-03-28 12:00:00,17.09,17.09,17.07,17.09,85990.0,15.0385,15.0385,15.0209,15.0385,85990.0
2023-03-28 12:10:00,17.09,17.1,17.06,17.08,95540.0,15.0385,15.0473,15.0121,15.0297,95540.0
2023-03-28 12:20:00,17.07,17.09,17.07,17.07,50823.0,15.0209,15.0385,15.0209,15.0209,50823.0
2023-03-28 12:30:00,17.07,17.09,17.07,17.09,59254.0,15.0209,15.0385,15.0209,15.0385,59254.0
2023-03-28 12:40:00,17.09,17.1,17.08,17.09,154810.0,15.0385,15.0473,15.0297,15.0385,154810.0
2023-03-28 12:50:00,17.08,17.09,17.07,17.09,97756.0,15.0297,15.0385,15.0209,15.0385,97756.0
2023-03-28 13:00:00,17.09,17.09,17.02,17.03,78598.0,15.0385,15.0385,14.9769,14.9857,78598.0
2023-03-28 13:10:00,17.03,17.06,17.02,17.06,80129.0,14.9857,15.0121,14.9769,15.0121,80129.0
2023-03-28 13:20:00,17.05,17.06,17.02,17.03,117662.0,15.0033,15.0121,14.9769,14.9857,117662.0
2023-03-28 13:30:00,17.03,17.03,16.99,17.02,120909.0,14.9857,14.9857,14.9505,14.9769,120909.0
2023-03-28 13:40:00,17.02,17.03,17.0,17.03,61050.0,14.9769,14.9857,14.9593,14.9857,61050.0
2023-03-28 13:50:00,17.03,17.03,16.99,17.0,120557.0,14.9857,14.9857,14.9505,14.9593,120557.0
2023-03-28 14:00:00,17.0,17.03,17.0,17.02,60353.0,14.9593,14.9857,14.9593,14.9769,60353.0
2023-03-28 14:10:00,17.02,17.02,16.98,17.0,125671.0,14.9769,14.9769,14.9417,14.9593,125671.0
2023-03-28 14:20:00,17.0,17.01,16.98,17.0,115904.0,14.9593,14.9681,14.9417,14.9593,115904.0
2023-03-28 14:30:00,17.0,17.0,16.97,16.99,81912.0,14.9593,14.9593,14.9329,14.9505,81912.0
2023-03-28 14:40:00,16.98,17.02,16.98,17.02,106442.0,14.9417,14.9769,14.9417,14.9769,106442.0
2023-03-28 14:50:00,17.02,17.04,17.01,17.04,56088.0,14.9769,14.9945,14.9681,14.9945,56088.0
2023-03-28 15:00:00,17.04,17.06,17.04,17.06,154911.0,14.9945,15.0121,14.9945,15.0121,154911.0
2023-03-28 15:10:00,17.05,17.06,17.02,17.03,154133.0,15.0033,15.0121,14.9769,14.9857,154133.0
2023-03-28 15:20:00,17.03,17.04,17.02,17.03,213538.0,14.9857,14.9945,14.9769,14.9857,213538.0
2023-03-28 15:30:00,17.04,17.07,17.02,17.05,225700.0,14.9945,15.0209,14.9769,15.0033,225700.0
2023-03-28 15:40:00,17.05,17.06,17.04,17.05,176210.0,15.0033,15.0121,14.9945,15.0033,176210.0
2023-03-28 15:50:00,17.05,17.07,17.04,17.06,953345.0,15.0033,15.0209,14.9945,15.0121,953345.0
2023-03-29 09:30:00,17.24,17.29,17.2,17.27,288119.0,15.1705,15.2145,15.1353,15.1969,288119.0
2023-03-29 09:40:00,17.27,17.29,17.17,17.18,191102.0,15.1969,15.2145,15.1089,15.1177,191102.0
2023-03-29 09:50:00,17.19,17.25,17.18,17.24,170692.0,15.1265,15.1793,15.1177,15.1705,170692.0
2023-03-29 10:00:00,17.25,17.27,17.2,17.21,194485.0,15.1793,15.1969,15.1353,15.1441,194485.0
2023-03-29 10:10:00,17.21,17.23,17.16,17.22,147779.0,15.1441,15.1617,15.1001,15.1529,147779.0
2023-03-29 10:20:00,17.23,17.25,17.2,17.21,138816.0,15.1617,15.1793,15.1353,15.1441,138816.0
2023-03-29 10:30:00,17.21,17.25,17.2,17.21,143719.0,15.1441,15.1793,15.1353,15.1441,143719.0
2023-03-29 10:40:00,17.2,17.2,17.13,17.18,166247.0,15.1353,15.1353,15.0737,15.1177,166247.0
2023-03-29 10:50:00,17.18,17.21,17.17,17.18,111073.0,15.1177,15.1441,15.1089,15.1177,111073.0
2023-03-29 11:00:00,17.18,17.21,17.17,17.21,134239.0,15.1177,15.1441,15.1089,15.1441,134239.0
2023-03-29 11:10:00,17.2,17.21,17.17,17.19,163025.0,15.1353,15.1441,15.1089,15.1265,163025.0
2023-03-29 11:20:00,17.19,17.22,17.18,17.2,194402.0,15.1265,15.1529,15.1177,15.1353,194402.0
2023-03-29 11:30:00,17.19,17.23,17.19,17.21,140276.0,15.1265,15.1617,15.1265,15.1441,140276.0
2023-03-29 11:40:00,17.22,17.23,17.21,17.21,86093.0,15.1529,15.1617,15.1441,15.1441,86093.0
2023-03-29 11:50:00,17.21,17.23,17.2,17.21,102303.0,15.1441,15.1617,15.1353,15.1441,102303.0
2023-03-29 12:00:00,17.21,17.22,17.19,17.2,95238.0,15.1441,15.1529,15.1265,15.1353,95238.0
2023-03-29 12:10:00,17.2,17.21,17.19,17.21,64425.0,15.1353,15.1441,15.1265,15.1441,64425.0
2023-03-29 12:20:00,17.21,17.21,17.19,17.2,50684.0,15.1441,15.1441,15.1265,15.1353,50684.0
2023-03-29 12:30:00,17.2,17.21,17.19,17.19,66742.0,15.1353,15.1441,15.1265,15.1265,66742.0
2023-03-29 12:40:00,17.18,17.2,17.17,17.2,70539.0,15.1177,15.1353,15.1089,15.1353,70539.0
2023-03-29 12:50:00,17.2,17.2,17.18,17.19,80526.0,15.1353,15.1353,15.1177,15.1265,80526.0
2023-03-29 13:00:00,17.19,17.21,17.18,17.21,69425.0,15.1265,15.1441,15.1177,15.1441,69425.0
2023-03-29 13:10:00,17.21,17.23,17.2,17.21,73664.0,15.1441,15.1617,15.1353,15.1441,73664.0
2023-03-29 13:20:00,17.21,17.23,17.21,17.22,46064.0,15.1441,15.1617,15.1441,15.1529,46064.0
2023-03-29 13:30:00,17.22,17.23,17.19,17.21,126934.0,15.1529,15.1617,15.1265,15.1441,126934.0
2023-03-29 13:40:00,17.2,17.21,17.17,17.18,73025.0,15.1353,15.1441,15.1089,15.1177,73025.0
2023-03-29 13:50:00,17.18,17.2,17.16,17.19,160707.0,15.1177,15.1353,15.1001,15.1265,160707.0
2023-03-29 14:00:00,17.19,17.21,17.16,17.2,99102.0,15.1265,15.1441,15.1001,15.1353,99102.0
2023-03-29 14:10:00,17.21,17.21,17.18,17.18,70828.0,15.1441,15.1441,15.1177,15.1177,70828.0
2023-03-29 14:20:00,17.19,17.21,17.17,17.21,83318.0,15.1265,15.1441,15.1089,15.1441,83318.0
2023-03-29 14:30:00,17.21,17.23,17.2,17.22,80022.0,15.1441,15.1617,15.1353,15.1529,80022.0
2023-03-29 14:40:00,17.23,17.24,17.22,17.23,88451.0,15.1617,15.1705,15.1529,15.1617,88451.0
2023-03-29 14:50:00,17.23,17.24,17.21,17.23,123338.0,15.1617,15.1705,15.1441,15.1617,123338.0
2023-03-29 15:00:00,17.23,17.24,17.2,17.23,211131.0,15.1617,15.1705,15.1353,15.1617,211131.0
2023-03-29 15:10:00,17.23,17.26,17.22,17.25,128262.0,15.1617,15.1881,15.1529,15.1793,128262.0
2023-03-29 15:20:00,17.25,17.26,17.23,17.23,193223.0,15.1793,15.1881,15.1617,15.1617,193223.0
2023-03-29 15:30:00,17.23,17.24,17.21,17.21,265783.0,15.1617,15.1705,15.1441,15.1441,265783.0
2023-03-29 15:40:00,17.21,17.24,17.21,17.23,324107.0,15.1441,15.1705,15.1441,15.1617,324107.0
2023-03-29 15:50:00,17.23,17.25,17.21,17.25,1073129.0,15.1617,15.1793,15.1441,15.1793,1073129.0
2023-03-30 09:30:00,17.37,17.42,17.29,17.37,266923.0,15.2849,15.3289,15.2145,15.2849,266923.0
2023-03-30 09:40:00,17.37,17.37,17.31,17.34,137444.0,15.2849,15.2849,15.2321,15.2585,137444.0
2023-03-30 09:50:00,17.34,17.36,17.31,17.34,73223.0,15.2585,15.2761,15.2321,15.2585,73223.0
2023-03-30 10:00:00,17.34,17.36,17.27,17.3,136689.0,15.2585,15.2761,15.1969,15.2233,136689.0
2023-03-30 10:10:00,17.3,17.34,17.27,17.3,123096.0,15.2233,15.2585,15.1969,15.2233,123096.0
2023-03-30 10:20:00,17.3,17.31,17.26,17.29,131524.0,15.2233,15.2321,15.1881,15.2145,131524.0
2023-03-30 10:30:00,17.28,17.31,17.25,17.31,97719.0,15.2057,15.2321,15.1793,15.2321,97719.0
2023-03-30 10:40:00,17.31,17.33,17.29,17.31,104075.0,15.2321,15.2497,15.2145,15.2321,104075.0
2023-03-30 10:50:00,17.3,17.31,17.25,17.26,115662.0,15.2233,15.2321,15.1793,15.1881,115662.0
2023-03-30 11:00:00,17.26,17.27,17.24,17.27,113833.0,15.1881,15.1969,15.1705,15.1969,113833.0
2023-03-30 11:10:00,17.26,17.28,17.23,17.24,129891.0,15.1881,15.2057,15.1617,15.1705,129891.0
2023-03-30 11:20:00,17.24,17.3,17.24,17.3,101029.0,15.1705,15.2233,15.1705,15.2233,101029.0
2023-03-30 11:30:00,17.29,17.31,17.27,17.3,124416.0,15.2145,15.2321,15.1969,15.2233,124416.0
2023-03-30 11:40:00,17.3,17.32,17.26,17.26,92097.0,15.2233,15.2409,15.1881,15.1881,92097.0
2023-03-30 11:50:00,17.27,17.31,17.26,17.29,103189.0,15.1969,15.2321,15.1881,15.2145,103189.0
2023-03-30 12:00:00,17.29,17.3,17.27,17.29,129592.0,15.2145,15.2233,15.1969,15.2145,129592.0
2023-03-30 12:10:00,17.28,17.29,17.26,17.27,129143.0,15.2057,15.2145,15.1881,15.1969,129143.0
2023-03-30 12:20:00,17.27,17.29,17.26,17.26,83251.0,15.1969,15.2145,15.1881,15.1881,83251.0
2023-03-30 12:30:00,17.27,17.27,17.23,17.23,119792.0,15.1969,15.1969,15.1617,15.1617,119792.0
2023-03-30 12:40:00,17.23,17.26,17.23,17.26,183934.0,15.1617,15.1881,15.1617,15.1881,183934.0
2023-03-30 12:50:00,17.26,17.27,17.25,17.25,79190.0,15.1881,15.1969,15.1793,15.1793,79190.0
2023-03-30 13:00:00,17.26,17.29,17.25,17.27,90307.0,15.1881,15.2145,15.1793,15.1969,90307.0
2023-03-30 13:10:00,17.26,17.28,17.26,17.28,115898.0,15.1881,15.2057,15.1881,15.2057,115898.0
2023-03-30 13:20:00,17.28,17.29,17.26,17.28,79390.0,15.2057,15.2145,15.1881,15.2057,79390.0
2023-03-30 13:30:00,17.28,17.29,17.25,17.27,95491.0,15.2057,15.2145,15.1793,15.1969,95491.0
2023-03-30 13:40:00,17.27,17.27,17.23,17.25,70527.0,15.1969,15.1969,15.1617,15.1793,70527.0
2023-03-30 13:50:00,17.26,17.27,17.25,17.27,48814.0,15.1881,15.1969,15.1793,15.1969,48814.0
2023-03-30 14:00:00,17.27,17.28,17.25,17.26,94127.0,15.1969,15.2057,15.1793,15.1881,94127.0
2023-03-30 14:10:00,17.27,17.27,17.24,17.25,171654.0,15.1969,15.1969,15.1705,15.1793,171654.0
2023-03-30 14:20:00,17.25,17.26,17.24,17.25,52695.0,15.1793,15.1881,15.1705,15.1793,52695.0
2023-03-30 14:30:00,17.26,17.26,17.23,17.24,70604.0,15.1881,15.1881,15.1617,15.1705,70604.0
2023-03-30 14:40:00,17.24,17.26,17.24,17.26,59883.0,15.1705,15.1881,15.1705,15.1881,59883.0
2023-03-30 14:50:00,17.26,17.28,17.25,17.27,74502.0,15.1881,15.2057,15.1793,15.1969,74502.0
2023-03-30 15:00:00,17.27,17.28,17.25,17.26,100393.0,15.1969,15.2057,15.1793,15.1881,100393.0
2023-03-30 15:10:00,17.26,17.26,17.24,17.25,74117.0,15.1881,15.1881,15.1705,15.1793,74117.0
2023-03-30 15:20:00,17.25,17.26,17.23,17.26,166155.0,15.1793,15.1881,15.1617,15.1881,166155.0
2023-03-30 15:30:00,17.26,17.28,17.25,17.28,166837.0,15.1881,15.2057,15.1793,15.2057,166837.0
2023-03-30 15:40:00,17.28,17.28,17.26,17.28,389617.0,15.2057,15.2057,15.1881,15.2057,389617.0
2023-03-30 15:50:00,17.28,17.32,17.28,17.3,759987.0,15.2057,15.2409,15.2057,15.2233,759987.0
2023-03-31 09:30:00,17.37,17.41,17.36,17.39,269089.0,15.2849,15.3201,15.2761,15.3025,269089.0
2023-03-31 09:40:00,17.39,17.41,17.33,17.34,125417.0,15.3025,15.3201,15.2497,15.2585,125417.0
2023-03-31 09:50:00,17.34,17.35,17.28,17.29,347811.0,15.2585,15.2673,15.2057,15.2145,347811.0
2023-03-31 10:00:00,17.3,17.36,17.3,17.34,157128.0,15.2233,15.2761,15.2233,15.2585,157128.0
2023-03-31 10:10:00,17.33,17.37,17.32,17.36,176541.0,15.2497,15.2849,15.2409,15.2761,176541.0
2023-03-31 10:20:00,17.36,17.38,17.34,17.36,121136.0,15.2761,15.2937,15.2585,15.2761,121136.0
2023-03-31 10:30:00,17.35,17.37,17.32,17.33,165200.0,15.2673,15.2849,15.2409,15.2497,165200.0
2023-03-31 10:40:00,17.33,17.34,17.3,17.33,183776.0,15.2497,15.2585,15.2233,15.2497,183776.0
2023-03-31 10:50:00,17.33,17.37,17.3,17.36,166625.0,15.2497,15.2849,15.2233,15.2761,166625.0
2023-03-31 11:00:00,17.36,17.38,17.35,17.37,75265.0,15.2761,15.2937,15.2673,15.2849,75265.0
2023-03-31 11:10:00,17.37,17.4,17.37,17.4,49575.0,15.2849,15.3113,15.2849,15.3113,49575.0
2023-03-31 11:20:00,17.39,17.44,17.39,17.44,218566.0,15.3025,15.3465,15.3025,15.3465,218566.0
2023-03-31 11:30:00,17.44,17.45,17.41,17.42,111577.0,15.3465,15.3553,15.3201,15.3289,111577.0
2023-03-31 11:40:00,17.43,17.44,17.4,17.44,96121.0,15.3377,15.3465,15.3113,15.3465,96121.0
2023-03-31 11:50:00,17.43,17.45,17.43,17.45,51830.0,15.3377,15.3553,15.3377,15.3553,51830.0
2023-03-31 12:00:00,17.44,17.46,17.43,17.45,176403.0,15.3465,15.3641,15.3377,15.3553,176403.0
2023-03-31 12:10:00,17.45,17.47,17.44,17.46,242432.0,15.3553,15.3729,15.3465,15.3641,242432.0
2023-03-31 12:20:00,17.45,17.48,17.45,17.46,279386.0,15.3553,15.3817,15.3553,15.3641,279386.0
2023-03-31 12:30:00,17.46,17.46,17.43,17.45,122591.0,15.3641,15.3641,15.3377,15.3553,122591.0
2023-03-31 12:40:00,17.45,17.45,17.42,17.44,209414.0,15.3553,15.3553,15.3289,15.3465,209414.0
2023-03-31 12:50:00,17.44,17.45,17.43,17.44,133107.0,15.3465,15.3553,15.3377,15.3465,133107.0
2023-03-31 13:00:00,17.44,17.45,17.43,17.45,56112.0,15.3465,15.3553,15.3377,15.3553,56112.0
2023-03-31 13:10:00,17.44,17.45,17.43,17.45,99496.0,15.3465,15.3553,15.3377,15.3553,99496.0
2023-03-31 13:20:00,17.44,17.45,17.41,17.41,154705.0,15.3465,15.3553,15.3201,15.3201,154705.0
2023-03-31 13:30:00,17.41,17.42,17.4,17.41,97133.0,15.3201,15.3289,15.3113,15.3201,97133.0
2023-03-31 13:40:00,17.41,17.42,17.41,17.41,26052.0,15.3201,15.3289,15.3201,15.3201,26052.0
2023-03-31 13:50:00,17.41,17.42,17.39,17.41,68330.0,15.3201,15.3289,15.3025,15.3201,68330.0
2023-03-31 14:00:00,17.41,17.46,17.41,17.45,513381.0,15.3201,15.3641,15.3201,15.3553,513381.0
2023-03-31 14:10:00,17.45,17.46,17.44,17.46,146169.0,15.3553,15.3641,15.3465,15.3641,146169.0
2023-03-31 14:20:00,17.45,17.46,17.41,17.42,137377.0,15.3553,15.3641,15.3201,15.3289,137377.0
2023-03-31 14:30:00,17.43,17.43,17.4,17.41,40135.0,15.3377,15.3377,15.3113,15.3201,40135.0
2023-03-31 14:40:00,17.41,17.43,17.4,17.42,80034.0,15.3201,15.3377,15.3113,15.3289,80034.0
2023-03-31 14:50:00,17.42,17.43,17.41,17.42,89821.0,15.3289,15.3377,15.3201,15.3289,89821.0
2023-03-31 15:00:00,17.43,17.46,17.42,17.45,162815.0,15.3377,15.3641,15.3289,15.3553,162815.0
2023-03-31 15:10:00,17.44,17.47,17.43,17.47,158550.0,15.3465,15.3729,15.3377,15.3729,158550.0
2023-03-31 15:20:00,17.47,17.51,17.46,17.51,322422.0,15.3729,15.4081,15.3641,15.4081,322422.0
2023-03-31 15:30:00,17.51,17.52,17.48,17.48,301279.0,15.4081,15.4169,15.3817,15.3817,301279.0
2023-03-31 15:40:00,17.48,17.5,17.47,17.48,581512.0,15.3817,15.3993,15.3729,15.3817,581512.0
2023-03-31 15:50:00,17.49,17.54,17.46,17.5,2080672.0,15.3905,15.4345,15.3641,15.3993,2080672.0
2023-04-03 09:30:00,17.75,17.83,17.69,17.75,713329.0,15.6193,15.6897,15.5665,15.6193,713329.0
2023-04-03 09:40:00,17.74,17.76,17.67,17.73,641057.0,15.6105,15.6281,15.5489,15.6017,641057.0
2023-04-03 09:50:00,17.74,17.79,17.69,17.76,272707.0,15.6105,15.6545,15.5665,15.6281,272707.0
2023-04-03 10:00:00,17.76,17.82,17.74,17.81,482388.0,15.6281,15.6809,15.6105,15.6721,482388.0
2023-04-03 10:10:00,17.81,17.82,17.76,17.82,292520.0,15.6721,15.6809,15.6281,15.6809,292520.0
2023-04-03 10:20:00,17.81,17.84,17.8,17.82,281144.0,15.6721,15.6985,15.6633,15.6809,281144.0
2023-04-03 10:30:00,17.83,17.83,17.7,17.72,332530.0,15.6897,15.6897,15.5753,15.5929,332530.0
2023-04-03 10:40:00,17.72,17.76,17.71,17.71,283853.0,15.5929,15.6281,15.5841,15.5841,283853.0
2023-04-03 10:50:00,17.71,17.74,17.7,17.71,289954.0,15.5841,15.6105,15.5753,15.5841,289954.0
2023-04-03 11:00:00,17.71,17.72,17.64,17.66,371612.0,15.5841,15.5929,15.5225,15.5401,371612.0
2023-04-03 11:10:00,17.66,17.7,17.66,17.7,228978.0,15.5401,15.5753,15.5401,15.5753,228978.0
2023-04-03 11:20:00,17.7,17.71,17.69,17.71,151586.0,15.5753,15.5841,15.5665,15.5841,151586.0
2023-04-03 11:30:00,17.71,17.73,17.69,17.73,286852.0,15.5841,15.6017,15.5665,15.6017,286852.0
2023-04-03 11:40:00,17.73,17.73,17.68,17.68,143253.0,15.6017,15.6017,15.5577,15.5577,143253.0
2023-04-03 11:50:00,17.68,17.7,17.66,17.69,206694.0,15.5577,15.5753,15.5401,15.5665,206694.0
2023-04-03 12:00:00,17.69,17.69,17.64,17.66,117031.0,15.5665,15.5665,15.5225,15.5401,117031.0
2023-04-03 12:10:00,17.66,17.72,17.66,17.71,105585.0,15.5401,15.5929,15.5401,15.5841,105585.0
2023-04-03 12:20:00,17.71,17.72,17.69,17.72,288396.0,15.5841,15.5929,15.5665,15.5929,288396.0
2023-04-03 12:30:00,17.72,17.73,17.7,17.7,136819.0,15.5929,15.6017,15.5753,15.5753,136819.0
2023-04-03 12:40:00,17.7,17.72,17.68,17.72,147403.0,15.5753,15.5929,15.5577,15.5929,147403.0
2023-04-03 12:50:00,17.71,17.72,17.64,17.65,344555.0,15.5841,15.5929,15.5225,15.5313,344555.0
2023-04-03 13:00:00,17.66,17.66,17.62,17.64,249338.0,15.5401,15.5401,15.5049,15.5225,249338.0
2023-04-03 13:10:00,17.64,17.68,17.64,17.67,163886.0,15.5225,15.5577,15.5225,15.5489,163886.0
2023-04-03 13:20:00,17.66,17.67,17.62,17.63,175515.0,15.5401,15.5489,15.5049,15.5137,175515.0
2023-04-03 13:30:00,17.63,17.64,17.59,17.59,305290.0,15.5137,15.5225,15.4785,15.4785,305290.0
2023-04-03 13:40:00,17.6,17.6,17.55,17.57,230362.0,15.4873,15.4873,15.4433,15.4609,230362.0
2023-04-03 13:50:00,17.57,17.59,17.56,17.58,238346.0,15.4609,15.4785,15.4521,15.4697,238346.0
2023-04-03 14:00:00,17.58,17.61,17.56,17.61,243983.0,15.4697,15.4961,15.4521,15.4961,243983.0
2023-04-03 14:10:00,17.61,17.63,17.6,17.6,214905.0,15.4961,15.5137,15.4873,15.4873,214905.0
2023-04-03 14:20:00,17.6,17.63,17.6,17.62,131817.0,15.4873,15.5137,15.4873,15.5049,131817.0
2023-04-03 14:30:00,17.63,17.65,17.62,17.64,153291.0,15.5137,15.5313,15.5049,15.5225,153291.0
2023-04-03 14:40:00,17.64,17.65,17.62,17.63,185531.0,15.5225,15.5313,15.5049,15.5137,185531.0
2023-04-03 14:50:00,17.63,17.64,17.62,17.63,108283.0,15.5137,15.5225,15.5049,15.5137,108283.0
2023-04-03 15:00:00,17.63,17.66,17.63,17.63,331467.0,15.5137,15.5401,15.5137,15.5137,331467.0
2023-04-03 15:10:00,17.63,17.67,17.63,17.66,267100.0,15.5137,15.5489,15.5137,15.5401,267100.0
2023-04-03 15:20:00,17.66,17.7,17.65,17.69,228179.0,15.5401,15.5753,15.5313,15.5665,228179.0
2023-04-03 15:30:00,17.69,17.7,17.63,17.64,351186.0,15.5665,15.5753,15.5137,15.5225,351186.0
2023-04-03 15:40:00,17.64,17.68,17.63,17.68,436503.0,15.5225,15.5577,15.5137,15.5577,436503.0
2023-04-03 15:50:00,17.68,17.68,17.64,17.67,1374825.0,15.5577,15.5577,15.5225,15.5489,1374825.0
2023-04-04 09:30:00,17.62,17.69,17.6,17.64,305325.0,15.5049,15.5665,15.4873,15.5225,305325.0
2023-04-04 09:40:00,17.64,17.71,17.62,17.69,275478.0,15.5225,15.5841,15.5049,15.5665,275478.0
2023-04-04 09:50:00,17.69,17.7,17.64,17.66,152904.0,15.5665,15.5753,15.5225,15.5401,152904.0
2023-04-04 10:00:00,17.66,17.72,17.66,17.72,122401.0,15.5401,15.5929,15.5401,15.5929,122401.0
2023-04-04 10:10:00,17.71,17.74,17.68,17.69,127198.0,15.5841,15.6105,15.5577,15.5665,127198.0
2023-04-04 10:20:00,17.68,17.68,17.59,17.64,276406.0,15.5577,15.5577,15.4785,15.5225,276406.0
2023-04-04 10:30:00,17.64,17.65,17.58,17.6,261221.0,15.5225,15.5313,15.4697,15.4873,261221.0
2023-04-04 10:40:00,17.6,17.6,17.51,17.52,174203.0,15.4873,15.4873,15.4081,15.4169,174203.0
2023-04-04 10:50:00,17.53,17.55,17.5,17.53,137175.0,15.4257,15.4433,15.3993,15.4257,137175.0
2023-04-04 11:00:00,17.52,17.54,17.5,17.51,198140.0,15.4169,15.4345,15.3993,15.4081,198140.0
2023-04-04 11:10:00,17.51,17.51,17.44,17.46,234361.0,15.4081,15.4081,15.3465,15.3641,234361.0
2023-04-04 11:20:00,17.46,17.47,17.43,17.46,311234.0,15.3641,15.3729,15.3377,15.3641,311234.0
2023-04-04 11:30:00,17.46,17.48,17.41,17.43,199972.0,15.3641,15.3817,15.3201,15.3377,199972.0
2023-04-04 11:40:00,17.43,17.44,17.41,17.41,95512.0,15.3377,15.3465,15.3201,15.3201,95512.0
2023-04-04 11:50:00,17.41,17.41,17.37,17.39,170562.0,15.3201,15.3201,15.2849,15.3025,170562.0
2023-04-04 12:00:00,17.4,17.42,17.39,17.41,83779.0,15.3113,15.3289,15.3025,15.3201,83779.0
2023-04-04 12:10:00,17.41,17.43,17.35,17.35,144458.0,15.3201,15.3377,15.2673,15.2673,144458.0
2023-04-04 12:20:00,17.35,17.42,17.34,17.41,122608.0,15.2673,15.3289,15.2585,15.3201,122608.0
2023-04-04 12:30:00,17.42,17.42,17.38,17.4,195411.0,15.3289,15.3289,15.2937,15.3113,195411.0
2023-04-04 12:40:00,17.39,17.44,17.39,17.42,151135.0,15.3025,15.3465,15.3025,15.3289,151135.0
2023-04-04 12:50:00,17.42,17.44,17.41,17.44,66182.0,15.3289,15.3465,15.3201,15.3465,66182.0
2023-04-04 13:00:00,17.44,17.46,17.42,17.45,87342.0,15.3465,15.3641,15.3289,15.3553,87342.0
2023-04-04 13:10:00,17.44,17.47,17.43,17.47,128428.0,15.3465,15.3729,15.3377,15.3729,128428.0
2023-04-04 13:20:00,17.47,17.49,17.46,17.48,34249.0,15.3729,15.3905,15.3641,15.3817,34249.0
2023-04-04 13:30:00,17.48,17.49,17.46,17.48,98650.0,15.3817,15.3905,15.3641,15.3817,98650.0
2023-04-04 13:40:00,17.48,17.49,17.46,17.48,102151.0,15.3817,15.3905,15.3641,15.3817,102151.0
2023-04-04 13:50:00,17.48,17.49,17.47,17.48,90954.0,15.3817,15.3905,15.3729,15.3817,90954.0
2023-04-04 14:00:00,17.48,17.48,17.46,17.46,80476.0,15.3817,15.3817,15.3641,15.3641,80476.0
2023-04-04 14:10:00,17.46,17.5,17.46,17.48,189385.0,15.3641,15.3993,15.3641,15.3817,189385.0
2023-04-04 14:20:00,17.48,17.5,17.47,17.48,138025.0,15.3817,15.3993,15.3729,15.3817,138025.0
2023-04-04 14:30:00,17.48,17.49,17.46,17.48,101286.0,15.3817,15.3905,15.3641,15.3817,101286.0
2023-04-04 14:40:00,17.48,17.49,17.46,17.48,195710.0,15.3817,15.3905,15.3641,15.3817,195710.0
2023-04-04 14:50:00,17.48,17.5,17.47,17.48,161742.0,15.3817,15.3993,15.3729,15.3817,161742.0
2023-04-04 15:00:00,17.48,17.49,17.47,17.48,134339.0,15.3817,15.3905,15.3729,15.3817,134339.0
2023-04-04 15:10:00,17.48,17.48,17.45,17.48,165936.0,15.3817,15.3817,15.3553,15.3817,165936.0
2023-04-04 15:20:00,17.48,17.49,17.44,17.45,332011.0,15.3817,15.3905,15.3465,15.3553,332011.0
2023-04-04 15:30:00,17.45,17.45,17.42,17.45,185495.0,15.3553,15.3553,15.3289,15.3553,185495.0
2023-04-04 15:40:00,17.45,17.46,17.41,17.45,416651.0,15.3553,15.3641,15.3201,15.3553,416651.0
2023-04-04 15:50:00,17.44,17.49,17.44,17.48,828013.0,15.3465,15.3905,15.3465,15.3817,828013.0
2023-04-05 09:30:00,17.55,17.55,17.47,17.47,279176.0,15.4433,15.4433,15.3729,15.3729,279176.0
2023-04-05 09:40:00,17.47,17.54,17.45,17.53,178120.0,15.3729,15.4345,15.3553,15.4257,178120.0
2023-04-05 09:50:00,17.54,17.59,17.52,17.53,283868.0,15.4345,15.4785,15.4169,15.4257,283868.0
2023-04-05 10:00:00,17.53,17.55,17.42,17.43,223794.0,15.4257,15.4433,15.3289,15.3377,223794.0
2023-04-05 10:10:00,17.43,17.47,17.42,17.47,133058.0,15.3377,15.3729,15.3289,15.3729,133058.0
2023-04-05 10:20:00,17.47,17.53,17.47,17.48,193325.0,15.3729,15.4257,15.3729,15.3817,193325.0
2023-04-05 10:30:00,17.47,17.56,17.47,17.52,260817.0,15.3729,15.4521,15.3729,15.4169,260817.0
2023-04-05 10:40:00,17.51,17.52,17.44,17.44,228296.0,15.4081,15.4169,15.3465,15.3465,228296.0
2023-04-05 10:50:00,17.45,17.48,17.42,17.46,197614.0,15.3553,15.3817,15.3289,15.3641,197614.0
2023-04-05 11:00:00,17.46,17.49,17.44,17.48,439621.0,15.3641,15.3905,15.3465,15.3817,439621.0
2023-04-05 11:10:00,17.47,17.52,17.46,17.47,160694.0,15.3729,15.4169,15.3641,15.3729,160694.0
2023-04-05 11:20:00,17.48,17.48,17.45,17.46,205072.0,15.3817,15.3817,15.3553,15.3641,205072.0
2023-04-05 11:30:00,17.46,17.52,17.45,17.5,123081.0,15.3641,15.4169,15.3553,15.3993,123081.0
2023-04-05 11:40:00,17.51,17.54,17.5,17.52,210257.0,15.4081,15.4345,15.3993,15.4169,210257.0
2023-04-05 11:50:00,17.53,17.56,17.51,17.55,99154.0,15.4257,15.4521,15.4081,15.4433,99154.0
2023-04-05 12:00:00,17.55,17.57,17.54,17.55,155154.0,15.4433,15.4609,15.4345,15.4433,155154.0
2023-04-05 12:10:00,17.56,17.58,17.54,17.58,143114.0,15.4521,15.4697,15.4345,15.4697,143114.0
2023-04-05 12:20:00,17.57,17.58,17.54,17.57,203900.0,15.4609,15.4697,15.4345,15.4609,203900.0
2023-04-05 12:30:00,17.57,17.59,17.54,17.56,185275.0,15.4609,15.4785,15.4345,15.4521,185275.0
2023-04-05 12:40:00,17.57,17.57,17.55,17.55,94542.0,15.4609,15.4609,15.4433,15.4433,94542.0
2023-04-05 12:50:00,17.55,17.58,17.54,17.57,99581.0,15.4433,15.4697,15.4345,15.4609,99581.0
2023-04-05 13:00:00,17.57,17.61,17.56,17.61,93443.0,15.4609,15.4961,15.4521,15.4961,93443.0
2023-04-05 13:10:00,17.6,17.64,17.6,17.64,144668.0,15.4873,15.5225,15.4873,15.5225,144668.0
2023-04-05 13:20:00,17.64,17.65,17.62,17.62,153838.0,15.5225,15.5313,15.5049,15.5049,153838.0
2023-04-05 13:30:00,17.63,17.64,17.62,17.63,100092.0,15.5137,15.5225,15.5049,15.5137,100092.0
2023-04-05 13:40:00,17.62,17.64,17.61,17.62,147737.0,15.5049,15.5225,15.4961,15.5049,147737.0
2023-04-05 13:50:00,17.62,17.65,17.61,17.65,118332.0,15.5049,15.5313,15.4961,15.5313,118332.0
2023-04-05 14:00:00,17.64,17.69,17.64,17.67,154666.0,15.5225,15.5665,15.5225,15.5489,154666.0
2023-04-05 14:10:00,17.67,17.68,17.65,17.66,79634.0,15.5489,15.5577,15.5313,15.5401,79634.0
2023-04-05 14:20:00,17.66,17.67,17.63,17.63,150583.0,15.5401,15.5489,15.5137,15.5137,150583.0
2023-04-05 14:30:00,17.64,17.66,17.63,17.64,133816.0,15.5225,15.5401,15.5137,15.5225,133816.0
2023-04-05 14:40:00,17.65,17.66,17.63,17.64,106135.0,15.5313,15.5401,15.5137,15.5225,106135.0
2023-04-05 14:50:00,17.64,17.66,17.64,17.64,100741.0,15.5225,15.5401,15.5225,15.5225,100741.0
2023-04-05 15:00:00,17.64,17.65,17.62,17.63,94034.0,15.5225,15.5313,15.5049,15.5137,94034.0
2023-04-05 15:10:00,17.63,17.65,17.63,17.64,157092.0,15.5137,15.5313,15.5137,15.5225,157092.0
2023-04-05 15:20:00,17.63,17.65,17.61,17.65,181995.0,15.5137,15.5313,15.4961,15.5313,181995.0
2023-04-05 15:30:00,17.64,17.67,17.64,17.66,319528.0,15.5225,15.5489,15.5225,15.5401,319528.0
2023-04-05 15:40:00,17.66,17.67,17.65,17.67,335150.0,15.5401,15.5489,15.5313,15.5489,335150.0
2023-04-05 15:50:00,17.66,17.72,17.65,17.7,1729245.0,15.5401,15.5929,15.5313,15.5753,1729245.0
2023-04-06 09:30:00,17.74,17.76,17.66,17.73,298054.0,15.6105,15.6281,15.5401,15.6017,298054.0
2023-04-06 09:40:00,17.73,17.75,17.67,17.71,138355.0,15.6017,15.6193,15.5489,15.5841,138355.0
2023-04-06 09:50:00,17.71,17.72,17.64,17.66,186218.0,15.5841,15.5929,15.5225,15.5401,186218.0
2023-04-06 10:00:00,17.66,17.69,17.64,17.65,130636.0,15.5401,15.5665,15.5225,15.5313,130636.0
2023-04-06 10:10:00,17.65,17.72,17.65,17.72,169642.0,15.5313,15.5929,15.5313,15.5929,169642.0
2023-04-06 10:20:00,17.71,17.72,17.67,17.68,215244.0,15.5841,15.5929,15.5489,15.5577,215244.0
2023-04-06 10:30:00,17.68,17.69,17.64,17.65,214394.0,15.5577,15.5665,15.5225,15.5313,214394.0
2023-04-06 10:40:00,17.66,17.69,17.63,17.69,154953.0,15.5401,15.5665,15.5137,15.5665,154953.0
2023-04-06 10:50:00,17.68,17.69,17.63,17.66,181732.0,15.5577,15.5665,15.5137,15.5401,181732.0
2023-04-06 11:00:00,17.66,17.66,17.63,17.64,116475.0,15.5401,15.5401,15.5137,15.5225,116475.0
2023-04-06 11:10:00,17.64,17.67,17.63,17.66,251747.0,15.5225,15.5489,15.5137,15.5401,251747.0
2023-04-06 11:20:00,17.66,17.68,17.64,17.68,104770.0,15.5401,15.5577,15.5225,15.5577,104770.0
2023-04-06 11:30:00,17.68,17.68,17.66,17.67,160661.0,15.5577,15.5577,15.5401,15.5489,160661.0
2023-04-06 11:40:00,17.67,17.7,17.66,17.69,222407.0,15.5489,15.5753,15.5401,15.5665,222407.0
2023-04-06 11:50:00,17.69,17.71,17.67,17.71,137091.0,15.5665,15.5841,15.5489,15.5841,137091.0
2023-04-06 12:00:00,17.71,17.72,17.68,17.69,160839.0,15.5841,15.5929,15.5577,15.5665,160839.0
2023-04-06 12:10:00,17.69,17.71,17.68,17.71,109563.0,15.5665,15.5841,15.5577,15.5841,109563.0
2023-04-06 12:20:00,17.71,17.71,17.69,17.7,74717.0,15.5841,15.5841,15.5665,15.5753,74717.0
2023-04-06 12:30:00,17.7,17.75,17.69,17.75,105808.0,15.5753,15.6193,15.5665,15.6193,105808.0
2023-04-06 12:40:00,17.75,17.75,17.72,17.73,198680.0,15.6193,15.6193,15.5929,15.6017,198680.0
2023-04-06 12:50:00,17.72,17.77,17.72,17.76,234275.0,15.5929,15.6369,15.5929,15.6281,234275.0
2023-04-06 13:00:00,17.76,17.76,17.74,17.76,73185.0,15.6281,15.6281,15.6105,15.6281,73185.0
2023-04-06 13:10:00,17.76,17.78,17.75,17.78,78821.0,15.6281,15.6457,15.6193,15.6457,78821.0
2023-04-06 13:20:00,17.78,17.79,17.77,17.79,55963.0,15.6457,15.6545,15.6369,15.6545,55963.0
2023-04-06 13:30:00,17.79,17.79,17.76,17.77,109941.0,15.6545,15.6545,15.6281,15.6369,109941.0
2023-04-06 13:40:00,17.77,17.77,17.74,17.75,131083.0,15.6369,15.6369,15.6105,15.6193,131083.0
2023-04-06 13:50:00,17.75,17.75,17.71,17.73,121282.0,15.6193,15.6193,15.5841,15.6017,121282.0
2023-04-06 14:00:00,17.73,17.73,17.69,17.71,102619.0,15.6017,15.6017,15.5665,15.5841,102619.0
2023-04-06 14:10:00,17.71,17.72,17.7,17.71,86491.0,15.5841,15.5929,15.5753,15.5841,86491.0
2023-04-06 14:20:00,17.71,17.72,17.7,17.71,75749.0,15.5841,15.5929,15.5753,15.5841,75749.0
2023-04-06 14:30:00,17.71,17.74,17.71,17.73,242608.0,15.5841,15.6105,15.5841,15.6017,242608.0
2023-04-06 14:40:00,17.73,17.74,17.72,17.73,127311.0,15.6017,15.6105,15.5929,15.6017,127311.0
2023-04-06 14:50:00,17.73,17.74,17.71,17.72,95294.0,15.6017,15.6105,15.5841,15.5929,95294.0
2023-04-06 15:00:00,17.71,17.72,17.69,17.7,170685.0,15.5841,15.5929,15.5665,15.5753,170685.0
2023-04-06 15:10:00,17.7,17.7,17.68,17.68,56363.0,15.5753,15.5753,15.5577,15.5577,56363.0
2023-04-06 15:20:00,17.69,17.69,17.64,17.66,181833.0,15.5665,15.5665,15.5225,15.5401,181833.0
2023-04-06 15:30:00,17.66,17.68,17.66,17.68,96557.0,15.5401,15.5577,15.5401,15.5577,96557.0
2023-04-06 15:40:00,17.68,17.68,17.66,17.68,267819.0,15.5577,15.5577,15.5401,15.5577,267819.0
2023-04-06 15:50:00,17.69,17.72,17.67,17.71,594776.0,15.5665,15.5929,15.5489,15.5841,594776.0
2023-04-10 09:30:00,17.71,17.77,17.7,17.73,272485.0,15.5841,15.6369,15.5753,15.6017,272485.0
2023-04-10 09:40:00,17.74,17.86,17.74,17.81,253473.0,15.6105,15.7161,15.6105,15.6721,253473.0
2023-04-10 09:50:00,17.8,17.84,17.76,17.78,195014.0,15.6633,15.6985,15.6281,15.6457,195014.0
2023-04-10 10:00:00,17.77,17.81,17.75,17.78,111992.0,15.6369,15.6721,15.6193,15.6457,111992.0
2023-04-10 10:10:00,17.78,17.81,17.76,17.77,120091.0,15.6457,15.6721,15.6281,15.6369,120091.0
2023-04-10 10:20:00,17.78,17.79,17.75,17.78,74392.0,15.6457,15.6545,15.6193,15.6457,74392.0
2023-04-10 10:30:00,17.78,17.82,17.77,17.78,203469.0,15.6457,15.6809,15.6369,15.6457,203469.0
2023-04-10 10:40:00,17.79,17.79,17.74,17.77,151837.0,15.6545,15.6545,15.6105,15.6369,151837.0
2023-04-10 10:50:00,17.77,17.78,17.75,17.75,88357.0,15.6369,15.6457,15.6193,15.6193,88357.0
2023-04-10 11:00:00,17.76,17.77,17.74,17.75,140648.0,15.6281,15.6369,15.6105,15.6193,140648.0
2023-04-10 11:10:00,17.75,17.77,17.73,17.76,74103.0,15.6193,15.6369,15.6017,15.6281,74103.0
2023-04-10 11:20:00,17.76,17.76,17.74,17.75,109208.0,15.6281,15.6281,15.6105,15.6193,109208.0
2023-04-10 11:30:00,17.75,17.75,17.72,17.73,87274.0,15.6193,15.6193,15.5929,15.6017,87274.0
2023-04-10 11:40:00,17.73,17.73,17.69,17.71,71399.0,15.6017,15.6017,15.5665,15.5841,71399.0
2023-04-10 11:50:00,17.71,17.72,17.66,17.68,102062.0,15.5841,15.5929,15.5401,15.5577,102062.0
2023-04-10 12:00:00,17.68,17.69,17.66,17.66,55722.0,15.5577,15.5665,15.5401,15.5401,55722.0
2023-04-10 12:10:00,17.66,17.69,17.66,17.68,66727.0,15.5401,15.5665,15.5401,15.5577,66727.0
2023-04-10 12:20:00,17.68,17.69,17.67,17.68,104121.0,15.5577,15.5665,15.5489,15.5577,104121.0
2023-04-10 12:30:00,17.69,17.7,17.68,17.7,42394.0,15.5665,15.5753,15.5577,15.5753,42394.0
2023-04-10 12:40:00,17.7,17.7,17.67,17.68,71451.0,15.5753,15.5753,15.5489,15.5577,71451.0
2023-04-10 12:50:00,17.67,17.71,17.67,17.71,90021.0,15.5489,15.5841,15.5489,15.5841,90021.0
2023-04-10 13:00:00,17.71,17.73,17.68,17.73,133701.0,15.5841,15.6017,15.5577,15.6017,133701.0
2023-04-10 13:10:00,17.73,17.74,17.71,17.71,128921.0,15.6017,15.6105,15.5841,15.5841,128921.0
2023-04-10 13:20:00,17.71,17.72,17.69,17.71,109279.0,15.5841,15.5929,15.5665,15.5841,109279.0
2023-04-10 13:30:00,17.71,17.73,17.7,17.71,115494.0,15.5841,15.6017,15.5753,15.5841,115494.0
2023-04-10 13:40:00,17.71,17.76,17.71,17.76,81765.0,15.5841,15.6281,15.5841,15.6281,81765.0
2023-04-10 13:50:00,17.76,17.76,17.74,17.75,63552.0,15.6281,15.6281,15.6105,15.6193,63552.0
2023-04-10 14:00:00,17.75,17.76,17.73,17.73,94691.0,15.6193,15.6281,15.6017,15.6017,94691.0
2023-04-10 14:10:00,17.73,17.74,17.72,17.73,82739.0,15.6017,15.6105,15.5929,15.6017,82739.0
2023-04-10 14:20:00,17.73,17.73,17.71,17.72,104626.0,15.6017,15.6017,15.5841,15.5929,104626.0
2023-04-10 14:30:00,17.72,17.73,17.7,17.72,64635.0,15.5929,15.6017,15.5753,15.5929,64635.0
2023-04-10 14:40:00,17.71,17.73,17.7,17.7,80863.0,15.5841,15.6017,15.5753,15.5753,80863.0
2023-04-10 14:50:00,17.7,17.71,17.67,17.71,519536.0,15.5753,15.5841,15.5489,15.5841,519536.0
2023-04-10 15:00:00,17.71,17.72,17.7,17.71,198583.0,15.5841,15.5929,15.5753,15.5841,198583.0
2023-04-10 15:10:00,17.71,17.72,17.69,17.71,143650.0,15.5841,15.5929,15.5665,15.5841,143650.0
2023-04-10 15:20:00,17.71,17.73,17.71,17.71,188633.0,15.5841,15.6017,15.5841,15.5841,188633.0
2023-04-10 15:30:00,17.71,17.73,17.7,17.71,195227.0,15.5841,15.6017,15.5753,15.5841,195227.0
2023-04-10 15:40:00,17.71,17.73,17.7,17.73,234554.0,15.5841,15.6017,15.5753,15.6017,234554.0
2023-04-10 15:50:00,17.73,17.75,17.71,17.75,669793.0,15.6017,15.6193,15.5841,15.6193,669793.0
2023-04-11 09:30:00,17.83,17.85,17.77,17.78,259256.0,15.6897,15.7073,15.6369,15.6457,259256.0
2023-04-11 09:40:00,17.78,17.84,17.75,17.83,319271.0,15.6457,15.6985,15.6193,15.6897,319271.0
2023-04-11 09:50:00,17.84,17.84,17.74,17.76,115188.0,15.6985,15.6985,15.6105,15.6281,115188.0
2023-04-11 10:00:00,17.76,17.82,17.75,17.81,121702.0,15.6281,15.6809,15.6193,15.6721,121702.0
2023-04-11 10:10:00,17.82,17.87,17.8,17.87,164791.0,15.6809,15.7249,15.6633,15.7249,164791.0
2023-04-11 10:20:00,17.87,17.87,17.85,17.86,79463.0,15.7249,15.7249,15.7073,15.7161,79463.0
2023-04-11 10:30:00,17.86,17.88,17.82,17.82,103787.0,15.7161,15.7337,15.6809,15.6809,103787.0
2023-04-11 10:40:00,17.82,17.84,17.81,17.82,114572.0,15.6809,15.6985,15.6721,15.6809,114572.0
2023-04-11 10:50:00,17.83,17.84,17.8,17.84,119302.0,15.6897,15.6985,15.6633,15.6985,119302.0
2023-04-11 11:00:00,17.84,17.88,17.83,17.85,137106.0,15.6985,15.7337,15.6897,15.7073,137106.0
2023-04-11 11:10:00,17.85,17.86,17.83,17.84,118345.0,15.7073,15.7161,15.6897,15.6985,118345.0
2023-04-11 11:20:00,17.84,17.88,17.83,17.86,122644.0,15.6985,15.7337,15.6897,15.7161,122644.0
2023-04-11 11:30:00,17.86,17.89,17.86,17.89,99832.0,15.7161,15.7425,15.7161,15.7425,99832.0
2023-04-11 11:40:00,17.89,17.89,17.87,17.88,128494.0,15.7425,15.7425,15.7249,15.7337,128494.0
2023-04-11 11:50:00,17.88,17.91,17.87,17.91,129866.0,15.7337,15.7601,15.7249,15.7601,129866.0
2023-04-11 12:00:00,17.91,17.91,17.88,17.89,87229.0,15.7601,15.7601,15.7337,15.7425,87229.0
2023-04-11 12:10:00,17.89,17.9,17.87,17.89,108686.0,15.7425,15.7513,15.7249,15.7425,108686.0
2023-04-11 12:20:00,17.89,17.91,17.87,17.89,165452.0,15.7425,15.7601,15.7249,15.7425,165452.0
2023-04-11 12:30:00,17.89,17.9,17.88,17.89,155888.0,15.7425,15.7513,15.7337,15.7425,155888.0
2023-04-11 12:40:00,17.89,17.91,17.89,17.91,87415.0,15.7425,15.7601,15.7425,15.7601,87415.0
2023-04-11 12:50:00,17.91,17.93,17.9,17.92,180617.0,15.7601,15.7777,15.7513,15.7689,180617.0
2023-04-11 13:00:00,17.91,17.94,17.91,17.94,80651.0,15.7601,15.7865,15.7601,15.7865,80651.0
2023-04-11 13:10:00,17.94,17.94,17.9,17.93,163104.0,15.7865,15.7865,15.7513,15.7777,163104.0
2023-04-11 13:20:00,17.93,17.93,17.91,17.91,69566.0,15.7777,15.7777,15.7601,15.7601,69566.0
2023-04-11 13:30:00,17.92,17.93,17.9,17.92,105263.0,15.7689,15.7777,15.7513,15.7689,105263.0
2023-04-11 13:40:00,17.91,17.94,17.91,17.94,104987.0,15.7601,15.7865,15.7601,15.7865,104987.0
2023-04-11 13:50:00,17.94,17.94,17.92,17.94,218574.0,15.7865,15.7865,15.7689,15.7865,218574.0
2023-04-11 14:00:00,17.94,17.96,17.94,17.96,93030.0,15.7865,15.8041,15.7865,15.8041,93030.0
2023-04-11 14:10:00,17.95,17.96,17.94,17.95,164950.0,15.7953,15.8041,15.7865,15.7953,164950.0
2023-04-11 14:20:00,17.95,17.95,17.93,17.94,141679.0,15.7953,15.7953,15.7777,15.7865,141679.0
2023-04-11 14:30:00,17.94,17.95,17.93,17.95,59393.0,15.7865,15.7953,15.7777,15.7953,59393.0
2023-04-11 14:40:00,17.95,17.95,17.92,17.94,291176.0,15.7953,15.7953,15.7689,15.7865,291176.0
2023-04-11 14:50:00,17.94,17.94,17.92,17.93,108518.0,15.7865,15.7865,15.7689,15.7777,108518.0
2023-04-11 15:00:00,17.94,17.94,17.91,17.91,208546.0,15.7865,15.7865,15.7601,15.7601,208546.0
2023-04-11 15:10:00,17.91,17.92,17.9,17.9,215236.0,15.7601,15.7689,15.7513,15.7513,215236.0
2023-04-11 15:20:00,17.91,17.91,17.89,17.91,248683.0,15.7601,15.7601,15.7425,15.7601,248683.0
2023-04-11 15:30:00,17.91,17.92,17.88,17.88,346159.0,15.7601,15.7689,15.7337,15.7337,346159.0
2023-04-11 15:40:00,17.88,17.89,17.85,17.86,665719.0,15.7337,15.7425,15.7073,15.7161,665719.0
2023-04-11 15:50:00,17.86,17.9,17.84,17.9,1433226.0,15.7161,15.7513,15.6985,15.7513,1433226.0
2023-04-12 09:30:00,17.97,17.97,17.9,17.96,229808.0,15.8129,15.8129,15.7513,15.8041,229808.0
2023-04-12 09:40:00,17.97,17.98,17.91,17.93,247919.0,15.8129,15.8217,15.7601,15.7777,247919.0
2023-04-12 09:50:00,17.93,17.98,17.88,17.94,311635.0,15.7777,15.8217,15.7337,15.7865,311635.0
2023-04-12 10:00:00,17.94,17.96,17.91,17.96,130912.0,15.7865,15.8041,15.7601,15.8041,130912.0
2023-04-12 10:10:00,17.96,17.97,17.92,17.92,192449.0,15.8041,15.8129,15.7689,15.7689,192449.0
2023-04-12 10:20:00,17.92,17.95,17.87,17.91,199979.0,15.7689,15.7953,15.7249,15.7601,199979.0
2023-04-12 10:30:00,17.9,17.91,17.82,17.84,180519.0,15.7513,15.7601,15.6809,15.6985,180519.0
2023-04-12 10:40:00,17.83,17.87,17.83,17.86,175962.0,15.6897,15.7249,15.6897,15.7161,175962.0
2023-04-12 10:50:00,17.85,17.87,17.84,17.87,273195.0,15.7073,15.7249,15.6985,15.7249,273195.0
2023-04-12 11:00:00,17.87,17.88,17.79,17.8,262642.0,15.7249,15.7337,15.6545,15.6633,262642.0
2023-04-12 11:10:00,17.8,17.84,17.79,17.82,153298.0,15.6633,15.6985,15.6545,15.6809,153298.0
2023-04-12 11:20:00,17.83,17.88,17.82,17.87,286741.0,15.6897,15.7337,15.6809,15.7249,286741.0
2023-04-12 11:30:00,17.88,17.88,17.83,17.84,181869.0,15.7337,15.7337,15.6897,15.6985,181869.0
2023-04-12 11:40:00,17.84,17.88,17.83,17.87,149615.0,15.6985,15.7337,15.6897,15.7249,149615.0
2023-04-12 11:50:00,17.87,17.9,17.85,17.89,198801.0,15.7249,15.7513,15.7073,15.7425,198801.0
2023-04-12 12:00:00,17.89,17.9,17.87,17.89,132220.0,15.7425,15.7513,15.7249,15.7425,132220.0
2023-04-12 12:10:00,17.89,17.92,17.89,17.91,142701.0,15.7425,15.7689,15.7425,15.7601,142701.0
2023-04-12 12:20:00,17.9,17.91,17.88,17.91,140616.0,15.7513,15.7601,15.7337,15.7601,140616.0
2023-04-12 12:30:00,17.91,17.94,17.9,17.93,100300.0,15.7601,15.7865,15.7513,15.7777,100300.0
2023-04-12 12:40:00,17.93,17.94,17.91,17.93,159641.0,15.7777,15.7865,15.7601,15.7777,159641.0
2023-04-12 12:50:00,17.93,17.95,17.92,17.94,97489.0,15.7777,15.7953,15.7689,15.7865,97489.0
2023-04-12 13:00:00,17.94,17.95,17.92,17.94,115941.0,15.7865,15.7953,15.7689,15.7865,115941.0
2023-04-12 13:10:00,17.94,17.95,17.92,17.92,130490.0,15.7865,15.7953,15.7689,15.7689,130490.0
2023-04-12 13:20:00,17.92,17.94,17.92,17.93,110805.0,15.7689,15.7865,15.7689,15.7777,110805.0
2023-04-12 13:30:00,17.93,17.94,17.91,17.91,103913.0,15.7777,15.7865,15.7601,15.7601,103913.0
2023-04-12 13:40:00,17.91,17.93,17.9,17.92,125632.0,15.7601,15.7777,15.7513,15.7689,125632.0
2023-04-12 13:50:00,17.93,17.93,17.91,17.93,65778.0,15.7777,15.7777,15.7601,15.7777,65778.0
2023-04-12 14:00:00,17.92,17.94,17.9,17.91,128585.0,15.7689,15.7865,15.7513,15.7601,128585.0
2023-04-12 14:10:00,17.91,17.95,17.91,17.95,86566.0,15.7601,15.7953,15.7601,15.7953,86566.0
2023-04-12 14:20:00,17.95,17.95,17.88,17.89,399893.0,15.7953,15.7953,15.7337,15.7425,399893.0
2023-04-12 14:30:00,17.88,17.89,17.85,17.87,185690.0,15.7337,15.7425,15.7073,15.7249,185690.0
2023-04-12 14:40:00,17.87,17.89,17.86,17.87,257522.0,15.7249,15.7425,15.7161,15.7249,257522.0
2023-04-12 14:50:00,17.87,17.88,17.85,17.88,218815.0,15.7249,15.7337,15.7073,15.7337,218815.0
2023-04-12 15:00:00,17.87,17.89,17.85,17.87,231935.0,15.7249,15.7425,15.7073,15.7249,231935.0
2023-04-12 15:10:00,17.87,17.87,17.82,17.83,214317.0,15.7249,15.7249,15.6809,15.6897,214317.0
2023-04-12 15:20:00,17.83,17.85,17.8,17.8,345707.0,15.6897,15.7073,15.6633,15.6633,345707.0
2023-04-12 15:30:00,17.8,17.84,17.8,17.83,228826.0,15.6633,15.6985,15.6633,15.6897,228826.0
2023-04-12 15:40:00,17.83,17.85,17.8,17.8,361392.0,15.6897,15.7073,15.6633,15.6633,361392.0
2023-04-12 15:50:00,17.8,17.83,17.78,17.83,1084381.0,15.6633,15.6897,15.6457,15.6897,1084381.0
2023-04-13 09:30:00,17.77,17.8,17.72,17.74,338124.0,15.6369,15.6633,15.5929,15.6105,338124.0
2023-04-13 09:40:00,17.75,17.8,17.74,17.8,233814.0,15.6193,15.6633,15.6105,15.6633,233814.0
2023-04-13 09:50:00,17.8,17.8,17.72,17.73,271549.0,15.6633,15.6633,15.5929,15.6017,271549.0
2023-04-13 10:00:00,17.73,17.75,17.72,17.74,226227.0,15.6017,15.6193,15.5929,15.6105,226227.0
2023-04-13 10:10:00,17.75,17.78,17.72,17.77,193042.0,15.6193,15.6457,15.5929,15.6369,193042.0
2023-04-13 10:20:00,17.76,17.79,17.74,17.77,89862.0,15.6281,15.6545,15.6105,15.6369,89862.0
2023-04-13 10:30:00,17.78,17.79,17.74,17.74,196442.0,15.6457,15.6545,15.6105,15.6105,196442.0
2023-04-13 10:40:00,17.75,17.77,17.72,17.76,158896.0,15.6193,15.6369,15.5929,15.6281,158896.0
2023-04-13 10:50:00,17.77,17.78,17.74,17.76,168087.0,15.6369,15.6457,15.6105,15.6281,168087.0
2023-04-13 11:00:00,17.76,17.78,17.75,17.76,199017.0,15.6281,15.6457,15.6193,15.6281,199017.0
2023-04-13 11:10:00,17.75,17.77,17.73,17.73,168689.0,15.6193,15.6369,15.6017,15.6017,168689.0
2023-04-13 11:20:00,17.73,17.75,17.72,17.73,196145.0,15.6017,15.6193,15.5929,15.6017,196145.0
2023-04-13 11:30:00,17.73,17.75,17.71,17.74,209611.0,15.6017,15.6193,15.5841,15.6105,209611.0
2023-04-13 11:40:00,17.75,17.75,17.71,17.71,175379.0,15.6193,15.6193,15.5841,15.5841,175379.0
2023-04-13 11:50:00,17.71,17.72,17.66,17.7,223587.0,15.5841,15.5929,15.5401,15.5753,223587.0
2023-04-13 12:00:00,17.7,17.72,17.68,17.71,206437.0,15.5753,15.5929,15.5577,15.5841,206437.0
2023-04-13 12:10:00,17.71,17.73,17.71,17.73,101327.0,15.5841,15.6017,15.5841,15.6017,101327.0
2023-04-13 12:20:00,17.73,17.75,17.71,17.71,133677.0,15.6017,15.6193,15.5841,15.5841,133677.0
2023-04-13 12:30:00,17.71,17.74,17.71,17.73,207279.0,15.5841,15.6105,15.5841,15.6017,207279.0
2023-04-13 12:40:00,17.73,17.75,17.73,17.75,91529.0,15.6017,15.6193,15.6017,15.6193,91529.0
2023-04-13 12:50:00,17.75,17.75,17.72,17.73,183929.0,15.6193,15.6193,15.5929,15.6017,183929.0
2023-04-13 13:00:00,17.73,17.75,17.71,17.71,213228.0,15.6017,15.6193,15.5841,15.5841,213228.0
2023-04-13 13:10:00,17.71,17.76,17.71,17.76,230341.0,15.5841,15.6281,15.5841,15.6281,230341.0
2023-04-13 13:20:00,17.76,17.76,17.71,17.71,343833.0,15.6281,15.6281,15.5841,15.5841,343833.0
2023-04-13 13:30:00,17.71,17.73,17.71,17.73,193441.0,15.5841,15.6017,15.5841,15.6017,193441.0
2023-04-13 13:40:00,17.73,17.77,17.72,17.76,166634.0,15.6017,15.6369,15.5929,15.6281,166634.0
2023-04-13 13:50:00,17.76,17.78,17.75,17.77,109515.0,15.6281,15.6457,15.6193,15.6369,109515.0
2023-04-13 14:00:00,17.77,17.78,17.76,17.77,117825.0,15.6369,15.6457,15.6281,15.6369,117825.0
2023-04-13 14:10:00,17.77,17.79,17.76,17.76,215198.0,15.6369,15.6545,15.6281,15.6281,215198.0
2023-04-13 14:20:00,17.77,17.78,17.74,17.76,206427.0,15.6369,15.6457,15.6105,15.6281,206427.0
2023-04-13 14:30:00,17.76,17.77,17.75,17.76,191546.0,15.6281,15.6369,15.6193,15.6281,191546.0
2023-04-13 14:40:00,17.75,17.77,17.75,17.76,229145.0,15.6193,15.6369,15.6193,15.6281,229145.0
2023-04-13 14:50:00,17.76,17.78,17.74,17.78,178283.0,15.6281,15.6457,15.6105,15.6457,178283.0
2023-04-13 15:00:00,17.78,17.79,17.76,17.78,146350.0,15.6457,15.6545,15.6281,15.6457,146350.0
2023-04-13 15:10:00,17.78,17.79,17.77,17.78,190050.0,15.6457,15.6545,15.6369,15.6457,190050.0
2023-04-13 15:20:00,17.79,17.79,17.77,17.78,112409.0,15.6545,15.6545,15.6369,15.6457,112409.0
2023-04-13 15:30:00,17.77,17.78,17.75,17.77,358339.0,15.6369,15.6457,15.6193,15.6369,358339.0
2023-04-13 15:40:00,17.77,17.79,17.73,17.74,487418.0,15.6369,15.6545,15.6017,15.6105,487418.0
2023-04-13 15:50:00,17.74,17.77,17.73,17.77,1172981.0,15.6105,15.6369,15.6017,15.6369,1172981.0
2023-04-14 09:30:00,17.82,17.88,17.8,17.86,361469.0,15.6809,15.7337,15.6633,15.7161,361469.0
2023-04-14 09:40:00,17.86,17.9,17.85,17.89,221775.0,15.7161,15.7513,15.7073,15.7425,221775.0
2023-04-14 09:50:00,17.9,17.9,17.84,17.86,142581.0,15.7513,15.7513,15.6985,15.7161,142581.0
2023-04-14 10:00:00,17.85,17.88,17.78,17.8,213110.0,15.7073,15.7337,15.6457,15.6633,213110.0
2023-04-14 10:10:00,17.8,17.83,17.75,17.77,152463.0,15.6633,15.6897,15.6193,15.6369,152463.0
2023-04-14 10:20:00,17.76,17.78,17.71,17.72,157923.0,15.6281,15.6457,15.5841,15.5929,157923.0
2023-04-14 10:30:00,17.72,17.78,17.71,17.78,181070.0,15.5929,15.6457,15.5841,15.6457,181070.0
2023-04-14 10:40:00,17.77,17.8,17.73,17.79,132634.0,15.6369,15.6633,15.6017,15.6545,132634.0
2023-04-14 10:50:00,17.78,17.8,17.76,17.77,161582.0,15.6457,15.6633,15.6281,15.6369,161582.0
2023-04-14 11:00:00,17.77,17.77,17.72,17.75,149263.0,15.6369,15.6369,15.5929,15.6193,149263.0
2023-04-14 11:10:00,17.75,17.76,17.71,17.73,153077.0,15.6193,15.6281,15.5841,15.6017,153077.0
2023-04-14 11:20:00,17.73,17.74,17.7,17.71,155383.0,15.6017,15.6105,15.5753,15.5841,155383.0
2023-04-14 11:30:00,17.71,17.77,17.71,17.76,127000.0,15.5841,15.6369,15.5841,15.6281,127000.0
2023-04-14 11:40:00,17.76,17.76,17.74,17.76,64420.0,15.6281,15.6281,15.6105,15.6281,64420.0
2023-04-14 11:50:00,17.76,17.77,17.73,17.77,117410.0,15.6281,15.6369,15.6017,15.6369,117410.0
2023-04-14 12:00:00,17.77,17.78,17.74,17.75,137617.0,15.6369,15.6457,15.6105,15.6193,137617.0
2023-04-14 12:10:00,17.76,17.77,17.74,17.76,102209.0,15.6281,15.6369,15.6105,15.6281,102209.0
2023-04-14 12:20:00,17.76,17.78,17.75,17.77,63334.0,15.6281,15.6457,15.6193,15.6369,63334.0
2023-04-14 12:30:00,17.77,17.79,17.76,17.77,74534.0,15.6369,15.6545,15.6281,15.6369,74534.0
2023-04-14 12:40:00,17.78,17.79,17.76,17.78,101010.0,15.6457,15.6545,15.6281,15.6457,101010.0
2023-04-14 12:50:00,17.78,17.79,17.76,17.78,89915.0,15.6457,15.6545,15.6281,15.6457,89915.0
2023-04-14 13:00:00,17.78,17.81,17.77,17.79,131491.0,15.6457,15.6721,15.6369,15.6545,131491.0
2023-04-14 13:10:00,17.8,17.81,17.78,17.8,78884.0,15.6633,15.6721,15.6457,15.6633,78884.0
2023-04-14 13:20:00,17.8,17.8,17.78,17.79,94004.0,15.6633,15.6633,15.6457,15.6545,94004.0
2023-04-14 13:30:00,17.78,17.78,17.74,17.75,58719.0,15.6457,15.6457,15.6105,15.6193,58719.0
2023-04-14 13:40:00,17.75,17.77,17.74,17.77,171129.0,15.6193,15.6369,15.6105,15.6369,171129.0
2023-04-14 13:50:00,17.77,17.78,17.76,17.78,61998.0,15.6369,15.6457,15.6281,15.6457,61998.0
2023-04-14 14:00:00,17.78,17.79,17.76,17.79,64752.0,15.6457,15.6545,15.6281,15.6545,64752.0
2023-04-14 14:10:00,17.79,17.79,17.76,17.77,95654.0,15.6545,15.6545,15.6281,15.6369,95654.0
2023-04-14 14:20:00,17.78,17.8,17.77,17.79,108158.0,15.6457,15.6633,15.6369,15.6545,108158.0
2023-04-14 14:30:00,17.79,17.8,17.78,17.78,80583.0,15.6545,15.6633,15.6457,15.6457,80583.0
2023-04-14 14:40:00,17.79,17.79,17.77,17.79,109787.0,15.6545,15.6545,15.6369,15.6545,109787.0
2023-04-14 14:50:00,17.79,17.8,17.77,17.78,100949.0,15.6545,15.6633,15.6369,15.6457,100949.0
2023-04-14 15:00:00,17.77,17.78,17.77,17.78,79335.0,15.6369,15.6457,15.6369,15.6457,79335.0
2023-04-14 15:10:00,17.78,17.78,17.74,17.76,161760.0,15.6457,15.6457,15.6105,15.6281,161760.0
2023-04-14 15:20:00,17.76,17.78,17.74,17.77,180290.0,15.6281,15.6457,15.6105,15.6369,180290.0
2023-04-14 15:30:00,17.77,17.79,17.75,17.79,148398.0,15.6369,15.6545,15.6193,15.6545,148398.0
2023-04-14 15:40:00,17.79,17.8,17.78,17.8,250689.0,15.6545,15.6633,15.6457,15.6633,250689.0
2023-04-14 15:50:00,17.79,17.82,17.78,17.81,762169.0,15.6545,15.6809,15.6457,15.6721,762169.0
2023-04-17 09:30:00,17.81,17.84,17.77,17.79,296747.0,15.6721,15.6985,15.6369,15.6545,296747.0
2023-04-17 09:40:00,17.8,17.85,17.78,17.82,346882.0,15.6633,15.7073,15.6457,15.6809,346882.0
2023-04-17 09:50:00,17.82,17.87,17.79,17.83,233715.0,15.6809,15.7249,15.6545,15.6897,233715.0
2023-04-17 10:00:00,17.82,17.86,17.81,17.83,177549.0,15.6809,15.7161,15.6721,15.6897,177549.0
2023-04-17 10:10:00,17.84,17.84,17.79,17.8,220794.0,15.6985,15.6985,15.6545,15.6633,220794.0
2023-04-17 10:20:00,17.8,17.83,17.78,17.81,161491.0,15.6633,15.6897,15.6457,15.6721,161491.0
2023-04-17 10:30:00,17.82,17.82,17.75,17.75,231333.0,15.6809,15.6809,15.6193,15.6193,231333.0
2023-04-17 10:40:00,17.76,17.76,17.72,17.76,212301.0,15.6281,15.6281,15.5929,15.6281,212301.0
2023-04-17 10:50:00,17.75,17.78,17.75,17.75,229892.0,15.6193,15.6457,15.6193,15.6193,229892.0
2023-04-17 11:00:00,17.76,17.77,17.74,17.75,147440.0,15.6281,15.6369,15.6105,15.6193,147440.0
2023-04-17 11:10:00,17.75,17.77,17.73,17.75,147148.0,15.6193,15.6369,15.6017,15.6193,147148.0
2023-04-17 11:20:00,17.75,17.77,17.72,17.74,184114.0,15.6193,15.6369,15.5929,15.6105,184114.0
2023-04-17 11:30:00,17.75,17.75,17.67,17.67,275307.0,15.6193,15.6193,15.5489,15.5489,275307.0
2023-04-17 11:40:00,17.67,17.71,17.67,17.71,165397.0,15.5489,15.5841,15.5489,15.5841,165397.0
2023-04-17 11:50:00,17.71,17.76,17.7,17.75,206439.0,15.5841,15.6281,15.5753,15.6193,206439.0
2023-04-17 12:00:00,17.76,17.77,17.74,17.77,117589.0,15.6281,15.6369,15.6105,15.6369,117589.0
2023-04-17 12:10:00,17.77,17.78,17.75,17.77,162131.0,15.6369,15.6457,15.6193,15.6369,162131.0
2023-04-17 12:20:00,17.77,17.79,17.76,17.77,150873.0,15.6369,15.6545,15.6281,15.6369,150873.0
2023-04-17 12:30:00,17.77,17.78,17.74,17.76,119075.0,15.6369,15.6457,15.6105,15.6281,119075.0
2023-04-17 12:40:00,17.77,17.77,17.75,17.77,122445.0,15.6369,15.6369,15.6193,15.6369,122445.0
2023-04-17 12:50:00,17.77,17.77,17.73,17.73,147273.0,15.6369,15.6369,15.6017,15.6017,147273.0
2023-04-17 13:00:00,17.73,17.75,17.7,17.71,127671.0,15.6017,15.6193,15.5753,15.5841,127671.0
2023-04-17 13:10:00,17.71,17.74,17.7,17.73,139957.0,15.5841,15.6105,15.5753,15.6017,139957.0
2023-04-17 13:20:00,17.73,17.74,17.73,17.73,66261.0,15.6017,15.6105,15.6017,15.6017,66261.0
2023-04-17 13:30:00,17.74,17.74,17.71,17.71,117497.0,15.6105,15.6105,15.5841,15.5841,117497.0
2023-04-17 13:40:00,17.71,17.73,17.7,17.73,134620.0,15.5841,15.6017,15.5753,15.6017,134620.0
2023-04-17 13:50:00,17.73,17.73,17.69,17.71,163479.0,15.6017,15.6017,15.5665,15.5841,163479.0
2023-04-17 14:00:00,17.7,17.71,17.65,17.68,245638.0,15.5753,15.5841,15.5313,15.5577,245638.0
2023-04-17 14:10:00,17.68,17.71,17.67,17.71,182552.0,15.5577,15.5841,15.5489,15.5841,182552.0
2023-04-17 14:20:00,17.71,17.71,17.7,17.71,127402.0,15.5841,15.5841,15.5753,15.5841,127402.0
2023-04-17 14:30:00,17.71,17.74,17.7,17.73,134444.0,15.5841,15.6105,15.5753,15.6017,134444.0
2023-04-17 14:40:00,17.73,17.76,17.73,17.75,133846.0,15.6017,15.6281,15.6017,15.6193,133846.0
2023-04-17 14:50:00,17.75,17.77,17.74,17.76,201032.0,15.6193,15.6369,15.6105,15.6281,201032.0
2023-04-17 15:00:00,17.77,17.78,17.76,17.78,207926.0,15.6369,15.6457,15.6281,15.6457,207926.0
2023-04-17 15:10:00,17.78,17.78,17.76,17.78,256856.0,15.6457,15.6457,15.6281,15.6457,256856.0
2023-04-17 15:20:00,17.78,17.78,17.77,17.78,141781.0,15.6457,15.6457,15.6369,15.6457,141781.0
2023-04-17 15:30:00,17.78,17.78,17.76,17.77,351517.0,15.6457,15.6457,15.6281,15.6369,351517.0
2023-04-17 15:40:00,17.78,17.78,17.75,17.77,491096.0,15.6457,15.6457,15.6193,15.6369,491096.0
2023-04-17 15:50:00,17.77,17.79,17.76,17.79,1099277.0,15.6369,15.6545,15.6281,15.6545,1099277.0
2023-04-18 09:30:00,17.68,17.74,17.66,17.68,515393.0,15.5577,15.6105,15.5401,15.5577,515393.0
2023-04-18 09:40:00,17.68,17.71,17.66,17.69,203095.0,15.5577,15.5841,15.5401,15.5665,203095.0
2023-04-18 09:50:00,17.68,17.69,17.63,17.66,199651.0,15.5577,15.5665,15.5137,15.5401,199651.0
2023-04-18 10:00:00,17.66,17.7,17.64,17.7,205936.0,15.5401,15.5753,15.5225,15.5753,205936.0
2023-04-18 10:10:00,17.69,17.73,17.68,17.73,149921.0,15.5665,15.6017,15.5577,15.6017,149921.0
2023-04-18 10:20:00,17.73,17.77,17.73,17.77,168695.0,15.6017,15.6369,15.6017,15.6369,168695.0
2023-04-18 10:30:00,17.77,17.78,17.74,17.75,171090.0,15.6369,15.6457,15.6105,15.6193,171090.0
2023-04-18 10:40:00,17.75,17.77,17.73,17.73,182427.0,15.6193,15.6369,15.6017,15.6017,182427.0
2023-04-18 10:50:00,17.73,17.74,17.69,17.71,144987.0,15.6017,15.6105,15.5665,15.5841,144987.0
2023-04-18 11:00:00,17.71,17.73,17.66,17.66,353790.0,15.5841,15.6017,15.5401,15.5401,353790.0
2023-04-18 11:10:00,17.66,17.67,17.62,17.66,364243.0,15.5401,15.5489,15.5049,15.5401,364243.0
2023-04-18 11:20:00,17.66,17.67,17.64,17.66,238561.0,15.5401,15.5489,15.5225,15.5401,238561.0
2023-04-18 11:30:00,17.66,17.7,17.65,17.66,232687.0,15.5401,15.5753,15.5313,15.5401,232687.0
2023-04-18 11:40:00,17.66,17.69,17.65,17.68,234989.0,15.5401,15.5665,15.5313,15.5577,234989.0
2023-04-18 11:50:00,17.68,17.7,17.66,17.7,159647.0,15.5577,15.5753,15.5401,15.5753,159647.0
2023-04-18 12:00:00,17.7,17.72,17.69,17.71,151303.0,15.5753,15.5929,15.5665,15.5841,151303.0
2023-04-18 12:10:00,17.71,17.73,17.71,17.71,124204.0,15.5841,15.6017,15.5841,15.5841,124204.0
2023-04-18 12:20:00,17.72,17.74,17.71,17.72,124208.0,15.5929,15.6105,15.5841,15.5929,124208.0
2023-04-18 12:30:00,17.73,17.73,17.72,17.73,68755.0,15.6017,15.6017,15.5929,15.6017,68755.0
2023-04-18 12:40:00,17.73,17.73,17.7,17.71,183804.0,15.6017,15.6017,15.5753,15.5841,183804.0
2023-04-18 12:50:00,17.71,17.72,17.68,17.69,166049.0,15.5841,15.5929,15.5577,15.5665,166049.0
2023-04-18 13:00:00,17.7,17.71,17.67,17.71,150265.0,15.5753,15.5841,15.5489,15.5841,150265.0
2023-04-18 13:10:00,17.71,17.72,17.69,17.7,145165.0,15.5841,15.5929,15.5665,15.5753,145165.0
2023-04-18 13:20:00,17.7,17.71,17.66,17.67,451346.0,15.5753,15.5841,15.5401,15.5489,451346.0
2023-04-18 13:30:00,17.67,17.7,17.66,17.7,237608.0,15.5489,15.5753,15.5401,15.5753,237608.0
2023-04-18 13:40:00,17.69,17.71,17.68,17.71,128104.0,15.5665,15.5841,15.5577,15.5841,128104.0
2023-04-18 13:50:00,17.71,17.73,17.69,17.69,477746.0,15.5841,15.6017,15.5665,15.5665,477746.0
2023-04-18 14:00:00,17.7,17.72,17.69,17.71,232742.0,15.5753,15.5929,15.5665,15.5841,232742.0
2023-04-18 14:10:00,17.71,17.73,17.7,17.71,236984.0,15.5841,15.6017,15.5753,15.5841,236984.0
2023-04-18 14:20:00,17.7,17.71,17.69,17.7,146922.0,15.5753,15.5841,15.5665,15.5753,146922.0
2023-04-18 14:30:00,17.7,17.71,17.69,17.71,72958.0,15.5753,15.5841,15.5665,15.5841,72958.0
2023-04-18 14:40:00,17.71,17.71,17.65,17.66,235724.0,15.5841,15.5841,15.5313,15.5401,235724.0
2023-04-18 14:50:00,17.66,17.68,17.65,17.68,126623.0,15.5401,15.5577,15.5313,15.5577,126623.0
2023-04-18 15:00:00,17.68,17.71,17.67,17.71,121172.0,15.5577,15.5841,15.5489,15.5841,121172.0
2023-04-18 15:10:00,17.71,17.71,17.68,17.69,614284.0,15.5841,15.5841,15.5577,15.5665,614284.0
2023-04-18 15:20:00,17.69,17.7,17.67,17.7,185990.0,15.5665,15.5753,15.5489,15.5753,185990.0
2023-04-18 15:30:00,17.7,17.72,17.69,17.7,288956.0,15.5753,15.5929,15.5665,15.5753,288956.0
2023-04-18 15:40:00,17.7,17.72,17.69,17.7,469306.0,15.5753,15.5929,15.5665,15.5753,469306.0
2023-04-18 15:50:00,17.71,17.72,17.69,17.69,959202.0,15.5841,15.5929,15.5665,15.5665,959202.0
2023-04-19 09:30:00,17.57,17.58,17.48,17.53,424541.0,15.4609,15.4697,15.3817,15.4257,424541.0
2023-04-19 09:40:00,17.53,17.57,17.48,17.52,264956.0,15.4257,15.4609,15.3817,15.4169,264956.0
2023-04-19 09:50:00,17.52,17.53,17.48,17.48,281264.0,15.4169,15.4257,15.3817,15.3817,281264.0
2023-04-19 10:00:00,17.48,17.5,17.43,17.46,267142.0,15.3817,15.3993,15.3377,15.3641,267142.0
2023-04-19 10:10:00,17.46,17.48,17.42,17.44,246792.0,15.3641,15.3817,15.3289,15.3465,246792.0
2023-04-19 10:20:00,17.44,17.5,17.43,17.48,393652.0,15.3465,15.3993,15.3377,15.3817,393652.0
2023-04-19 10:30:00,17.48,17.52,17.46,17.5,191395.0,15.3817,15.4169,15.3641,15.3993,191395.0
2023-04-19 10:40:00,17.5,17.51,17.48,17.51,191172.0,15.3993,15.4081,15.3817,15.4081,191172.0
2023-04-19 10:50:00,17.51,17.54,17.49,17.51,417803.0,15.4081,15.4345,15.3905,15.4081,417803.0
2023-04-19 11:00:00,17.51,17.52,17.48,17.48,147410.0,15.4081,15.4169,15.3817,15.3817,147410.0
2023-04-19 11:10:00,17.49,17.54,17.48,17.54,1103745.0,15.3905,15.4345,15.3817,15.4345,1103745.0
2023-04-19 11:20:00,17.54,17.59,17.53,17.58,390805.0,15.4345,15.4785,15.4257,15.4697,390805.0
2023-04-19 11:30:00,17.59,17.61,17.56,17.6,328780.0,15.4785,15.4961,15.4521,15.4873,328780.0
2023-04-19 11:40:00,17.6,17.61,17.59,17.61,212322.0,15.4873,15.4961,15.4785,15.4961,212322.0
2023-04-19 11:50:00,17.61,17.61,17.55,17.57,576273.0,15.4961,15.4961,15.4433,15.4609,576273.0
2023-04-19 12:00:00,17.58,17.59,17.55,17.56,221520.0,15.4697,15.4785,15.4433,15.4521,221520.0
2023-04-19 12:10:00,17.57,17.58,17.56,17.57,188336.0,15.4609,15.4697,15.4521,15.4609,188336.0
2023-04-19 12:20:00,17.57,17.58,17.53,17.54,206680.0,15.4609,15.4697,15.4257,15.4345,206680.0
2023-04-19 12:30:00,17.54,17.58,17.53,17.57,137778.0,15.4345,15.4697,15.4257,15.4609,137778.0
2023-04-19 12:40:00,17.57,17.59,17.57,17.59,128221.0,15.4609,15.4785,15.4609,15.4785,128221.0
2023-04-19 12:50:00,17.59,17.6,17.58,17.59,87613.0,15.4785,15.4873,15.4697,15.4785,87613.0
2023-04-19 13:00:00,17.6,17.62,17.59,17.61,158120.0,15.4873,15.5049,15.4785,15.4961,158120.0
2023-04-19 13:10:00,17.61,17.61,17.59,17.6,142013.0,15.4961,15.4961,15.4785,15.4873,142013.0
2023-04-19 13:20:00,17.59,17.6,17.58,17.59,107779.0,15.4785,15.4873,15.4697,15.4785,107779.0
2023-04-19 13:30:00,17.58,17.62,17.58,17.62,170580.0,15.4697,15.5049,15.4697,15.5049,170580.0
2023-04-19 13:40:00,17.62,17.63,17.6,17.63,182552.0,15.5049,15.5137,15.4873,15.5137,182552.0
2023-04-19 13:50:00,17.63,17.64,17.61,17.63,171259.0,15.5137,15.5225,15.4961,15.5137,171259.0
2023-04-19 14:00:00,17.63,17.66,17.6,17.62,228569.0,15.5137,15.5401,15.4873,15.5049,228569.0
2023-04-19 14:10:00,17.61,17.62,17.6,17.61,149966.0,15.4961,15.5049,15.4873,15.4961,149966.0
2023-04-19 14:20:00,17.61,17.62,17.58,17.61,333500.0,15.4961,15.5049,15.4697,15.4961,333500.0
2023-04-19 14:30:00,17.61,17.62,17.59,17.6,169571.0,15.4961,15.5049,15.4785,15.4873,169571.0
2023-04-19 14:40:00,17.59,17.62,17.59,17.61,209204.0,15.4785,15.5049,15.4785,15.4961,209204.0
2023-04-19 14:50:00,17.61,17.62,17.6,17.62,146842.0,15.4961,15.5049,15.4873,15.5049,146842.0
2023-04-19 15:00:00,17.62,17.63,17.6,17.62,271843.0,15.5049,15.5137,15.4873,15.5049,271843.0
2023-04-19 15:10:00,17.62,17.63,17.6,17.61,212696.0,15.5049,15.5137,15.4873,15.4961,212696.0
2023-04-19 15:20:00,17.6,17.61,17.58,17.6,253580.0,15.4873,15.4961,15.4697,15.4873,253580.0
2023-04-19 15:30:00,17.6,17.63,17.59,17.63,283378.0,15.4873,15.5137,15.4785,15.5137,283378.0
2023-04-19 15:40:00,17.63,17.64,17.57,17.59,678897.0,15.5137,15.5225,15.4609,15.4785,678897.0
2023-04-19 15:50:00,17.59,17.62,17.58,17.61,1317127.0,15.4785,15.5049,15.4697,15.4961,1317127.0
2023-04-20 09:30:00,17.59,17.72,17.45,17.49,951319.0,15.4785,15.5929,15.3553,15.3905,951319.0
2023-04-20 09:40:00,17.49,17.5,17.32,17.32,356233.0,15.3905,15.3993,15.2409,15.2409,356233.0
2023-04-20 09:50:00,17.32,17.34,17.09,17.19,1149544.0,15.2409,15.2585,15.0385,15.1265,1149544.0
2023-04-20 10:00:00,17.19,17.24,17.13,17.23,494862.0,15.1265,15.1705,15.0737,15.1617,494862.0
2023-04-20 10:10:00,17.23,17.34,17.23,17.29,347306.0,15.1617,15.2585,15.1617,15.2145,347306.0
2023-04-20 10:20:00,17.3,17.38,17.23,17.34,563641.0,15.2233,15.2937,15.1617,15.2585,563641.0
2023-04-20 10:30:00,17.34,17.37,17.31,17.34,200657.0,15.2585,15.2849,15.2321,15.2585,200657.0
2023-04-20 10:40:00,17.34,17.39,17.31,17.38,346836.0,15.2585,15.3025,15.2321,15.2937,346836.0
2023-04-20 10:50:00,17.38,17.38,17.31,17.36,335656.0,15.2937,15.2937,15.2321,15.2761,335656.0
2023-04-20 11:00:00,17.36,17.38,17.25,17.26,292879.0,15.2761,15.2937,15.1793,15.1881,292879.0
2023-04-20 11:10:00,17.26,17.27,17.15,17.18,334762.0,15.1881,15.1969,15.0913,15.1177,334762.0
2023-04-20 11:20:00,17.18,17.22,17.15,17.21,244404.0,15.1177,15.1529,15.0913,15.1441,244404.0
2023-04-20 11:30:00,17.2,17.21,17.16,17.21,191506.0,15.1353,15.1441,15.1001,15.1441,191506.0
2023-04-20 11:40:00,17.21,17.28,17.2,17.26,377910.0,15.1441,15.2057,15.1353,15.1881,377910.0
2023-04-20 11:50:00,17.26,17.28,17.23,17.23,213987.0,15.1881,15.2057,15.1617,15.1617,213987.0
2023-04-20 12:00:00,17.23,17.24,17.15,17.16,224986.0,15.1617,15.1705,15.0913,15.1001,224986.0
2023-04-20 12:10:00,17.16,17.17,17.15,17.16,182660.0,15.1001,15.1089,15.0913,15.1001,182660.0
2023-04-20 12:20:00,17.17,17.22,17.15,17.21,470835.0,15.1089,15.1529,15.0913,15.1441,470835.0
2023-04-20 12:30:00,17.21,17.23,17.18,17.19,210037.0,15.1441,15.1617,15.1177,15.1265,210037.0
2023-04-20 12:40:00,17.19,17.22,17.18,17.2,207763.0,15.1265,15.1529,15.1177,15.1353,207763.0
2023-04-20 12:50:00,17.2,17.21,17.17,17.21,126584.0,15.1353,15.1441,15.1089,15.1441,126584.0
2023-04-20 13:00:00,17.21,17.23,17.19,17.21,155863.0,15.1441,15.1617,15.1265,15.1441,155863.0
2023-04-20 13:10:00,17.2,17.22,17.19,17.2,134908.0,15.1353,15.1529,15.1265,15.1353,134908.0
2023-04-20 13:20:00,17.2,17.24,17.19,17.23,137451.0,15.1353,15.1705,15.1265,15.1617,137451.0
2023-04-20 13:30:00,17.23,17.24,17.21,17.21,85545.0,15.1617,15.1705,15.1441,15.1441,85545.0
2023-04-20 13:40:00,17.21,17.25,17.2,17.23,308241.0,15.1441,15.1793,15.1353,15.1617,308241.0
2023-04-20 13:50:00,17.23,17.26,17.22,17.24,125684.0,15.1617,15.1881,15.1529,15.1705,125684.0
2023-04-20 14:00:00,17.25,17.26,17.22,17.23,160162.0,15.1793,15.1881,15.1529,15.1617,160162.0
2023-04-20 14:10:00,17.23,17.25,17.21,17.21,192694.0,15.1617,15.1793,15.1441,15.1441,192694.0
2023-04-20 14:20:00,17.21,17.23,17.2,17.21,208199.0,15.1441,15.1617,15.1353,15.1441,208199.0
2023-04-20 14:30:00,17.21,17.22,17.18,17.19,222433.0,15.1441,15.1529,15.1177,15.1265,222433.0
2023-04-20 14:40:00,17.19,17.22,17.18,17.22,238923.0,15.1265,15.1529,15.1177,15.1529,238923.0
2023-04-20 14:50:00,17.21,17.23,17.19,17.21,315994.0,15.1441,15.1617,15.1265,15.1441,315994.0
2023-04-20 15:00:00,17.21,17.21,17.18,17.19,115472.0,15.1441,15.1441,15.1177,15.1265,115472.0
2023-04-20 15:10:00,17.19,17.19,17.16,17.16,186063.0,15.1265,15.1265,15.1001,15.1001,186063.0
2023-04-20 15:20:00,17.17,17.19,17.16,17.18,278693.0,15.1089,15.1265,15.1001,15.1177,278693.0
2023-04-20 15:30:00,17.18,17.24,17.17,17.23,415882.0,15.1177,15.1705,15.1089,15.1617,415882.0
2023-04-20 15:40:00,17.22,17.26,17.2,17.25,523648.0,15.1529,15.1881,15.1353,15.1793,523648.0
2023-04-20 15:50:00,17.25,17.35,17.24,17.35,1420760.0,15.1793,15.2673,15.1705,15.2673,1420760.0
2023-04-21 09:30:00,17.4,17.41,17.25,17.28,533653.0,15.3113,15.3201,15.1793,15.2057,533653.0
2023-04-21 09:40:00,17.28,17.28,17.18,17.22,322472.0,15.2057,15.2057,15.1177,15.1529,322472.0
2023-04-21 09:50:00,17.22,17.23,17.17,17.19,320591.0,15.1529,15.1617,15.1089,15.1265,320591.0
2023-04-21 10:00:00,17.2,17.26,17.16,17.23,266513.0,15.1353,15.1881,15.1001,15.1617,266513.0
2023-04-21 10:10:00,17.22,17.27,17.21,17.27,245409.0,15.1529,15.1969,15.1441,15.1969,245409.0
2023-04-21 10:20:00,17.27,17.28,17.23,17.26,171461.0,15.1969,15.2057,15.1617,15.1881,171461.0
2023-04-21 10:30:00,17.26,17.28,17.24,17.26,153795.0,15.1881,15.2057,15.1705,15.1881,153795.0
2023-04-21 10:40:00,17.25,17.26,17.15,17.2,297010.0,15.1793,15.1881,15.0913,15.1353,297010.0
2023-04-21 10:50:00,17.2,17.21,17.16,17.17,186883.0,15.1353,15.1441,15.1001,15.1089,186883.0
2023-04-21 11:00:00,17.18,17.23,17.15,17.21,158880.0,15.1177,15.1617,15.0913,15.1441,158880.0
2023-04-21 11:10:00,17.21,17.22,17.19,17.21,100084.0,15.1441,15.1529,15.1265,15.1441,100084.0
2023-04-21 11:20:00,17.21,17.24,17.2,17.21,361798.0,15.1441,15.1705,15.1353,15.1441,361798.0
2023-04-21 11:30:00,17.21,17.24,17.18,17.19,220132.0,15.1441,15.1705,15.1177,15.1265,220132.0
2023-04-21 11:40:00,17.2,17.23,17.18,17.19,146365.0,15.1353,15.1617,15.1177,15.1265,146365.0
2023-04-21 11:50:00,17.19,17.25,17.18,17.23,205914.0,15.1265,15.1793,15.1177,15.1617,205914.0
2023-04-21 12:00:00,17.23,17.26,17.22,17.23,158941.0,15.1617,15.1881,15.1529,15.1617,158941.0
2023-04-21 12:10:00,17.23,17.25,17.22,17.23,102312.0,15.1617,15.1793,15.1529,15.1617,102312.0
2023-04-21 12:20:00,17.24,17.24,17.2,17.22,236070.0,15.1705,15.1705,15.1353,15.1529,236070.0
2023-04-21 12:30:00,17.21,17.23,17.19,17.2,84208.0,15.1441,15.1617,15.1265,15.1353,84208.0
2023-04-21 12:40:00,17.2,17.22,17.19,17.21,101316.0,15.1353,15.1529,15.1265,15.1441,101316.0
2023-04-21 12:50:00,17.21,17.24,17.2,17.22,117228.0,15.1441,15.1705,15.1353,15.1529,117228.0
2023-04-21 13:00:00,17.22,17.24,17.22,17.23,77202.0,15.1529,15.1705,15.1529,15.1617,77202.0
2023-04-21 13:10:00,17.23,17.24,17.21,17.21,133776.0,15.1617,15.1705,15.1441,15.1441,133776.0
2023-04-21 13:20:00,17.21,17.25,17.21,17.23,118886.0,15.1441,15.1793,15.1441,15.1617,118886.0
2023-04-21 13:30:00,17.23,17.26,17.22,17.26,69563.0,15.1617,15.1881,15.1529,15.1881,69563.0
2023-04-21 13:40:00,17.26,17.28,17.24,17.26,118722.0,15.1881,15.2057,15.1705,15.1881,118722.0
2023-04-21 13:50:00,17.26,17.28,17.25,17.27,108111.0,15.1881,15.2057,15.1793,15.1969,108111.0
2023-04-21 14:00:00,17.27,17.3,17.26,17.3,161007.0,15.1969,15.2233,15.1881,15.2233,161007.0
2023-04-21 14:10:00,17.3,17.3,17.27,17.28,142516.0,15.2233,15.2233,15.1969,15.2057,142516.0
2023-04-21 14:20:00,17.28,17.29,17.26,17.28,141676.0,15.2057,15.2145,15.1881,15.2057,141676.0
2023-04-21 14:30:00,17.28,17.28,17.26,17.27,90623.0,15.2057,15.2057,15.1881,15.1969,90623.0
2023-04-21 14:40:00,17.26,17.29,17.26,17.29,111900.0,15.1881,15.2145,15.1881,15.2145,111900.0
2023-04-21 14:50:00,17.29,17.29,17.28,17.29,59339.0,15.2145,15.2145,15.2057,15.2145,59339.0
2023-04-21 15:00:00,17.29,17.31,17.28,17.3,170190.0,15.2145,15.2321,15.2057,15.2233,170190.0
2023-04-21 15:10:00,17.3,17.32,17.29,17.3,209207.0,15.2233,15.2409,15.2145,15.2233,209207.0
2023-04-21 15:20:00,17.3,17.32,17.3,17.32,125205.0,15.2233,15.2409,15.2233,15.2409,125205.0
2023-04-21 15:30:00,17.32,17.34,17.31,17.32,204963.0,15.2409,15.2585,15.2321,15.2409,204963.0
2023-04-21 15:40:00,17.32,17.35,17.31,17.35,512620.0,15.2409,15.2673,15.2321,15.2673,512620.0
2023-04-21 15:50:00,17.35,17.38,17.35,17.38,947381.0,15.2673,15.2937,15.2673,15.2937,947381.0
2023-04-24 09:30:00,17.36,17.45,17.36,17.38,394388.0,15.2761,15.3553,15.2761,15.2937,394388.0
2023-04-24 09:40:00,17.38,17.4,17.34,17.4,159492.0,15.2937,15.3113,15.2585,15.3113,159492.0
2023-04-24 09:50:00,17.4,17.43,17.39,17.41,106731.0,15.3113,15.3377,15.3025,15.3201,106731.0
2023-04-24 10:00:00,17.42,17.45,17.41,17.45,141587.0,15.3289,15.3553,15.3201,15.3553,141587.0
2023-04-24 10:10:00,17.45,17.49,17.43,17.46,180400.0,15.3553,15.3905,15.3377,15.3641,180400.0
2023-04-24 10:20:00,17.46,17.48,17.45,17.47,130265.0,15.3641,15.3817,15.3553,15.3729,130265.0
2023-04-24 10:30:00,17.47,17.51,17.47,17.5,220009.0,15.3729,15.4081,15.3729,15.3993,220009.0
2023-04-24 10:40:00,17.5,17.5,17.45,17.48,125365.0,15.3993,15.3993,15.3553,15.3817,125365.0
2023-04-24 10:50:00,17.48,17.5,17.46,17.46,90865.0,15.3817,15.3993,15.3641,15.3641,90865.0
2023-04-24 11:00:00,17.46,17.48,17.45,17.47,105076.0,15.3641,15.3817,15.3553,15.3729,105076.0
2023-04-24 11:10:00,17.46,17.47,17.45,17.47,84106.0,15.3641,15.3729,15.3553,15.3729,84106.0
2023-04-24 11:20:00,17.46,17.5,17.46,17.49,155687.0,15.3641,15.3993,15.3641,15.3905,155687.0
2023-04-24 11:30:00,17.48,17.53,17.48,17.53,170011.0,15.3817,15.4257,15.3817,15.4257,170011.0
2023-04-24 11:40:00,17.52,17.55,17.51,17.55,117622.0,15.4169,15.4433,15.4081,15.4433,117622.0
2023-04-24 11:50:00,17.55,17.57,17.54,17.55,132747.0,15.4433,15.4609,15.4345,15.4433,132747.0
2023-04-24 12:00:00,17.55,17.58,17.54,17.57,75166.0,15.4433,15.4697,15.4345,15.4609,75166.0
2023-04-24 12:10:00,17.57,17.59,17.56,17.59,107073.0,15.4609,15.4785,15.4521,15.4785,107073.0
2023-04-24 12:20:00,17.59,17.61,17.58,17.61,183410.0,15.4785,15.4961,15.4697,15.4961,183410.0
2023-04-24 12:30:00,17.61,17.61,17.59,17.59,146466.0,15.4961,15.4961,15.4785,15.4785,146466.0
2023-04-24 12:40:00,17.6,17.6,17.58,17.6,88501.0,15.4873,15.4873,15.4697,15.4873,88501.0
2023-04-24 12:50:00,17.6,17.6,17.58,17.59,84654.0,15.4873,15.4873,15.4697,15.4785,84654.0
2023-04-24 13:00:00,17.6,17.6,17.58,17.6,74973.0,15.4873,15.4873,15.4697,15.4873,74973.0
2023-04-24 13:10:00,17.6,17.61,17.59,17.61,123168.0,15.4873,15.4961,15.4785,15.4961,123168.0
2023-04-24 13:20:00,17.61,17.62,17.6,17.62,92951.0,15.4961,15.5049,15.4873,15.5049,92951.0
2023-04-24 13:30:00,17.62,17.64,17.6,17.64,161118.0,15.5049,15.5225,15.4873,15.5225,161118.0
2023-04-24 13:40:00,17.64,17.65,17.62,17.65,107119.0,15.5225,15.5313,15.5049,15.5313,107119.0
2023-04-24 13:50:00,17.64,17.65,17.62,17.62,208645.0,15.5225,15.5313,15.5049,15.5049,208645.0
2023-04-24 14:00:00,17.63,17.64,17.6,17.63,162935.0,15.5137,15.5225,15.4873,15.5137,162935.0
2023-04-24 14:10:00,17.64,17.64,17.62,17.63,130261.0,15.5225,15.5225,15.5049,15.5137,130261.0
2023-04-24 14:20:00,17.63,17.64,17.62,17.63,104510.0,15.5137,15.5225,15.5049,15.5137,104510.0
2023-04-24 14:30:00,17.63,17.64,17.62,17.64,137237.0,15.5137,15.5225,15.5049,15.5225,137237.0
2023-04-24 14:40:00,17.64,17.65,17.63,17.64,165509.0,15.5225,15.5313,15.5137,15.5225,165509.0
2023-04-24 14:50:00,17.64,17.65,17.63,17.64,150893.0,15.5225,15.5313,15.5137,15.5225,150893.0
2023-04-24 15:00:00,17.64,17.64,17.63,17.64,134852.0,15.5225,15.5225,15.5137,15.5225,134852.0
2023-04-24 15:10:00,17.64,17.66,17.63,17.66,203778.0,15.5225,15.5401,15.5137,15.5401,203778.0
2023-04-24 15:20:00,17.65,17.68,17.64,17.66,274517.0,15.5313,15.5577,15.5225,15.5401,274517.0
2023-04-24 15:30:00,17.66,17.67,17.61,17.62,249066.0,15.5401,15.5489,15.4961,15.5049,249066.0
2023-04-24 15:40:00,17.61,17.63,17.59,17.63,500608.0,15.4961,15.5137,15.4785,15.5137,500608.0
2023-04-24 15:50:00,17.62,17.63,17.61,17.63,891796.0,15.5049,15.5137,15.4961,15.5137,891796.0
2023-04-25 09:30:00,17.52,17.59,17.48,17.59,332690.0,15.4169,15.4785,15.3817,15.4785,332690.0
2023-04-25 09:40:00,17.59,17.6,17.51,17.53,193449.0,15.4785,15.4873,15.4081,15.4257,193449.0
2023-04-25 09:50:00,17.53,17.55,17.52,17.52,107774.0,15.4257,15.4433,15.4169,15.4169,107774.0
2023-04-25 10:00:00,17.53,17.55,17.47,17.49,182086.0,15.4257,15.4433,15.3729,15.3905,182086.0
2023-04-25 10:10:00,17.48,17.5,17.45,17.5,112722.0,15.3817,15.3993,15.3553,15.3993,112722.0
2023-04-25 10:20:00,17.5,17.5,17.45,17.48,217285.0,15.3993,15.3993,15.3553,15.3817,217285.0
2023-04-25 10:30:00,17.48,17.48,17.43,17.44,224945.0,15.3817,15.3817,15.3377,15.3465,224945.0
2023-04-25 10:40:00,17.44,17.47,17.42,17.47,193714.0,15.3465,15.3729,15.3289,15.3729,193714.0
2023-04-25 10:50:00,17.46,17.52,17.46,17.51,193349.0,15.3641,15.4169,15.3641,15.4081,193349.0
2023-04-25 11:00:00,17.52,17.53,17.49,17.52,104919.0,15.4169,15.4257,15.3905,15.4169,104919.0
2023-04-25 11:10:00,17.51,17.53,17.5,17.53,100141.0,15.4081,15.4257,15.3993,15.4257,100141.0
2023-04-25 11:20:00,17.53,17.53,17.49,17.49,131261.0,15.4257,15.4257,15.3905,15.3905,131261.0
2023-04-25 11:30:00,17.5,17.5,17.47,17.5,211384.0,15.3993,15.3993,15.3729,15.3993,211384.0
2023-04-25 11:40:00,17.5,17.51,17.49,17.5,141150.0,15.3993,15.4081,15.3905,15.3993,141150.0
2023-04-25 11:50:00,17.51,17.54,17.5,17.53,121405.0,15.4081,15.4345,15.3993,15.4257,121405.0
2023-04-25 12:00:00,17.54,17.54,17.5,17.51,182119.0,15.4345,15.4345,15.3993,15.4081,182119.0
2023-04-25 12:10:00,17.51,17.52,17.48,17.51,164894.0,15.4081,15.4169,15.3817,15.4081,164894.0
2023-04-25 12:20:00,17.5,17.52,17.49,17.49,89169.0,15.3993,15.4169,15.3905,15.3905,89169.0
2023-04-25 12:30:00,17.5,17.53,17.49,17.52,146378.0,15.3993,15.4257,15.3905,15.4169,146378.0
2023-04-25 12:40:00,17.53,17.54,17.51,17.52,145219.0,15.4257,15.4345,15.4081,15.4169,145219.0
2023-04-25 12:50:00,17.52,17.52,17.5,17.51,118001.0,15.4169,15.4169,15.3993,15.4081,118001.0
2023-04-25 13:00:00,17.51,17.51,17.48,17.48,118679.0,15.4081,15.4081,15.3817,15.3817,118679.0
2023-04-25 13:10:00,17.48,17.49,17.43,17.43,172046.0,15.3817,15.3905,15.3377,15.3377,172046.0
2023-04-25 13:20:00,17.44,17.46,17.42,17.46,141098.0,15.3465,15.3641,15.3289,15.3641,141098.0
2023-04-25 13:30:00,17.46,17.46,17.44,17.46,156489.0,15.3641,15.3641,15.3465,15.3641,156489.0
2023-04-25 13:40:00,17.46,17.47,17.45,17.46,107916.0,15.3641,15.3729,15.3553,15.3641,107916.0
2023-04-25 13:50:00,17.46,17.47,17.45,17.46,69762.0,15.3641,15.3729,15.3553,15.3641,69762.0
2023-04-25 14:00:00,17.46,17.47,17.44,17.46,178240.0,15.3641,15.3729,15.3465,15.3641,178240.0
2023-04-25 14:10:00,17.46,17.48,17.45,17.46,175870.0,15.3641,15.3817,15.3553,15.3641,175870.0
2023-04-25 14:20:00,17.47,17.49,17.46,17.49,157057.0,15.3729,15.3905,15.3641,15.3905,157057.0
2023-04-25 14:30:00,17.48,17.5,17.47,17.5,124310.0,15.3817,15.3993,15.3729,15.3993,124310.0
2023-04-25 14:40:00,17.5,17.5,17.46,17.48,192520.0,15.3993,15.3993,15.3641,15.3817,192520.0
2023-04-25 14:50:00,17.48,17.48,17.45,17.46,103747.0,15.3817,15.3817,15.3553,15.3641,103747.0
2023-04-25 15:00:00,17.45,17.46,17.43,17.44,249113.0,15.3553,15.3641,15.3377,15.3465,249113.0
2023-04-25 15:10:00,17.44,17.46,17.43,17.46,318913.0,15.3465,15.3641,15.3377,15.3641,318913.0
2023-04-25 15:20:00,17.46,17.48,17.44,17.45,263066.0,15.3641,15.3817,15.3465,15.3553,263066.0
2023-04-25 15:30:00,17.45,17.45,17.42,17.43,251677.0,15.3553,15.3553,15.3289,15.3377,251677.0
2023-04-25 15:40:00,17.43,17.44,17.41,17.43,451277.0,15.3377,15.3465,15.3201,15.3377,451277.0
2023-04-25 15:50:00,17.42,17.43,17.4,17.41,1085589.0,15.3289,15.3377,15.3113,15.3201,1085589.0
2023-04-26 09:30:00,17.35,17.44,17.32,17.44,321073.0,15.2673,15.3465,15.2409,15.3465,321073.0
2023-04-26 09:40:00,17.44,17.46,17.38,17.39,170556.0,15.3465,15.3641,15.2937,15.3025,170556.0
2023-04-26 09:50:00,17.39,17.41,17.29,17.3,368735.0,15.3025,15.3201,15.2145,15.2233,368735.0
2023-04-26 10:00:00,17.3,17.32,17.26,17.28,239817.0,15.2233,15.2409,15.1881,15.2057,239817.0
2023-04-26 10:10:00,17.29,17.3,17.25,17.25,174464.0,15.2145,15.2233,15.1793,15.1793,174464.0
2023-04-26 10:20:00,17.25,17.3,17.25,17.3,142878.0,15.1793,15.2233,15.1793,15.2233,142878.0
2023-04-26 10:30:00,17.3,17.37,17.29,17.37,124379.0,15.2233,15.2849,15.2145,15.2849,124379.0
2023-04-26 10:40:00,17.37,17.37,17.3,17.32,168534.0,15.2849,15.2849,15.2233,15.2409,168534.0
2023-04-26 10:50:00,17.32,17.38,17.31,17.38,256499.0,15.2409,15.2937,15.2321,15.2937,256499.0
2023-04-26 11:00:00,17.38,17.44,17.37,17.43,261494.0,15.2937,15.3465,15.2849,15.3377,261494.0
2023-04-26 11:10:00,17.43,17.44,17.41,17.43,145478.0,15.3377,15.3465,15.3201,15.3377,145478.0
2023-04-26 11:20:00,17.43,17.43,17.38,17.4,171682.0,15.3377,15.3377,15.2937,15.3113,171682.0
2023-04-26 11:30:00,17.41,17.41,17.35,17.38,239534.0,15.3201,15.3201,15.2673,15.2937,239534.0
2023-04-26 11:40:00,17.38,17.41,17.37,17.39,107096.0,15.2937,15.3201,15.2849,15.3025,107096.0
2023-04-26 11:50:00,17.4,17.4,17.36,17.37,110772.0,15.3113,15.3113,15.2761,15.2849,110772.0
2023-04-26 12:00:00,17.37,17.39,17.34,17.34,147968.0,15.2849,15.3025,15.2585,15.2585,147968.0
2023-04-26 12:10:00,17.35,17.35,17.31,17.32,170256.0,15.2673,15.2673,15.2321,15.2409,170256.0
2023-04-26 12:20:00,17.32,17.33,17.31,17.32,119287.0,15.2409,15.2497,15.2321,15.2409,119287.0
2023-04-26 12:30:00,17.32,17.33,17.3,17.32,82957.0,15.2409,15.2497,15.2233,15.2409,82957.0
2023-04-26 12:40:00,17.32,17.33,17.3,17.31,77746.0,15.2409,15.2497,15.2233,15.2321,77746.0
2023-04-26 12:50:00,17.32,17.32,17.3,17.32,60367.0,15.2409,15.2409,15.2233,15.2409,60367.0
2023-04-26 13:00:00,17.31,17.33,17.3,17.3,125061.0,15.2321,15.2497,15.2233,15.2233,125061.0
2023-04-26 13:10:00,17.3,17.31,17.27,17.27,113750.0,15.2233,15.2321,15.1969,15.1969,113750.0
2023-04-26 13:20:00,17.27,17.28,17.24,17.25,200658.0,15.1969,15.2057,15.1705,15.1793,200658.0
2023-04-26 13:30:00,17.26,17.26,17.25,17.26,55514.0,15.1881,15.1881,15.1793,15.1881,55514.0
2023-04-26 13:40:00,17.26,17.26,17.23,17.24,133920.0,15.1881,15.1881,15.1617,15.1705,133920.0
2023-04-26 13:50:00,17.24,17.24,17.18,17.18,136218.0,15.1705,15.1705,15.1177,15.1177,136218.0
2023-04-26 14:00:00,17.19,17.19,17.13,17.14,236280.0,15.1265,15.1265,15.0737,15.0825,236280.0
2023-04-26 14:10:00,17.14,17.14,17.12,17.13,131734.0,15.0825,15.0825,15.0649,15.0737,131734.0
2023-04-26 14:20:00,17.13,17.15,17.12,17.13,153364.0,15.0737,15.0913,15.0649,15.0737,153364.0
2023-04-26 14:30:00,17.13,17.15,17.12,17.12,212893.0,15.0737,15.0913,15.0649,15.0649,212893.0
2023-04-26 14:40:00,17.12,17.12,17.1,17.11,169353.0,15.0649,15.0649,15.0473,15.0561,169353.0
2023-04-26 14:50:00,17.1,17.15,17.09,17.15,193608.0,15.0473,15.0913,15.0385,15.0913,193608.0
2023-04-26 15:00:00,17.14,17.16,17.12,17.16,242180.0,15.0825,15.1001,15.0649,15.1001,242180.0
2023-04-26 15:10:00,17.16,17.16,17.12,17.13,185279.0,15.1001,15.1001,15.0649,15.0737,185279.0
2023-04-26 15:20:00,17.12,17.16,17.11,17.14,302509.0,15.0649,15.1001,15.0561,15.0825,302509.0
2023-04-26 15:30:00,17.14,17.16,17.1,17.1,316376.0,15.0825,15.1001,15.0473,15.0473,316376.0
2023-04-26 15:40:00,17.11,17.16,17.1,17.16,620133.0,15.0561,15.1001,15.0473,15.1001,620133.0
2023-04-26 15:50:00,17.15,17.23,17.15,17.21,1740821.0,15.0913,15.1617,15.0913,15.1441,1740821.0
2023-04-27 09:30:00,17.22,17.27,17.14,17.16,544807.0,15.1529,15.1969,15.0825,15.1001,544807.0
2023-04-27 09:40:00,17.16,17.18,17.13,17.16,195070.0,15.1001,15.1177,15.0737,15.1001,195070.0
2023-04-27 09:50:00,17.17,17.24,17.15,17.21,285900.0,15.1089,15.1705,15.0913,15.1441,285900.0
2023-04-27 10:00:00,17.21,17.24,17.16,17.16,349201.0,15.1441,15.1705,15.1001,15.1001,349201.0
2023-04-27 10:10:00,17.16,17.23,17.16,17.16,210225.0,15.1001,15.1617,15.1001,15.1001,210225.0
2023-04-27 10:20:00,17.16,17.18,17.15,17.16,213789.0,15.1001,15.1177,15.0913,15.1001,213789.0
2023-04-27 10:30:00,17.16,17.18,17.14,17.17,212433.0,15.1001,15.1177,15.0825,15.1089,212433.0
2023-04-27 10:40:00,17.16,17.17,17.11,17.13,195610.0,15.1001,15.1089,15.0561,15.0737,195610.0
2023-04-27 10:50:00,17.12,17.13,17.08,17.09,288002.0,15.0649,15.0737,15.0297,15.0385,288002.0
2023-04-27 11:00:00,17.1,17.11,17.08,17.1,166957.0,15.0473,15.0561,15.0297,15.0473,166957.0
2023-04-27 11:10:00,17.1,17.11,17.07,17.07,196288.0,15.0473,15.0561,15.0209,15.0209,196288.0
2023-04-27 11:20:00,17.08,17.15,17.06,17.14,202470.0,15.0297,15.0913,15.0121,15.0825,202470.0
2023-04-27 11:30:00,17.14,17.17,17.12,17.13,205039.0,15.0825,15.1089,15.0649,15.0737,205039.0
2023-04-27 11:40:00,17.13,17.18,17.12,17.16,257434.0,15.0737,15.1177,15.0649,15.1001,257434.0
2023-04-27 11:50:00,17.15,17.17,17.14,17.15,268944.0,15.0913,15.1089,15.0825,15.0913,268944.0
2023-04-27 12:00:00,17.14,17.16,17.11,17.12,203772.0,15.0825,15.1001,15.0561,15.0649,203772.0
2023-04-27 12:10:00,17.11,17.13,17.1,17.1,182593.0,15.0561,15.0737,15.0473,15.0473,182593.0
2023-04-27 12:20:00,17.11,17.16,17.1,17.14,240994.0,15.0561,15.1001,15.0473,15.0825,240994.0
2023-04-27 12:30:00,17.14,17.15,17.11,17.11,208991.0,15.0825,15.0913,15.0561,15.0561,208991.0
2023-04-27 12:40:00,17.12,17.14,17.11,17.13,159746.0,15.0649,15.0825,15.0561,15.0737,159746.0
2023-04-27 12:50:00,17.13,17.16,17.12,17.16,146004.0,15.0737,15.1001,15.0649,15.1001,146004.0
2023-04-27 13:00:00,17.16,17.21,17.14,17.19,1230145.0,15.1001,15.1441,15.0825,15.1265,1230145.0
2023-04-27 13:10:00,17.19,17.22,17.18,17.21,258277.0,15.1265,15.1529,15.1177,15.1441,258277.0
2023-04-27 13:20:00,17.21,17.22,17.19,17.2,120656.0,15.1441,15.1529,15.1265,15.1353,120656.0
2023-04-27 13:30:00,17.19,17.24,17.19,17.24,710466.0,15.1265,15.1705,15.1265,15.1705,710466.0
2023-04-27 13:40:00,17.23,17.25,17.23,17.23,541092.0,15.1617,15.1793,15.1617,15.1617,541092.0
2023-04-27 13:50:00,17.23,17.25,17.21,17.21,212327.0,15.1617,15.1793,15.1441,15.1441,212327.0
2023-04-27 14:00:00,17.21,17.24,17.2,17.23,483100.0,15.1441,15.1705,15.1353,15.1617,483100.0
2023-04-27 14:10:00,17.23,17.27,17.22,17.27,328492.0,15.1617,15.1969,15.1529,15.1969,328492.0
2023-04-27 14:20:00,17.26,17.3,17.26,17.3,221612.0,15.1881,15.2233,15.1881,15.2233,221612.0
2023-04-27 14:30:00,17.3,17.32,17.29,17.3,266474.0,15.2233,15.2409,15.2145,15.2233,266474.0
2023-04-27 14:40:00,17.3,17.33,17.3,17.32,198952.0,15.2233,15.2497,15.2233,15.2409,198952.0
2023-04-27 14:50:00,17.32,17.33,17.31,17.32,145760.0,15.2409,15.2497,15.2321,15.2409,145760.0
2023-04-27 15:00:00,17.32,17.34,17.32,17.33,215936.0,15.2409,15.2585,15.2409,15.2497,215936.0
2023-04-27 15:10:00,17.33,17.34,17.32,17.33,214539.0,15.2497,15.2585,15.2409,15.2497,214539.0
2023-04-27 15:20:00,17.34,17.35,17.31,17.32,152227.0,15.2585,15.2673,15.2321,15.2409,152227.0
2023-04-27 15:30:00,17.32,17.33,17.3,17.3,279338.0,15.2409,15.2497,15.2233,15.2233,279338.0
2023-04-27 15:40:00,17.3,17.31,17.29,17.3,492215.0,15.2233,15.2321,15.2145,15.2233,492215.0
2023-04-27 15:50:00,17.29,17.32,17.28,17.32,946042.0,15.2145,15.2409,15.2057,15.2409,946042.0
2023-04-28 09:30:00,17.04,17.11,17.02,17.1,448659.0,15.2415,15.3041,15.2236,15.2952,448659.0
2023-04-28 09:40:00,17.11,17.12,17.07,17.08,228600.0,15.3041,15.3131,15.2684,15.2773,228600.0
2023-04-28 09:50:00,17.09,17.09,17.01,17.01,282008.0,15.2862,15.2862,15.2147,15.2147,282008.0
2023-04-28 10:00:00,17.02,17.12,17.0,17.12,349749.0,15.2236,15.3131,15.2057,15.3131,349749.0
2023-04-28 10:10:00,17.12,17.16,17.08,17.14,316979.0,15.3131,15.3489,15.2773,15.331,316979.0
2023-04-28 10:20:00,17.13,17.16,17.12,17.12,338997.0,15.322,15.3489,15.3131,15.3131,338997.0
2023-04-28 10:30:00,17.13,17.17,17.09,17.12,306919.0,15.322,15.3578,15.2862,15.3131,306919.0
2023-04-28 10:40:00,17.12,17.19,17.1,17.18,257781.0,15.3131,15.3757,15.2952,15.3667,257781.0
2023-04-28 10:50:00,17.19,17.2,17.13,17.14,266936.0,15.3757,15.3846,15.322,15.331,266936.0
2023-04-28 11:00:00,17.14,17.18,17.09,17.16,202482.0,15.331,15.3667,15.2862,15.3489,202482.0
2023-04-28 11:10:00,17.17,17.2,17.16,17.2,297435.0,15.3578,15.3846,15.3489,15.3846,297435.0
2023-04-28 11:20:00,17.2,17.22,17.19,17.21,238630.0,15.3846,15.4025,15.3757,15.3936,238630.0
2023-04-28 11:30:00,17.21,17.23,17.19,17.2,296460.0,15.3936,15.4115,15.3757,15.3846,296460.0
2023-04-28 11:40:00,17.2,17.21,17.17,17.2,312249.0,15.3846,15.3936,15.3578,15.3846,312249.0
2023-04-28 11:50:00,17.2,17.22,17.19,17.21,162787.0,15.3846,15.4025,15.3757,15.3936,162787.0
2023-04-28 12:00:00,17.21,17.23,17.2,17.22,156776.0,15.3936,15.4115,15.3846,15.4025,156776.0
2023-04-28 12:10:00,17.22,17.23,17.2,17.21,155487.0,15.4025,15.4115,15.3846,15.3936,155487.0
2023-04-28 12:20:00,17.22,17.24,17.22,17.23,149849.0,15.4025,15.4204,15.4025,15.4115,149849.0
2023-04-28 12:30:00,17.23,17.24,17.21,17.23,148341.0,15.4115,15.4204,15.3936,15.4115,148341.0
2023-04-28 12:40:00,17.22,17.23,17.18,17.2,137172.0,15.4025,15.4115,15.3667,15.3846,137172.0
2023-04-28 12:50:00,17.19,17.21,17.18,17.21,120860.0,15.3757,15.3936,15.3667,15.3936,120860.0
2023-04-28 13:00:00,17.21,17.21,17.18,17.2,192775.0,15.3936,15.3936,15.3667,15.3846,192775.0
2023-04-28 13:10:00,17.2,17.21,17.18,17.19,219283.0,15.3846,15.3936,15.3667,15.3757,219283.0
2023-04-28 13:20:00,17.18,17.22,17.18,17.21,187141.0,15.3667,15.4025,15.3667,15.3936,187141.0
2023-04-28 13:30:00,17.21,17.21,17.18,17.2,159303.0,15.3936,15.3936,15.3667,15.3846,159303.0
2023-04-28 13:40:00,17.2,17.22,17.18,17.19,268078.0,15.3846,15.4025,15.3667,15.3757,268078.0
2023-04-28 13:50:00,17.19,17.2,17.16,17.19,224994.0,15.3757,15.3846,15.3489,15.3757,224994.0
2023-04-28 14:00:00,17.19,17.23,17.18,17.23,213893.0,15.3757,15.4115,15.3667,15.4115,213893.0
2023-04-28 14:10:00,17.23,17.23,17.2,17.23,254016.0,15.4115,15.4115,15.3846,15.4115,254016.0
2023-04-28 14:20:00,17.23,17.24,17.19,17.2,221514.0,15.4115,15.4204,15.3757,15.3846,221514.0
2023-04-28 14:30:00,17.19,17.2,17.17,17.18,185112.0,15.3757,15.3846,15.3578,15.3667,185112.0
2023-04-28 14:40:00,17.18,17.19,17.16,17.16,124487.0,15.3667,15.3757,15.3489,15.3489,124487.0
2023-04-28 14:50:00,17.16,17.19,17.16,17.19,147994.0,15.3489,15.3757,15.3489,15.3757,147994.0
2023-04-28 15:00:00,17.19,17.19,17.18,17.19,148470.0,15.3757,15.3757,15.3667,15.3757,148470.0
2023-04-28 15:10:00,17.19,17.24,17.18,17.23,312295.0,15.3757,15.4204,15.3667,15.4115,312295.0
2023-04-28 15:20:00,17.23,17.24,17.2,17.21,269271.0,15.4115,15.4204,15.3846,15.3936,269271.0
2023-04-28 15:30:00,17.2,17.22,17.17,17.19,842085.0,15.3846,15.4025,15.3578,15.3757,842085.0
2023-04-28 15:40:00,17.18,17.19,17.15,17.17,654327.0,15.3667,15.3757,15.3399,15.3578,654327.0
2023-04-28 15:50:00,17.16,17.17,17.13,17.15,1233503.0,15.3489,15.3578,15.322,15.3399,1233503.0
2023-05-01 09:30:00,17.04,17.18,17.03,17.18,1672520.0,15.2415,15.3667,15.2326,15.3667,1672520.0
2023-05-01 09:40:00,17.18,17.23,17.17,17.19,298312.0,15.3667,15.4115,15.3578,15.3757,298312.0
2023-05-01 09:50:00,17.19,17.22,17.16,17.16,173837.0,15.3757,15.4025,15.3489,15.3489,173837.0
2023-05-01 10:00:00,17.16,17.18,17.12,17.16,219663.0,15.3489,15.3667,15.3131,15.3489,219663.0
2023-05-01 10:10:00,17.16,17.2,17.14,17.17,184001.0,15.3489,15.3846,15.331,15.3578,184001.0
2023-05-01 10:20:00,17.17,17.17,17.11,17.11,137616.0,15.3578,15.3578,15.3041,15.3041,137616.0
2023-05-01 10:30:00,17.11,17.15,17.09,17.14,221938.0,15.3041,15.3399,15.2862,15.331,221938.0
2023-05-01 10:40:00,17.14,17.17,17.13,17.16,256595.0,15.331,15.3578,15.322,15.3489,256595.0
2023-05-01 10:50:00,17.16,17.16,17.1,17.1,281659.0,15.3489,15.3489,15.2952,15.2952,281659.0
2023-05-01 11:00:00,17.11,17.11,17.07,17.09,262067.0,15.3041,15.3041,15.2684,15.2862,262067.0
2023-05-01 11:10:00,17.09,17.15,17.09,17.13,190028.0,15.2862,15.3399,15.2862,15.322,190028.0
2023-05-01 11:20:00,17.13,17.13,17.09,17.12,233803.0,15.322,15.322,15.2862,15.3131,233803.0
2023-05-01 11:30:00,17.12,17.16,17.11,17.14,166986.0,15.3131,15.3489,15.3041,15.331,166986.0
2023-05-01 11:40:00,17.13,17.14,17.09,17.12,222928.0,15.322,15.331,15.2862,15.3131,222928.0
2023-05-01 11:50:00,17.12,17.13,17.09,17.12,326244.0,15.3131,15.322,15.2862,15.3131,326244.0
2023-05-01 12:00:00,17.12,17.14,17.09,17.12,515765.0,15.3131,15.331,15.2862,15.3131,515765.0
2023-05-01 12:10:00,17.12,17.12,17.08,17.1,288775.0,15.3131,15.3131,15.2773,15.2952,288775.0
2023-05-01 12:20:00,17.1,17.14,17.09,17.13,118337.0,15.2952,15.331,15.2862,15.322,118337.0
2023-05-01 12:30:00,17.12,17.14,17.08,17.09,360459.0,15.3131,15.331,15.2773,15.2862,360459.0
2023-05-01 12:40:00,17.09,17.09,17.05,17.05,520344.0,15.2862,15.2862,15.2505,15.2505,520344.0
2023-05-01 12:50:00,17.05,17.06,17.03,17.04,260179.0,15.2505,15.2594,15.2326,15.2415,260179.0
2023-05-01 13:00:00,17.04,17.07,17.03,17.05,220444.0,15.2415,15.2684,15.2326,15.2505,220444.0
2023-05-01 13:10:00,17.05,17.06,17.04,17.05,153016.0,15.2505,15.2594,15.2415,15.2505,153016.0
2023-05-01 13:20:00,17.04,17.05,17.01,17.01,198960.0,15.2415,15.2505,15.2147,15.2147,198960.0
2023-05-01 13:30:00,17.01,17.05,17.01,17.03,207581.0,15.2147,15.2505,15.2147,15.2326,207581.0
2023-05-01 13:40:00,17.04,17.09,17.04,17.09,182658.0,15.2415,15.2862,15.2415,15.2862,182658.0
2023-05-01 13:50:00,17.08,17.1,17.08,17.1,133345.0,15.2773,15.2952,15.2773,15.2952,133345.0
2023-05-01 14:00:00,17.1,17.1,17.08,17.08,91106.0,15.2952,15.2952,15.2773,15.2773,91106.0
2023-05-01 14:10:00,17.08,17.09,17.08,17.09,98840.0,15.2773,15.2862,15.2773,15.2862,98840.0
2023-05-01 14:20:00,17.09,17.12,17.08,17.11,170201.0,15.2862,15.3131,15.2773,15.3041,170201.0
2023-05-01 14:30:00,17.11,17.12,17.07,17.08,105771.0,15.3041,15.3131,15.2684,15.2773,105771.0
2023-05-01 14:40:00,17.07,17.09,17.07,17.08,175192.0,15.2684,15.2862,15.2684,15.2773,175192.0
2023-05-01 14:50:00,17.09,17.1,17.08,17.08,220242.0,15.2862,15.2952,15.2773,15.2773,220242.0
2023-05-01 15:00:00,17.09,17.09,17.06,17.07,130995.0,15.2862,15.2862,15.2594,15.2684,130995.0
2023-05-01 15:10:00,17.07,17.09,17.06,17.09,410477.0,15.2684,15.2862,15.2594,15.2862,410477.0
2023-05-01 15:20:00,17.09,17.1,17.08,17.1,334312.0,15.2862,15.2952,15.2773,15.2952,334312.0
2023-05-01 15:30:00,17.1,17.12,17.09,17.1,334245.0,15.2952,15.3131,15.2862,15.2952,334245.0
2023-05-01 15:40:00,17.09,17.13,17.09,17.12,356348.0,15.2862,15.322,15.2862,15.3131,356348.0
2023-05-01 15:50:00,17.13,17.13,17.09,17.1,688417.0,15.322,15.322,15.2862,15.2952,688417.0
2023-05-02 09:30:00,16.96,17.0,16.85,16.86,627985.0,15.17,15.2057,15.0716,15.0805,627985.0
2023-05-02 09:40:00,16.87,16.9,16.66,16.66,376862.0,15.0895,15.1163,14.9016,14.9016,376862.0
2023-05-02 09:50:00,16.66,16.72,16.63,16.69,681247.0,14.9016,14.9553,14.8748,14.9285,681247.0
2023-05-02 10:00:00,16.69,16.7,16.59,16.6,296553.0,14.9285,14.9374,14.839,14.848,296553.0
2023-05-02 10:10:00,16.61,16.62,16.57,16.62,433297.0,14.8569,14.8659,14.8211,14.8659,433297.0
2023-05-02 10:20:00,16.62,16.63,16.53,16.55,249810.0,14.8659,14.8748,14.7854,14.8032,249810.0
2023-05-02 10:30:00,16.55,16.57,16.52,16.57,289115.0,14.8032,14.8211,14.7764,14.8211,289115.0
2023-05-02 10:40:00,16.57,16.59,16.5,16.54,275887.0,14.8211,14.839,14.7585,14.7943,275887.0
2023-05-02 10:50:00,16.53,16.55,16.47,16.51,230589.0,14.7854,14.8032,14.7317,14.7675,230589.0
2023-05-02 11:00:00,16.51,16.53,16.47,16.49,289367.0,14.7675,14.7854,14.7317,14.7496,289367.0
2023-05-02 11:10:00,16.49,16.53,16.49,16.51,240646.0,14.7496,14.7854,14.7496,14.7675,240646.0
2023-05-02 11:20:00,16.52,16.53,16.44,16.48,654922.0,14.7764,14.7854,14.7048,14.7406,654922.0
2023-05-02 11:30:00,16.48,16.53,16.45,16.51,490926.0,14.7406,14.7854,14.7138,14.7675,490926.0
2023-05-02 11:40:00,16.51,16.56,16.49,16.55,341914.0,14.7675,14.8122,14.7496,14.8032,341914.0
2023-05-02 11:50:00,16.55,16.56,16.48,16.54,320100.0,14.8032,14.8122,14.7406,14.7943,320100.0
2023-05-02 12:00:00,16.54,16.56,16.49,16.5,319022.0,14.7943,14.8122,14.7496,14.7585,319022.0
2023-05-02 12:10:00,16.5,16.51,16.47,16.51,202363.0,14.7585,14.7675,14.7317,14.7675,202363.0
2023-05-02 12:20:00,16.5,16.52,16.48,16.5,229928.0,14.7585,14.7764,14.7406,14.7585,229928.0
2023-05-02 12:30:00,16.51,16.52,16.46,16.52,297577.0,14.7675,14.7764,14.7227,14.7764,297577.0
2023-05-02 12:40:00,16.52,16.52,16.49,16.51,202031.0,14.7764,14.7764,14.7496,14.7675,202031.0
2023-05-02 12:50:00,16.5,16.56,16.5,16.53,259548.0,14.7585,14.8122,14.7585,14.7854,259548.0
2023-05-02 13:00:00,16.54,16.61,16.53,16.61,330280.0,14.7943,14.8569,14.7854,14.8569,330280.0
2023-05-02 13:10:00,16.61,16.63,16.58,16.62,242621.0,14.8569,14.8748,14.8301,14.8659,242621.0
2023-05-02 13:20:00,16.62,16.62,16.59,16.62,257988.0,14.8659,14.8659,14.839,14.8659,257988.0
2023-05-02 13:30:00,16.62,16.65,16.59,16.65,269933.0,14.8659,14.8927,14.839,14.8927,269933.0
2023-05-02 13:40:00,16.64,16.69,16.64,16.68,251198.0,14.8837,14.9285,14.8837,14.9195,251198.0
2023-05-02 13:50:00,16.69,16.71,16.68,16.69,325691.0,14.9285,14.9464,14.9195,14.9285,325691.0
2023-05-02 14:00:00,16.7,16.7,16.65,16.67,238535.0,14.9374,14.9374,14.8927,14.9106,238535.0
2023-05-02 14:10:00,16.67,16.67,16.6,16.64,277005.0,14.9106,14.9106,14.848,14.8837,277005.0
2023-05-02 14:20:00,16.64,16.66,16.63,16.66,120575.0,14.8837,14.9016,14.8748,14.9016,120575.0
2023-05-02 14:30:00,16.66,16.68,16.64,16.67,139755.0,14.9016,14.9195,14.8837,14.9106,139755.0
2023-05-02 14:40:00,16.67,16.71,16.66,16.7,191872.0,14.9106,14.9464,14.9016,14.9374,191872.0
2023-05-02 14:50:00,16.71,16.72,16.7,16.71,149871.0,14.9464,14.9553,14.9374,14.9464,149871.0
2023-05-02 15:00:00,16.71,16.73,16.7,16.72,284104.0,14.9464,14.9642,14.9374,14.9553,284104.0
2023-05-02 15:10:00,16.71,16.74,16.71,16.73,246786.0,14.9464,14.9732,14.9464,14.9642,246786.0
2023-05-02 15:20:00,16.73,16.77,16.73,16.76,253365.0,14.9642,15.0,14.9642,14.9911,253365.0
2023-05-02 15:30:00,16.76,16.76,16.69,16.71,482689.0,14.9911,14.9911,14.9285,14.9464,482689.0
2023-05-02 15:40:00,16.71,16.75,16.7,16.71,508355.0,14.9464,14.9821,14.9374,14.9464,508355.0
2023-05-02 15:50:00,16.7,16.72,16.68,16.68,1197648.0,14.9374,14.9553,14.9195,14.9195,1197648.0
2023-05-03 09:30:00,16.52,16.63,16.51,16.61,557464.0,14.7764,14.8748,14.7675,14.8569,557464.0
2023-05-03 09:40:00,16.62,16.69,16.6,16.68,283831.0,14.8659,14.9285,14.848,14.9195,283831.0
2023-05-03 09:50:00,16.68,16.73,16.64,16.66,217651.0,14.9195,14.9642,14.8837,14.9016,217651.0
2023-05-03 10:00:00,16.66,16.67,16.6,16.61,213104.0,14.9016,14.9106,14.848,14.8569,213104.0
2023-05-03 10:10:00,16.6,16.64,16.58,16.64,158750.0,14.848,14.8837,14.8301,14.8837,158750.0
2023-05-03 10:20:00,16.64,16.66,16.61,16.64,113681.0,14.8837,14.9016,14.8569,14.8837,113681.0
2023-05-03 10:30:00,16.64,16.65,16.59,16.6,185657.0,14.8837,14.8927,14.839,14.848,185657.0
2023-05-03 10:40:00,16.61,16.61,16.56,16.6,216218.0,14.8569,14.8569,14.8122,14.848,216218.0
2023-05-03 10:50:00,16.6,16.66,16.6,16.65,153933.0,14.848,14.9016,14.848,14.8927,153933.0
2023-05-03 11:00:00,16.66,16.68,16.64,16.64,176154.0,14.9016,14.9195,14.8837,14.8837,176154.0
2023-05-03 11:10:00,16.64,16.65,16.61,16.62,121582.0,14.8837,14.8927,14.8569,14.8659,121582.0
2023-05-03 11:20:00,16.62,16.66,16.61,16.62,162945.0,14.8659,14.9016,14.8569,14.8659,162945.0
2023-05-03 11:30:00,16.61,16.64,16.59,16.61,225224.0,14.8569,14.8837,14.839,14.8569,225224.0
2023-05-03 11:40:00,16.61,16.64,16.59,16.63,140527.0,14.8569,14.8837,14.839,14.8748,140527.0
2023-05-03 11:50:00,16.63,16.68,16.62,16.67,131357.0,14.8748,14.9195,14.8659,14.9106,131357.0
2023-05-03 12:00:00,16.67,16.71,16.67,16.71,96522.0,14.9106,14.9464,14.9106,14.9464,96522.0
2023-05-03 12:10:00,16.71,16.72,16.69,16.71,200124.0,14.9464,14.9553,14.9285,14.9464,200124.0
2023-05-03 12:20:00,16.71,16.74,16.7,16.73,161469.0,14.9464,14.9732,14.9374,14.9642,161469.0
2023-05-03 12:30:00,16.73,16.76,16.73,16.76,208917.0,14.9642,14.9911,14.9642,14.9911,208917.0
2023-05-03 12:40:00,16.75,16.76,16.74,16.75,137271.0,14.9821,14.9911,14.9732,14.9821,137271.0
2023-05-03 12:50:00,16.75,16.77,16.74,16.76,152384.0,14.9821,15.0,14.9732,14.9911,152384.0
2023-05-03 13:00:00,16.76,16.78,16.75,16.77,126830.0,14.9911,15.009,14.9821,15.0,126830.0
2023-05-03 13:10:00,16.77,16.78,16.74,16.76,151650.0,15.0,15.009,14.9732,14.9911,151650.0
2023-05-03 13:20:00,16.76,16.78,16.75,16.78,102004.0,14.9911,15.009,14.9821,15.009,102004.0
2023-05-03 13:30:00,16.78,16.79,16.77,16.77,132185.0,15.009,15.0179,15.0,15.0,132185.0
2023-05-03 13:40:00,16.78,16.78,16.76,16.77,179844.0,15.009,15.009,14.9911,15.0,179844.0
2023-05-03 13:50:00,16.77,16.78,16.76,16.77,91055.0,15.0,15.009,14.9911,15.0,91055.0
2023-05-03 14:00:00,16.77,16.82,16.74,16.76,252314.0,15.0,15.0447,14.9732,14.9911,252314.0
2023-05-03 14:10:00,16.76,16.77,16.72,16.73,147666.0,14.9911,15.0,14.9553,14.9642,147666.0
2023-05-03 14:20:00,16.74,16.77,16.72,16.73,140105.0,14.9732,15.0,14.9553,14.9642,140105.0
2023-05-03 14:30:00,16.73,16.77,16.67,16.73,344123.0,14.9642,15.0,14.9106,14.9642,344123.0
2023-05-03 14:40:00,16.74,16.78,16.71,16.75,284194.0,14.9732,15.009,14.9464,14.9821,284194.0
2023-05-03 14:50:00,16.74,16.78,16.7,16.77,347313.0,14.9732,15.009,14.9374,15.0,347313.0
2023-05-03 15:00:00,16.77,16.8,16.71,16.73,220235.0,15.0,15.0269,14.9464,14.9642,220235.0
2023-05-03 15:10:00,16.72,16.73,16.67,16.69,296350.0,14.9553,14.9642,14.9106,14.9285,296350.0
2023-05-03 15:20:00,16.68,16.7,16.63,16.63,257720.0,14.9195,14.9374,14.8748,14.8748,257720.0
2023-05-03 15:30:00,16.63,16.65,16.59,16.61,432891.0,14.8748,14.8927,14.839,14.8569,432891.0
2023-05-03 15:40:00,16.6,16.61,16.57,16.6,600662.0,14.848,14.8569,14.8211,14.848,600662.0
2023-05-03 15:50:00,16.6,16.62,16.55,16.56,1499645.0,14.848,14.8659,14.8032,14.8122,1499645.0
2023-05-04 09:30:00,16.52,16.71,16.5,16.61,666136.0,14.7764,14.9464,14.7585,14.8569,666136.0
2023-05-04 09:40:00,16.61,16.63,16.5,16.53,510002.0,14.8569,14.8748,14.7585,14.7854,510002.0
2023-05-04 09:50:00,16.53,16.65,16.53,16.6,306266.0,14.7854,14.8927,14.7854,14.848,306266.0
2023-05-04 10:00:00,16.59,16.62,16.5,16.52,556087.0,14.839,14.8659,14.7585,14.7764,556087.0
2023-05-04 10:10:00,16.52,16.53,16.41,16.48,611909.0,14.7764,14.7854,14.678,14.7406,611909.0
2023-05-04 10:20:00,16.47,16.49,16.41,16.41,311162.0,14.7317,14.7496,14.678,14.678,311162.0
2023-05-04 10:30:00,16.41,16.48,16.39,16.45,380268.0,14.678,14.7406,14.6601,14.7138,380268.0
2023-05-04 10:40:00,16.44,16.55,16.42,16.52,421451.0,14.7048,14.8032,14.687,14.7764,421451.0
2023-05-04 10:50:00,16.51,16.56,16.48,16.5,331016.0,14.7675,14.8122,14.7406,14.7585,331016.0
2023-05-04 11:00:00,16.51,16.6,16.48,16.57,311031.0,14.7675,14.848,14.7406,14.8211,311031.0
2023-05-04 11:10:00,16.57,16.59,16.53,16.55,334167.0,14.8211,14.839,14.7854,14.8032,334167.0
2023-05-04 11:20:00,16.55,16.6,16.53,16.53,228947.0,14.8032,14.848,14.7854,14.7854,228947.0
2023-05-04 11:30:00,16.54,16.55,16.46,16.48,309613.0,14.7943,14.8032,14.7227,14.7406,309613.0
2023-05-04 11:40:00,16.48,16.53,16.47,16.49,278825.0,14.7406,14.7854,14.7317,14.7496,278825.0
2023-05-04 11:50:00,16.49,16.52,16.48,16.5,253840.0,14.7496,14.7764,14.7406,14.7585,253840.0
2023-05-04 12:00:00,16.49,16.5,16.44,16.46,193887.0,14.7496,14.7585,14.7048,14.7227,193887.0
2023-05-04 12:10:00,16.46,16.54,16.45,16.53,227081.0,14.7227,14.7943,14.7138,14.7854,227081.0
2023-05-04 12:20:00,16.52,16.56,16.52,16.55,199386.0,14.7764,14.8122,14.7764,14.8032,199386.0
2023-05-04 12:30:00,16.55,16.55,16.5,16.52,198185.0,14.8032,14.8032,14.7585,14.7764,198185.0
2023-05-04 12:40:00,16.52,16.54,16.5,16.54,140047.0,14.7764,14.7943,14.7585,14.7943,140047.0
2023-05-04 12:50:00,16.54,16.56,16.5,16.55,138127.0,14.7943,14.8122,14.7585,14.8032,138127.0
2023-05-04 13:00:00,16.56,16.59,16.54,16.59,142986.0,14.8122,14.839,14.7943,14.839,142986.0
2023-05-04 13:10:00,16.58,16.65,16.58,16.64,262569.0,14.8301,14.8927,14.8301,14.8837,262569.0
2023-05-04 13:20:00,16.64,16.69,16.63,16.67,226420.0,14.8837,14.9285,14.8748,14.9106,226420.0
2023-05-04 13:30:00,16.66,16.7,16.65,16.68,230526.0,14.9016,14.9374,14.8927,14.9195,230526.0
2023-05-04 13:40:00,16.68,16.68,16.63,16.64,209464.0,14.9195,14.9195,14.8748,14.8837,209464.0
2023-05-04 13:50:00,16.63,16.64,16.61,16.64,346733.0,14.8748,14.8837,14.8569,14.8837,346733.0
2023-05-04 14:00:00,16.64,16.65,16.62,16.63,444134.0,14.8837,14.8927,14.8659,14.8748,444134.0
2023-05-04 14:10:00,16.64,16.68,16.62,16.67,553973.0,14.8837,14.9195,14.8659,14.9106,553973.0
2023-05-04 14:20:00,16.67,16.68,16.63,16.64,189517.0,14.9106,14.9195,14.8748,14.8837,189517.0
2023-05-04 14:30:00,16.64,16.65,16.62,16.63,272258.0,14.8837,14.8927,14.8659,14.8748,272258.0
2023-05-04 14:40:00,16.63,16.65,16.62,16.63,142175.0,14.8748,14.8927,14.8659,14.8748,142175.0
2023-05-04 14:50:00,16.62,16.71,16.62,16.71,295325.0,14.8659,14.9464,14.8659,14.9464,295325.0
2023-05-04 15:00:00,16.71,16.74,16.69,16.72,283436.0,14.9464,14.9732,14.9285,14.9553,283436.0
2023-05-04 15:10:00,16.71,16.72,16.64,16.66,333918.0,14.9464,14.9553,14.8837,14.9016,333918.0
2023-05-04 15:20:00,16.66,16.69,16.64,16.69,293294.0,14.9016,14.9285,14.8837,14.9285,293294.0
2023-05-04 15:30:00,16.69,16.71,16.68,16.7,347938.0,14.9285,14.9464,14.9195,14.9374,347938.0
2023-05-04 15:40:00,16.7,16.7,16.63,16.66,764887.0,14.9374,14.9374,14.8748,14.9016,764887.0
2023-05-04 15:50:00,16.66,16.67,16.63,16.65,1582144.0,14.9016,14.9106,14.8748,14.8927,1582144.0
2023-05-05 09:30:00,16.95,17.0,16.88,17.0,448801.0,15.161,15.2057,15.0984,15.2057,448801.0
2023-05-05 09:40:00,17.0,17.06,16.98,17.03,308788.0,15.2057,15.2594,15.1879,15.2326,308788.0
2023-05-05 09:50:00,17.03,17.04,16.94,16.99,173723.0,15.2326,15.2415,15.1521,15.1968,173723.0
2023-05-05 10:00:00,16.99,17.04,16.95,17.04,249899.0,15.1968,15.2415,15.161,15.2415,249899.0
2023-05-05 10:10:00,17.04,17.04,16.98,17.0,189312.0,15.2415,15.2415,15.1879,15.2057,189312.0
2023-05-05 10:20:00,17.0,17.02,16.98,17.01,157762.0,15.2057,15.2236,15.1879,15.2147,157762.0
2023-05-05 10:30:00,17.01,17.04,16.98,17.04,182147.0,15.2147,15.2415,15.1879,15.2415,182147.0
2023-05-05 10:40:00,17.03,17.04,16.98,17.01,204465.0,15.2326,15.2415,15.1879,15.2147,204465.0
2023-05-05 10:50:00,17.01,17.03,16.99,17.01,166210.0,15.2147,15.2326,15.1968,15.2147,166210.0
2023-05-05 11:00:00,17.01,17.06,17.0,17.03,134414.0,15.2147,15.2594,15.2057,15.2326,134414.0
2023-05-05 11:10:00,17.03,17.04,17.01,17.03,128152.0,15.2326,15.2415,15.2147,15.2326,128152.0
2023-05-05 11:20:00,17.03,17.05,17.01,17.03,154910.0,15.2326,15.2505,15.2147,15.2326,154910.0
2023-05-05 11:30:00,17.02,17.06,17.02,17.05,119026.0,15.2236,15.2594,15.2236,15.2505,119026.0
2023-05-05 11:40:00,17.05,17.07,17.04,17.07,163808.0,15.2505,15.2684,15.2415,15.2684,163808.0
2023-05-05 11:50:00,17.07,17.1,17.06,17.09,207007.0,15.2684,15.2952,15.2594,15.2862,207007.0
2023-05-05 12:00:00,17.09,17.11,17.08,17.09,119453.0,15.2862,15.3041,15.2773,15.2862,119453.0
2023-05-05 12:10:00,17.1,17.11,17.08,17.11,166158.0,15.2952,15.3041,15.2773,15.3041,166158.0
2023-05-05 12:20:00,17.1,17.13,17.1,17.1,140545.0,15.2952,15.322,15.2952,15.2952,140545.0
2023-05-05 12:30:00,17.11,17.11,17.08,17.09,178261.0,15.3041,15.3041,15.2773,15.2862,178261.0
2023-05-05 12:40:00,17.08,17.1,17.06,17.07,211360.0,15.2773,15.2952,15.2594,15.2684,211360.0
2023-05-05 12:50:00,17.08,17.09,17.05,17.05,205836.0,15.2773,15.2862,15.2505,15.2505,205836.0
2023-05-05 13:00:00,17.05,17.07,17.04,17.04,131291.0,15.2505,15.2684,15.2415,15.2415,131291.0
2023-05-05 13:10:00,17.04,17.05,17.02,17.03,253455.0,15.2415,15.2505,15.2236,15.2326,253455.0
2023-05-05 13:20:00,17.03,17.04,17.0,17.01,395432.0,15.2326,15.2415,15.2057,15.2147,395432.0
2023-05-05 13:30:00,17.01,17.04,17.0,17.04,159961.0,15.2147,15.2415,15.2057,15.2415,159961.0
2023-05-05 13:40:00,17.04,17.06,17.03,17.05,236134.0,15.2415,15.2594,15.2326,15.2505,236134.0
2023-05-05 13:50:00,17.05,17.07,17.04,17.06,105392.0,15.2505,15.2684,15.2415,15.2594,105392.0
2023-05-05 14:00:00,17.07,17.08,17.05,17.07,234979.0,15.2684,15.2773,15.2505,15.2684,234979.0
2023-05-05 14:10:00,17.07,17.09,17.05,17.05,189780.0,15.2684,15.2862,15.2505,15.2505,189780.0
2023-05-05 14:20:00,17.06,17.08,17.04,17.05,439996.0,15.2594,15.2773,15.2415,15.2505,439996.0
2023-05-05 14:30:00,17.05,17.08,17.05,17.07,225053.0,15.2505,15.2773,15.2505,15.2684,225053.0
2023-05-05 14:40:00,17.07,17.09,17.06,17.08,194651.0,15.2684,15.2862,15.2594,15.2773,194651.0
2023-05-05 14:50:00,17.08,17.11,17.07,17.08,206464.0,15.2773,15.3041,15.2684,15.2773,206464.0
2023-05-05 15:00:00,17.08,17.1,17.07,17.09,172134.0,15.2773,15.2952,15.2684,15.2862,172134.0
2023-05-05 15:10:00,17.09,17.1,17.06,17.07,253878.0,15.2862,15.2952,15.2594,15.2684,253878.0
2023-05-05 15:20:00,17.07,17.08,17.05,17.07,252572.0,15.2684,15.2773,15.2505,15.2684,252572.0
2023-05-05 15:30:00,17.07,17.08,17.03,17.05,379974.0,15.2684,15.2773,15.2326,15.2505,379974.0
2023-05-05 15:40:00,17.05,17.07,17.03,17.05,559958.0,15.2505,15.2684,15.2326,15.2505,559958.0
2023-05-05 15:50:00,17.04,17.06,17.02,17.05,2066166.0,15.2415,15.2594,15.2236,15.2505,2066166.0
2023-05-08 09:30:00,17.11,17.18,17.04,17.11,313292.0,15.3041,15.3667,15.2415,15.3041,313292.0
2023-05-08 09:40:00,17.12,17.14,17.06,17.06,186914.0,15.3131,15.331,15.2594,15.2594,186914.0
2023-05-08 09:50:00,17.06,17.09,17.03,17.04,146561.0,15.2594,15.2862,15.2326,15.2415,146561.0
2023-05-08 10:00:00,17.05,17.06,16.98,16.99,157285.0,15.2505,15.2594,15.1879,15.1968,157285.0
2023-05-08 10:10:00,16.98,17.0,16.96,16.98,175483.0,15.1879,15.2057,15.17,15.1879,175483.0
2023-05-08 10:20:00,16.99,16.99,16.91,16.92,152669.0,15.1968,15.1968,15.1252,15.1342,152669.0
2023-05-08 10:30:00,16.93,16.94,16.89,16.91,192354.0,15.1431,15.1521,15.1074,15.1252,192354.0
2023-05-08 10:40:00,16.91,16.96,16.91,16.96,155387.0,15.1252,15.17,15.1252,15.17,155387.0
2023-05-08 10:50:00,16.96,16.98,16.94,16.95,175180.0,15.17,15.1879,15.1521,15.161,175180.0
2023-05-08 11:00:00,16.96,16.96,16.93,16.95,199396.0,15.17,15.17,15.1431,15.161,199396.0
2023-05-08 11:10:00,16.95,16.97,16.94,16.95,129209.0,15.161,15.1789,15.1521,15.161,129209.0
2023-05-08 11:20:00,16.96,16.96,16.92,16.94,189780.0,15.17,15.17,15.1342,15.1521,189780.0
2023-05-08 11:30:00,16.94,16.95,16.9,16.91,184007.0,15.1521,15.161,15.1163,15.1252,184007.0
2023-05-08 11:40:00,16.9,16.91,16.87,16.91,180489.0,15.1163,15.1252,15.0895,15.1252,180489.0
2023-05-08 11:50:00,16.91,16.92,16.89,16.91,231922.0,15.1252,15.1342,15.1074,15.1252,231922.0
2023-05-08 12:00:00,16.91,16.91,16.87,16.89,191063.0,15.1252,15.1252,15.0895,15.1074,191063.0
2023-05-08 12:10:00,16.89,16.89,16.86,16.89,194835.0,15.1074,15.1074,15.0805,15.1074,194835.0
2023-05-08 12:20:00,16.89,16.89,16.86,16.87,230167.0,15.1074,15.1074,15.0805,15.0895,230167.0
2023-05-08 12:30:00,16.87,16.89,16.87,16.88,148571.0,15.0895,15.1074,15.0895,15.0984,148571.0
2023-05-08 12:40:00,16.88,16.88,16.84,16.85,216458.0,15.0984,15.0984,15.0626,15.0716,216458.0
2023-05-08 12:50:00,16.84,16.85,16.83,16.85,201265.0,15.0626,15.0716,15.0537,15.0716,201265.0
2023-05-08 13:00:00,16.84,16.9,16.84,16.89,245017.0,15.0626,15.1163,15.0626,15.1074,245017.0
2023-05-08 13:10:00,16.89,16.9,16.86,16.87,181982.0,15.1074,15.1163,15.0805,15.0895,181982.0
2023-05-08 13:20:00,16.87,16.9,16.87,16.89,204847.0,15.0895,15.1163,15.0895,15.1074,204847.0
2023-05-08 13:30:00,16.89,16.93,16.89,16.93,193633.0,15.1074,15.1431,15.1074,15.1431,193633.0
2023-05-08 13:40:00,16.93,16.96,16.92,16.95,179436.0,15.1431,15.17,15.1342,15.161,179436.0
2023-05-08 13:50:00,16.94,16.96,16.93,16.96,133019.0,15.1521,15.17,15.1431,15.17,133019.0
2023-05-08 14:00:00,16.96,16.97,16.89,16.91,219064.0,15.17,15.1789,15.1074,15.1252,219064.0
2023-05-08 14:10:00,16.91,16.94,16.9,16.91,100238.0,15.1252,15.1521,15.1163,15.1252,100238.0
2023-05-08 14:20:00,16.91,16.94,16.9,16.91,141573.0,15.1252,15.1521,15.1163,15.1252,141573.0
2023-05-08 14:30:00,16.91,16.94,16.9,16.92,139260.0,15.1252,15.1521,15.1163,15.1342,139260.0
2023-05-08 14:40:00,16.92,16.93,16.91,16.93,187596.0,15.1342,15.1431,15.1252,15.1431,187596.0
2023-05-08 14:50:00,16.93,16.93,16.9,16.92,107309.0,15.1431,15.1431,15.1163,15.1342,107309.0
2023-05-08 15:00:00,16.92,16.92,16.89,16.89,152075.0,15.1342,15.1342,15.1074,15.1074,152075.0
2023-05-08 15:10:00,16.89,16.9,16.85,16.87,218856.0,15.1074,15.1163,15.0716,15.0895,218856.0
2023-05-08 15:20:00,16.87,16.88,16.86,16.87,209866.0,15.0895,15.0984,15.0805,15.0895,209866.0
2023-05-08 15:30:00,16.87,16.9,16.86,16.9,291334.0,15.0895,15.1163,15.0805,15.1163,291334.0
2023-05-08 15:40:00,16.9,16.93,16.89,16.93,414616.0,15.1163,15.1431,15.1074,15.1431,414616.0
2023-05-08 15:50:00,16.93,16.93,16.89,16.9,988247.0,15.1431,15.1431,15.1074,15.1163,988247.0
2023-05-09 09:30:00,16.78,16.86,16.74,16.82,253539.0,15.009,15.0805,14.9732,15.0447,253539.0
2023-05-09 09:40:00,16.82,16.87,16.8,16.82,176505.0,15.0447,15.0895,15.0269,15.0447,176505.0
2023-05-09 09:50:00,16.82,16.86,16.81,16.84,129127.0,15.0447,15.0805,15.0358,15.0626,129127.0
2023-05-09 10:00:00,16.85,16.86,16.76,16.79,146906.0,15.0716,15.0805,14.9911,15.0179,146906.0
2023-05-09 10:10:00,16.79,16.83,16.75,16.8,173741.0,15.0179,15.0537,14.9821,15.0269,173741.0
2023-05-09 10:20:00,16.81,16.82,16.77,16.8,229280.0,15.0358,15.0447,15.0,15.0269,229280.0
2023-05-09 10:30:00,16.8,16.8,16.74,16.75,250371.0,15.0269,15.0269,14.9732,14.9821,250371.0
2023-05-09 10:40:00,16.76,16.79,16.75,16.77,112746.0,14.9911,15.0179,14.9821,15.0,112746.0
2023-05-09 10:50:00,16.76,16.84,16.76,16.83,147140.0,14.9911,15.0626,14.9911,15.0537,147140.0
2023-05-09 11:00:00,16.84,16.86,16.83,16.86,169627.0,15.0626,15.0805,15.0537,15.0805,169627.0
2023-05-09 11:10:00,16.86,16.88,16.83,16.88,165184.0,15.0805,15.0984,15.0537,15.0984,165184.0
2023-05-09 11:20:00,16.87,16.88,16.79,16.8,167884.0,15.0895,15.0984,15.0179,15.0269,167884.0
2023-05-09 11:30:00,16.8,16.83,16.79,16.82,240414.0,15.0269,15.0537,15.0179,15.0447,240414.0
2023-05-09 11:40:00,16.82,16.85,16.81,16.85,92054.0,15.0447,15.0716,15.0358,15.0716,92054.0
2023-05-09 11:50:00,16.85,16.88,16.84,16.85,137130.0,15.0716,15.0984,15.0626,15.0716,137130.0
2023-05-09 12:00:00,16.85,16.88,16.83,16.85,134304.0,15.0716,15.0984,15.0537,15.0716,134304.0
2023-05-09 12:10:00,16.85,16.85,16.81,16.82,111711.0,15.0716,15.0716,15.0358,15.0447,111711.0
2023-05-09 12:20:00,16.82,16.83,16.8,16.82,93422.0,15.0447,15.0537,15.0269,15.0447,93422.0
2023-05-09 12:30:00,16.82,16.86,16.82,16.85,133448.0,15.0447,15.0805,15.0447,15.0716,133448.0
2023-05-09 12:40:00,16.85,16.87,16.84,16.86,105925.0,15.0716,15.0895,15.0626,15.0805,105925.0
2023-05-09 12:50:00,16.86,16.91,16.86,16.91,144445.0,15.0805,15.1252,15.0805,15.1252,144445.0
2023-05-09 13:00:00,16.9,16.91,16.87,16.87,100833.0,15.1163,15.1252,15.0895,15.0895,100833.0
2023-05-09 13:10:00,16.88,16.89,16.86,16.88,76776.0,15.0984,15.1074,15.0805,15.0984,76776.0
2023-05-09 13:20:00,16.88,16.92,16.87,16.91,115583.0,15.0984,15.1342,15.0895,15.1252,115583.0
2023-05-09 13:30:00,16.91,16.92,16.89,16.89,59865.0,15.1252,15.1342,15.1074,15.1074,59865.0
2023-05-09 13:40:00,16.9,16.92,16.89,16.91,90862.0,15.1163,15.1342,15.1074,15.1252,90862.0
2023-05-09 13:50:00,16.91,16.95,16.9,16.94,50276.0,15.1252,15.161,15.1163,15.1521,50276.0
2023-05-09 14:00:00,16.94,16.96,16.93,16.95,91627.0,15.1521,15.17,15.1431,15.161,91627.0
2023-05-09 14:10:00,16.95,16.95,16.93,16.94,111882.0,15.161,15.161,15.1431,15.1521,111882.0
2023-05-09 14:20:00,16.94,16.96,16.93,16.94,122288.0,15.1521,15.17,15.1431,15.1521,122288.0
2023-05-09 14:30:00,16.95,16.95,16.94,16.94,38243.0,15.161,15.161,15.1521,15.1521,38243.0
2023-05-09 14:40:00,16.95,16.96,16.93,16.95,93123.0,15.161,15.17,15.1431,15.161,93123.0
2023-05-09 14:50:00,16.95,16.95,16.91,16.94,90936.0,15.161,15.161,15.1252,15.1521,90936.0
2023-05-09 15:00:00,16.93,16.94,16.93,16.93,61879.0,15.1431,15.1521,15.1431,15.1431,61879.0
2023-05-09 15:10:00,16.93,16.94,16.91,16.91,184333.0,15.1431,15.1521,15.1252,15.1252,184333.0
2023-05-09 15:20:00,16.91,16.92,16.89,16.91,227827.0,15.1252,15.1342,15.1074,15.1252,227827.0
2023-05-09 15:30:00,16.91,16.93,16.89,16.89,222881.0,15.1252,15.1431,15.1074,15.1074,222881.0
2023-05-09 15:40:00,16.89,16.9,16.87,16.87,228392.0,15.1074,15.1163,15.0895,15.0895,228392.0
2023-05-09 15:50:00,16.88,16.88,16.84,16.85,671338.0,15.0984,15.0984,15.0626,15.0716,671338.0
2023-05-10 09:30:00,16.98,16.99,16.86,16.87,189006.0,15.1879,15.1968,15.0805,15.0895,189006.0
2023-05-10 09:40:00,16.87,16.88,16.8,16.81,239118.0,15.0895,15.0984,15.0269,15.0358,239118.0
2023-05-10 09:50:00,16.82,16.84,16.78,16.8,98356.0,15.0447,15.0626,15.009,15.0269,98356.0
2023-05-10 10:00:00,16.8,16.86,16.79,16.82,157334.0,15.0269,15.0805,15.0179,15.0447,157334.0
2023-05-10 10:10:00,16.82,16.84,16.78,16.8,275108.0,15.0447,15.0626,15.009,15.0269,275108.0
2023-05-10 10:20:00,16.8,16.82,16.75,16.76,171629.0,15.0269,15.0447,14.9821,14.9911,171629.0
2023-05-10 10:30:00,16.76,16.83,16.76,16.79,225400.0,14.9911,15.0537,14.9911,15.0179,225400.0
2023-05-10 10:40:00,16.79,16.81,16.73,16.75,233041.0,15.0179,15.0358,14.9642,14.9821,233041.0
2023-05-10 10:50:00,16.74,16.8,16.7,16.8,206381.0,14.9732,15.0269,14.9374,15.0269,206381.0
2023-05-10 11:00:00,16.8,16.84,16.8,16.83,134187.0,15.0269,15.0626,15.0269,15.0537,134187.0
2023-05-10 11:10:00,16.84,16.89,16.83,16.89,232615.0,15.0626,15.1074,15.0537,15.1074,232615.0
2023-05-10 11:20:00,16.89,16.89,16.85,16.86,204167.0,15.1074,15.1074,15.0716,15.0805,204167.0
2023-05-10 11:30:00,16.86,16.86,16.82,16.82,126242.0,15.0805,15.0805,15.0447,15.0447,126242.0
2023-05-10 11:40:00,16.82,16.86,16.79,16.79,237268.0,15.0447,15.0805,15.0179,15.0179,237268.0
2023-05-10 11:50:00,16.8,16.82,16.78,16.8,213099.0,15.0269,15.0447,15.009,15.0269,213099.0
2023-05-10 12:00:00,16.8,16.83,16.79,16.8,242385.0,15.0269,15.0537,15.0179,15.0269,242385.0
2023-05-10 12:10:00,16.8,16.84,16.79,16.84,148812.0,15.0269,15.0626,15.0179,15.0626,148812.0
2023-05-10 12:20:00,16.84,16.86,16.82,16.83,141601.0,15.0626,15.0805,15.0447,15.0537,141601.0
2023-05-10 12:30:00,16.83,16.84,16.79,16.8,214005.0,15.0537,15.0626,15.0179,15.0269,214005.0
2023-05-10 12:40:00,16.8,16.81,16.76,16.77,138916.0,15.0269,15.0358,14.9911,15.0,138916.0
2023-05-10 12:50:00,16.76,16.78,16.74,16.75,160714.0,14.9911,15.009,14.9732,14.9821,160714.0
2023-05-10 13:00:00,16.75,16.76,16.72,16.73,136755.0,14.9821,14.9911,14.9553,14.9642,136755.0
2023-05-10 13:10:00,16.73,16.74,16.71,16.74,184558.0,14.9642,14.9732,14.9464,14.9732,184558.0
2023-05-10 13:20:00,16.74,16.74,16.69,16.7,171946.0,14.9732,14.9732,14.9285,14.9374,171946.0
2023-05-10 13:30:00,16.71,16.73,16.68,16.69,144505.0,14.9464,14.9642,14.9195,14.9285,144505.0
2023-05-10 13:40:00,16.68,16.71,16.68,16.71,143113.0,14.9195,14.9464,14.9195,14.9464,143113.0
2023-05-10 13:50:00,16.71,16.75,16.69,16.73,241000.0,14.9464,14.9821,14.9285,14.9642,241000.0
2023-05-10 14:00:00,16.74,16.77,16.73,16.77,180430.0,14.9732,15.0,14.9642,15.0,180430.0
2023-05-10 14:10:00,16.77,16.78,16.75,16.77,148882.0,15.0,15.009,14.9821,15.0,148882.0
2023-05-10 14:20:00,16.77,16.78,16.74,16.77,138385.0,15.0,15.009,14.9732,15.0,138385.0
2023-05-10 14:30:00,16.77,16.8,16.77,16.8,113929.0,15.0,15.0269,15.0,15.0269,113929.0
2023-05-10 14:40:00,16.8,16.82,16.79,16.8,377168.0,15.0269,15.0447,15.0179,15.0269,377168.0
2023-05-10 14:50:00,16.8,16.82,16.79,16.8,276360.0,15.0269,15.0447,15.0179,15.0269,276360.0
2023-05-10 15:00:00,16.8,16.81,16.77,16.8,148806.0,15.0269,15.0358,15.0,15.0269,148806.0
2023-05-10 15:10:00,16.8,16.8,16.78,16.8,137878.0,15.0269,15.0269,15.009,15.0269,137878.0
2023-05-10 15:20:00,16.8,16.83,16.79,16.8,213878.0,15.0269,15.0537,15.0179,15.0269,213878.0
2023-05-10 15:30:00,16.8,16.84,16.79,16.82,284640.0,15.0269,15.0626,15.0179,15.0447,284640.0
2023-05-10 15:40:00,16.82,16.85,16.82,16.85,255195.0,15.0447,15.0716,15.0447,15.0716,255195.0
2023-05-10 15:50:00,16.84,16.85,16.76,16.78,863810.0,15.0626,15.0716,14.9911,15.009,863810.0
2023-05-11 09:30:00,16.66,16.75,16.61,16.71,469674.0,14.9016,14.9821,14.8569,14.9464,469674.0
2023-05-11 09:40:00,16.71,16.74,16.65,16.66,216791.0,14.9464,14.9732,14.8927,14.9016,216791.0
2023-05-11 09:50:00,16.65,16.69,16.64,16.69,218559.0,14.8927,14.9285,14.8837,14.9285,218559.0
2023-05-11 10:00:00,16.69,16.69,16.63,16.64,280745.0,14.9285,14.9285,14.8748,14.8837,280745.0
2023-05-11 10:10:00,16.64,16.65,16.59,16.62,311926.0,14.8837,14.8927,14.839,14.8659,311926.0
2023-05-11 10:20:00,16.62,16.67,16.6,16.66,171686.0,14.8659,14.9106,14.848,14.9016,171686.0
2023-05-11 10:30:00,16.66,16.68,16.64,16.68,173299.0,14.9016,14.9195,14.8837,14.9195,173299.0
2023-05-11 10:40:00,16.68,16.75,16.67,16.73,250350.0,14.9195,14.9821,14.9106,14.9642,250350.0
2023-05-11 10:50:00,16.73,16.77,16.71,16.75,293979.0,14.9642,15.0,14.9464,14.9821,293979.0
2023-05-11 11:00:00,16.75,16.79,16.74,16.78,443902.0,14.9821,15.0179,14.9732,15.009,443902.0
2023-05-11 11:10:00,16.78,16.79,16.76,16.77,198057.0,15.009,15.0179,14.9911,15.0,198057.0
2023-05-11 11:20:00,16.78,16.79,16.72,16.73,221896.0,15.009,15.0179,14.9553,14.9642,221896.0
2023-05-11 11:30:00,16.73,16.75,16.7,16.71,682084.0,14.9642,14.9821,14.9374,14.9464,682084.0
2023-05-11 11:40:00,16.71,16.77,16.71,16.72,180546.0,14.9464,15.0,14.9464,14.9553,180546.0
2023-05-11 11:50:00,16.73,16.73,16.68,16.69,104798.0,14.9642,14.9642,14.9195,14.9285,104798.0
2023-05-11 12:00:00,16.69,16.71,16.67,16.7,248341.0,14.9285,14.9464,14.9106,14.9374,248341.0
2023-05-11 12:10:00,16.69,16.7,16.64,16.67,526898.0,14.9285,14.9374,14.8837,14.9106,526898.0
2023-05-11 12:20:00,16.66,16.72,16.66,16.7,125821.0,14.9016,14.9553,14.9016,14.9374,125821.0
2023-05-11 12:30:00,16.7,16.71,16.68,16.7,153198.0,14.9374,14.9464,14.9195,14.9374,153198.0
2023-05-11 12:40:00,16.7,16.7,16.68,16.69,156376.0,14.9374,14.9374,14.9195,14.9285,156376.0
2023-05-11 12:50:00,16.68,16.71,16.67,16.71,164309.0,14.9195,14.9464,14.9106,14.9464,164309.0
2023-05-11 13:00:00,16.71,16.73,16.7,16.71,168957.0,14.9464,14.9642,14.9374,14.9464,168957.0
2023-05-11 13:10:00,16.71,16.73,16.7,16.73,157522.0,14.9464,14.9642,14.9374,14.9642,157522.0
2023-05-11 13:20:00,16.73,16.73,16.69,16.7,111639.0,14.9642,14.9642,14.9285,14.9374,111639.0
2023-05-11 13:30:00,16.7,16.71,16.68,16.71,115825.0,14.9374,14.9464,14.9195,14.9464,115825.0
2023-05-11 13:40:00,16.71,16.71,16.65,16.66,178174.0,14.9464,14.9464,14.8927,14.9016,178174.0
2023-05-11 13:50:00,16.65,16.69,16.64,16.69,134305.0,14.8927,14.9285,14.8837,14.9285,134305.0
2023-05-11 14:00:00,16.69,16.7,16.67,16.69,125884.0,14.9285,14.9374,14.9106,14.9285,125884.0
2023-05-11 14:10:00,16.69,16.69,16.67,16.68,157395.0,14.9285,14.9285,14.9106,14.9195,157395.0
2023-05-11 14:20:00,16.68,16.7,16.66,16.69,221527.0,14.9195,14.9374,14.9016,14.9285,221527.0
2023-05-11 14:30:00,16.69,16.71,16.68,16.71,76890.0,14.9285,14.9464,14.9195,14.9464,76890.0
2023-05-11 14:40:00,16.71,16.73,16.69,16.69,225397.0,14.9464,14.9642,14.9285,14.9285,225397.0
2023-05-11 14:50:00,16.7,16.71,16.68,16.7,153568.0,14.9374,14.9464,14.9195,14.9374,153568.0
2023-05-11 15:00:00,16.7,16.73,16.68,16.73,151209.0,14.9374,14.9642,14.9195,14.9642,151209.0
2023-05-11 15:10:00,16.73,16.73,16.68,16.68,244816.0,14.9642,14.9642,14.9195,14.9195,244816.0
2023-05-11 15:20:00,16.68,16.72,16.68,16.71,223028.0,14.9195,14.9553,14.9195,14.9464,223028.0
2023-05-11 15:30:00,16.71,16.72,16.68,16.7,213672.0,14.9464,14.9553,14.9195,14.9374,213672.0
2023-05-11 15:40:00,16.7,16.72,16.69,16.71,285587.0,14.9374,14.9553,14.9285,14.9464,285587.0
2023-05-11 15:50:00,16.71,16.72,16.68,16.7,1084722.0,14.9464,14.9553,14.9195,14.9374,1084722.0
2023-05-12 09:30:00,16.8,16.84,16.74,16.79,262762.0,15.0269,15.0626,14.9732,15.0179,262762.0
2023-05-12 09:40:00,16.79,16.83,16.75,16.76,245271.0,15.0179,15.0537,14.9821,14.9911,245271.0
2023-05-12 09:50:00,16.76,16.82,16.75,16.78,104141.0,14.9911,15.0447,14.9821,15.009,104141.0
2023-05-12 10:00:00,16.77,16.78,16.69,16.73,132179.0,15.0,15.009,14.9285,14.9642,132179.0
2023-05-12 10:10:00,16.73,16.76,16.71,16.75,127742.0,14.9642,14.9911,14.9464,14.9821,127742.0
2023-05-12 10:20:00,16.75,16.76,16.71,16.72,169678.0,14.9821,14.9911,14.9464,14.9553,169678.0
2023-05-12 10:30:00,16.71,16.75,16.71,16.73,133702.0,14.9464,14.9821,14.9464,14.9642,133702.0
2023-05-12 10:40:00,16.72,16.76,16.71,16.73,244880.0,14.9553,14.9911,14.9464,14.9642,244880.0
2023-05-12 10:50:00,16.73,16.81,16.71,16.8,227994.0,14.9642,15.0358,14.9464,15.0269,227994.0
2023-05-12 11:00:00,16.8,16.83,16.77,16.81,264676.0,15.0269,15.0537,15.0,15.0358,264676.0
2023-05-12 11:10:00,16.8,16.82,16.78,16.79,135927.0,15.0269,15.0447,15.009,15.0179,135927.0
2023-05-12 11:20:00,16.79,16.83,16.78,16.8,168830.0,15.0179,15.0537,15.009,15.0269,168830.0
2023-05-12 11:30:00,16.8,16.8,16.74,16.75,121871.0,15.0269,15.0269,14.9732,14.9821,121871.0
2023-05-12 11:40:00,16.75,16.77,16.72,16.73,183314.0,14.9821,15.0,14.9553,14.9642,183314.0
2023-05-12 11:50:00,16.74,16.75,16.72,16.73,127262.0,14.9732,14.9821,14.9553,14.9642,127262.0
2023-05-12 12:00:00,16.74,16.76,16.71,16.72,145286.0,14.9732,14.9911,14.9464,14.9553,145286.0
2023-05-12 12:10:00,16.72,16.73,16.7,16.71,162937.0,14.9553,14.9642,14.9374,14.9464,162937.0
2023-05-12 12:20:00,16.72,16.74,16.71,16.71,240543.0,14.9553,14.9732,14.9464,14.9464,240543.0
2023-05-12 12:30:00,16.71,16.74,16.71,16.74,74479.0,14.9464,14.9732,14.9464,14.9732,74479.0
2023-05-12 12:40:00,16.74,16.74,16.68,16.7,237005.0,14.9732,14.9732,14.9195,14.9374,237005.0
2023-05-12 12:50:00,16.7,16.71,16.68,16.69,111334.0,14.9374,14.9464,14.9195,14.9285,111334.0
2023-05-12 13:00:00,16.68,16.72,16.67,16.71,216636.0,14.9195,14.9553,14.9106,14.9464,216636.0
2023-05-12 13:10:00,16.71,16.73,16.7,16.73,140776.0,14.9464,14.9642,14.9374,14.9642,140776.0
2023-05-12 13:20:00,16.73,16.76,16.72,16.76,124626.0,14.9642,14.9911,14.9553,14.9911,124626.0
2023-05-12 13:30:00,16.76,16.78,16.75,16.77,239953.0,14.9911,15.009,14.9821,15.0,239953.0
2023-05-12 13:40:00,16.77,16.77,16.74,16.75,81828.0,15.0,15.0,14.9732,14.9821,81828.0
2023-05-12 13:50:00,16.75,16.75,16.73,16.75,92000.0,14.9821,14.9821,14.9642,14.9821,92000.0
2023-05-12 14:00:00,16.74,16.75,16.72,16.73,96564.0,14.9732,14.9821,14.9553,14.9642,96564.0
2023-05-12 14:10:00,16.72,16.74,16.71,16.71,128967.0,14.9553,14.9732,14.9464,14.9464,128967.0
2023-05-12 14:20:00,16.71,16.78,16.7,16.77,199372.0,14.9464,15.009,14.9374,15.0,199372.0
2023-05-12 14:30:00,16.76,16.77,16.73,16.73,112570.0,14.9911,15.0,14.9642,14.9642,112570.0
2023-05-12 14:40:00,16.73,16.77,16.73,16.76,101503.0,14.9642,15.0,14.9642,14.9911,101503.0
2023-05-12 14:50:00,16.76,16.76,16.74,16.76,94153.0,14.9911,14.9911,14.9732,14.9911,94153.0
2023-05-12 15:00:00,16.76,16.76,16.73,16.75,159364.0,14.9911,14.9911,14.9642,14.9821,159364.0
2023-05-12 15:10:00,16.75,16.78,16.74,16.78,189689.0,14.9821,15.009,14.9732,15.009,189689.0
2023-05-12 15:20:00,16.78,16.8,16.77,16.78,170160.0,15.009,15.0269,15.0,15.009,170160.0
2023-05-12 15:30:00,16.78,16.8,16.76,16.77,263867.0,15.009,15.0269,14.9911,15.0,263867.0
2023-05-12 15:40:00,16.77,16.77,16.74,16.77,429153.0,15.0,15.0,14.9732,15.0,429153.0
2023-05-12 15:50:00,16.76,16.81,16.76,16.79,875526.0,14.9911,15.0358,14.9911,15.0179,875526.0
2023-05-15 09:30:00,16.87,16.9,16.64,16.66,1747520.0,15.0895,15.1163,14.8837,14.9016,1747520.0
2023-05-15 09:40:00,16.67,16.68,16.53,16.58,935247.0,14.9106,14.9195,14.7854,14.8301,935247.0
2023-05-15 09:50:00,16.57,16.66,16.57,16.64,693154.0,14.8211,14.9016,14.8211,14.8837,693154.0
2023-05-15 10:00:00,16.64,16.66,16.57,16.58,530416.0,14.8837,14.9016,14.8211,14.8301,530416.0
2023-05-15 10:10:00,16.58,16.61,16.56,16.57,681809.0,14.8301,14.8569,14.8122,14.8211,681809.0
2023-05-15 10:20:00,16.57,16.71,16.56,16.69,765547.0,14.8211,14.9464,14.8122,14.9285,765547.0
2023-05-15 10:30:00,16.69,16.72,16.64,16.66,538224.0,14.9285,14.9553,14.8837,14.9016,538224.0
2023-05-15 10:40:00,16.65,16.66,16.62,16.65,380898.0,14.8927,14.9016,14.8659,14.8927,380898.0
2023-05-15 10:50:00,16.65,16.67,16.63,16.64,366338.0,14.8927,14.9106,14.8748,14.8837,366338.0
2023-05-15 11:00:00,16.64,16.66,16.62,16.63,386754.0,14.8837,14.9016,14.8659,14.8748,386754.0
2023-05-15 11:10:00,16.63,16.65,16.62,16.63,419999.0,14.8748,14.8927,14.8659,14.8748,419999.0
2023-05-15 11:20:00,16.64,16.64,16.6,16.62,537076.0,14.8837,14.8837,14.848,14.8659,537076.0
2023-05-15 11:30:00,16.62,16.62,16.57,16.61,357379.0,14.8659,14.8659,14.8211,14.8569,357379.0
2023-05-15 11:40:00,16.61,16.62,16.58,16.6,877033.0,14.8569,14.8659,14.8301,14.848,877033.0
2023-05-15 11:50:00,16.6,16.63,16.59,16.6,430413.0,14.848,14.8748,14.839,14.848,430413.0
2023-05-15 12:00:00,16.6,16.6,16.56,16.57,262468.0,14.848,14.848,14.8122,14.8211,262468.0
2023-05-15 12:10:00,16.57,16.59,16.56,16.57,594512.0,14.8211,14.839,14.8122,14.8211,594512.0
2023-05-15 12:20:00,16.57,16.65,16.56,16.64,524279.0,14.8211,14.8927,14.8122,14.8837,524279.0
2023-05-15 12:30:00,16.64,16.7,16.63,16.7,344577.0,14.8837,14.9374,14.8748,14.9374,344577.0
2023-05-15 12:40:00,16.7,16.7,16.67,16.69,290013.0,14.9374,14.9374,14.9106,14.9285,290013.0
2023-05-15 12:50:00,16.69,16.72,16.68,16.71,227664.0,14.9285,14.9553,14.9195,14.9464,227664.0
2023-05-15 13:00:00,16.71,16.73,16.69,16.71,428438.0,14.9464,14.9642,14.9285,14.9464,428438.0
2023-05-15 13:10:00,16.71,16.74,16.69,16.71,355587.0,14.9464,14.9732,14.9285,14.9464,355587.0
2023-05-15 13:20:00,16.71,16.73,16.69,16.7,375306.0,14.9464,14.9642,14.9285,14.9374,375306.0
2023-05-15 13:30:00,16.7,16.7,16.67,16.68,261362.0,14.9374,14.9374,14.9106,14.9195,261362.0
2023-05-15 13:40:00,16.67,16.69,16.65,16.68,331843.0,14.9106,14.9285,14.8927,14.9195,331843.0
2023-05-15 13:50:00,16.68,16.69,16.66,16.68,374911.0,14.9195,14.9285,14.9016,14.9195,374911.0
2023-05-15 14:00:00,16.68,16.71,16.67,16.71,291336.0,14.9195,14.9464,14.9106,14.9464,291336.0
2023-05-15 14:10:00,16.71,16.72,16.69,16.7,280646.0,14.9464,14.9553,14.9285,14.9374,280646.0
2023-05-15 14:20:00,16.7,16.71,16.67,16.68,307577.0,14.9374,14.9464,14.9106,14.9195,307577.0
2023-05-15 14:30:00,16.68,16.72,16.67,16.71,321240.0,14.9195,14.9553,14.9106,14.9464,321240.0
2023-05-15 14:40:00,16.71,16.74,16.71,16.73,308063.0,14.9464,14.9732,14.9464,14.9642,308063.0
2023-05-15 14:50:00,16.73,16.74,16.72,16.72,314379.0,14.9642,14.9732,14.9553,14.9553,314379.0
2023-05-15 15:00:00,16.73,16.74,16.71,16.71,243657.0,14.9642,14.9732,14.9464,14.9464,243657.0
2023-05-15 15:10:00,16.71,16.74,16.71,16.73,354275.0,14.9464,14.9732,14.9464,14.9642,354275.0
2023-05-15 15:20:00,16.73,16.74,16.72,16.73,291392.0,14.9642,14.9732,14.9553,14.9642,291392.0
2023-05-15 15:30:00,16.73,16.75,16.73,16.74,498745.0,14.9642,14.9821,14.9642,14.9732,498745.0
2023-05-15 15:40:00,16.73,16.74,16.71,16.71,696618.0,14.9642,14.9732,14.9464,14.9464,696618.0
2023-05-15 15:50:00,16.71,16.72,16.68,16.71,1343658.0,14.9464,14.9553,14.9195,14.9464,1343658.0
2023-05-16 09:30:00,16.61,16.67,16.57,16.6,505582.0,14.8569,14.9106,14.8211,14.848,505582.0
2023-05-16 09:40:00,16.61,16.63,16.51,16.53,429862.0,14.8569,14.8748,14.7675,14.7854,429862.0
2023-05-16 09:50:00,16.54,16.54,16.41,16.44,480552.0,14.7943,14.7943,14.678,14.7048,480552.0
2023-05-16 10:00:00,16.43,16.47,16.4,16.41,613253.0,14.6959,14.7317,14.6691,14.678,613253.0
2023-05-16 10:10:00,16.41,16.41,16.36,16.38,328957.0,14.678,14.678,14.6333,14.6512,328957.0
2023-05-16 10:20:00,16.38,16.41,16.36,16.39,530587.0,14.6512,14.678,14.6333,14.6601,530587.0
2023-05-16 10:30:00,16.4,16.43,16.37,16.38,590981.0,14.6691,14.6959,14.6422,14.6512,590981.0
2023-05-16 10:40:00,16.38,16.4,16.36,16.38,302070.0,14.6512,14.6691,14.6333,14.6512,302070.0
2023-05-16 10:50:00,16.38,16.39,16.3,16.31,444835.0,14.6512,14.6601,14.5796,14.5886,444835.0
2023-05-16 11:00:00,16.31,16.35,16.31,16.33,169546.0,14.5886,14.6243,14.5886,14.6065,169546.0
2023-05-16 11:10:00,16.33,16.35,16.29,16.29,304568.0,14.6065,14.6243,14.5707,14.5707,304568.0
2023-05-16 11:20:00,16.3,16.32,16.28,16.32,224822.0,14.5796,14.5975,14.5617,14.5975,224822.0
2023-05-16 11:30:00,16.32,16.33,16.28,16.29,183253.0,14.5975,14.6065,14.5617,14.5707,183253.0
2023-05-16 11:40:00,16.29,16.33,16.28,16.31,323115.0,14.5707,14.6065,14.5617,14.5886,323115.0
2023-05-16 11:50:00,16.31,16.34,16.29,16.31,208942.0,14.5886,14.6154,14.5707,14.5886,208942.0
2023-05-16 12:00:00,16.31,16.33,16.3,16.31,263331.0,14.5886,14.6065,14.5796,14.5886,263331.0
2023-05-16 12:10:00,16.32,16.33,16.28,16.28,159911.0,14.5975,14.6065,14.5617,14.5617,159911.0
2023-05-16 12:20:00,16.28,16.29,16.25,16.25,247078.0,14.5617,14.5707,14.5349,14.5349,247078.0
2023-05-16 12:30:00,16.26,16.28,16.25,16.27,129250.0,14.5438,14.5617,14.5349,14.5528,129250.0
2023-05-16 12:40:00,16.27,16.29,16.25,16.27,192108.0,14.5528,14.5707,14.5349,14.5528,192108.0
2023-05-16 12:50:00,16.28,16.31,16.27,16.3,131301.0,14.5617,14.5886,14.5528,14.5796,131301.0
2023-05-16 13:00:00,16.3,16.32,16.29,16.32,140680.0,14.5796,14.5975,14.5707,14.5975,140680.0
2023-05-16 13:10:00,16.32,16.33,16.29,16.3,283052.0,14.5975,14.6065,14.5707,14.5796,283052.0
2023-05-16 13:20:00,16.3,16.31,16.28,16.3,142537.0,14.5796,14.5886,14.5617,14.5796,142537.0
2023-05-16 13:30:00,16.29,16.3,16.26,16.28,179738.0,14.5707,14.5796,14.5438,14.5617,179738.0
2023-05-16 13:40:00,16.27,16.28,16.25,16.27,152434.0,14.5528,14.5617,14.5349,14.5528,152434.0
2023-05-16 13:50:00,16.27,16.32,16.26,16.3,282275.0,14.5528,14.5975,14.5438,14.5796,282275.0
2023-05-16 14:00:00,16.3,16.32,16.3,16.32,92161.0,14.5796,14.5975,14.5796,14.5975,92161.0
2023-05-16 14:10:00,16.31,16.32,16.29,16.3,102340.0,14.5886,14.5975,14.5707,14.5796,102340.0
2023-05-16 14:20:00,16.3,16.33,16.29,16.32,660126.0,14.5796,14.6065,14.5707,14.5975,660126.0
2023-05-16 14:30:00,16.32,16.34,16.31,16.34,202942.0,14.5975,14.6154,14.5886,14.6154,202942.0
2023-05-16 14:40:00,16.34,16.34,16.31,16.32,160208.0,14.6154,14.6154,14.5886,14.5975,160208.0
2023-05-16 14:50:00,16.32,16.34,16.31,16.32,146368.0,14.5975,14.6154,14.5886,14.5975,146368.0
2023-05-16 15:00:00,16.32,16.34,16.31,16.34,298883.0,14.5975,14.6154,14.5886,14.6154,298883.0
2023-05-16 15:10:00,16.34,16.34,16.3,16.3,216690.0,14.6154,14.6154,14.5796,14.5796,216690.0
2023-05-16 15:20:00,16.3,16.31,16.29,16.3,291582.0,14.5796,14.5886,14.5707,14.5796,291582.0
2023-05-16 15:30:00,16.31,16.33,16.3,16.3,481106.0,14.5886,14.6065,14.5796,14.5796,481106.0
2023-05-16 15:40:00,16.3,16.35,16.3,16.32,875908.0,14.5796,14.6243,14.5796,14.5975,875908.0
2023-05-16 15:50:00,16.33,16.33,16.27,16.3,1645449.0,14.6065,14.6065,14.5528,14.5796,1645449.0
2023-05-17 09:30:00,16.4,16.42,16.33,16.37,451696.0,14.6691,14.687,14.6065,14.6422,451696.0
2023-05-17 09:40:00,16.38,16.41,16.34,16.38,431994.0,14.6512,14.678,14.6154,14.6512,431994.0
2023-05-17 09:50:00,16.38,16.4,16.33,16.34,256059.0,14.6512,14.6691,14.6065,14.6154,256059.0
2023-05-17 10:00:00,16.34,16.39,16.32,16.38,143261.0,14.6154,14.6601,14.5975,14.6512,143261.0
2023-05-17 10:10:00,16.38,16.39,16.33,16.35,294138.0,14.6512,14.6601,14.6065,14.6243,294138.0
2023-05-17 10:20:00,16.35,16.38,16.34,16.36,491843.0,14.6243,14.6512,14.6154,14.6333,491843.0
2023-05-17 10:30:00,16.35,16.37,16.31,16.31,282459.0,14.6243,14.6422,14.5886,14.5886,282459.0
2023-05-17 10:40:00,16.31,16.32,16.24,16.26,310784.0,14.5886,14.5975,14.526,14.5438,310784.0
2023-05-17 10:50:00,16.27,16.33,16.26,16.32,199922.0,14.5528,14.6065,14.5438,14.5975,199922.0
2023-05-17 11:00:00,16.33,16.34,16.31,16.33,372965.0,14.6065,14.6154,14.5886,14.6065,372965.0
2023-05-17 11:10:00,16.33,16.39,16.33,16.36,401319.0,14.6065,14.6601,14.6065,14.6333,401319.0
2023-05-17 11:20:00,16.37,16.4,16.33,16.39,201169.0,14.6422,14.6691,14.6065,14.6601,201169.0
2023-05-17 11:30:00,16.39,16.42,16.38,16.41,173747.0,14.6601,14.687,14.6512,14.678,173747.0
2023-05-17 11:40:00,16.41,16.43,16.39,16.41,364092.0,14.678,14.6959,14.6601,14.678,364092.0
2023-05-17 11:50:00,16.41,16.44,16.38,16.39,195380.0,14.678,14.7048,14.6512,14.6601,195380.0
2023-05-17 12:00:00,16.39,16.41,16.37,16.38,178257.0,14.6601,14.678,14.6422,14.6512,178257.0
2023-05-17 12:10:00,16.38,16.38,16.36,16.37,224422.0,14.6512,14.6512,14.6333,14.6422,224422.0
2023-05-17 12:20:00,16.38,16.41,16.36,16.41,152421.0,14.6512,14.678,14.6333,14.678,152421.0
2023-05-17 12:30:00,16.4,16.43,16.4,16.42,237627.0,14.6691,14.6959,14.6691,14.687,237627.0
2023-05-17 12:40:00,16.43,16.47,16.42,16.46,228199.0,14.6959,14.7317,14.687,14.7227,228199.0
2023-05-17 12:50:00,16.46,16.48,16.45,16.46,203310.0,14.7227,14.7406,14.7138,14.7227,203310.0
2023-05-17 13:00:00,16.47,16.51,16.47,16.5,347323.0,14.7317,14.7675,14.7317,14.7585,347323.0
2023-05-17 13:10:00,16.51,16.52,16.49,16.5,194714.0,14.7675,14.7764,14.7496,14.7585,194714.0
2023-05-17 13:20:00,16.51,16.53,16.5,16.52,84487.0,14.7675,14.7854,14.7585,14.7764,84487.0
2023-05-17 13:30:00,16.52,16.54,16.5,16.52,280154.0,14.7764,14.7943,14.7585,14.7764,280154.0
2023-05-17 13:40:00,16.51,16.55,16.51,16.55,268947.0,14.7675,14.8032,14.7675,14.8032,268947.0
2023-05-17 13:50:00,16.54,16.55,16.51,16.53,257113.0,14.7943,14.8032,14.7675,14.7854,257113.0
2023-05-17 14:00:00,16.53,16.53,16.45,16.46,158391.0,14.7854,14.7854,14.7138,14.7227,158391.0
2023-05-17 14:10:00,16.46,16.47,16.44,16.45,269668.0,14.7227,14.7317,14.7048,14.7138,269668.0
2023-05-17 14:20:00,16.45,16.46,16.41,16.44,256254.0,14.7138,14.7227,14.678,14.7048,256254.0
2023-05-17 14:30:00,16.43,16.47,16.43,16.45,214841.0,14.6959,14.7317,14.6959,14.7138,214841.0
2023-05-17 14:40:00,16.45,16.46,16.43,16.46,163079.0,14.7138,14.7227,14.6959,14.7227,163079.0
2023-05-17 14:50:00,16.45,16.46,16.4,16.41,232288.0,14.7138,14.7227,14.6691,14.678,232288.0
2023-05-17 15:00:00,16.41,16.43,16.4,16.42,157206.0,14.678,14.6959,14.6691,14.687,157206.0
2023-05-17 15:10:00,16.43,16.43,16.41,16.41,143487.0,14.6959,14.6959,14.678,14.678,143487.0
2023-05-17 15:20:00,16.41,16.42,16.39,16.41,229725.0,14.678,14.687,14.6601,14.678,229725.0
2023-05-17 15:30:00,16.41,16.43,16.39,16.42,472892.0,14.678,14.6959,14.6601,14.687,472892.0
2023-05-17 15:40:00,16.43,16.46,16.42,16.45,587117.0,14.6959,14.7227,14.687,14.7138,587117.0
2023-05-17 15:50:00,16.45,16.46,16.42,16.45,1238766.0,14.7138,14.7227,14.687,14.7138,1238766.0
2023-05-18 09:30:00,16.37,16.38,16.3,16.32,281750.0,14.6422,14.6512,14.5796,14.5975,281750.0
2023-05-18 09:40:00,16.32,16.37,16.31,16.32,356043.0,14.5975,14.6422,14.5886,14.5975,356043.0
2023-05-18 09:50:00,16.32,16.34,16.26,16.3,323675.0,14.5975,14.6154,14.5438,14.5796,323675.0
2023-05-18 10:00:00,16.3,16.36,16.28,16.35,439273.0,14.5796,14.6333,14.5617,14.6243,439273.0
2023-05-18 10:10:00,16.35,16.4,16.35,16.39,324817.0,14.6243,14.6691,14.6243,14.6601,324817.0
2023-05-18 10:20:00,16.39,16.42,16.38,16.39,320932.0,14.6601,14.687,14.6512,14.6601,320932.0
2023-05-18 10:30:00,16.4,16.45,16.39,16.45,293613.0,14.6691,14.7138,14.6601,14.7138,293613.0
2023-05-18 10:40:00,16.45,16.45,16.39,16.4,161689.0,14.7138,14.7138,14.6601,14.6691,161689.0
2023-05-18 10:50:00,16.41,16.42,16.39,16.41,112051.0,14.678,14.687,14.6601,14.678,112051.0
2023-05-18 11:00:00,16.41,16.44,16.39,16.42,160252.0,14.678,14.7048,14.6601,14.687,160252.0
2023-05-18 11:10:00,16.41,16.43,16.39,16.41,217435.0,14.678,14.6959,14.6601,14.678,217435.0
2023-05-18 11:20:00,16.41,16.42,16.39,16.41,130307.0,14.678,14.687,14.6601,14.678,130307.0
2023-05-18 11:30:00,16.41,16.41,16.38,16.39,169385.0,14.678,14.678,14.6512,14.6601,169385.0
2023-05-18 11:40:00,16.39,16.4,16.36,16.39,139128.0,14.6601,14.6691,14.6333,14.6601,139128.0
2023-05-18 11:50:00,16.39,16.4,16.35,16.37,224091.0,14.6601,14.6691,14.6243,14.6422,224091.0
2023-05-18 12:00:00,16.37,16.39,16.35,16.36,313813.0,14.6422,14.6601,14.6243,14.6333,313813.0
2023-05-18 12:10:00,16.36,16.36,16.33,16.35,219852.0,14.6333,14.6333,14.6065,14.6243,219852.0
2023-05-18 12:20:00,16.35,16.38,16.34,16.36,192365.0,14.6243,14.6512,14.6154,14.6333,192365.0
2023-05-18 12:30:00,16.36,16.37,16.33,16.36,168442.0,14.6333,14.6422,14.6065,14.6333,168442.0
2023-05-18 12:40:00,16.37,16.38,16.35,16.37,118307.0,14.6422,14.6512,14.6243,14.6422,118307.0
2023-05-18 12:50:00,16.36,16.4,16.34,16.39,206281.0,14.6333,14.6691,14.6154,14.6601,206281.0
2023-05-18 13:00:00,16.39,16.41,16.38,16.39,173616.0,14.6601,14.678,14.6512,14.6601,173616.0
2023-05-18 13:10:00,16.39,16.41,16.39,16.39,164461.0,14.6601,14.678,14.6601,14.6601,164461.0
2023-05-18 13:20:00,16.4,16.42,16.39,16.39,377403.0,14.6691,14.687,14.6601,14.6601,377403.0
2023-05-18 13:30:00,16.39,16.42,16.39,16.39,188077.0,14.6601,14.687,14.6601,14.6601,188077.0
2023-05-18 13:40:00,16.39,16.4,16.35,16.38,118942.0,14.6601,14.6691,14.6243,14.6512,118942.0
2023-05-18 13:50:00,16.38,16.39,16.36,16.39,139456.0,14.6512,14.6601,14.6333,14.6601,139456.0
2023-05-18 14:00:00,16.39,16.41,16.38,16.4,162632.0,14.6601,14.678,14.6512,14.6691,162632.0
2023-05-18 14:10:00,16.4,16.41,16.39,16.41,141478.0,14.6691,14.678,14.6601,14.678,141478.0
2023-05-18 14:20:00,16.41,16.43,16.39,16.43,198011.0,14.678,14.6959,14.6601,14.6959,198011.0
2023-05-18 14:30:00,16.43,16.44,16.42,16.43,117913.0,14.6959,14.7048,14.687,14.6959,117913.0
2023-05-18 14:40:00,16.43,16.43,16.41,16.43,318483.0,14.6959,14.6959,14.678,14.6959,318483.0
2023-05-18 14:50:00,16.43,16.45,16.42,16.44,302935.0,14.6959,14.7138,14.687,14.7048,302935.0
2023-05-18 15:00:00,16.44,16.45,16.43,16.44,143451.0,14.7048,14.7138,14.6959,14.7048,143451.0
2023-05-18 15:10:00,16.45,16.46,16.44,16.46,209267.0,14.7138,14.7227,14.7048,14.7227,209267.0
2023-05-18 15:20:00,16.46,16.47,16.44,16.45,208061.0,14.7227,14.7317,14.7048,14.7138,208061.0
2023-05-18 15:30:00,16.45,16.49,16.44,16.49,371514.0,14.7138,14.7496,14.7048,14.7496,371514.0
2023-05-18 15:40:00,16.49,16.52,16.48,16.51,417439.0,14.7496,14.7764,14.7406,14.7675,417439.0
2023-05-18 15:50:00,16.51,16.54,16.5,16.51,1345185.0,14.7675,14.7943,14.7585,14.7675,1345185.0
2023-05-19 09:30:00,16.63,16.68,16.58,16.63,682799.0,14.8748,14.9195,14.8301,14.8748,682799.0
2023-05-19 09:40:00,16.63,16.63,16.58,16.62,183693.0,14.8748,14.8748,14.8301,14.8659,183693.0
2023-05-19 09:50:00,16.62,16.66,16.61,16.64,121674.0,14.8659,14.9016,14.8569,14.8837,121674.0
2023-05-19 10:00:00,16.63,16.66,16.61,16.66,187834.0,14.8748,14.9016,14.8569,14.9016,187834.0
2023-05-19 10:10:00,16.65,16.66,16.62,16.64,175080.0,14.8927,14.9016,14.8659,14.8837,175080.0
2023-05-19 10:20:00,16.64,16.66,16.62,16.66,133827.0,14.8837,14.9016,14.8659,14.9016,133827.0
2023-05-19 10:30:00,16.66,16.66,16.6,16.61,281183.0,14.9016,14.9016,14.848,14.8569,281183.0
2023-05-19 10:40:00,16.61,16.62,16.56,16.57,264990.0,14.8569,14.8659,14.8122,14.8211,264990.0
2023-05-19 10:50:00,16.58,16.61,16.58,16.59,90053.0,14.8301,14.8569,14.8301,14.839,90053.0
2023-05-19 11:00:00,16.59,16.61,16.56,16.57,198549.0,14.839,14.8569,14.8122,14.8211,198549.0
2023-05-19 11:10:00,16.57,16.59,16.52,16.54,258559.0,14.8211,14.839,14.7764,14.7943,258559.0
2023-05-19 11:20:00,16.54,16.56,16.5,16.52,158905.0,14.7943,14.8122,14.7585,14.7764,158905.0
2023-05-19 11:30:00,16.51,16.52,16.45,16.47,222712.0,14.7675,14.7764,14.7138,14.7317,222712.0
2023-05-19 11:40:00,16.46,16.51,16.45,16.51,246560.0,14.7227,14.7675,14.7138,14.7675,246560.0
2023-05-19 11:50:00,16.51,16.55,16.5,16.5,214321.0,14.7675,14.8032,14.7585,14.7585,214321.0
2023-05-19 12:00:00,16.51,16.52,16.49,16.51,139233.0,14.7675,14.7764,14.7496,14.7675,139233.0
2023-05-19 12:10:00,16.51,16.52,16.49,16.5,141072.0,14.7675,14.7764,14.7496,14.7585,141072.0
2023-05-19 12:20:00,16.5,16.51,16.48,16.5,101208.0,14.7585,14.7675,14.7406,14.7585,101208.0
2023-05-19 12:30:00,16.5,16.52,16.47,16.51,143047.0,14.7585,14.7764,14.7317,14.7675,143047.0
2023-05-19 12:40:00,16.52,16.53,16.51,16.53,116824.0,14.7764,14.7854,14.7675,14.7854,116824.0
2023-05-19 12:50:00,16.53,16.56,16.52,16.53,113424.0,14.7854,14.8122,14.7764,14.7854,113424.0
2023-05-19 13:00:00,16.54,16.55,16.52,16.52,143948.0,14.7943,14.8032,14.7764,14.7764,143948.0
2023-05-19 13:10:00,16.52,16.53,16.5,16.53,132520.0,14.7764,14.7854,14.7585,14.7854,132520.0
2023-05-19 13:20:00,16.53,16.53,16.49,16.49,92569.0,14.7854,14.7854,14.7496,14.7496,92569.0
2023-05-19 13:30:00,16.49,16.51,16.48,16.5,216719.0,14.7496,14.7675,14.7406,14.7585,216719.0
2023-05-19 13:40:00,16.5,16.52,16.49,16.5,97170.0,14.7585,14.7764,14.7496,14.7585,97170.0
2023-05-19 13:50:00,16.51,16.52,16.49,16.49,128974.0,14.7675,14.7764,14.7496,14.7496,128974.0
2023-05-19 14:00:00,16.5,16.51,16.48,16.51,120681.0,14.7585,14.7675,14.7406,14.7675,120681.0
2023-05-19 14:10:00,16.51,16.52,16.48,16.52,162211.0,14.7675,14.7764,14.7406,14.7764,162211.0
2023-05-19 14:20:00,16.52,16.53,16.48,16.48,200238.0,14.7764,14.7854,14.7406,14.7406,200238.0
2023-05-19 14:30:00,16.48,16.5,16.47,16.5,116125.0,14.7406,14.7585,14.7317,14.7585,116125.0
2023-05-19 14:40:00,16.5,16.52,16.49,16.51,135198.0,14.7585,14.7764,14.7496,14.7675,135198.0
2023-05-19 14:50:00,16.51,16.56,16.5,16.55,128566.0,14.7675,14.8122,14.7585,14.8032,128566.0
2023-05-19 15:00:00,16.55,16.56,16.52,16.54,260267.0,14.8032,14.8122,14.7764,14.7943,260267.0
2023-05-19 15:10:00,16.54,16.55,16.53,16.55,185704.0,14.7943,14.8032,14.7854,14.8032,185704.0
2023-05-19 15:20:00,16.55,16.56,16.52,16.53,186266.0,14.8032,14.8122,14.7764,14.7854,186266.0
2023-05-19 15:30:00,16.53,16.54,16.52,16.54,160196.0,14.7854,14.7943,14.7764,14.7943,160196.0
2023-05-19 15:40:00,16.54,16.55,16.52,16.54,493903.0,14.7943,14.8032,14.7764,14.7943,493903.0
2023-05-19 15:50:00,16.53,16.55,16.52,16.53,798045.0,14.7854,14.8032,14.7764,14.7854,798045.0
2023-05-22 09:30:00,16.48,16.53,16.42,16.52,446074.0,14.7406,14.7854,14.687,14.7764,446074.0
2023-05-22 09:40:00,16.53,16.54,16.43,16.45,153799.0,14.7854,14.7943,14.6959,14.7138,153799.0
2023-05-22 09:50:00,16.45,16.48,16.44,16.47,188079.0,14.7138,14.7406,14.7048,14.7317,188079.0
2023-05-22 10:00:00,16.47,16.5,16.42,16.44,258693.0,14.7317,14.7585,14.687,14.7048,258693.0
2023-05-22 10:10:00,16.44,16.5,16.42,16.5,244549.0,14.7048,14.7585,14.687,14.7585,244549.0
2023-05-22 10:20:00,16.5,16.5,16.46,16.49,257993.0,14.7585,14.7585,14.7227,14.7496,257993.0
2023-05-22 10:30:00,16.49,16.51,16.47,16.48,217510.0,14.7496,14.7675,14.7317,14.7406,217510.0
2023-05-22 10:40:00,16.47,16.48,16.42,16.44,211786.0,14.7317,14.7406,14.687,14.7048,211786.0
2023-05-22 10:50:00,16.44,16.46,16.43,16.45,187763.0,14.7048,14.7227,14.6959,14.7138,187763.0
2023-05-22 11:00:00,16.45,16.51,16.44,16.5,156917.0,14.7138,14.7675,14.7048,14.7585,156917.0
2023-05-22 11:10:00,16.5,16.5,16.48,16.48,106137.0,14.7585,14.7585,14.7406,14.7406,106137.0
2023-05-22 11:20:00,16.48,16.52,16.47,16.52,154058.0,14.7406,14.7764,14.7317,14.7764,154058.0
2023-05-22 11:30:00,16.51,16.53,16.51,16.53,86411.0,14.7675,14.7854,14.7675,14.7854,86411.0
2023-05-22 11:40:00,16.53,16.54,16.5,16.52,164239.0,14.7854,14.7943,14.7585,14.7764,164239.0
2023-05-22 11:50:00,16.52,16.55,16.51,16.55,133457.0,14.7764,14.8032,14.7675,14.8032,133457.0
2023-05-22 12:00:00,16.54,16.57,16.54,16.54,173184.0,14.7943,14.8211,14.7943,14.7943,173184.0
2023-05-22 12:10:00,16.55,16.55,16.53,16.55,171253.0,14.8032,14.8032,14.7854,14.8032,171253.0
2023-05-22 12:20:00,16.55,16.57,16.53,16.57,145308.0,14.8032,14.8211,14.7854,14.8211,145308.0
2023-05-22 12:30:00,16.56,16.58,16.56,16.56,115954.0,14.8122,14.8301,14.8122,14.8122,115954.0
2023-05-22 12:40:00,16.57,16.58,16.55,16.55,205147.0,14.8211,14.8301,14.8032,14.8032,205147.0
2023-05-22 12:50:00,16.56,16.56,16.54,16.55,126968.0,14.8122,14.8122,14.7943,14.8032,126968.0
2023-05-22 13:00:00,16.54,16.58,16.54,16.57,143957.0,14.7943,14.8301,14.7943,14.8211,143957.0
2023-05-22 13:10:00,16.57,16.58,16.54,16.57,701375.0,14.8211,14.8301,14.7943,14.8211,701375.0
2023-05-22 13:20:00,16.57,16.57,16.55,16.56,281519.0,14.8211,14.8211,14.8032,14.8122,281519.0
2023-05-22 13:30:00,16.55,16.62,16.55,16.61,232400.0,14.8032,14.8659,14.8032,14.8569,232400.0
2023-05-22 13:40:00,16.6,16.63,16.6,16.62,154471.0,14.848,14.8748,14.848,14.8659,154471.0
2023-05-22 13:50:00,16.61,16.63,16.6,16.62,136786.0,14.8569,14.8748,14.848,14.8659,136786.0
2023-05-22 14:00:00,16.62,16.62,16.58,16.6,252698.0,14.8659,14.8659,14.8301,14.848,252698.0
2023-05-22 14:10:00,16.6,16.61,16.58,16.61,91707.0,14.848,14.8569,14.8301,14.8569,91707.0
2023-05-22 14:20:00,16.61,16.61,16.59,16.61,112706.0,14.8569,14.8569,14.839,14.8569,112706.0
2023-05-22 14:30:00,16.61,16.62,16.6,16.62,93914.0,14.8569,14.8659,14.848,14.8659,93914.0
2023-05-22 14:40:00,16.62,16.65,16.61,16.65,137726.0,14.8659,14.8927,14.8569,14.8927,137726.0
2023-05-22 14:50:00,16.64,16.66,16.63,16.64,167263.0,14.8837,14.9016,14.8748,14.8837,167263.0
2023-05-22 15:00:00,16.65,16.65,16.61,16.62,121626.0,14.8927,14.8927,14.8569,14.8659,121626.0
2023-05-22 15:10:00,16.62,16.62,16.6,16.61,197408.0,14.8659,14.8659,14.848,14.8569,197408.0
2023-05-22 15:20:00,16.61,16.61,16.56,16.58,317548.0,14.8569,14.8569,14.8122,14.8301,317548.0
2023-05-22 15:30:00,16.59,16.59,16.54,16.55,427654.0,14.839,14.839,14.7943,14.8032,427654.0
2023-05-22 15:40:00,16.55,16.55,16.53,16.54,367905.0,14.8032,14.8032,14.7854,14.7943,367905.0
2023-05-22 15:50:00,16.54,16.54,16.5,16.54,1397436.0,14.7943,14.7943,14.7585,14.7943,1397436.0
2023-05-23 09:30:00,16.55,16.6,16.51,16.56,436705.0,14.8032,14.848,14.7675,14.8122,436705.0
2023-05-23 09:40:00,16.57,16.65,16.55,16.64,176432.0,14.8211,14.8927,14.8032,14.8837,176432.0
2023-05-23 09:50:00,16.64,16.67,16.63,16.66,148399.0,14.8837,14.9106,14.8748,14.9016,148399.0
2023-05-23 10:00:00,16.66,16.68,16.61,16.63,355124.0,14.9016,14.9195,14.8569,14.8748,355124.0
2023-05-23 10:10:00,16.63,16.64,16.6,16.62,358675.0,14.8748,14.8837,14.848,14.8659,358675.0
2023-05-23 10:20:00,16.62,16.63,16.58,16.59,468985.0,14.8659,14.8748,14.8301,14.839,468985.0
2023-05-23 10:30:00,16.6,16.62,16.58,16.62,222885.0,14.848,14.8659,14.8301,14.8659,222885.0
2023-05-23 10:40:00,16.62,16.63,16.56,16.57,254655.0,14.8659,14.8748,14.8122,14.8211,254655.0
2023-05-23 10:50:00,16.57,16.58,16.54,16.55,314661.0,14.8211,14.8301,14.7943,14.8032,314661.0
2023-05-23 11:00:00,16.55,16.62,16.55,16.61,282073.0,14.8032,14.8659,14.8032,14.8569,282073.0
2023-05-23 11:10:00,16.61,16.63,16.6,16.62,188445.0,14.8569,14.8748,14.848,14.8659,188445.0
2023-05-23 11:20:00,16.61,16.63,16.61,16.62,137452.0,14.8569,14.8748,14.8569,14.8659,137452.0
2023-05-23 11:30:00,16.61,16.62,16.58,16.61,212576.0,14.8569,14.8659,14.8301,14.8569,212576.0
2023-05-23 11:40:00,16.61,16.63,16.61,16.62,113001.0,14.8569,14.8748,14.8569,14.8659,113001.0
2023-05-23 11:50:00,16.62,16.64,16.6,16.61,327646.0,14.8659,14.8837,14.848,14.8569,327646.0
2023-05-23 12:00:00,16.61,16.63,16.6,16.62,218313.0,14.8569,14.8748,14.848,14.8659,218313.0
2023-05-23 12:10:00,16.62,16.63,16.6,16.62,314917.0,14.8659,14.8748,14.848,14.8659,314917.0
2023-05-23 12:20:00,16.62,16.63,16.61,16.62,129902.0,14.8659,14.8748,14.8569,14.8659,129902.0
2023-05-23 12:30:00,16.62,16.63,16.58,16.6,397916.0,14.8659,14.8748,14.8301,14.848,397916.0
2023-05-23 12:40:00,16.6,16.61,16.56,16.58,289776.0,14.848,14.8569,14.8122,14.8301,289776.0
2023-05-23 12:50:00,16.58,16.6,16.57,16.59,355985.0,14.8301,14.848,14.8211,14.839,355985.0
2023-05-23 13:00:00,16.59,16.61,16.58,16.6,195545.0,14.839,14.8569,14.8301,14.848,195545.0
2023-05-23 13:10:00,16.61,16.63,16.59,16.63,158932.0,14.8569,14.8748,14.839,14.8748,158932.0
2023-05-23 13:20:00,16.63,16.63,16.6,16.61,343213.0,14.8748,14.8748,14.848,14.8569,343213.0
2023-05-23 13:30:00,16.61,16.62,16.57,16.59,333290.0,14.8569,14.8659,14.8211,14.839,333290.0
2023-05-23 13:40:00,16.59,16.63,16.58,16.61,248263.0,14.839,14.8748,14.8301,14.8569,248263.0
2023-05-23 13:50:00,16.61,16.62,16.58,16.6,146933.0,14.8569,14.8659,14.8301,14.848,146933.0
2023-05-23 14:00:00,16.59,16.62,16.59,16.59,181292.0,14.839,14.8659,14.839,14.839,181292.0
2023-05-23 14:10:00,16.6,16.6,16.55,16.55,344175.0,14.848,14.848,14.8032,14.8032,344175.0
2023-05-23 14:20:00,16.55,16.55,16.49,16.52,258334.0,14.8032,14.8032,14.7496,14.7764,258334.0
2023-05-23 14:30:00,16.52,16.56,16.51,16.55,185162.0,14.7764,14.8122,14.7675,14.8032,185162.0
2023-05-23 14:40:00,16.55,16.57,16.53,16.57,187775.0,14.8032,14.8211,14.7854,14.8211,187775.0
2023-05-23 14:50:00,16.57,16.57,16.55,16.57,92151.0,14.8211,14.8211,14.8032,14.8211,92151.0
2023-05-23 15:00:00,16.57,16.57,16.53,16.55,180200.0,14.8211,14.8211,14.7854,14.8032,180200.0
2023-05-23 15:10:00,16.56,16.58,16.55,16.55,173863.0,14.8122,14.8301,14.8032,14.8032,173863.0
2023-05-23 15:20:00,16.55,16.6,16.55,16.6,172021.0,14.8032,14.848,14.8032,14.848,172021.0
2023-05-23 15:30:00,16.6,16.6,16.56,16.59,286868.0,14.848,14.848,14.8122,14.839,286868.0
2023-05-23 15:40:00,16.59,16.6,16.57,16.57,420938.0,14.839,14.848,14.8211,14.8211,420938.0
2023-05-23 15:50:00,16.57,16.58,16.54,16.54,979220.0,14.8211,14.8301,14.7943,14.7943,979220.0
2023-05-24 09:30:00,16.58,16.58,16.51,16.53,426196.0,14.8301,14.8301,14.7675,14.7854,426196.0
2023-05-24 09:40:00,16.52,16.54,16.44,16.46,255525.0,14.7764,14.7943,14.7048,14.7227,255525.0
2023-05-24 09:50:00,16.45,16.47,16.39,16.41,318042.0,14.7138,14.7317,14.6601,14.678,318042.0
2023-05-24 10:00:00,16.41,16.48,16.4,16.47,270990.0,14.678,14.7406,14.6691,14.7317,270990.0
2023-05-24 10:10:00,16.47,16.5,16.45,16.48,385725.0,14.7317,14.7585,14.7138,14.7406,385725.0
2023-05-24 10:20:00,16.49,16.5,16.45,16.48,156118.0,14.7496,14.7585,14.7138,14.7406,156118.0
2023-05-24 10:30:00,16.48,16.58,16.48,16.56,237465.0,14.7406,14.8301,14.7406,14.8122,237465.0
2023-05-24 10:40:00,16.57,16.59,16.54,16.55,401472.0,14.8211,14.839,14.7943,14.8032,401472.0
2023-05-24 10:50:00,16.55,16.58,16.53,16.55,285983.0,14.8032,14.8301,14.7854,14.8032,285983.0
2023-05-24 11:00:00,16.56,16.57,16.53,16.55,212223.0,14.8122,14.8211,14.7854,14.8032,212223.0
2023-05-24 11:10:00,16.55,16.57,16.54,16.57,229897.0,14.8032,14.8211,14.7943,14.8211,229897.0
2023-05-24 11:20:00,16.57,16.6,16.54,16.55,293093.0,14.8211,14.848,14.7943,14.8032,293093.0
2023-05-24 11:30:00,16.55,16.55,16.51,16.54,119119.0,14.8032,14.8032,14.7675,14.7943,119119.0
2023-05-24 11:40:00,16.54,16.56,16.52,16.54,192844.0,14.7943,14.8122,14.7764,14.7943,192844.0
2023-05-24 11:50:00,16.54,16.55,16.51,16.53,158684.0,14.7943,14.8032,14.7675,14.7854,158684.0
2023-05-24 12:00:00,16.53,16.54,16.51,16.53,135423.0,14.7854,14.7943,14.7675,14.7854,135423.0
2023-05-24 12:10:00,16.53,16.53,16.49,16.5,140262.0,14.7854,14.7854,14.7496,14.7585,140262.0
2023-05-24 12:20:00,16.5,16.53,16.5,16.53,206202.0,14.7585,14.7854,14.7585,14.7854,206202.0
2023-05-24 12:30:00,16.53,16.53,16.49,16.52,534593.0,14.7854,14.7854,14.7496,14.7764,534593.0
2023-05-24 12:40:00,16.52,16.53,16.49,16.49,168151.0,14.7764,14.7854,14.7496,14.7496,168151.0
2023-05-24 12:50:00,16.5,16.52,16.49,16.51,111362.0,14.7585,14.7764,14.7496,14.7675,111362.0
2023-05-24 13:00:00,16.51,16.51,16.46,16.46,181248.0,14.7675,14.7675,14.7227,14.7227,181248.0
2023-05-24 13:10:00,16.46,16.48,16.45,16.48,150955.0,14.7227,14.7406,14.7138,14.7406,150955.0
2023-05-24 13:20:00,16.48,16.49,16.44,16.45,181815.0,14.7406,14.7496,14.7048,14.7138,181815.0
2023-05-24 13:30:00,16.45,16.48,16.44,16.48,120901.0,14.7138,14.7406,14.7048,14.7406,120901.0
2023-05-24 13:40:00,16.48,16.48,16.45,16.47,120053.0,14.7406,14.7406,14.7138,14.7317,120053.0
2023-05-24 13:50:00,16.46,16.49,16.46,16.46,62912.0,14.7227,14.7496,14.7227,14.7227,62912.0
2023-05-24 14:00:00,16.46,16.49,16.46,16.46,127693.0,14.7227,14.7496,14.7227,14.7227,127693.0
2023-05-24 14:10:00,16.46,16.5,16.44,16.5,157921.0,14.7227,14.7585,14.7048,14.7585,157921.0
2023-05-24 14:20:00,16.49,16.49,16.47,16.48,124752.0,14.7496,14.7496,14.7317,14.7406,124752.0
2023-05-24 14:30:00,16.48,16.5,16.47,16.5,114696.0,14.7406,14.7585,14.7317,14.7585,114696.0
2023-05-24 14:40:00,16.5,16.51,16.48,16.49,168801.0,14.7585,14.7675,14.7406,14.7496,168801.0
2023-05-24 14:50:00,16.5,16.5,16.47,16.48,185304.0,14.7585,14.7585,14.7317,14.7406,185304.0
2023-05-24 15:00:00,16.47,16.47,16.45,16.46,130762.0,14.7317,14.7317,14.7138,14.7227,130762.0
2023-05-24 15:10:00,16.46,16.52,16.45,16.51,216643.0,14.7227,14.7764,14.7138,14.7675,216643.0
2023-05-24 15:20:00,16.51,16.53,16.5,16.52,116474.0,14.7675,14.7854,14.7585,14.7764,116474.0
2023-05-24 15:30:00,16.52,16.56,16.51,16.53,692925.0,14.7764,14.8122,14.7675,14.7854,692925.0
2023-05-24 15:40:00,16.53,16.54,16.51,16.54,302418.0,14.7854,14.7943,14.7675,14.7943,302418.0
2023-05-24 15:50:00,16.53,16.53,16.49,16.5,659554.0,14.7854,14.7854,14.7496,14.7585,659554.0
2023-05-25 09:30:00,16.36,16.39,16.21,16.22,608930.0,14.6333,14.6601,14.4991,14.5081,608930.0
2023-05-25 09:40:00,16.21,16.3,16.17,16.24,623815.0,14.4991,14.5796,14.4633,14.526,623815.0
2023-05-25 09:50:00,16.24,16.27,16.21,16.24,214460.0,14.526,14.5528,14.4991,14.526,214460.0
2023-05-25 10:00:00,16.24,16.29,16.23,16.24,194949.0,14.526,14.5707,14.517,14.526,194949.0
2023-05-25 10:10:00,16.23,16.28,16.2,16.25,165434.0,14.517,14.5617,14.4902,14.5349,165434.0
2023-05-25 10:20:00,16.26,16.28,16.23,16.27,135376.0,14.5438,14.5617,14.517,14.5528,135376.0
2023-05-25 10:30:00,16.27,16.28,16.23,16.25,416697.0,14.5528,14.5617,14.517,14.5349,416697.0
2023-05-25 10:40:00,16.25,16.29,16.23,16.25,187576.0,14.5349,14.5707,14.517,14.5349,187576.0
2023-05-25 10:50:00,16.25,16.26,16.21,16.23,204667.0,14.5349,14.5438,14.4991,14.517,204667.0
2023-05-25 11:00:00,16.23,16.25,16.2,16.21,114654.0,14.517,14.5349,14.4902,14.4991,114654.0
2023-05-25 11:10:00,16.21,16.22,16.16,16.18,321018.0,14.4991,14.5081,14.4544,14.4723,321018.0
2023-05-25 11:20:00,16.18,16.19,16.17,16.18,154761.0,14.4723,14.4812,14.4633,14.4723,154761.0
2023-05-25 11:30:00,16.17,16.18,16.15,16.15,167773.0,14.4633,14.4723,14.4455,14.4455,167773.0
2023-05-25 11:40:00,16.16,16.17,16.13,16.14,251310.0,14.4544,14.4633,14.4276,14.4365,251310.0
2023-05-25 11:50:00,16.14,16.14,16.11,16.13,196526.0,14.4365,14.4365,14.4097,14.4276,196526.0
2023-05-25 12:00:00,16.13,16.15,16.12,16.13,135012.0,14.4276,14.4455,14.4186,14.4276,135012.0
2023-05-25 12:10:00,16.13,16.17,16.12,16.16,171736.0,14.4276,14.4633,14.4186,14.4544,171736.0
2023-05-25 12:20:00,16.16,16.18,16.12,16.15,456606.0,14.4544,14.4723,14.4186,14.4455,456606.0
2023-05-25 12:30:00,16.15,16.19,16.15,16.19,408304.0,14.4455,14.4812,14.4455,14.4812,408304.0
2023-05-25 12:40:00,16.19,16.21,16.17,16.19,394466.0,14.4812,14.4991,14.4633,14.4812,394466.0
2023-05-25 12:50:00,16.18,16.21,16.16,16.17,391720.0,14.4723,14.4991,14.4544,14.4633,391720.0
2023-05-25 13:00:00,16.17,16.18,16.15,16.16,364706.0,14.4633,14.4723,14.4455,14.4544,364706.0
2023-05-25 13:10:00,16.16,16.2,16.16,16.2,226122.0,14.4544,14.4902,14.4544,14.4902,226122.0
2023-05-25 13:20:00,16.2,16.24,16.18,16.21,237141.0,14.4902,14.526,14.4723,14.4991,237141.0
2023-05-25 13:30:00,16.21,16.23,16.19,16.21,213839.0,14.4991,14.517,14.4812,14.4991,213839.0
2023-05-25 13:40:00,16.21,16.22,16.19,16.2,113061.0,14.4991,14.5081,14.4812,14.4902,113061.0
2023-05-25 13:50:00,16.2,16.21,16.18,16.21,244397.0,14.4902,14.4991,14.4723,14.4991,244397.0
2023-05-25 14:00:00,16.21,16.26,16.17,16.18,309942.0,14.4991,14.5438,14.4633,14.4723,309942.0
2023-05-25 14:10:00,16.18,16.21,16.17,16.2,166547.0,14.4723,14.4991,14.4633,14.4902,166547.0
2023-05-25 14:20:00,16.2,16.22,16.18,16.2,238481.0,14.4902,14.5081,14.4723,14.4902,238481.0
2023-05-25 14:30:00,16.21,16.21,16.16,16.17,284718.0,14.4991,14.4991,14.4544,14.4633,284718.0
2023-05-25 14:40:00,16.17,16.22,16.16,16.19,369118.0,14.4633,14.5081,14.4544,14.4812,369118.0
2023-05-25 14:50:00,16.19,16.22,16.19,16.22,253409.0,14.4812,14.5081,14.4812,14.5081,253409.0
2023-05-25 15:00:00,16.22,16.24,16.2,16.23,316974.0,14.5081,14.526,14.4902,14.517,316974.0
2023-05-25 15:10:00,16.22,16.24,16.19,16.21,426237.0,14.5081,14.526,14.4812,14.4991,426237.0
2023-05-25 15:20:00,16.2,16.25,16.2,16.23,573012.0,14.4902,14.5349,14.4902,14.517,573012.0
2023-05-25 15:30:00,16.23,16.25,16.21,16.24,518977.0,14.517,14.5349,14.4991,14.526,518977.0
2023-05-25 15:40:00,16.23,16.25,16.21,16.23,766227.0,14.517,14.5349,14.4991,14.517,766227.0
2023-05-25 15:50:00,16.22,16.23,16.19,16.22,1619034.0,14.5081,14.517,14.4812,14.5081,1619034.0
2023-05-26 09:30:00,16.24,16.3,16.21,16.25,497527.0,14.526,14.5796,14.4991,14.5349,497527.0
2023-05-26 09:40:00,16.25,16.31,16.21,16.26,488248.0,14.5349,14.5886,14.4991,14.5438,488248.0
2023-05-26 09:50:00,16.25,16.26,16.2,16.23,264679.0,14.5349,14.5438,14.4902,14.517,264679.0
2023-05-26 10:00:00,16.23,16.3,16.21,16.29,286298.0,14.517,14.5796,14.4991,14.5707,286298.0
2023-05-26 10:10:00,16.29,16.29,16.25,16.29,132877.0,14.5707,14.5707,14.5349,14.5707,132877.0
2023-05-26 10:20:00,16.29,16.33,16.27,16.29,139511.0,14.5707,14.6065,14.5528,14.5707,139511.0
2023-05-26 10:30:00,16.3,16.32,16.28,16.3,564794.0,14.5796,14.5975,14.5617,14.5796,564794.0
2023-05-26 10:40:00,16.31,16.31,16.23,16.23,199754.0,14.5886,14.5886,14.517,14.517,199754.0
2023-05-26 10:50:00,16.23,16.25,16.2,16.23,272019.0,14.517,14.5349,14.4902,14.517,272019.0
2023-05-26 11:00:00,16.23,16.26,16.21,16.24,406813.0,14.517,14.5438,14.4991,14.526,406813.0
2023-05-26 11:10:00,16.23,16.24,16.19,16.22,186155.0,14.517,14.526,14.4812,14.5081,186155.0
2023-05-26 11:20:00,16.22,16.22,16.15,16.16,215875.0,14.5081,14.5081,14.4455,14.4544,215875.0
2023-05-26 11:30:00,16.16,16.18,16.15,16.18,116417.0,14.4544,14.4723,14.4455,14.4723,116417.0
2023-05-26 11:40:00,16.18,16.2,16.15,16.16,246741.0,14.4723,14.4902,14.4455,14.4544,246741.0
2023-05-26 11:50:00,16.16,16.17,16.15,16.16,195405.0,14.4544,14.4633,14.4455,14.4544,195405.0
2023-05-26 12:00:00,16.16,16.21,16.16,16.21,161281.0,14.4544,14.4991,14.4544,14.4991,161281.0
2023-05-26 12:10:00,16.21,16.21,16.16,16.18,157564.0,14.4991,14.4991,14.4544,14.4723,157564.0
2023-05-26 12:20:00,16.18,16.23,16.17,16.21,287224.0,14.4723,14.517,14.4633,14.4991,287224.0
2023-05-26 12:30:00,16.21,16.24,16.21,16.22,281230.0,14.4991,14.526,14.4991,14.5081,281230.0
2023-05-26 12:40:00,16.23,16.24,16.19,16.2,321333.0,14.517,14.526,14.4812,14.4902,321333.0
2023-05-26 12:50:00,16.2,16.22,16.19,16.21,158385.0,14.4902,14.5081,14.4812,14.4991,158385.0
2023-05-26 13:00:00,16.21,16.23,16.21,16.23,90892.0,14.4991,14.517,14.4991,14.517,90892.0
2023-05-26 13:10:00,16.23,16.23,16.18,16.2,232244.0,14.517,14.517,14.4723,14.4902,232244.0
2023-05-26 13:20:00,16.21,16.21,16.19,16.2,149254.0,14.4991,14.4991,14.4812,14.4902,149254.0
2023-05-26 13:30:00,16.21,16.24,16.2,16.23,260826.0,14.4991,14.526,14.4902,14.517,260826.0
2023-05-26 13:40:00,16.23,16.24,16.2,16.21,522381.0,14.517,14.526,14.4902,14.4991,522381.0
2023-05-26 13:50:00,16.21,16.23,16.2,16.23,113778.0,14.4991,14.517,14.4902,14.517,113778.0
2023-05-26 14:00:00,16.23,16.24,16.21,16.21,165441.0,14.517,14.526,14.4991,14.4991,165441.0
2023-05-26 14:10:00,16.21,16.24,16.21,16.23,100609.0,14.4991,14.526,14.4991,14.517,100609.0
2023-05-26 14:20:00,16.23,16.27,16.23,16.27,239650.0,14.517,14.5528,14.517,14.5528,239650.0
2023-05-26 14:30:00,16.27,16.29,16.26,16.29,81749.0,14.5528,14.5707,14.5438,14.5707,81749.0
2023-05-26 14:40:00,16.29,16.29,16.26,16.28,127527.0,14.5707,14.5707,14.5438,14.5617,127527.0
2023-05-26 14:50:00,16.28,16.28,16.26,16.26,154809.0,14.5617,14.5617,14.5438,14.5438,154809.0
2023-05-26 15:00:00,16.26,16.28,16.26,16.28,155366.0,14.5438,14.5617,14.5438,14.5617,155366.0
2023-05-26 15:10:00,16.28,16.28,16.26,16.27,124421.0,14.5617,14.5617,14.5438,14.5528,124421.0
2023-05-26 15:20:00,16.27,16.27,16.24,16.24,192950.0,14.5528,14.5528,14.526,14.526,192950.0
2023-05-26 15:30:00,16.24,16.26,16.23,16.23,269025.0,14.526,14.5438,14.517,14.517,269025.0
2023-05-26 15:40:00,16.24,16.26,16.23,16.25,451098.0,14.526,14.5438,14.517,14.5349,451098.0
2023-05-26 15:50:00,16.25,16.26,16.2,16.23,1342114.0,14.5349,14.5438,14.4902,14.517,1342114.0
2023-05-30 09:30:00,16.1,16.2,16.08,16.1,530726.0,14.4007,14.4902,14.3828,14.4007,530726.0
2023-05-30 09:40:00,16.1,16.11,16.04,16.07,376378.0,14.4007,14.4097,14.3471,14.3739,376378.0
2023-05-30 09:50:00,16.07,16.15,16.07,16.15,228638.0,14.3739,14.4455,14.3739,14.4455,228638.0
2023-05-30 10:00:00,16.14,16.19,16.11,16.19,198859.0,14.4365,14.4812,14.4097,14.4812,198859.0
2023-05-30 10:10:00,16.19,16.22,16.12,16.21,406980.0,14.4812,14.5081,14.4186,14.4991,406980.0
2023-05-30 10:20:00,16.21,16.22,16.1,16.12,268422.0,14.4991,14.5081,14.4007,14.4186,268422.0
2023-05-30 10:30:00,16.12,16.15,16.1,16.12,194540.0,14.4186,14.4455,14.4007,14.4186,194540.0
2023-05-30 10:40:00,16.13,16.14,16.1,16.12,164489.0,14.4276,14.4365,14.4007,14.4186,164489.0
2023-05-30 10:50:00,16.12,16.13,16.06,16.07,314049.0,14.4186,14.4276,14.365,14.3739,314049.0
2023-05-30 11:00:00,16.07,16.12,16.06,16.12,189417.0,14.3739,14.4186,14.365,14.4186,189417.0
2023-05-30 11:10:00,16.11,16.12,16.04,16.1,553997.0,14.4097,14.4186,14.3471,14.4007,553997.0
2023-05-30 11:20:00,16.1,16.12,16.07,16.11,165233.0,14.4007,14.4186,14.3739,14.4097,165233.0
2023-05-30 11:30:00,16.11,16.12,16.1,16.11,111083.0,14.4097,14.4186,14.4007,14.4097,111083.0
2023-05-30 11:40:00,16.11,16.12,16.09,16.1,99872.0,14.4097,14.4186,14.3918,14.4007,99872.0
2023-05-30 11:50:00,16.11,16.11,16.08,16.11,123496.0,14.4097,14.4097,14.3828,14.4097,123496.0
2023-05-30 12:00:00,16.11,16.13,16.07,16.07,480265.0,14.4097,14.4276,14.3739,14.3739,480265.0
2023-05-30 12:10:00,16.07,16.11,16.06,16.09,288434.0,14.3739,14.4097,14.365,14.3918,288434.0
2023-05-30 12:20:00,16.09,16.1,16.07,16.09,160403.0,14.3918,14.4007,14.3739,14.3918,160403.0
2023-05-30 12:30:00,16.09,16.1,16.07,16.09,289387.0,14.3918,14.4007,14.3739,14.3918,289387.0
2023-05-30 12:40:00,16.09,16.09,16.05,16.07,732949.0,14.3918,14.3918,14.356,14.3739,732949.0
2023-05-30 12:50:00,16.07,16.08,16.06,16.07,167219.0,14.3739,14.3828,14.365,14.3739,167219.0
2023-05-30 13:00:00,16.07,16.08,16.05,16.05,780389.0,14.3739,14.3828,14.356,14.356,780389.0
2023-05-30 13:10:00,16.05,16.06,16.03,16.05,264048.0,14.356,14.365,14.3381,14.356,264048.0
2023-05-30 13:20:00,16.06,16.07,16.04,16.07,201970.0,14.365,14.3739,14.3471,14.3739,201970.0
2023-05-30 13:30:00,16.06,16.08,16.04,16.06,239330.0,14.365,14.3828,14.3471,14.365,239330.0
2023-05-30 13:40:00,16.06,16.09,16.06,16.07,181515.0,14.365,14.3918,14.365,14.3739,181515.0
2023-05-30 13:50:00,16.07,16.08,16.06,16.07,150816.0,14.3739,14.3828,14.365,14.3739,150816.0
2023-05-30 14:00:00,16.07,16.08,16.06,16.08,129887.0,14.3739,14.3828,14.365,14.3828,129887.0
2023-05-30 14:10:00,16.07,16.1,16.07,16.1,210513.0,14.3739,14.4007,14.3739,14.4007,210513.0
2023-05-30 14:20:00,16.1,16.11,16.08,16.11,176726.0,14.4007,14.4097,14.3828,14.4097,176726.0
2023-05-30 14:30:00,16.11,16.13,16.1,16.13,184794.0,14.4097,14.4276,14.4007,14.4276,184794.0
2023-05-30 14:40:00,16.13,16.14,16.12,16.12,168498.0,14.4276,14.4365,14.4186,14.4186,168498.0
2023-05-30 14:50:00,16.13,16.13,16.1,16.11,260581.0,14.4276,14.4276,14.4007,14.4097,260581.0
2023-05-30 15:00:00,16.1,16.12,16.09,16.11,204056.0,14.4007,14.4186,14.3918,14.4097,204056.0
2023-05-30 15:10:00,16.11,16.13,16.1,16.13,189162.0,14.4097,14.4276,14.4007,14.4276,189162.0
2023-05-30 15:20:00,16.13,16.14,16.1,16.12,484791.0,14.4276,14.4365,14.4007,14.4186,484791.0
2023-05-30 15:30:00,16.12,16.16,16.11,16.16,301171.0,14.4186,14.4544,14.4097,14.4544,301171.0
2023-05-30 15:40:00,16.16,16.17,16.15,16.15,686442.0,14.4544,14.4633,14.4455,14.4455,686442.0
2023-05-30 15:50:00,16.15,16.16,16.13,16.15,1324454.0,14.4455,14.4544,14.4276,14.4455,1324454.0
2023-05-31 09:30:00,16.1,16.14,16.03,16.1,716463.0,14.4007,14.4365,14.3381,14.4007,716463.0
2023-05-31 09:40:00,16.1,16.13,16.05,16.06,620464.0,14.4007,14.4276,14.356,14.365,620464.0
2023-05-31 09:50:00,16.06,16.12,16.05,16.12,245800.0,14.365,14.4186,14.356,14.4186,245800.0
2023-05-31 10:00:00,16.12,16.14,16.07,16.12,186055.0,14.4186,14.4365,14.3739,14.4186,186055.0
2023-05-31 10:10:00,16.11,16.14,16.1,16.13,224178.0,14.4097,14.4365,14.4007,14.4276,224178.0
2023-05-31 10:20:00,16.13,16.16,16.11,16.13,559905.0,14.4276,14.4544,14.4097,14.4276,559905.0
2023-05-31 10:30:00,16.13,16.15,16.11,16.14,241319.0,14.4276,14.4455,14.4097,14.4365,241319.0
2023-05-31 10:40:00,16.14,16.14,16.08,16.09,192273.0,14.4365,14.4365,14.3828,14.3918,192273.0
2023-05-31 10:50:00,16.09,16.11,16.06,16.1,242072.0,14.3918,14.4097,14.365,14.4007,242072.0
2023-05-31 11:00:00,16.1,16.11,16.08,16.09,126879.0,14.4007,14.4097,14.3828,14.3918,126879.0
2023-05-31 11:10:00,16.09,16.11,16.07,16.09,128643.0,14.3918,14.4097,14.3739,14.3918,128643.0
2023-05-31 11:20:00,16.09,16.11,16.07,16.07,187127.0,14.3918,14.4097,14.3739,14.3739,187127.0
2023-05-31 11:30:00,16.07,16.11,16.07,16.09,248312.0,14.3739,14.4097,14.3739,14.3918,248312.0
2023-05-31 11:40:00,16.08,16.1,16.07,16.09,335994.0,14.3828,14.4007,14.3739,14.3918,335994.0
2023-05-31 11:50:00,16.09,16.1,16.04,16.04,315237.0,14.3918,14.4007,14.3471,14.3471,315237.0
2023-05-31 12:00:00,16.05,16.05,16.01,16.03,337250.0,14.356,14.356,14.3202,14.3381,337250.0
2023-05-31 12:10:00,16.02,16.05,16.02,16.04,155069.0,14.3292,14.356,14.3292,14.3471,155069.0
2023-05-31 12:20:00,16.04,16.05,16.02,16.04,260388.0,14.3471,14.356,14.3292,14.3471,260388.0
2023-05-31 12:30:00,16.04,16.05,16.01,16.02,249410.0,14.3471,14.356,14.3202,14.3292,249410.0
2023-05-31 12:40:00,16.02,16.06,16.01,16.05,254218.0,14.3292,14.365,14.3202,14.356,254218.0
2023-05-31 12:50:00,16.05,16.06,16.01,16.03,177097.0,14.356,14.365,14.3202,14.3381,177097.0
2023-05-31 13:00:00,16.03,16.03,16.0,16.02,231632.0,14.3381,14.3381,14.3113,14.3292,231632.0
2023-05-31 13:10:00,16.02,16.02,16.01,16.02,62197.0,14.3292,14.3292,14.3202,14.3292,62197.0
2023-05-31 13:20:00,16.01,16.03,16.0,16.02,245647.0,14.3202,14.3381,14.3113,14.3292,245647.0
2023-05-31 13:30:00,16.03,16.05,16.01,16.05,296979.0,14.3381,14.356,14.3202,14.356,296979.0
2023-05-31 13:40:00,16.05,16.07,16.04,16.05,167804.0,14.356,14.3739,14.3471,14.356,167804.0
2023-05-31 13:50:00,16.05,16.09,16.04,16.07,168594.0,14.356,14.3918,14.3471,14.3739,168594.0
2023-05-31 14:00:00,16.07,16.09,16.06,16.09,253977.0,14.3739,14.3918,14.365,14.3918,253977.0
2023-05-31 14:10:00,16.08,16.09,16.06,16.09,245287.0,14.3828,14.3918,14.365,14.3918,245287.0
2023-05-31 14:20:00,16.09,16.11,16.08,16.1,216232.0,14.3918,14.4097,14.3828,14.4007,216232.0
2023-05-31 14:30:00,16.1,16.11,16.09,16.11,140373.0,14.4007,14.4097,14.3918,14.4097,140373.0
2023-05-31 14:40:00,16.11,16.11,16.08,16.08,356120.0,14.4097,14.4097,14.3828,14.3828,356120.0
2023-05-31 14:50:00,16.09,16.09,16.06,16.07,250891.0,14.3918,14.3918,14.365,14.3739,250891.0
2023-05-31 15:00:00,16.07,16.08,16.06,16.07,169274.0,14.3739,14.3828,14.365,14.3739,169274.0
2023-05-31 15:10:00,16.07,16.1,16.07,16.09,363491.0,14.3739,14.4007,14.3739,14.3918,363491.0
2023-05-31 15:20:00,16.08,16.1,16.08,16.1,333995.0,14.3828,14.4007,14.3828,14.4007,333995.0
2023-05-31 15:30:00,16.09,16.11,16.09,16.11,329349.0,14.3918,14.4097,14.3918,14.4097,329349.0
2023-05-31 15:40:00,16.11,16.15,16.1,16.13,899760.0,14.4097,14.4455,14.4007,14.4276,899760.0
2023-05-31 15:50:00,16.14,16.15,16.1,16.13,1814162.0,14.4365,14.4455,14.4007,14.4276,1814162.0
2023-06-01 09:30:00,16.14,16.19,16.08,16.14,370014.0,14.4365,14.4812,14.3828,14.4365,370014.0
2023-06-01 09:40:00,16.13,16.16,16.08,16.09,441525.0,14.4276,14.4544,14.3828,14.3918,441525.0
2023-06-01 09:50:00,16.09,16.12,16.08,16.1,268265.0,14.3918,14.4186,14.3828,14.4007,268265.0
2023-06-01 10:00:00,16.1,16.17,16.09,16.16,266682.0,14.4007,14.4633,14.3918,14.4544,266682.0
2023-06-01 10:10:00,16.16,16.19,16.14,16.17,182966.0,14.4544,14.4812,14.4365,14.4633,182966.0
2023-06-01 10:20:00,16.18,16.18,16.14,16.14,266644.0,14.4723,14.4723,14.4365,14.4365,266644.0
2023-06-01 10:30:00,16.14,16.21,16.14,16.18,244129.0,14.4365,14.4991,14.4365,14.4723,244129.0
2023-06-01 10:40:00,16.17,16.21,16.17,16.19,238106.0,14.4633,14.4991,14.4633,14.4812,238106.0
2023-06-01 10:50:00,16.19,16.22,16.18,16.19,222403.0,14.4812,14.5081,14.4723,14.4812,222403.0
2023-06-01 11:00:00,16.19,16.19,16.16,16.16,268545.0,14.4812,14.4812,14.4544,14.4544,268545.0
2023-06-01 11:10:00,16.16,16.19,16.16,16.18,229457.0,14.4544,14.4812,14.4544,14.4723,229457.0
2023-06-01 11:20:00,16.18,16.23,16.17,16.22,229975.0,14.4723,14.517,14.4633,14.5081,229975.0
2023-06-01 11:30:00,16.23,16.24,16.19,16.23,284304.0,14.517,14.526,14.4812,14.517,284304.0
2023-06-01 11:40:00,16.23,16.27,16.23,16.23,198973.0,14.517,14.5528,14.517,14.517,198973.0
2023-06-01 11:50:00,16.23,16.24,16.2,16.21,232538.0,14.517,14.526,14.4902,14.4991,232538.0
2023-06-01 12:00:00,16.2,16.26,16.2,16.22,249157.0,14.4902,14.5438,14.4902,14.5081,249157.0
2023-06-01 12:10:00,16.23,16.24,16.2,16.23,362448.0,14.517,14.526,14.4902,14.517,362448.0
2023-06-01 12:20:00,16.23,16.25,16.22,16.23,253508.0,14.517,14.5349,14.5081,14.517,253508.0
2023-06-01 12:30:00,16.23,16.24,16.22,16.23,236633.0,14.517,14.526,14.5081,14.517,236633.0
2023-06-01 12:40:00,16.23,16.27,16.21,16.27,155538.0,14.517,14.5528,14.4991,14.5528,155538.0
2023-06-01 12:50:00,16.27,16.27,16.25,16.26,144503.0,14.5528,14.5528,14.5349,14.5438,144503.0
2023-06-01 13:00:00,16.26,16.28,16.25,16.28,157445.0,14.5438,14.5617,14.5349,14.5617,157445.0
2023-06-01 13:10:00,16.26,16.28,16.26,16.28,225594.0,14.5438,14.5617,14.5438,14.5617,225594.0
2023-06-01 13:20:00,16.28,16.29,16.26,16.29,165596.0,14.5617,14.5707,14.5438,14.5707,165596.0
2023-06-01 13:30:00,16.28,16.3,16.28,16.3,107591.0,14.5617,14.5796,14.5617,14.5796,107591.0
2023-06-01 13:40:00,16.3,16.32,16.29,16.3,195814.0,14.5796,14.5975,14.5707,14.5796,195814.0
2023-06-01 13:50:00,16.3,16.32,16.29,16.32,148320.0,14.5796,14.5975,14.5707,14.5975,148320.0
2023-06-01 14:00:00,16.32,16.34,16.31,16.34,114866.0,14.5975,14.6154,14.5886,14.6154,114866.0
2023-06-01 14:10:00,16.34,16.34,16.32,16.32,192569.0,14.6154,14.6154,14.5975,14.5975,192569.0
2023-06-01 14:20:00,16.32,16.33,16.3,16.32,187005.0,14.5975,14.6065,14.5796,14.5975,187005.0
2023-06-01 14:30:00,16.32,16.32,16.29,16.29,225973.0,14.5975,14.5975,14.5707,14.5707,225973.0
2023-06-01 14:40:00,16.29,16.29,16.27,16.28,167788.0,14.5707,14.5707,14.5528,14.5617,167788.0
2023-06-01 14:50:00,16.29,16.31,16.28,16.31,266675.0,14.5707,14.5886,14.5617,14.5886,266675.0
2023-06-01 15:00:00,16.31,16.32,16.3,16.32,109039.0,14.5886,14.5975,14.5796,14.5975,109039.0
2023-06-01 15:10:00,16.32,16.34,16.31,16.34,400593.0,14.5975,14.6154,14.5886,14.6154,400593.0
2023-06-01 15:20:00,16.34,16.35,16.32,16.32,238413.0,14.6154,14.6243,14.5975,14.5975,238413.0
2023-06-01 15:30:00,16.32,16.33,16.3,16.3,334259.0,14.5975,14.6065,14.5796,14.5796,334259.0
2023-06-01 15:40:00,16.3,16.32,16.29,16.32,372833.0,14.5796,14.5975,14.5707,14.5975,372833.0
2023-06-01 15:50:00,16.31,16.32,16.25,16.27,1042729.0,14.5886,14.5975,14.5349,14.5528,1042729.0
2023-06-02 09:30:00,16.44,16.44,16.35,16.39,641953.0,14.7048,14.7048,14.6243,14.6601,641953.0
2023-06-02 09:40:00,16.4,16.5,16.37,16.48,706089.0,14.6691,14.7585,14.6422,14.7406,706089.0
2023-06-02 09:50:00,16.48,16.52,16.45,16.5,313039.0,14.7406,14.7764,14.7138,14.7585,313039.0
2023-06-02 10:00:00,16.5,16.54,16.48,16.54,390579.0,14.7585,14.7943,14.7406,14.7943,390579.0
2023-06-02 10:10:00,16.54,16.57,16.51,16.53,379458.0,14.7943,14.8211,14.7675,14.7854,379458.0
2023-06-02 10:20:00,16.53,16.56,16.52,16.55,458955.0,14.7854,14.8122,14.7764,14.8032,458955.0
2023-06-02 10:30:00,16.55,16.61,16.54,16.59,546861.0,14.8032,14.8569,14.7943,14.839,546861.0
2023-06-02 10:40:00,16.59,16.61,16.56,16.6,443138.0,14.839,14.8569,14.8122,14.848,443138.0
2023-06-02 10:50:00,16.6,16.63,16.58,16.59,318598.0,14.848,14.8748,14.8301,14.839,318598.0
2023-06-02 11:00:00,16.59,16.65,16.59,16.63,345476.0,14.839,14.8927,14.839,14.8748,345476.0
2023-06-02 11:10:00,16.63,16.66,16.62,16.64,521661.0,14.8748,14.9016,14.8659,14.8837,521661.0
2023-06-02 11:20:00,16.64,16.64,16.6,16.63,349366.0,14.8837,14.8837,14.848,14.8748,349366.0
2023-06-02 11:30:00,16.63,16.63,16.59,16.6,403417.0,14.8748,14.8748,14.839,14.848,403417.0
2023-06-02 11:40:00,16.6,16.61,16.58,16.59,263571.0,14.848,14.8569,14.8301,14.839,263571.0
2023-06-02 11:50:00,16.59,16.66,16.58,16.66,633220.0,14.839,14.9016,14.8301,14.9016,633220.0
2023-06-02 12:00:00,16.66,16.7,16.64,16.68,407458.0,14.9016,14.9374,14.8837,14.9195,407458.0
2023-06-02 12:10:00,16.68,16.68,16.64,16.66,344529.0,14.9195,14.9195,14.8837,14.9016,344529.0
2023-06-02 12:20:00,16.66,16.69,16.65,16.69,392231.0,14.9016,14.9285,14.8927,14.9285,392231.0
2023-06-02 12:30:00,16.69,16.71,16.68,16.71,415114.0,14.9285,14.9464,14.9195,14.9464,415114.0
2023-06-02 12:40:00,16.71,16.73,16.7,16.71,222160.0,14.9464,14.9642,14.9374,14.9464,222160.0
2023-06-02 12:50:00,16.71,16.75,16.71,16.74,226952.0,14.9464,14.9821,14.9464,14.9732,226952.0
2023-06-02 13:00:00,16.75,16.77,16.73,16.77,491659.0,14.9821,15.0,14.9642,15.0,491659.0
2023-06-02 13:10:00,16.76,16.8,16.75,16.79,367740.0,14.9911,15.0269,14.9821,15.0179,367740.0
2023-06-02 13:20:00,16.79,16.81,16.76,16.77,251026.0,15.0179,15.0358,14.9911,15.0,251026.0
2023-06-02 13:30:00,16.77,16.77,16.74,16.75,351713.0,15.0,15.0,14.9732,14.9821,351713.0
2023-06-02 13:40:00,16.74,16.78,16.72,16.77,369916.0,14.9732,15.009,14.9553,15.0,369916.0
2023-06-02 13:50:00,16.77,16.78,16.75,16.78,428325.0,15.0,15.009,14.9821,15.009,428325.0
2023-06-02 14:00:00,16.77,16.78,16.74,16.74,222366.0,15.0,15.009,14.9732,14.9732,222366.0
2023-06-02 14:10:00,16.74,16.74,16.7,16.71,241673.0,14.9732,14.9732,14.9374,14.9464,241673.0
2023-06-02 14:20:00,16.7,16.73,16.69,16.71,282970.0,14.9374,14.9642,14.9285,14.9464,282970.0
2023-06-02 14:30:00,16.71,16.75,16.7,16.74,465624.0,14.9464,14.9821,14.9374,14.9732,465624.0
2023-06-02 14:40:00,16.75,16.76,16.73,16.75,293638.0,14.9821,14.9911,14.9642,14.9821,293638.0
2023-06-02 14:50:00,16.76,16.77,16.74,16.76,190354.0,14.9911,15.0,14.9732,14.9911,190354.0
2023-06-02 15:00:00,16.77,16.81,16.76,16.8,290365.0,15.0,15.0358,14.9911,15.0269,290365.0
2023-06-02 15:10:00,16.8,16.82,16.79,16.8,308610.0,15.0269,15.0447,15.0179,15.0269,308610.0
2023-06-02 15:20:00,16.8,16.81,16.78,16.78,218889.0,15.0269,15.0358,15.009,15.009,218889.0
2023-06-02 15:30:00,16.79,16.8,16.78,16.79,334204.0,15.0179,15.0269,15.009,15.0179,334204.0
2023-06-02 15:40:00,16.79,16.8,16.74,16.76,698208.0,15.0179,15.0269,14.9732,14.9911,698208.0
2023-06-02 15:50:00,16.76,16.76,16.74,16.75,1357700.0,14.9911,14.9911,14.9732,14.9821,1357700.0
2023-06-05 09:30:00,16.9,16.93,16.88,16.89,310233.0,15.1163,15.1431,15.0984,15.1074,310233.0
2023-06-05 09:40:00,16.89,16.9,16.86,16.87,262096.0,15.1074,15.1163,15.0805,15.0895,262096.0
2023-06-05 09:50:00,16.87,16.88,16.81,16.81,79196.0,15.0895,15.0984,15.0358,15.0358,79196.0
2023-06-05 10:00:00,16.82,16.88,16.74,16.75,311998.0,15.0447,15.0984,14.9732,14.9821,311998.0
2023-06-05 10:10:00,16.75,16.77,16.72,16.75,247476.0,14.9821,15.0,14.9553,14.9821,247476.0
2023-06-05 10:20:00,16.75,16.77,16.73,16.75,279311.0,14.9821,15.0,14.9642,14.9821,279311.0
2023-06-05 10:30:00,16.75,16.77,16.71,16.75,248477.0,14.9821,15.0,14.9464,14.9821,248477.0
2023-06-05 10:40:00,16.75,16.78,16.74,16.76,306226.0,14.9821,15.009,14.9732,14.9911,306226.0
2023-06-05 10:50:00,16.76,16.77,16.72,16.73,261090.0,14.9911,15.0,14.9553,14.9642,261090.0
2023-06-05 11:00:00,16.73,16.75,16.7,16.73,174920.0,14.9642,14.9821,14.9374,14.9642,174920.0
2023-06-05 11:10:00,16.73,16.74,16.71,16.73,221167.0,14.9642,14.9732,14.9464,14.9642,221167.0
2023-06-05 11:20:00,16.73,16.74,16.71,16.72,188797.0,14.9642,14.9732,14.9464,14.9553,188797.0
2023-06-05 11:30:00,16.73,16.73,16.7,16.71,270665.0,14.9642,14.9642,14.9374,14.9464,270665.0
2023-06-05 11:40:00,16.72,16.76,16.71,16.76,179589.0,14.9553,14.9911,14.9464,14.9911,179589.0
2023-06-05 11:50:00,16.76,16.77,16.73,16.76,199035.0,14.9911,15.0,14.9642,14.9911,199035.0
2023-06-05 12:00:00,16.76,16.76,16.74,16.76,116286.0,14.9911,14.9911,14.9732,14.9911,116286.0
2023-06-05 12:10:00,16.76,16.79,16.75,16.79,142971.0,14.9911,15.0179,14.9821,15.0179,142971.0
2023-06-05 12:20:00,16.79,16.8,16.77,16.79,122661.0,15.0179,15.0269,15.0,15.0179,122661.0
2023-06-05 12:30:00,16.79,16.8,16.78,16.79,140206.0,15.0179,15.0269,15.009,15.0179,140206.0
2023-06-05 12:40:00,16.79,16.81,16.79,16.79,185905.0,15.0179,15.0358,15.0179,15.0179,185905.0
2023-06-05 12:50:00,16.8,16.81,16.77,16.8,153648.0,15.0269,15.0358,15.0,15.0269,153648.0
2023-06-05 13:00:00,16.8,16.82,16.79,16.81,134214.0,15.0269,15.0447,15.0179,15.0358,134214.0
2023-06-05 13:10:00,16.82,16.83,16.8,16.83,209659.0,15.0447,15.0537,15.0269,15.0537,209659.0
2023-06-05 13:20:00,16.83,16.83,16.78,16.79,264034.0,15.0537,15.0537,15.009,15.0179,264034.0
2023-06-05 13:30:00,16.79,16.79,16.76,16.78,165478.0,15.0179,15.0179,14.9911,15.009,165478.0
2023-06-05 13:40:00,16.77,16.79,16.75,16.79,213659.0,15.0,15.0179,14.9821,15.0179,213659.0
2023-06-05 13:50:00,16.79,16.81,16.78,16.79,278457.0,15.0179,15.0358,15.009,15.0179,278457.0
2023-06-05 14:00:00,16.79,16.79,16.75,16.77,170560.0,15.0179,15.0179,14.9821,15.0,170560.0
2023-06-05 14:10:00,16.77,16.79,16.76,16.78,165896.0,15.0,15.0179,14.9911,15.009,165896.0
2023-06-05 14:20:00,16.78,16.78,16.74,16.76,216042.0,15.009,15.009,14.9732,14.9911,216042.0
2023-06-05 14:30:00,16.76,16.77,16.72,16.73,199353.0,14.9911,15.0,14.9553,14.9642,199353.0
2023-06-05 14:40:00,16.73,16.75,16.73,16.75,168417.0,14.9642,14.9821,14.9642,14.9821,168417.0
2023-06-05 14:50:00,16.74,16.77,16.72,16.77,217161.0,14.9732,15.0,14.9553,15.0,217161.0
2023-06-05 15:00:00,16.77,16.77,16.71,16.73,545962.0,15.0,15.0,14.9464,14.9642,545962.0
2023-06-05 15:10:00,16.73,16.76,16.72,16.76,386641.0,14.9642,14.9911,14.9553,14.9911,386641.0
2023-06-05 15:20:00,16.76,16.77,16.73,16.75,299363.0,14.9911,15.0,14.9642,14.9821,299363.0
2023-06-05 15:30:00,16.75,16.76,16.72,16.76,694380.0,14.9821,14.9911,14.9553,14.9911,694380.0
2023-06-05 15:40:00,16.76,16.78,16.74,16.78,703760.0,14.9911,15.009,14.9732,15.009,703760.0
2023-06-05 15:50:00,16.78,16.79,16.76,16.76,1196680.0,15.009,15.0179,14.9911,14.9911,1196680.0
2023-06-06 09:30:00,16.67,16.73,16.64,16.71,244389.0,14.9106,14.9642,14.8837,14.9464,244389.0
2023-06-06 09:40:00,16.71,16.75,16.69,16.71,323017.0,14.9464,14.9821,14.9285,14.9464,323017.0
2023-06-06 09:50:00,16.72,16.75,16.66,16.66,151149.0,14.9553,14.9821,14.9016,14.9016,151149.0
2023-06-06 10:00:00,16.66,16.72,16.66,16.72,260995.0,14.9016,14.9553,14.9016,14.9553,260995.0
2023-06-06 10:10:00,16.71,16.74,16.7,16.73,292937.0,14.9464,14.9732,14.9374,14.9642,292937.0
2023-06-06 10:20:00,16.73,16.74,16.71,16.73,148852.0,14.9642,14.9732,14.9464,14.9642,148852.0
2023-06-06 10:30:00,16.73,16.75,16.69,16.71,201017.0,14.9642,14.9821,14.9285,14.9464,201017.0
2023-06-06 10:40:00,16.71,16.75,16.69,16.75,232802.0,14.9464,14.9821,14.9285,14.9821,232802.0
2023-06-06 10:50:00,16.75,16.75,16.72,16.74,209360.0,14.9821,14.9821,14.9553,14.9732,209360.0
2023-06-06 11:00:00,16.74,16.78,16.73,16.77,236006.0,14.9732,15.009,14.9642,15.0,236006.0
2023-06-06 11:10:00,16.77,16.8,16.76,16.79,261906.0,15.0,15.0269,14.9911,15.0179,261906.0
2023-06-06 11:20:00,16.79,16.79,16.75,16.77,114163.0,15.0179,15.0179,14.9821,15.0,114163.0
2023-06-06 11:30:00,16.78,16.8,16.77,16.79,138691.0,15.009,15.0269,15.0,15.0179,138691.0
2023-06-06 11:40:00,16.8,16.82,16.78,16.82,161722.0,15.0269,15.0447,15.009,15.0447,161722.0
2023-06-06 11:50:00,16.82,16.82,16.75,16.76,268442.0,15.0447,15.0447,14.9821,14.9911,268442.0
2023-06-06 12:00:00,16.75,16.77,16.73,16.77,175297.0,14.9821,15.0,14.9642,15.0,175297.0
2023-06-06 12:10:00,16.77,16.77,16.74,16.74,143805.0,15.0,15.0,14.9732,14.9732,143805.0
2023-06-06 12:20:00,16.75,16.76,16.73,16.74,90201.0,14.9821,14.9911,14.9642,14.9732,90201.0
2023-06-06 12:30:00,16.75,16.76,16.73,16.75,234228.0,14.9821,14.9911,14.9642,14.9821,234228.0
2023-06-06 12:40:00,16.75,16.77,16.73,16.77,120912.0,14.9821,15.0,14.9642,15.0,120912.0
2023-06-06 12:50:00,16.77,16.82,16.76,16.82,251462.0,15.0,15.0447,14.9911,15.0447,251462.0
2023-06-06 13:00:00,16.82,16.82,16.78,16.8,219111.0,15.0447,15.0447,15.009,15.0269,219111.0
2023-06-06 13:10:00,16.8,16.82,16.79,16.8,109588.0,15.0269,15.0447,15.0179,15.0269,109588.0
2023-06-06 13:20:00,16.79,16.79,16.76,16.78,184713.0,15.0179,15.0179,14.9911,15.009,184713.0
2023-06-06 13:30:00,16.78,16.8,16.77,16.79,192203.0,15.009,15.0269,15.0,15.0179,192203.0
2023-06-06 13:40:00,16.79,16.79,16.77,16.78,83686.0,15.0179,15.0179,15.0,15.009,83686.0
2023-06-06 13:50:00,16.77,16.8,16.77,16.8,110475.0,15.0,15.0269,15.0,15.0269,110475.0
2023-06-06 14:00:00,16.79,16.8,16.77,16.79,127007.0,15.0179,15.0269,15.0,15.0179,127007.0
2023-06-06 14:10:00,16.79,16.81,16.78,16.81,324687.0,15.0179,15.0358,15.009,15.0358,324687.0
2023-06-06 14:20:00,16.81,16.82,16.8,16.82,116755.0,15.0358,15.0447,15.0269,15.0447,116755.0
2023-06-06 14:30:00,16.82,16.84,16.81,16.83,99986.0,15.0447,15.0626,15.0358,15.0537,99986.0
2023-06-06 14:40:00,16.84,16.86,16.82,16.85,403569.0,15.0626,15.0805,15.0447,15.0716,403569.0
2023-06-06 14:50:00,16.85,16.85,16.83,16.84,185558.0,15.0716,15.0716,15.0537,15.0626,185558.0
2023-06-06 15:00:00,16.84,16.85,16.83,16.85,104803.0,15.0626,15.0716,15.0537,15.0716,104803.0
2023-06-06 15:10:00,16.85,16.87,16.84,16.87,192493.0,15.0716,15.0895,15.0626,15.0895,192493.0
2023-06-06 15:20:00,16.87,16.89,16.86,16.89,169919.0,15.0895,15.1074,15.0805,15.1074,169919.0
2023-06-06 15:30:00,16.89,16.91,16.85,16.86,337424.0,15.1074,15.1252,15.0716,15.0805,337424.0
2023-06-06 15:40:00,16.86,16.88,16.85,16.87,586547.0,15.0805,15.0984,15.0716,15.0895,586547.0
2023-06-06 15:50:00,16.87,16.88,16.83,16.85,1068635.0,15.0895,15.0984,15.0537,15.0716,1068635.0
2023-06-07 09:30:00,16.95,16.99,16.88,16.99,319196.0,15.161,15.1968,15.0984,15.1968,319196.0
2023-06-07 09:40:00,17.0,17.02,16.95,17.01,196379.0,15.2057,15.2236,15.161,15.2147,196379.0
2023-06-07 09:50:00,17.02,17.07,17.02,17.05,164769.0,15.2236,15.2684,15.2236,15.2505,164769.0
2023-06-07 10:00:00,17.05,17.1,17.04,17.09,153571.0,15.2505,15.2952,15.2415,15.2862,153571.0
2023-06-07 10:10:00,17.1,17.12,17.09,17.12,248929.0,15.2952,15.3131,15.2862,15.3131,248929.0
2023-06-07 10:20:00,17.11,17.16,17.08,17.1,389541.0,15.3041,15.3489,15.2773,15.2952,389541.0
2023-06-07 10:30:00,17.1,17.12,17.07,17.09,419024.0,15.2952,15.3131,15.2684,15.2862,419024.0
2023-06-07 10:40:00,17.08,17.14,17.07,17.14,179831.0,15.2773,15.331,15.2684,15.331,179831.0
2023-06-07 10:50:00,17.14,17.16,17.12,17.16,258441.0,15.331,15.3489,15.3131,15.3489,258441.0
2023-06-07 11:00:00,17.16,17.16,17.12,17.14,122572.0,15.3489,15.3489,15.3131,15.331,122572.0
2023-06-07 11:10:00,17.14,17.17,17.12,17.14,279201.0,15.331,15.3578,15.3131,15.331,279201.0
2023-06-07 11:20:00,17.14,17.16,17.13,17.14,202503.0,15.331,15.3489,15.322,15.331,202503.0
2023-06-07 11:30:00,17.14,17.16,17.13,17.14,343318.0,15.331,15.3489,15.322,15.331,343318.0
2023-06-07 11:40:00,17.14,17.15,17.13,17.13,219475.0,15.331,15.3399,15.322,15.322,219475.0
2023-06-07 11:50:00,17.14,17.15,17.12,17.14,200193.0,15.331,15.3399,15.3131,15.331,200193.0
2023-06-07 12:00:00,17.14,17.16,17.13,17.15,157820.0,15.331,15.3489,15.322,15.3399,157820.0
2023-06-07 12:10:00,17.15,17.16,17.14,17.15,165495.0,15.3399,15.3489,15.331,15.3399,165495.0
2023-06-07 12:20:00,17.15,17.18,17.13,17.17,167712.0,15.3399,15.3667,15.322,15.3578,167712.0
2023-06-07 12:30:00,17.16,17.18,17.14,17.15,108421.0,15.3489,15.3667,15.331,15.3399,108421.0
2023-06-07 12:40:00,17.16,17.17,17.14,17.14,105456.0,15.3489,15.3578,15.331,15.331,105456.0
2023-06-07 12:50:00,17.14,17.16,17.13,17.14,109441.0,15.331,15.3489,15.322,15.331,109441.0
2023-06-07 13:00:00,17.14,17.16,17.11,17.14,361030.0,15.331,15.3489,15.3041,15.331,361030.0
2023-06-07 13:10:00,17.14,17.15,17.12,17.14,82074.0,15.331,15.3399,15.3131,15.331,82074.0
2023-06-07 13:20:00,17.14,17.15,17.12,17.14,115930.0,15.331,15.3399,15.3131,15.331,115930.0
2023-06-07 13:30:00,17.13,17.14,17.11,17.13,108777.0,15.322,15.331,15.3041,15.322,108777.0
2023-06-07 13:40:00,17.13,17.15,17.12,17.14,100110.0,15.322,15.3399,15.3131,15.331,100110.0
2023-06-07 13:50:00,17.14,17.16,17.13,17.15,130756.0,15.331,15.3489,15.322,15.3399,130756.0
2023-06-07 14:00:00,17.15,17.19,17.15,17.18,172327.0,15.3399,15.3757,15.3399,15.3667,172327.0
2023-06-07 14:10:00,17.18,17.18,17.15,17.17,143252.0,15.3667,15.3667,15.3399,15.3578,143252.0
2023-06-07 14:20:00,17.17,17.2,17.16,17.2,145832.0,15.3578,15.3846,15.3489,15.3846,145832.0
2023-06-07 14:30:00,17.2,17.2,17.17,17.18,132823.0,15.3846,15.3846,15.3578,15.3667,132823.0
2023-06-07 14:40:00,17.19,17.19,17.16,17.18,69837.0,15.3757,15.3757,15.3489,15.3667,69837.0
2023-06-07 14:50:00,17.18,17.19,17.16,17.18,121465.0,15.3667,15.3757,15.3489,15.3667,121465.0
2023-06-07 15:00:00,17.18,17.18,17.15,17.16,175767.0,15.3667,15.3667,15.3399,15.3489,175767.0
2023-06-07 15:10:00,17.16,17.18,17.15,17.18,196137.0,15.3489,15.3667,15.3399,15.3667,196137.0
2023-06-07 15:20:00,17.18,17.2,17.17,17.19,180418.0,15.3667,15.3846,15.3578,15.3757,180418.0
2023-06-07 15:30:00,17.19,17.22,17.18,17.21,254385.0,15.3757,15.4025,15.3667,15.3936,254385.0
2023-06-07 15:40:00,17.22,17.24,17.21,17.23,652179.0,15.4025,15.4204,15.3936,15.4115,652179.0
2023-06-07 15:50:00,17.24,17.26,17.21,17.23,1750356.0,15.4204,15.4383,15.3936,15.4115,1750356.0
2023-06-08 09:30:00,17.27,17.3,17.21,17.21,316304.0,15.4472,15.4741,15.3936,15.3936,316304.0
2023-06-08 09:40:00,17.21,17.22,17.14,17.16,206887.0,15.3936,15.4025,15.331,15.3489,206887.0
2023-06-08 09:50:00,17.16,17.19,17.13,17.15,123234.0,15.3489,15.3757,15.322,15.3399,123234.0
2023-06-08 10:00:00,17.15,17.2,17.15,17.18,138762.0,15.3399,15.3846,15.3399,15.3667,138762.0
2023-06-08 10:10:00,17.19,17.21,17.17,17.2,91788.0,15.3757,15.3936,15.3578,15.3846,91788.0
2023-06-08 10:20:00,17.2,17.22,17.18,17.19,57270.0,15.3846,15.4025,15.3667,15.3757,57270.0
2023-06-08 10:30:00,17.19,17.21,17.16,17.17,111407.0,15.3757,15.3936,15.3489,15.3578,111407.0
2023-06-08 10:40:00,17.17,17.21,17.16,17.21,136707.0,15.3578,15.3936,15.3489,15.3936,136707.0
2023-06-08 10:50:00,17.21,17.21,17.13,17.14,85565.0,15.3936,15.3936,15.322,15.331,85565.0
2023-06-08 11:00:00,17.15,17.16,17.09,17.12,114351.0,15.3399,15.3489,15.2862,15.3131,114351.0
2023-06-08 11:10:00,17.12,17.14,17.11,17.13,109441.0,15.3131,15.331,15.3041,15.322,109441.0
2023-06-08 11:20:00,17.13,17.14,17.12,17.13,76887.0,15.322,15.331,15.3131,15.322,76887.0
2023-06-08 11:30:00,17.13,17.15,17.12,17.13,92426.0,15.322,15.3399,15.3131,15.322,92426.0
2023-06-08 11:40:00,17.13,17.14,17.05,17.07,221469.0,15.322,15.331,15.2505,15.2684,221469.0
2023-06-08 11:50:00,17.08,17.08,17.03,17.04,191944.0,15.2773,15.2773,15.2326,15.2415,191944.0
2023-06-08 12:00:00,17.04,17.11,17.02,17.11,145034.0,15.2415,15.3041,15.2236,15.3041,145034.0
2023-06-08 12:10:00,17.11,17.16,17.1,17.16,103069.0,15.3041,15.3489,15.2952,15.3489,103069.0
2023-06-08 12:20:00,17.16,17.21,17.14,17.19,159861.0,15.3489,15.3936,15.331,15.3757,159861.0
2023-06-08 12:30:00,17.19,17.23,17.17,17.22,226068.0,15.3757,15.4115,15.3578,15.4025,226068.0
2023-06-08 12:40:00,17.21,17.23,17.18,17.21,501779.0,15.3936,15.4115,15.3667,15.3936,501779.0
2023-06-08 12:50:00,17.21,17.24,17.21,17.23,84194.0,15.3936,15.4204,15.3936,15.4115,84194.0
2023-06-08 13:00:00,17.22,17.25,17.21,17.25,177077.0,15.4025,15.4294,15.3936,15.4294,177077.0
2023-06-08 13:10:00,17.25,17.26,17.23,17.25,106241.0,15.4294,15.4383,15.4115,15.4294,106241.0
2023-06-08 13:20:00,17.25,17.26,17.23,17.23,116018.0,15.4294,15.4383,15.4115,15.4115,116018.0
2023-06-08 13:30:00,17.23,17.27,17.23,17.27,238942.0,15.4115,15.4472,15.4115,15.4472,238942.0
2023-06-08 13:40:00,17.27,17.27,17.23,17.23,145148.0,15.4472,15.4472,15.4115,15.4115,145148.0
2023-06-08 13:50:00,17.23,17.25,17.22,17.25,106795.0,15.4115,15.4294,15.4025,15.4294,106795.0
2023-06-08 14:00:00,17.24,17.25,17.24,17.25,120760.0,15.4204,15.4294,15.4204,15.4294,120760.0
2023-06-08 14:10:00,17.24,17.25,17.23,17.23,84003.0,15.4204,15.4294,15.4115,15.4115,84003.0
2023-06-08 14:20:00,17.23,17.27,17.23,17.27,214689.0,15.4115,15.4472,15.4115,15.4472,214689.0
2023-06-08 14:30:00,17.27,17.29,17.26,17.29,138791.0,15.4472,15.4651,15.4383,15.4651,138791.0
2023-06-08 14:40:00,17.29,17.3,17.27,17.27,196078.0,15.4651,15.4741,15.4472,15.4472,196078.0
2023-06-08 14:50:00,17.28,17.3,17.27,17.29,178284.0,15.4562,15.4741,15.4472,15.4651,178284.0
2023-06-08 15:00:00,17.29,17.29,17.26,17.27,109980.0,15.4651,15.4651,15.4383,15.4472,109980.0
2023-06-08 15:10:00,17.26,17.28,17.25,17.26,97710.0,15.4383,15.4562,15.4294,15.4383,97710.0
2023-06-08 15:20:00,17.26,17.28,17.25,17.27,162154.0,15.4383,15.4562,15.4294,15.4472,162154.0
2023-06-08 15:30:00,17.27,17.27,17.25,17.27,186242.0,15.4472,15.4472,15.4294,15.4472,186242.0
2023-06-08 15:40:00,17.27,17.3,17.26,17.3,374468.0,15.4472,15.4741,15.4383,15.4741,374468.0
2023-06-08 15:50:00,17.3,17.33,17.28,17.32,1132000.0,15.4741,15.5009,15.4562,15.492,1132000.0
2023-06-09 09:30:00,17.35,17.37,17.24,17.27,390752.0,15.5188,15.5367,15.4204,15.4472,390752.0
2023-06-09 09:40:00,17.28,17.32,17.23,17.26,369243.0,15.4562,15.492,15.4115,15.4383,369243.0
2023-06-09 09:50:00,17.26,17.31,17.25,17.26,345462.0,15.4383,15.483,15.4294,15.4383,345462.0
2023-06-09 10:00:00,17.26,17.28,17.19,17.2,159447.0,15.4383,15.4562,15.3757,15.3846,159447.0
2023-06-09 10:10:00,17.2,17.21,17.18,17.2,151956.0,15.3846,15.3936,15.3667,15.3846,151956.0
2023-06-09 10:20:00,17.2,17.24,17.18,17.23,153578.0,15.3846,15.4204,15.3667,15.4115,153578.0
2023-06-09 10:30:00,17.23,17.27,17.23,17.26,197011.0,15.4115,15.4472,15.4115,15.4383,197011.0
2023-06-09 10:40:00,17.26,17.3,17.25,17.28,184628.0,15.4383,15.4741,15.4294,15.4562,184628.0
2023-06-09 10:50:00,17.28,17.29,17.24,17.25,144829.0,15.4562,15.4651,15.4204,15.4294,144829.0
2023-06-09 11:00:00,17.25,17.27,17.24,17.25,88859.0,15.4294,15.4472,15.4204,15.4294,88859.0
2023-06-09 11:10:00,17.24,17.25,17.21,17.21,83952.0,15.4204,15.4294,15.3936,15.3936,83952.0
2023-06-09 11:20:00,17.21,17.22,17.16,17.19,120450.0,15.3936,15.4025,15.3489,15.3757,120450.0
2023-06-09 11:30:00,17.19,17.19,17.14,17.16,194376.0,15.3757,15.3757,15.331,15.3489,194376.0
2023-06-09 11:40:00,17.16,17.17,17.12,17.13,130655.0,15.3489,15.3578,15.3131,15.322,130655.0
2023-06-09 11:50:00,17.13,17.15,17.12,17.14,122411.0,15.322,15.3399,15.3131,15.331,122411.0
2023-06-09 12:00:00,17.14,17.17,17.12,17.14,145807.0,15.331,15.3578,15.3131,15.331,145807.0
2023-06-09 12:10:00,17.13,17.15,17.12,17.14,183655.0,15.322,15.3399,15.3131,15.331,183655.0
2023-06-09 12:20:00,17.14,17.15,17.13,17.14,100501.0,15.331,15.3399,15.322,15.331,100501.0
2023-06-09 12:30:00,17.14,17.17,17.14,17.15,88742.0,15.331,15.3578,15.331,15.3399,88742.0
2023-06-09 12:40:00,17.15,17.17,17.13,17.13,161652.0,15.3399,15.3578,15.322,15.322,161652.0
2023-06-09 12:50:00,17.14,17.15,17.13,17.14,67999.0,15.331,15.3399,15.322,15.331,67999.0
2023-06-09 13:00:00,17.14,17.15,17.12,17.13,104260.0,15.331,15.3399,15.3131,15.322,104260.0
2023-06-09 13:10:00,17.13,17.13,17.1,17.13,134165.0,15.322,15.322,15.2952,15.322,134165.0
2023-06-09 13:20:00,17.12,17.13,17.09,17.11,116034.0,15.3131,15.322,15.2862,15.3041,116034.0
2023-06-09 13:30:00,17.11,17.11,17.09,17.1,108149.0,15.3041,15.3041,15.2862,15.2952,108149.0
2023-06-09 13:40:00,17.1,17.1,17.07,17.07,163454.0,15.2952,15.2952,15.2684,15.2684,163454.0
2023-06-09 13:50:00,17.07,17.08,17.04,17.05,245559.0,15.2684,15.2773,15.2415,15.2505,245559.0
2023-06-09 14:00:00,17.05,17.06,17.03,17.03,237177.0,15.2505,15.2594,15.2326,15.2326,237177.0
2023-06-09 14:10:00,17.04,17.05,17.02,17.03,350090.0,15.2415,15.2505,15.2236,15.2326,350090.0
2023-06-09 14:20:00,17.03,17.04,17.0,17.02,349639.0,15.2326,15.2415,15.2057,15.2236,349639.0
2023-06-09 14:30:00,17.01,17.03,16.99,17.0,228574.0,15.2147,15.2326,15.1968,15.2057,228574.0
2023-06-09 14:40:00,17.0,17.0,16.98,17.0,265473.0,15.2057,15.2057,15.1879,15.2057,265473.0
2023-06-09 14:50:00,17.0,17.01,16.99,17.01,111166.0,15.2057,15.2147,15.1968,15.2147,111166.0
2023-06-09 15:00:00,17.01,17.04,17.0,17.02,123918.0,15.2147,15.2415,15.2057,15.2236,123918.0
2023-06-09 15:10:00,17.03,17.06,17.02,17.05,133730.0,15.2326,15.2594,15.2236,15.2505,133730.0
2023-06-09 15:20:00,17.06,17.07,17.04,17.05,146684.0,15.2594,15.2684,15.2415,15.2505,146684.0
2023-06-09 15:30:00,17.05,17.06,17.03,17.04,210392.0,15.2505,15.2594,15.2326,15.2415,210392.0
2023-06-09 15:40:00,17.04,17.07,17.03,17.07,354818.0,15.2415,15.2684,15.2326,15.2684,354818.0
2023-06-09 15:50:00,17.06,17.07,17.03,17.03,907226.0,15.2594,15.2684,15.2326,15.2326,907226.0
2023-06-12 09:30:00,16.86,16.91,16.82,16.89,560727.0,15.0805,15.1252,15.0447,15.1074,560727.0
2023-06-12 09:40:00,16.89,16.96,16.87,16.93,304701.0,15.1074,15.17,15.0895,15.1431,304701.0
2023-06-12 09:50:00,16.94,16.98,16.93,16.94,409770.0,15.1521,15.1879,15.1431,15.1521,409770.0
2023-06-12 10:00:00,16.94,16.96,16.89,16.91,253712.0,15.1521,15.17,15.1074,15.1252,253712.0
2023-06-12 10:10:00,16.92,16.98,16.92,16.98,187811.0,15.1342,15.1879,15.1342,15.1879,187811.0
2023-06-12 10:20:00,16.98,16.98,16.87,16.87,265033.0,15.1879,15.1879,15.0895,15.0895,265033.0
2023-06-12 10:30:00,16.88,16.88,16.81,16.82,329418.0,15.0984,15.0984,15.0358,15.0447,329418.0
2023-06-12 10:40:00,16.83,16.85,16.82,16.85,348745.0,15.0537,15.0716,15.0447,15.0716,348745.0
2023-06-12 10:50:00,16.85,16.9,16.83,16.88,294494.0,15.0716,15.1163,15.0537,15.0984,294494.0
2023-06-12 11:00:00,16.88,16.92,16.88,16.92,212715.0,15.0984,15.1342,15.0984,15.1342,212715.0
2023-06-12 11:10:00,16.91,16.92,16.89,16.89,275584.0,15.1252,15.1342,15.1074,15.1074,275584.0
2023-06-12 11:20:00,16.89,16.9,16.87,16.89,502208.0,15.1074,15.1163,15.0895,15.1074,502208.0
2023-06-12 11:30:00,16.89,16.89,16.86,16.88,189961.0,15.1074,15.1074,15.0805,15.0984,189961.0
2023-06-12 11:40:00,16.88,16.89,16.86,16.88,133104.0,15.0984,15.1074,15.0805,15.0984,133104.0
2023-06-12 11:50:00,16.89,16.89,16.85,16.87,202863.0,15.1074,15.1074,15.0716,15.0895,202863.0
2023-06-12 12:00:00,16.87,16.9,16.87,16.89,312331.0,15.0895,15.1163,15.0895,15.1074,312331.0
2023-06-12 12:10:00,16.88,16.9,16.88,16.89,213248.0,15.0984,15.1163,15.0984,15.1074,213248.0
2023-06-12 12:20:00,16.9,16.9,16.88,16.89,134221.0,15.1163,15.1163,15.0984,15.1074,134221.0
2023-06-12 12:30:00,16.89,16.91,16.89,16.9,164746.0,15.1074,15.1252,15.1074,15.1163,164746.0
2023-06-12 12:40:00,16.9,16.91,16.88,16.89,159203.0,15.1163,15.1252,15.0984,15.1074,159203.0
2023-06-12 12:50:00,16.89,16.9,16.88,16.89,112015.0,15.1074,15.1163,15.0984,15.1074,112015.0
2023-06-12 13:00:00,16.89,16.9,16.87,16.89,220401.0,15.1074,15.1163,15.0895,15.1074,220401.0
2023-06-12 13:10:00,16.89,16.9,16.87,16.88,244649.0,15.1074,15.1163,15.0895,15.0984,244649.0
2023-06-12 13:20:00,16.87,16.89,16.86,16.87,170313.0,15.0895,15.1074,15.0805,15.0895,170313.0
2023-06-12 13:30:00,16.87,16.87,16.83,16.84,176815.0,15.0895,15.0895,15.0537,15.0626,176815.0
2023-06-12 13:40:00,16.84,16.86,16.83,16.84,287614.0,15.0626,15.0805,15.0537,15.0626,287614.0
2023-06-12 13:50:00,16.84,16.85,16.83,16.85,144523.0,15.0626,15.0716,15.0537,15.0716,144523.0
2023-06-12 14:00:00,16.85,16.86,16.82,16.85,248345.0,15.0716,15.0805,15.0447,15.0716,248345.0
2023-06-12 14:10:00,16.85,16.86,16.83,16.85,162815.0,15.0716,15.0805,15.0537,15.0716,162815.0
2023-06-12 14:20:00,16.86,16.87,16.84,16.84,268378.0,15.0805,15.0895,15.0626,15.0626,268378.0
2023-06-12 14:30:00,16.84,16.86,16.83,16.84,196272.0,15.0626,15.0805,15.0537,15.0626,196272.0
2023-06-12 14:40:00,16.84,16.85,16.83,16.83,130096.0,15.0626,15.0716,15.0537,15.0537,130096.0
2023-06-12 14:50:00,16.83,16.86,16.83,16.84,353451.0,15.0537,15.0805,15.0537,15.0626,353451.0
2023-06-12 15:00:00,16.85,16.86,16.82,16.84,441063.0,15.0716,15.0805,15.0447,15.0626,441063.0
2023-06-12 15:10:00,16.84,16.88,16.83,16.88,300786.0,15.0626,15.0984,15.0537,15.0984,300786.0
2023-06-12 15:20:00,16.87,16.89,16.86,16.87,307987.0,15.0895,15.1074,15.0805,15.0895,307987.0
2023-06-12 15:30:00,16.88,16.88,16.84,16.88,536397.0,15.0984,15.0984,15.0626,15.0984,536397.0
2023-06-12 15:40:00,16.88,16.9,16.87,16.89,401941.0,15.0984,15.1163,15.0895,15.1074,401941.0
2023-06-12 15:50:00,16.89,16.91,16.88,16.89,1152927.0,15.1074,15.1252,15.0984,15.1074,1152927.0
2023-06-13 09:30:00,16.95,17.06,16.92,17.05,419201.0,15.161,15.2594,15.1342,15.2505,419201.0
2023-06-13 09:40:00,17.06,17.17,17.04,17.17,519491.0,15.2594,15.3578,15.2415,15.3578,519491.0
2023-06-13 09:50:00,17.17,17.2,17.14,17.17,873346.0,15.3578,15.3846,15.331,15.3578,873346.0
2023-06-13 10:00:00,17.18,17.23,17.14,17.23,190677.0,15.3667,15.4115,15.331,15.4115,190677.0
2023-06-13 10:10:00,17.22,17.26,17.19,17.2,325474.0,15.4025,15.4383,15.3757,15.3846,325474.0
2023-06-13 10:20:00,17.2,17.23,17.17,17.2,364717.0,15.3846,15.4115,15.3578,15.3846,364717.0
2023-06-13 10:30:00,17.21,17.21,17.15,17.15,330338.0,15.3936,15.3936,15.3399,15.3399,330338.0
2023-06-13 10:40:00,17.15,17.16,17.13,17.14,190860.0,15.3399,15.3489,15.322,15.331,190860.0
2023-06-13 10:50:00,17.14,17.14,17.09,17.11,166197.0,15.331,15.331,15.2862,15.3041,166197.0
2023-06-13 11:00:00,17.11,17.14,17.08,17.1,163943.0,15.3041,15.331,15.2773,15.2952,163943.0
2023-06-13 11:10:00,17.1,17.11,17.07,17.07,265352.0,15.2952,15.3041,15.2684,15.2684,265352.0
2023-06-13 11:20:00,17.07,17.12,17.07,17.08,183436.0,15.2684,15.3131,15.2684,15.2773,183436.0
2023-06-13 11:30:00,17.08,17.09,17.06,17.07,131017.0,15.2773,15.2862,15.2594,15.2684,131017.0
2023-06-13 11:40:00,17.07,17.09,17.06,17.07,108381.0,15.2684,15.2862,15.2594,15.2684,108381.0
2023-06-13 11:50:00,17.07,17.11,17.07,17.08,151827.0,15.2684,15.3041,15.2684,15.2773,151827.0
2023-06-13 12:00:00,17.08,17.1,17.08,17.08,100085.0,15.2773,15.2952,15.2773,15.2773,100085.0
2023-06-13 12:10:00,17.08,17.1,17.07,17.1,143407.0,15.2773,15.2952,15.2684,15.2952,143407.0
2023-06-13 12:20:00,17.1,17.12,17.08,17.09,147749.0,15.2952,15.3131,15.2773,15.2862,147749.0
2023-06-13 12:30:00,17.1,17.11,17.07,17.07,144781.0,15.2952,15.3041,15.2684,15.2684,144781.0
2023-06-13 12:40:00,17.07,17.1,17.07,17.09,120696.0,15.2684,15.2952,15.2684,15.2862,120696.0
2023-06-13 12:50:00,17.08,17.1,17.07,17.08,177520.0,15.2773,15.2952,15.2684,15.2773,177520.0
2023-06-13 13:00:00,17.09,17.09,17.06,17.07,140478.0,15.2862,15.2862,15.2594,15.2684,140478.0
2023-06-13 13:10:00,17.07,17.07,17.05,17.05,135473.0,15.2684,15.2684,15.2505,15.2505,135473.0
2023-06-13 13:20:00,17.05,17.1,17.05,17.09,188343.0,15.2505,15.2952,15.2505,15.2862,188343.0
2023-06-13 13:30:00,17.08,17.09,17.04,17.05,165768.0,15.2773,15.2862,15.2415,15.2505,165768.0
2023-06-13 13:40:00,17.06,17.09,17.05,17.09,207287.0,15.2594,15.2862,15.2505,15.2862,207287.0
2023-06-13 13:50:00,17.09,17.09,17.07,17.08,115139.0,15.2862,15.2862,15.2684,15.2773,115139.0
2023-06-13 14:00:00,17.09,17.11,17.08,17.1,82443.0,15.2862,15.3041,15.2773,15.2952,82443.0
2023-06-13 14:10:00,17.09,17.11,17.08,17.09,92443.0,15.2862,15.3041,15.2773,15.2862,92443.0
2023-06-13 14:20:00,17.09,17.11,17.08,17.09,179425.0,15.2862,15.3041,15.2773,15.2862,179425.0
2023-06-13 14:30:00,17.09,17.09,17.05,17.08,168500.0,15.2862,15.2862,15.2505,15.2773,168500.0
2023-06-13 14:40:00,17.07,17.08,17.05,17.05,104658.0,15.2684,15.2773,15.2505,15.2505,104658.0
2023-06-13 14:50:00,17.05,17.06,17.03,17.05,140387.0,15.2505,15.2594,15.2326,15.2505,140387.0
2023-06-13 15:00:00,17.05,17.08,17.04,17.07,214004.0,15.2505,15.2773,15.2415,15.2684,214004.0
2023-06-13 15:10:00,17.07,17.09,17.06,17.07,212532.0,15.2684,15.2862,15.2594,15.2684,212532.0
2023-06-13 15:20:00,17.07,17.09,17.07,17.09,201770.0,15.2684,15.2862,15.2684,15.2862,201770.0
2023-06-13 15:30:00,17.09,17.09,17.05,17.06,319660.0,15.2862,15.2862,15.2505,15.2594,319660.0
2023-06-13 15:40:00,17.06,17.07,17.03,17.03,459474.0,15.2594,15.2684,15.2326,15.2326,459474.0
2023-06-13 15:50:00,17.03,17.04,17.02,17.04,897257.0,15.2326,15.2415,15.2236,15.2415,897257.0
2023-06-14 09:30:00,17.15,17.2,17.12,17.18,243015.0,15.3399,15.3846,15.3131,15.3667,243015.0
2023-06-14 09:40:00,17.19,17.2,17.1,17.17,349944.0,15.3757,15.3846,15.2952,15.3578,349944.0
2023-06-14 09:50:00,17.16,17.19,17.12,17.14,224896.0,15.3489,15.3757,15.3131,15.331,224896.0
2023-06-14 10:00:00,17.14,17.15,17.08,17.11,193092.0,15.331,15.3399,15.2773,15.3041,193092.0
2023-06-14 10:10:00,17.11,17.12,17.06,17.1,513274.0,15.3041,15.3131,15.2594,15.2952,513274.0
2023-06-14 10:20:00,17.09,17.1,17.04,17.04,165688.0,15.2862,15.2952,15.2415,15.2415,165688.0
2023-06-14 10:30:00,17.04,17.08,17.02,17.07,168179.0,15.2415,15.2773,15.2236,15.2684,168179.0
2023-06-14 10:40:00,17.07,17.1,17.06,17.07,290722.0,15.2684,15.2952,15.2594,15.2684,290722.0
2023-06-14 10:50:00,17.07,17.08,17.03,17.06,161370.0,15.2684,15.2773,15.2326,15.2594,161370.0
2023-06-14 11:00:00,17.07,17.11,17.06,17.07,147033.0,15.2684,15.3041,15.2594,15.2684,147033.0
2023-06-14 11:10:00,17.07,17.08,17.05,17.05,231075.0,15.2684,15.2773,15.2505,15.2505,231075.0
2023-06-14 11:20:00,17.05,17.07,17.03,17.05,188909.0,15.2505,15.2684,15.2326,15.2505,188909.0
2023-06-14 11:30:00,17.04,17.07,17.03,17.03,92709.0,15.2415,15.2684,15.2326,15.2326,92709.0
2023-06-14 11:40:00,17.03,17.05,17.02,17.05,99200.0,15.2326,15.2505,15.2236,15.2505,99200.0
2023-06-14 11:50:00,17.04,17.05,17.02,17.03,127744.0,15.2415,15.2505,15.2236,15.2326,127744.0
2023-06-14 12:00:00,17.03,17.03,17.0,17.0,118318.0,15.2326,15.2326,15.2057,15.2057,118318.0
2023-06-14 12:10:00,17.0,17.04,17.0,17.01,174201.0,15.2057,15.2415,15.2057,15.2147,174201.0
2023-06-14 12:20:00,17.02,17.02,16.99,17.0,65523.0,15.2236,15.2236,15.1968,15.2057,65523.0
2023-06-14 12:30:00,17.0,17.01,16.99,17.0,221378.0,15.2057,15.2147,15.1968,15.2057,221378.0
2023-06-14 12:40:00,17.0,17.02,16.98,17.01,340473.0,15.2057,15.2236,15.1879,15.2147,340473.0
2023-06-14 12:50:00,17.0,17.03,17.0,17.03,130859.0,15.2057,15.2326,15.2057,15.2326,130859.0
2023-06-14 13:00:00,17.03,17.03,17.01,17.02,119959.0,15.2326,15.2326,15.2147,15.2236,119959.0
2023-06-14 13:10:00,17.02,17.02,16.99,17.0,119404.0,15.2236,15.2236,15.1968,15.2057,119404.0
2023-06-14 13:20:00,16.99,17.02,16.99,17.01,191645.0,15.1968,15.2236,15.1968,15.2147,191645.0
2023-06-14 13:30:00,17.02,17.02,16.99,17.0,108099.0,15.2236,15.2236,15.1968,15.2057,108099.0
2023-06-14 13:40:00,17.0,17.01,16.99,17.0,82568.0,15.2057,15.2147,15.1968,15.2057,82568.0
2023-06-14 13:50:00,17.01,17.01,16.96,16.96,214681.0,15.2147,15.2147,15.17,15.17,214681.0
2023-06-14 14:00:00,16.96,16.96,16.89,16.93,372712.0,15.17,15.17,15.1074,15.1431,372712.0
2023-06-14 14:10:00,16.93,16.96,16.91,16.93,532133.0,15.1431,15.17,15.1252,15.1431,532133.0
2023-06-14 14:20:00,16.94,16.95,16.89,16.89,290507.0,15.1521,15.161,15.1074,15.1074,290507.0
2023-06-14 14:30:00,16.89,16.94,16.89,16.9,420015.0,15.1074,15.1521,15.1074,15.1163,420015.0
2023-06-14 14:40:00,16.9,16.96,16.9,16.95,224502.0,15.1163,15.17,15.1163,15.161,224502.0
2023-06-14 14:50:00,16.95,16.96,16.91,16.93,190272.0,15.161,15.17,15.1252,15.1431,190272.0
2023-06-14 15:00:00,16.93,16.99,16.92,16.98,185781.0,15.1431,15.1968,15.1342,15.1879,185781.0
2023-06-14 15:10:00,16.98,16.99,16.94,16.98,262625.0,15.1879,15.1968,15.1521,15.1879,262625.0
2023-06-14 15:20:00,16.98,17.0,16.96,16.97,228081.0,15.1879,15.2057,15.17,15.1789,228081.0
2023-06-14 15:30:00,16.98,17.0,16.95,17.0,307904.0,15.1879,15.2057,15.161,15.2057,307904.0
2023-06-14 15:40:00,17.0,17.0,16.95,16.96,472880.0,15.2057,15.2057,15.161,15.17,472880.0
2023-06-14 15:50:00,16.96,16.96,16.88,16.9,3171437.0,15.17,15.17,15.0984,15.1163,3171437.0
2023-06-15 09:30:00,16.92,17.06,16.89,17.06,407077.0,15.1342,15.2594,15.1074,15.2594,407077.0
2023-06-15 09:40:00,17.05,17.07,17.01,17.03,230503.0,15.2505,15.2684,15.2147,15.2326,230503.0
2023-06-15 09:50:00,17.03,17.06,17.01,17.04,158160.0,15.2326,15.2594,15.2147,15.2415,158160.0
2023-06-15 10:00:00,17.04,17.09,17.03,17.06,162181.0,15.2415,15.2862,15.2326,15.2594,162181.0
2023-06-15 10:10:00,17.06,17.08,17.05,17.07,123053.0,15.2594,15.2773,15.2505,15.2684,123053.0
2023-06-15 10:20:00,17.07,17.07,17.0,17.02,144423.0,15.2684,15.2684,15.2057,15.2236,144423.0
2023-06-15 10:30:00,17.02,17.05,17.01,17.02,159477.0,15.2236,15.2505,15.2147,15.2236,159477.0
2023-06-15 10:40:00,17.03,17.05,17.01,17.04,169530.0,15.2326,15.2505,15.2147,15.2415,169530.0
2023-06-15 10:50:00,17.03,17.04,17.01,17.04,114201.0,15.2326,15.2415,15.2147,15.2415,114201.0
2023-06-15 11:00:00,17.04,17.05,17.02,17.04,138777.0,15.2415,15.2505,15.2236,15.2415,138777.0
2023-06-15 11:10:00,17.04,17.07,17.03,17.05,104714.0,15.2415,15.2684,15.2326,15.2505,104714.0
2023-06-15 11:20:00,17.05,17.09,17.05,17.08,189041.0,15.2505,15.2862,15.2505,15.2773,189041.0
2023-06-15 11:30:00,17.09,17.11,17.06,17.11,239167.0,15.2862,15.3041,15.2594,15.3041,239167.0
2023-06-15 11:40:00,17.11,17.11,17.05,17.05,273569.0,15.3041,15.3041,15.2505,15.2505,273569.0
2023-06-15 11:50:00,17.05,17.07,17.03,17.04,114161.0,15.2505,15.2684,15.2326,15.2415,114161.0
2023-06-15 12:00:00,17.03,17.04,17.01,17.03,92706.0,15.2326,15.2415,15.2147,15.2326,92706.0
2023-06-15 12:10:00,17.02,17.03,17.01,17.02,148139.0,15.2236,15.2326,15.2147,15.2236,148139.0
2023-06-15 12:20:00,17.01,17.04,17.01,17.04,116940.0,15.2147,15.2415,15.2147,15.2415,116940.0
2023-06-15 12:30:00,17.04,17.05,17.03,17.03,158837.0,15.2415,15.2505,15.2326,15.2326,158837.0
2023-06-15 12:40:00,17.03,17.05,17.02,17.04,97230.0,15.2326,15.2505,15.2236,15.2415,97230.0
2023-06-15 12:50:00,17.04,17.04,17.02,17.03,78608.0,15.2415,15.2415,15.2236,15.2326,78608.0
2023-06-15 13:00:00,17.03,17.03,16.99,17.0,80064.0,15.2326,15.2326,15.1968,15.2057,80064.0
2023-06-15 13:10:00,17.0,17.02,16.99,17.0,114715.0,15.2057,15.2236,15.1968,15.2057,114715.0
2023-06-15 13:20:00,17.0,17.01,17.0,17.01,60932.0,15.2057,15.2147,15.2057,15.2147,60932.0
2023-06-15 13:30:00,17.01,17.03,17.0,17.02,109121.0,15.2147,15.2326,15.2057,15.2236,109121.0
2023-06-15 13:40:00,17.02,17.04,17.01,17.04,110999.0,15.2236,15.2415,15.2147,15.2415,110999.0
2023-06-15 13:50:00,17.04,17.05,17.03,17.04,113663.0,15.2415,15.2505,15.2326,15.2415,113663.0
2023-06-15 14:00:00,17.04,17.04,17.01,17.01,115856.0,15.2415,15.2415,15.2147,15.2147,115856.0
2023-06-15 14:10:00,17.02,17.06,17.01,17.03,243703.0,15.2236,15.2594,15.2147,15.2326,243703.0
2023-06-15 14:20:00,17.03,17.04,17.01,17.01,328515.0,15.2326,15.2415,15.2147,15.2147,328515.0
2023-06-15 14:30:00,17.02,17.05,17.01,17.03,334345.0,15.2236,15.2505,15.2147,15.2326,334345.0
2023-06-15 14:40:00,17.02,17.03,17.01,17.02,174868.0,15.2236,15.2326,15.2147,15.2236,174868.0
2023-06-15 14:50:00,17.02,17.06,17.01,17.06,167374.0,15.2236,15.2594,15.2147,15.2594,167374.0
2023-06-15 15:00:00,17.06,17.07,17.02,17.05,254599.0,15.2594,15.2684,15.2236,15.2505,254599.0
2023-06-15 15:10:00,17.04,17.06,17.0,17.02,573718.0,15.2415,15.2594,15.2057,15.2236,573718.0
2023-06-15 15:20:00,17.02,17.02,17.0,17.02,180386.0,15.2236,15.2236,15.2057,15.2236,180386.0
2023-06-15 15:30:00,17.02,17.03,16.99,17.01,411060.0,15.2236,15.2326,15.1968,15.2147,411060.0
2023-06-15 15:40:00,17.01,17.02,17.0,17.02,424429.0,15.2147,15.2236,15.2057,15.2236,424429.0
2023-06-15 15:50:00,17.02,17.03,16.96,17.0,1658677.0,15.2236,15.2326,15.17,15.2057,1658677.0
2023-06-16 09:30:00,17.01,17.08,16.94,17.05,2678875.0,15.2147,15.2773,15.1521,15.2505,2678875.0
2023-06-16 09:40:00,17.05,17.07,16.99,17.01,245731.0,15.2505,15.2684,15.1968,15.2147,245731.0
2023-06-16 09:50:00,17.01,17.04,17.01,17.02,145577.0,15.2147,15.2415,15.2147,15.2236,145577.0
2023-06-16 10:00:00,17.03,17.07,17.01,17.06,178408.0,15.2326,15.2684,15.2147,15.2594,178408.0
2023-06-16 10:10:00,17.06,17.08,17.01,17.02,152762.0,15.2594,15.2773,15.2147,15.2236,152762.0
2023-06-16 10:20:00,17.02,17.05,17.0,17.04,181148.0,15.2236,15.2505,15.2057,15.2415,181148.0
2023-06-16 10:30:00,17.05,17.07,16.99,17.01,153653.0,15.2505,15.2684,15.1968,15.2147,153653.0
2023-06-16 10:40:00,17.0,17.01,16.98,16.99,118151.0,15.2057,15.2147,15.1879,15.1968,118151.0
2023-06-16 10:50:00,17.0,17.01,16.98,17.0,192769.0,15.2057,15.2147,15.1879,15.2057,192769.0
2023-06-16 11:00:00,17.0,17.0,16.96,16.98,213365.0,15.2057,15.2057,15.17,15.1879,213365.0
2023-06-16 11:10:00,16.98,16.98,16.95,16.96,168242.0,15.1879,15.1879,15.161,15.17,168242.0
2023-06-16 11:20:00,16.96,16.97,16.94,16.96,160470.0,15.17,15.1789,15.1521,15.17,160470.0
2023-06-16 11:30:00,16.96,16.98,16.95,16.95,217372.0,15.17,15.1879,15.161,15.161,217372.0
2023-06-16 11:40:00,16.95,16.97,16.95,16.96,90451.0,15.161,15.1789,15.161,15.17,90451.0
2023-06-16 11:50:00,16.97,16.98,16.94,16.98,133897.0,15.1789,15.1879,15.1521,15.1879,133897.0
2023-06-16 12:00:00,16.98,16.98,16.95,16.96,109692.0,15.1879,15.1879,15.161,15.17,109692.0
2023-06-16 12:10:00,16.96,17.0,16.95,16.99,141278.0,15.17,15.2057,15.161,15.1968,141278.0
2023-06-16 12:20:00,17.0,17.01,16.98,17.01,103449.0,15.2057,15.2147,15.1879,15.2147,103449.0
2023-06-16 12:30:00,17.01,17.02,17.0,17.01,100156.0,15.2147,15.2236,15.2057,15.2147,100156.0
2023-06-16 12:40:00,17.01,17.02,17.0,17.02,99037.0,15.2147,15.2236,15.2057,15.2236,99037.0
2023-06-16 12:50:00,17.02,17.03,17.0,17.02,117097.0,15.2236,15.2326,15.2057,15.2236,117097.0
2023-06-16 13:00:00,17.02,17.03,17.01,17.03,91919.0,15.2236,15.2326,15.2147,15.2326,91919.0
2023-06-16 13:10:00,17.03,17.04,17.01,17.04,248676.0,15.2326,15.2415,15.2147,15.2415,248676.0
2023-06-16 13:20:00,17.03,17.04,17.02,17.03,131419.0,15.2326,15.2415,15.2236,15.2326,131419.0
2023-06-16 13:30:00,17.03,17.03,17.01,17.02,286140.0,15.2326,15.2326,15.2147,15.2236,286140.0
2023-06-16 13:40:00,17.01,17.02,17.01,17.02,108157.0,15.2147,15.2236,15.2147,15.2236,108157.0
2023-06-16 13:50:00,17.02,17.04,17.01,17.04,112448.0,15.2236,15.2415,15.2147,15.2415,112448.0
2023-06-16 14:00:00,17.04,17.04,17.02,17.04,139655.0,15.2415,15.2415,15.2236,15.2415,139655.0
2023-06-16 14:10:00,17.04,17.04,17.02,17.03,212902.0,15.2415,15.2415,15.2236,15.2326,212902.0
2023-06-16 14:20:00,17.03,17.05,17.02,17.05,140690.0,15.2326,15.2505,15.2236,15.2505,140690.0
2023-06-16 14:30:00,17.05,17.05,17.02,17.03,237010.0,15.2505,15.2505,15.2236,15.2326,237010.0
2023-06-16 14:40:00,17.03,17.04,17.02,17.02,280594.0,15.2326,15.2415,15.2236,15.2236,280594.0
2023-06-16 14:50:00,17.03,17.03,16.99,17.0,173845.0,15.2326,15.2326,15.1968,15.2057,173845.0
2023-06-16 15:00:00,17.01,17.01,16.98,16.98,216277.0,15.2147,15.2147,15.1879,15.1879,216277.0
2023-06-16 15:10:00,16.98,16.99,16.96,16.98,467407.0,15.1879,15.1968,15.17,15.1879,467407.0
2023-06-16 15:20:00,16.97,16.99,16.95,16.95,192717.0,15.1789,15.1968,15.161,15.161,192717.0
2023-06-16 15:30:00,16.96,17.0,16.95,16.99,362708.0,15.17,15.2057,15.161,15.1968,362708.0
2023-06-16 15:40:00,17.0,17.0,16.97,16.99,521594.0,15.2057,15.2057,15.1789,15.1968,521594.0
2023-06-16 15:50:00,16.99,17.04,16.98,17.04,1684822.0,15.1968,15.2415,15.1879,15.2415,1684822.0
2023-06-20 09:30:00,17.01,17.02,16.84,16.85,525777.0,15.2147,15.2236,15.0626,15.0716,525777.0
2023-06-20 09:40:00,16.84,16.85,16.68,16.69,467213.0,15.0626,15.0716,14.9195,14.9285,467213.0
2023-06-20 09:50:00,16.69,16.71,16.64,16.68,768019.0,14.9285,14.9464,14.8837,14.9195,768019.0
2023-06-20 10:00:00,16.68,16.73,16.67,16.71,235122.0,14.9195,14.9642,14.9106,14.9464,235122.0
2023-06-20 10:10:00,16.71,16.73,16.68,16.69,290830.0,14.9464,14.9642,14.9195,14.9285,290830.0
2023-06-20 10:20:00,16.69,16.71,16.65,16.68,337524.0,14.9285,14.9464,14.8927,14.9195,337524.0
2023-06-20 10:30:00,16.69,16.73,16.67,16.69,338925.0,14.9285,14.9642,14.9106,14.9285,338925.0
2023-06-20 10:40:00,16.7,16.71,16.68,16.71,270799.0,14.9374,14.9464,14.9195,14.9464,270799.0
2023-06-20 10:50:00,16.7,16.73,16.68,16.73,269187.0,14.9374,14.9642,14.9195,14.9642,269187.0
2023-06-20 11:00:00,16.73,16.75,16.68,16.69,175204.0,14.9642,14.9821,14.9195,14.9285,175204.0
2023-06-20 11:10:00,16.69,16.71,16.67,16.68,154517.0,14.9285,14.9464,14.9106,14.9195,154517.0
2023-06-20 11:20:00,16.67,16.68,16.65,16.66,268769.0,14.9106,14.9195,14.8927,14.9016,268769.0
2023-06-20 11:30:00,16.65,16.68,16.64,16.68,246808.0,14.8927,14.9195,14.8837,14.9195,246808.0
2023-06-20 11:40:00,16.68,16.71,16.67,16.69,278613.0,14.9195,14.9464,14.9106,14.9285,278613.0
2023-06-20 11:50:00,16.69,16.71,16.67,16.69,137060.0,14.9285,14.9464,14.9106,14.9285,137060.0
2023-06-20 12:00:00,16.69,16.69,16.65,16.66,115006.0,14.9285,14.9285,14.8927,14.9016,115006.0
2023-06-20 12:10:00,16.66,16.67,16.64,16.64,156244.0,14.9016,14.9106,14.8837,14.8837,156244.0
2023-06-20 12:20:00,16.64,16.7,16.64,16.69,206097.0,14.8837,14.9374,14.8837,14.9285,206097.0
2023-06-20 12:30:00,16.7,16.73,16.68,16.71,289758.0,14.9374,14.9642,14.9195,14.9464,289758.0
2023-06-20 12:40:00,16.71,16.74,16.71,16.73,134888.0,14.9464,14.9732,14.9464,14.9642,134888.0
2023-06-20 12:50:00,16.73,16.74,16.71,16.72,166344.0,14.9642,14.9732,14.9464,14.9553,166344.0
2023-06-20 13:00:00,16.73,16.73,16.69,16.7,134365.0,14.9642,14.9642,14.9285,14.9374,134365.0
2023-06-20 13:10:00,16.7,16.71,16.68,16.7,102422.0,14.9374,14.9464,14.9195,14.9374,102422.0
2023-06-20 13:20:00,16.71,16.71,16.69,16.7,91110.0,14.9464,14.9464,14.9285,14.9374,91110.0
2023-06-20 13:30:00,16.7,16.71,16.67,16.68,179638.0,14.9374,14.9464,14.9106,14.9195,179638.0
2023-06-20 13:40:00,16.68,16.71,16.67,16.71,239047.0,14.9195,14.9464,14.9106,14.9464,239047.0
2023-06-20 13:50:00,16.71,16.72,16.69,16.7,148112.0,14.9464,14.9553,14.9285,14.9374,148112.0
2023-06-20 14:00:00,16.69,16.72,16.69,16.71,130445.0,14.9285,14.9553,14.9285,14.9464,130445.0
2023-06-20 14:10:00,16.71,16.74,16.71,16.71,183395.0,14.9464,14.9732,14.9464,14.9464,183395.0
2023-06-20 14:20:00,16.72,16.75,16.71,16.75,149023.0,14.9553,14.9821,14.9464,14.9821,149023.0
2023-06-20 14:30:00,16.75,16.76,16.73,16.75,244736.0,14.9821,14.9911,14.9642,14.9821,244736.0
2023-06-20 14:40:00,16.74,16.75,16.72,16.73,142950.0,14.9732,14.9821,14.9553,14.9642,142950.0
2023-06-20 14:50:00,16.73,16.73,16.71,16.72,117223.0,14.9642,14.9642,14.9464,14.9553,117223.0
2023-06-20 15:00:00,16.72,16.74,16.71,16.71,175486.0,14.9553,14.9732,14.9464,14.9464,175486.0
2023-06-20 15:10:00,16.71,16.73,16.69,16.7,193642.0,14.9464,14.9642,14.9285,14.9374,193642.0
2023-06-20 15:20:00,16.69,16.71,16.69,16.7,260115.0,14.9285,14.9464,14.9285,14.9374,260115.0
2023-06-20 15:30:00,16.7,16.7,16.66,16.68,313160.0,14.9374,14.9374,14.9016,14.9195,313160.0
2023-06-20 15:40:00,16.68,16.72,16.67,16.7,637633.0,14.9195,14.9553,14.9106,14.9374,637633.0
2023-06-20 15:50:00,16.7,16.71,16.66,16.66,1828167.0,14.9374,14.9464,14.9016,14.9016,1828167.0
2023-06-21 09:30:00,16.61,16.62,16.56,16.59,311600.0,14.8569,14.8659,14.8122,14.839,311600.0
2023-06-21 09:40:00,16.59,16.66,16.55,16.66,439390.0,14.839,14.9016,14.8032,14.9016,439390.0
2023-06-21 09:50:00,16.66,16.7,16.66,16.69,245868.0,14.9016,14.9374,14.9016,14.9285,245868.0
2023-06-21 10:00:00,16.69,16.73,16.67,16.68,204795.0,14.9285,14.9642,14.9106,14.9195,204795.0
2023-06-21 10:10:00,16.69,16.75,16.68,16.73,175876.0,14.9285,14.9821,14.9195,14.9642,175876.0
2023-06-21 10:20:00,16.73,16.77,16.72,16.77,193960.0,14.9642,15.0,14.9553,15.0,193960.0
2023-06-21 10:30:00,16.77,16.79,16.73,16.76,178274.0,15.0,15.0179,14.9642,14.9911,178274.0
2023-06-21 10:40:00,16.76,16.77,16.73,16.75,158194.0,14.9911,15.0,14.9642,14.9821,158194.0
2023-06-21 10:50:00,16.75,16.79,16.73,16.78,161551.0,14.9821,15.0179,14.9642,15.009,161551.0
2023-06-21 11:00:00,16.78,16.8,16.75,16.76,179496.0,15.009,15.0269,14.9821,14.9911,179496.0
2023-06-21 11:10:00,16.76,16.78,16.75,16.78,153065.0,14.9911,15.009,14.9821,15.009,153065.0
2023-06-21 11:20:00,16.77,16.8,16.77,16.8,154673.0,15.0,15.0269,15.0,15.0269,154673.0
2023-06-21 11:30:00,16.79,16.79,16.74,16.77,297441.0,15.0179,15.0179,14.9732,15.0,297441.0
2023-06-21 11:40:00,16.77,16.77,16.75,16.76,87220.0,15.0,15.0,14.9821,14.9911,87220.0
2023-06-21 11:50:00,16.76,16.79,16.74,16.79,157421.0,14.9911,15.0179,14.9732,15.0179,157421.0
2023-06-21 12:00:00,16.79,16.8,16.77,16.79,111802.0,15.0179,15.0269,15.0,15.0179,111802.0
2023-06-21 12:10:00,16.79,16.8,16.75,16.76,173003.0,15.0179,15.0269,14.9821,14.9911,173003.0
2023-06-21 12:20:00,16.75,16.78,16.75,16.77,129811.0,14.9821,15.009,14.9821,15.0,129811.0
2023-06-21 12:30:00,16.77,16.8,16.76,16.77,291823.0,15.0,15.0269,14.9911,15.0,291823.0
2023-06-21 12:40:00,16.77,16.79,16.74,16.76,413330.0,15.0,15.0179,14.9732,14.9911,413330.0
2023-06-21 12:50:00,16.76,16.77,16.73,16.73,208576.0,14.9911,15.0,14.9642,14.9642,208576.0
2023-06-21 13:00:00,16.74,16.74,16.72,16.73,152218.0,14.9732,14.9732,14.9553,14.9642,152218.0
2023-06-21 13:10:00,16.74,16.74,16.73,16.73,78653.0,14.9732,14.9732,14.9642,14.9642,78653.0
2023-06-21 13:20:00,16.73,16.77,16.73,16.75,172305.0,14.9642,15.0,14.9642,14.9821,172305.0
2023-06-21 13:30:00,16.75,16.76,16.74,16.76,82381.0,14.9821,14.9911,14.9732,14.9911,82381.0
2023-06-21 13:40:00,16.75,16.76,16.74,16.74,66409.0,14.9821,14.9911,14.9732,14.9732,66409.0
2023-06-21 13:50:00,16.74,16.75,16.73,16.74,103403.0,14.9732,14.9821,14.9642,14.9732,103403.0
2023-06-21 14:00:00,16.74,16.76,16.73,16.76,93110.0,14.9732,14.9911,14.9642,14.9911,93110.0
2023-06-21 14:10:00,16.75,16.77,16.74,16.76,102377.0,14.9821,15.0,14.9732,14.9911,102377.0
2023-06-21 14:20:00,16.76,16.78,16.75,16.78,114349.0,14.9911,15.009,14.9821,15.009,114349.0
2023-06-21 14:30:00,16.78,16.78,16.76,16.77,81171.0,15.009,15.009,14.9911,15.0,81171.0
2023-06-21 14:40:00,16.77,16.78,16.75,16.77,131632.0,15.0,15.009,14.9821,15.0,131632.0
2023-06-21 14:50:00,16.77,16.77,16.75,16.76,109752.0,15.0,15.0,14.9821,14.9911,109752.0
2023-06-21 15:00:00,16.75,16.76,16.73,16.73,130519.0,14.9821,14.9911,14.9642,14.9642,130519.0
2023-06-21 15:10:00,16.73,16.76,16.71,16.73,337302.0,14.9642,14.9911,14.9464,14.9642,337302.0
2023-06-21 15:20:00,16.73,16.74,16.71,16.71,181258.0,14.9642,14.9732,14.9464,14.9464,181258.0
2023-06-21 15:30:00,16.71,16.72,16.67,16.69,294087.0,14.9464,14.9553,14.9106,14.9285,294087.0
2023-06-21 15:40:00,16.69,16.72,16.68,16.7,352688.0,14.9285,14.9553,14.9195,14.9374,352688.0
2023-06-21 15:50:00,16.7,16.71,16.64,16.64,1822947.0,14.9374,14.9464,14.8837,14.8837,1822947.0
2023-06-22 09:30:00,16.61,16.62,16.53,16.55,309253.0,14.8569,14.8659,14.7854,14.8032,309253.0
2023-06-22 09:40:00,16.55,16.55,16.49,16.51,544697.0,14.8032,14.8032,14.7496,14.7675,544697.0
2023-06-22 09:50:00,16.51,16.57,16.49,16.55,199398.0,14.7675,14.8211,14.7496,14.8032,199398.0
2023-06-22 10:00:00,16.55,16.57,16.54,16.55,179510.0,14.8032,14.8211,14.7943,14.8032,179510.0
2023-06-22 10:10:00,16.55,16.57,16.54,16.55,120752.0,14.8032,14.8211,14.7943,14.8032,120752.0
2023-06-22 10:20:00,16.54,16.56,16.53,16.56,105871.0,14.7943,14.8122,14.7854,14.8122,105871.0
2023-06-22 10:30:00,16.55,16.57,16.51,16.52,157921.0,14.8032,14.8211,14.7675,14.7764,157921.0
2023-06-22 10:40:00,16.51,16.54,16.49,16.52,284592.0,14.7675,14.7943,14.7496,14.7764,284592.0
2023-06-22 10:50:00,16.51,16.55,16.51,16.55,89848.0,14.7675,14.8032,14.7675,14.8032,89848.0
2023-06-22 11:00:00,16.55,16.56,16.5,16.52,179297.0,14.8032,14.8122,14.7585,14.7764,179297.0
2023-06-22 11:10:00,16.52,16.54,16.51,16.53,159912.0,14.7764,14.7943,14.7675,14.7854,159912.0
2023-06-22 11:20:00,16.53,16.54,16.51,16.53,82683.0,14.7854,14.7943,14.7675,14.7854,82683.0
2023-06-22 11:30:00,16.53,16.54,16.51,16.52,134167.0,14.7854,14.7943,14.7675,14.7764,134167.0
2023-06-22 11:40:00,16.52,16.52,16.5,16.51,166763.0,14.7764,14.7764,14.7585,14.7675,166763.0
2023-06-22 11:50:00,16.51,16.54,16.5,16.52,118358.0,14.7675,14.7943,14.7585,14.7764,118358.0
2023-06-22 12:00:00,16.52,16.54,16.52,16.54,135598.0,14.7764,14.7943,14.7764,14.7943,135598.0
2023-06-22 12:10:00,16.54,16.55,16.5,16.51,150280.0,14.7943,14.8032,14.7585,14.7675,150280.0
2023-06-22 12:20:00,16.51,16.51,16.49,16.5,127092.0,14.7675,14.7675,14.7496,14.7585,127092.0
2023-06-22 12:30:00,16.51,16.51,16.48,16.5,264576.0,14.7675,14.7675,14.7406,14.7585,264576.0
2023-06-22 12:40:00,16.5,16.51,16.48,16.5,188755.0,14.7585,14.7675,14.7406,14.7585,188755.0
2023-06-22 12:50:00,16.5,16.5,16.48,16.5,117978.0,14.7585,14.7585,14.7406,14.7585,117978.0
2023-06-22 13:00:00,16.49,16.51,16.48,16.5,323559.0,14.7496,14.7675,14.7406,14.7585,323559.0
2023-06-22 13:10:00,16.5,16.51,16.48,16.5,128302.0,14.7585,14.7675,14.7406,14.7585,128302.0
2023-06-22 13:20:00,16.5,16.5,16.48,16.48,66961.0,14.7585,14.7585,14.7406,14.7406,66961.0
2023-06-22 13:30:00,16.48,16.5,16.47,16.49,202593.0,14.7406,14.7585,14.7317,14.7496,202593.0
2023-06-22 13:40:00,16.49,16.5,16.48,16.5,88588.0,14.7496,14.7585,14.7406,14.7585,88588.0
2023-06-22 13:50:00,16.5,16.51,16.49,16.5,173117.0,14.7585,14.7675,14.7496,14.7585,173117.0
2023-06-22 14:00:00,16.5,16.51,16.49,16.5,107096.0,14.7585,14.7675,14.7496,14.7585,107096.0
2023-06-22 14:10:00,16.49,16.51,16.49,16.51,164470.0,14.7496,14.7675,14.7496,14.7675,164470.0
2023-06-22 14:20:00,16.51,16.51,16.5,16.51,72953.0,14.7675,14.7675,14.7585,14.7675,72953.0
2023-06-22 14:30:00,16.5,16.52,16.5,16.52,136109.0,14.7585,14.7764,14.7585,14.7764,136109.0
2023-06-22 14:40:00,16.52,16.52,16.49,16.5,287714.0,14.7764,14.7764,14.7496,14.7585,287714.0
2023-06-22 14:50:00,16.5,16.5,16.49,16.49,54923.0,14.7585,14.7585,14.7496,14.7496,54923.0
2023-06-22 15:00:00,16.5,16.5,16.49,16.49,153392.0,14.7585,14.7585,14.7496,14.7496,153392.0
2023-06-22 15:10:00,16.5,16.5,16.47,16.48,729244.0,14.7585,14.7585,14.7317,14.7406,729244.0
2023-06-22 15:20:00,16.48,16.5,16.47,16.48,536653.0,14.7406,14.7585,14.7317,14.7406,536653.0
2023-06-22 15:30:00,16.48,16.49,16.47,16.48,364811.0,14.7406,14.7496,14.7317,14.7406,364811.0
2023-06-22 15:40:00,16.48,16.53,16.48,16.53,320579.0,14.7406,14.7854,14.7406,14.7854,320579.0
2023-06-22 15:50:00,16.53,16.53,16.48,16.49,1199221.0,14.7854,14.7854,14.7406,14.7496,1199221.0
2023-06-23 09:30:00,16.38,16.47,16.38,16.47,596889.0,14.6512,14.7317,14.6512,14.7317,596889.0
2023-06-23 09:40:00,16.48,16.53,16.47,16.51,230500.0,14.7406,14.7854,14.7317,14.7675,230500.0
2023-06-23 09:50:00,16.51,16.54,16.48,16.51,428418.0,14.7675,14.7943,14.7406,14.7675,428418.0
2023-06-23 10:00:00,16.5,16.53,16.46,16.46,182223.0,14.7585,14.7854,14.7227,14.7227,182223.0
2023-06-23 10:10:00,16.46,16.47,16.41,16.45,276794.0,14.7227,14.7317,14.678,14.7138,276794.0
2023-06-23 10:20:00,16.45,16.46,16.43,16.43,206243.0,14.7138,14.7227,14.6959,14.6959,206243.0
2023-06-23 10:30:00,16.44,16.45,16.4,16.42,231786.0,14.7048,14.7138,14.6691,14.687,231786.0
2023-06-23 10:40:00,16.41,16.44,16.39,16.39,268683.0,14.678,14.7048,14.6601,14.6601,268683.0
2023-06-23 10:50:00,16.39,16.42,16.39,16.39,239238.0,14.6601,14.687,14.6601,14.6601,239238.0
2023-06-23 11:00:00,16.39,16.41,16.35,16.35,253318.0,14.6601,14.678,14.6243,14.6243,253318.0
2023-06-23 11:10:00,16.36,16.38,16.35,16.36,345397.0,14.6333,14.6512,14.6243,14.6333,345397.0
2023-06-23 11:20:00,16.36,16.37,16.33,16.35,299240.0,14.6333,14.6422,14.6065,14.6243,299240.0
2023-06-23 11:30:00,16.35,16.37,16.34,16.37,211043.0,14.6243,14.6422,14.6154,14.6422,211043.0
2023-06-23 11:40:00,16.36,16.39,16.35,16.37,138734.0,14.6333,14.6601,14.6243,14.6422,138734.0
2023-06-23 11:50:00,16.38,16.39,16.36,16.39,160434.0,14.6512,14.6601,14.6333,14.6601,160434.0
2023-06-23 12:00:00,16.39,16.4,16.38,16.39,232911.0,14.6601,14.6691,14.6512,14.6601,232911.0
2023-06-23 12:10:00,16.38,16.39,16.37,16.38,209287.0,14.6512,14.6601,14.6422,14.6512,209287.0
2023-06-23 12:20:00,16.38,16.39,16.35,16.36,444742.0,14.6512,14.6601,14.6243,14.6333,444742.0
2023-06-23 12:30:00,16.36,16.39,16.36,16.37,164764.0,14.6333,14.6601,14.6333,14.6422,164764.0
2023-06-23 12:40:00,16.37,16.39,16.36,16.38,166820.0,14.6422,14.6601,14.6333,14.6512,166820.0
2023-06-23 12:50:00,16.38,16.39,16.37,16.38,146100.0,14.6512,14.6601,14.6422,14.6512,146100.0
2023-06-23 13:00:00,16.39,16.39,16.36,16.36,105722.0,14.6601,14.6601,14.6333,14.6333,105722.0
2023-06-23 13:10:00,16.37,16.37,16.36,16.36,55075.0,14.6422,14.6422,14.6333,14.6333,55075.0
2023-06-23 13:20:00,16.36,16.38,16.36,16.36,207008.0,14.6333,14.6512,14.6333,14.6333,207008.0
2023-06-23 13:30:00,16.37,16.39,16.36,16.39,73002.0,14.6422,14.6601,14.6333,14.6601,73002.0
2023-06-23 13:40:00,16.39,16.41,16.38,16.4,111781.0,14.6601,14.678,14.6512,14.6691,111781.0
2023-06-23 13:50:00,16.41,16.41,16.39,16.39,219470.0,14.678,14.678,14.6601,14.6601,219470.0
2023-06-23 14:00:00,16.39,16.4,16.37,16.37,89724.0,14.6601,14.6691,14.6422,14.6422,89724.0
2023-06-23 14:10:00,16.37,16.39,16.36,16.38,321376.0,14.6422,14.6601,14.6333,14.6512,321376.0
2023-06-23 14:20:00,16.38,16.39,16.37,16.37,155025.0,14.6512,14.6601,14.6422,14.6422,155025.0
2023-06-23 14:30:00,16.37,16.38,16.34,16.34,193343.0,14.6422,14.6512,14.6154,14.6154,193343.0
2023-06-23 14:40:00,16.34,16.35,16.32,16.35,500772.0,14.6154,14.6243,14.5975,14.6243,500772.0
2023-06-23 14:50:00,16.35,16.35,16.32,16.32,97349.0,14.6243,14.6243,14.5975,14.5975,97349.0
2023-06-23 15:00:00,16.32,16.33,16.31,16.32,266220.0,14.5975,14.6065,14.5886,14.5975,266220.0
2023-06-23 15:10:00,16.32,16.33,16.31,16.32,295812.0,14.5975,14.6065,14.5886,14.5975,295812.0
2023-06-23 15:20:00,16.32,16.33,16.3,16.32,392133.0,14.5975,14.6065,14.5796,14.5975,392133.0
2023-06-23 15:30:00,16.32,16.35,16.31,16.35,421920.0,14.5975,14.6243,14.5886,14.6243,421920.0
2023-06-23 15:40:00,16.35,16.36,16.33,16.34,534269.0,14.6243,14.6333,14.6065,14.6154,534269.0
2023-06-23 15:50:00,16.34,16.37,16.32,16.33,1064663.0,14.6154,14.6422,14.5975,14.6065,1064663.0
2023-06-26 09:30:00,16.34,16.45,16.33,16.45,367908.0,14.6154,14.7138,14.6065,14.7138,367908.0
2023-06-26 09:40:00,16.45,16.49,16.44,16.49,275357.0,14.7138,14.7496,14.7048,14.7496,275357.0
2023-06-26 09:50:00,16.48,16.53,16.47,16.51,269804.0,14.7406,14.7854,14.7317,14.7675,269804.0
2023-06-26 10:00:00,16.51,16.54,16.49,16.51,602099.0,14.7675,14.7943,14.7496,14.7675,602099.0
2023-06-26 10:10:00,16.51,16.52,16.48,16.5,217451.0,14.7675,14.7764,14.7406,14.7585,217451.0
2023-06-26 10:20:00,16.49,16.5,16.48,16.48,130535.0,14.7496,14.7585,14.7406,14.7406,130535.0
2023-06-26 10:30:00,16.48,16.49,16.45,16.45,165674.0,14.7406,14.7496,14.7138,14.7138,165674.0
2023-06-26 10:40:00,16.45,16.47,16.44,16.47,139569.0,14.7138,14.7317,14.7048,14.7317,139569.0
2023-06-26 10:50:00,16.47,16.47,16.43,16.46,337310.0,14.7317,14.7317,14.6959,14.7227,337310.0
2023-06-26 11:00:00,16.46,16.5,16.44,16.5,237629.0,14.7227,14.7585,14.7048,14.7585,237629.0
2023-06-26 11:10:00,16.49,16.53,16.49,16.53,311243.0,14.7496,14.7854,14.7496,14.7854,311243.0
2023-06-26 11:20:00,16.52,16.53,16.49,16.53,530470.0,14.7764,14.7854,14.7496,14.7854,530470.0
2023-06-26 11:30:00,16.53,16.56,16.49,16.53,870913.0,14.7854,14.8122,14.7496,14.7854,870913.0
2023-06-26 11:40:00,16.53,16.56,16.51,16.55,626421.0,14.7854,14.8122,14.7675,14.8032,626421.0
2023-06-26 11:50:00,16.56,16.59,16.55,16.57,777002.0,14.8122,14.839,14.8032,14.8211,777002.0
2023-06-26 12:00:00,16.57,16.58,16.55,16.57,276575.0,14.8211,14.8301,14.8032,14.8211,276575.0
2023-06-26 12:10:00,16.56,16.6,16.55,16.6,291622.0,14.8122,14.848,14.8032,14.848,291622.0
2023-06-26 12:20:00,16.6,16.61,16.58,16.59,467820.0,14.848,14.8569,14.8301,14.839,467820.0
2023-06-26 12:30:00,16.58,16.59,16.56,16.59,202139.0,14.8301,14.839,14.8122,14.839,202139.0
2023-06-26 12:40:00,16.59,16.6,16.57,16.6,398114.0,14.839,14.848,14.8211,14.848,398114.0
2023-06-26 12:50:00,16.6,16.62,16.58,16.6,560035.0,14.848,14.8659,14.8301,14.848,560035.0
2023-06-26 13:00:00,16.6,16.6,16.57,16.59,692527.0,14.848,14.848,14.8211,14.839,692527.0
2023-06-26 13:10:00,16.6,16.6,16.58,16.6,139064.0,14.848,14.848,14.8301,14.848,139064.0
2023-06-26 13:20:00,16.59,16.61,16.59,16.6,254960.0,14.839,14.8569,14.839,14.848,254960.0
2023-06-26 13:30:00,16.6,16.61,16.58,16.6,199714.0,14.848,14.8569,14.8301,14.848,199714.0
2023-06-26 13:40:00,16.61,16.63,16.59,16.63,407016.0,14.8569,14.8748,14.839,14.8748,407016.0
2023-06-26 13:50:00,16.63,16.63,16.6,16.62,749959.0,14.8748,14.8748,14.848,14.8659,749959.0
2023-06-26 14:00:00,16.62,16.62,16.59,16.59,203255.0,14.8659,14.8659,14.839,14.839,203255.0
2023-06-26 14:10:00,16.59,16.6,16.58,16.6,254217.0,14.839,14.848,14.8301,14.848,254217.0
2023-06-26 14:20:00,16.6,16.6,16.57,16.57,381669.0,14.848,14.848,14.8211,14.8211,381669.0
2023-06-26 14:30:00,16.58,16.61,16.57,16.61,163768.0,14.8301,14.8569,14.8211,14.8569,163768.0
2023-06-26 14:40:00,16.61,16.62,16.6,16.62,109913.0,14.8569,14.8659,14.848,14.8659,109913.0
2023-06-26 14:50:00,16.61,16.63,16.61,16.62,125241.0,14.8569,14.8748,14.8569,14.8659,125241.0
2023-06-26 15:00:00,16.63,16.63,16.61,16.62,531016.0,14.8748,14.8748,14.8569,14.8659,531016.0
2023-06-26 15:10:00,16.63,16.64,16.62,16.63,422643.0,14.8748,14.8837,14.8659,14.8748,422643.0
2023-06-26 15:20:00,16.63,16.65,16.62,16.64,245706.0,14.8748,14.8927,14.8659,14.8837,245706.0
2023-06-26 15:30:00,16.64,16.65,16.62,16.62,220483.0,14.8837,14.8927,14.8659,14.8659,220483.0
2023-06-26 15:40:00,16.62,16.63,16.54,16.55,664430.0,14.8659,14.8748,14.7943,14.8032,664430.0
2023-06-26 15:50:00,16.55,16.56,16.52,16.55,1380084.0,14.8032,14.8122,14.7764,14.8032,1380084.0
2023-06-27 09:30:00,16.54,16.57,16.51,16.57,438985.0,14.7943,14.8211,14.7675,14.8211,438985.0
2023-06-27 09:40:00,16.56,16.6,16.53,16.54,622643.0,14.8122,14.848,14.7854,14.7943,622643.0
2023-06-27 09:50:00,16.54,16.59,16.53,16.59,277455.0,14.7943,14.839,14.7854,14.839,277455.0
2023-06-27 10:00:00,16.59,16.65,16.57,16.62,1111759.0,14.839,14.8927,14.8211,14.8659,1111759.0
2023-06-27 10:10:00,16.62,16.67,16.6,16.67,361284.0,14.8659,14.9106,14.848,14.9106,361284.0
2023-06-27 10:20:00,16.66,16.72,16.66,16.71,524298.0,14.9016,14.9553,14.9016,14.9464,524298.0
2023-06-27 10:30:00,16.71,16.75,16.7,16.72,350229.0,14.9464,14.9821,14.9374,14.9553,350229.0
2023-06-27 10:40:00,16.71,16.75,16.71,16.74,636342.0,14.9464,14.9821,14.9464,14.9732,636342.0
2023-06-27 10:50:00,16.74,16.77,16.74,16.75,711749.0,14.9732,15.0,14.9732,14.9821,711749.0
2023-06-27 11:00:00,16.75,16.76,16.73,16.73,490977.0,14.9821,14.9911,14.9642,14.9642,490977.0
2023-06-27 11:10:00,16.73,16.74,16.72,16.72,152829.0,14.9642,14.9732,14.9553,14.9553,152829.0
2023-06-27 11:20:00,16.72,16.74,16.71,16.72,191542.0,14.9553,14.9732,14.9464,14.9553,191542.0
2023-06-27 11:30:00,16.72,16.74,16.71,16.73,457090.0,14.9553,14.9732,14.9464,14.9642,457090.0
2023-06-27 11:40:00,16.73,16.73,16.67,16.69,487055.0,14.9642,14.9642,14.9106,14.9285,487055.0
2023-06-27 11:50:00,16.7,16.71,16.67,16.68,209526.0,14.9374,14.9464,14.9106,14.9195,209526.0
2023-06-27 12:00:00,16.68,16.68,16.63,16.65,261746.0,14.9195,14.9195,14.8748,14.8927,261746.0
2023-06-27 12:10:00,16.64,16.67,16.64,16.64,276791.0,14.8837,14.9106,14.8837,14.8837,276791.0
2023-06-27 12:20:00,16.64,16.66,16.64,16.65,101501.0,14.8837,14.9016,14.8837,14.8927,101501.0
2023-06-27 12:30:00,16.66,16.69,16.64,16.68,310657.0,14.9016,14.9285,14.8837,14.9195,310657.0
2023-06-27 12:40:00,16.67,16.68,16.65,16.66,197361.0,14.9106,14.9195,14.8927,14.9016,197361.0
2023-06-27 12:50:00,16.67,16.67,16.65,16.66,166825.0,14.9106,14.9106,14.8927,14.9016,166825.0
2023-06-27 13:00:00,16.67,16.69,16.66,16.66,229481.0,14.9106,14.9285,14.9016,14.9016,229481.0
2023-06-27 13:10:00,16.67,16.68,16.66,16.68,110498.0,14.9106,14.9195,14.9016,14.9195,110498.0
2023-06-27 13:20:00,16.68,16.69,16.67,16.68,76092.0,14.9195,14.9285,14.9106,14.9195,76092.0
2023-06-27 13:30:00,16.69,16.7,16.68,16.7,103664.0,14.9285,14.9374,14.9195,14.9374,103664.0
2023-06-27 13:40:00,16.7,16.72,16.69,16.71,301365.0,14.9374,14.9553,14.9285,14.9464,301365.0
2023-06-27 13:50:00,16.7,16.72,16.7,16.72,101204.0,14.9374,14.9553,14.9374,14.9553,101204.0
2023-06-27 14:00:00,16.72,16.73,16.71,16.73,171351.0,14.9553,14.9642,14.9464,14.9642,171351.0
2023-06-27 14:10:00,16.73,16.74,16.72,16.74,205515.0,14.9642,14.9732,14.9553,14.9732,205515.0
2023-06-27 14:20:00,16.73,16.75,16.73,16.73,255001.0,14.9642,14.9821,14.9642,14.9642,255001.0
2023-06-27 14:30:00,16.73,16.74,16.72,16.73,207199.0,14.9642,14.9732,14.9553,14.9642,207199.0
2023-06-27 14:40:00,16.73,16.74,16.72,16.74,164631.0,14.9642,14.9732,14.9553,14.9732,164631.0
2023-06-27 14:50:00,16.74,16.76,16.73,16.75,258154.0,14.9732,14.9911,14.9642,14.9821,258154.0
2023-06-27 15:00:00,16.75,16.77,16.74,16.76,342531.0,14.9821,15.0,14.9732,14.9911,342531.0
2023-06-27 15:10:00,16.76,16.76,16.75,16.75,98640.0,14.9911,14.9911,14.9821,14.9821,98640.0
2023-06-27 15:20:00,16.76,16.78,16.75,16.78,300172.0,14.9911,15.009,14.9821,15.009,300172.0
2023-06-27 15:30:00,16.78,16.79,16.76,16.77,443062.0,15.009,15.0179,14.9911,15.0,443062.0
2023-06-27 15:40:00,16.77,16.82,16.76,16.82,744111.0,15.0,15.0447,14.9911,15.0447,744111.0
2023-06-27 15:50:00,16.82,16.82,16.79,16.8,1492136.0,15.0447,15.0447,15.0179,15.0269,1492136.0
2023-06-28 09:30:00,16.88,16.88,16.7,16.72,349986.0,15.0984,15.0984,14.9374,14.9553,349986.0
2023-06-28 09:40:00,16.73,16.76,16.71,16.73,360898.0,14.9642,14.9911,14.9464,14.9642,360898.0
2023-06-28 09:50:00,16.73,16.78,16.7,16.77,241399.0,14.9642,15.009,14.9374,15.0,241399.0
2023-06-28 10:00:00,16.78,16.78,16.72,16.77,370962.0,15.009,15.009,14.9553,15.0,370962.0
2023-06-28 10:10:00,16.77,16.78,16.72,16.75,480860.0,15.0,15.009,14.9553,14.9821,480860.0
2023-06-28 10:20:00,16.74,16.77,16.72,16.76,314296.0,14.9732,15.0,14.9553,14.9911,314296.0
2023-06-28 10:30:00,16.75,16.8,16.75,16.8,411347.0,14.9821,15.0269,14.9821,15.0269,411347.0
2023-06-28 10:40:00,16.8,16.84,16.79,16.84,408445.0,15.0269,15.0626,15.0179,15.0626,408445.0
2023-06-28 10:50:00,16.84,16.84,16.79,16.8,481309.0,15.0626,15.0626,15.0179,15.0269,481309.0
2023-06-28 11:00:00,16.81,16.83,16.8,16.82,125852.0,15.0358,15.0537,15.0269,15.0447,125852.0
2023-06-28 11:10:00,16.83,16.84,16.82,16.84,201713.0,15.0537,15.0626,15.0447,15.0626,201713.0
2023-06-28 11:20:00,16.84,16.86,16.83,16.86,185085.0,15.0626,15.0805,15.0537,15.0805,185085.0
2023-06-28 11:30:00,16.86,16.86,16.83,16.84,187623.0,15.0805,15.0805,15.0537,15.0626,187623.0
2023-06-28 11:40:00,16.84,16.88,16.83,16.87,154819.0,15.0626,15.0984,15.0537,15.0895,154819.0
2023-06-28 11:50:00,16.87,16.89,16.86,16.89,107747.0,15.0895,15.1074,15.0805,15.1074,107747.0
2023-06-28 12:00:00,16.89,16.9,16.87,16.9,179341.0,15.1074,15.1163,15.0895,15.1163,179341.0
2023-06-28 12:10:00,16.9,16.91,16.89,16.91,251491.0,15.1163,15.1252,15.1074,15.1252,251491.0
2023-06-28 12:20:00,16.91,16.93,16.89,16.93,139145.0,15.1252,15.1431,15.1074,15.1431,139145.0
2023-06-28 12:30:00,16.93,16.94,16.92,16.93,185343.0,15.1431,15.1521,15.1342,15.1431,185343.0
2023-06-28 12:40:00,16.93,16.93,16.91,16.91,242219.0,15.1431,15.1431,15.1252,15.1252,242219.0
2023-06-28 12:50:00,16.92,16.92,16.88,16.89,358079.0,15.1342,15.1342,15.0984,15.1074,358079.0
2023-06-28 13:00:00,16.89,16.9,16.87,16.88,246133.0,15.1074,15.1163,15.0895,15.0984,246133.0
2023-06-28 13:10:00,16.87,16.89,16.86,16.89,259468.0,15.0895,15.1074,15.0805,15.1074,259468.0
2023-06-28 13:20:00,16.89,16.89,16.87,16.89,297131.0,15.1074,15.1074,15.0895,15.1074,297131.0
2023-06-28 13:30:00,16.89,16.89,16.86,16.87,286498.0,15.1074,15.1074,15.0805,15.0895,286498.0
2023-06-28 13:40:00,16.87,16.88,16.86,16.86,387335.0,15.0895,15.0984,15.0805,15.0805,387335.0
2023-06-28 13:50:00,16.86,16.88,16.86,16.88,179812.0,15.0805,15.0984,15.0805,15.0984,179812.0
2023-06-28 14:00:00,16.88,16.91,16.87,16.91,248043.0,15.0984,15.1252,15.0895,15.1252,248043.0
2023-06-28 14:10:00,16.91,16.91,16.89,16.89,293507.0,15.1252,15.1252,15.1074,15.1074,293507.0
2023-06-28 14:20:00,16.9,16.91,16.89,16.91,301451.0,15.1163,15.1252,15.1074,15.1252,301451.0
2023-06-28 14:30:00,16.91,16.92,16.9,16.91,202475.0,15.1252,15.1342,15.1163,15.1252,202475.0
2023-06-28 14:40:00,16.92,16.93,16.9,16.91,355629.0,15.1342,15.1431,15.1163,15.1252,355629.0
2023-06-28 14:50:00,16.91,16.92,16.9,16.91,219003.0,15.1252,15.1342,15.1163,15.1252,219003.0
2023-06-28 15:00:00,16.91,16.92,16.9,16.91,312036.0,15.1252,15.1342,15.1163,15.1252,312036.0
2023-06-28 15:10:00,16.91,16.95,16.91,16.95,369519.0,15.1252,15.161,15.1252,15.161,369519.0
2023-06-28 15:20:00,16.95,16.96,16.93,16.94,529973.0,15.161,15.17,15.1431,15.1521,529973.0
2023-06-28 15:30:00,16.94,16.95,16.93,16.95,284079.0,15.1521,15.161,15.1431,15.161,284079.0
2023-06-28 15:40:00,16.94,16.99,16.92,16.99,825396.0,15.1521,15.1968,15.1342,15.1968,825396.0
2023-06-28 15:50:00,16.98,17.03,16.96,17.01,2028083.0,15.1879,15.2326,15.17,15.2147,2028083.0
2023-06-29 09:30:00,17.09,17.14,17.06,17.14,272294.0,15.2862,15.331,15.2594,15.331,272294.0
2023-06-29 09:40:00,17.14,17.18,17.12,17.16,154184.0,15.331,15.3667,15.3131,15.3489,154184.0
2023-06-29 09:50:00,17.16,17.18,17.15,17.16,160830.0,15.3489,15.3667,15.3399,15.3489,160830.0
2023-06-29 10:00:00,17.16,17.2,17.15,17.19,205159.0,15.3489,15.3846,15.3399,15.3757,205159.0
2023-06-29 10:10:00,17.19,17.19,17.16,17.19,136443.0,15.3757,15.3757,15.3489,15.3757,136443.0
2023-06-29 10:20:00,17.18,17.22,17.17,17.22,288096.0,15.3667,15.4025,15.3578,15.4025,288096.0
2023-06-29 10:30:00,17.22,17.24,17.19,17.23,471053.0,15.4025,15.4204,15.3757,15.4115,471053.0
2023-06-29 10:40:00,17.24,17.26,17.23,17.25,242552.0,15.4204,15.4383,15.4115,15.4294,242552.0
2023-06-29 10:50:00,17.25,17.26,17.21,17.22,267635.0,15.4294,15.4383,15.3936,15.4025,267635.0
2023-06-29 11:00:00,17.23,17.23,17.16,17.17,856584.0,15.4115,15.4115,15.3489,15.3578,856584.0
2023-06-29 11:10:00,17.17,17.18,17.13,17.14,306665.0,15.3578,15.3667,15.322,15.331,306665.0
2023-06-29 11:20:00,17.14,17.15,17.12,17.14,215264.0,15.331,15.3399,15.3131,15.331,215264.0
2023-06-29 11:30:00,17.14,17.17,17.13,17.16,144215.0,15.331,15.3578,15.322,15.3489,144215.0
2023-06-29 11:40:00,17.17,17.18,17.16,17.17,98528.0,15.3578,15.3667,15.3489,15.3578,98528.0
2023-06-29 11:50:00,17.17,17.23,17.16,17.23,807905.0,15.3578,15.4115,15.3489,15.4115,807905.0
2023-06-29 12:00:00,17.23,17.23,17.18,17.19,608057.0,15.4115,15.4115,15.3667,15.3757,608057.0
2023-06-29 12:10:00,17.19,17.2,17.17,17.2,281948.0,15.3757,15.3846,15.3578,15.3846,281948.0
2023-06-29 12:20:00,17.2,17.21,17.18,17.2,344682.0,15.3846,15.3936,15.3667,15.3846,344682.0
2023-06-29 12:30:00,17.2,17.21,17.19,17.2,932295.0,15.3846,15.3936,15.3757,15.3846,932295.0
2023-06-29 12:40:00,17.2,17.21,17.18,17.19,184937.0,15.3846,15.3936,15.3667,15.3757,184937.0
2023-06-29 12:50:00,17.18,17.21,17.18,17.21,134169.0,15.3667,15.3936,15.3667,15.3936,134169.0
2023-06-29 13:00:00,17.21,17.21,17.15,17.16,218399.0,15.3936,15.3936,15.3399,15.3489,218399.0
2023-06-29 13:10:00,17.15,17.17,17.13,17.16,203783.0,15.3399,15.3578,15.322,15.3489,203783.0
2023-06-29 13:20:00,17.17,17.2,17.16,17.2,241143.0,15.3578,15.3846,15.3489,15.3846,241143.0
2023-06-29 13:30:00,17.2,17.2,17.17,17.19,113128.0,15.3846,15.3846,15.3578,15.3757,113128.0
2023-06-29 13:40:00,17.19,17.2,17.18,17.19,116288.0,15.3757,15.3846,15.3667,15.3757,116288.0
2023-06-29 13:50:00,17.2,17.2,17.17,17.18,115659.0,15.3846,15.3846,15.3578,15.3667,115659.0
2023-06-29 14:00:00,17.18,17.19,17.15,17.15,166824.0,15.3667,15.3757,15.3399,15.3399,166824.0
2023-06-29 14:10:00,17.15,17.18,17.15,17.18,104402.0,15.3399,15.3667,15.3399,15.3667,104402.0
2023-06-29 14:20:00,17.17,17.19,17.17,17.18,111876.0,15.3578,15.3757,15.3578,15.3667,111876.0
2023-06-29 14:30:00,17.18,17.19,17.17,17.19,101719.0,15.3667,15.3757,15.3578,15.3757,101719.0
2023-06-29 14:40:00,17.18,17.19,17.17,17.18,99506.0,15.3667,15.3757,15.3578,15.3667,99506.0
2023-06-29 14:50:00,17.18,17.19,17.17,17.19,86472.0,15.3667,15.3757,15.3578,15.3757,86472.0
2023-06-29 15:00:00,17.19,17.2,17.18,17.19,188410.0,15.3757,15.3846,15.3667,15.3757,188410.0
2023-06-29 15:10:00,17.19,17.19,17.18,17.19,170335.0,15.3757,15.3757,15.3667,15.3757,170335.0
2023-06-29 15:20:00,17.19,17.21,17.18,17.21,731981.0,15.3757,15.3936,15.3667,15.3936,731981.0
2023-06-29 15:30:00,17.21,17.21,17.17,17.18,216694.0,15.3936,15.3936,15.3578,15.3667,216694.0
2023-06-29 15:40:00,17.18,17.19,17.17,17.18,243974.0,15.3667,15.3757,15.3578,15.3667,243974.0
2023-06-29 15:50:00,17.18,17.21,17.18,17.2,1257167.0,15.3667,15.3936,15.3667,15.3846,1257167.0
2023-06-30 09:30:00,17.3,17.34,17.22,17.25,514004.0,15.4741,15.5099,15.4025,15.4294,514004.0
2023-06-30 09:40:00,17.25,17.25,17.13,17.16,220735.0,15.4294,15.4294,15.322,15.3489,220735.0
2023-06-30 09:50:00,17.16,17.22,17.16,17.19,116155.0,15.3489,15.4025,15.3489,15.3757,116155.0
2023-06-30 10:00:00,17.2,17.23,17.19,17.22,150461.0,15.3846,15.4115,15.3757,15.4025,150461.0
2023-06-30 10:10:00,17.21,17.23,17.18,17.19,108735.0,15.3936,15.4115,15.3667,15.3757,108735.0
2023-06-30 10:20:00,17.19,17.21,17.18,17.2,109547.0,15.3757,15.3936,15.3667,15.3846,109547.0
2023-06-30 10:30:00,17.21,17.22,17.17,17.18,143824.0,15.3936,15.4025,15.3578,15.3667,143824.0
2023-06-30 10:40:00,17.18,17.2,17.16,17.17,110550.0,15.3667,15.3846,15.3489,15.3578,110550.0
2023-06-30 10:50:00,17.16,17.19,17.16,17.18,134456.0,15.3489,15.3757,15.3489,15.3667,134456.0
2023-06-30 11:00:00,17.18,17.21,17.18,17.21,97478.0,15.3667,15.3936,15.3667,15.3936,97478.0
2023-06-30 11:10:00,17.21,17.22,17.19,17.2,143146.0,15.3936,15.4025,15.3757,15.3846,143146.0
2023-06-30 11:20:00,17.21,17.22,17.19,17.21,77129.0,15.3936,15.4025,15.3757,15.3936,77129.0
2023-06-30 11:30:00,17.21,17.22,17.19,17.21,90580.0,15.3936,15.4025,15.3757,15.3936,90580.0
2023-06-30 11:40:00,17.22,17.24,17.21,17.22,160489.0,15.4025,15.4204,15.3936,15.4025,160489.0
2023-06-30 11:50:00,17.21,17.22,17.19,17.21,448755.0,15.3936,15.4025,15.3757,15.3936,448755.0
2023-06-30 12:00:00,17.21,17.22,17.2,17.2,136200.0,15.3936,15.4025,15.3846,15.3846,136200.0
2023-06-30 12:10:00,17.21,17.23,17.2,17.21,118373.0,15.3936,15.4115,15.3846,15.3936,118373.0
2023-06-30 12:20:00,17.22,17.24,17.21,17.23,126922.0,15.4025,15.4204,15.3936,15.4115,126922.0
2023-06-30 12:30:00,17.23,17.23,17.19,17.2,185903.0,15.4115,15.4115,15.3757,15.3846,185903.0
2023-06-30 12:40:00,17.2,17.22,17.2,17.21,113351.0,15.3846,15.4025,15.3846,15.3936,113351.0
2023-06-30 12:50:00,17.21,17.22,17.19,17.21,123003.0,15.3936,15.4025,15.3757,15.3936,123003.0
2023-06-30 13:00:00,17.21,17.23,17.2,17.22,128394.0,15.3936,15.4115,15.3846,15.4025,128394.0
2023-06-30 13:10:00,17.23,17.23,17.2,17.22,353947.0,15.4115,15.4115,15.3846,15.4025,353947.0
2023-06-30 13:20:00,17.21,17.22,17.2,17.21,102255.0,15.3936,15.4025,15.3846,15.3936,102255.0
2023-06-30 13:30:00,17.2,17.21,17.2,17.2,82790.0,15.3846,15.3936,15.3846,15.3846,82790.0
2023-06-30 13:40:00,17.2,17.21,17.19,17.21,135573.0,15.3846,15.3936,15.3757,15.3936,135573.0
2023-06-30 13:50:00,17.21,17.21,17.18,17.19,173103.0,15.3936,15.3936,15.3667,15.3757,173103.0
2023-06-30 14:00:00,17.19,17.23,17.19,17.23,339265.0,15.3757,15.4115,15.3757,15.4115,339265.0
2023-06-30 14:10:00,17.23,17.23,17.21,17.22,85559.0,15.4115,15.4115,15.3936,15.4025,85559.0
2023-06-30 14:20:00,17.21,17.24,17.21,17.24,122849.0,15.3936,15.4204,15.3936,15.4204,122849.0
2023-06-30 14:30:00,17.24,17.28,17.23,17.27,578483.0,15.4204,15.4562,15.4115,15.4472,578483.0
2023-06-30 14:40:00,17.27,17.27,17.24,17.25,377089.0,15.4472,15.4472,15.4204,15.4294,377089.0
2023-06-30 14:50:00,17.26,17.26,17.24,17.26,185773.0,15.4383,15.4383,15.4204,15.4383,185773.0
2023-06-30 15:00:00,17.26,17.26,17.24,17.26,411960.0,15.4383,15.4383,15.4204,15.4383,411960.0
2023-06-30 15:10:00,17.25,17.26,17.25,17.26,92536.0,15.4294,15.4383,15.4294,15.4383,92536.0
2023-06-30 15:20:00,17.25,17.26,17.23,17.25,376256.0,15.4294,15.4383,15.4115,15.4294,376256.0
2023-06-30 15:30:00,17.25,17.26,17.24,17.24,207892.0,15.4294,15.4383,15.4204,15.4204,207892.0
2023-06-30 15:40:00,17.24,17.25,17.22,17.23,330664.0,15.4204,15.4294,15.4025,15.4115,330664.0
2023-06-30 15:50:00,17.23,17.25,17.21,17.21,1162660.0,15.4115,15.4294,15.3936,15.3936,1162660.0
2023-07-03 09:30:00,17.22,17.32,17.19,17.32,236463.0,15.4025,15.492,15.3757,15.492,236463.0
2023-07-03 09:40:00,17.31,17.32,17.23,17.25,543280.0,15.483,15.492,15.4115,15.4294,543280.0
2023-07-03 09:50:00,17.24,17.26,17.2,17.24,240588.0,15.4204,15.4383,15.3846,15.4204,240588.0
2023-07-03 10:00:00,17.24,17.26,17.21,17.24,574419.0,15.4204,15.4383,15.3936,15.4204,574419.0
2023-07-03 10:10:00,17.24,17.25,17.22,17.23,368382.0,15.4204,15.4294,15.4025,15.4115,368382.0
2023-07-03 10:20:00,17.24,17.3,17.23,17.3,331699.0,15.4204,15.4741,15.4115,15.4741,331699.0
2023-07-03 10:30:00,17.3,17.3,17.25,17.3,420389.0,15.4741,15.4741,15.4294,15.4741,420389.0
2023-07-03 10:40:00,17.3,17.31,17.28,17.3,640037.0,15.4741,15.483,15.4562,15.4741,640037.0
2023-07-03 10:50:00,17.3,17.31,17.28,17.3,237774.0,15.4741,15.483,15.4562,15.4741,237774.0
2023-07-03 11:00:00,17.3,17.32,17.3,17.32,104545.0,15.4741,15.492,15.4741,15.492,104545.0
2023-07-03 11:10:00,17.32,17.33,17.3,17.32,128402.0,15.492,15.5009,15.4741,15.492,128402.0
2023-07-03 11:20:00,17.32,17.35,17.32,17.35,680034.0,15.492,15.5188,15.492,15.5188,680034.0
2023-07-03 11:30:00,17.34,17.39,17.34,17.36,866703.0,15.5099,15.5546,15.5099,15.5277,866703.0
2023-07-03 11:40:00,17.37,17.37,17.32,17.32,377084.0,15.5367,15.5367,15.492,15.492,377084.0
2023-07-03 11:50:00,17.32,17.34,17.32,17.34,130460.0,15.492,15.5099,15.492,15.5099,130460.0
2023-07-03 12:00:00,17.34,17.34,17.32,17.34,129851.0,15.5099,15.5099,15.492,15.5099,129851.0
2023-07-03 12:10:00,17.34,17.35,17.32,17.32,159638.0,15.5099,15.5188,15.492,15.492,159638.0
2023-07-03 12:20:00,17.32,17.33,17.3,17.32,194594.0,15.492,15.5009,15.4741,15.492,194594.0
2023-07-03 12:30:00,17.31,17.33,17.31,17.32,134889.0,15.483,15.5009,15.483,15.492,134889.0
2023-07-03 12:40:00,17.32,17.32,17.28,17.28,244044.0,15.492,15.492,15.4562,15.4562,244044.0
2023-07-03 12:50:00,17.29,17.3,17.25,17.26,670934.0,15.4651,15.4741,15.4294,15.4383,670934.0
2023-07-05 09:30:00,17.31,17.31,17.17,17.21,431965.0,15.483,15.483,15.3578,15.3936,431965.0
2023-07-05 09:40:00,17.21,17.21,17.09,17.12,704964.0,15.3936,15.3936,15.2862,15.3131,704964.0
2023-07-05 09:50:00,17.12,17.13,17.07,17.1,299260.0,15.3131,15.322,15.2684,15.2952,299260.0
2023-07-05 10:00:00,17.1,17.1,17.05,17.06,383329.0,15.2952,15.2952,15.2505,15.2594,383329.0
2023-07-05 10:10:00,17.07,17.07,17.02,17.05,237552.0,15.2684,15.2684,15.2236,15.2505,237552.0
2023-07-05 10:20:00,17.05,17.05,17.01,17.03,280485.0,15.2505,15.2505,15.2147,15.2326,280485.0
2023-07-05 10:30:00,17.03,17.06,17.02,17.05,229894.0,15.2326,15.2594,15.2236,15.2505,229894.0
2023-07-05 10:40:00,17.05,17.08,17.04,17.07,298314.0,15.2505,15.2773,15.2415,15.2684,298314.0
2023-07-05 10:50:00,17.07,17.1,17.07,17.07,298657.0,15.2684,15.2952,15.2684,15.2684,298657.0
2023-07-05 11:00:00,17.07,17.09,17.06,17.07,222801.0,15.2684,15.2862,15.2594,15.2684,222801.0
2023-07-05 11:10:00,17.07,17.1,17.07,17.09,322337.0,15.2684,15.2952,15.2684,15.2862,322337.0
2023-07-05 11:20:00,17.09,17.11,17.08,17.09,171772.0,15.2862,15.3041,15.2773,15.2862,171772.0
2023-07-05 11:30:00,17.1,17.13,17.09,17.13,243211.0,15.2952,15.322,15.2862,15.322,243211.0
2023-07-05 11:40:00,17.13,17.13,17.07,17.07,355229.0,15.322,15.322,15.2684,15.2684,355229.0
2023-07-05 11:50:00,17.07,17.09,17.05,17.09,306313.0,15.2684,15.2862,15.2505,15.2862,306313.0
2023-07-05 12:00:00,17.09,17.11,17.08,17.09,175710.0,15.2862,15.3041,15.2773,15.2862,175710.0
2023-07-05 12:10:00,17.09,17.09,17.07,17.07,112608.0,15.2862,15.2862,15.2684,15.2684,112608.0
2023-07-05 12:20:00,17.07,17.08,17.05,17.07,159413.0,15.2684,15.2773,15.2505,15.2684,159413.0
2023-07-05 12:30:00,17.06,17.08,17.04,17.05,325200.0,15.2594,15.2773,15.2415,15.2505,325200.0
2023-07-05 12:40:00,17.05,17.06,17.03,17.04,245561.0,15.2505,15.2594,15.2326,15.2415,245561.0
2023-07-05 12:50:00,17.04,17.05,17.04,17.04,207063.0,15.2415,15.2505,15.2415,15.2415,207063.0
2023-07-05 13:00:00,17.05,17.06,17.03,17.04,122664.0,15.2505,15.2594,15.2326,15.2415,122664.0
2023-07-05 13:10:00,17.03,17.05,17.03,17.04,205149.0,15.2326,15.2505,15.2326,15.2415,205149.0
2023-07-05 13:20:00,17.04,17.04,17.02,17.03,132367.0,15.2415,15.2415,15.2236,15.2326,132367.0
2023-07-05 13:30:00,17.03,17.05,17.03,17.05,100032.0,15.2326,15.2505,15.2326,15.2505,100032.0
2023-07-05 13:40:00,17.05,17.06,17.04,17.05,120464.0,15.2505,15.2594,15.2415,15.2505,120464.0
2023-07-05 13:50:00,17.05,17.06,17.05,17.05,55680.0,15.2505,15.2594,15.2505,15.2505,55680.0
2023-07-05 14:00:00,17.05,17.07,17.05,17.05,155724.0,15.2505,15.2684,15.2505,15.2505,155724.0
2023-07-05 14:10:00,17.05,17.06,17.02,17.02,161139.0,15.2505,15.2594,15.2236,15.2236,161139.0
2023-07-05 14:20:00,17.03,17.03,17.0,17.0,107865.0,15.2326,15.2326,15.2057,15.2057,107865.0
2023-07-05 14:30:00,17.0,17.03,17.0,17.03,224155.0,15.2057,15.2326,15.2057,15.2326,224155.0
2023-07-05 14:40:00,17.03,17.03,17.02,17.02,87351.0,15.2326,15.2326,15.2236,15.2236,87351.0
2023-07-05 14:50:00,17.03,17.04,17.02,17.04,109976.0,15.2326,15.2415,15.2236,15.2415,109976.0
2023-07-05 15:00:00,17.04,17.05,17.03,17.05,115347.0,15.2415,15.2505,15.2326,15.2505,115347.0
2023-07-05 15:10:00,17.05,17.05,17.04,17.05,161124.0,15.2505,15.2505,15.2415,15.2505,161124.0
2023-07-05 15:20:00,17.05,17.05,17.02,17.05,257367.0,15.2505,15.2505,15.2236,15.2505,257367.0
2023-07-05 15:30:00,17.05,17.06,17.03,17.05,342010.0,15.2505,15.2594,15.2326,15.2505,342010.0
2023-07-05 15:40:00,17.05,17.07,17.04,17.07,479315.0,15.2505,15.2684,15.2415,15.2684,479315.0
2023-07-05 15:50:00,17.06,17.1,17.06,17.08,1633237.0,15.2594,15.2952,15.2594,15.2773,1633237.0
2023-07-06 09:30:00,16.99,17.01,16.89,16.94,782161.0,15.1968,15.2147,15.1074,15.1521,782161.0
2023-07-06 09:40:00,16.93,16.97,16.91,16.92,284741.0,15.1431,15.1789,15.1252,15.1342,284741.0
2023-07-06 09:50:00,16.92,16.93,16.87,16.88,214888.0,15.1342,15.1431,15.0895,15.0984,214888.0
2023-07-06 10:00:00,16.87,16.91,16.86,16.88,269952.0,15.0895,15.1252,15.0805,15.0984,269952.0
2023-07-06 10:10:00,16.88,16.89,16.86,16.87,209567.0,15.0984,15.1074,15.0805,15.0895,209567.0
2023-07-06 10:20:00,16.88,16.88,16.82,16.82,430790.0,15.0984,15.0984,15.0447,15.0447,430790.0
2023-07-06 10:30:00,16.82,16.86,16.8,16.8,204295.0,15.0447,15.0805,15.0269,15.0269,204295.0
2023-07-06 10:40:00,16.81,16.83,16.79,16.8,289906.0,15.0358,15.0537,15.0179,15.0269,289906.0
2023-07-06 10:50:00,16.8,16.85,16.8,16.84,154024.0,15.0269,15.0716,15.0269,15.0626,154024.0
2023-07-06 11:00:00,16.84,16.86,16.82,16.85,180401.0,15.0626,15.0805,15.0447,15.0716,180401.0
2023-07-06 11:10:00,16.85,16.86,16.83,16.83,121468.0,15.0716,15.0805,15.0537,15.0537,121468.0
2023-07-06 11:20:00,16.84,16.84,16.8,16.8,199886.0,15.0626,15.0626,15.0269,15.0269,199886.0
2023-07-06 11:30:00,16.8,16.82,16.79,16.82,300541.0,15.0269,15.0447,15.0179,15.0447,300541.0
2023-07-06 11:40:00,16.82,16.84,16.8,16.83,179286.0,15.0447,15.0626,15.0269,15.0537,179286.0
2023-07-06 11:50:00,16.83,16.84,16.82,16.83,151889.0,15.0537,15.0626,15.0447,15.0537,151889.0
2023-07-06 12:00:00,16.84,16.84,16.81,16.83,126004.0,15.0626,15.0626,15.0358,15.0537,126004.0
2023-07-06 12:10:00,16.83,16.84,16.81,16.82,81791.0,15.0537,15.0626,15.0358,15.0447,81791.0
2023-07-06 12:20:00,16.82,16.84,16.81,16.82,156058.0,15.0447,15.0626,15.0358,15.0447,156058.0
2023-07-06 12:30:00,16.82,16.83,16.81,16.82,146266.0,15.0447,15.0537,15.0358,15.0447,146266.0
2023-07-06 12:40:00,16.83,16.84,16.82,16.83,145253.0,15.0537,15.0626,15.0447,15.0537,145253.0
2023-07-06 12:50:00,16.83,16.84,16.82,16.84,71536.0,15.0537,15.0626,15.0447,15.0626,71536.0
2023-07-06 13:00:00,16.84,16.86,16.83,16.84,220780.0,15.0626,15.0805,15.0537,15.0626,220780.0
2023-07-06 13:10:00,16.84,16.85,16.83,16.85,83994.0,15.0626,15.0716,15.0537,15.0716,83994.0
2023-07-06 13:20:00,16.85,16.87,16.84,16.87,100982.0,15.0716,15.0895,15.0626,15.0895,100982.0
2023-07-06 13:30:00,16.87,16.88,16.86,16.87,78194.0,15.0895,15.0984,15.0805,15.0895,78194.0
2023-07-06 13:40:00,16.87,16.88,16.86,16.88,58477.0,15.0895,15.0984,15.0805,15.0984,58477.0
2023-07-06 13:50:00,16.87,16.88,16.86,16.88,96311.0,15.0895,15.0984,15.0805,15.0984,96311.0
2023-07-06 14:00:00,16.88,16.88,16.87,16.88,36765.0,15.0984,15.0984,15.0895,15.0984,36765.0
2023-07-06 14:10:00,16.88,16.89,16.86,16.88,137172.0,15.0984,15.1074,15.0805,15.0984,137172.0
2023-07-06 14:20:00,16.88,16.89,16.86,16.86,112221.0,15.0984,15.1074,15.0805,15.0805,112221.0
2023-07-06 14:30:00,16.86,16.89,16.86,16.89,94663.0,15.0805,15.1074,15.0805,15.1074,94663.0
2023-07-06 14:40:00,16.88,16.89,16.87,16.88,68616.0,15.0984,15.1074,15.0895,15.0984,68616.0
2023-07-06 14:50:00,16.88,16.88,16.86,16.88,105980.0,15.0984,15.0984,15.0805,15.0984,105980.0
2023-07-06 15:00:00,16.88,16.88,16.86,16.86,67897.0,15.0984,15.0984,15.0805,15.0805,67897.0
2023-07-06 15:10:00,16.86,16.87,16.85,16.86,79479.0,15.0805,15.0895,15.0716,15.0805,79479.0
2023-07-06 15:20:00,16.86,16.88,16.85,16.87,193737.0,15.0805,15.0984,15.0716,15.0895,193737.0
2023-07-06 15:30:00,16.87,16.88,16.85,16.88,206300.0,15.0895,15.0984,15.0716,15.0984,206300.0
2023-07-06 15:40:00,16.88,16.89,16.86,16.88,336953.0,15.0984,15.1074,15.0805,15.0984,336953.0
2023-07-06 15:50:00,16.88,16.88,16.86,16.87,770565.0,15.0984,15.0984,15.0805,15.0895,770565.0
2023-07-07 09:30:00,16.76,16.91,16.76,16.89,600005.0,14.9911,15.1252,14.9911,15.1074,600005.0
2023-07-07 09:40:00,16.89,16.91,16.85,16.91,369663.0,15.1074,15.1252,15.0716,15.1252,369663.0
2023-07-07 09:50:00,16.91,16.93,16.87,16.88,420527.0,15.1252,15.1431,15.0895,15.0984,420527.0
2023-07-07 10:00:00,16.88,16.91,16.87,16.89,248789.0,15.0984,15.1252,15.0895,15.1074,248789.0
2023-07-07 10:10:00,16.89,16.92,16.88,16.91,782151.0,15.1074,15.1342,15.0984,15.1252,782151.0
2023-07-07 10:20:00,16.91,16.92,16.89,16.89,227102.0,15.1252,15.1342,15.1074,15.1074,227102.0
2023-07-07 10:30:00,16.89,16.95,16.88,16.95,526059.0,15.1074,15.161,15.0984,15.161,526059.0
2023-07-07 10:40:00,16.95,16.96,16.91,16.91,930594.0,15.161,15.17,15.1252,15.1252,930594.0
2023-07-07 10:50:00,16.91,16.94,16.9,16.92,358119.0,15.1252,15.1521,15.1163,15.1342,358119.0
2023-07-07 11:00:00,16.93,16.93,16.91,16.91,260592.0,15.1431,15.1431,15.1252,15.1252,260592.0
2023-07-07 11:10:00,16.91,16.92,16.9,16.9,221640.0,15.1252,15.1342,15.1163,15.1163,221640.0
2023-07-07 11:20:00,16.9,16.93,16.9,16.91,264455.0,15.1163,15.1431,15.1163,15.1252,264455.0
2023-07-07 11:30:00,16.91,16.95,16.91,16.94,375766.0,15.1252,15.161,15.1252,15.1521,375766.0
2023-07-07 11:40:00,16.94,16.94,16.89,16.89,790167.0,15.1521,15.1521,15.1074,15.1074,790167.0
2023-07-07 11:50:00,16.9,16.92,16.88,16.91,501888.0,15.1163,15.1342,15.0984,15.1252,501888.0
2023-07-07 12:00:00,16.9,16.91,16.9,16.91,158849.0,15.1163,15.1252,15.1163,15.1252,158849.0
2023-07-07 12:10:00,16.91,16.94,16.9,16.93,246777.0,15.1252,15.1521,15.1163,15.1431,246777.0
2023-07-07 12:20:00,16.93,16.96,16.93,16.96,584274.0,15.1431,15.17,15.1431,15.17,584274.0
2023-07-07 12:30:00,16.96,16.98,16.93,16.98,836182.0,15.17,15.1879,15.1431,15.1879,836182.0
2023-07-07 12:40:00,16.98,17.01,16.97,16.98,1512403.0,15.1879,15.2147,15.1789,15.1879,1512403.0
2023-07-07 12:50:00,16.98,17.01,16.96,16.98,1114216.0,15.1879,15.2147,15.17,15.1879,1114216.0
2023-07-07 13:00:00,16.98,17.0,16.96,17.0,622033.0,15.1879,15.2057,15.17,15.2057,622033.0
2023-07-07 13:10:00,17.0,17.04,16.99,17.04,264378.0,15.2057,15.2415,15.1968,15.2415,264378.0
2023-07-07 13:20:00,17.04,17.05,17.02,17.03,266940.0,15.2415,15.2505,15.2236,15.2326,266940.0
2023-07-07 13:30:00,17.03,17.06,17.02,17.03,363796.0,15.2326,15.2594,15.2236,15.2326,363796.0
2023-07-07 13:40:00,17.03,17.04,17.01,17.02,1007176.0,15.2326,15.2415,15.2147,15.2236,1007176.0
2023-07-07 13:50:00,17.02,17.02,16.98,17.0,1636138.0,15.2236,15.2236,15.1879,15.2057,1636138.0
2023-07-07 14:00:00,17.0,17.0,16.98,16.98,338789.0,15.2057,15.2057,15.1879,15.1879,338789.0
2023-07-07 14:10:00,16.98,17.01,16.98,17.0,347262.0,15.1879,15.2147,15.1879,15.2057,347262.0
2023-07-07 14:20:00,17.0,17.01,16.99,17.01,319293.0,15.2057,15.2147,15.1968,15.2147,319293.0
2023-07-07 14:30:00,17.01,17.02,16.99,17.0,277922.0,15.2147,15.2236,15.1968,15.2057,277922.0
2023-07-07 14:40:00,17.0,17.03,16.99,16.99,370689.0,15.2057,15.2326,15.1968,15.1968,370689.0
2023-07-07 14:50:00,16.99,17.01,16.98,17.0,371184.0,15.1968,15.2147,15.1879,15.2057,371184.0
2023-07-07 15:00:00,17.01,17.02,17.0,17.02,376820.0,15.2147,15.2236,15.2057,15.2236,376820.0
2023-07-07 15:10:00,17.02,17.02,17.0,17.01,141858.0,15.2236,15.2236,15.2057,15.2147,141858.0
2023-07-07 15:20:00,17.01,17.02,17.0,17.02,144684.0,15.2147,15.2236,15.2057,15.2236,144684.0
2023-07-07 15:30:00,17.01,17.02,16.95,16.95,1829133.0,15.2147,15.2236,15.161,15.161,1829133.0
2023-07-07 15:40:00,16.95,16.96,16.92,16.93,617284.0,15.161,15.17,15.1342,15.1431,617284.0
2023-07-07 15:50:00,16.94,16.96,16.91,16.91,922361.0,15.1521,15.17,15.1252,15.1252,922361.0
2023-07-10 09:30:00,16.79,16.9,16.79,16.86,636560.0,15.0179,15.1163,15.0179,15.0805,636560.0
2023-07-10 09:40:00,16.85,16.99,16.85,16.98,308566.0,15.0716,15.1968,15.0716,15.1879,308566.0
2023-07-10 09:50:00,16.97,17.05,16.97,17.02,296392.0,15.1789,15.2505,15.1789,15.2236,296392.0
2023-07-10 10:00:00,17.02,17.04,17.0,17.03,138823.0,15.2236,15.2415,15.2057,15.2326,138823.0
2023-07-10 10:10:00,17.03,17.03,16.95,16.97,210267.0,15.2326,15.2326,15.161,15.1789,210267.0
2023-07-10 10:20:00,16.97,16.99,16.95,16.96,243517.0,15.1789,15.1968,15.161,15.17,243517.0
2023-07-10 10:30:00,16.96,16.97,16.93,16.94,273239.0,15.17,15.1789,15.1431,15.1521,273239.0
2023-07-10 10:40:00,16.94,16.99,16.93,16.96,203216.0,15.1521,15.1968,15.1431,15.17,203216.0
2023-07-10 10:50:00,16.97,16.98,16.92,16.95,199494.0,15.1789,15.1879,15.1342,15.161,199494.0
2023-07-10 11:00:00,16.95,16.96,16.93,16.94,302316.0,15.161,15.17,15.1431,15.1521,302316.0
2023-07-10 11:10:00,16.94,16.94,16.9,16.9,189546.0,15.1521,15.1521,15.1163,15.1163,189546.0
2023-07-10 11:20:00,16.91,16.93,16.89,16.93,217187.0,15.1252,15.1431,15.1074,15.1431,217187.0
2023-07-10 11:30:00,16.92,16.94,16.91,16.93,152503.0,15.1342,15.1521,15.1252,15.1431,152503.0
2023-07-10 11:40:00,16.93,16.95,16.92,16.95,164155.0,15.1431,15.161,15.1342,15.161,164155.0
2023-07-10 11:50:00,16.95,16.96,16.94,16.96,196127.0,15.161,15.17,15.1521,15.17,196127.0
2023-07-10 12:00:00,16.96,16.96,16.93,16.94,188514.0,15.17,15.17,15.1431,15.1521,188514.0
2023-07-10 12:10:00,16.95,16.95,16.93,16.94,118823.0,15.161,15.161,15.1431,15.1521,118823.0
2023-07-10 12:20:00,16.94,16.95,16.93,16.95,171281.0,15.1521,15.161,15.1431,15.161,171281.0
2023-07-10 12:30:00,16.95,16.96,16.92,16.92,335945.0,15.161,15.17,15.1342,15.1342,335945.0
2023-07-10 12:40:00,16.92,16.95,16.91,16.94,318451.0,15.1342,15.161,15.1252,15.1521,318451.0
2023-07-10 12:50:00,16.95,16.96,16.94,16.95,187786.0,15.161,15.17,15.1521,15.161,187786.0
2023-07-10 13:00:00,16.94,16.97,16.94,16.96,112867.0,15.1521,15.1789,15.1521,15.17,112867.0
2023-07-10 13:10:00,16.97,16.97,16.95,16.96,137777.0,15.1789,15.1789,15.161,15.17,137777.0
2023-07-10 13:20:00,16.96,16.98,16.95,16.96,152360.0,15.17,15.1879,15.161,15.17,152360.0
2023-07-10 13:30:00,16.96,16.99,16.95,16.98,215390.0,15.17,15.1968,15.161,15.1879,215390.0
2023-07-10 13:40:00,16.98,17.01,16.98,16.99,191464.0,15.1879,15.2147,15.1879,15.1968,191464.0
2023-07-10 13:50:00,16.99,17.01,16.98,17.01,193577.0,15.1968,15.2147,15.1879,15.2147,193577.0
2023-07-10 14:00:00,17.0,17.01,16.99,17.0,112605.0,15.2057,15.2147,15.1968,15.2057,112605.0
2023-07-10 14:10:00,17.0,17.0,16.99,17.0,75117.0,15.2057,15.2057,15.1968,15.2057,75117.0
2023-07-10 14:20:00,17.0,17.0,16.99,17.0,68042.0,15.2057,15.2057,15.1968,15.2057,68042.0
2023-07-10 14:30:00,17.0,17.0,16.98,16.98,170965.0,15.2057,15.2057,15.1879,15.1879,170965.0
2023-07-10 14:40:00,16.98,16.99,16.97,16.97,106114.0,15.1879,15.1968,15.1789,15.1789,106114.0
2023-07-10 14:50:00,16.97,16.98,16.97,16.97,90334.0,15.1789,15.1879,15.1789,15.1789,90334.0
2023-07-10 15:00:00,16.98,16.98,16.96,16.96,82273.0,15.1879,15.1879,15.17,15.17,82273.0
2023-07-10 15:10:00,16.96,16.97,16.95,16.96,153537.0,15.17,15.1789,15.161,15.17,153537.0
2023-07-10 15:20:00,16.96,16.97,16.94,16.94,211500.0,15.17,15.1789,15.1521,15.1521,211500.0
2023-07-10 15:30:00,16.95,16.97,16.94,16.96,299538.0,15.161,15.1789,15.1521,15.17,299538.0
2023-07-10 15:40:00,16.97,16.97,16.94,16.96,400072.0,15.1789,15.1789,15.1521,15.17,400072.0
2023-07-10 15:50:00,16.95,16.96,16.93,16.96,776230.0,15.161,15.17,15.1431,15.17,776230.0
2023-07-11 09:30:00,16.97,17.05,16.97,17.0,325486.0,15.1789,15.2505,15.1789,15.2057,325486.0
2023-07-11 09:40:00,17.01,17.07,17.0,17.07,457675.0,15.2147,15.2684,15.2057,15.2684,457675.0
2023-07-11 09:50:00,17.07,17.11,17.06,17.08,437171.0,15.2684,15.3041,15.2594,15.2773,437171.0
2023-07-11 10:00:00,17.09,17.11,17.07,17.11,301005.0,15.2862,15.3041,15.2684,15.3041,301005.0
2023-07-11 10:10:00,17.11,17.15,17.09,17.15,501807.0,15.3041,15.3399,15.2862,15.3399,501807.0
2023-07-11 10:20:00,17.14,17.19,17.14,17.19,360072.0,15.331,15.3757,15.331,15.3757,360072.0
2023-07-11 10:30:00,17.18,17.2,17.17,17.2,339370.0,15.3667,15.3846,15.3578,15.3846,339370.0
2023-07-11 10:40:00,17.2,17.23,17.19,17.21,364943.0,15.3846,15.4115,15.3757,15.3936,364943.0
2023-07-11 10:50:00,17.21,17.25,17.21,17.25,226797.0,15.3936,15.4294,15.3936,15.4294,226797.0
2023-07-11 11:00:00,17.25,17.27,17.24,17.25,395456.0,15.4294,15.4472,15.4204,15.4294,395456.0
2023-07-11 11:10:00,17.25,17.29,17.25,17.27,322126.0,15.4294,15.4651,15.4294,15.4472,322126.0
2023-07-11 11:20:00,17.27,17.29,17.26,17.29,206472.0,15.4472,15.4651,15.4383,15.4651,206472.0
2023-07-11 11:30:00,17.29,17.3,17.28,17.3,184170.0,15.4651,15.4741,15.4562,15.4741,184170.0
2023-07-11 11:40:00,17.3,17.3,17.27,17.27,331087.0,15.4741,15.4741,15.4472,15.4472,331087.0
2023-07-11 11:50:00,17.27,17.28,17.25,17.25,362180.0,15.4472,15.4562,15.4294,15.4294,362180.0
2023-07-11 12:00:00,17.26,17.27,17.24,17.24,240277.0,15.4383,15.4472,15.4204,15.4204,240277.0
2023-07-11 12:10:00,17.25,17.25,17.24,17.25,222448.0,15.4294,15.4294,15.4204,15.4294,222448.0
2023-07-11 12:20:00,17.25,17.25,17.21,17.23,319304.0,15.4294,15.4294,15.3936,15.4115,319304.0
2023-07-11 12:30:00,17.23,17.23,17.2,17.22,194355.0,15.4115,15.4115,15.3846,15.4025,194355.0
2023-07-11 12:40:00,17.22,17.23,17.22,17.23,132069.0,15.4025,15.4115,15.4025,15.4115,132069.0
2023-07-11 12:50:00,17.23,17.23,17.21,17.22,125467.0,15.4115,15.4115,15.3936,15.4025,125467.0
2023-07-11 13:00:00,17.22,17.26,17.22,17.25,207985.0,15.4025,15.4383,15.4025,15.4294,207985.0
2023-07-11 13:10:00,17.25,17.25,17.23,17.24,116775.0,15.4294,15.4294,15.4115,15.4204,116775.0
2023-07-11 13:20:00,17.24,17.25,17.23,17.24,96351.0,15.4204,15.4294,15.4115,15.4204,96351.0
2023-07-11 13:30:00,17.25,17.25,17.23,17.23,169708.0,15.4294,15.4294,15.4115,15.4115,169708.0
2023-07-11 13:40:00,17.23,17.25,17.23,17.23,129874.0,15.4115,15.4294,15.4115,15.4115,129874.0
2023-07-11 13:50:00,17.23,17.25,17.23,17.25,96598.0,15.4115,15.4294,15.4115,15.4294,96598.0
2023-07-11 14:00:00,17.25,17.26,17.24,17.25,174798.0,15.4294,15.4383,15.4204,15.4294,174798.0
2023-07-11 14:10:00,17.25,17.26,17.24,17.25,131701.0,15.4294,15.4383,15.4204,15.4294,131701.0
2023-07-11 14:20:00,17.24,17.25,17.22,17.23,162506.0,15.4204,15.4294,15.4025,15.4115,162506.0
2023-07-11 14:30:00,17.23,17.25,17.23,17.24,144882.0,15.4115,15.4294,15.4115,15.4204,144882.0
2023-07-11 14:40:00,17.25,17.25,17.24,17.24,99416.0,15.4294,15.4294,15.4204,15.4204,99416.0
2023-07-11 14:50:00,17.25,17.26,17.24,17.26,110617.0,15.4294,15.4383,15.4204,15.4383,110617.0
2023-07-11 15:00:00,17.26,17.26,17.23,17.25,162029.0,15.4383,15.4383,15.4115,15.4294,162029.0
2023-07-11 15:10:00,17.25,17.25,17.23,17.25,174354.0,15.4294,15.4294,15.4115,15.4294,174354.0
2023-07-11 15:20:00,17.25,17.26,17.24,17.25,330440.0,15.4294,15.4383,15.4204,15.4294,330440.0
2023-07-11 15:30:00,17.24,17.25,17.23,17.23,236042.0,15.4204,15.4294,15.4115,15.4115,236042.0
2023-07-11 15:40:00,17.23,17.27,17.23,17.26,611058.0,15.4115,15.4472,15.4115,15.4383,611058.0
2023-07-11 15:50:00,17.26,17.26,17.24,17.25,1075273.0,15.4383,15.4383,15.4204,15.4294,1075273.0
2023-07-12 09:30:00,17.41,17.51,17.39,17.47,524248.0,15.5725,15.6619,15.5546,15.6261,524248.0
2023-07-12 09:40:00,17.47,17.51,17.43,17.5,385651.0,15.6261,15.6619,15.5904,15.653,385651.0
2023-07-12 09:50:00,17.5,17.53,17.48,17.52,623022.0,15.653,15.6798,15.6351,15.6709,623022.0
2023-07-12 10:00:00,17.53,17.54,17.49,17.51,290425.0,15.6798,15.6888,15.644,15.6619,290425.0
2023-07-12 10:10:00,17.51,17.54,17.49,17.49,250953.0,15.6619,15.6888,15.644,15.644,250953.0
2023-07-12 10:20:00,17.5,17.53,17.48,17.52,177690.0,15.653,15.6798,15.6351,15.6709,177690.0
2023-07-12 10:30:00,17.51,17.52,17.46,17.46,281544.0,15.6619,15.6709,15.6172,15.6172,281544.0
2023-07-12 10:40:00,17.47,17.47,17.42,17.43,338130.0,15.6261,15.6261,15.5814,15.5904,338130.0
2023-07-12 10:50:00,17.44,17.47,17.42,17.45,340328.0,15.5993,15.6261,15.5814,15.6082,340328.0
2023-07-12 11:00:00,17.44,17.46,17.44,17.45,256504.0,15.5993,15.6172,15.5993,15.6082,256504.0
2023-07-12 11:10:00,17.44,17.45,17.42,17.44,174064.0,15.5993,15.6082,15.5814,15.5993,174064.0
2023-07-12 11:20:00,17.44,17.45,17.42,17.42,301534.0,15.5993,15.6082,15.5814,15.5814,301534.0
2023-07-12 11:30:00,17.42,17.44,17.41,17.43,159579.0,15.5814,15.5993,15.5725,15.5904,159579.0
2023-07-12 11:40:00,17.42,17.44,17.39,17.44,246059.0,15.5814,15.5993,15.5546,15.5993,246059.0
2023-07-12 11:50:00,17.44,17.46,17.41,17.42,275498.0,15.5993,15.6172,15.5725,15.5814,275498.0
2023-07-12 12:00:00,17.42,17.43,17.39,17.42,215795.0,15.5814,15.5904,15.5546,15.5814,215795.0
2023-07-12 12:10:00,17.41,17.44,17.41,17.41,139032.0,15.5725,15.5993,15.5725,15.5725,139032.0
2023-07-12 12:20:00,17.41,17.44,17.41,17.44,189839.0,15.5725,15.5993,15.5725,15.5993,189839.0
2023-07-12 12:30:00,17.44,17.49,17.43,17.48,246519.0,15.5993,15.644,15.5904,15.6351,246519.0
2023-07-12 12:40:00,17.48,17.49,17.47,17.48,245786.0,15.6351,15.644,15.6261,15.6351,245786.0
2023-07-12 12:50:00,17.48,17.5,17.47,17.49,119578.0,15.6351,15.653,15.6261,15.644,119578.0
2023-07-12 13:00:00,17.49,17.51,17.48,17.51,229951.0,15.644,15.6619,15.6351,15.6619,229951.0
2023-07-12 13:10:00,17.51,17.52,17.49,17.51,169411.0,15.6619,15.6709,15.644,15.6619,169411.0
2023-07-12 13:20:00,17.51,17.52,17.5,17.51,94980.0,15.6619,15.6709,15.653,15.6619,94980.0
2023-07-12 13:30:00,17.51,17.53,17.5,17.52,293184.0,15.6619,15.6798,15.653,15.6709,293184.0
2023-07-12 13:40:00,17.52,17.53,17.51,17.52,68610.0,15.6709,15.6798,15.6619,15.6709,68610.0
2023-07-12 13:50:00,17.52,17.53,17.5,17.53,170447.0,15.6709,15.6798,15.653,15.6798,170447.0
2023-07-12 14:00:00,17.53,17.54,17.52,17.53,147314.0,15.6798,15.6888,15.6709,15.6798,147314.0
2023-07-12 14:10:00,17.53,17.56,17.53,17.55,385491.0,15.6798,15.7066,15.6798,15.6977,385491.0
2023-07-12 14:20:00,17.55,17.59,17.55,17.58,598684.0,15.6977,15.7335,15.6977,15.7245,598684.0
2023-07-12 14:30:00,17.57,17.58,17.56,17.57,200524.0,15.7156,15.7245,15.7066,15.7156,200524.0
2023-07-12 14:40:00,17.58,17.59,17.56,17.59,155185.0,15.7245,15.7335,15.7066,15.7335,155185.0
2023-07-12 14:50:00,17.59,17.59,17.56,17.57,139953.0,15.7335,15.7335,15.7066,15.7156,139953.0
2023-07-12 15:00:00,17.56,17.58,17.55,17.57,189311.0,15.7066,15.7245,15.6977,15.7156,189311.0
2023-07-12 15:10:00,17.57,17.57,17.55,17.55,190688.0,15.7156,15.7156,15.6977,15.6977,190688.0
2023-07-12 15:20:00,17.55,17.56,17.52,17.54,229784.0,15.6977,15.7066,15.6709,15.6888,229784.0
2023-07-12 15:30:00,17.54,17.57,17.53,17.54,439312.0,15.6888,15.7156,15.6798,15.6888,439312.0
2023-07-12 15:40:00,17.55,17.56,17.52,17.52,534964.0,15.6977,15.7066,15.6709,15.6709,534964.0
2023-07-12 15:50:00,17.52,17.55,17.52,17.55,1329847.0,15.6709,15.6977,15.6709,15.6977,1329847.0
2023-07-13 09:30:00,17.56,17.6,17.54,17.55,294001.0,15.7066,15.7424,15.6888,15.6977,294001.0
2023-07-13 09:40:00,17.55,17.59,17.52,17.59,168712.0,15.6977,15.7335,15.6709,15.7335,168712.0
2023-07-13 09:50:00,17.59,17.64,17.57,17.63,199788.0,15.7335,15.7782,15.7156,15.7693,199788.0
2023-07-13 10:00:00,17.63,17.64,17.61,17.62,182925.0,15.7693,15.7782,15.7514,15.7603,182925.0
2023-07-13 10:10:00,17.62,17.64,17.61,17.63,181473.0,15.7603,15.7782,15.7514,15.7693,181473.0
2023-07-13 10:20:00,17.63,17.63,17.6,17.63,139599.0,15.7693,15.7693,15.7424,15.7693,139599.0
2023-07-13 10:30:00,17.63,17.65,17.61,17.64,179313.0,15.7693,15.7871,15.7514,15.7782,179313.0
2023-07-13 10:40:00,17.63,17.66,17.62,17.64,146599.0,15.7693,15.7961,15.7603,15.7782,146599.0
2023-07-13 10:50:00,17.64,17.65,17.61,17.63,151072.0,15.7782,15.7871,15.7514,15.7693,151072.0
2023-07-13 11:00:00,17.63,17.64,17.58,17.6,150733.0,15.7693,15.7782,15.7245,15.7424,150733.0
2023-07-13 11:10:00,17.6,17.64,17.59,17.61,190772.0,15.7424,15.7782,15.7335,15.7514,190772.0
2023-07-13 11:20:00,17.62,17.62,17.6,17.61,137659.0,15.7603,15.7603,15.7424,15.7514,137659.0
2023-07-13 11:30:00,17.6,17.61,17.57,17.58,160714.0,15.7424,15.7514,15.7156,15.7245,160714.0
2023-07-13 11:40:00,17.57,17.6,17.57,17.59,132938.0,15.7156,15.7424,15.7156,15.7335,132938.0
2023-07-13 11:50:00,17.6,17.6,17.58,17.6,105384.0,15.7424,15.7424,15.7245,15.7424,105384.0
2023-07-13 12:00:00,17.6,17.6,17.57,17.59,114812.0,15.7424,15.7424,15.7156,15.7335,114812.0
2023-07-13 12:10:00,17.59,17.61,17.58,17.61,162447.0,15.7335,15.7514,15.7245,15.7514,162447.0
2023-07-13 12:20:00,17.61,17.61,17.57,17.57,139717.0,15.7514,15.7514,15.7156,15.7156,139717.0
2023-07-13 12:30:00,17.57,17.58,17.56,17.57,104364.0,15.7156,15.7245,15.7066,15.7156,104364.0
2023-07-13 12:40:00,17.57,17.58,17.56,17.57,80219.0,15.7156,15.7245,15.7066,15.7156,80219.0
2023-07-13 12:50:00,17.57,17.58,17.55,17.56,77237.0,15.7156,15.7245,15.6977,15.7066,77237.0
2023-07-13 13:00:00,17.55,17.57,17.53,17.54,160118.0,15.6977,15.7156,15.6798,15.6888,160118.0
2023-07-13 13:10:00,17.54,17.56,17.53,17.54,161903.0,15.6888,15.7066,15.6798,15.6888,161903.0
2023-07-13 13:20:00,17.55,17.55,17.54,17.55,73736.0,15.6977,15.6977,15.6888,15.6977,73736.0
2023-07-13 13:30:00,17.55,17.56,17.54,17.54,155450.0,15.6977,15.7066,15.6888,15.6888,155450.0
2023-07-13 13:40:00,17.55,17.57,17.54,17.56,139447.0,15.6977,15.7156,15.6888,15.7066,139447.0
2023-07-13 13:50:00,17.56,17.56,17.55,17.55,77335.0,15.7066,15.7066,15.6977,15.6977,77335.0
2023-07-13 14:00:00,17.56,17.59,17.55,17.57,156631.0,15.7066,15.7335,15.6977,15.7156,156631.0
2023-07-13 14:10:00,17.57,17.58,17.57,17.57,104586.0,15.7156,15.7245,15.7156,15.7156,104586.0
2023-07-13 14:20:00,17.57,17.58,17.56,17.57,173242.0,15.7156,15.7245,15.7066,15.7156,173242.0
2023-07-13 14:30:00,17.57,17.58,17.56,17.57,139117.0,15.7156,15.7245,15.7066,15.7156,139117.0
2023-07-13 14:40:00,17.56,17.59,17.56,17.59,189531.0,15.7066,15.7335,15.7066,15.7335,189531.0
2023-07-13 14:50:00,17.59,17.6,17.58,17.59,147534.0,15.7335,15.7424,15.7245,15.7335,147534.0
2023-07-13 15:00:00,17.6,17.6,17.57,17.57,201860.0,15.7424,15.7424,15.7156,15.7156,201860.0
2023-07-13 15:10:00,17.57,17.59,17.56,17.57,167736.0,15.7156,15.7335,15.7066,15.7156,167736.0
2023-07-13 15:20:00,17.57,17.58,17.56,17.57,179108.0,15.7156,15.7245,15.7066,15.7156,179108.0
2023-07-13 15:30:00,17.57,17.59,17.56,17.59,256270.0,15.7156,15.7335,15.7066,15.7335,256270.0
2023-07-13 15:40:00,17.59,17.6,17.58,17.59,456177.0,15.7335,15.7424,15.7245,15.7335,456177.0
2023-07-13 15:50:00,17.58,17.61,17.58,17.59,682006.0,15.7245,15.7514,15.7245,15.7335,682006.0
2023-07-14 09:30:00,17.48,17.52,17.32,17.35,400081.0,15.6351,15.6709,15.492,15.5188,400081.0
2023-07-14 09:40:00,17.34,17.38,17.32,17.32,255915.0,15.5099,15.5456,15.492,15.492,255915.0
2023-07-14 09:50:00,17.33,17.34,17.24,17.25,290191.0,15.5009,15.5099,15.4204,15.4294,290191.0
2023-07-14 10:00:00,17.25,17.26,17.21,17.23,215368.0,15.4294,15.4383,15.3936,15.4115,215368.0
2023-07-14 10:10:00,17.23,17.26,17.21,17.25,269673.0,15.4115,15.4383,15.3936,15.4294,269673.0
2023-07-14 10:20:00,17.25,17.26,17.19,17.21,295603.0,15.4294,15.4383,15.3757,15.3936,295603.0
2023-07-14 10:30:00,17.21,17.22,17.17,17.21,365905.0,15.3936,15.4025,15.3578,15.3936,365905.0
2023-07-14 10:40:00,17.2,17.24,17.19,17.24,247441.0,15.3846,15.4204,15.3757,15.4204,247441.0
2023-07-14 10:50:00,17.24,17.27,17.23,17.27,554145.0,15.4204,15.4472,15.4115,15.4472,554145.0
2023-07-14 11:00:00,17.27,17.3,17.25,17.28,299152.0,15.4472,15.4741,15.4294,15.4562,299152.0
2023-07-14 11:10:00,17.27,17.31,17.27,17.3,199310.0,15.4472,15.483,15.4472,15.4741,199310.0
2023-07-14 11:20:00,17.3,17.3,17.26,17.28,208903.0,15.4741,15.4741,15.4383,15.4562,208903.0
2023-07-14 11:30:00,17.28,17.31,17.28,17.3,259808.0,15.4562,15.483,15.4562,15.4741,259808.0
2023-07-14 11:40:00,17.3,17.31,17.26,17.28,258552.0,15.4741,15.483,15.4383,15.4562,258552.0
2023-07-14 11:50:00,17.27,17.29,17.25,17.29,146154.0,15.4472,15.4651,15.4294,15.4651,146154.0
2023-07-14 12:00:00,17.28,17.29,17.26,17.27,236122.0,15.4562,15.4651,15.4383,15.4472,236122.0
2023-07-14 12:10:00,17.27,17.28,17.24,17.25,179933.0,15.4472,15.4562,15.4204,15.4294,179933.0
2023-07-14 12:20:00,17.25,17.26,17.23,17.24,125414.0,15.4294,15.4383,15.4115,15.4204,125414.0
2023-07-14 12:30:00,17.23,17.24,17.22,17.22,183105.0,15.4115,15.4204,15.4025,15.4025,183105.0
2023-07-14 12:40:00,17.23,17.24,17.21,17.24,139363.0,15.4115,15.4204,15.3936,15.4204,139363.0
2023-07-14 12:50:00,17.24,17.25,17.22,17.25,97990.0,15.4204,15.4294,15.4025,15.4294,97990.0
2023-07-14 13:00:00,17.25,17.25,17.22,17.23,144450.0,15.4294,15.4294,15.4025,15.4115,144450.0
2023-07-14 13:10:00,17.23,17.24,17.22,17.23,143329.0,15.4115,15.4204,15.4025,15.4115,143329.0
2023-07-14 13:20:00,17.23,17.24,17.21,17.21,258583.0,15.4115,15.4204,15.3936,15.3936,258583.0
2023-07-14 13:30:00,17.21,17.26,17.21,17.26,151553.0,15.3936,15.4383,15.3936,15.4383,151553.0
2023-07-14 13:40:00,17.26,17.26,17.24,17.25,112364.0,15.4383,15.4383,15.4204,15.4294,112364.0
2023-07-14 13:50:00,17.25,17.26,17.23,17.25,147015.0,15.4294,15.4383,15.4115,15.4294,147015.0
2023-07-14 14:00:00,17.25,17.26,17.23,17.26,189891.0,15.4294,15.4383,15.4115,15.4383,189891.0
2023-07-14 14:10:00,17.26,17.26,17.23,17.23,172491.0,15.4383,15.4383,15.4115,15.4115,172491.0
2023-07-14 14:20:00,17.24,17.25,17.23,17.23,159857.0,15.4204,15.4294,15.4115,15.4115,159857.0
2023-07-14 14:30:00,17.23,17.24,17.23,17.24,89489.0,15.4115,15.4204,15.4115,15.4204,89489.0
2023-07-14 14:40:00,17.23,17.24,17.21,17.23,168634.0,15.4115,15.4204,15.3936,15.4115,168634.0
2023-07-14 14:50:00,17.23,17.25,17.22,17.23,98717.0,15.4115,15.4294,15.4025,15.4115,98717.0
2023-07-14 15:00:00,17.24,17.26,17.22,17.25,171047.0,15.4204,15.4383,15.4025,15.4294,171047.0
2023-07-14 15:10:00,17.25,17.27,17.24,17.26,243853.0,15.4294,15.4472,15.4204,15.4383,243853.0
2023-07-14 15:20:00,17.26,17.26,17.22,17.23,193031.0,15.4383,15.4383,15.4025,15.4115,193031.0
2023-07-14 15:30:00,17.23,17.24,17.21,17.24,295861.0,15.4115,15.4204,15.3936,15.4204,295861.0
2023-07-14 15:40:00,17.23,17.25,17.21,17.21,635455.0,15.4115,15.4294,15.3936,15.3936,635455.0
2023-07-14 15:50:00,17.21,17.22,17.2,17.22,891039.0,15.3936,15.4025,15.3846,15.4025,891039.0
2023-07-17 09:30:00,17.25,17.25,17.12,17.12,378342.0,15.4294,15.4294,15.3131,15.3131,378342.0
2023-07-17 09:40:00,17.12,17.21,17.11,17.21,185955.0,15.3131,15.3936,15.3041,15.3936,185955.0
2023-07-17 09:50:00,17.21,17.23,17.19,17.2,144818.0,15.3936,15.4115,15.3757,15.3846,144818.0
2023-07-17 10:00:00,17.21,17.24,17.19,17.21,288376.0,15.3936,15.4204,15.3757,15.3936,288376.0
2023-07-17 10:10:00,17.2,17.23,17.19,17.21,353444.0,15.3846,15.4115,15.3757,15.3936,353444.0
2023-07-17 10:20:00,17.21,17.24,17.19,17.23,271447.0,15.3936,15.4204,15.3757,15.4115,271447.0
2023-07-17 10:30:00,17.23,17.24,17.2,17.23,314313.0,15.4115,15.4204,15.3846,15.4115,314313.0
2023-07-17 10:40:00,17.23,17.25,17.22,17.24,287472.0,15.4115,15.4294,15.4025,15.4204,287472.0
2023-07-17 10:50:00,17.24,17.25,17.22,17.25,261919.0,15.4204,15.4294,15.4025,15.4294,261919.0
2023-07-17 11:00:00,17.24,17.25,17.19,17.2,405039.0,15.4204,15.4294,15.3757,15.3846,405039.0
2023-07-17 11:10:00,17.2,17.24,17.2,17.21,260007.0,15.3846,15.4204,15.3846,15.3936,260007.0
2023-07-17 11:20:00,17.21,17.22,17.18,17.19,254233.0,15.3936,15.4025,15.3667,15.3757,254233.0
2023-07-17 11:30:00,17.19,17.2,17.16,17.16,250283.0,15.3757,15.3846,15.3489,15.3489,250283.0
2023-07-17 11:40:00,17.16,17.18,17.14,17.14,344824.0,15.3489,15.3667,15.331,15.331,344824.0
2023-07-17 11:50:00,17.14,17.15,17.12,17.15,418137.0,15.331,15.3399,15.3131,15.3399,418137.0
2023-07-17 12:00:00,17.14,17.17,17.14,17.17,141940.0,15.331,15.3578,15.331,15.3578,141940.0
2023-07-17 12:10:00,17.18,17.19,17.16,17.16,218253.0,15.3667,15.3757,15.3489,15.3489,218253.0
2023-07-17 12:20:00,17.16,17.18,17.15,17.17,121061.0,15.3489,15.3667,15.3399,15.3578,121061.0
2023-07-17 12:30:00,17.17,17.19,17.16,17.18,138970.0,15.3578,15.3757,15.3489,15.3667,138970.0
2023-07-17 12:40:00,17.17,17.2,17.17,17.19,124937.0,15.3578,15.3846,15.3578,15.3757,124937.0
2023-07-17 12:50:00,17.19,17.2,17.18,17.2,116645.0,15.3757,15.3846,15.3667,15.3846,116645.0
2023-07-17 13:00:00,17.2,17.21,17.18,17.18,193146.0,15.3846,15.3936,15.3667,15.3667,193146.0
2023-07-17 13:10:00,17.19,17.21,17.18,17.21,82927.0,15.3757,15.3936,15.3667,15.3936,82927.0
2023-07-17 13:20:00,17.2,17.22,17.19,17.21,131854.0,15.3846,15.4025,15.3757,15.3936,131854.0
2023-07-17 13:30:00,17.22,17.22,17.2,17.22,137449.0,15.4025,15.4025,15.3846,15.4025,137449.0
2023-07-17 13:40:00,17.22,17.23,17.21,17.22,75298.0,15.4025,15.4115,15.3936,15.4025,75298.0
2023-07-17 13:50:00,17.23,17.23,17.2,17.22,97043.0,15.4115,15.4115,15.3846,15.4025,97043.0
2023-07-17 14:00:00,17.21,17.23,17.21,17.23,108813.0,15.3936,15.4115,15.3936,15.4115,108813.0
2023-07-17 14:10:00,17.23,17.24,17.22,17.23,293736.0,15.4115,15.4204,15.4025,15.4115,293736.0
2023-07-17 14:20:00,17.22,17.24,17.22,17.23,116427.0,15.4025,15.4204,15.4025,15.4115,116427.0
2023-07-17 14:30:00,17.23,17.24,17.21,17.21,155917.0,15.4115,15.4204,15.3936,15.3936,155917.0
2023-07-17 14:40:00,17.21,17.23,17.21,17.23,56735.0,15.3936,15.4115,15.3936,15.4115,56735.0
2023-07-17 14:50:00,17.23,17.23,17.22,17.23,48172.0,15.4115,15.4115,15.4025,15.4115,48172.0
2023-07-17 15:00:00,17.23,17.23,17.19,17.21,143167.0,15.4115,15.4115,15.3757,15.3936,143167.0
2023-07-17 15:10:00,17.21,17.22,17.19,17.22,103562.0,15.3936,15.4025,15.3757,15.4025,103562.0
2023-07-17 15:20:00,17.22,17.22,17.18,17.19,167497.0,15.4025,15.4025,15.3667,15.3757,167497.0
2023-07-17 15:30:00,17.19,17.19,17.16,17.18,249557.0,15.3757,15.3757,15.3489,15.3667,249557.0
2023-07-17 15:40:00,17.18,17.19,17.17,17.18,288739.0,15.3667,15.3757,15.3578,15.3667,288739.0
2023-07-17 15:50:00,17.17,17.18,17.12,17.14,1504946.0,15.3578,15.3667,15.3131,15.331,1504946.0
2023-07-18 09:30:00,17.08,17.22,17.07,17.22,327500.0,15.2773,15.4025,15.2684,15.4025,327500.0
2023-07-18 09:40:00,17.22,17.27,17.21,17.27,232457.0,15.4025,15.4472,15.3936,15.4472,232457.0
2023-07-18 09:50:00,17.26,17.34,17.26,17.33,187836.0,15.4383,15.5099,15.4383,15.5009,187836.0
2023-07-18 10:00:00,17.32,17.36,17.31,17.36,271948.0,15.492,15.5277,15.483,15.5277,271948.0
2023-07-18 10:10:00,17.35,17.37,17.31,17.34,280844.0,15.5188,15.5367,15.483,15.5099,280844.0
2023-07-18 10:20:00,17.34,17.36,17.33,17.34,264933.0,15.5099,15.5277,15.5009,15.5099,264933.0
2023-07-18 10:30:00,17.34,17.35,17.32,17.32,176209.0,15.5099,15.5188,15.492,15.492,176209.0
2023-07-18 10:40:00,17.32,17.33,17.3,17.32,207610.0,15.492,15.5009,15.4741,15.492,207610.0
2023-07-18 10:50:00,17.32,17.34,17.31,17.34,227721.0,15.492,15.5099,15.483,15.5099,227721.0
2023-07-18 11:00:00,17.34,17.38,17.32,17.37,281710.0,15.5099,15.5456,15.492,15.5367,281710.0
2023-07-18 11:10:00,17.37,17.39,17.36,17.39,294212.0,15.5367,15.5546,15.5277,15.5546,294212.0
2023-07-18 11:20:00,17.38,17.4,17.37,17.39,180898.0,15.5456,15.5635,15.5367,15.5546,180898.0
2023-07-18 11:30:00,17.39,17.4,17.35,17.36,333403.0,15.5546,15.5635,15.5188,15.5277,333403.0
2023-07-18 11:40:00,17.37,17.37,17.35,17.37,278724.0,15.5367,15.5367,15.5188,15.5367,278724.0
2023-07-18 11:50:00,17.37,17.37,17.34,17.37,198054.0,15.5367,15.5367,15.5099,15.5367,198054.0
2023-07-18 12:00:00,17.37,17.37,17.31,17.32,176284.0,15.5367,15.5367,15.483,15.492,176284.0
2023-07-18 12:10:00,17.32,17.33,17.31,17.32,150809.0,15.492,15.5009,15.483,15.492,150809.0
2023-07-18 12:20:00,17.32,17.32,17.29,17.3,115876.0,15.492,15.492,15.4651,15.4741,115876.0
2023-07-18 12:30:00,17.3,17.32,17.28,17.32,163979.0,15.4741,15.492,15.4562,15.492,163979.0
2023-07-18 12:40:00,17.32,17.32,17.29,17.32,209961.0,15.492,15.492,15.4651,15.492,209961.0
2023-07-18 12:50:00,17.32,17.33,17.31,17.32,111896.0,15.492,15.5009,15.483,15.492,111896.0
2023-07-18 13:00:00,17.32,17.33,17.28,17.28,130683.0,15.492,15.5009,15.4562,15.4562,130683.0
2023-07-18 13:10:00,17.29,17.31,17.28,17.28,172019.0,15.4651,15.483,15.4562,15.4562,172019.0
2023-07-18 13:20:00,17.29,17.3,17.28,17.3,96659.0,15.4651,15.4741,15.4562,15.4741,96659.0
2023-07-18 13:30:00,17.3,17.3,17.27,17.29,244312.0,15.4741,15.4741,15.4472,15.4651,244312.0
2023-07-18 13:40:00,17.29,17.3,17.27,17.3,95843.0,15.4651,15.4741,15.4472,15.4741,95843.0
2023-07-18 13:50:00,17.3,17.3,17.29,17.3,90550.0,15.4741,15.4741,15.4651,15.4741,90550.0
2023-07-18 14:00:00,17.3,17.3,17.29,17.3,67747.0,15.4741,15.4741,15.4651,15.4741,67747.0
2023-07-18 14:10:00,17.3,17.3,17.29,17.3,61701.0,15.4741,15.4741,15.4651,15.4741,61701.0
2023-07-18 14:20:00,17.3,17.3,17.28,17.3,238079.0,15.4741,15.4741,15.4562,15.4741,238079.0
2023-07-18 14:30:00,17.3,17.31,17.27,17.28,261013.0,15.4741,15.483,15.4472,15.4562,261013.0
2023-07-18 14:40:00,17.28,17.3,17.27,17.29,121469.0,15.4562,15.4741,15.4472,15.4651,121469.0
2023-07-18 14:50:00,17.29,17.3,17.26,17.27,151517.0,15.4651,15.4741,15.4383,15.4472,151517.0
2023-07-18 15:00:00,17.27,17.28,17.26,17.28,104864.0,15.4472,15.4562,15.4383,15.4562,104864.0
2023-07-18 15:10:00,17.27,17.29,17.27,17.29,153392.0,15.4472,15.4651,15.4472,15.4651,153392.0
2023-07-18 15:20:00,17.28,17.3,17.28,17.3,141082.0,15.4562,15.4741,15.4562,15.4741,141082.0
2023-07-18 15:30:00,17.3,17.3,17.27,17.29,201470.0,15.4741,15.4741,15.4472,15.4651,201470.0
2023-07-18 15:40:00,17.29,17.31,17.28,17.3,313296.0,15.4651,15.483,15.4562,15.4741,313296.0
2023-07-18 15:50:00,17.3,17.3,17.27,17.29,798243.0,15.4741,15.4741,15.4472,15.4651,798243.0
2023-07-19 09:30:00,17.28,17.38,17.26,17.36,296708.0,15.4562,15.5456,15.4383,15.5277,296708.0
2023-07-19 09:40:00,17.37,17.38,17.31,17.38,295937.0,15.5367,15.5456,15.483,15.5456,295937.0
2023-07-19 09:50:00,17.38,17.41,17.36,17.36,367892.0,15.5456,15.5725,15.5277,15.5277,367892.0
2023-07-19 10:00:00,17.36,17.39,17.35,17.38,176012.0,15.5277,15.5546,15.5188,15.5456,176012.0
2023-07-19 10:10:00,17.38,17.39,17.36,17.39,111213.0,15.5456,15.5546,15.5277,15.5546,111213.0
2023-07-19 10:20:00,17.39,17.39,17.36,17.36,147679.0,15.5546,15.5546,15.5277,15.5277,147679.0
2023-07-19 10:30:00,17.36,17.37,17.31,17.32,409428.0,15.5277,15.5367,15.483,15.492,409428.0
2023-07-19 10:40:00,17.32,17.37,17.32,17.37,170760.0,15.492,15.5367,15.492,15.5367,170760.0
2023-07-19 10:50:00,17.37,17.39,17.35,17.36,247509.0,15.5367,15.5546,15.5188,15.5277,247509.0
2023-07-19 11:00:00,17.36,17.37,17.35,17.35,164621.0,15.5277,15.5367,15.5188,15.5188,164621.0
2023-07-19 11:10:00,17.36,17.36,17.32,17.33,178987.0,15.5277,15.5277,15.492,15.5009,178987.0
2023-07-19 11:20:00,17.34,17.36,17.34,17.35,143520.0,15.5099,15.5277,15.5099,15.5188,143520.0
2023-07-19 11:30:00,17.36,17.37,17.33,17.34,143203.0,15.5277,15.5367,15.5009,15.5099,143203.0
2023-07-19 11:40:00,17.34,17.36,17.33,17.36,146764.0,15.5099,15.5277,15.5009,15.5277,146764.0
2023-07-19 11:50:00,17.36,17.37,17.33,17.36,194237.0,15.5277,15.5367,15.5009,15.5277,194237.0
2023-07-19 12:00:00,17.36,17.36,17.28,17.29,287050.0,15.5277,15.5277,15.4562,15.4651,287050.0
2023-07-19 12:10:00,17.29,17.33,17.28,17.32,242207.0,15.4651,15.5009,15.4562,15.492,242207.0
2023-07-19 12:20:00,17.32,17.34,17.31,17.32,184350.0,15.492,15.5099,15.483,15.492,184350.0
2023-07-19 12:30:00,17.32,17.33,17.3,17.3,141811.0,15.492,15.5009,15.4741,15.4741,141811.0
2023-07-19 12:40:00,17.3,17.35,17.3,17.35,161637.0,15.4741,15.5188,15.4741,15.5188,161637.0
2023-07-19 12:50:00,17.34,17.36,17.32,17.33,159078.0,15.5099,15.5277,15.492,15.5009,159078.0
2023-07-19 13:00:00,17.33,17.34,17.31,17.32,190579.0,15.5009,15.5099,15.483,15.492,190579.0
2023-07-19 13:10:00,17.31,17.33,17.31,17.32,151953.0,15.483,15.5009,15.483,15.492,151953.0
2023-07-19 13:20:00,17.32,17.33,17.29,17.29,124972.0,15.492,15.5009,15.4651,15.4651,124972.0
2023-07-19 13:30:00,17.29,17.31,17.28,17.29,226138.0,15.4651,15.483,15.4562,15.4651,226138.0
2023-07-19 13:40:00,17.29,17.3,17.26,17.28,200455.0,15.4651,15.4741,15.4383,15.4562,200455.0
2023-07-19 13:50:00,17.28,17.28,17.26,17.28,158844.0,15.4562,15.4562,15.4383,15.4562,158844.0
2023-07-19 14:00:00,17.28,17.28,17.26,17.27,171852.0,15.4562,15.4562,15.4383,15.4472,171852.0
2023-07-19 14:10:00,17.26,17.27,17.24,17.25,174376.0,15.4383,15.4472,15.4204,15.4294,174376.0
2023-07-19 14:20:00,17.25,17.28,17.25,17.28,192634.0,15.4294,15.4562,15.4294,15.4562,192634.0
2023-07-19 14:30:00,17.28,17.3,17.28,17.29,122202.0,15.4562,15.4741,15.4562,15.4651,122202.0
2023-07-19 14:40:00,17.29,17.3,17.26,17.3,284804.0,15.4651,15.4741,15.4383,15.4741,284804.0
2023-07-19 14:50:00,17.3,17.3,17.29,17.29,78593.0,15.4741,15.4741,15.4651,15.4651,78593.0
2023-07-19 15:00:00,17.3,17.3,17.29,17.29,140028.0,15.4741,15.4741,15.4651,15.4651,140028.0
2023-07-19 15:10:00,17.3,17.3,17.27,17.28,246520.0,15.4741,15.4741,15.4472,15.4562,246520.0
2023-07-19 15:20:00,17.27,17.28,17.27,17.27,186071.0,15.4472,15.4562,15.4472,15.4472,186071.0
2023-07-19 15:30:00,17.28,17.28,17.25,17.28,517842.0,15.4562,15.4562,15.4294,15.4562,517842.0
2023-07-19 15:40:00,17.28,17.29,17.26,17.26,496114.0,15.4562,15.4651,15.4383,15.4383,496114.0
2023-07-19 15:50:00,17.27,17.29,17.26,17.28,1573422.0,15.4472,15.4651,15.4383,15.4562,1573422.0
2023-07-20 09:30:00,17.54,17.67,17.44,17.62,1061073.0,15.6888,15.805,15.5993,15.7603,1061073.0
2023-07-20 09:40:00,17.62,17.62,17.38,17.48,703312.0,15.7603,15.7603,15.5456,15.6351,703312.0
2023-07-20 09:50:00,17.48,17.49,17.38,17.4,602620.0,15.6351,15.644,15.5456,15.5635,602620.0
2023-07-20 10:00:00,17.39,17.43,17.37,17.42,232610.0,15.5546,15.5904,15.5367,15.5814,232610.0
2023-07-20 10:10:00,17.43,17.58,17.42,17.57,661757.0,15.5904,15.7245,15.5814,15.7156,661757.0
2023-07-20 10:20:00,17.57,17.58,17.54,17.55,315741.0,15.7156,15.7245,15.6888,15.6977,315741.0
2023-07-20 10:30:00,17.54,17.56,17.5,17.51,688109.0,15.6888,15.7066,15.653,15.6619,688109.0
2023-07-20 10:40:00,17.51,17.56,17.5,17.56,386659.0,15.6619,15.7066,15.653,15.7066,386659.0
2023-07-20 10:50:00,17.56,17.58,17.54,17.57,329873.0,15.7066,15.7245,15.6888,15.7156,329873.0
2023-07-20 11:00:00,17.57,17.58,17.53,17.55,245171.0,15.7156,15.7245,15.6798,15.6977,245171.0
2023-07-20 11:10:00,17.55,17.57,17.54,17.55,341660.0,15.6977,15.7156,15.6888,15.6977,341660.0
2023-07-20 11:20:00,17.55,17.55,17.5,17.5,248186.0,15.6977,15.6977,15.653,15.653,248186.0
2023-07-20 11:30:00,17.51,17.51,17.46,17.48,491308.0,15.6619,15.6619,15.6172,15.6351,491308.0
2023-07-20 11:40:00,17.48,17.51,17.46,17.46,231002.0,15.6351,15.6619,15.6172,15.6172,231002.0
2023-07-20 11:50:00,17.46,17.53,17.46,17.53,305534.0,15.6172,15.6798,15.6172,15.6798,305534.0
2023-07-20 12:00:00,17.53,17.56,17.51,17.54,273681.0,15.6798,15.7066,15.6619,15.6888,273681.0
2023-07-20 12:10:00,17.54,17.55,17.51,17.55,184255.0,15.6888,15.6977,15.6619,15.6977,184255.0
2023-07-20 12:20:00,17.55,17.56,17.53,17.55,234438.0,15.6977,15.7066,15.6798,15.6977,234438.0
2023-07-20 12:30:00,17.56,17.57,17.55,17.56,223123.0,15.7066,15.7156,15.6977,15.7066,223123.0
2023-07-20 12:40:00,17.56,17.57,17.54,17.55,209375.0,15.7066,15.7156,15.6888,15.6977,209375.0
2023-07-20 12:50:00,17.56,17.57,17.52,17.53,129812.0,15.7066,15.7156,15.6709,15.6798,129812.0
2023-07-20 13:00:00,17.53,17.55,17.52,17.55,165708.0,15.6798,15.6977,15.6709,15.6977,165708.0
2023-07-20 13:10:00,17.54,17.56,17.51,17.52,258242.0,15.6888,15.7066,15.6619,15.6709,258242.0
2023-07-20 13:20:00,17.52,17.53,17.5,17.51,208839.0,15.6709,15.6798,15.653,15.6619,208839.0
2023-07-20 13:30:00,17.51,17.52,17.5,17.51,161528.0,15.6619,15.6709,15.653,15.6619,161528.0
2023-07-20 13:40:00,17.51,17.54,17.5,17.54,147816.0,15.6619,15.6888,15.653,15.6888,147816.0
2023-07-20 13:50:00,17.54,17.56,17.53,17.56,176229.0,15.6888,15.7066,15.6798,15.7066,176229.0
2023-07-20 14:00:00,17.56,17.6,17.55,17.6,289022.0,15.7066,15.7424,15.6977,15.7424,289022.0
2023-07-20 14:10:00,17.6,17.61,17.58,17.59,256011.0,15.7424,15.7514,15.7245,15.7335,256011.0
2023-07-20 14:20:00,17.59,17.62,17.58,17.61,172365.0,15.7335,15.7603,15.7245,15.7514,172365.0
2023-07-20 14:30:00,17.62,17.63,17.61,17.63,256902.0,15.7603,15.7693,15.7514,15.7693,256902.0
2023-07-20 14:40:00,17.63,17.64,17.62,17.63,216789.0,15.7693,15.7782,15.7603,15.7693,216789.0
2023-07-20 14:50:00,17.63,17.64,17.62,17.64,229472.0,15.7693,15.7782,15.7603,15.7782,229472.0
2023-07-20 15:00:00,17.64,17.64,17.61,17.64,272267.0,15.7782,15.7782,15.7514,15.7782,272267.0
2023-07-20 15:10:00,17.64,17.64,17.61,17.62,271537.0,15.7782,15.7782,15.7514,15.7603,271537.0
2023-07-20 15:20:00,17.62,17.63,17.6,17.62,326805.0,15.7603,15.7693,15.7424,15.7603,326805.0
2023-07-20 15:30:00,17.62,17.63,17.58,17.61,364806.0,15.7603,15.7693,15.7245,15.7514,364806.0
2023-07-20 15:40:00,17.61,17.61,17.59,17.6,372742.0,15.7514,15.7514,15.7335,15.7424,372742.0
2023-07-20 15:50:00,17.6,17.65,17.59,17.64,1500402.0,15.7424,15.7871,15.7335,15.7782,1500402.0
2023-07-21 09:30:00,17.73,17.73,17.65,17.71,566079.0,15.8587,15.8587,15.7871,15.8408,566079.0
2023-07-21 09:40:00,17.71,17.71,17.61,17.62,377973.0,15.8408,15.8408,15.7514,15.7603,377973.0
2023-07-21 09:50:00,17.63,17.67,17.6,17.66,213542.0,15.7693,15.805,15.7424,15.7961,213542.0
2023-07-21 10:00:00,17.66,17.74,17.65,17.73,310262.0,15.7961,15.8676,15.7871,15.8587,310262.0
2023-07-21 10:10:00,17.73,17.79,17.72,17.79,243216.0,15.8587,15.9124,15.8498,15.9124,243216.0
2023-07-21 10:20:00,17.79,17.83,17.77,17.83,420398.0,15.9124,15.9481,15.8945,15.9481,420398.0
2023-07-21 10:30:00,17.82,17.85,17.81,17.84,422601.0,15.9392,15.966,15.9303,15.9571,422601.0
2023-07-21 10:40:00,17.84,17.86,17.81,17.82,360195.0,15.9571,15.975,15.9303,15.9392,360195.0
2023-07-21 10:50:00,17.82,17.85,17.81,17.83,222725.0,15.9392,15.966,15.9303,15.9481,222725.0
2023-07-21 11:00:00,17.84,17.84,17.8,17.8,245235.0,15.9571,15.9571,15.9213,15.9213,245235.0
2023-07-21 11:10:00,17.81,17.85,17.8,17.85,319104.0,15.9303,15.966,15.9213,15.966,319104.0
2023-07-21 11:20:00,17.85,17.85,17.81,17.83,290694.0,15.966,15.966,15.9303,15.9481,290694.0
2023-07-21 11:30:00,17.82,17.86,17.82,17.86,383918.0,15.9392,15.975,15.9392,15.975,383918.0
2023-07-21 11:40:00,17.86,17.88,17.85,17.88,267172.0,15.975,15.9929,15.966,15.9929,267172.0
2023-07-21 11:50:00,17.88,17.89,17.87,17.88,324494.0,15.9929,16.0018,15.9839,15.9929,324494.0
2023-07-21 12:00:00,17.88,17.88,17.85,17.86,198115.0,15.9929,15.9929,15.966,15.975,198115.0
2023-07-21 12:10:00,17.86,17.87,17.84,17.85,289627.0,15.975,15.9839,15.9571,15.966,289627.0
2023-07-21 12:20:00,17.85,17.87,17.84,17.87,59319.0,15.966,15.9839,15.9571,15.9839,59319.0
2023-07-21 12:30:00,17.87,17.88,17.86,17.88,166839.0,15.9839,15.9929,15.975,15.9929,166839.0
2023-07-21 12:40:00,17.88,17.88,17.83,17.84,159432.0,15.9929,15.9929,15.9481,15.9571,159432.0
2023-07-21 12:50:00,17.84,17.85,17.82,17.84,168574.0,15.9571,15.966,15.9392,15.9571,168574.0
2023-07-21 13:00:00,17.84,17.89,17.83,17.87,639878.0,15.9571,16.0018,15.9481,15.9839,639878.0
2023-07-21 13:10:00,17.87,17.91,17.85,17.89,1134326.0,15.9839,16.0197,15.966,16.0018,1134326.0
2023-07-21 13:20:00,17.89,17.89,17.85,17.86,191101.0,16.0018,16.0018,15.966,15.975,191101.0
2023-07-21 13:30:00,17.86,17.86,17.82,17.86,247788.0,15.975,15.975,15.9392,15.975,247788.0
2023-07-21 13:40:00,17.86,17.88,17.85,17.87,165430.0,15.975,15.9929,15.966,15.9839,165430.0
2023-07-21 13:50:00,17.87,17.88,17.86,17.87,166755.0,15.9839,15.9929,15.975,15.9839,166755.0
2023-07-21 14:00:00,17.87,17.88,17.84,17.86,408039.0,15.9839,15.9929,15.9571,15.975,408039.0
2023-07-21 14:10:00,17.86,17.87,17.85,17.87,236801.0,15.975,15.9839,15.966,15.9839,236801.0
2023-07-21 14:20:00,17.87,17.89,17.86,17.89,178689.0,15.9839,16.0018,15.975,16.0018,178689.0
2023-07-21 14:30:00,17.89,17.9,17.86,17.88,376796.0,16.0018,16.0108,15.975,15.9929,376796.0
2023-07-21 14:40:00,17.88,17.89,17.87,17.89,205396.0,15.9929,16.0018,15.9839,16.0018,205396.0
2023-07-21 14:50:00,17.88,17.89,17.87,17.88,172512.0,15.9929,16.0018,15.9839,15.9929,172512.0
2023-07-21 15:00:00,17.88,17.88,17.86,17.87,193858.0,15.9929,15.9929,15.975,15.9839,193858.0
2023-07-21 15:10:00,17.87,17.88,17.85,17.86,236564.0,15.9839,15.9929,15.966,15.975,236564.0
2023-07-21 15:20:00,17.86,17.86,17.84,17.86,201134.0,15.975,15.975,15.9571,15.975,201134.0
2023-07-21 15:30:00,17.86,17.87,17.85,17.86,211503.0,15.975,15.9839,15.966,15.975,211503.0
2023-07-21 15:40:00,17.86,17.86,17.79,17.8,663314.0,15.975,15.975,15.9124,15.9213,663314.0
2023-07-21 15:50:00,17.8,17.83,17.79,17.8,1509365.0,15.9213,15.9481,15.9124,15.9213,1509365.0
2023-07-24 09:30:00,17.86,18.0,17.84,18.0,652444.0,15.975,16.1002,15.9571,16.1002,652444.0
2023-07-24 09:40:00,17.99,18.15,17.99,18.11,998357.0,16.0913,16.2344,16.0913,16.1986,998357.0
2023-07-24 09:50:00,18.12,18.16,18.1,18.13,598493.0,16.2075,16.2433,16.1896,16.2165,598493.0
2023-07-24 10:00:00,18.13,18.2,18.12,18.2,581126.0,16.2165,16.2791,16.2075,16.2791,581126.0
2023-07-24 10:10:00,18.2,18.22,18.18,18.2,573781.0,16.2791,16.297,16.2612,16.2791,573781.0
2023-07-24 10:20:00,18.2,18.25,18.16,18.23,1062533.0,16.2791,16.3238,16.2433,16.3059,1062533.0
2023-07-24 10:30:00,18.23,18.26,18.17,18.2,1044700.0,16.3059,16.3328,16.2523,16.2791,1044700.0
2023-07-24 10:40:00,18.19,18.21,18.16,18.18,875784.0,16.2701,16.288,16.2433,16.2612,875784.0
2023-07-24 10:50:00,18.18,18.22,18.18,18.21,681251.0,16.2612,16.297,16.2612,16.288,681251.0
2023-07-24 11:00:00,18.21,18.21,18.16,18.19,463915.0,16.288,16.288,16.2433,16.2701,463915.0
2023-07-24 11:10:00,18.19,18.22,18.18,18.2,591699.0,16.2701,16.297,16.2612,16.2791,591699.0
2023-07-24 11:20:00,18.21,18.3,18.2,18.29,1122910.0,16.288,16.3685,16.2791,16.3596,1122910.0
2023-07-24 11:30:00,18.29,18.3,18.26,18.29,536250.0,16.3596,16.3685,16.3328,16.3596,536250.0
2023-07-24 11:40:00,18.29,18.3,18.26,18.28,564201.0,16.3596,16.3685,16.3328,16.3506,564201.0
2023-07-24 11:50:00,18.28,18.28,18.23,18.25,581285.0,16.3506,16.3506,16.3059,16.3238,581285.0
2023-07-24 12:00:00,18.25,18.26,18.23,18.23,266450.0,16.3238,16.3328,16.3059,16.3059,266450.0
2023-07-24 12:10:00,18.23,18.25,18.22,18.23,314635.0,16.3059,16.3238,16.297,16.3059,314635.0
2023-07-24 12:20:00,18.23,18.25,18.22,18.23,645523.0,16.3059,16.3238,16.297,16.3059,645523.0
2023-07-24 12:30:00,18.23,18.23,18.18,18.19,259577.0,16.3059,16.3059,16.2612,16.2701,259577.0
2023-07-24 12:40:00,18.19,18.23,18.18,18.23,421855.0,16.2701,16.3059,16.2612,16.3059,421855.0
2023-07-24 12:50:00,18.22,18.24,18.2,18.23,543769.0,16.297,16.3149,16.2791,16.3059,543769.0
2023-07-24 13:00:00,18.23,18.27,18.23,18.25,396012.0,16.3059,16.3417,16.3059,16.3238,396012.0
2023-07-24 13:10:00,18.25,18.26,18.24,18.25,274818.0,16.3238,16.3328,16.3149,16.3238,274818.0
2023-07-24 13:20:00,18.24,18.25,18.23,18.25,220194.0,16.3149,16.3238,16.3059,16.3238,220194.0
2023-07-24 13:30:00,18.25,18.26,18.23,18.24,482576.0,16.3238,16.3328,16.3059,16.3149,482576.0
2023-07-24 13:40:00,18.24,18.27,18.23,18.25,348321.0,16.3149,16.3417,16.3059,16.3238,348321.0
2023-07-24 13:50:00,18.25,18.25,18.23,18.23,294337.0,16.3238,16.3238,16.3059,16.3059,294337.0
2023-07-24 14:00:00,18.23,18.25,18.22,18.25,354109.0,16.3059,16.3238,16.297,16.3238,354109.0
2023-07-24 14:10:00,18.24,18.25,18.23,18.23,257688.0,16.3149,16.3238,16.3059,16.3059,257688.0
2023-07-24 14:20:00,18.24,18.26,18.23,18.25,280120.0,16.3149,16.3328,16.3059,16.3238,280120.0
2023-07-24 14:30:00,18.25,18.25,18.21,18.23,299845.0,16.3238,16.3238,16.288,16.3059,299845.0
2023-07-24 14:40:00,18.23,18.24,18.2,18.21,279032.0,16.3059,16.3149,16.2791,16.288,279032.0
2023-07-24 14:50:00,18.21,18.21,18.2,18.2,150923.0,16.288,16.288,16.2791,16.2791,150923.0
2023-07-24 15:00:00,18.21,18.21,18.18,18.19,221806.0,16.288,16.288,16.2612,16.2701,221806.0
2023-07-24 15:10:00,18.19,18.19,18.15,18.16,466338.0,16.2701,16.2701,16.2344,16.2433,466338.0
2023-07-24 15:20:00,18.16,18.16,18.12,18.13,369673.0,16.2433,16.2433,16.2075,16.2165,369673.0
2023-07-24 15:30:00,18.14,18.14,18.11,18.11,544926.0,16.2254,16.2254,16.1986,16.1986,544926.0
2023-07-24 15:40:00,18.11,18.14,18.11,18.13,471233.0,16.1986,16.2254,16.1986,16.2165,471233.0
2023-07-24 15:50:00,18.12,18.14,18.11,18.12,1409243.0,16.2075,16.2254,16.1986,16.2075,1409243.0
2023-07-25 09:30:00,18.07,18.12,17.99,18.11,531112.0,16.1628,16.2075,16.0913,16.1986,531112.0
2023-07-25 09:40:00,18.11,18.11,18.02,18.03,501543.0,16.1986,16.1986,16.1181,16.127,501543.0
2023-07-25 09:50:00,18.03,18.07,18.02,18.04,275272.0,16.127,16.1628,16.1181,16.136,275272.0
2023-07-25 10:00:00,18.04,18.09,18.03,18.08,505812.0,16.136,16.1807,16.127,16.1718,505812.0
2023-07-25 10:10:00,18.07,18.09,18.04,18.07,430627.0,16.1628,16.1807,16.136,16.1628,430627.0
2023-07-25 10:20:00,18.07,18.08,18.04,18.07,423009.0,16.1628,16.1718,16.136,16.1628,423009.0
2023-07-25 10:30:00,18.07,18.09,18.06,18.09,235384.0,16.1628,16.1807,16.1539,16.1807,235384.0
2023-07-25 10:40:00,18.09,18.11,18.08,18.11,401161.0,16.1807,16.1986,16.1718,16.1986,401161.0
2023-07-25 10:50:00,18.11,18.13,18.1,18.12,348815.0,16.1986,16.2165,16.1896,16.2075,348815.0
2023-07-25 11:00:00,18.13,18.13,18.11,18.13,347203.0,16.2165,16.2165,16.1986,16.2165,347203.0
2023-07-25 11:10:00,18.13,18.13,18.09,18.1,339703.0,16.2165,16.2165,16.1807,16.1896,339703.0
2023-07-25 11:20:00,18.1,18.11,18.08,18.11,285664.0,16.1896,16.1986,16.1718,16.1986,285664.0
2023-07-25 11:30:00,18.11,18.12,18.1,18.11,185419.0,16.1986,16.2075,16.1896,16.1986,185419.0
2023-07-25 11:40:00,18.12,18.15,18.11,18.14,256699.0,16.2075,16.2344,16.1986,16.2254,256699.0
2023-07-25 11:50:00,18.14,18.16,18.13,18.16,156298.0,16.2254,16.2433,16.2165,16.2433,156298.0
2023-07-25 12:00:00,18.16,18.16,18.13,18.16,240579.0,16.2433,16.2433,16.2165,16.2433,240579.0
2023-07-25 12:10:00,18.16,18.16,18.13,18.14,114365.0,16.2433,16.2433,16.2165,16.2254,114365.0
2023-07-25 12:20:00,18.14,18.14,18.12,18.13,140918.0,16.2254,16.2254,16.2075,16.2165,140918.0
2023-07-25 12:30:00,18.13,18.15,18.12,18.14,120462.0,16.2165,16.2344,16.2075,16.2254,120462.0
2023-07-25 12:40:00,18.14,18.17,18.14,18.17,312370.0,16.2254,16.2523,16.2254,16.2523,312370.0
2023-07-25 12:50:00,18.17,18.18,18.16,18.18,102738.0,16.2523,16.2612,16.2433,16.2612,102738.0
2023-07-25 13:00:00,18.18,18.18,18.16,18.16,177627.0,16.2612,16.2612,16.2433,16.2433,177627.0
2023-07-25 13:10:00,18.17,18.18,18.15,18.18,242397.0,16.2523,16.2612,16.2344,16.2612,242397.0
2023-07-25 13:20:00,18.18,18.18,18.15,18.16,316898.0,16.2612,16.2612,16.2344,16.2433,316898.0
2023-07-25 13:30:00,18.16,18.17,18.15,18.16,112206.0,16.2433,16.2523,16.2344,16.2433,112206.0
2023-07-25 13:40:00,18.16,18.18,18.16,18.18,117187.0,16.2433,16.2612,16.2433,16.2612,117187.0
2023-07-25 13:50:00,18.18,18.18,18.16,18.16,130677.0,16.2612,16.2612,16.2433,16.2433,130677.0
2023-07-25 14:00:00,18.16,18.18,18.16,18.17,145896.0,16.2433,16.2612,16.2433,16.2523,145896.0
2023-07-25 14:10:00,18.17,18.18,18.16,18.18,180667.0,16.2523,16.2612,16.2433,16.2612,180667.0
2023-07-25 14:20:00,18.18,18.19,18.16,18.16,543884.0,16.2612,16.2701,16.2433,16.2433,543884.0
2023-07-25 14:30:00,18.17,18.19,18.16,18.16,232473.0,16.2523,16.2701,16.2433,16.2433,232473.0
2023-07-25 14:40:00,18.16,18.17,18.14,18.15,211194.0,16.2433,16.2523,16.2254,16.2344,211194.0
2023-07-25 14:50:00,18.15,18.15,18.13,18.14,241564.0,16.2344,16.2344,16.2165,16.2254,241564.0
2023-07-25 15:00:00,18.14,18.15,18.12,18.14,262178.0,16.2254,16.2344,16.2075,16.2254,262178.0
2023-07-25 15:10:00,18.14,18.15,18.13,18.14,265560.0,16.2254,16.2344,16.2165,16.2254,265560.0
2023-07-25 15:20:00,18.14,18.15,18.13,18.14,204496.0,16.2254,16.2344,16.2165,16.2254,204496.0
2023-07-25 15:30:00,18.14,18.14,18.1,18.12,292894.0,16.2254,16.2254,16.1896,16.2075,292894.0
2023-07-25 15:40:00,18.11,18.12,18.09,18.11,341876.0,16.1986,16.2075,16.1807,16.1986,341876.0
2023-07-25 15:50:00,18.1,18.1,18.06,18.06,948058.0,16.1896,16.1896,16.1539,16.1539,948058.0
2023-07-26 09:30:00,18.0,18.06,17.94,17.96,490499.0,16.1002,16.1539,16.0465,16.0644,490499.0
2023-07-26 09:40:00,17.97,17.98,17.92,17.95,326523.0,16.0734,16.0823,16.0286,16.0555,326523.0
2023-07-26 09:50:00,17.95,17.97,17.89,17.89,666649.0,16.0555,16.0734,16.0018,16.0018,666649.0
2023-07-26 10:00:00,17.89,17.95,17.89,17.95,258732.0,16.0018,16.0555,16.0018,16.0555,258732.0
2023-07-26 10:10:00,17.95,18.0,17.93,18.0,294233.0,16.0555,16.1002,16.0376,16.1002,294233.0
2023-07-26 10:20:00,17.99,18.02,17.98,18.01,264384.0,16.0913,16.1181,16.0823,16.1091,264384.0
2023-07-26 10:30:00,18.02,18.02,17.96,18.0,190451.0,16.1181,16.1181,16.0644,16.1002,190451.0
2023-07-26 10:40:00,18.0,18.03,17.97,18.03,203929.0,16.1002,16.127,16.0734,16.127,203929.0
2023-07-26 10:50:00,18.03,18.09,18.01,18.07,297672.0,16.127,16.1807,16.1091,16.1628,297672.0
2023-07-26 11:00:00,18.07,18.1,18.06,18.09,406666.0,16.1628,16.1896,16.1539,16.1807,406666.0
2023-07-26 11:10:00,18.09,18.11,18.07,18.07,228681.0,16.1807,16.1986,16.1628,16.1628,228681.0
2023-07-26 11:20:00,18.07,18.08,18.05,18.05,235147.0,16.1628,16.1718,16.1449,16.1449,235147.0
2023-07-26 11:30:00,18.05,18.07,18.02,18.05,391012.0,16.1449,16.1628,16.1181,16.1449,391012.0
2023-07-26 11:40:00,18.05,18.07,18.04,18.05,133579.0,16.1449,16.1628,16.136,16.1449,133579.0
2023-07-26 11:50:00,18.04,18.06,18.03,18.04,113816.0,16.136,16.1539,16.127,16.136,113816.0
2023-07-26 12:00:00,18.04,18.05,18.0,18.01,209019.0,16.136,16.1449,16.1002,16.1091,209019.0
2023-07-26 12:10:00,18.01,18.02,18.0,18.02,91173.0,16.1091,16.1181,16.1002,16.1181,91173.0
2023-07-26 12:20:00,18.02,18.03,18.01,18.03,65489.0,16.1181,16.127,16.1091,16.127,65489.0
2023-07-26 12:30:00,18.02,18.03,18.0,18.01,40694.0,16.1181,16.127,16.1002,16.1091,40694.0
2023-07-26 12:40:00,18.01,18.01,17.99,18.01,112929.0,16.1091,16.1091,16.0913,16.1091,112929.0
2023-07-26 12:50:00,18.01,18.02,17.99,17.99,79709.0,16.1091,16.1181,16.0913,16.0913,79709.0
2023-07-26 13:00:00,17.99,18.0,17.97,17.98,133171.0,16.0913,16.1002,16.0734,16.0823,133171.0
2023-07-26 13:10:00,17.98,17.99,17.97,17.98,74532.0,16.0823,16.0913,16.0734,16.0823,74532.0
2023-07-26 13:20:00,17.99,18.0,17.97,17.97,148042.0,16.0913,16.1002,16.0734,16.0734,148042.0
2023-07-26 13:30:00,17.97,17.98,17.95,17.96,122330.0,16.0734,16.0823,16.0555,16.0644,122330.0
2023-07-26 13:40:00,17.97,17.98,17.96,17.96,123720.0,16.0734,16.0823,16.0644,16.0644,123720.0
2023-07-26 13:50:00,17.96,17.97,17.94,17.94,91353.0,16.0644,16.0734,16.0465,16.0465,91353.0
2023-07-26 14:00:00,17.94,17.99,17.93,17.99,231401.0,16.0465,16.0913,16.0376,16.0913,231401.0
2023-07-26 14:10:00,17.98,17.99,17.96,17.99,182475.0,16.0823,16.0913,16.0644,16.0913,182475.0
2023-07-26 14:20:00,17.98,17.99,17.96,17.97,271823.0,16.0823,16.0913,16.0644,16.0734,271823.0
2023-07-26 14:30:00,17.96,18.03,17.95,18.03,357452.0,16.0644,16.127,16.0555,16.127,357452.0
2023-07-26 14:40:00,18.03,18.04,18.01,18.04,247307.0,16.127,16.136,16.1091,16.136,247307.0
2023-07-26 14:50:00,18.04,18.07,18.0,18.02,284738.0,16.136,16.1628,16.1002,16.1181,284738.0
2023-07-26 15:00:00,18.02,18.02,17.96,17.96,203883.0,16.1181,16.1181,16.0644,16.0644,203883.0
2023-07-26 15:10:00,17.96,17.97,17.94,17.95,163520.0,16.0644,16.0734,16.0465,16.0555,163520.0
2023-07-26 15:20:00,17.95,17.96,17.93,17.96,336239.0,16.0555,16.0644,16.0376,16.0644,336239.0
2023-07-26 15:30:00,17.96,17.96,17.94,17.94,304387.0,16.0644,16.0644,16.0465,16.0465,304387.0
2023-07-26 15:40:00,17.95,17.97,17.94,17.96,352058.0,16.0555,16.0734,16.0465,16.0644,352058.0
2023-07-26 15:50:00,17.95,17.97,17.94,17.95,1399634.0,16.0555,16.0734,16.0465,16.0555,1399634.0
2023-07-27 09:30:00,18.04,18.04,17.9,17.91,377287.0,16.136,16.136,16.0108,16.0197,377287.0
2023-07-27 09:40:00,17.91,17.95,17.89,17.93,509525.0,16.0197,16.0555,16.0018,16.0376,509525.0
2023-07-27 09:50:00,17.93,17.99,17.93,17.98,330307.0,16.0376,16.0913,16.0376,16.0823,330307.0
2023-07-27 10:00:00,17.98,18.0,17.96,18.0,364542.0,16.0823,16.1002,16.0644,16.1002,364542.0
2023-07-27 10:10:00,18.0,18.01,17.97,18.0,283155.0,16.1002,16.1091,16.0734,16.1002,283155.0
2023-07-27 10:20:00,18.0,18.03,17.99,18.03,247687.0,16.1002,16.127,16.0913,16.127,247687.0
2023-07-27 10:30:00,18.03,18.06,18.01,18.04,339098.0,16.127,16.1539,16.1091,16.136,339098.0
2023-07-27 10:40:00,18.04,18.05,17.99,18.0,311660.0,16.136,16.1449,16.0913,16.1002,311660.0
2023-07-27 10:50:00,18.0,18.03,17.99,18.03,217974.0,16.1002,16.127,16.0913,16.127,217974.0
2023-07-27 11:00:00,18.02,18.04,18.0,18.03,225233.0,16.1181,16.136,16.1002,16.127,225233.0
2023-07-27 11:10:00,18.02,18.02,17.98,18.0,167416.0,16.1181,16.1181,16.0823,16.1002,167416.0
2023-07-27 11:20:00,17.99,18.01,17.96,17.98,676523.0,16.0913,16.1091,16.0644,16.0823,676523.0
2023-07-27 11:30:00,17.98,18.01,17.98,18.01,127763.0,16.0823,16.1091,16.0823,16.1091,127763.0
2023-07-27 11:40:00,18.01,18.02,17.98,17.98,168831.0,16.1091,16.1181,16.0823,16.0823,168831.0
2023-07-27 11:50:00,17.98,18.0,17.98,18.0,127466.0,16.0823,16.1002,16.0823,16.1002,127466.0
2023-07-27 12:00:00,18.0,18.02,17.99,18.01,357823.0,16.1002,16.1181,16.0913,16.1091,357823.0
2023-07-27 12:10:00,18.01,18.01,17.99,18.0,57680.0,16.1091,16.1091,16.0913,16.1002,57680.0
2023-07-27 12:20:00,18.0,18.01,17.99,18.0,73728.0,16.1002,16.1091,16.0913,16.1002,73728.0
2023-07-27 12:30:00,18.0,18.02,17.99,18.02,120093.0,16.1002,16.1181,16.0913,16.1181,120093.0
2023-07-27 12:40:00,18.02,18.03,18.0,18.01,108952.0,16.1181,16.127,16.1002,16.1091,108952.0
2023-07-27 12:50:00,18.01,18.02,17.99,18.02,109130.0,16.1091,16.1181,16.0913,16.1181,109130.0
2023-07-27 13:00:00,18.01,18.02,17.99,17.99,43396.0,16.1091,16.1181,16.0913,16.0913,43396.0
2023-07-27 13:10:00,18.0,18.02,17.95,17.96,173846.0,16.1002,16.1181,16.0555,16.0644,173846.0
2023-07-27 13:20:00,17.95,17.96,17.94,17.95,86737.0,16.0555,16.0644,16.0465,16.0555,86737.0
2023-07-27 13:30:00,17.96,17.96,17.92,17.93,72308.0,16.0644,16.0644,16.0286,16.0376,72308.0
2023-07-27 13:40:00,17.93,17.94,17.92,17.93,115425.0,16.0376,16.0465,16.0286,16.0376,115425.0
2023-07-27 13:50:00,17.93,17.93,17.91,17.93,97682.0,16.0376,16.0376,16.0197,16.0376,97682.0
2023-07-27 14:00:00,17.93,17.93,17.9,17.9,53439.0,16.0376,16.0376,16.0108,16.0108,53439.0
2023-07-27 14:10:00,17.9,17.9,17.86,17.87,220629.0,16.0108,16.0108,15.975,15.9839,220629.0
2023-07-27 14:20:00,17.88,17.89,17.87,17.88,121692.0,15.9929,16.0018,15.9839,15.9929,121692.0
2023-07-27 14:30:00,17.88,17.88,17.85,17.87,132713.0,15.9929,15.9929,15.966,15.9839,132713.0
2023-07-27 14:40:00,17.87,17.91,17.86,17.89,152239.0,15.9839,16.0197,15.975,16.0018,152239.0
2023-07-27 14:50:00,17.89,17.9,17.87,17.88,200928.0,16.0018,16.0108,15.9839,15.9929,200928.0
2023-07-27 15:00:00,17.88,17.88,17.86,17.87,100931.0,15.9929,15.9929,15.975,15.9839,100931.0
2023-07-27 15:10:00,17.87,17.9,17.86,17.88,268630.0,15.9839,16.0108,15.975,15.9929,268630.0
2023-07-27 15:20:00,17.87,17.88,17.83,17.84,218394.0,15.9839,15.9929,15.9481,15.9571,218394.0
2023-07-27 15:30:00,17.83,17.84,17.77,17.77,269660.0,15.9481,15.9571,15.8945,15.8945,269660.0
2023-07-27 15:40:00,17.78,17.79,17.76,17.78,322610.0,15.9034,15.9124,15.8855,15.9034,322610.0
2023-07-27 15:50:00,17.77,17.82,17.77,17.8,1265294.0,15.8945,15.9392,15.8945,15.9213,1265294.0
2023-07-28 09:30:00,17.53,17.59,17.42,17.44,459461.0,15.9319,15.9864,15.8319,15.8501,459461.0
2023-07-28 09:40:00,17.44,17.53,17.44,17.53,209576.0,15.8501,15.9319,15.8501,15.9319,209576.0
2023-07-28 09:50:00,17.53,17.58,17.51,17.57,279421.0,15.9319,15.9774,15.9137,15.9683,279421.0
2023-07-28 10:00:00,17.57,17.61,17.56,17.61,213514.0,15.9683,16.0046,15.9592,16.0046,213514.0
2023-07-28 10:10:00,17.61,17.64,17.59,17.64,260083.0,16.0046,16.0319,15.9864,16.0319,260083.0
2023-07-28 10:20:00,17.64,17.65,17.57,17.58,245605.0,16.0319,16.041,15.9683,15.9774,245605.0
2023-07-28 10:30:00,17.59,17.59,17.55,17.57,173265.0,15.9864,15.9864,15.9501,15.9683,173265.0
2023-07-28 10:40:00,17.57,17.59,17.55,17.59,184004.0,15.9683,15.9864,15.9501,15.9864,184004.0
2023-07-28 10:50:00,17.59,17.59,17.56,17.59,122555.0,15.9864,15.9864,15.9592,15.9864,122555.0
2023-07-28 11:00:00,17.59,17.59,17.55,17.55,100627.0,15.9864,15.9864,15.9501,15.9501,100627.0
2023-07-28 11:10:00,17.55,17.57,17.55,17.57,109388.0,15.9501,15.9683,15.9501,15.9683,109388.0
2023-07-28 11:20:00,17.57,17.59,17.56,17.57,189269.0,15.9683,15.9864,15.9592,15.9683,189269.0
2023-07-28 11:30:00,17.57,17.57,17.53,17.53,179813.0,15.9683,15.9683,15.9319,15.9319,179813.0
2023-07-28 11:40:00,17.54,17.56,17.53,17.53,115554.0,15.941,15.9592,15.9319,15.9319,115554.0
2023-07-28 11:50:00,17.54,17.55,17.5,17.51,274056.0,15.941,15.9501,15.9046,15.9137,274056.0
2023-07-28 12:00:00,17.51,17.52,17.46,17.49,344701.0,15.9137,15.9228,15.8683,15.8956,344701.0
2023-07-28 12:10:00,17.49,17.5,17.48,17.5,131681.0,15.8956,15.9046,15.8865,15.9046,131681.0
2023-07-28 12:20:00,17.5,17.51,17.49,17.5,150751.0,15.9046,15.9137,15.8956,15.9046,150751.0
2023-07-28 12:30:00,17.5,17.52,17.49,17.52,91938.0,15.9046,15.9228,15.8956,15.9228,91938.0
2023-07-28 12:40:00,17.52,17.54,17.51,17.53,157949.0,15.9228,15.941,15.9137,15.9319,157949.0
2023-07-28 12:50:00,17.53,17.53,17.51,17.52,61407.0,15.9319,15.9319,15.9137,15.9228,61407.0
2023-07-28 13:00:00,17.52,17.53,17.51,17.52,93570.0,15.9228,15.9319,15.9137,15.9228,93570.0
2023-07-28 13:10:00,17.51,17.55,17.51,17.54,158719.0,15.9137,15.9501,15.9137,15.941,158719.0
2023-07-28 13:20:00,17.54,17.54,17.52,17.52,87676.0,15.941,15.941,15.9228,15.9228,87676.0
2023-07-28 13:30:00,17.52,17.54,17.51,17.53,170727.0,15.9228,15.941,15.9137,15.9319,170727.0
2023-07-28 13:40:00,17.52,17.54,17.52,17.53,144955.0,15.9228,15.941,15.9228,15.9319,144955.0
2023-07-28 13:50:00,17.53,17.54,17.51,17.54,144486.0,15.9319,15.941,15.9137,15.941,144486.0
2023-07-28 14:00:00,17.54,17.54,17.53,17.54,70901.0,15.941,15.941,15.9319,15.941,70901.0
2023-07-28 14:10:00,17.54,17.55,17.53,17.54,114234.0,15.941,15.9501,15.9319,15.941,114234.0
2023-07-28 14:20:00,17.53,17.55,17.53,17.54,106772.0,15.9319,15.9501,15.9319,15.941,106772.0
2023-07-28 14:30:00,17.54,17.56,17.52,17.53,387379.0,15.941,15.9592,15.9228,15.9319,387379.0
2023-07-28 14:40:00,17.53,17.54,17.53,17.54,77685.0,15.9319,15.941,15.9319,15.941,77685.0
2023-07-28 14:50:00,17.54,17.55,17.53,17.55,126335.0,15.941,15.9501,15.9319,15.9501,126335.0
2023-07-28 15:00:00,17.55,17.55,17.54,17.55,72208.0,15.9501,15.9501,15.941,15.9501,72208.0
2023-07-28 15:10:00,17.54,17.55,17.54,17.54,61713.0,15.941,15.9501,15.941,15.941,61713.0
2023-07-28 15:20:00,17.55,17.57,17.54,17.55,274061.0,15.9501,15.9683,15.941,15.9501,274061.0
2023-07-28 15:30:00,17.55,17.56,17.55,17.55,149095.0,15.9501,15.9592,15.9501,15.9501,149095.0
2023-07-28 15:40:00,17.55,17.56,17.54,17.55,232976.0,15.9501,15.9592,15.941,15.9501,232976.0
2023-07-28 15:50:00,17.54,17.57,17.54,17.56,676870.0,15.941,15.9683,15.941,15.9592,676870.0
2023-07-31 09:30:00,17.63,17.74,17.61,17.66,413608.0,16.0228,16.1228,16.0046,16.0501,413608.0
2023-07-31 09:40:00,17.66,17.75,17.65,17.72,192096.0,16.0501,16.1319,16.041,16.1046,192096.0
2023-07-31 09:50:00,17.71,17.73,17.66,17.69,246692.0,16.0955,16.1137,16.0501,16.0773,246692.0
2023-07-31 10:00:00,17.69,17.72,17.67,17.67,276744.0,16.0773,16.1046,16.0592,16.0592,276744.0
2023-07-31 10:10:00,17.68,17.69,17.64,17.68,190652.0,16.0682,16.0773,16.0319,16.0682,190652.0
2023-07-31 10:20:00,17.68,17.7,17.66,17.7,167400.0,16.0682,16.0864,16.0501,16.0864,167400.0
2023-07-31 10:30:00,17.7,17.71,17.67,17.7,266796.0,16.0864,16.0955,16.0592,16.0864,266796.0
2023-07-31 10:40:00,17.7,17.73,17.69,17.7,193598.0,16.0864,16.1137,16.0773,16.0864,193598.0
2023-07-31 10:50:00,17.69,17.7,17.67,17.69,213993.0,16.0773,16.0864,16.0592,16.0773,213993.0
2023-07-31 11:00:00,17.69,17.69,17.66,17.69,184147.0,16.0773,16.0773,16.0501,16.0773,184147.0
2023-07-31 11:10:00,17.69,17.71,17.68,17.71,193040.0,16.0773,16.0955,16.0682,16.0955,193040.0
2023-07-31 11:20:00,17.71,17.72,17.7,17.71,149069.0,16.0955,16.1046,16.0864,16.0955,149069.0
2023-07-31 11:30:00,17.71,17.72,17.69,17.7,180586.0,16.0955,16.1046,16.0773,16.0864,180586.0
2023-07-31 11:40:00,17.7,17.71,17.69,17.71,143489.0,16.0864,16.0955,16.0773,16.0955,143489.0
2023-07-31 11:50:00,17.71,17.71,17.69,17.71,158785.0,16.0955,16.0955,16.0773,16.0955,158785.0
2023-07-31 12:00:00,17.7,17.72,17.7,17.71,113861.0,16.0864,16.1046,16.0864,16.0955,113861.0
2023-07-31 12:10:00,17.7,17.72,17.69,17.7,177804.0,16.0864,16.1046,16.0773,16.0864,177804.0
2023-07-31 12:20:00,17.7,17.7,17.68,17.7,85726.0,16.0864,16.0864,16.0682,16.0864,85726.0
2023-07-31 12:30:00,17.7,17.7,17.68,17.69,115973.0,16.0864,16.0864,16.0682,16.0773,115973.0
2023-07-31 12:40:00,17.69,17.71,17.68,17.71,133394.0,16.0773,16.0955,16.0682,16.0955,133394.0
2023-07-31 12:50:00,17.7,17.71,17.68,17.7,131278.0,16.0864,16.0955,16.0682,16.0864,131278.0
2023-07-31 13:00:00,17.7,17.7,17.69,17.7,60844.0,16.0864,16.0864,16.0773,16.0864,60844.0
2023-07-31 13:10:00,17.7,17.71,17.69,17.7,138048.0,16.0864,16.0955,16.0773,16.0864,138048.0
2023-07-31 13:20:00,17.7,17.7,17.69,17.7,82773.0,16.0864,16.0864,16.0773,16.0864,82773.0
2023-07-31 13:30:00,17.7,17.7,17.69,17.69,75295.0,16.0864,16.0864,16.0773,16.0773,75295.0
2023-07-31 13:40:00,17.7,17.71,17.69,17.7,230400.0,16.0864,16.0955,16.0773,16.0864,230400.0
2023-07-31 13:50:00,17.7,17.7,17.69,17.7,82799.0,16.0864,16.0864,16.0773,16.0864,82799.0
2023-07-31 14:00:00,17.7,17.72,17.68,17.69,242912.0,16.0864,16.1046,16.0682,16.0773,242912.0
2023-07-31 14:10:00,17.68,17.69,17.67,17.68,72222.0,16.0682,16.0773,16.0592,16.0682,72222.0
2023-07-31 14:20:00,17.68,17.68,17.67,17.68,117918.0,16.0682,16.0682,16.0592,16.0682,117918.0
2023-07-31 14:30:00,17.68,17.68,17.67,17.67,81700.0,16.0682,16.0682,16.0592,16.0592,81700.0
2023-07-31 14:40:00,17.68,17.68,17.66,17.67,131054.0,16.0682,16.0682,16.0501,16.0592,131054.0
2023-07-31 14:50:00,17.67,17.68,17.66,17.68,131249.0,16.0592,16.0682,16.0501,16.0682,131249.0
2023-07-31 15:00:00,17.68,17.68,17.66,17.68,175918.0,16.0682,16.0682,16.0501,16.0682,175918.0
2023-07-31 15:10:00,17.68,17.68,17.67,17.68,97635.0,16.0682,16.0682,16.0592,16.0682,97635.0
2023-07-31 15:20:00,17.67,17.7,17.67,17.7,232532.0,16.0592,16.0864,16.0592,16.0864,232532.0
2023-07-31 15:30:00,17.7,17.71,17.68,17.69,322461.0,16.0864,16.0955,16.0682,16.0773,322461.0
2023-07-31 15:40:00,17.69,17.7,17.67,17.68,522355.0,16.0773,16.0864,16.0592,16.0682,522355.0
2023-07-31 15:50:00,17.68,17.71,17.67,17.71,1329037.0,16.0682,16.0955,16.0592,16.0955,1329037.0
2023-08-01 09:30:00,17.73,17.78,17.57,17.61,509843.0,16.1137,16.1591,15.9683,16.0046,509843.0
2023-08-01 09:40:00,17.62,17.63,17.56,17.61,245255.0,16.0137,16.0228,15.9592,16.0046,245255.0
2023-08-01 09:50:00,17.6,17.61,17.53,17.57,118238.0,15.9955,16.0046,15.9319,15.9683,118238.0
2023-08-01 10:00:00,17.57,17.6,17.5,17.52,334346.0,15.9683,15.9955,15.9046,15.9228,334346.0
2023-08-01 10:10:00,17.52,17.56,17.51,17.54,122257.0,15.9228,15.9592,15.9137,15.941,122257.0
2023-08-01 10:20:00,17.54,17.55,17.44,17.45,321919.0,15.941,15.9501,15.8501,15.8592,321919.0
2023-08-01 10:30:00,17.45,17.46,17.44,17.45,219615.0,15.8592,15.8683,15.8501,15.8592,219615.0
2023-08-01 10:40:00,17.45,17.45,17.4,17.43,198078.0,15.8592,15.8592,15.8138,15.841,198078.0
2023-08-01 10:50:00,17.42,17.43,17.38,17.4,305682.0,15.8319,15.841,15.7956,15.8138,305682.0
2023-08-01 11:00:00,17.4,17.43,17.4,17.42,182401.0,15.8138,15.841,15.8138,15.8319,182401.0
2023-08-01 11:10:00,17.43,17.44,17.41,17.43,131776.0,15.841,15.8501,15.8229,15.841,131776.0
2023-08-01 11:20:00,17.43,17.43,17.41,17.41,129802.0,15.841,15.841,15.8229,15.8229,129802.0
2023-08-01 11:30:00,17.42,17.43,17.4,17.4,158983.0,15.8319,15.841,15.8138,15.8138,158983.0
2023-08-01 11:40:00,17.41,17.43,17.38,17.39,293035.0,15.8229,15.841,15.7956,15.8047,293035.0
2023-08-01 11:50:00,17.39,17.42,17.39,17.41,122639.0,15.8047,15.8319,15.8047,15.8229,122639.0
2023-08-01 12:00:00,17.41,17.45,17.41,17.45,142295.0,15.8229,15.8592,15.8229,15.8592,142295.0
2023-08-01 12:10:00,17.45,17.48,17.44,17.46,243227.0,15.8592,15.8865,15.8501,15.8683,243227.0
2023-08-01 12:20:00,17.46,17.47,17.44,17.45,181065.0,15.8683,15.8774,15.8501,15.8592,181065.0
2023-08-01 12:30:00,17.46,17.47,17.45,17.46,58702.0,15.8683,15.8774,15.8592,15.8683,58702.0
2023-08-01 12:40:00,17.46,17.49,17.46,17.46,148088.0,15.8683,15.8956,15.8683,15.8683,148088.0
2023-08-01 12:50:00,17.46,17.47,17.44,17.45,92597.0,15.8683,15.8774,15.8501,15.8592,92597.0
2023-08-01 13:00:00,17.45,17.45,17.43,17.45,151530.0,15.8592,15.8592,15.841,15.8592,151530.0
2023-08-01 13:10:00,17.45,17.48,17.44,17.48,113940.0,15.8592,15.8865,15.8501,15.8865,113940.0
2023-08-01 13:20:00,17.48,17.5,17.47,17.5,90761.0,15.8865,15.9046,15.8774,15.9046,90761.0
2023-08-01 13:30:00,17.5,17.53,17.49,17.53,93320.0,15.9046,15.9319,15.8956,15.9319,93320.0
2023-08-01 13:40:00,17.53,17.54,17.52,17.54,58546.0,15.9319,15.941,15.9228,15.941,58546.0
2023-08-01 13:50:00,17.54,17.54,17.52,17.53,130358.0,15.941,15.941,15.9228,15.9319,130358.0
2023-08-01 14:00:00,17.53,17.53,17.51,17.53,102524.0,15.9319,15.9319,15.9137,15.9319,102524.0
2023-08-01 14:10:00,17.53,17.54,17.52,17.54,226661.0,15.9319,15.941,15.9228,15.941,226661.0
2023-08-01 14:20:00,17.54,17.55,17.52,17.54,295105.0,15.941,15.9501,15.9228,15.941,295105.0
2023-08-01 14:30:00,17.54,17.55,17.52,17.53,146308.0,15.941,15.9501,15.9228,15.9319,146308.0
2023-08-01 14:40:00,17.52,17.55,17.52,17.55,66770.0,15.9228,15.9501,15.9228,15.9501,66770.0
2023-08-01 14:50:00,17.55,17.55,17.53,17.54,82547.0,15.9501,15.9501,15.9319,15.941,82547.0
2023-08-01 15:00:00,17.54,17.55,17.53,17.55,120207.0,15.941,15.9501,15.9319,15.9501,120207.0
2023-08-01 15:10:00,17.54,17.55,17.53,17.54,162450.0,15.941,15.9501,15.9319,15.941,162450.0
2023-08-01 15:20:00,17.54,17.55,17.52,17.53,156775.0,15.941,15.9501,15.9228,15.9319,156775.0
2023-08-01 15:30:00,17.53,17.53,17.5,17.51,288748.0,15.9319,15.9319,15.9046,15.9137,288748.0
2023-08-01 15:40:00,17.51,17.51,17.5,17.51,163907.0,15.9137,15.9137,15.9046,15.9137,163907.0
2023-08-01 15:50:00,17.5,17.57,17.5,17.57,1008226.0,15.9046,15.9683,15.9046,15.9683,1008226.0
2023-08-02 09:30:00,17.42,17.43,17.32,17.39,289470.0,15.8319,15.841,15.7411,15.8047,289470.0
2023-08-02 09:40:00,17.39,17.42,17.36,17.41,142336.0,15.8047,15.8319,15.7774,15.8229,142336.0
2023-08-02 09:50:00,17.41,17.43,17.37,17.38,102509.0,15.8229,15.841,15.7865,15.7956,102509.0
2023-08-02 10:00:00,17.38,17.39,17.34,17.35,157672.0,15.7956,15.8047,15.7592,15.7683,157672.0
2023-08-02 10:10:00,17.35,17.38,17.33,17.34,121240.0,15.7683,15.7956,15.7501,15.7592,121240.0
2023-08-02 10:20:00,17.33,17.38,17.32,17.37,170906.0,15.7501,15.7956,15.7411,15.7865,170906.0
2023-08-02 10:30:00,17.38,17.43,17.31,17.32,201413.0,15.7956,15.841,15.732,15.7411,201413.0
2023-08-02 10:40:00,17.32,17.33,17.27,17.27,148386.0,15.7411,15.7501,15.6956,15.6956,148386.0
2023-08-02 10:50:00,17.27,17.28,17.22,17.22,199858.0,15.6956,15.7047,15.6502,15.6502,199858.0
2023-08-02 11:00:00,17.23,17.26,17.22,17.26,151427.0,15.6593,15.6865,15.6502,15.6865,151427.0
2023-08-02 11:10:00,17.26,17.27,17.25,17.25,73316.0,15.6865,15.6956,15.6774,15.6774,73316.0
2023-08-02 11:20:00,17.25,17.31,17.24,17.29,225360.0,15.6774,15.732,15.6684,15.7138,225360.0
2023-08-02 11:30:00,17.29,17.32,17.28,17.32,142038.0,15.7138,15.7411,15.7047,15.7411,142038.0
2023-08-02 11:40:00,17.32,17.32,17.3,17.31,125487.0,15.7411,15.7411,15.7229,15.732,125487.0
2023-08-02 11:50:00,17.31,17.32,17.3,17.32,85156.0,15.732,15.7411,15.7229,15.7411,85156.0
2023-08-02 12:00:00,17.32,17.33,17.3,17.32,159850.0,15.7411,15.7501,15.7229,15.7411,159850.0
2023-08-02 12:10:00,17.32,17.34,17.31,17.34,119304.0,15.7411,15.7592,15.732,15.7592,119304.0
2023-08-02 12:20:00,17.34,17.35,17.33,17.34,78893.0,15.7592,15.7683,15.7501,15.7592,78893.0
2023-08-02 12:30:00,17.34,17.35,17.32,17.35,140662.0,15.7592,15.7683,15.7411,15.7683,140662.0
2023-08-02 12:40:00,17.34,17.35,17.33,17.35,61350.0,15.7592,15.7683,15.7501,15.7683,61350.0
2023-08-02 12:50:00,17.34,17.34,17.31,17.32,76497.0,15.7592,15.7592,15.732,15.7411,76497.0
2023-08-02 13:00:00,17.32,17.32,17.3,17.3,39591.0,15.7411,15.7411,15.7229,15.7229,39591.0
2023-08-02 13:10:00,17.3,17.31,17.3,17.3,67753.0,15.7229,15.732,15.7229,15.7229,67753.0
2023-08-02 13:20:00,17.3,17.32,17.3,17.31,87976.0,15.7229,15.7411,15.7229,15.732,87976.0
2023-08-02 13:30:00,17.31,17.33,17.31,17.32,115071.0,15.732,15.7501,15.732,15.7411,115071.0
2023-08-02 13:40:00,17.32,17.32,17.29,17.3,98908.0,15.7411,15.7411,15.7138,15.7229,98908.0
2023-08-02 13:50:00,17.3,17.31,17.29,17.3,109555.0,15.7229,15.732,15.7138,15.7229,109555.0
2023-08-02 14:00:00,17.3,17.31,17.29,17.3,92928.0,15.7229,15.732,15.7138,15.7229,92928.0
2023-08-02 14:10:00,17.3,17.31,17.3,17.3,76641.0,15.7229,15.732,15.7229,15.7229,76641.0
2023-08-02 14:20:00,17.3,17.31,17.29,17.3,66984.0,15.7229,15.732,15.7138,15.7229,66984.0
2023-08-02 14:30:00,17.29,17.31,17.29,17.3,241065.0,15.7138,15.732,15.7138,15.7229,241065.0
2023-08-02 14:40:00,17.3,17.32,17.29,17.32,185784.0,15.7229,15.7411,15.7138,15.7411,185784.0
2023-08-02 14:50:00,17.32,17.33,17.31,17.32,190987.0,15.7411,15.7501,15.732,15.7411,190987.0
2023-08-02 15:00:00,17.32,17.34,17.31,17.34,148637.0,15.7411,15.7592,15.732,15.7592,148637.0
2023-08-02 15:10:00,17.34,17.35,17.33,17.35,131974.0,15.7592,15.7683,15.7501,15.7683,131974.0
2023-08-02 15:20:00,17.35,17.35,17.31,17.31,297279.0,15.7683,15.7683,15.732,15.732,297279.0
2023-08-02 15:30:00,17.32,17.32,17.3,17.3,159887.0,15.7411,15.7411,15.7229,15.7229,159887.0
2023-08-02 15:40:00,17.3,17.33,17.3,17.32,377269.0,15.7229,15.7501,15.7229,15.7411,377269.0
2023-08-02 15:50:00,17.32,17.37,17.32,17.37,1778421.0,15.7411,15.7865,15.7411,15.7865,1778421.0
2023-08-03 09:30:00,17.44,17.45,17.34,17.35,375370.0,15.8501,15.8592,15.7592,15.7683,375370.0
2023-08-03 09:40:00,17.35,17.4,17.34,17.39,213826.0,15.7683,15.8138,15.7592,15.8047,213826.0
2023-08-03 09:50:00,17.39,17.44,17.38,17.4,186795.0,15.8047,15.8501,15.7956,15.8138,186795.0
2023-08-03 10:00:00,17.4,17.45,17.38,17.44,200613.0,15.8138,15.8592,15.7956,15.8501,200613.0
2023-08-03 10:10:00,17.43,17.45,17.39,17.39,129525.0,15.841,15.8592,15.8047,15.8047,129525.0
2023-08-03 10:20:00,17.4,17.45,17.39,17.44,117201.0,15.8138,15.8592,15.8047,15.8501,117201.0
2023-08-03 10:30:00,17.43,17.45,17.39,17.41,123606.0,15.841,15.8592,15.8047,15.8229,123606.0
2023-08-03 10:40:00,17.41,17.46,17.4,17.46,241652.0,15.8229,15.8683,15.8138,15.8683,241652.0
2023-08-03 10:50:00,17.46,17.49,17.45,17.48,249982.0,15.8683,15.8956,15.8592,15.8865,249982.0
2023-08-03 11:00:00,17.48,17.52,17.47,17.52,168828.0,15.8865,15.9228,15.8774,15.9228,168828.0
2023-08-03 11:10:00,17.52,17.53,17.47,17.47,198849.0,15.9228,15.9319,15.8774,15.8774,198849.0
2023-08-03 11:20:00,17.48,17.51,17.47,17.51,137962.0,15.8865,15.9137,15.8774,15.9137,137962.0
2023-08-03 11:30:00,17.5,17.52,17.49,17.5,214422.0,15.9046,15.9228,15.8956,15.9046,214422.0
2023-08-03 11:40:00,17.5,17.52,17.48,17.52,175642.0,15.9046,15.9228,15.8865,15.9228,175642.0
2023-08-03 11:50:00,17.52,17.56,17.51,17.55,163756.0,15.9228,15.9592,15.9137,15.9501,163756.0
2023-08-03 12:00:00,17.56,17.56,17.54,17.56,189034.0,15.9592,15.9592,15.941,15.9592,189034.0
2023-08-03 12:10:00,17.55,17.6,17.55,17.6,114603.0,15.9501,15.9955,15.9501,15.9955,114603.0
2023-08-03 12:20:00,17.6,17.61,17.55,17.57,227935.0,15.9955,16.0046,15.9501,15.9683,227935.0
2023-08-03 12:30:00,17.57,17.59,17.57,17.57,78079.0,15.9683,15.9864,15.9683,15.9683,78079.0
2023-08-03 12:40:00,17.57,17.62,17.57,17.62,191673.0,15.9683,16.0137,15.9683,16.0137,191673.0
2023-08-03 12:50:00,17.62,17.62,17.6,17.62,152214.0,16.0137,16.0137,15.9955,16.0137,152214.0
2023-08-03 13:00:00,17.62,17.63,17.6,17.61,136368.0,16.0137,16.0228,15.9955,16.0046,136368.0
2023-08-03 13:10:00,17.61,17.62,17.59,17.59,198952.0,16.0046,16.0137,15.9864,15.9864,198952.0
2023-08-03 13:20:00,17.6,17.62,17.59,17.62,73652.0,15.9955,16.0137,15.9864,16.0137,73652.0
2023-08-03 13:30:00,17.62,17.62,17.58,17.59,294805.0,16.0137,16.0137,15.9774,15.9864,294805.0
2023-08-03 13:40:00,17.58,17.59,17.57,17.57,155057.0,15.9774,15.9864,15.9683,15.9683,155057.0
2023-08-03 13:50:00,17.57,17.58,17.54,17.55,200227.0,15.9683,15.9774,15.941,15.9501,200227.0
2023-08-03 14:00:00,17.55,17.56,17.53,17.54,145209.0,15.9501,15.9592,15.9319,15.941,145209.0
2023-08-03 14:10:00,17.54,17.54,17.52,17.53,137997.0,15.941,15.941,15.9228,15.9319,137997.0
2023-08-03 14:20:00,17.52,17.54,17.52,17.52,142158.0,15.9228,15.941,15.9228,15.9228,142158.0
2023-08-03 14:30:00,17.53,17.53,17.5,17.51,179822.0,15.9319,15.9319,15.9046,15.9137,179822.0
2023-08-03 14:40:00,17.51,17.51,17.5,17.5,83687.0,15.9137,15.9137,15.9046,15.9046,83687.0
2023-08-03 14:50:00,17.51,17.52,17.5,17.51,180992.0,15.9137,15.9228,15.9046,15.9137,180992.0
2023-08-03 15:00:00,17.5,17.54,17.5,17.53,293357.0,15.9046,15.941,15.9046,15.9319,293357.0
2023-08-03 15:10:00,17.52,17.53,17.48,17.5,219935.0,15.9228,15.9319,15.8865,15.9046,219935.0
2023-08-03 15:20:00,17.5,17.52,17.49,17.51,184095.0,15.9046,15.9228,15.8956,15.9137,184095.0
2023-08-03 15:30:00,17.5,17.52,17.5,17.51,125734.0,15.9046,15.9228,15.9046,15.9137,125734.0
2023-08-03 15:40:00,17.52,17.52,17.48,17.48,387124.0,15.9228,15.9228,15.8865,15.8865,387124.0
2023-08-03 15:50:00,17.48,17.48,17.45,17.45,922100.0,15.8865,15.8865,15.8592,15.8592,922100.0
2023-08-04 09:30:00,17.51,17.57,17.49,17.51,190025.0,15.9137,15.9683,15.8956,15.9137,190025.0
2023-08-04 09:40:00,17.52,17.64,17.51,17.64,215022.0,15.9228,16.0319,15.9137,16.0319,215022.0
2023-08-04 09:50:00,17.63,17.65,17.59,17.64,270313.0,16.0228,16.041,15.9864,16.0319,270313.0
2023-08-04 10:00:00,17.64,17.65,17.54,17.56,209023.0,16.0319,16.041,15.941,15.9592,209023.0
2023-08-04 10:10:00,17.56,17.59,17.56,17.59,475353.0,15.9592,15.9864,15.9592,15.9864,475353.0
2023-08-04 10:20:00,17.59,17.62,17.58,17.62,266608.0,15.9864,16.0137,15.9774,16.0137,266608.0
2023-08-04 10:30:00,17.62,17.65,17.6,17.63,326959.0,16.0137,16.041,15.9955,16.0228,326959.0
2023-08-04 10:40:00,17.63,17.7,17.62,17.7,376654.0,16.0228,16.0864,16.0137,16.0864,376654.0
2023-08-04 10:50:00,17.7,17.71,17.66,17.67,481549.0,16.0864,16.0955,16.0501,16.0592,481549.0
2023-08-04 11:00:00,17.67,17.67,17.62,17.62,162828.0,16.0592,16.0592,16.0137,16.0137,162828.0
2023-08-04 11:10:00,17.63,17.66,17.6,17.6,267530.0,16.0228,16.0501,15.9955,15.9955,267530.0
2023-08-04 11:20:00,17.6,17.62,17.59,17.62,168306.0,15.9955,16.0137,15.9864,16.0137,168306.0
2023-08-04 11:30:00,17.62,17.65,17.61,17.63,253236.0,16.0137,16.041,16.0046,16.0228,253236.0
2023-08-04 11:40:00,17.62,17.64,17.59,17.6,280260.0,16.0137,16.0319,15.9864,15.9955,280260.0
2023-08-04 11:50:00,17.6,17.61,17.57,17.57,151142.0,15.9955,16.0046,15.9683,15.9683,151142.0
2023-08-04 12:00:00,17.57,17.61,17.57,17.57,150691.0,15.9683,16.0046,15.9683,15.9683,150691.0
2023-08-04 12:10:00,17.57,17.58,17.56,17.56,55549.0,15.9683,15.9774,15.9592,15.9592,55549.0
2023-08-04 12:20:00,17.57,17.59,17.56,17.59,102525.0,15.9683,15.9864,15.9592,15.9864,102525.0
2023-08-04 12:30:00,17.59,17.6,17.57,17.6,119000.0,15.9864,15.9955,15.9683,15.9955,119000.0
2023-08-04 12:40:00,17.59,17.61,17.59,17.6,228491.0,15.9864,16.0046,15.9864,15.9955,228491.0
2023-08-04 12:50:00,17.6,17.61,17.59,17.6,48303.0,15.9955,16.0046,15.9864,15.9955,48303.0
2023-08-04 13:00:00,17.6,17.6,17.54,17.54,215845.0,15.9955,15.9955,15.941,15.941,215845.0
2023-08-04 13:10:00,17.54,17.59,17.52,17.57,224358.0,15.941,15.9864,15.9228,15.9683,224358.0
2023-08-04 13:20:00,17.57,17.58,17.55,17.56,118380.0,15.9683,15.9774,15.9501,15.9592,118380.0
2023-08-04 13:30:00,17.56,17.58,17.53,17.54,116223.0,15.9592,15.9774,15.9319,15.941,116223.0
2023-08-04 13:40:00,17.54,17.54,17.51,17.51,89356.0,15.941,15.941,15.9137,15.9137,89356.0
2023-08-04 13:50:00,17.52,17.53,17.5,17.51,146358.0,15.9228,15.9319,15.9046,15.9137,146358.0
2023-08-04 14:00:00,17.51,17.52,17.44,17.46,302120.0,15.9137,15.9228,15.8501,15.8683,302120.0
2023-08-04 14:10:00,17.46,17.49,17.44,17.45,179433.0,15.8683,15.8956,15.8501,15.8592,179433.0
2023-08-04 14:20:00,17.45,17.45,17.41,17.42,261013.0,15.8592,15.8592,15.8229,15.8319,261013.0
2023-08-04 14:30:00,17.43,17.43,17.4,17.4,134656.0,15.841,15.841,15.8138,15.8138,134656.0
2023-08-04 14:40:00,17.4,17.42,17.38,17.39,90299.0,15.8138,15.8319,15.7956,15.8047,90299.0
2023-08-04 14:50:00,17.39,17.4,17.36,17.37,275293.0,15.8047,15.8138,15.7774,15.7865,275293.0
2023-08-04 15:00:00,17.37,17.39,17.35,17.35,172538.0,15.7865,15.8047,15.7683,15.7683,172538.0
2023-08-04 15:10:00,17.36,17.4,17.35,17.39,263539.0,15.7774,15.8138,15.7683,15.8047,263539.0
2023-08-04 15:20:00,17.39,17.4,17.37,17.39,181283.0,15.8047,15.8138,15.7865,15.8047,181283.0
2023-08-04 15:30:00,17.39,17.39,17.36,17.36,258770.0,15.8047,15.8047,15.7774,15.7774,258770.0
2023-08-04 15:40:00,17.37,17.38,17.36,17.38,256466.0,15.7865,15.7956,15.7774,15.7956,256466.0
2023-08-04 15:50:00,17.38,17.39,17.35,17.37,997633.0,15.7956,15.8047,15.7683,15.7865,997633.0
2023-08-07 09:30:00,17.41,17.49,17.39,17.45,239664.0,15.8229,15.8956,15.8047,15.8592,239664.0
2023-08-07 09:40:00,17.45,17.45,17.37,17.39,130644.0,15.8592,15.8592,15.7865,15.8047,130644.0
2023-08-07 09:50:00,17.39,17.42,17.38,17.41,94645.0,15.8047,15.8319,15.7956,15.8229,94645.0
2023-08-07 10:00:00,17.41,17.46,17.4,17.45,148998.0,15.8229,15.8683,15.8138,15.8592,148998.0
2023-08-07 10:10:00,17.45,17.49,17.44,17.48,77992.0,15.8592,15.8956,15.8501,15.8865,77992.0
2023-08-07 10:20:00,17.48,17.55,17.48,17.55,236138.0,15.8865,15.9501,15.8865,15.9501,236138.0
2023-08-07 10:30:00,17.55,17.55,17.51,17.54,176807.0,15.9501,15.9501,15.9137,15.941,176807.0
2023-08-07 10:40:00,17.54,17.57,17.52,17.55,128747.0,15.941,15.9683,15.9228,15.9501,128747.0
2023-08-07 10:50:00,17.55,17.55,17.5,17.5,124194.0,15.9501,15.9501,15.9046,15.9046,124194.0
2023-08-07 11:00:00,17.5,17.52,17.5,17.51,67658.0,15.9046,15.9228,15.9046,15.9137,67658.0
2023-08-07 11:10:00,17.52,17.54,17.51,17.54,205326.0,15.9228,15.941,15.9137,15.941,205326.0
2023-08-07 11:20:00,17.54,17.55,17.49,17.5,129553.0,15.941,15.9501,15.8956,15.9046,129553.0
2023-08-07 11:30:00,17.5,17.5,17.47,17.48,160086.0,15.9046,15.9046,15.8774,15.8865,160086.0
2023-08-07 11:40:00,17.48,17.5,17.47,17.48,144714.0,15.8865,15.9046,15.8774,15.8865,144714.0
2023-08-07 11:50:00,17.48,17.48,17.44,17.44,92453.0,15.8865,15.8865,15.8501,15.8501,92453.0
2023-08-07 12:00:00,17.45,17.45,17.43,17.45,77307.0,15.8592,15.8592,15.841,15.8592,77307.0
2023-08-07 12:10:00,17.45,17.46,17.43,17.46,76251.0,15.8592,15.8683,15.841,15.8683,76251.0
2023-08-07 12:20:00,17.46,17.46,17.44,17.45,76512.0,15.8683,15.8683,15.8501,15.8592,76512.0
2023-08-07 12:30:00,17.45,17.45,17.43,17.44,73961.0,15.8592,15.8592,15.841,15.8501,73961.0
2023-08-07 12:40:00,17.44,17.45,17.43,17.44,51497.0,15.8501,15.8592,15.841,15.8501,51497.0
2023-08-07 12:50:00,17.44,17.47,17.43,17.45,123892.0,15.8501,15.8774,15.841,15.8592,123892.0
2023-08-07 13:00:00,17.45,17.46,17.44,17.45,59691.0,15.8592,15.8683,15.8501,15.8592,59691.0
2023-08-07 13:10:00,17.45,17.45,17.44,17.45,37176.0,15.8592,15.8592,15.8501,15.8592,37176.0
2023-08-07 13:20:00,17.44,17.45,17.41,17.41,153912.0,15.8501,15.8592,15.8229,15.8229,153912.0
2023-08-07 13:30:00,17.41,17.43,17.4,17.43,138233.0,15.8229,15.841,15.8138,15.841,138233.0
2023-08-07 13:40:00,17.43,17.43,17.41,17.43,113552.0,15.841,15.841,15.8229,15.841,113552.0
2023-08-07 13:50:00,17.43,17.43,17.41,17.42,93205.0,15.841,15.841,15.8229,15.8319,93205.0
2023-08-07 14:00:00,17.42,17.43,17.39,17.4,123219.0,15.8319,15.841,15.8047,15.8138,123219.0
2023-08-07 14:10:00,17.39,17.4,17.37,17.37,97165.0,15.8047,15.8138,15.7865,15.7865,97165.0
2023-08-07 14:20:00,17.38,17.38,17.35,17.37,130921.0,15.7956,15.7956,15.7683,15.7865,130921.0
2023-08-07 14:30:00,17.37,17.38,17.36,17.37,201076.0,15.7865,15.7956,15.7774,15.7865,201076.0
2023-08-07 14:40:00,17.37,17.37,17.36,17.37,74877.0,15.7865,15.7865,15.7774,15.7865,74877.0
2023-08-07 14:50:00,17.37,17.37,17.35,17.37,125323.0,15.7865,15.7865,15.7683,15.7865,125323.0
2023-08-07 15:00:00,17.37,17.37,17.34,17.35,244624.0,15.7865,15.7865,15.7592,15.7683,244624.0
2023-08-07 15:10:00,17.35,17.37,17.34,17.37,139160.0,15.7683,15.7865,15.7592,15.7865,139160.0
2023-08-07 15:20:00,17.37,17.37,17.35,17.37,151055.0,15.7865,15.7865,15.7683,15.7865,151055.0
2023-08-07 15:30:00,17.37,17.38,17.36,17.38,117962.0,15.7865,15.7956,15.7774,15.7956,117962.0
2023-08-07 15:40:00,17.38,17.38,17.36,17.37,203395.0,15.7956,15.7956,15.7774,15.7865,203395.0
2023-08-07 15:50:00,17.37,17.4,17.37,17.38,562695.0,15.7865,15.8138,15.7865,15.7956,562695.0
2023-08-08 09:30:00,17.19,17.21,17.12,17.14,385222.0,15.6229,15.6411,15.5593,15.5775,385222.0
2023-08-08 09:40:00,17.14,17.17,17.11,17.12,127202.0,15.5775,15.6047,15.5502,15.5593,127202.0
2023-08-08 09:50:00,17.12,17.17,17.1,17.14,299997.0,15.5593,15.6047,15.5411,15.5775,299997.0
2023-08-08 10:00:00,17.15,17.19,17.14,17.19,207716.0,15.5866,15.6229,15.5775,15.6229,207716.0
2023-08-08 10:10:00,17.19,17.19,17.13,17.16,158867.0,15.6229,15.6229,15.5684,15.5956,158867.0
2023-08-08 10:20:00,17.16,17.18,17.14,17.16,165949.0,15.5956,15.6138,15.5775,15.5956,165949.0
2023-08-08 10:30:00,17.16,17.16,17.11,17.14,159777.0,15.5956,15.5956,15.5502,15.5775,159777.0
2023-08-08 10:40:00,17.14,17.2,17.13,17.2,188968.0,15.5775,15.632,15.5684,15.632,188968.0
2023-08-08 10:50:00,17.19,17.2,17.16,17.18,181370.0,15.6229,15.632,15.5956,15.6138,181370.0
2023-08-08 11:00:00,17.18,17.2,17.13,17.2,173295.0,15.6138,15.632,15.5684,15.632,173295.0
2023-08-08 11:10:00,17.2,17.23,17.19,17.23,98823.0,15.632,15.6593,15.6229,15.6593,98823.0
2023-08-08 11:20:00,17.23,17.27,17.22,17.25,375124.0,15.6593,15.6956,15.6502,15.6774,375124.0
2023-08-08 11:30:00,17.26,17.29,17.25,17.28,68109.0,15.6865,15.7138,15.6774,15.7047,68109.0
2023-08-08 11:40:00,17.28,17.28,17.26,17.28,122554.0,15.7047,15.7047,15.6865,15.7047,122554.0
2023-08-08 11:50:00,17.27,17.28,17.24,17.25,122916.0,15.6956,15.7047,15.6684,15.6774,122916.0
2023-08-08 12:00:00,17.24,17.27,17.24,17.25,140694.0,15.6684,15.6956,15.6684,15.6774,140694.0
2023-08-08 12:10:00,17.25,17.27,17.24,17.27,71699.0,15.6774,15.6956,15.6684,15.6956,71699.0
2023-08-08 12:20:00,17.27,17.29,17.26,17.29,68696.0,15.6956,15.7138,15.6865,15.7138,68696.0
2023-08-08 12:30:00,17.29,17.32,17.28,17.32,72919.0,15.7138,15.7411,15.7047,15.7411,72919.0
2023-08-08 12:40:00,17.32,17.34,17.31,17.34,93306.0,15.7411,15.7592,15.732,15.7592,93306.0
2023-08-08 12:50:00,17.34,17.34,17.31,17.32,122669.0,15.7592,15.7592,15.732,15.7411,122669.0
2023-08-08 13:00:00,17.32,17.36,17.32,17.35,182403.0,15.7411,15.7774,15.7411,15.7683,182403.0
2023-08-08 13:10:00,17.35,17.36,17.33,17.35,100975.0,15.7683,15.7774,15.7501,15.7683,100975.0
2023-08-08 13:20:00,17.35,17.35,17.33,17.34,166463.0,15.7683,15.7683,15.7501,15.7592,166463.0
2023-08-08 13:30:00,17.34,17.35,17.32,17.33,89723.0,15.7592,15.7683,15.7411,15.7501,89723.0
2023-08-08 13:40:00,17.34,17.35,17.33,17.33,185053.0,15.7592,15.7683,15.7501,15.7501,185053.0
2023-08-08 13:50:00,17.33,17.37,17.32,17.37,160215.0,15.7501,15.7865,15.7411,15.7865,160215.0
2023-08-08 14:00:00,17.37,17.38,17.35,17.37,192184.0,15.7865,15.7956,15.7683,15.7865,192184.0
2023-08-08 14:10:00,17.37,17.4,17.36,17.38,173533.0,15.7865,15.8138,15.7774,15.7956,173533.0
2023-08-08 14:20:00,17.39,17.4,17.38,17.39,91042.0,15.8047,15.8138,15.7956,15.8047,91042.0
2023-08-08 14:30:00,17.4,17.41,17.39,17.39,84903.0,15.8138,15.8229,15.8047,15.8047,84903.0
2023-08-08 14:40:00,17.39,17.4,17.38,17.39,125409.0,15.8047,15.8138,15.7956,15.8047,125409.0
2023-08-08 14:50:00,17.38,17.42,17.38,17.41,132811.0,15.7956,15.8319,15.7956,15.8229,132811.0
2023-08-08 15:00:00,17.41,17.42,17.4,17.41,133027.0,15.8229,15.8319,15.8138,15.8229,133027.0
2023-08-08 15:10:00,17.41,17.43,17.4,17.41,131933.0,15.8229,15.841,15.8138,15.8229,131933.0
2023-08-08 15:20:00,17.41,17.44,17.4,17.44,90970.0,15.8229,15.8501,15.8138,15.8501,90970.0
2023-08-08 15:30:00,17.44,17.44,17.42,17.44,150210.0,15.8501,15.8501,15.8319,15.8501,150210.0
2023-08-08 15:40:00,17.44,17.46,17.43,17.44,278897.0,15.8501,15.8683,15.841,15.8501,278897.0
2023-08-08 15:50:00,17.44,17.48,17.44,17.48,1118047.0,15.8501,15.8865,15.8501,15.8865,1118047.0
2023-08-09 09:30:00,17.57,17.63,17.54,17.59,455583.0,15.9683,16.0228,15.941,15.9864,455583.0
2023-08-09 09:40:00,17.59,17.67,17.57,17.66,318648.0,15.9864,16.0592,15.9683,16.0501,318648.0
2023-08-09 09:50:00,17.67,17.71,17.66,17.7,201337.0,16.0592,16.0955,16.0501,16.0864,201337.0
2023-08-09 10:00:00,17.7,17.71,17.64,17.66,177185.0,16.0864,16.0955,16.0319,16.0501,177185.0
2023-08-09 10:10:00,17.66,17.66,17.61,17.62,131774.0,16.0501,16.0501,16.0046,16.0137,131774.0
2023-08-09 10:20:00,17.62,17.65,17.6,17.64,165840.0,16.0137,16.041,15.9955,16.0319,165840.0
2023-08-09 10:30:00,17.63,17.67,17.62,17.66,189583.0,16.0228,16.0592,16.0137,16.0501,189583.0
2023-08-09 10:40:00,17.66,17.69,17.66,17.68,210792.0,16.0501,16.0773,16.0501,16.0682,210792.0
2023-08-09 10:50:00,17.68,17.69,17.65,17.67,182906.0,16.0682,16.0773,16.041,16.0592,182906.0
2023-08-09 11:00:00,17.67,17.72,17.66,17.72,225765.0,16.0592,16.1046,16.0501,16.1046,225765.0
2023-08-09 11:10:00,17.72,17.73,17.68,17.7,320066.0,16.1046,16.1137,16.0682,16.0864,320066.0
2023-08-09 11:20:00,17.7,17.7,17.61,17.62,275325.0,16.0864,16.0864,16.0046,16.0137,275325.0
2023-08-09 11:30:00,17.61,17.65,17.6,17.64,187415.0,16.0046,16.041,15.9955,16.0319,187415.0
2023-08-09 11:40:00,17.64,17.65,17.61,17.62,171191.0,16.0319,16.041,16.0046,16.0137,171191.0
2023-08-09 11:50:00,17.62,17.62,17.56,17.59,305234.0,16.0137,16.0137,15.9592,15.9864,305234.0
2023-08-09 12:00:00,17.59,17.63,17.58,17.61,411542.0,15.9864,16.0228,15.9774,16.0046,411542.0
2023-08-09 12:10:00,17.61,17.62,17.59,17.61,260151.0,16.0046,16.0137,15.9864,16.0046,260151.0
2023-08-09 12:20:00,17.61,17.62,17.6,17.61,137209.0,16.0046,16.0137,15.9955,16.0046,137209.0
2023-08-09 12:30:00,17.61,17.61,17.58,17.61,214601.0,16.0046,16.0046,15.9774,16.0046,214601.0
2023-08-09 12:40:00,17.61,17.62,17.58,17.61,221904.0,16.0046,16.0137,15.9774,16.0046,221904.0
2023-08-09 12:50:00,17.61,17.62,17.6,17.61,121098.0,16.0046,16.0137,15.9955,16.0046,121098.0
2023-08-09 13:00:00,17.61,17.62,17.6,17.62,135361.0,16.0046,16.0137,15.9955,16.0137,135361.0
2023-08-09 13:10:00,17.62,17.64,17.61,17.63,135673.0,16.0137,16.0319,16.0046,16.0228,135673.0
2023-08-09 13:20:00,17.63,17.65,17.61,17.64,132715.0,16.0228,16.041,16.0046,16.0319,132715.0
2023-08-09 13:30:00,17.64,17.65,17.63,17.64,117059.0,16.0319,16.041,16.0228,16.0319,117059.0
2023-08-09 13:40:00,17.64,17.65,17.63,17.64,64826.0,16.0319,16.041,16.0228,16.0319,64826.0
2023-08-09 13:50:00,17.64,17.64,17.62,17.63,106072.0,16.0319,16.0319,16.0137,16.0228,106072.0
2023-08-09 14:00:00,17.62,17.64,17.61,17.63,117223.0,16.0137,16.0319,16.0046,16.0228,117223.0
2023-08-09 14:10:00,17.63,17.65,17.62,17.65,117402.0,16.0228,16.041,16.0137,16.041,117402.0
2023-08-09 14:20:00,17.65,17.67,17.64,17.66,359226.0,16.041,16.0592,16.0319,16.0501,359226.0
2023-08-09 14:30:00,17.66,17.66,17.63,17.64,85126.0,16.0501,16.0501,16.0228,16.0319,85126.0
2023-08-09 14:40:00,17.64,17.64,17.62,17.64,106420.0,16.0319,16.0319,16.0137,16.0319,106420.0
2023-08-09 14:50:00,17.64,17.65,17.63,17.64,109482.0,16.0319,16.041,16.0228,16.0319,109482.0
2023-08-09 15:00:00,17.64,17.65,17.61,17.63,251128.0,16.0319,16.041,16.0046,16.0228,251128.0
2023-08-09 15:10:00,17.63,17.65,17.62,17.64,153606.0,16.0228,16.041,16.0137,16.0319,153606.0
2023-08-09 15:20:00,17.64,17.66,17.63,17.63,139618.0,16.0319,16.0501,16.0228,16.0228,139618.0
2023-08-09 15:30:00,17.63,17.64,17.6,17.61,246629.0,16.0228,16.0319,15.9955,16.0046,246629.0
2023-08-09 15:40:00,17.61,17.61,17.56,17.57,327215.0,16.0046,16.0046,15.9592,15.9683,327215.0
2023-08-09 15:50:00,17.57,17.59,17.53,17.55,1005196.0,15.9683,15.9864,15.9319,15.9501,1005196.0
2023-08-10 09:30:00,17.61,17.72,17.61,17.68,327351.0,16.0046,16.1046,16.0046,16.0682,327351.0
2023-08-10 09:40:00,17.68,17.7,17.64,17.67,115068.0,16.0682,16.0864,16.0319,16.0592,115068.0
2023-08-10 09:50:00,17.67,17.67,17.62,17.65,140674.0,16.0592,16.0592,16.0137,16.041,140674.0
2023-08-10 10:00:00,17.64,17.7,17.64,17.66,371478.0,16.0319,16.0864,16.0319,16.0501,371478.0
2023-08-10 10:10:00,17.65,17.65,17.59,17.61,116925.0,16.041,16.041,15.9864,16.0046,116925.0
2023-08-10 10:20:00,17.6,17.6,17.55,17.55,202327.0,15.9955,15.9955,15.9501,15.9501,202327.0
2023-08-10 10:30:00,17.55,17.56,17.48,17.52,693052.0,15.9501,15.9592,15.8865,15.9228,693052.0
2023-08-10 10:40:00,17.51,17.52,17.44,17.45,315639.0,15.9137,15.9228,15.8501,15.8592,315639.0
2023-08-10 10:50:00,17.45,17.5,17.45,17.48,213961.0,15.8592,15.9046,15.8592,15.8865,213961.0
2023-08-10 11:00:00,17.48,17.49,17.44,17.46,220878.0,15.8865,15.8956,15.8501,15.8683,220878.0
2023-08-10 11:10:00,17.45,17.5,17.44,17.5,317628.0,15.8592,15.9046,15.8501,15.9046,317628.0
2023-08-10 11:20:00,17.5,17.55,17.5,17.55,141343.0,15.9046,15.9501,15.9046,15.9501,141343.0
2023-08-10 11:30:00,17.55,17.57,17.54,17.57,108106.0,15.9501,15.9683,15.941,15.9683,108106.0
2023-08-10 11:40:00,17.57,17.57,17.54,17.57,207850.0,15.9683,15.9683,15.941,15.9683,207850.0
2023-08-10 11:50:00,17.57,17.58,17.53,17.58,182526.0,15.9683,15.9774,15.9319,15.9774,182526.0
2023-08-10 12:00:00,17.58,17.59,17.54,17.55,186981.0,15.9774,15.9864,15.941,15.9501,186981.0
2023-08-10 12:10:00,17.55,17.56,17.53,17.54,147015.0,15.9501,15.9592,15.9319,15.941,147015.0
2023-08-10 12:20:00,17.54,17.55,17.5,17.52,120941.0,15.941,15.9501,15.9046,15.9228,120941.0
2023-08-10 12:30:00,17.52,17.54,17.51,17.54,126724.0,15.9228,15.941,15.9137,15.941,126724.0
2023-08-10 12:40:00,17.55,17.55,17.52,17.53,99562.0,15.9501,15.9501,15.9228,15.9319,99562.0
2023-08-10 12:50:00,17.53,17.53,17.49,17.51,123108.0,15.9319,15.9319,15.8956,15.9137,123108.0
2023-08-10 13:00:00,17.5,17.53,17.49,17.53,182569.0,15.9046,15.9319,15.8956,15.9319,182569.0
2023-08-10 13:10:00,17.53,17.53,17.5,17.52,81988.0,15.9319,15.9319,15.9046,15.9228,81988.0
2023-08-10 13:20:00,17.52,17.52,17.5,17.51,93839.0,15.9228,15.9228,15.9046,15.9137,93839.0
2023-08-10 13:30:00,17.51,17.52,17.49,17.51,85043.0,15.9137,15.9228,15.8956,15.9137,85043.0
2023-08-10 13:40:00,17.51,17.54,17.5,17.53,182161.0,15.9137,15.941,15.9046,15.9319,182161.0
2023-08-10 13:50:00,17.53,17.53,17.46,17.46,229685.0,15.9319,15.9319,15.8683,15.8683,229685.0
2023-08-10 14:00:00,17.46,17.52,17.43,17.52,332772.0,15.8683,15.9228,15.841,15.9228,332772.0
2023-08-10 14:10:00,17.52,17.58,17.51,17.57,539600.0,15.9228,15.9774,15.9137,15.9683,539600.0
2023-08-10 14:20:00,17.57,17.57,17.52,17.53,177936.0,15.9683,15.9683,15.9228,15.9319,177936.0
2023-08-10 14:30:00,17.53,17.54,17.5,17.53,147262.0,15.9319,15.941,15.9046,15.9319,147262.0
2023-08-10 14:40:00,17.53,17.53,17.5,17.52,168237.0,15.9319,15.9319,15.9046,15.9228,168237.0
2023-08-10 14:50:00,17.51,17.57,17.51,17.55,305207.0,15.9137,15.9683,15.9137,15.9501,305207.0
2023-08-10 15:00:00,17.55,17.55,17.52,17.54,161925.0,15.9501,15.9501,15.9228,15.941,161925.0
2023-08-10 15:10:00,17.54,17.57,17.53,17.56,208523.0,15.941,15.9683,15.9319,15.9592,208523.0
2023-08-10 15:20:00,17.56,17.57,17.52,17.54,442735.0,15.9592,15.9683,15.9228,15.941,442735.0
2023-08-10 15:30:00,17.53,17.58,17.52,17.57,658335.0,15.9319,15.9774,15.9228,15.9683,658335.0
2023-08-10 15:40:00,17.57,17.59,17.55,17.59,615370.0,15.9683,15.9864,15.9501,15.9864,615370.0
2023-08-10 15:50:00,17.58,17.61,17.53,17.54,1187652.0,15.9774,16.0046,15.9319,15.941,1187652.0
2023-08-11 09:30:00,17.54,17.65,17.54,17.62,353334.0,15.941,16.041,15.941,16.0137,353334.0
2023-08-11 09:40:00,17.62,17.64,17.59,17.63,283148.0,16.0137,16.0319,15.9864,16.0228,283148.0
2023-08-11 09:50:00,17.63,17.69,17.62,17.68,196904.0,16.0228,16.0773,16.0137,16.0682,196904.0
2023-08-11 10:00:00,17.69,17.74,17.69,17.71,188989.0,16.0773,16.1228,16.0773,16.0955,188989.0
2023-08-11 10:10:00,17.72,17.77,17.71,17.76,456415.0,16.1046,16.15,16.0955,16.1409,456415.0
2023-08-11 10:20:00,17.77,17.78,17.75,17.78,393655.0,16.15,16.1591,16.1319,16.1591,393655.0
2023-08-11 10:30:00,17.78,17.82,17.77,17.82,350819.0,16.1591,16.1955,16.15,16.1955,350819.0
2023-08-11 10:40:00,17.82,17.82,17.79,17.82,268263.0,16.1955,16.1955,16.1682,16.1955,268263.0
2023-08-11 10:50:00,17.82,17.85,17.81,17.84,284547.0,16.1955,16.2227,16.1864,16.2137,284547.0
2023-08-11 11:00:00,17.84,17.86,17.83,17.86,164383.0,16.2137,16.2318,16.2046,16.2318,164383.0
2023-08-11 11:10:00,17.86,17.87,17.85,17.87,172915.0,16.2318,16.2409,16.2227,16.2409,172915.0
2023-08-11 11:20:00,17.86,17.91,17.86,17.91,234911.0,16.2318,16.2773,16.2318,16.2773,234911.0
2023-08-11 11:30:00,17.91,17.91,17.85,17.86,231785.0,16.2773,16.2773,16.2227,16.2318,231785.0
2023-08-11 11:40:00,17.86,17.88,17.85,17.88,184867.0,16.2318,16.25,16.2227,16.25,184867.0
2023-08-11 11:50:00,17.88,17.91,17.87,17.89,277960.0,16.25,16.2773,16.2409,16.2591,277960.0
2023-08-11 12:00:00,17.9,17.91,17.87,17.89,214075.0,16.2682,16.2773,16.2409,16.2591,214075.0
2023-08-11 12:10:00,17.9,17.91,17.89,17.89,167522.0,16.2682,16.2773,16.2591,16.2591,167522.0
2023-08-11 12:20:00,17.89,17.9,17.88,17.89,177475.0,16.2591,16.2682,16.25,16.2591,177475.0
2023-08-11 12:30:00,17.89,17.9,17.87,17.88,140890.0,16.2591,16.2682,16.2409,16.25,140890.0
2023-08-11 12:40:00,17.88,17.88,17.84,17.85,126087.0,16.25,16.25,16.2137,16.2227,126087.0
2023-08-11 12:50:00,17.85,17.86,17.81,17.82,295263.0,16.2227,16.2318,16.1864,16.1955,295263.0
2023-08-11 13:00:00,17.82,17.83,17.81,17.83,126003.0,16.1955,16.2046,16.1864,16.2046,126003.0
2023-08-11 13:10:00,17.82,17.83,17.81,17.82,148954.0,16.1955,16.2046,16.1864,16.1955,148954.0
2023-08-11 13:20:00,17.82,17.85,17.82,17.85,132437.0,16.1955,16.2227,16.1955,16.2227,132437.0
2023-08-11 13:30:00,17.85,17.85,17.84,17.85,93310.0,16.2227,16.2227,16.2137,16.2227,93310.0
2023-08-11 13:40:00,17.85,17.86,17.83,17.84,106913.0,16.2227,16.2318,16.2046,16.2137,106913.0
2023-08-11 13:50:00,17.84,17.86,17.83,17.84,217222.0,16.2137,16.2318,16.2046,16.2137,217222.0
2023-08-11 14:00:00,17.84,17.85,17.83,17.84,51263.0,16.2137,16.2227,16.2046,16.2137,51263.0
2023-08-11 14:10:00,17.83,17.85,17.83,17.84,119860.0,16.2046,16.2227,16.2046,16.2137,119860.0
2023-08-11 14:20:00,17.85,17.87,17.84,17.86,134638.0,16.2227,16.2409,16.2137,16.2318,134638.0
2023-08-11 14:30:00,17.86,17.86,17.83,17.84,107194.0,16.2318,16.2318,16.2046,16.2137,107194.0
2023-08-11 14:40:00,17.85,17.85,17.82,17.83,146047.0,16.2227,16.2227,16.1955,16.2046,146047.0
2023-08-11 14:50:00,17.82,17.83,17.81,17.82,132079.0,16.1955,16.2046,16.1864,16.1955,132079.0
2023-08-11 15:00:00,17.82,17.83,17.8,17.81,188101.0,16.1955,16.2046,16.1773,16.1864,188101.0
2023-08-11 15:10:00,17.81,17.81,17.79,17.8,163343.0,16.1864,16.1864,16.1682,16.1773,163343.0
2023-08-11 15:20:00,17.8,17.82,17.79,17.8,158059.0,16.1773,16.1955,16.1682,16.1773,158059.0
2023-08-11 15:30:00,17.8,17.82,17.78,17.79,200038.0,16.1773,16.1955,16.1591,16.1682,200038.0
2023-08-11 15:40:00,17.79,17.8,17.77,17.8,671510.0,16.1682,16.1773,16.15,16.1773,671510.0
2023-08-11 15:50:00,17.79,17.8,17.73,17.79,1325218.0,16.1682,16.1773,16.1137,16.1682,1325218.0
2023-08-14 09:30:00,17.81,17.86,17.74,17.84,409853.0,16.1864,16.2318,16.1228,16.2137,409853.0
2023-08-14 09:40:00,17.83,17.84,17.67,17.68,450600.0,16.2046,16.2137,16.0592,16.0682,450600.0
2023-08-14 09:50:00,17.69,17.69,17.59,17.6,259424.0,16.0773,16.0773,15.9864,15.9955,259424.0
2023-08-14 10:00:00,17.6,17.68,17.58,17.68,207164.0,15.9955,16.0682,15.9774,16.0682,207164.0
2023-08-14 10:10:00,17.68,17.69,17.65,17.69,194135.0,16.0682,16.0773,16.041,16.0773,194135.0
2023-08-14 10:20:00,17.69,17.7,17.66,17.7,248137.0,16.0773,16.0864,16.0501,16.0864,248137.0
2023-08-14 10:30:00,17.7,17.71,17.68,17.7,192211.0,16.0864,16.0955,16.0682,16.0864,192211.0
2023-08-14 10:40:00,17.7,17.71,17.66,17.66,189395.0,16.0864,16.0955,16.0501,16.0501,189395.0
2023-08-14 10:50:00,17.67,17.69,17.64,17.64,143565.0,16.0592,16.0773,16.0319,16.0319,143565.0
2023-08-14 11:00:00,17.65,17.65,17.62,17.63,128360.0,16.041,16.041,16.0137,16.0228,128360.0
2023-08-14 11:10:00,17.63,17.66,17.62,17.66,185908.0,16.0228,16.0501,16.0137,16.0501,185908.0
2023-08-14 11:20:00,17.66,17.68,17.65,17.68,174709.0,16.0501,16.0682,16.041,16.0682,174709.0
2023-08-14 11:30:00,17.68,17.68,17.65,17.66,208999.0,16.0682,16.0682,16.041,16.0501,208999.0
2023-08-14 11:40:00,17.67,17.68,17.66,17.68,83476.0,16.0592,16.0682,16.0501,16.0682,83476.0
2023-08-14 11:50:00,17.68,17.7,17.67,17.7,41853.0,16.0682,16.0864,16.0592,16.0864,41853.0
2023-08-14 12:00:00,17.7,17.73,17.69,17.72,174822.0,16.0864,16.1137,16.0773,16.1046,174822.0
2023-08-14 12:10:00,17.72,17.73,17.67,17.68,115090.0,16.1046,16.1137,16.0592,16.0682,115090.0
2023-08-14 12:20:00,17.68,17.69,17.67,17.68,150572.0,16.0682,16.0773,16.0592,16.0682,150572.0
2023-08-14 12:30:00,17.68,17.69,17.66,17.68,107725.0,16.0682,16.0773,16.0501,16.0682,107725.0
2023-08-14 12:40:00,17.68,17.68,17.66,17.67,106258.0,16.0682,16.0682,16.0501,16.0592,106258.0
2023-08-14 12:50:00,17.67,17.68,17.66,17.67,35297.0,16.0592,16.0682,16.0501,16.0592,35297.0
2023-08-14 13:00:00,17.68,17.69,17.67,17.69,63368.0,16.0682,16.0773,16.0592,16.0773,63368.0
2023-08-14 13:10:00,17.69,17.69,17.67,17.68,71538.0,16.0773,16.0773,16.0592,16.0682,71538.0
2023-08-14 13:20:00,17.68,17.68,17.67,17.68,55975.0,16.0682,16.0682,16.0592,16.0682,55975.0
2023-08-14 13:30:00,17.68,17.69,17.65,17.66,128457.0,16.0682,16.0773,16.041,16.0501,128457.0
2023-08-14 13:40:00,17.66,17.67,17.65,17.66,113869.0,16.0501,16.0592,16.041,16.0501,113869.0
2023-08-14 13:50:00,17.65,17.67,17.64,17.67,117708.0,16.041,16.0592,16.0319,16.0592,117708.0
2023-08-14 14:00:00,17.66,17.68,17.65,17.66,87886.0,16.0501,16.0682,16.041,16.0501,87886.0
2023-08-14 14:10:00,17.66,17.66,17.65,17.66,28585.0,16.0501,16.0501,16.041,16.0501,28585.0
2023-08-14 14:20:00,17.65,17.67,17.65,17.66,109563.0,16.041,16.0592,16.041,16.0501,109563.0
2023-08-14 14:30:00,17.66,17.66,17.64,17.65,128637.0,16.0501,16.0501,16.0319,16.041,128637.0
2023-08-14 14:40:00,17.64,17.65,17.64,17.65,48001.0,16.0319,16.041,16.0319,16.041,48001.0
2023-08-14 14:50:00,17.64,17.66,17.64,17.64,78811.0,16.0319,16.0501,16.0319,16.0319,78811.0
2023-08-14 15:00:00,17.65,17.66,17.64,17.66,59917.0,16.041,16.0501,16.0319,16.0501,59917.0
2023-08-14 15:10:00,17.66,17.68,17.65,17.67,174227.0,16.0501,16.0682,16.041,16.0592,174227.0
2023-08-14 15:20:00,17.68,17.69,17.67,17.68,212540.0,16.0682,16.0773,16.0592,16.0682,212540.0
2023-08-14 15:30:00,17.68,17.69,17.67,17.68,285939.0,16.0682,16.0773,16.0592,16.0682,285939.0
2023-08-14 15:40:00,17.67,17.68,17.66,17.67,337476.0,16.0592,16.0682,16.0501,16.0592,337476.0
2023-08-14 15:50:00,17.66,17.69,17.66,17.67,1000531.0,16.0501,16.0773,16.0501,16.0592,1000531.0
2023-08-15 09:30:00,17.63,17.69,17.51,17.6,964448.0,16.0228,16.0773,15.9137,15.9955,964448.0
2023-08-15 09:40:00,17.61,17.63,17.49,17.51,221650.0,16.0046,16.0228,15.8956,15.9137,221650.0
2023-08-15 09:50:00,17.5,17.59,17.48,17.57,191728.0,15.9046,15.9864,15.8865,15.9683,191728.0
2023-08-15 10:00:00,17.56,17.58,17.5,17.52,197990.0,15.9592,15.9774,15.9046,15.9228,197990.0
2023-08-15 10:10:00,17.52,17.53,17.49,17.51,295019.0,15.9228,15.9319,15.8956,15.9137,295019.0
2023-08-15 10:20:00,17.51,17.52,17.48,17.49,277724.0,15.9137,15.9228,15.8865,15.8956,277724.0
2023-08-15 10:30:00,17.5,17.51,17.47,17.5,227060.0,15.9046,15.9137,15.8774,15.9046,227060.0
2023-08-15 10:40:00,17.5,17.54,17.49,17.53,231776.0,15.9046,15.941,15.8956,15.9319,231776.0
2023-08-15 10:50:00,17.53,17.53,17.5,17.5,139407.0,15.9319,15.9319,15.9046,15.9046,139407.0
2023-08-15 11:00:00,17.51,17.56,17.5,17.54,251310.0,15.9137,15.9592,15.9046,15.941,251310.0
2023-08-15 11:10:00,17.54,17.55,17.53,17.54,150565.0,15.941,15.9501,15.9319,15.941,150565.0
2023-08-15 11:20:00,17.54,17.54,17.49,17.51,190673.0,15.941,15.941,15.8956,15.9137,190673.0
2023-08-15 11:30:00,17.52,17.53,17.49,17.51,105317.0,15.9228,15.9319,15.8956,15.9137,105317.0
2023-08-15 11:40:00,17.51,17.51,17.49,17.5,122181.0,15.9137,15.9137,15.8956,15.9046,122181.0
2023-08-15 11:50:00,17.5,17.51,17.48,17.48,244756.0,15.9046,15.9137,15.8865,15.8865,244756.0
2023-08-15 12:00:00,17.48,17.49,17.47,17.48,281708.0,15.8865,15.8956,15.8774,15.8865,281708.0
2023-08-15 12:10:00,17.48,17.49,17.43,17.46,422530.0,15.8865,15.8956,15.841,15.8683,422530.0
2023-08-15 12:20:00,17.46,17.47,17.43,17.44,228082.0,15.8683,15.8774,15.841,15.8501,228082.0
2023-08-15 12:30:00,17.44,17.44,17.42,17.44,187565.0,15.8501,15.8501,15.8319,15.8501,187565.0
2023-08-15 12:40:00,17.44,17.44,17.4,17.41,151141.0,15.8501,15.8501,15.8138,15.8229,151141.0
2023-08-15 12:50:00,17.41,17.42,17.4,17.41,206119.0,15.8229,15.8319,15.8138,15.8229,206119.0
2023-08-15 13:00:00,17.41,17.45,17.4,17.42,314365.0,15.8229,15.8592,15.8138,15.8319,314365.0
2023-08-15 13:10:00,17.43,17.44,17.42,17.43,298473.0,15.841,15.8501,15.8319,15.841,298473.0
2023-08-15 13:20:00,17.43,17.43,17.41,17.42,293943.0,15.841,15.841,15.8229,15.8319,293943.0
2023-08-15 13:30:00,17.41,17.42,17.39,17.4,323415.0,15.8229,15.8319,15.8047,15.8138,323415.0
2023-08-15 13:40:00,17.39,17.4,17.36,17.36,290613.0,15.8047,15.8138,15.7774,15.7774,290613.0
2023-08-15 13:50:00,17.37,17.38,17.35,17.37,253146.0,15.7865,15.7956,15.7683,15.7865,253146.0
2023-08-15 14:00:00,17.37,17.38,17.36,17.38,160784.0,15.7865,15.7956,15.7774,15.7956,160784.0
2023-08-15 14:10:00,17.38,17.38,17.37,17.38,97367.0,15.7956,15.7956,15.7865,15.7956,97367.0
2023-08-15 14:20:00,17.38,17.38,17.36,17.37,105006.0,15.7956,15.7956,15.7774,15.7865,105006.0
2023-08-15 14:30:00,17.37,17.4,17.36,17.39,186043.0,15.7865,15.8138,15.7774,15.8047,186043.0
2023-08-15 14:40:00,17.39,17.41,17.38,17.39,108739.0,15.8047,15.8229,15.7956,15.8047,108739.0
2023-08-15 14:50:00,17.39,17.4,17.38,17.39,152193.0,15.8047,15.8138,15.7956,15.8047,152193.0
2023-08-15 15:00:00,17.39,17.39,17.38,17.39,94198.0,15.8047,15.8047,15.7956,15.8047,94198.0
2023-08-15 15:10:00,17.39,17.39,17.36,17.38,175192.0,15.8047,15.8047,15.7774,15.7956,175192.0
2023-08-15 15:20:00,17.38,17.39,17.35,17.36,196832.0,15.7956,15.8047,15.7683,15.7774,196832.0
2023-08-15 15:30:00,17.35,17.36,17.31,17.32,310293.0,15.7683,15.7774,15.732,15.7411,310293.0
2023-08-15 15:40:00,17.32,17.35,17.31,17.35,531378.0,15.7411,15.7683,15.732,15.7683,531378.0
2023-08-15 15:50:00,17.35,17.39,17.34,17.36,1083867.0,15.7683,15.8047,15.7592,15.7774,1083867.0
2023-08-16 09:30:00,17.34,17.4,17.32,17.37,283085.0,15.7592,15.8138,15.7411,15.7865,283085.0
2023-08-16 09:40:00,17.37,17.42,17.35,17.39,187916.0,15.7865,15.8319,15.7683,15.8047,187916.0
2023-08-16 09:50:00,17.39,17.39,17.34,17.35,267050.0,15.8047,15.8047,15.7592,15.7683,267050.0
2023-08-16 10:00:00,17.35,17.36,17.31,17.32,396849.0,15.7683,15.7774,15.732,15.7411,396849.0
2023-08-16 10:10:00,17.32,17.35,17.31,17.34,262146.0,15.7411,15.7683,15.732,15.7592,262146.0
2023-08-16 10:20:00,17.34,17.37,17.33,17.37,251027.0,15.7592,15.7865,15.7501,15.7865,251027.0
2023-08-16 10:30:00,17.37,17.37,17.34,17.35,226235.0,15.7865,15.7865,15.7592,15.7683,226235.0
2023-08-16 10:40:00,17.35,17.39,17.34,17.39,201784.0,15.7683,15.8047,15.7592,15.8047,201784.0
2023-08-16 10:50:00,17.39,17.41,17.36,17.38,269829.0,15.8047,15.8229,15.7774,15.7956,269829.0
2023-08-16 11:00:00,17.38,17.38,17.34,17.35,127889.0,15.7956,15.7956,15.7592,15.7683,127889.0
2023-08-16 11:10:00,17.35,17.4,17.34,17.37,327211.0,15.7683,15.8138,15.7592,15.7865,327211.0
2023-08-16 11:20:00,17.37,17.38,17.34,17.36,537221.0,15.7865,15.7956,15.7592,15.7774,537221.0
2023-08-16 11:30:00,17.36,17.37,17.33,17.34,138697.0,15.7774,15.7865,15.7501,15.7592,138697.0
2023-08-16 11:40:00,17.34,17.34,17.32,17.33,104563.0,15.7592,15.7592,15.7411,15.7501,104563.0
2023-08-16 11:50:00,17.32,17.33,17.3,17.32,105865.0,15.7411,15.7501,15.7229,15.7411,105865.0
2023-08-16 12:00:00,17.32,17.33,17.3,17.32,92051.0,15.7411,15.7501,15.7229,15.7411,92051.0
2023-08-16 12:10:00,17.32,17.33,17.3,17.3,90823.0,15.7411,15.7501,15.7229,15.7229,90823.0
2023-08-16 12:20:00,17.3,17.31,17.29,17.29,80405.0,15.7229,15.732,15.7138,15.7138,80405.0
2023-08-16 12:30:00,17.3,17.3,17.28,17.29,77591.0,15.7229,15.7229,15.7047,15.7138,77591.0
2023-08-16 12:40:00,17.29,17.3,17.27,17.27,96048.0,15.7138,15.7229,15.6956,15.6956,96048.0
2023-08-16 12:50:00,17.28,17.28,17.24,17.24,134017.0,15.7047,15.7047,15.6684,15.6684,134017.0
2023-08-16 13:00:00,17.25,17.25,17.22,17.22,123422.0,15.6774,15.6774,15.6502,15.6502,123422.0
2023-08-16 13:10:00,17.22,17.23,17.2,17.21,180050.0,15.6502,15.6593,15.632,15.6411,180050.0
2023-08-16 13:20:00,17.21,17.22,17.19,17.2,142429.0,15.6411,15.6502,15.6229,15.632,142429.0
2023-08-16 13:30:00,17.2,17.22,17.19,17.22,112430.0,15.632,15.6502,15.6229,15.6502,112430.0
2023-08-16 13:40:00,17.22,17.23,17.21,17.22,108821.0,15.6502,15.6593,15.6411,15.6502,108821.0
2023-08-16 13:50:00,17.23,17.23,17.21,17.22,121218.0,15.6593,15.6593,15.6411,15.6502,121218.0
2023-08-16 14:00:00,17.22,17.22,17.19,17.21,177267.0,15.6502,15.6502,15.6229,15.6411,177267.0
2023-08-16 14:10:00,17.21,17.25,17.19,17.25,128364.0,15.6411,15.6774,15.6229,15.6774,128364.0
2023-08-16 14:20:00,17.25,17.26,17.22,17.23,203474.0,15.6774,15.6865,15.6502,15.6593,203474.0
2023-08-16 14:30:00,17.23,17.24,17.22,17.23,141508.0,15.6593,15.6684,15.6502,15.6593,141508.0
2023-08-16 14:40:00,17.23,17.25,17.22,17.23,181831.0,15.6593,15.6774,15.6502,15.6593,181831.0
2023-08-16 14:50:00,17.23,17.25,17.22,17.23,142125.0,15.6593,15.6774,15.6502,15.6593,142125.0
2023-08-16 15:00:00,17.23,17.26,17.22,17.25,280438.0,15.6593,15.6865,15.6502,15.6774,280438.0
2023-08-16 15:10:00,17.25,17.25,17.2,17.21,412788.0,15.6774,15.6774,15.632,15.6411,412788.0
2023-08-16 15:20:00,17.21,17.24,17.2,17.23,205214.0,15.6411,15.6684,15.632,15.6593,205214.0
2023-08-16 15:30:00,17.23,17.26,17.22,17.24,309467.0,15.6593,15.6865,15.6502,15.6684,309467.0
2023-08-16 15:40:00,17.23,17.26,17.23,17.25,388581.0,15.6593,15.6865,15.6593,15.6774,388581.0
2023-08-16 15:50:00,17.24,17.25,17.2,17.21,1313690.0,15.6684,15.6774,15.632,15.6411,1313690.0
2023-08-17 09:30:00,17.33,17.44,17.33,17.43,346917.0,15.7501,15.8501,15.7501,15.841,346917.0
2023-08-17 09:40:00,17.44,17.45,17.41,17.44,139299.0,15.8501,15.8592,15.8229,15.8501,139299.0
2023-08-17 09:50:00,17.43,17.47,17.42,17.46,173567.0,15.841,15.8774,15.8319,15.8683,173567.0
2023-08-17 10:00:00,17.45,17.53,17.44,17.53,185572.0,15.8592,15.9319,15.8501,15.9319,185572.0
2023-08-17 10:10:00,17.53,17.56,17.49,17.55,184917.0,15.9319,15.9592,15.8956,15.9501,184917.0
2023-08-17 10:20:00,17.55,17.56,17.52,17.55,131340.0,15.9501,15.9592,15.9228,15.9501,131340.0
2023-08-17 10:30:00,17.55,17.56,17.51,17.52,234166.0,15.9501,15.9592,15.9137,15.9228,234166.0
2023-08-17 10:40:00,17.52,17.55,17.51,17.54,241229.0,15.9228,15.9501,15.9137,15.941,241229.0
2023-08-17 10:50:00,17.54,17.54,17.51,17.52,159373.0,15.941,15.941,15.9137,15.9228,159373.0
2023-08-17 11:00:00,17.52,17.53,17.51,17.52,141358.0,15.9228,15.9319,15.9137,15.9228,141358.0
2023-08-17 11:10:00,17.52,17.52,17.48,17.48,181040.0,15.9228,15.9228,15.8865,15.8865,181040.0
2023-08-17 11:20:00,17.49,17.5,17.46,17.5,234212.0,15.8956,15.9046,15.8683,15.9046,234212.0
2023-08-17 11:30:00,17.5,17.5,17.47,17.48,167929.0,15.9046,15.9046,15.8774,15.8865,167929.0
2023-08-17 11:40:00,17.48,17.48,17.44,17.45,239121.0,15.8865,15.8865,15.8501,15.8592,239121.0
2023-08-17 11:50:00,17.46,17.48,17.45,17.46,174819.0,15.8683,15.8865,15.8592,15.8683,174819.0
2023-08-17 12:00:00,17.46,17.5,17.45,17.48,137351.0,15.8683,15.9046,15.8592,15.8865,137351.0
2023-08-17 12:10:00,17.48,17.49,17.45,17.48,148210.0,15.8865,15.8956,15.8592,15.8865,148210.0
2023-08-17 12:20:00,17.48,17.51,17.48,17.5,122174.0,15.8865,15.9137,15.8865,15.9046,122174.0
2023-08-17 12:30:00,17.5,17.5,17.48,17.49,120473.0,15.9046,15.9046,15.8865,15.8956,120473.0
2023-08-17 12:40:00,17.49,17.51,17.48,17.48,133132.0,15.8956,15.9137,15.8865,15.8865,133132.0
2023-08-17 12:50:00,17.48,17.51,17.48,17.51,81829.0,15.8865,15.9137,15.8865,15.9137,81829.0
2023-08-17 13:00:00,17.51,17.51,17.49,17.5,167557.0,15.9137,15.9137,15.8956,15.9046,167557.0
2023-08-17 13:10:00,17.49,17.51,17.48,17.48,102903.0,15.8956,15.9137,15.8865,15.8865,102903.0
2023-08-17 13:20:00,17.48,17.48,17.45,17.46,117994.0,15.8865,15.8865,15.8592,15.8683,117994.0
2023-08-17 13:30:00,17.46,17.47,17.45,17.47,123806.0,15.8683,15.8774,15.8592,15.8774,123806.0
2023-08-17 13:40:00,17.46,17.47,17.44,17.46,181376.0,15.8683,15.8774,15.8501,15.8683,181376.0
2023-08-17 13:50:00,17.46,17.48,17.45,17.46,239117.0,15.8683,15.8865,15.8592,15.8683,239117.0
2023-08-17 14:00:00,17.46,17.47,17.46,17.46,107003.0,15.8683,15.8774,15.8683,15.8683,107003.0
2023-08-17 14:10:00,17.46,17.47,17.44,17.45,191137.0,15.8683,15.8774,15.8501,15.8592,191137.0
2023-08-17 14:20:00,17.45,17.47,17.44,17.46,183680.0,15.8592,15.8774,15.8501,15.8683,183680.0
2023-08-17 14:30:00,17.47,17.47,17.46,17.47,122505.0,15.8774,15.8774,15.8683,15.8774,122505.0
2023-08-17 14:40:00,17.46,17.47,17.42,17.44,171518.0,15.8683,15.8774,15.8319,15.8501,171518.0
2023-08-17 14:50:00,17.44,17.45,17.4,17.41,206912.0,15.8501,15.8592,15.8138,15.8229,206912.0
2023-08-17 15:00:00,17.41,17.42,17.39,17.39,145838.0,15.8229,15.8319,15.8047,15.8047,145838.0
2023-08-17 15:10:00,17.39,17.4,17.37,17.39,151107.0,15.8047,15.8138,15.7865,15.8047,151107.0
2023-08-17 15:20:00,17.39,17.4,17.37,17.4,220265.0,15.8047,15.8138,15.7865,15.8138,220265.0
2023-08-17 15:30:00,17.4,17.41,17.37,17.38,318693.0,15.8138,15.8229,15.7865,15.7956,318693.0
2023-08-17 15:40:00,17.38,17.39,17.35,17.36,342225.0,15.7956,15.8047,15.7683,15.7774,342225.0
2023-08-17 15:50:00,17.36,17.38,17.34,17.34,906951.0,15.7774,15.7956,15.7592,15.7592,906951.0
2023-08-18 09:30:00,17.22,17.4,17.21,17.39,535016.0,15.6502,15.8138,15.6411,15.8047,535016.0
2023-08-18 09:40:00,17.39,17.41,17.36,17.4,93445.0,15.8047,15.8229,15.7774,15.8138,93445.0
2023-08-18 09:50:00,17.41,17.41,17.37,17.4,130352.0,15.8229,15.8229,15.7865,15.8138,130352.0
2023-08-18 10:00:00,17.39,17.44,17.38,17.44,279204.0,15.8047,15.8501,15.7956,15.8501,279204.0
2023-08-18 10:10:00,17.43,17.44,17.38,17.41,165521.0,15.841,15.8501,15.7956,15.8229,165521.0
2023-08-18 10:20:00,17.41,17.43,17.37,17.39,133774.0,15.8229,15.841,15.7865,15.8047,133774.0
2023-08-18 10:30:00,17.38,17.4,17.35,17.37,144542.0,15.7956,15.8138,15.7683,15.7865,144542.0
2023-08-18 10:40:00,17.37,17.39,17.36,17.37,102057.0,15.7865,15.8047,15.7774,15.7865,102057.0
2023-08-18 10:50:00,17.38,17.42,17.37,17.41,154841.0,15.7956,15.8319,15.7865,15.8229,154841.0
2023-08-18 11:00:00,17.41,17.42,17.4,17.41,134964.0,15.8229,15.8319,15.8138,15.8229,134964.0
2023-08-18 11:10:00,17.41,17.44,17.41,17.43,104776.0,15.8229,15.8501,15.8229,15.841,104776.0
2023-08-18 11:20:00,17.43,17.44,17.41,17.44,208715.0,15.841,15.8501,15.8229,15.8501,208715.0
2023-08-18 11:30:00,17.44,17.45,17.42,17.44,212047.0,15.8501,15.8592,15.8319,15.8501,212047.0
2023-08-18 11:40:00,17.43,17.45,17.42,17.45,184401.0,15.841,15.8592,15.8319,15.8592,184401.0
2023-08-18 11:50:00,17.44,17.45,17.41,17.43,243444.0,15.8501,15.8592,15.8229,15.841,243444.0
2023-08-18 12:00:00,17.43,17.43,17.4,17.41,169106.0,15.841,15.841,15.8138,15.8229,169106.0
2023-08-18 12:10:00,17.41,17.42,17.4,17.41,80417.0,15.8229,15.8319,15.8138,15.8229,80417.0
2023-08-18 12:20:00,17.41,17.43,17.4,17.41,102014.0,15.8229,15.841,15.8138,15.8229,102014.0
2023-08-18 12:30:00,17.42,17.43,17.41,17.43,79851.0,15.8319,15.841,15.8229,15.841,79851.0
2023-08-18 12:40:00,17.43,17.44,17.42,17.43,164315.0,15.841,15.8501,15.8319,15.841,164315.0
2023-08-18 12:50:00,17.44,17.44,17.41,17.41,102174.0,15.8501,15.8501,15.8229,15.8229,102174.0
2023-08-18 13:00:00,17.41,17.42,17.4,17.41,74812.0,15.8229,15.8319,15.8138,15.8229,74812.0
2023-08-18 13:10:00,17.41,17.42,17.38,17.39,112273.0,15.8229,15.8319,15.7956,15.8047,112273.0
2023-08-18 13:20:00,17.39,17.39,17.36,17.37,91923.0,15.8047,15.8047,15.7774,15.7865,91923.0
2023-08-18 13:30:00,17.38,17.38,17.37,17.38,34941.0,15.7956,15.7956,15.7865,15.7956,34941.0
2023-08-18 13:40:00,17.38,17.4,17.37,17.39,115494.0,15.7956,15.8138,15.7865,15.8047,115494.0
2023-08-18 13:50:00,17.39,17.4,17.37,17.38,111916.0,15.8047,15.8138,15.7865,15.7956,111916.0
2023-08-18 14:00:00,17.38,17.38,17.36,17.36,133619.0,15.7956,15.7956,15.7774,15.7774,133619.0
2023-08-18 14:10:00,17.36,17.37,17.35,17.37,73176.0,15.7774,15.7865,15.7683,15.7865,73176.0
2023-08-18 14:20:00,17.37,17.37,17.36,17.37,60889.0,15.7865,15.7865,15.7774,15.7865,60889.0
2023-08-18 14:30:00,17.37,17.38,17.36,17.37,94039.0,15.7865,15.7956,15.7774,15.7865,94039.0
2023-08-18 14:40:00,17.36,17.37,17.34,17.35,129831.0,15.7774,15.7865,15.7592,15.7683,129831.0
2023-08-18 14:50:00,17.35,17.36,17.33,17.36,98538.0,15.7683,15.7774,15.7501,15.7774,98538.0
2023-08-18 15:00:00,17.36,17.37,17.33,17.36,168955.0,15.7774,15.7865,15.7501,15.7774,168955.0
2023-08-18 15:10:00,17.36,17.36,17.34,17.36,103172.0,15.7774,15.7774,15.7592,15.7774,103172.0
2023-08-18 15:20:00,17.35,17.37,17.35,17.37,198136.0,15.7683,15.7865,15.7683,15.7865,198136.0
2023-08-18 15:30:00,17.37,17.39,17.36,17.39,205697.0,15.7865,15.8047,15.7774,15.8047,205697.0
2023-08-18 15:40:00,17.39,17.42,17.38,17.41,380199.0,15.8047,15.8319,15.7956,15.8229,380199.0
2023-08-18 15:50:00,17.41,17.43,17.39,17.42,1905521.0,15.8229,15.841,15.8047,15.8319,1905521.0
2023-08-21 09:30:00,17.49,17.49,17.45,17.48,288125.0,15.8956,15.8956,15.8592,15.8865,288125.0
2023-08-21 09:40:00,17.48,17.48,17.38,17.39,181236.0,15.8865,15.8865,15.7956,15.8047,181236.0
2023-08-21 09:50:00,17.39,17.4,17.34,17.35,190461.0,15.8047,15.8138,15.7592,15.7683,190461.0
2023-08-21 10:00:00,17.36,17.37,17.32,17.32,195023.0,15.7774,15.7865,15.7411,15.7411,195023.0
2023-08-21 10:10:00,17.32,17.35,17.32,17.32,469595.0,15.7411,15.7683,15.7411,15.7411,469595.0
2023-08-21 10:20:00,17.32,17.35,17.31,17.35,283249.0,15.7411,15.7683,15.732,15.7683,283249.0
2023-08-21 10:30:00,17.35,17.37,17.33,17.37,360039.0,15.7683,15.7865,15.7501,15.7865,360039.0
2023-08-21 10:40:00,17.37,17.38,17.36,17.38,292285.0,15.7865,15.7956,15.7774,15.7956,292285.0
2023-08-21 10:50:00,17.38,17.39,17.36,17.39,162800.0,15.7956,15.8047,15.7774,15.8047,162800.0
2023-08-21 11:00:00,17.39,17.39,17.34,17.36,120860.0,15.8047,15.8047,15.7592,15.7774,120860.0
2023-08-21 11:10:00,17.36,17.37,17.34,17.37,194909.0,15.7774,15.7865,15.7592,15.7865,194909.0
2023-08-21 11:20:00,17.37,17.37,17.33,17.35,268201.0,15.7865,15.7865,15.7501,15.7683,268201.0
2023-08-21 11:30:00,17.35,17.35,17.33,17.35,150687.0,15.7683,15.7683,15.7501,15.7683,150687.0
2023-08-21 11:40:00,17.35,17.35,17.3,17.3,182936.0,15.7683,15.7683,15.7229,15.7229,182936.0
2023-08-21 11:50:00,17.3,17.31,17.29,17.3,128197.0,15.7229,15.732,15.7138,15.7229,128197.0
2023-08-21 12:00:00,17.3,17.31,17.28,17.31,116784.0,15.7229,15.732,15.7047,15.732,116784.0
2023-08-21 12:10:00,17.3,17.32,17.3,17.3,129075.0,15.7229,15.7411,15.7229,15.7229,129075.0
2023-08-21 12:20:00,17.3,17.32,17.3,17.32,136595.0,15.7229,15.7411,15.7229,15.7411,136595.0
2023-08-21 12:30:00,17.32,17.32,17.28,17.29,158911.0,15.7411,15.7411,15.7047,15.7138,158911.0
2023-08-21 12:40:00,17.29,17.29,17.27,17.28,108846.0,15.7138,15.7138,15.6956,15.7047,108846.0
2023-08-21 12:50:00,17.28,17.28,17.24,17.26,152204.0,15.7047,15.7047,15.6684,15.6865,152204.0
2023-08-21 13:00:00,17.27,17.29,17.25,17.29,114728.0,15.6956,15.7138,15.6774,15.7138,114728.0
2023-08-21 13:10:00,17.29,17.29,17.26,17.28,112491.0,15.7138,15.7138,15.6865,15.7047,112491.0
2023-08-21 13:20:00,17.28,17.29,17.27,17.29,109976.0,15.7047,15.7138,15.6956,15.7138,109976.0
2023-08-21 13:30:00,17.29,17.29,17.27,17.28,99135.0,15.7138,15.7138,15.6956,15.7047,99135.0
2023-08-21 13:40:00,17.28,17.29,17.27,17.28,119959.0,15.7047,15.7138,15.6956,15.7047,119959.0
2023-08-21 13:50:00,17.28,17.3,17.28,17.28,154698.0,15.7047,15.7229,15.7047,15.7047,154698.0
2023-08-21 14:00:00,17.28,17.3,17.27,17.29,205882.0,15.7047,15.7229,15.6956,15.7138,205882.0
2023-08-21 14:10:00,17.29,17.31,17.28,17.3,168708.0,15.7138,15.732,15.7047,15.7229,168708.0
2023-08-21 14:20:00,17.3,17.31,17.29,17.3,121859.0,15.7229,15.732,15.7138,15.7229,121859.0
2023-08-21 14:30:00,17.3,17.31,17.29,17.31,108691.0,15.7229,15.732,15.7138,15.732,108691.0
2023-08-21 14:40:00,17.3,17.34,17.3,17.33,150198.0,15.7229,15.7592,15.7229,15.7501,150198.0
2023-08-21 14:50:00,17.33,17.33,17.32,17.32,104078.0,15.7501,15.7501,15.7411,15.7411,104078.0
2023-08-21 15:00:00,17.33,17.36,17.32,17.36,256140.0,15.7501,15.7774,15.7411,15.7774,256140.0
2023-08-21 15:10:00,17.36,17.37,17.35,17.36,182482.0,15.7774,15.7865,15.7683,15.7774,182482.0
2023-08-21 15:20:00,17.36,17.38,17.35,17.38,244500.0,15.7774,15.7956,15.7683,15.7956,244500.0
2023-08-21 15:30:00,17.38,17.4,17.37,17.39,162034.0,15.7956,15.8138,15.7865,15.8047,162034.0
2023-08-21 15:40:00,17.39,17.41,17.39,17.39,350401.0,15.8047,15.8229,15.8047,15.8047,350401.0
2023-08-21 15:50:00,17.39,17.4,17.36,17.37,809860.0,15.8047,15.8138,15.7774,15.7865,809860.0
2023-08-22 09:30:00,17.48,17.48,17.35,17.39,370040.0,15.8865,15.8865,15.7683,15.8047,370040.0
2023-08-22 09:40:00,17.39,17.4,17.35,17.37,128834.0,15.8047,15.8138,15.7683,15.7865,128834.0
2023-08-22 09:50:00,17.37,17.4,17.36,17.39,89786.0,15.7865,15.8138,15.7774,15.8047,89786.0
2023-08-22 10:00:00,17.39,17.41,17.37,17.39,237415.0,15.8047,15.8229,15.7865,15.8047,237415.0
2023-08-22 10:10:00,17.38,17.39,17.37,17.38,75421.0,15.7956,15.8047,15.7865,15.7956,75421.0
2023-08-22 10:20:00,17.37,17.39,17.33,17.34,197894.0,15.7865,15.8047,15.7501,15.7592,197894.0
2023-08-22 10:30:00,17.34,17.35,17.32,17.32,174462.0,15.7592,15.7683,15.7411,15.7411,174462.0
2023-08-22 10:40:00,17.32,17.33,17.29,17.3,156039.0,15.7411,15.7501,15.7138,15.7229,156039.0
2023-08-22 10:50:00,17.3,17.32,17.3,17.3,111126.0,15.7229,15.7411,15.7229,15.7229,111126.0
2023-08-22 11:00:00,17.3,17.32,17.29,17.3,308509.0,15.7229,15.7411,15.7138,15.7229,308509.0
2023-08-22 11:10:00,17.3,17.31,17.28,17.3,134874.0,15.7229,15.732,15.7047,15.7229,134874.0
2023-08-22 11:20:00,17.3,17.3,17.29,17.3,106549.0,15.7229,15.7229,15.7138,15.7229,106549.0
2023-08-22 11:30:00,17.3,17.3,17.28,17.29,95577.0,15.7229,15.7229,15.7047,15.7138,95577.0
2023-08-22 11:40:00,17.29,17.3,17.28,17.3,152654.0,15.7138,15.7229,15.7047,15.7229,152654.0
2023-08-22 11:50:00,17.3,17.32,17.29,17.31,189622.0,15.7229,15.7411,15.7138,15.732,189622.0
2023-08-22 12:00:00,17.32,17.36,17.31,17.36,371546.0,15.7411,15.7774,15.732,15.7774,371546.0
2023-08-22 12:10:00,17.35,17.37,17.34,17.36,185864.0,15.7683,15.7865,15.7592,15.7774,185864.0
2023-08-22 12:20:00,17.37,17.38,17.35,17.38,208380.0,15.7865,15.7956,15.7683,15.7956,208380.0
2023-08-22 12:30:00,17.38,17.38,17.35,17.37,203072.0,15.7956,15.7956,15.7683,15.7865,203072.0
2023-08-22 12:40:00,17.36,17.36,17.35,17.36,97193.0,15.7774,15.7774,15.7683,15.7774,97193.0
2023-08-22 12:50:00,17.35,17.36,17.33,17.35,114401.0,15.7683,15.7774,15.7501,15.7683,114401.0
2023-08-22 13:00:00,17.34,17.35,17.32,17.34,128579.0,15.7592,15.7683,15.7411,15.7592,128579.0
2023-08-22 13:10:00,17.34,17.34,17.3,17.31,110571.0,15.7592,15.7592,15.7229,15.732,110571.0
2023-08-22 13:20:00,17.3,17.32,17.29,17.31,91525.0,15.7229,15.7411,15.7138,15.732,91525.0
2023-08-22 13:30:00,17.32,17.32,17.29,17.29,106452.0,15.7411,15.7411,15.7138,15.7138,106452.0
2023-08-22 13:40:00,17.3,17.3,17.28,17.3,59208.0,15.7229,15.7229,15.7047,15.7229,59208.0
2023-08-22 13:50:00,17.3,17.3,17.28,17.3,63593.0,15.7229,15.7229,15.7047,15.7229,63593.0
2023-08-22 14:00:00,17.3,17.3,17.28,17.3,78653.0,15.7229,15.7229,15.7047,15.7229,78653.0
2023-08-22 14:10:00,17.3,17.31,17.28,17.29,126673.0,15.7229,15.732,15.7047,15.7138,126673.0
2023-08-22 14:20:00,17.29,17.3,17.28,17.3,91959.0,15.7138,15.7229,15.7047,15.7229,91959.0
2023-08-22 14:30:00,17.3,17.3,17.29,17.3,125507.0,15.7229,15.7229,15.7138,15.7229,125507.0
2023-08-22 14:40:00,17.3,17.3,17.27,17.28,123891.0,15.7229,15.7229,15.6956,15.7047,123891.0
2023-08-22 14:50:00,17.28,17.29,17.27,17.29,99224.0,15.7047,15.7138,15.6956,15.7138,99224.0
2023-08-22 15:00:00,17.29,17.3,17.28,17.3,173585.0,15.7138,15.7229,15.7047,15.7229,173585.0
2023-08-22 15:10:00,17.3,17.3,17.28,17.28,172081.0,15.7229,15.7229,15.7047,15.7047,172081.0
2023-08-22 15:20:00,17.28,17.31,17.28,17.29,282927.0,15.7047,15.732,15.7047,15.7138,282927.0
2023-08-22 15:30:00,17.3,17.3,17.26,17.27,205223.0,15.7229,15.7229,15.6865,15.6956,205223.0
2023-08-22 15:40:00,17.27,17.28,17.26,17.28,311626.0,15.6956,15.7047,15.6865,15.7047,311626.0
2023-08-22 15:50:00,17.28,17.29,17.25,17.26,1027209.0,15.7047,15.7138,15.6774,15.6865,1027209.0
2023-08-23 09:30:00,17.15,17.17,17.01,17.04,296229.0,15.5866,15.6047,15.4593,15.4866,296229.0
2023-08-23 09:40:00,17.04,17.07,17.03,17.04,167903.0,15.4866,15.5138,15.4775,15.4866,167903.0
2023-08-23 09:50:00,17.04,17.04,16.96,17.01,772500.0,15.4866,15.4866,15.4139,15.4593,772500.0
2023-08-23 10:00:00,17.0,17.12,17.0,17.12,310493.0,15.4502,15.5593,15.4502,15.5593,310493.0
2023-08-23 10:10:00,17.12,17.14,17.07,17.09,267672.0,15.5593,15.5775,15.5138,15.532,267672.0
2023-08-23 10:20:00,17.09,17.09,17.05,17.05,180371.0,15.532,15.532,15.4957,15.4957,180371.0
2023-08-23 10:30:00,17.06,17.08,17.04,17.05,236436.0,15.5048,15.5229,15.4866,15.4957,236436.0
2023-08-23 10:40:00,17.05,17.1,17.03,17.1,115612.0,15.4957,15.5411,15.4775,15.5411,115612.0
2023-08-23 10:50:00,17.1,17.12,17.07,17.11,225720.0,15.5411,15.5593,15.5138,15.5502,225720.0
2023-08-23 11:00:00,17.11,17.14,17.1,17.13,127823.0,15.5502,15.5775,15.5411,15.5684,127823.0
2023-08-23 11:10:00,17.12,17.15,17.12,17.14,184213.0,15.5593,15.5866,15.5593,15.5775,184213.0
2023-08-23 11:20:00,17.14,17.15,17.12,17.15,94319.0,15.5775,15.5866,15.5593,15.5866,94319.0
2023-08-23 11:30:00,17.14,17.16,17.13,17.16,181746.0,15.5775,15.5956,15.5684,15.5956,181746.0
2023-08-23 11:40:00,17.16,17.17,17.15,17.16,105154.0,15.5956,15.6047,15.5866,15.5956,105154.0
2023-08-23 11:50:00,17.16,17.17,17.14,17.14,140612.0,15.5956,15.6047,15.5775,15.5775,140612.0
2023-08-23 12:00:00,17.14,17.17,17.14,17.16,143985.0,15.5775,15.6047,15.5775,15.5956,143985.0
2023-08-23 12:10:00,17.16,17.18,17.15,17.17,120213.0,15.5956,15.6138,15.5866,15.6047,120213.0
2023-08-23 12:20:00,17.16,17.18,17.16,17.18,59351.0,15.5956,15.6138,15.5956,15.6138,59351.0
2023-08-23 12:30:00,17.18,17.18,17.16,17.16,71975.0,15.6138,15.6138,15.5956,15.5956,71975.0
2023-08-23 12:40:00,17.16,17.18,17.16,17.16,94205.0,15.5956,15.6138,15.5956,15.5956,94205.0
2023-08-23 12:50:00,17.16,17.19,17.16,17.18,130889.0,15.5956,15.6229,15.5956,15.6138,130889.0
2023-08-23 13:00:00,17.18,17.2,17.17,17.19,87759.0,15.6138,15.632,15.6047,15.6229,87759.0
2023-08-23 13:10:00,17.19,17.22,17.18,17.21,97536.0,15.6229,15.6502,15.6138,15.6411,97536.0
2023-08-23 13:20:00,17.21,17.23,17.21,17.22,95633.0,15.6411,15.6593,15.6411,15.6502,95633.0
2023-08-23 13:30:00,17.21,17.24,17.21,17.23,99652.0,15.6411,15.6684,15.6411,15.6593,99652.0
2023-08-23 13:40:00,17.23,17.25,17.23,17.25,47322.0,15.6593,15.6774,15.6593,15.6774,47322.0
2023-08-23 13:50:00,17.24,17.25,17.23,17.25,133610.0,15.6684,15.6774,15.6593,15.6774,133610.0
2023-08-23 14:00:00,17.25,17.26,17.24,17.26,119037.0,15.6774,15.6865,15.6684,15.6865,119037.0
2023-08-23 14:10:00,17.26,17.26,17.23,17.23,89427.0,15.6865,15.6865,15.6593,15.6593,89427.0
2023-08-23 14:20:00,17.23,17.24,17.22,17.23,92010.0,15.6593,15.6684,15.6502,15.6593,92010.0
2023-08-23 14:30:00,17.23,17.24,17.22,17.23,110163.0,15.6593,15.6684,15.6502,15.6593,110163.0
2023-08-23 14:40:00,17.23,17.23,17.2,17.21,141727.0,15.6593,15.6593,15.632,15.6411,141727.0
2023-08-23 14:50:00,17.21,17.22,17.2,17.2,70145.0,15.6411,15.6502,15.632,15.632,70145.0
2023-08-23 15:00:00,17.21,17.22,17.19,17.21,105786.0,15.6411,15.6502,15.6229,15.6411,105786.0
2023-08-23 15:10:00,17.21,17.21,17.2,17.21,98824.0,15.6411,15.6411,15.632,15.6411,98824.0
2023-08-23 15:20:00,17.21,17.21,17.19,17.21,147890.0,15.6411,15.6411,15.6229,15.6411,147890.0
2023-08-23 15:30:00,17.21,17.23,17.2,17.23,119457.0,15.6411,15.6593,15.632,15.6593,119457.0
2023-08-23 15:40:00,17.23,17.25,17.22,17.25,149587.0,15.6593,15.6774,15.6502,15.6774,149587.0
2023-08-23 15:50:00,17.25,17.27,17.23,17.27,942375.0,15.6774,15.6956,15.6593,15.6956,942375.0
2023-08-24 09:30:00,17.22,17.28,17.15,17.27,202043.0,15.6502,15.7047,15.5866,15.6956,202043.0
2023-08-24 09:40:00,17.26,17.31,17.23,17.3,156688.0,15.6865,15.732,15.6593,15.7229,156688.0
2023-08-24 09:50:00,17.3,17.38,17.3,17.38,64746.0,15.7229,15.7956,15.7229,15.7956,64746.0
2023-08-24 10:00:00,17.38,17.39,17.35,17.36,158179.0,15.7956,15.8047,15.7683,15.7774,158179.0
2023-08-24 10:10:00,17.36,17.37,17.34,17.36,198439.0,15.7774,15.7865,15.7592,15.7774,198439.0
2023-08-24 10:20:00,17.36,17.38,17.35,17.36,233450.0,15.7774,15.7956,15.7683,15.7774,233450.0
2023-08-24 10:30:00,17.36,17.37,17.33,17.37,131560.0,15.7774,15.7865,15.7501,15.7865,131560.0
2023-08-24 10:40:00,17.37,17.37,17.3,17.3,229053.0,15.7865,15.7865,15.7229,15.7229,229053.0
2023-08-24 10:50:00,17.3,17.34,17.29,17.34,301916.0,15.7229,15.7592,15.7138,15.7592,301916.0
2023-08-24 11:00:00,17.33,17.35,17.32,17.35,151721.0,15.7501,15.7683,15.7411,15.7683,151721.0
2023-08-24 11:10:00,17.35,17.35,17.3,17.3,154186.0,15.7683,15.7683,15.7229,15.7229,154186.0
2023-08-24 11:20:00,17.3,17.35,17.3,17.35,610281.0,15.7229,15.7683,15.7229,15.7683,610281.0
2023-08-24 11:30:00,17.35,17.36,17.33,17.34,371397.0,15.7683,15.7774,15.7501,15.7592,371397.0
2023-08-24 11:40:00,17.35,17.37,17.34,17.36,351911.0,15.7683,15.7865,15.7592,15.7774,351911.0
2023-08-24 11:50:00,17.36,17.37,17.31,17.32,152548.0,15.7774,15.7865,15.732,15.7411,152548.0
2023-08-24 12:00:00,17.32,17.34,17.3,17.33,156136.0,15.7411,15.7592,15.7229,15.7501,156136.0
2023-08-24 12:10:00,17.33,17.37,17.33,17.35,171231.0,15.7501,15.7865,15.7501,15.7683,171231.0
2023-08-24 12:20:00,17.35,17.36,17.34,17.35,84046.0,15.7683,15.7774,15.7592,15.7683,84046.0
2023-08-24 12:30:00,17.35,17.35,17.33,17.35,79120.0,15.7683,15.7683,15.7501,15.7683,79120.0
2023-08-24 12:40:00,17.35,17.36,17.33,17.34,118829.0,15.7683,15.7774,15.7501,15.7592,118829.0
2023-08-24 12:50:00,17.34,17.35,17.31,17.32,79892.0,15.7592,15.7683,15.732,15.7411,79892.0
2023-08-24 13:00:00,17.32,17.32,17.3,17.32,76165.0,15.7411,15.7411,15.7229,15.7411,76165.0
2023-08-24 13:10:00,17.32,17.32,17.29,17.29,68402.0,15.7411,15.7411,15.7138,15.7138,68402.0
2023-08-24 13:20:00,17.3,17.3,17.26,17.28,107759.0,15.7229,15.7229,15.6865,15.7047,107759.0
2023-08-24 13:30:00,17.27,17.29,17.27,17.29,92253.0,15.6956,15.7138,15.6956,15.7138,92253.0
2023-08-24 13:40:00,17.29,17.3,17.27,17.28,93517.0,15.7138,15.7229,15.6956,15.7047,93517.0
2023-08-24 13:50:00,17.29,17.3,17.27,17.3,67112.0,15.7138,15.7229,15.6956,15.7229,67112.0
2023-08-24 14:00:00,17.3,17.3,17.28,17.28,64760.0,15.7229,15.7229,15.7047,15.7047,64760.0
2023-08-24 14:10:00,17.29,17.3,17.27,17.28,107379.0,15.7138,15.7229,15.6956,15.7047,107379.0
2023-08-24 14:20:00,17.28,17.29,17.27,17.29,90777.0,15.7047,15.7138,15.6956,15.7138,90777.0
2023-08-24 14:30:00,17.29,17.3,17.27,17.28,124530.0,15.7138,15.7229,15.6956,15.7047,124530.0
2023-08-24 14:40:00,17.28,17.3,17.27,17.3,62329.0,15.7047,15.7229,15.6956,15.7229,62329.0
2023-08-24 14:50:00,17.3,17.31,17.29,17.31,87010.0,15.7229,15.732,15.7138,15.732,87010.0
2023-08-24 15:00:00,17.3,17.31,17.29,17.3,111905.0,15.7229,15.732,15.7138,15.7229,111905.0
2023-08-24 15:10:00,17.31,17.31,17.3,17.3,50659.0,15.732,15.732,15.7229,15.7229,50659.0
2023-08-24 15:20:00,17.3,17.31,17.28,17.3,178435.0,15.7229,15.732,15.7047,15.7229,178435.0
2023-08-24 15:30:00,17.3,17.3,17.26,17.27,152033.0,15.7229,15.7229,15.6865,15.6956,152033.0
2023-08-24 15:40:00,17.26,17.28,17.24,17.25,204059.0,15.6865,15.7047,15.6684,15.6774,204059.0
2023-08-24 15:50:00,17.24,17.25,17.22,17.22,488972.0,15.6684,15.6774,15.6502,15.6502,488972.0
2023-08-25 09:30:00,17.29,17.35,17.27,17.3,186703.0,15.7138,15.7683,15.6956,15.7229,186703.0
2023-08-25 09:40:00,17.31,17.33,17.28,17.32,96937.0,15.732,15.7501,15.7047,15.7411,96937.0
2023-08-25 09:50:00,17.32,17.33,17.27,17.29,109838.0,15.7411,15.7501,15.6956,15.7138,109838.0
2023-08-25 10:00:00,17.29,17.34,17.26,17.29,187480.0,15.7138,15.7592,15.6865,15.7138,187480.0
2023-08-25 10:10:00,17.29,17.35,17.28,17.32,161431.0,15.7138,15.7683,15.7047,15.7411,161431.0
2023-08-25 10:20:00,17.32,17.32,17.25,17.27,97280.0,15.7411,15.7411,15.6774,15.6956,97280.0
2023-08-25 10:30:00,17.26,17.31,17.23,17.3,257173.0,15.6865,15.732,15.6593,15.7229,257173.0
2023-08-25 10:40:00,17.3,17.34,17.27,17.3,440545.0,15.7229,15.7592,15.6956,15.7229,440545.0
2023-08-25 10:50:00,17.3,17.31,17.27,17.28,205130.0,15.7229,15.732,15.6956,15.7047,205130.0
2023-08-25 11:00:00,17.28,17.33,17.27,17.32,170858.0,15.7047,15.7501,15.6956,15.7411,170858.0
2023-08-25 11:10:00,17.32,17.35,17.31,17.35,179789.0,15.7411,15.7683,15.732,15.7683,179789.0
2023-08-25 11:20:00,17.35,17.4,17.33,17.4,235038.0,15.7683,15.8138,15.7501,15.8138,235038.0
2023-08-25 11:30:00,17.39,17.41,17.37,17.41,174065.0,15.8047,15.8229,15.7865,15.8229,174065.0
2023-08-25 11:40:00,17.41,17.41,17.35,17.36,210914.0,15.8229,15.8229,15.7683,15.7774,210914.0
2023-08-25 11:50:00,17.37,17.39,17.35,17.39,206937.0,15.7865,15.8047,15.7683,15.8047,206937.0
2023-08-25 12:00:00,17.39,17.42,17.38,17.42,139670.0,15.8047,15.8319,15.7956,15.8319,139670.0
2023-08-25 12:10:00,17.41,17.45,17.41,17.42,193368.0,15.8229,15.8592,15.8229,15.8319,193368.0
2023-08-25 12:20:00,17.43,17.45,17.42,17.44,94372.0,15.841,15.8592,15.8319,15.8501,94372.0
2023-08-25 12:30:00,17.44,17.45,17.41,17.44,294635.0,15.8501,15.8592,15.8229,15.8501,294635.0
2023-08-25 12:40:00,17.45,17.46,17.43,17.45,188034.0,15.8592,15.8683,15.841,15.8592,188034.0
2023-08-25 12:50:00,17.45,17.45,17.41,17.43,175418.0,15.8592,15.8592,15.8229,15.841,175418.0
2023-08-25 13:00:00,17.43,17.43,17.39,17.4,90120.0,15.841,15.841,15.8047,15.8138,90120.0
2023-08-25 13:10:00,17.39,17.4,17.35,17.36,104765.0,15.8047,15.8138,15.7683,15.7774,104765.0
2023-08-25 13:20:00,17.35,17.35,17.31,17.32,86099.0,15.7683,15.7683,15.732,15.7411,86099.0
2023-08-25 13:30:00,17.32,17.33,17.29,17.3,81311.0,15.7411,15.7501,15.7138,15.7229,81311.0
2023-08-25 13:40:00,17.3,17.32,17.28,17.31,125083.0,15.7229,15.7411,15.7047,15.732,125083.0
2023-08-25 13:50:00,17.32,17.33,17.3,17.32,62654.0,15.7411,15.7501,15.7229,15.7411,62654.0
2023-08-25 14:00:00,17.32,17.35,17.32,17.35,61118.0,15.7411,15.7683,15.7411,15.7683,61118.0
2023-08-25 14:10:00,17.34,17.37,17.34,17.36,104900.0,15.7592,15.7865,15.7592,15.7774,104900.0
2023-08-25 14:20:00,17.36,17.39,17.35,17.39,55887.0,15.7774,15.8047,15.7683,15.8047,55887.0
2023-08-25 14:30:00,17.39,17.41,17.38,17.39,93753.0,15.8047,15.8229,15.7956,15.8047,93753.0
2023-08-25 14:40:00,17.39,17.4,17.36,17.38,82248.0,15.8047,15.8138,15.7774,15.7956,82248.0
2023-08-25 14:50:00,17.39,17.39,17.37,17.37,76514.0,15.8047,15.8047,15.7865,15.7865,76514.0
2023-08-25 15:00:00,17.37,17.39,17.36,17.39,142460.0,15.7865,15.8047,15.7774,15.8047,142460.0
2023-08-25 15:10:00,17.39,17.39,17.36,17.37,98664.0,15.8047,15.8047,15.7774,15.7865,98664.0
2023-08-25 15:20:00,17.37,17.38,17.36,17.38,77733.0,15.7865,15.7956,15.7774,15.7956,77733.0
2023-08-25 15:30:00,17.38,17.39,17.34,17.36,192624.0,15.7956,15.8047,15.7592,15.7774,192624.0
2023-08-25 15:40:00,17.35,17.36,17.33,17.34,221008.0,15.7683,15.7774,15.7501,15.7592,221008.0
2023-08-25 15:50:00,17.34,17.35,17.31,17.34,780209.0,15.7592,15.7683,15.732,15.7592,780209.0
2023-08-28 09:30:00,17.41,17.47,17.36,17.45,295063.0,15.8229,15.8774,15.7774,15.8592,295063.0
2023-08-28 09:40:00,17.45,17.51,17.45,17.48,165455.0,15.8592,15.9137,15.8592,15.8865,165455.0
2023-08-28 09:50:00,17.48,17.5,17.46,17.46,98927.0,15.8865,15.9046,15.8683,15.8683,98927.0
2023-08-28 10:00:00,17.46,17.48,17.42,17.43,128765.0,15.8683,15.8865,15.8319,15.841,128765.0
2023-08-28 10:10:00,17.43,17.44,17.38,17.4,177035.0,15.841,15.8501,15.7956,15.8138,177035.0
2023-08-28 10:20:00,17.4,17.41,17.37,17.38,78612.0,15.8138,15.8229,15.7865,15.7956,78612.0
2023-08-28 10:30:00,17.39,17.4,17.36,17.38,113859.0,15.8047,15.8138,15.7774,15.7956,113859.0
2023-08-28 10:40:00,17.37,17.41,17.37,17.39,112150.0,15.7865,15.8229,15.7865,15.8047,112150.0
2023-08-28 10:50:00,17.39,17.4,17.36,17.39,239192.0,15.8047,15.8138,15.7774,15.8047,239192.0
2023-08-28 11:00:00,17.39,17.39,17.35,17.35,108204.0,15.8047,15.8047,15.7683,15.7683,108204.0
2023-08-28 11:10:00,17.36,17.36,17.32,17.32,185499.0,15.7774,15.7774,15.7411,15.7411,185499.0
2023-08-28 11:20:00,17.32,17.34,17.3,17.32,155906.0,15.7411,15.7592,15.7229,15.7411,155906.0
2023-08-28 11:30:00,17.33,17.35,17.31,17.34,126804.0,15.7501,15.7683,15.732,15.7592,126804.0
2023-08-28 11:40:00,17.34,17.34,17.31,17.32,144869.0,15.7592,15.7592,15.732,15.7411,144869.0
2023-08-28 11:50:00,17.32,17.33,17.31,17.32,174402.0,15.7411,15.7501,15.732,15.7411,174402.0
2023-08-28 12:00:00,17.32,17.32,17.3,17.32,207976.0,15.7411,15.7411,15.7229,15.7411,207976.0
2023-08-28 12:10:00,17.31,17.33,17.31,17.32,194487.0,15.732,15.7501,15.732,15.7411,194487.0
2023-08-28 12:20:00,17.31,17.32,17.3,17.32,87047.0,15.732,15.7411,15.7229,15.7411,87047.0
2023-08-28 12:30:00,17.32,17.33,17.31,17.32,110472.0,15.7411,15.7501,15.732,15.7411,110472.0
2023-08-28 12:40:00,17.32,17.35,17.32,17.33,68474.0,15.7411,15.7683,15.7411,15.7501,68474.0
2023-08-28 12:50:00,17.34,17.35,17.32,17.35,105954.0,15.7592,15.7683,15.7411,15.7683,105954.0
2023-08-28 13:00:00,17.35,17.37,17.34,17.35,181777.0,15.7683,15.7865,15.7592,15.7683,181777.0
2023-08-28 13:10:00,17.35,17.36,17.34,17.36,150288.0,15.7683,15.7774,15.7592,15.7774,150288.0
2023-08-28 13:20:00,17.36,17.37,17.34,17.35,116157.0,15.7774,15.7865,15.7592,15.7683,116157.0
2023-08-28 13:30:00,17.35,17.37,17.34,17.36,113545.0,15.7683,15.7865,15.7592,15.7774,113545.0
2023-08-28 13:40:00,17.36,17.37,17.34,17.35,93529.0,15.7774,15.7865,15.7592,15.7683,93529.0
2023-08-28 13:50:00,17.35,17.36,17.31,17.33,278301.0,15.7683,15.7774,15.732,15.7501,278301.0
2023-08-28 14:00:00,17.33,17.33,17.31,17.33,114694.0,15.7501,15.7501,15.732,15.7501,114694.0
2023-08-28 14:10:00,17.32,17.33,17.31,17.32,157478.0,15.7411,15.7501,15.732,15.7411,157478.0
2023-08-28 14:20:00,17.32,17.32,17.31,17.32,82484.0,15.7411,15.7411,15.732,15.7411,82484.0
2023-08-28 14:30:00,17.32,17.33,17.31,17.32,135636.0,15.7411,15.7501,15.732,15.7411,135636.0
2023-08-28 14:40:00,17.32,17.32,17.31,17.32,57157.0,15.7411,15.7411,15.732,15.7411,57157.0
2023-08-28 14:50:00,17.32,17.33,17.31,17.32,83986.0,15.7411,15.7501,15.732,15.7411,83986.0
2023-08-28 15:00:00,17.33,17.35,17.32,17.34,181007.0,15.7501,15.7683,15.7411,15.7592,181007.0
2023-08-28 15:10:00,17.35,17.35,17.31,17.32,204283.0,15.7683,15.7683,15.732,15.7411,204283.0
2023-08-28 15:20:00,17.32,17.33,17.31,17.32,190744.0,15.7411,15.7501,15.732,15.7411,190744.0
2023-08-28 15:30:00,17.33,17.35,17.32,17.34,297537.0,15.7501,15.7683,15.7411,15.7592,297537.0
2023-08-28 15:40:00,17.34,17.38,17.33,17.37,308856.0,15.7592,15.7956,15.7501,15.7865,308856.0
2023-08-28 15:50:00,17.37,17.38,17.35,17.38,732331.0,15.7865,15.7956,15.7683,15.7956,732331.0
2023-08-29 09:30:00,17.36,17.42,17.34,17.42,273450.0,15.7774,15.8319,15.7592,15.8319,273450.0
2023-08-29 09:40:00,17.42,17.43,17.39,17.41,223490.0,15.8319,15.841,15.8047,15.8229,223490.0
2023-08-29 09:50:00,17.41,17.41,17.35,17.37,84828.0,15.8229,15.8229,15.7683,15.7865,84828.0
2023-08-29 10:00:00,17.37,17.4,17.34,17.38,333664.0,15.7865,15.8138,15.7592,15.7956,333664.0
2023-08-29 10:10:00,17.39,17.42,17.37,17.39,153115.0,15.8047,15.8319,15.7865,15.8047,153115.0
2023-08-29 10:20:00,17.39,17.41,17.37,17.39,130531.0,15.8047,15.8229,15.7865,15.8047,130531.0
2023-08-29 10:30:00,17.39,17.42,17.38,17.38,155826.0,15.8047,15.8319,15.7956,15.7956,155826.0
2023-08-29 10:40:00,17.38,17.39,17.35,17.38,270541.0,15.7956,15.8047,15.7683,15.7956,270541.0
2023-08-29 10:50:00,17.38,17.4,17.37,17.39,213432.0,15.7956,15.8138,15.7865,15.8047,213432.0
2023-08-29 11:00:00,17.39,17.41,17.37,17.41,117622.0,15.8047,15.8229,15.7865,15.8229,117622.0
2023-08-29 11:10:00,17.41,17.42,17.4,17.4,125726.0,15.8229,15.8319,15.8138,15.8138,125726.0
2023-08-29 11:20:00,17.41,17.41,17.37,17.39,383428.0,15.8229,15.8229,15.7865,15.8047,383428.0
2023-08-29 11:30:00,17.39,17.41,17.39,17.41,77163.0,15.8047,15.8229,15.8047,15.8229,77163.0
2023-08-29 11:40:00,17.4,17.41,17.38,17.38,117176.0,15.8138,15.8229,15.7956,15.7956,117176.0
2023-08-29 11:50:00,17.39,17.4,17.38,17.39,127772.0,15.8047,15.8138,15.7956,15.8047,127772.0
2023-08-29 12:00:00,17.39,17.4,17.39,17.39,58023.0,15.8047,15.8138,15.8047,15.8047,58023.0
2023-08-29 12:10:00,17.39,17.41,17.38,17.39,158315.0,15.8047,15.8229,15.7956,15.8047,158315.0
2023-08-29 12:20:00,17.39,17.41,17.38,17.4,190729.0,15.8047,15.8229,15.7956,15.8138,190729.0
2023-08-29 12:30:00,17.41,17.42,17.4,17.4,198395.0,15.8229,15.8319,15.8138,15.8138,198395.0
2023-08-29 12:40:00,17.4,17.41,17.39,17.4,176914.0,15.8138,15.8229,15.8047,15.8138,176914.0
2023-08-29 12:50:00,17.4,17.42,17.4,17.41,81151.0,15.8138,15.8319,15.8138,15.8229,81151.0
2023-08-29 13:00:00,17.42,17.43,17.41,17.43,75426.0,15.8319,15.841,15.8229,15.841,75426.0
2023-08-29 13:10:00,17.43,17.44,17.41,17.44,129201.0,15.841,15.8501,15.8229,15.8501,129201.0
2023-08-29 13:20:00,17.44,17.44,17.42,17.44,92685.0,15.8501,15.8501,15.8319,15.8501,92685.0
2023-08-29 13:30:00,17.44,17.45,17.43,17.45,63713.0,15.8501,15.8592,15.841,15.8592,63713.0
2023-08-29 13:40:00,17.45,17.46,17.44,17.45,52470.0,15.8592,15.8683,15.8501,15.8592,52470.0
2023-08-29 13:50:00,17.46,17.46,17.42,17.43,127168.0,15.8683,15.8683,15.8319,15.841,127168.0
2023-08-29 14:00:00,17.42,17.44,17.42,17.43,75019.0,15.8319,15.8501,15.8319,15.841,75019.0
2023-08-29 14:10:00,17.43,17.43,17.41,17.42,56749.0,15.841,15.841,15.8229,15.8319,56749.0
2023-08-29 14:20:00,17.42,17.43,17.4,17.41,120920.0,15.8319,15.841,15.8138,15.8229,120920.0
2023-08-29 14:30:00,17.41,17.43,17.41,17.41,86532.0,15.8229,15.841,15.8229,15.8229,86532.0
2023-08-29 14:40:00,17.42,17.44,17.41,17.44,108511.0,15.8319,15.8501,15.8229,15.8501,108511.0
2023-08-29 14:50:00,17.44,17.44,17.4,17.4,170628.0,15.8501,15.8501,15.8138,15.8138,170628.0
2023-08-29 15:00:00,17.41,17.41,17.39,17.39,98186.0,15.8229,15.8229,15.8047,15.8047,98186.0
2023-08-29 15:10:00,17.39,17.43,17.39,17.42,93921.0,15.8047,15.841,15.8047,15.8319,93921.0
2023-08-29 15:20:00,17.42,17.45,17.41,17.44,183519.0,15.8319,15.8592,15.8229,15.8501,183519.0
2023-08-29 15:30:00,17.45,17.45,17.42,17.43,172236.0,15.8592,15.8592,15.8319,15.841,172236.0
2023-08-29 15:40:00,17.43,17.44,17.42,17.44,219523.0,15.841,15.8501,15.8319,15.8501,219523.0
2023-08-29 15:50:00,17.43,17.46,17.41,17.45,605743.0,15.841,15.8683,15.8229,15.8592,605743.0
2023-08-30 09:30:00,17.49,17.5,17.44,17.47,133326.0,15.8956,15.9046,15.8501,15.8774,133326.0
2023-08-30 09:40:00,17.47,17.52,17.45,17.5,205469.0,15.8774,15.9228,15.8592,15.9046,205469.0
2023-08-30 09:50:00,17.49,17.52,17.48,17.5,229606.0,15.8956,15.9228,15.8865,15.9046,229606.0
2023-08-30 10:00:00,17.51,17.51,17.48,17.5,61552.0,15.9137,15.9137,15.8865,15.9046,61552.0
2023-08-30 10:10:00,17.49,17.49,17.44,17.46,129582.0,15.8956,15.8956,15.8501,15.8683,129582.0
2023-08-30 10:20:00,17.46,17.46,17.4,17.4,119822.0,15.8683,15.8683,15.8138,15.8138,119822.0
2023-08-30 10:30:00,17.41,17.46,17.4,17.45,112821.0,15.8229,15.8683,15.8138,15.8592,112821.0
2023-08-30 10:40:00,17.45,17.45,17.42,17.43,100736.0,15.8592,15.8592,15.8319,15.841,100736.0
2023-08-30 10:50:00,17.43,17.49,17.42,17.46,185117.0,15.841,15.8956,15.8319,15.8683,185117.0
2023-08-30 11:00:00,17.47,17.47,17.44,17.45,129980.0,15.8774,15.8774,15.8501,15.8592,129980.0
2023-08-30 11:10:00,17.45,17.49,17.44,17.48,237521.0,15.8592,15.8956,15.8501,15.8865,237521.0
2023-08-30 11:20:00,17.48,17.49,17.46,17.48,238986.0,15.8865,15.8956,15.8683,15.8865,238986.0
2023-08-30 11:30:00,17.48,17.5,17.47,17.5,84784.0,15.8865,15.9046,15.8774,15.9046,84784.0
2023-08-30 11:40:00,17.5,17.51,17.47,17.48,154765.0,15.9046,15.9137,15.8774,15.8865,154765.0
2023-08-30 11:50:00,17.47,17.49,17.47,17.48,94741.0,15.8774,15.8956,15.8774,15.8865,94741.0
2023-08-30 12:00:00,17.48,17.48,17.44,17.45,197403.0,15.8865,15.8865,15.8501,15.8592,197403.0
2023-08-30 12:10:00,17.45,17.46,17.44,17.45,112421.0,15.8592,15.8683,15.8501,15.8592,112421.0
2023-08-30 12:20:00,17.45,17.46,17.44,17.46,69155.0,15.8592,15.8683,15.8501,15.8683,69155.0
2023-08-30 12:30:00,17.46,17.46,17.44,17.44,62250.0,15.8683,15.8683,15.8501,15.8501,62250.0
2023-08-30 12:40:00,17.44,17.45,17.44,17.45,46429.0,15.8501,15.8592,15.8501,15.8592,46429.0
2023-08-30 12:50:00,17.45,17.45,17.44,17.45,22030.0,15.8592,15.8592,15.8501,15.8592,22030.0
2023-08-30 13:00:00,17.45,17.45,17.43,17.45,69143.0,15.8592,15.8592,15.841,15.8592,69143.0
2023-08-30 13:10:00,17.44,17.46,17.44,17.45,67758.0,15.8501,15.8683,15.8501,15.8592,67758.0
2023-08-30 13:20:00,17.45,17.45,17.44,17.45,31140.0,15.8592,15.8592,15.8501,15.8592,31140.0
2023-08-30 13:30:00,17.45,17.46,17.44,17.46,49195.0,15.8592,15.8683,15.8501,15.8683,49195.0
2023-08-30 13:40:00,17.46,17.46,17.44,17.45,102528.0,15.8683,15.8683,15.8501,15.8592,102528.0
2023-08-30 13:50:00,17.45,17.45,17.43,17.45,93129.0,15.8592,15.8592,15.841,15.8592,93129.0
2023-08-30 14:00:00,17.45,17.46,17.43,17.45,99511.0,15.8592,15.8683,15.841,15.8592,99511.0
2023-08-30 14:10:00,17.45,17.46,17.43,17.45,89199.0,15.8592,15.8683,15.841,15.8592,89199.0
2023-08-30 14:20:00,17.45,17.45,17.42,17.43,186574.0,15.8592,15.8592,15.8319,15.841,186574.0
2023-08-30 14:30:00,17.42,17.43,17.41,17.43,72052.0,15.8319,15.841,15.8229,15.841,72052.0
2023-08-30 14:40:00,17.43,17.44,17.42,17.43,78484.0,15.841,15.8501,15.8319,15.841,78484.0
2023-08-30 14:50:00,17.43,17.44,17.42,17.44,55233.0,15.841,15.8501,15.8319,15.8501,55233.0
2023-08-30 15:00:00,17.44,17.48,17.43,17.46,343372.0,15.8501,15.8865,15.841,15.8683,343372.0
2023-08-30 15:10:00,17.46,17.47,17.45,17.46,96590.0,15.8683,15.8774,15.8592,15.8683,96590.0
2023-08-30 15:20:00,17.45,17.46,17.45,17.46,49812.0,15.8592,15.8683,15.8592,15.8683,49812.0
2023-08-30 15:30:00,17.46,17.46,17.44,17.45,113441.0,15.8683,15.8683,15.8501,15.8592,113441.0
2023-08-30 15:40:00,17.45,17.46,17.44,17.46,153877.0,15.8592,15.8683,15.8501,15.8683,153877.0
2023-08-30 15:50:00,17.46,17.46,17.44,17.44,507110.0,15.8683,15.8683,15.8501,15.8501,507110.0
2023-08-31 09:30:00,17.46,17.47,17.38,17.39,263630.0,15.8683,15.8774,15.7956,15.8047,263630.0
2023-08-31 09:40:00,17.38,17.38,17.32,17.37,351468.0,15.7956,15.7956,15.7411,15.7865,351468.0
2023-08-31 09:50:00,17.36,17.38,17.35,17.36,94557.0,15.7774,15.7956,15.7683,15.7774,94557.0
2023-08-31 10:00:00,17.37,17.37,17.33,17.34,316624.0,15.7865,15.7865,15.7501,15.7592,316624.0
2023-08-31 10:10:00,17.33,17.34,17.31,17.33,226060.0,15.7501,15.7592,15.732,15.7501,226060.0
2023-08-31 10:20:00,17.34,17.34,17.31,17.32,191180.0,15.7592,15.7592,15.732,15.7411,191180.0
2023-08-31 10:30:00,17.32,17.34,17.31,17.32,346618.0,15.7411,15.7592,15.732,15.7411,346618.0
2023-08-31 10:40:00,17.33,17.33,17.3,17.3,164811.0,15.7501,15.7501,15.7229,15.7229,164811.0
2023-08-31 10:50:00,17.31,17.35,17.29,17.35,227482.0,15.732,15.7683,15.7138,15.7683,227482.0
2023-08-31 11:00:00,17.35,17.36,17.33,17.35,186213.0,15.7683,15.7774,15.7501,15.7683,186213.0
2023-08-31 11:10:00,17.35,17.36,17.33,17.35,136685.0,15.7683,15.7774,15.7501,15.7683,136685.0
2023-08-31 11:20:00,17.34,17.35,17.32,17.35,173710.0,15.7592,15.7683,15.7411,15.7683,173710.0
2023-08-31 11:30:00,17.35,17.35,17.3,17.3,159674.0,15.7683,15.7683,15.7229,15.7229,159674.0
2023-08-31 11:40:00,17.3,17.31,17.29,17.3,287118.0,15.7229,15.732,15.7138,15.7229,287118.0
2023-08-31 11:50:00,17.3,17.32,17.3,17.31,144722.0,15.7229,15.7411,15.7229,15.732,144722.0
2023-08-31 12:00:00,17.31,17.32,17.3,17.32,94600.0,15.732,15.7411,15.7229,15.7411,94600.0
2023-08-31 12:10:00,17.32,17.32,17.31,17.32,100388.0,15.7411,15.7411,15.732,15.7411,100388.0
2023-08-31 12:20:00,17.31,17.32,17.3,17.31,66575.0,15.732,15.7411,15.7229,15.732,66575.0
2023-08-31 12:30:00,17.3,17.31,17.28,17.29,155178.0,15.7229,15.732,15.7047,15.7138,155178.0
2023-08-31 12:40:00,17.3,17.3,17.28,17.29,153578.0,15.7229,15.7229,15.7047,15.7138,153578.0
2023-08-31 12:50:00,17.29,17.3,17.28,17.3,95290.0,15.7138,15.7229,15.7047,15.7229,95290.0
2023-08-31 13:00:00,17.3,17.32,17.29,17.32,75416.0,15.7229,15.7411,15.7138,15.7411,75416.0
2023-08-31 13:10:00,17.32,17.33,17.31,17.32,104624.0,15.7411,15.7501,15.732,15.7411,104624.0
2023-08-31 13:20:00,17.31,17.32,17.31,17.32,70194.0,15.732,15.7411,15.732,15.7411,70194.0
2023-08-31 13:30:00,17.32,17.33,17.31,17.32,161990.0,15.7411,15.7501,15.732,15.7411,161990.0
2023-08-31 13:40:00,17.31,17.33,17.31,17.32,87854.0,15.732,15.7501,15.732,15.7411,87854.0
2023-08-31 13:50:00,17.33,17.34,17.32,17.32,112833.0,15.7501,15.7592,15.7411,15.7411,112833.0
2023-08-31 14:00:00,17.33,17.33,17.31,17.31,195010.0,15.7501,15.7501,15.732,15.732,195010.0
2023-08-31 14:10:00,17.31,17.33,17.31,17.32,104366.0,15.732,15.7501,15.732,15.7411,104366.0
2023-08-31 14:20:00,17.32,17.33,17.32,17.32,110389.0,15.7411,15.7501,15.7411,15.7411,110389.0
2023-08-31 14:30:00,17.32,17.33,17.3,17.3,101108.0,15.7411,15.7501,15.7229,15.7229,101108.0
2023-08-31 14:40:00,17.3,17.31,17.28,17.28,193740.0,15.7229,15.732,15.7047,15.7047,193740.0
2023-08-31 14:50:00,17.28,17.29,17.25,17.26,202323.0,15.7047,15.7138,15.6774,15.6865,202323.0
2023-08-31 15:00:00,17.26,17.26,17.24,17.25,139114.0,15.6865,15.6865,15.6684,15.6774,139114.0
2023-08-31 15:10:00,17.25,17.25,17.24,17.25,69266.0,15.6774,15.6774,15.6684,15.6774,69266.0
2023-08-31 15:20:00,17.24,17.25,17.21,17.21,263021.0,15.6684,15.6774,15.6411,15.6411,263021.0
2023-08-31 15:30:00,17.22,17.23,17.2,17.21,287118.0,15.6502,15.6593,15.632,15.6411,287118.0
2023-08-31 15:40:00,17.2,17.22,17.2,17.21,610681.0,15.632,15.6502,15.632,15.6411,610681.0
2023-08-31 15:50:00,17.2,17.24,17.19,17.22,1946540.0,15.632,15.6684,15.6229,15.6502,1946540.0
2023-09-01 09:30:00,17.39,17.4,17.33,17.35,826354.0,15.8047,15.8138,15.7501,15.7683,826354.0
2023-09-01 09:40:00,17.35,17.39,17.31,17.33,402817.0,15.7683,15.8047,15.732,15.7501,402817.0
2023-09-01 09:50:00,17.33,17.34,17.25,17.26,367063.0,15.7501,15.7592,15.6774,15.6865,367063.0
2023-09-01 10:00:00,17.25,17.31,17.22,17.27,177751.0,15.6774,15.732,15.6502,15.6956,177751.0
2023-09-01 10:10:00,17.28,17.28,17.23,17.23,292082.0,15.7047,15.7047,15.6593,15.6593,292082.0
2023-09-01 10:20:00,17.23,17.24,17.2,17.23,405455.0,15.6593,15.6684,15.632,15.6593,405455.0
2023-09-01 10:30:00,17.23,17.23,17.2,17.22,181424.0,15.6593,15.6593,15.632,15.6502,181424.0
2023-09-01 10:40:00,17.22,17.23,17.2,17.21,203119.0,15.6502,15.6593,15.632,15.6411,203119.0
2023-09-01 10:50:00,17.2,17.22,17.19,17.2,213352.0,15.632,15.6502,15.6229,15.632,213352.0
2023-09-01 11:00:00,17.2,17.2,17.16,17.17,226602.0,15.632,15.632,15.5956,15.6047,226602.0
2023-09-01 11:10:00,17.16,17.17,17.14,17.14,299745.0,15.5956,15.6047,15.5775,15.5775,299745.0
2023-09-01 11:20:00,17.14,17.15,17.12,17.14,311702.0,15.5775,15.5866,15.5593,15.5775,311702.0
2023-09-01 11:30:00,17.14,17.15,17.09,17.1,422287.0,15.5775,15.5866,15.532,15.5411,422287.0
2023-09-01 11:40:00,17.1,17.11,17.07,17.07,321139.0,15.5411,15.5502,15.5138,15.5138,321139.0
2023-09-01 11:50:00,17.08,17.09,17.07,17.07,141563.0,15.5229,15.532,15.5138,15.5138,141563.0
2023-09-01 12:00:00,17.07,17.11,17.06,17.11,437487.0,15.5138,15.5502,15.5048,15.5502,437487.0
2023-09-01 12:10:00,17.1,17.12,17.1,17.12,149614.0,15.5411,15.5593,15.5411,15.5593,149614.0
2023-09-01 12:20:00,17.12,17.13,17.11,17.11,149678.0,15.5593,15.5684,15.5502,15.5502,149678.0
2023-09-01 12:30:00,17.12,17.13,17.09,17.1,193090.0,15.5593,15.5684,15.532,15.5411,193090.0
2023-09-01 12:40:00,17.1,17.1,17.08,17.1,106191.0,15.5411,15.5411,15.5229,15.5411,106191.0
2023-09-01 12:50:00,17.1,17.1,17.07,17.07,117902.0,15.5411,15.5411,15.5138,15.5138,117902.0
2023-09-01 13:00:00,17.07,17.08,17.06,17.07,198339.0,15.5138,15.5229,15.5048,15.5138,198339.0
2023-09-01 13:10:00,17.07,17.1,17.07,17.1,90880.0,15.5138,15.5411,15.5138,15.5411,90880.0
2023-09-01 13:20:00,17.1,17.11,17.08,17.09,173147.0,15.5411,15.5502,15.5229,15.532,173147.0
2023-09-01 13:30:00,17.09,17.1,17.08,17.1,160814.0,15.532,15.5411,15.5229,15.5411,160814.0
2023-09-01 13:40:00,17.1,17.1,17.08,17.08,124342.0,15.5411,15.5411,15.5229,15.5229,124342.0
2023-09-01 13:50:00,17.09,17.11,17.08,17.1,200234.0,15.532,15.5502,15.5229,15.5411,200234.0
2023-09-01 14:00:00,17.1,17.13,17.09,17.12,263327.0,15.5411,15.5684,15.532,15.5593,263327.0
2023-09-01 14:10:00,17.12,17.12,17.11,17.12,79739.0,15.5593,15.5593,15.5502,15.5593,79739.0
2023-09-01 14:20:00,17.12,17.12,17.09,17.1,170891.0,15.5593,15.5593,15.532,15.5411,170891.0
2023-09-01 14:30:00,17.1,17.11,17.09,17.11,220544.0,15.5411,15.5502,15.532,15.5502,220544.0
2023-09-01 14:40:00,17.11,17.12,17.1,17.12,140648.0,15.5502,15.5593,15.5411,15.5593,140648.0
2023-09-01 14:50:00,17.12,17.12,17.1,17.12,126073.0,15.5593,15.5593,15.5411,15.5593,126073.0
2023-09-01 15:00:00,17.12,17.12,17.1,17.12,208584.0,15.5593,15.5593,15.5411,15.5593,208584.0
2023-09-01 15:10:00,17.12,17.12,17.11,17.12,93751.0,15.5593,15.5593,15.5502,15.5593,93751.0
2023-09-01 15:20:00,17.11,17.12,17.09,17.11,317760.0,15.5502,15.5593,15.532,15.5502,317760.0
2023-09-01 15:30:00,17.11,17.11,17.09,17.1,327375.0,15.5502,15.5502,15.532,15.5411,327375.0
2023-09-01 15:40:00,17.09,17.1,17.08,17.09,404924.0,15.532,15.5411,15.5229,15.532,404924.0
2023-09-01 15:50:00,17.09,17.15,17.08,17.14,1697667.0,15.532,15.5866,15.5229,15.5775,1697667.0
2023-09-05 09:30:00,17.12,17.21,17.09,17.15,511259.0,15.5593,15.6411,15.532,15.5866,511259.0
2023-09-05 09:40:00,17.15,17.17,17.11,17.11,175693.0,15.5866,15.6047,15.5502,15.5502,175693.0
2023-09-05 09:50:00,17.11,17.19,17.09,17.18,243477.0,15.5502,15.6229,15.532,15.6138,243477.0
2023-09-05 10:00:00,17.19,17.2,17.18,17.19,236404.0,15.6229,15.632,15.6138,15.6229,236404.0
2023-09-05 10:10:00,17.2,17.2,17.13,17.14,428270.0,15.632,15.632,15.5684,15.5775,428270.0
2023-09-05 10:20:00,17.14,17.15,17.11,17.11,143927.0,15.5775,15.5866,15.5502,15.5502,143927.0
2023-09-05 10:30:00,17.11,17.13,17.07,17.07,444329.0,15.5502,15.5684,15.5138,15.5138,444329.0
2023-09-05 10:40:00,17.08,17.1,17.07,17.1,230233.0,15.5229,15.5411,15.5138,15.5411,230233.0
2023-09-05 10:50:00,17.1,17.12,17.08,17.12,243953.0,15.5411,15.5593,15.5229,15.5593,243953.0
2023-09-05 11:00:00,17.12,17.13,17.1,17.11,263366.0,15.5593,15.5684,15.5411,15.5502,263366.0
2023-09-05 11:10:00,17.11,17.14,17.1,17.14,221802.0,15.5502,15.5775,15.5411,15.5775,221802.0
2023-09-05 11:20:00,17.14,17.14,17.1,17.13,348411.0,15.5775,15.5775,15.5411,15.5684,348411.0
2023-09-05 11:30:00,17.13,17.14,17.12,17.14,189803.0,15.5684,15.5775,15.5593,15.5775,189803.0
2023-09-05 11:40:00,17.14,17.18,17.13,17.16,243083.0,15.5775,15.6138,15.5684,15.5956,243083.0
2023-09-05 11:50:00,17.16,17.2,17.16,17.2,109221.0,15.5956,15.632,15.5956,15.632,109221.0
2023-09-05 12:00:00,17.2,17.22,17.19,17.22,196647.0,15.632,15.6502,15.6229,15.6502,196647.0
2023-09-05 12:10:00,17.21,17.22,17.19,17.2,182118.0,15.6411,15.6502,15.6229,15.632,182118.0
2023-09-05 12:20:00,17.2,17.21,17.19,17.2,114846.0,15.632,15.6411,15.6229,15.632,114846.0
2023-09-05 12:30:00,17.19,17.22,17.19,17.21,138597.0,15.6229,15.6502,15.6229,15.6411,138597.0
2023-09-05 12:40:00,17.21,17.21,17.19,17.2,114131.0,15.6411,15.6411,15.6229,15.632,114131.0
2023-09-05 12:50:00,17.19,17.2,17.16,17.16,168426.0,15.6229,15.632,15.5956,15.5956,168426.0
2023-09-05 13:00:00,17.16,17.17,17.15,17.16,121607.0,15.5956,15.6047,15.5866,15.5956,121607.0
2023-09-05 13:10:00,17.16,17.17,17.14,17.16,163720.0,15.5956,15.6047,15.5775,15.5956,163720.0
2023-09-05 13:20:00,17.16,17.16,17.14,17.14,95546.0,15.5956,15.5956,15.5775,15.5775,95546.0
2023-09-05 13:30:00,17.15,17.15,17.13,17.15,178454.0,15.5866,15.5866,15.5684,15.5866,178454.0
2023-09-05 13:40:00,17.15,17.15,17.12,17.13,120049.0,15.5866,15.5866,15.5593,15.5684,120049.0
2023-09-05 13:50:00,17.13,17.13,17.1,17.12,139368.0,15.5684,15.5684,15.5411,15.5593,139368.0
2023-09-05 14:00:00,17.12,17.12,17.1,17.11,90072.0,15.5593,15.5593,15.5411,15.5502,90072.0
2023-09-05 14:10:00,17.11,17.12,17.09,17.11,341039.0,15.5502,15.5593,15.532,15.5502,341039.0
2023-09-05 14:20:00,17.11,17.11,17.09,17.1,180059.0,15.5502,15.5502,15.532,15.5411,180059.0
2023-09-05 14:30:00,17.09,17.1,17.09,17.09,75013.0,15.532,15.5411,15.532,15.532,75013.0
2023-09-05 14:40:00,17.1,17.11,17.09,17.1,207353.0,15.5411,15.5502,15.532,15.5411,207353.0
2023-09-05 14:50:00,17.1,17.1,17.09,17.1,71749.0,15.5411,15.5411,15.532,15.5411,71749.0
2023-09-05 15:00:00,17.1,17.1,17.08,17.1,252322.0,15.5411,15.5411,15.5229,15.5411,252322.0
2023-09-05 15:10:00,17.1,17.1,17.08,17.09,108514.0,15.5411,15.5411,15.5229,15.532,108514.0
2023-09-05 15:20:00,17.09,17.09,17.07,17.07,147391.0,15.532,15.532,15.5138,15.5138,147391.0
2023-09-05 15:30:00,17.07,17.1,17.07,17.1,252259.0,15.5138,15.5411,15.5138,15.5411,252259.0
2023-09-05 15:40:00,17.1,17.11,17.08,17.08,344857.0,15.5411,15.5502,15.5229,15.5229,344857.0
2023-09-05 15:50:00,17.08,17.1,17.06,17.07,1011895.0,15.5229,15.5411,15.5048,15.5138,1011895.0
2023-09-06 09:30:00,17.02,17.02,16.8,16.81,799979.0,15.4684,15.4684,15.2685,15.2776,799979.0
2023-09-06 09:40:00,16.8,16.9,16.8,16.83,493745.0,15.2685,15.3593,15.2685,15.2957,493745.0
2023-09-06 09:50:00,16.83,16.83,16.76,16.78,457754.0,15.2957,15.2957,15.2321,15.2503,457754.0
2023-09-06 10:00:00,16.78,16.81,16.74,16.78,578539.0,15.2503,15.2776,15.2139,15.2503,578539.0
2023-09-06 10:10:00,16.78,16.81,16.78,16.81,571454.0,15.2503,15.2776,15.2503,15.2776,571454.0
2023-09-06 10:20:00,16.81,16.81,16.77,16.78,215730.0,15.2776,15.2776,15.2412,15.2503,215730.0
2023-09-06 10:30:00,16.77,16.78,16.73,16.75,353867.0,15.2412,15.2503,15.2048,15.223,353867.0
2023-09-06 10:40:00,16.75,16.75,16.69,16.71,400192.0,15.223,15.223,15.1685,15.1867,400192.0
2023-09-06 10:50:00,16.71,16.72,16.69,16.7,363119.0,15.1867,15.1958,15.1685,15.1776,363119.0
2023-09-06 11:00:00,16.7,16.72,16.69,16.71,252424.0,15.1776,15.1958,15.1685,15.1867,252424.0
2023-09-06 11:10:00,16.71,16.73,16.69,16.71,275527.0,15.1867,15.2048,15.1685,15.1867,275527.0
2023-09-06 11:20:00,16.71,16.75,16.69,16.75,361387.0,15.1867,15.223,15.1685,15.223,361387.0
2023-09-06 11:30:00,16.75,16.75,16.7,16.71,290775.0,15.223,15.223,15.1776,15.1867,290775.0
2023-09-06 11:40:00,16.71,16.73,16.69,16.7,288014.0,15.1867,15.2048,15.1685,15.1776,288014.0
2023-09-06 11:50:00,16.7,16.73,16.69,16.71,200369.0,15.1776,15.2048,15.1685,15.1867,200369.0
2023-09-06 12:00:00,16.72,16.72,16.69,16.7,145791.0,15.1958,15.1958,15.1685,15.1776,145791.0
2023-09-06 12:10:00,16.7,16.7,16.68,16.69,159582.0,15.1776,15.1776,15.1594,15.1685,159582.0
2023-09-06 12:20:00,16.69,16.7,16.66,16.66,189477.0,15.1685,15.1776,15.1412,15.1412,189477.0
2023-09-06 12:30:00,16.66,16.67,16.64,16.64,234369.0,15.1412,15.1503,15.123,15.123,234369.0
2023-09-06 12:40:00,16.65,16.65,16.61,16.62,216090.0,15.1321,15.1321,15.0958,15.1049,216090.0
2023-09-06 12:50:00,16.62,16.63,16.59,16.61,276972.0,15.1049,15.114,15.0776,15.0958,276972.0
2023-09-06 13:00:00,16.61,16.62,16.59,16.62,241260.0,15.0958,15.1049,15.0776,15.1049,241260.0
2023-09-06 13:10:00,16.62,16.66,16.61,16.66,201782.0,15.1049,15.1412,15.0958,15.1412,201782.0
2023-09-06 13:20:00,16.66,16.66,16.63,16.66,421826.0,15.1412,15.1412,15.114,15.1412,421826.0
2023-09-06 13:30:00,16.66,16.66,16.63,16.63,245506.0,15.1412,15.1412,15.114,15.114,245506.0
2023-09-06 13:40:00,16.64,16.64,16.62,16.63,122878.0,15.123,15.123,15.1049,15.114,122878.0
2023-09-06 13:50:00,16.63,16.64,16.62,16.64,235031.0,15.114,15.123,15.1049,15.123,235031.0
2023-09-06 14:00:00,16.64,16.65,16.63,16.64,124680.0,15.123,15.1321,15.114,15.123,124680.0
2023-09-06 14:10:00,16.64,16.65,16.63,16.64,232869.0,15.123,15.1321,15.114,15.123,232869.0
2023-09-06 14:20:00,16.64,16.65,16.6,16.61,248542.0,15.123,15.1321,15.0867,15.0958,248542.0
2023-09-06 14:30:00,16.61,16.63,16.6,16.63,267657.0,15.0958,15.114,15.0867,15.114,267657.0
2023-09-06 14:40:00,16.63,16.65,16.62,16.65,253265.0,15.114,15.1321,15.1049,15.1321,253265.0
2023-09-06 14:50:00,16.65,16.66,16.64,16.66,160581.0,15.1321,15.1412,15.123,15.1412,160581.0
2023-09-06 15:00:00,16.66,16.67,16.64,16.64,319445.0,15.1412,15.1503,15.123,15.123,319445.0
2023-09-06 15:10:00,16.65,16.68,16.64,16.66,357147.0,15.1321,15.1594,15.123,15.1412,357147.0
2023-09-06 15:20:00,16.66,16.68,16.66,16.67,280728.0,15.1412,15.1594,15.1412,15.1503,280728.0
2023-09-06 15:30:00,16.68,16.69,16.66,16.66,439688.0,15.1594,15.1685,15.1412,15.1412,439688.0
2023-09-06 15:40:00,16.66,16.67,16.64,16.64,763586.0,15.1412,15.1503,15.123,15.123,763586.0
2023-09-06 15:50:00,16.65,16.67,16.63,16.63,1994006.0,15.1321,15.1503,15.114,15.114,1994006.0
2023-09-07 09:30:00,16.69,16.76,16.67,16.74,815286.0,15.1685,15.2321,15.1503,15.2139,815286.0
2023-09-07 09:40:00,16.74,16.77,16.73,16.75,398497.0,15.2139,15.2412,15.2048,15.223,398497.0
2023-09-07 09:50:00,16.75,16.76,16.69,16.71,446160.0,15.223,15.2321,15.1685,15.1867,446160.0
2023-09-07 10:00:00,16.7,16.74,16.69,16.71,335674.0,15.1776,15.2139,15.1685,15.1867,335674.0
2023-09-07 10:10:00,16.71,16.72,16.65,16.66,246458.0,15.1867,15.1958,15.1321,15.1412,246458.0
2023-09-07 10:20:00,16.66,16.66,16.63,16.64,268672.0,15.1412,15.1412,15.114,15.123,268672.0
2023-09-07 10:30:00,16.64,16.68,16.64,16.68,206817.0,15.123,15.1594,15.123,15.1594,206817.0
2023-09-07 10:40:00,16.68,16.69,16.65,16.65,412967.0,15.1594,15.1685,15.1321,15.1321,412967.0
2023-09-07 10:50:00,16.66,16.69,16.65,16.68,170342.0,15.1412,15.1685,15.1321,15.1594,170342.0
2023-09-07 11:00:00,16.68,16.69,16.66,16.68,236577.0,15.1594,15.1685,15.1412,15.1594,236577.0
2023-09-07 11:10:00,16.68,16.69,16.65,16.66,270015.0,15.1594,15.1685,15.1321,15.1412,270015.0
2023-09-07 11:20:00,16.66,16.72,16.65,16.71,244720.0,15.1412,15.1958,15.1321,15.1867,244720.0
2023-09-07 11:30:00,16.71,16.74,16.71,16.73,318903.0,15.1867,15.2139,15.1867,15.2048,318903.0
2023-09-07 11:40:00,16.73,16.73,16.71,16.71,162300.0,15.2048,15.2048,15.1867,15.1867,162300.0
2023-09-07 11:50:00,16.71,16.72,16.69,16.71,571420.0,15.1867,15.1958,15.1685,15.1867,571420.0
2023-09-07 12:00:00,16.71,16.71,16.7,16.71,370976.0,15.1867,15.1867,15.1776,15.1867,370976.0
2023-09-07 12:10:00,16.71,16.71,16.69,16.69,338323.0,15.1867,15.1867,15.1685,15.1685,338323.0
2023-09-07 12:20:00,16.7,16.7,16.69,16.7,103270.0,15.1776,15.1776,15.1685,15.1776,103270.0
2023-09-07 12:30:00,16.7,16.71,16.68,16.69,432887.0,15.1776,15.1867,15.1594,15.1685,432887.0
2023-09-07 12:40:00,16.69,16.69,16.67,16.68,266624.0,15.1685,15.1685,15.1503,15.1594,266624.0
2023-09-07 12:50:00,16.68,16.68,16.64,16.64,428539.0,15.1594,15.1594,15.123,15.123,428539.0
2023-09-07 13:00:00,16.65,16.69,16.64,16.68,242402.0,15.1321,15.1685,15.123,15.1594,242402.0
2023-09-07 13:10:00,16.68,16.69,16.65,16.66,303008.0,15.1594,15.1685,15.1321,15.1412,303008.0
2023-09-07 13:20:00,16.66,16.68,16.65,16.68,304599.0,15.1412,15.1594,15.1321,15.1594,304599.0
2023-09-07 13:30:00,16.68,16.69,16.67,16.69,253296.0,15.1594,15.1685,15.1503,15.1685,253296.0
2023-09-07 13:40:00,16.69,16.69,16.67,16.68,187896.0,15.1685,15.1685,15.1503,15.1594,187896.0
2023-09-07 13:50:00,16.68,16.68,16.65,16.66,272378.0,15.1594,15.1594,15.1321,15.1412,272378.0
2023-09-07 14:00:00,16.66,16.66,16.64,16.64,291592.0,15.1412,15.1412,15.123,15.123,291592.0
2023-09-07 14:10:00,16.64,16.65,16.63,16.64,277626.0,15.123,15.1321,15.114,15.123,277626.0
2023-09-07 14:20:00,16.64,16.66,16.64,16.64,263857.0,15.123,15.1412,15.123,15.123,263857.0
2023-09-07 14:30:00,16.65,16.65,16.62,16.63,319563.0,15.1321,15.1321,15.1049,15.114,319563.0
2023-09-07 14:40:00,16.63,16.63,16.61,16.62,235102.0,15.114,15.114,15.0958,15.1049,235102.0
2023-09-07 14:50:00,16.61,16.63,16.6,16.63,362701.0,15.0958,15.114,15.0867,15.114,362701.0
2023-09-07 15:00:00,16.63,16.64,16.62,16.63,177181.0,15.114,15.123,15.1049,15.114,177181.0
2023-09-07 15:10:00,16.63,16.64,16.61,16.63,395968.0,15.114,15.123,15.0958,15.114,395968.0
2023-09-07 15:20:00,16.64,16.65,16.63,16.64,270181.0,15.123,15.1321,15.114,15.123,270181.0
2023-09-07 15:30:00,16.65,16.66,16.63,16.64,391600.0,15.1321,15.1412,15.114,15.123,391600.0
2023-09-07 15:40:00,16.64,16.64,16.63,16.64,546711.0,15.123,15.123,15.114,15.123,546711.0
2023-09-07 15:50:00,16.63,16.64,16.57,16.6,2506377.0,15.114,15.123,15.0594,15.0867,2506377.0
2023-09-08 09:30:00,16.67,16.68,16.62,16.66,353489.0,15.1503,15.1594,15.1049,15.1412,353489.0
2023-09-08 09:40:00,16.65,16.7,16.63,16.7,247718.0,15.1321,15.1776,15.114,15.1776,247718.0
2023-09-08 09:50:00,16.7,16.76,16.68,16.76,404272.0,15.1776,15.2321,15.1594,15.2321,404272.0
2023-09-08 10:00:00,16.76,16.8,16.75,16.8,388940.0,15.2321,15.2685,15.223,15.2685,388940.0
2023-09-08 10:10:00,16.8,16.81,16.78,16.79,302170.0,15.2685,15.2776,15.2503,15.2594,302170.0
2023-09-08 10:20:00,16.79,16.8,16.77,16.77,196802.0,15.2594,15.2685,15.2412,15.2412,196802.0
2023-09-08 10:30:00,16.78,16.78,16.75,16.77,230029.0,15.2503,15.2503,15.223,15.2412,230029.0
2023-09-08 10:40:00,16.77,16.78,16.75,16.77,219459.0,15.2412,15.2503,15.223,15.2412,219459.0
2023-09-08 10:50:00,16.78,16.78,16.76,16.78,219614.0,15.2503,15.2503,15.2321,15.2503,219614.0
2023-09-08 11:00:00,16.77,16.82,16.77,16.82,259367.0,15.2412,15.2866,15.2412,15.2866,259367.0
2023-09-08 11:10:00,16.82,16.86,16.82,16.85,201461.0,15.2866,15.323,15.2866,15.3139,201461.0
2023-09-08 11:20:00,16.85,16.85,16.83,16.85,198622.0,15.3139,15.3139,15.2957,15.3139,198622.0
2023-09-08 11:30:00,16.85,16.85,16.82,16.84,300572.0,15.3139,15.3139,15.2866,15.3048,300572.0
2023-09-08 11:40:00,16.84,16.84,16.79,16.8,313673.0,15.3048,15.3048,15.2594,15.2685,313673.0
2023-09-08 11:50:00,16.8,16.83,16.79,16.83,210687.0,15.2685,15.2957,15.2594,15.2957,210687.0
2023-09-08 12:00:00,16.83,16.85,16.82,16.85,334592.0,15.2957,15.3139,15.2866,15.3139,334592.0
2023-09-08 12:10:00,16.85,16.85,16.84,16.85,100968.0,15.3139,15.3139,15.3048,15.3139,100968.0
2023-09-08 12:20:00,16.85,16.85,16.83,16.84,148384.0,15.3139,15.3139,15.2957,15.3048,148384.0
2023-09-08 12:30:00,16.84,16.86,16.83,16.86,172633.0,15.3048,15.323,15.2957,15.323,172633.0
2023-09-08 12:40:00,16.86,16.87,16.85,16.86,155086.0,15.323,15.3321,15.3139,15.323,155086.0
2023-09-08 12:50:00,16.86,16.87,16.85,16.87,105525.0,15.323,15.3321,15.3139,15.3321,105525.0
2023-09-08 13:00:00,16.87,16.87,16.84,16.85,253333.0,15.3321,15.3321,15.3048,15.3139,253333.0
2023-09-08 13:10:00,16.85,16.86,16.84,16.86,73787.0,15.3139,15.323,15.3048,15.323,73787.0
2023-09-08 13:20:00,16.86,16.86,16.83,16.84,157468.0,15.323,15.323,15.2957,15.3048,157468.0
2023-09-08 13:30:00,16.83,16.84,16.83,16.84,78870.0,15.2957,15.3048,15.2957,15.3048,78870.0
2023-09-08 13:40:00,16.84,16.86,16.83,16.86,171970.0,15.3048,15.323,15.2957,15.323,171970.0
2023-09-08 13:50:00,16.86,16.86,16.84,16.86,284854.0,15.323,15.323,15.3048,15.323,284854.0
2023-09-08 14:00:00,16.86,16.87,16.85,16.86,171712.0,15.323,15.3321,15.3139,15.323,171712.0
2023-09-08 14:10:00,16.86,16.87,16.85,16.86,232724.0,15.323,15.3321,15.3139,15.323,232724.0
2023-09-08 14:20:00,16.85,16.86,16.84,16.85,189724.0,15.3139,15.323,15.3048,15.3139,189724.0
2023-09-08 14:30:00,16.85,16.86,16.83,16.84,248297.0,15.3139,15.323,15.2957,15.3048,248297.0
2023-09-08 14:40:00,16.84,16.85,16.83,16.85,172621.0,15.3048,15.3139,15.2957,15.3139,172621.0
2023-09-08 14:50:00,16.85,16.85,16.83,16.84,161791.0,15.3139,15.3139,15.2957,15.3048,161791.0
2023-09-08 15:00:00,16.84,16.84,16.82,16.84,173342.0,15.3048,15.3048,15.2866,15.3048,173342.0
2023-09-08 15:10:00,16.84,16.85,16.83,16.84,198043.0,15.3048,15.3139,15.2957,15.3048,198043.0
2023-09-08 15:20:00,16.84,16.85,16.83,16.85,261003.0,15.3048,15.3139,15.2957,15.3139,261003.0
2023-09-08 15:30:00,16.85,16.85,16.84,16.85,220916.0,15.3139,15.3139,15.3048,15.3139,220916.0
2023-09-08 15:40:00,16.85,16.85,16.83,16.84,475858.0,15.3139,15.3139,15.2957,15.3048,475858.0
2023-09-08 15:50:00,16.84,16.84,16.79,16.81,1662438.0,15.3048,15.3048,15.2594,15.2776,1662438.0
2023-09-11 09:30:00,16.88,16.91,16.85,16.89,362017.0,15.3412,15.3684,15.3139,15.3503,362017.0
2023-09-11 09:40:00,16.88,16.89,16.79,16.8,261625.0,15.3412,15.3503,15.2594,15.2685,261625.0
2023-09-11 09:50:00,16.81,16.81,16.75,16.76,262862.0,15.2776,15.2776,15.223,15.2321,262862.0
2023-09-11 10:00:00,16.76,16.78,16.74,16.77,373689.0,15.2321,15.2503,15.2139,15.2412,373689.0
2023-09-11 10:10:00,16.78,16.81,16.77,16.8,270746.0,15.2503,15.2776,15.2412,15.2685,270746.0
2023-09-11 10:20:00,16.8,16.85,16.8,16.84,178921.0,15.2685,15.3139,15.2685,15.3048,178921.0
2023-09-11 10:30:00,16.84,16.85,16.8,16.81,248823.0,15.3048,15.3139,15.2685,15.2776,248823.0
2023-09-11 10:40:00,16.8,16.82,16.79,16.8,249939.0,15.2685,15.2866,15.2594,15.2685,249939.0
2023-09-11 10:50:00,16.8,16.8,16.76,16.77,259936.0,15.2685,15.2685,15.2321,15.2412,259936.0
2023-09-11 11:00:00,16.77,16.78,16.73,16.73,213629.0,15.2412,15.2503,15.2048,15.2048,213629.0
2023-09-11 11:10:00,16.74,16.74,16.69,16.71,195669.0,15.2139,15.2139,15.1685,15.1867,195669.0
2023-09-11 11:20:00,16.71,16.72,16.69,16.7,183216.0,15.1867,15.1958,15.1685,15.1776,183216.0
2023-09-11 11:30:00,16.7,16.71,16.67,16.69,261325.0,15.1776,15.1867,15.1503,15.1685,261325.0
2023-09-11 11:40:00,16.69,16.71,16.67,16.69,240930.0,15.1685,15.1867,15.1503,15.1685,240930.0
2023-09-11 11:50:00,16.69,16.73,16.68,16.73,120579.0,15.1685,15.2048,15.1594,15.2048,120579.0
2023-09-11 12:00:00,16.73,16.77,16.71,16.76,189441.0,15.2048,15.2412,15.1867,15.2321,189441.0
2023-09-11 12:10:00,16.76,16.77,16.75,16.76,125539.0,15.2321,15.2412,15.223,15.2321,125539.0
2023-09-11 12:20:00,16.76,16.77,16.74,16.76,195307.0,15.2321,15.2412,15.2139,15.2321,195307.0
2023-09-11 12:30:00,16.76,16.76,16.73,16.75,222328.0,15.2321,15.2321,15.2048,15.223,222328.0
2023-09-11 12:40:00,16.75,16.76,16.73,16.73,155728.0,15.223,15.2321,15.2048,15.2048,155728.0
2023-09-11 12:50:00,16.73,16.74,16.71,16.71,130606.0,15.2048,15.2139,15.1867,15.1867,130606.0
2023-09-11 13:00:00,16.71,16.72,16.68,16.69,125392.0,15.1867,15.1958,15.1594,15.1685,125392.0
2023-09-11 13:10:00,16.69,16.7,16.68,16.7,111933.0,15.1685,15.1776,15.1594,15.1776,111933.0
2023-09-11 13:20:00,16.7,16.71,16.69,16.7,96480.0,15.1776,15.1867,15.1685,15.1776,96480.0
2023-09-11 13:30:00,16.69,16.71,16.68,16.7,203036.0,15.1685,15.1867,15.1594,15.1776,203036.0
2023-09-11 13:40:00,16.7,16.7,16.67,16.68,89041.0,15.1776,15.1776,15.1503,15.1594,89041.0
2023-09-11 13:50:00,16.68,16.68,16.65,16.66,249588.0,15.1594,15.1594,15.1321,15.1412,249588.0
2023-09-11 14:00:00,16.66,16.67,16.65,16.66,82274.0,15.1412,15.1503,15.1321,15.1412,82274.0
2023-09-11 14:10:00,16.66,16.67,16.65,16.66,85756.0,15.1412,15.1503,15.1321,15.1412,85756.0
2023-09-11 14:20:00,16.66,16.66,16.63,16.64,373810.0,15.1412,15.1412,15.114,15.123,373810.0
2023-09-11 14:30:00,16.64,16.64,16.62,16.64,129083.0,15.123,15.123,15.1049,15.123,129083.0
2023-09-11 14:40:00,16.64,16.64,16.63,16.64,73766.0,15.123,15.123,15.114,15.123,73766.0
2023-09-11 14:50:00,16.64,16.64,16.63,16.64,86659.0,15.123,15.123,15.114,15.123,86659.0
2023-09-11 15:00:00,16.64,16.64,16.62,16.64,184230.0,15.123,15.123,15.1049,15.123,184230.0
2023-09-11 15:10:00,16.64,16.64,16.61,16.61,166021.0,15.123,15.123,15.0958,15.0958,166021.0
2023-09-11 15:20:00,16.62,16.63,16.61,16.62,342924.0,15.1049,15.114,15.0958,15.1049,342924.0
2023-09-11 15:30:00,16.62,16.64,16.61,16.64,304195.0,15.1049,15.123,15.0958,15.123,304195.0
2023-09-11 15:40:00,16.64,16.67,16.62,16.67,336572.0,15.123,15.1503,15.1049,15.1503,336572.0
2023-09-11 15:50:00,16.67,16.68,16.65,16.67,1201866.0,15.1503,15.1594,15.1321,15.1503,1201866.0
2023-09-12 09:30:00,16.76,16.83,16.71,16.8,269635.0,15.2321,15.2957,15.1867,15.2685,269635.0
2023-09-12 09:40:00,16.8,16.82,16.77,16.8,191891.0,15.2685,15.2866,15.2412,15.2685,191891.0
2023-09-12 09:50:00,16.8,16.81,16.76,16.79,177524.0,15.2685,15.2776,15.2321,15.2594,177524.0
2023-09-12 10:00:00,16.79,16.82,16.77,16.79,240578.0,15.2594,15.2866,15.2412,15.2594,240578.0
2023-09-12 10:10:00,16.79,16.85,16.78,16.85,243392.0,15.2594,15.3139,15.2503,15.3139,243392.0
2023-09-12 10:20:00,16.84,16.85,16.81,16.85,292336.0,15.3048,15.3139,15.2776,15.3139,292336.0
2023-09-12 10:30:00,16.85,16.91,16.84,16.91,182534.0,15.3139,15.3684,15.3048,15.3684,182534.0
2023-09-12 10:40:00,16.91,16.94,16.89,16.93,215707.0,15.3684,15.3957,15.3503,15.3866,215707.0
2023-09-12 10:50:00,16.93,16.95,16.92,16.93,160457.0,15.3866,15.4048,15.3775,15.3866,160457.0
2023-09-12 11:00:00,16.93,16.96,16.92,16.96,180909.0,15.3866,15.4139,15.3775,15.4139,180909.0
2023-09-12 11:10:00,16.96,16.98,16.95,16.98,150427.0,15.4139,15.4321,15.4048,15.4321,150427.0
2023-09-12 11:20:00,16.98,16.99,16.97,16.99,117671.0,15.4321,15.4411,15.423,15.4411,117671.0
2023-09-12 11:30:00,16.98,16.99,16.97,16.98,157991.0,15.4321,15.4411,15.423,15.4321,157991.0
2023-09-12 11:40:00,16.98,16.99,16.97,16.98,107713.0,15.4321,15.4411,15.423,15.4321,107713.0
2023-09-12 11:50:00,16.98,17.01,16.98,17.0,243978.0,15.4321,15.4593,15.4321,15.4502,243978.0
2023-09-12 12:00:00,17.0,17.01,16.99,17.01,172700.0,15.4502,15.4593,15.4411,15.4593,172700.0
2023-09-12 12:10:00,17.01,17.02,17.0,17.01,164454.0,15.4593,15.4684,15.4502,15.4593,164454.0
2023-09-12 12:20:00,17.02,17.03,17.0,17.02,288279.0,15.4684,15.4775,15.4502,15.4684,288279.0
2023-09-12 12:30:00,17.02,17.04,17.01,17.04,96811.0,15.4684,15.4866,15.4593,15.4866,96811.0
2023-09-12 12:40:00,17.04,17.06,17.03,17.06,284998.0,15.4866,15.5048,15.4775,15.5048,284998.0
2023-09-12 12:50:00,17.05,17.1,17.05,17.1,633618.0,15.4957,15.5411,15.4957,15.5411,633618.0
2023-09-12 13:00:00,17.09,17.12,17.09,17.12,320761.0,15.532,15.5593,15.532,15.5593,320761.0
2023-09-12 13:10:00,17.12,17.13,17.11,17.12,170826.0,15.5593,15.5684,15.5502,15.5593,170826.0
2023-09-12 13:20:00,17.12,17.14,17.11,17.14,189859.0,15.5593,15.5775,15.5502,15.5775,189859.0
2023-09-12 13:30:00,17.14,17.14,17.11,17.13,175959.0,15.5775,15.5775,15.5502,15.5684,175959.0
2023-09-12 13:40:00,17.13,17.13,17.1,17.12,243503.0,15.5684,15.5684,15.5411,15.5593,243503.0
2023-09-12 13:50:00,17.12,17.13,17.1,17.11,338690.0,15.5593,15.5684,15.5411,15.5502,338690.0
2023-09-12 14:00:00,17.11,17.11,17.1,17.11,48737.0,15.5502,15.5502,15.5411,15.5502,48737.0
2023-09-12 14:10:00,17.11,17.12,17.1,17.12,176258.0,15.5502,15.5593,15.5411,15.5593,176258.0
2023-09-12 14:20:00,17.12,17.12,17.11,17.12,74116.0,15.5593,15.5593,15.5502,15.5593,74116.0
2023-09-12 14:30:00,17.12,17.12,17.11,17.12,97755.0,15.5593,15.5593,15.5502,15.5593,97755.0
2023-09-12 14:40:00,17.12,17.12,17.1,17.11,211735.0,15.5593,15.5593,15.5411,15.5502,211735.0
2023-09-12 14:50:00,17.11,17.11,17.09,17.09,195631.0,15.5502,15.5502,15.532,15.532,195631.0
2023-09-12 15:00:00,17.1,17.1,17.07,17.09,255946.0,15.5411,15.5411,15.5138,15.532,255946.0
2023-09-12 15:10:00,17.09,17.09,17.07,17.07,238219.0,15.532,15.532,15.5138,15.5138,238219.0
2023-09-12 15:20:00,17.07,17.08,17.03,17.07,631296.0,15.5138,15.5229,15.4775,15.5138,631296.0
2023-09-12 15:30:00,17.07,17.11,17.06,17.11,287283.0,15.5138,15.5502,15.5048,15.5502,287283.0
2023-09-12 15:40:00,17.11,17.13,17.1,17.12,577562.0,15.5502,15.5684,15.5411,15.5593,577562.0
2023-09-12 15:50:00,17.12,17.15,17.12,17.14,1478306.0,15.5593,15.5866,15.5593,15.5775,1478306.0
2023-09-13 09:30:00,17.17,17.22,17.15,17.17,264437.0,15.6047,15.6502,15.5866,15.6047,264437.0
2023-09-13 09:40:00,17.17,17.18,17.09,17.1,111178.0,15.6047,15.6138,15.532,15.5411,111178.0
2023-09-13 09:50:00,17.1,17.15,17.07,17.13,233525.0,15.5411,15.5866,15.5138,15.5684,233525.0
2023-09-13 10:00:00,17.13,17.15,17.08,17.11,179612.0,15.5684,15.5866,15.5229,15.5502,179612.0
2023-09-13 10:10:00,17.1,17.12,17.09,17.12,229437.0,15.5411,15.5593,15.532,15.5593,229437.0
2023-09-13 10:20:00,17.12,17.12,17.09,17.1,131506.0,15.5593,15.5593,15.532,15.5411,131506.0
2023-09-13 10:30:00,17.09,17.14,17.07,17.12,257221.0,15.532,15.5775,15.5138,15.5593,257221.0
2023-09-13 10:40:00,17.12,17.14,17.11,17.13,196083.0,15.5593,15.5775,15.5502,15.5684,196083.0
2023-09-13 10:50:00,17.13,17.15,17.12,17.14,239379.0,15.5684,15.5866,15.5593,15.5775,239379.0
2023-09-13 11:00:00,17.14,17.16,17.13,17.16,138896.0,15.5775,15.5956,15.5684,15.5956,138896.0
2023-09-13 11:10:00,17.16,17.18,17.14,17.17,240461.0,15.5956,15.6138,15.5775,15.6047,240461.0
2023-09-13 11:20:00,17.16,17.17,17.16,17.17,107846.0,15.5956,15.6047,15.5956,15.6047,107846.0
2023-09-13 11:30:00,17.16,17.17,17.15,17.16,225235.0,15.5956,15.6047,15.5866,15.5956,225235.0
2023-09-13 11:40:00,17.16,17.18,17.15,17.16,188762.0,15.5956,15.6138,15.5866,15.5956,188762.0
2023-09-13 11:50:00,17.15,17.19,17.15,17.19,154538.0,15.5866,15.6229,15.5866,15.6229,154538.0
2023-09-13 12:00:00,17.18,17.19,17.17,17.19,214536.0,15.6138,15.6229,15.6047,15.6229,214536.0
2023-09-13 12:10:00,17.19,17.2,17.18,17.18,244666.0,15.6229,15.632,15.6138,15.6138,244666.0
2023-09-13 12:20:00,17.19,17.19,17.17,17.19,190086.0,15.6229,15.6229,15.6047,15.6229,190086.0
2023-09-13 12:30:00,17.19,17.19,17.16,17.17,273351.0,15.6229,15.6229,15.5956,15.6047,273351.0
2023-09-13 12:40:00,17.16,17.17,17.15,17.17,184020.0,15.5956,15.6047,15.5866,15.6047,184020.0
2023-09-13 12:50:00,17.17,17.19,17.16,17.19,100251.0,15.6047,15.6229,15.5956,15.6229,100251.0
2023-09-13 13:00:00,17.19,17.2,17.18,17.18,82345.0,15.6229,15.632,15.6138,15.6138,82345.0
2023-09-13 13:10:00,17.19,17.19,17.17,17.19,89664.0,15.6229,15.6229,15.6047,15.6229,89664.0
2023-09-13 13:20:00,17.19,17.19,17.16,17.16,95192.0,15.6229,15.6229,15.5956,15.5956,95192.0
2023-09-13 13:30:00,17.16,17.17,17.16,17.17,50106.0,15.5956,15.6047,15.5956,15.6047,50106.0
2023-09-13 13:40:00,17.17,17.2,17.16,17.2,182736.0,15.6047,15.632,15.5956,15.632,182736.0
2023-09-13 13:50:00,17.2,17.2,17.18,17.18,134291.0,15.632,15.632,15.6138,15.6138,134291.0
2023-09-13 14:00:00,17.18,17.2,17.17,17.19,138241.0,15.6138,15.632,15.6047,15.6229,138241.0
2023-09-13 14:10:00,17.2,17.21,17.19,17.2,122852.0,15.632,15.6411,15.6229,15.632,122852.0
2023-09-13 14:20:00,17.2,17.21,17.19,17.21,114018.0,15.632,15.6411,15.6229,15.6411,114018.0
2023-09-13 14:30:00,17.21,17.22,17.2,17.21,121474.0,15.6411,15.6502,15.632,15.6411,121474.0
2023-09-13 14:40:00,17.21,17.22,17.17,17.18,243794.0,15.6411,15.6502,15.6047,15.6138,243794.0
2023-09-13 14:50:00,17.17,17.18,17.13,17.15,382424.0,15.6047,15.6138,15.5684,15.5866,382424.0
2023-09-13 15:00:00,17.15,17.15,17.13,17.13,136338.0,15.5866,15.5866,15.5684,15.5684,136338.0
2023-09-13 15:10:00,17.14,17.15,17.12,17.14,220486.0,15.5775,15.5866,15.5593,15.5775,220486.0
2023-09-13 15:20:00,17.14,17.15,17.13,17.14,161133.0,15.5775,15.5866,15.5684,15.5775,161133.0
2023-09-13 15:30:00,17.15,17.17,17.14,17.16,168698.0,15.5866,15.6047,15.5775,15.5956,168698.0
2023-09-13 15:40:00,17.16,17.17,17.16,17.16,250810.0,15.5956,15.6047,15.5956,15.5956,250810.0
2023-09-13 15:50:00,17.16,17.16,17.14,17.15,1083651.0,15.5956,15.5956,15.5775,15.5866,1083651.0
2023-09-14 09:30:00,17.34,17.34,17.25,17.3,276992.0,15.7592,15.7592,15.6774,15.7229,276992.0
2023-09-14 09:40:00,17.3,17.34,17.28,17.33,205191.0,15.7229,15.7592,15.7047,15.7501,205191.0
2023-09-14 09:50:00,17.34,17.38,17.33,17.37,254937.0,15.7592,15.7956,15.7501,15.7865,254937.0
2023-09-14 10:00:00,17.37,17.39,17.33,17.33,392768.0,15.7865,15.8047,15.7501,15.7501,392768.0
2023-09-14 10:10:00,17.33,17.36,17.31,17.35,194776.0,15.7501,15.7774,15.732,15.7683,194776.0
2023-09-14 10:20:00,17.35,17.35,17.33,17.35,123917.0,15.7683,15.7683,15.7501,15.7683,123917.0
2023-09-14 10:30:00,17.35,17.35,17.3,17.3,364029.0,15.7683,15.7683,15.7229,15.7229,364029.0
2023-09-14 10:40:00,17.3,17.32,17.28,17.28,192093.0,15.7229,15.7411,15.7047,15.7047,192093.0
2023-09-14 10:50:00,17.29,17.3,17.27,17.29,182273.0,15.7138,15.7229,15.6956,15.7138,182273.0
2023-09-14 11:00:00,17.28,17.29,17.24,17.26,437362.0,15.7047,15.7138,15.6684,15.6865,437362.0
2023-09-14 11:10:00,17.26,17.27,17.24,17.25,250674.0,15.6865,15.6956,15.6684,15.6774,250674.0
2023-09-14 11:20:00,17.25,17.26,17.24,17.26,230510.0,15.6774,15.6865,15.6684,15.6865,230510.0
2023-09-14 11:30:00,17.26,17.27,17.25,17.26,216724.0,15.6865,15.6956,15.6774,15.6865,216724.0
2023-09-14 11:40:00,17.27,17.31,17.25,17.3,431080.0,15.6956,15.732,15.6774,15.7229,431080.0
2023-09-14 11:50:00,17.3,17.31,17.28,17.3,160757.0,15.7229,15.732,15.7047,15.7229,160757.0
2023-09-14 12:00:00,17.3,17.33,17.29,17.3,206500.0,15.7229,15.7501,15.7138,15.7229,206500.0
2023-09-14 12:10:00,17.31,17.33,17.3,17.3,142247.0,15.732,15.7501,15.7229,15.7229,142247.0
2023-09-14 12:20:00,17.31,17.31,17.3,17.3,183846.0,15.732,15.732,15.7229,15.7229,183846.0
2023-09-14 12:30:00,17.3,17.32,17.3,17.3,134639.0,15.7229,15.7411,15.7229,15.7229,134639.0
2023-09-14 12:40:00,17.3,17.31,17.3,17.3,71538.0,15.7229,15.732,15.7229,15.7229,71538.0
2023-09-14 12:50:00,17.31,17.31,17.3,17.31,80204.0,15.732,15.732,15.7229,15.732,80204.0
2023-09-14 13:00:00,17.3,17.31,17.3,17.3,139668.0,15.7229,15.732,15.7229,15.7229,139668.0
2023-09-14 13:10:00,17.3,17.31,17.3,17.31,55236.0,15.7229,15.732,15.7229,15.732,55236.0
2023-09-14 13:20:00,17.31,17.31,17.3,17.3,85042.0,15.732,15.732,15.7229,15.7229,85042.0
2023-09-14 13:30:00,17.3,17.32,17.3,17.32,111632.0,15.7229,15.7411,15.7229,15.7411,111632.0
2023-09-14 13:40:00,17.32,17.32,17.3,17.31,114701.0,15.7411,15.7411,15.7229,15.732,114701.0
2023-09-14 13:50:00,17.3,17.33,17.3,17.32,138356.0,15.7229,15.7501,15.7229,15.7411,138356.0
2023-09-14 14:00:00,17.32,17.33,17.31,17.33,149026.0,15.7411,15.7501,15.732,15.7501,149026.0
2023-09-14 14:10:00,17.32,17.33,17.31,17.32,114682.0,15.7411,15.7501,15.732,15.7411,114682.0
2023-09-14 14:20:00,17.32,17.33,17.3,17.3,133537.0,15.7411,15.7501,15.7229,15.7229,133537.0
2023-09-14 14:30:00,17.3,17.31,17.3,17.3,80728.0,15.7229,15.732,15.7229,15.7229,80728.0
2023-09-14 14:40:00,17.31,17.31,17.3,17.31,149818.0,15.732,15.732,15.7229,15.732,149818.0
2023-09-14 14:50:00,17.3,17.31,17.3,17.3,76296.0,15.7229,15.732,15.7229,15.7229,76296.0
2023-09-14 15:00:00,17.3,17.33,17.3,17.32,280742.0,15.7229,15.7501,15.7229,15.7411,280742.0
2023-09-14 15:10:00,17.32,17.32,17.3,17.3,88435.0,15.7411,15.7411,15.7229,15.7229,88435.0
2023-09-14 15:20:00,17.3,17.31,17.3,17.3,206230.0,15.7229,15.732,15.7229,15.7229,206230.0
2023-09-14 15:30:00,17.3,17.31,17.28,17.29,235742.0,15.7229,15.732,15.7047,15.7138,235742.0
2023-09-14 15:40:00,17.29,17.32,17.28,17.3,575167.0,15.7138,15.7411,15.7047,15.7229,575167.0
2023-09-14 15:50:00,17.31,17.31,17.29,17.31,1463374.0,15.732,15.732,15.7138,15.732,1463374.0
2023-09-15 09:30:00,17.2,17.36,17.16,17.3,2652975.0,15.632,15.7774,15.5956,15.7229,2652975.0
2023-09-15 09:40:00,17.3,17.36,17.29,17.35,188312.0,15.7229,15.7774,15.7138,15.7683,188312.0
2023-09-15 09:50:00,17.35,17.37,17.32,17.34,189429.0,15.7683,15.7865,15.7411,15.7592,189429.0
2023-09-15 10:00:00,17.35,17.4,17.34,17.37,251434.0,15.7683,15.8138,15.7592,15.7865,251434.0
2023-09-15 10:10:00,17.37,17.38,17.31,17.32,171423.0,15.7865,15.7956,15.732,15.7411,171423.0
2023-09-15 10:20:00,17.32,17.37,17.3,17.37,161774.0,15.7411,15.7865,15.7229,15.7865,161774.0
2023-09-15 10:30:00,17.37,17.37,17.35,17.37,206872.0,15.7865,15.7865,15.7683,15.7865,206872.0
2023-09-15 10:40:00,17.37,17.38,17.35,17.36,136616.0,15.7865,15.7956,15.7683,15.7774,136616.0
2023-09-15 10:50:00,17.35,17.36,17.29,17.3,140747.0,15.7683,15.7774,15.7138,15.7229,140747.0
2023-09-15 11:00:00,17.3,17.3,17.27,17.28,121885.0,15.7229,15.7229,15.6956,15.7047,121885.0
2023-09-15 11:10:00,17.28,17.3,17.26,17.3,266846.0,15.7047,15.7229,15.6865,15.7229,266846.0
2023-09-15 11:20:00,17.3,17.32,17.28,17.31,286909.0,15.7229,15.7411,15.7047,15.732,286909.0
2023-09-15 11:30:00,17.32,17.33,17.29,17.3,187269.0,15.7411,15.7501,15.7138,15.7229,187269.0
2023-09-15 11:40:00,17.3,17.32,17.3,17.31,86480.0,15.7229,15.7411,15.7229,15.732,86480.0
2023-09-15 11:50:00,17.32,17.33,17.3,17.32,146794.0,15.7411,15.7501,15.7229,15.7411,146794.0
2023-09-15 12:00:00,17.31,17.33,17.3,17.32,164277.0,15.732,15.7501,15.7229,15.7411,164277.0
2023-09-15 12:10:00,17.32,17.32,17.29,17.3,119415.0,15.7411,15.7411,15.7138,15.7229,119415.0
2023-09-15 12:20:00,17.3,17.31,17.27,17.27,100474.0,15.7229,15.732,15.6956,15.6956,100474.0
2023-09-15 12:30:00,17.27,17.28,17.26,17.27,104824.0,15.6956,15.7047,15.6865,15.6956,104824.0
2023-09-15 12:40:00,17.27,17.28,17.26,17.28,136659.0,15.6956,15.7047,15.6865,15.7047,136659.0
2023-09-15 12:50:00,17.27,17.28,17.23,17.23,263254.0,15.6956,15.7047,15.6593,15.6593,263254.0
2023-09-15 13:00:00,17.23,17.24,17.19,17.21,238035.0,15.6593,15.6684,15.6229,15.6411,238035.0
2023-09-15 13:10:00,17.21,17.21,17.19,17.2,135294.0,15.6411,15.6411,15.6229,15.632,135294.0
2023-09-15 13:20:00,17.19,17.2,17.18,17.19,103802.0,15.6229,15.632,15.6138,15.6229,103802.0
2023-09-15 13:30:00,17.19,17.21,17.17,17.21,149583.0,15.6229,15.6411,15.6047,15.6411,149583.0
2023-09-15 13:40:00,17.2,17.22,17.2,17.21,114559.0,15.632,15.6502,15.632,15.6411,114559.0
2023-09-15 13:50:00,17.21,17.22,17.21,17.21,118015.0,15.6411,15.6502,15.6411,15.6411,118015.0
2023-09-15 14:00:00,17.21,17.22,17.18,17.19,269930.0,15.6411,15.6502,15.6138,15.6229,269930.0
2023-09-15 14:10:00,17.19,17.19,17.17,17.19,155509.0,15.6229,15.6229,15.6047,15.6229,155509.0
2023-09-15 14:20:00,17.19,17.21,17.18,17.21,125882.0,15.6229,15.6411,15.6138,15.6411,125882.0
2023-09-15 14:30:00,17.21,17.21,17.19,17.21,160183.0,15.6411,15.6411,15.6229,15.6411,160183.0
2023-09-15 14:40:00,17.21,17.21,17.16,17.16,552801.0,15.6411,15.6411,15.5956,15.5956,552801.0
2023-09-15 14:50:00,17.16,17.18,17.13,17.18,469462.0,15.5956,15.6138,15.5684,15.6138,469462.0
2023-09-15 15:00:00,17.18,17.18,17.16,17.18,236569.0,15.6138,15.6138,15.5956,15.6138,236569.0
2023-09-15 15:10:00,17.18,17.18,17.15,17.18,668467.0,15.6138,15.6138,15.5866,15.6138,668467.0
2023-09-15 15:20:00,17.18,17.18,17.14,17.16,444512.0,15.6138,15.6138,15.5775,15.5956,444512.0
2023-09-15 15:30:00,17.16,17.16,17.13,17.13,525751.0,15.5956,15.5956,15.5684,15.5684,525751.0
2023-09-15 15:40:00,17.13,17.14,17.09,17.1,1236750.0,15.5684,15.5775,15.532,15.5411,1236750.0
2023-09-15 15:50:00,17.1,17.12,17.04,17.06,2619489.0,15.5411,15.5593,15.4866,15.5048,2619489.0
2023-09-18 09:30:00,17.08,17.14,17.0,17.02,455970.0,15.5229,15.5775,15.4502,15.4684,455970.0
2023-09-18 09:40:00,17.02,17.04,16.93,16.93,282554.0,15.4684,15.4866,15.3866,15.3866,282554.0
2023-09-18 09:50:00,16.94,16.96,16.91,16.96,358801.0,15.3957,15.4139,15.3684,15.4139,358801.0
2023-09-18 10:00:00,16.96,17.08,16.95,17.07,235581.0,15.4139,15.5229,15.4048,15.5138,235581.0
2023-09-18 10:10:00,17.07,17.09,17.06,17.08,131054.0,15.5138,15.532,15.5048,15.5229,131054.0
2023-09-18 10:20:00,17.08,17.08,17.05,17.07,128038.0,15.5229,15.5229,15.4957,15.5138,128038.0
2023-09-18 10:30:00,17.08,17.12,17.07,17.1,546388.0,15.5229,15.5593,15.5138,15.5411,546388.0
2023-09-18 10:40:00,17.1,17.1,17.07,17.09,145597.0,15.5411,15.5411,15.5138,15.532,145597.0
2023-09-18 10:50:00,17.09,17.11,17.07,17.07,313847.0,15.532,15.5502,15.5138,15.5138,313847.0
2023-09-18 11:00:00,17.06,17.09,17.06,17.07,151914.0,15.5048,15.532,15.5048,15.5138,151914.0
2023-09-18 11:10:00,17.07,17.08,17.02,17.03,496142.0,15.5138,15.5229,15.4684,15.4775,496142.0
2023-09-18 11:20:00,17.03,17.05,17.02,17.04,161938.0,15.4775,15.4957,15.4684,15.4866,161938.0
2023-09-18 11:30:00,17.04,17.05,17.02,17.05,242292.0,15.4866,15.4957,15.4684,15.4957,242292.0
2023-09-18 11:40:00,17.05,17.07,17.04,17.05,113776.0,15.4957,15.5138,15.4866,15.4957,113776.0
2023-09-18 11:50:00,17.05,17.06,17.04,17.05,153506.0,15.4957,15.5048,15.4866,15.4957,153506.0
2023-09-18 12:00:00,17.06,17.07,17.03,17.03,207473.0,15.5048,15.5138,15.4775,15.4775,207473.0
2023-09-18 12:10:00,17.04,17.04,17.02,17.03,135478.0,15.4866,15.4866,15.4684,15.4775,135478.0
2023-09-18 12:20:00,17.03,17.04,17.02,17.04,156210.0,15.4775,15.4866,15.4684,15.4866,156210.0
2023-09-18 12:30:00,17.04,17.05,17.03,17.05,297958.0,15.4866,15.4957,15.4775,15.4957,297958.0
2023-09-18 12:40:00,17.05,17.05,17.03,17.05,106937.0,15.4957,15.4957,15.4775,15.4957,106937.0
2023-09-18 12:50:00,17.05,17.05,17.03,17.04,90088.0,15.4957,15.4957,15.4775,15.4866,90088.0
2023-09-18 13:00:00,17.03,17.04,17.02,17.02,160370.0,15.4775,15.4866,15.4684,15.4684,160370.0
2023-09-18 13:10:00,17.03,17.03,17.0,17.01,157472.0,15.4775,15.4775,15.4502,15.4593,157472.0
2023-09-18 13:20:00,17.0,17.01,17.0,17.01,138104.0,15.4502,15.4593,15.4502,15.4593,138104.0
2023-09-18 13:30:00,17.01,17.03,17.0,17.03,140238.0,15.4593,15.4775,15.4502,15.4775,140238.0
2023-09-18 13:40:00,17.03,17.03,17.01,17.03,130424.0,15.4775,15.4775,15.4593,15.4775,130424.0
2023-09-18 13:50:00,17.02,17.03,17.01,17.02,135761.0,15.4684,15.4775,15.4593,15.4684,135761.0
2023-09-18 14:00:00,17.02,17.02,17.0,17.01,161578.0,15.4684,15.4684,15.4502,15.4593,161578.0
2023-09-18 14:10:00,17.01,17.02,16.99,17.0,151981.0,15.4593,15.4684,15.4411,15.4502,151981.0
2023-09-18 14:20:00,17.0,17.01,16.98,17.0,291703.0,15.4502,15.4593,15.4321,15.4502,291703.0
2023-09-18 14:30:00,17.0,17.0,16.99,17.0,124862.0,15.4502,15.4502,15.4411,15.4502,124862.0
2023-09-18 14:40:00,16.99,17.0,16.99,17.0,126359.0,15.4411,15.4502,15.4411,15.4502,126359.0
2023-09-18 14:50:00,16.99,17.01,16.99,17.0,262860.0,15.4411,15.4593,15.4411,15.4502,262860.0
2023-09-18 15:00:00,17.0,17.01,16.99,17.0,294805.0,15.4502,15.4593,15.4411,15.4502,294805.0
2023-09-18 15:10:00,17.0,17.0,16.98,16.98,202360.0,15.4502,15.4502,15.4321,15.4321,202360.0
2023-09-18 15:20:00,16.98,17.01,16.98,17.01,291617.0,15.4321,15.4593,15.4321,15.4593,291617.0
2023-09-18 15:30:00,17.01,17.02,17.0,17.02,245726.0,15.4593,15.4684,15.4502,15.4684,245726.0
2023-09-18 15:40:00,17.02,17.02,17.01,17.02,377866.0,15.4684,15.4684,15.4593,15.4684,377866.0
2023-09-18 15:50:00,17.01,17.03,17.01,17.03,928679.0,15.4593,15.4775,15.4593,15.4775,928679.0
2023-09-19 09:30:00,17.13,17.13,17.07,17.09,291898.0,15.5684,15.5684,15.5138,15.532,291898.0
2023-09-19 09:40:00,17.1,17.1,17.0,17.03,313823.0,15.5411,15.5411,15.4502,15.4775,313823.0
2023-09-19 09:50:00,17.03,17.07,17.02,17.05,187901.0,15.4775,15.5138,15.4684,15.4957,187901.0
2023-09-19 10:00:00,17.05,17.05,17.02,17.03,182136.0,15.4957,15.4957,15.4684,15.4775,182136.0
2023-09-19 10:10:00,17.03,17.04,17.02,17.04,184350.0,15.4775,15.4866,15.4684,15.4866,184350.0
2023-09-19 10:20:00,17.03,17.04,17.01,17.02,173253.0,15.4775,15.4866,15.4593,15.4684,173253.0
2023-09-19 10:30:00,17.02,17.07,17.0,17.05,299844.0,15.4684,15.5138,15.4502,15.4957,299844.0
2023-09-19 10:40:00,17.05,17.07,17.05,17.05,135195.0,15.4957,15.5138,15.4957,15.4957,135195.0
2023-09-19 10:50:00,17.05,17.06,17.04,17.05,260487.0,15.4957,15.5048,15.4866,15.4957,260487.0
2023-09-19 11:00:00,17.05,17.05,17.02,17.03,451992.0,15.4957,15.4957,15.4684,15.4775,451992.0
2023-09-19 11:10:00,17.03,17.03,16.99,17.02,419772.0,15.4775,15.4775,15.4411,15.4684,419772.0
2023-09-19 11:20:00,17.01,17.02,16.99,17.01,146812.0,15.4593,15.4684,15.4411,15.4593,146812.0
2023-09-19 11:30:00,17.01,17.02,17.0,17.01,205382.0,15.4593,15.4684,15.4502,15.4593,205382.0
2023-09-19 11:40:00,17.01,17.02,17.0,17.02,87222.0,15.4593,15.4684,15.4502,15.4684,87222.0
2023-09-19 11:50:00,17.02,17.02,16.99,17.01,176198.0,15.4684,15.4684,15.4411,15.4593,176198.0
2023-09-19 12:00:00,17.0,17.01,16.98,16.98,76259.0,15.4502,15.4593,15.4321,15.4321,76259.0
2023-09-19 12:10:00,16.98,16.99,16.97,16.98,195584.0,15.4321,15.4411,15.423,15.4321,195584.0
2023-09-19 12:20:00,16.98,16.99,16.96,16.96,97516.0,15.4321,15.4411,15.4139,15.4139,97516.0
2023-09-19 12:30:00,16.96,16.97,16.94,16.95,307310.0,15.4139,15.423,15.3957,15.4048,307310.0
2023-09-19 12:40:00,16.95,16.96,16.93,16.95,118891.0,15.4048,15.4139,15.3866,15.4048,118891.0
2023-09-19 12:50:00,16.95,16.95,16.9,16.91,241716.0,15.4048,15.4048,15.3593,15.3684,241716.0
2023-09-19 13:00:00,16.91,16.92,16.86,16.88,317654.0,15.3684,15.3775,15.323,15.3412,317654.0
2023-09-19 13:10:00,16.88,16.88,16.85,16.87,210008.0,15.3412,15.3412,15.3139,15.3321,210008.0
2023-09-19 13:20:00,16.87,16.88,16.86,16.88,277612.0,15.3321,15.3412,15.323,15.3412,277612.0
2023-09-19 13:30:00,16.88,16.91,16.87,16.89,261478.0,15.3412,15.3684,15.3321,15.3503,261478.0
2023-09-19 13:40:00,16.88,16.89,16.86,16.86,137396.0,15.3412,15.3503,15.323,15.323,137396.0
2023-09-19 13:50:00,16.86,16.88,16.85,16.86,510633.0,15.323,15.3412,15.3139,15.323,510633.0
2023-09-19 14:00:00,16.87,16.87,16.85,16.85,331864.0,15.3321,15.3321,15.3139,15.3139,331864.0
2023-09-19 14:10:00,16.86,16.86,16.83,16.85,335208.0,15.323,15.323,15.2957,15.3139,335208.0
2023-09-19 14:20:00,16.85,16.85,16.82,16.84,314890.0,15.3139,15.3139,15.2866,15.3048,314890.0
2023-09-19 14:30:00,16.84,16.88,16.83,16.87,349521.0,15.3048,15.3412,15.2957,15.3321,349521.0
2023-09-19 14:40:00,16.87,16.9,16.87,16.89,165500.0,15.3321,15.3593,15.3321,15.3503,165500.0
2023-09-19 14:50:00,16.89,16.89,16.87,16.87,342280.0,15.3503,15.3503,15.3321,15.3321,342280.0
2023-09-19 15:00:00,16.88,16.89,16.87,16.88,328567.0,15.3412,15.3503,15.3321,15.3412,328567.0
2023-09-19 15:10:00,16.89,16.89,16.86,16.88,331181.0,15.3503,15.3503,15.323,15.3412,331181.0
2023-09-19 15:20:00,16.89,16.9,16.88,16.89,438980.0,15.3503,15.3593,15.3412,15.3503,438980.0
2023-09-19 15:30:00,16.89,16.9,16.88,16.89,342040.0,15.3503,15.3593,15.3412,15.3503,342040.0
2023-09-19 15:40:00,16.89,16.92,16.89,16.92,456520.0,15.3503,15.3775,15.3503,15.3775,456520.0
2023-09-19 15:50:00,16.92,16.94,16.91,16.93,879052.0,15.3775,15.3957,15.3684,15.3866,879052.0
2023-09-20 09:30:00,16.9,16.99,16.88,16.99,294935.0,15.3593,15.4411,15.3412,15.4411,294935.0
2023-09-20 09:40:00,16.98,17.0,16.93,16.95,95009.0,15.4321,15.4502,15.3866,15.4048,95009.0
2023-09-20 09:50:00,16.95,16.98,16.94,16.98,106582.0,15.4048,15.4321,15.3957,15.4321,106582.0
2023-09-20 10:00:00,16.98,17.01,16.97,16.99,187339.0,15.4321,15.4593,15.423,15.4411,187339.0
2023-09-20 10:10:00,16.99,17.02,16.98,16.98,150880.0,15.4411,15.4684,15.4321,15.4321,150880.0
2023-09-20 10:20:00,16.98,17.01,16.98,17.0,103565.0,15.4321,15.4593,15.4321,15.4502,103565.0
2023-09-20 10:30:00,17.01,17.01,16.95,16.96,132395.0,15.4593,15.4593,15.4048,15.4139,132395.0
2023-09-20 10:40:00,16.96,16.99,16.95,16.99,159890.0,15.4139,15.4411,15.4048,15.4411,159890.0
2023-09-20 10:50:00,16.99,17.01,16.98,17.0,231613.0,15.4411,15.4593,15.4321,15.4502,231613.0
2023-09-20 11:00:00,17.0,17.03,16.99,17.02,183179.0,15.4502,15.4775,15.4411,15.4684,183179.0
2023-09-20 11:10:00,17.03,17.06,17.02,17.03,140278.0,15.4775,15.5048,15.4684,15.4775,140278.0
2023-09-20 11:20:00,17.02,17.03,16.99,16.99,139571.0,15.4684,15.4775,15.4411,15.4411,139571.0
2023-09-20 11:30:00,16.99,17.0,16.99,16.99,99069.0,15.4411,15.4502,15.4411,15.4411,99069.0
2023-09-20 11:40:00,16.99,17.0,16.98,16.98,141198.0,15.4411,15.4502,15.4321,15.4321,141198.0
2023-09-20 11:50:00,16.98,16.99,16.95,16.96,115925.0,15.4321,15.4411,15.4048,15.4139,115925.0
2023-09-20 12:00:00,16.96,16.96,16.95,16.96,87893.0,15.4139,15.4139,15.4048,15.4139,87893.0
2023-09-20 12:10:00,16.96,16.97,16.94,16.96,204400.0,15.4139,15.423,15.3957,15.4139,204400.0
2023-09-20 12:20:00,16.96,16.97,16.95,16.96,73170.0,15.4139,15.423,15.4048,15.4139,73170.0
2023-09-20 12:30:00,16.96,16.99,16.96,16.98,79729.0,15.4139,15.4411,15.4139,15.4321,79729.0
2023-09-20 12:40:00,16.98,16.99,16.97,16.98,74449.0,15.4321,15.4411,15.423,15.4321,74449.0
2023-09-20 12:50:00,16.98,16.99,16.98,16.98,47737.0,15.4321,15.4411,15.4321,15.4321,47737.0
2023-09-20 13:00:00,16.98,16.99,16.97,16.98,96887.0,15.4321,15.4411,15.423,15.4321,96887.0
2023-09-20 13:10:00,16.98,16.99,16.98,16.98,108276.0,15.4321,15.4411,15.4321,15.4321,108276.0
2023-09-20 13:20:00,16.98,16.99,16.98,16.98,50704.0,15.4321,15.4411,15.4321,15.4321,50704.0
2023-09-20 13:30:00,16.98,16.99,16.98,16.99,85223.0,15.4321,15.4411,15.4321,15.4411,85223.0
2023-09-20 13:40:00,16.98,17.01,16.98,17.0,159820.0,15.4321,15.4593,15.4321,15.4502,159820.0
2023-09-20 13:50:00,17.0,17.0,16.99,17.0,31540.0,15.4502,15.4502,15.4411,15.4502,31540.0
2023-09-20 14:00:00,16.99,16.99,16.94,16.97,178266.0,15.4411,15.4411,15.3957,15.423,178266.0
2023-09-20 14:10:00,16.96,16.98,16.95,16.95,196781.0,15.4139,15.4321,15.4048,15.4048,196781.0
2023-09-20 14:20:00,16.95,16.97,16.95,16.95,104504.0,15.4048,15.423,15.4048,15.4048,104504.0
2023-09-20 14:30:00,16.96,16.99,16.95,16.96,210655.0,15.4139,15.4411,15.4048,15.4139,210655.0
2023-09-20 14:40:00,16.96,16.97,16.93,16.93,182885.0,15.4139,15.423,15.3866,15.3866,182885.0
2023-09-20 14:50:00,16.94,16.94,16.9,16.92,328672.0,15.3957,15.3957,15.3593,15.3775,328672.0
2023-09-20 15:00:00,16.91,16.95,16.91,16.95,144124.0,15.3684,15.4048,15.3684,15.4048,144124.0
2023-09-20 15:10:00,16.95,16.96,16.91,16.91,179229.0,15.4048,15.4139,15.3684,15.3684,179229.0
2023-09-20 15:20:00,16.91,16.93,16.9,16.93,188246.0,15.3684,15.3866,15.3593,15.3866,188246.0
2023-09-20 15:30:00,16.93,16.93,16.87,16.88,267005.0,15.3866,15.3866,15.3321,15.3412,267005.0
2023-09-20 15:40:00,16.88,16.89,16.86,16.89,392138.0,15.3412,15.3503,15.323,15.3503,392138.0
2023-09-20 15:50:00,16.88,16.89,16.85,16.86,867264.0,15.3412,15.3503,15.3139,15.323,867264.0
2023-09-21 09:30:00,16.85,16.89,16.73,16.75,315475.0,15.3139,15.3503,15.2048,15.223,315475.0
2023-09-21 09:40:00,16.75,16.81,16.7,16.8,462295.0,15.223,15.2776,15.1776,15.2685,462295.0
2023-09-21 09:50:00,16.8,16.82,16.76,16.8,332606.0,15.2685,15.2866,15.2321,15.2685,332606.0
2023-09-21 10:00:00,16.8,16.83,16.75,16.78,208466.0,15.2685,15.2957,15.223,15.2503,208466.0
2023-09-21 10:10:00,16.78,16.82,16.76,16.81,205335.0,15.2503,15.2866,15.2321,15.2776,205335.0
2023-09-21 10:20:00,16.81,16.84,16.76,16.76,193528.0,15.2776,15.3048,15.2321,15.2321,193528.0
2023-09-21 10:30:00,16.77,16.77,16.7,16.71,201365.0,15.2412,15.2412,15.1776,15.1867,201365.0
2023-09-21 10:40:00,16.71,16.74,16.68,16.69,192512.0,15.1867,15.2139,15.1594,15.1685,192512.0
2023-09-21 10:50:00,16.69,16.69,16.64,16.64,180117.0,15.1685,15.1685,15.123,15.123,180117.0
2023-09-21 11:00:00,16.64,16.69,16.64,16.66,165799.0,15.123,15.1685,15.123,15.1412,165799.0
2023-09-21 11:10:00,16.66,16.68,16.63,16.66,203660.0,15.1412,15.1594,15.114,15.1412,203660.0
2023-09-21 11:20:00,16.66,16.69,16.66,16.69,157139.0,15.1412,15.1685,15.1412,15.1685,157139.0
2023-09-21 11:30:00,16.69,16.7,16.66,16.66,158040.0,15.1685,15.1776,15.1412,15.1412,158040.0
2023-09-21 11:40:00,16.67,16.68,16.64,16.66,201374.0,15.1503,15.1594,15.123,15.1412,201374.0
2023-09-21 11:50:00,16.66,16.68,16.64,16.66,210360.0,15.1412,15.1594,15.123,15.1412,210360.0
2023-09-21 12:00:00,16.65,16.68,16.65,16.68,154830.0,15.1321,15.1594,15.1321,15.1594,154830.0
2023-09-21 12:10:00,16.68,16.69,16.66,16.69,158825.0,15.1594,15.1685,15.1412,15.1685,158825.0
2023-09-21 12:20:00,16.69,16.71,16.68,16.7,136718.0,15.1685,15.1867,15.1594,15.1776,136718.0
2023-09-21 12:30:00,16.71,16.73,16.69,16.73,273134.0,15.1867,15.2048,15.1685,15.2048,273134.0
2023-09-21 12:40:00,16.73,16.74,16.71,16.72,113033.0,15.2048,15.2139,15.1867,15.1958,113033.0
2023-09-21 12:50:00,16.72,16.72,16.7,16.71,61416.0,15.1958,15.1958,15.1776,15.1867,61416.0
2023-09-21 13:00:00,16.71,16.73,16.7,16.71,99226.0,15.1867,15.2048,15.1776,15.1867,99226.0
2023-09-21 13:10:00,16.71,16.75,16.71,16.74,104875.0,15.1867,15.223,15.1867,15.2139,104875.0
2023-09-21 13:20:00,16.75,16.75,16.73,16.73,125196.0,15.223,15.223,15.2048,15.2048,125196.0
2023-09-21 13:30:00,16.73,16.75,16.72,16.73,143775.0,15.2048,15.223,15.1958,15.2048,143775.0
2023-09-21 13:40:00,16.73,16.74,16.71,16.71,126868.0,15.2048,15.2139,15.1867,15.1867,126868.0
2023-09-21 13:50:00,16.72,16.73,16.69,16.7,100304.0,15.1958,15.2048,15.1685,15.1776,100304.0
2023-09-21 14:00:00,16.7,16.7,16.69,16.69,70181.0,15.1776,15.1776,15.1685,15.1685,70181.0
2023-09-21 14:10:00,16.69,16.7,16.66,16.66,125023.0,15.1685,15.1776,15.1412,15.1412,125023.0
2023-09-21 14:20:00,16.67,16.67,16.63,16.64,175756.0,15.1503,15.1503,15.114,15.123,175756.0
2023-09-21 14:30:00,16.64,16.66,16.63,16.64,183293.0,15.123,15.1412,15.114,15.123,183293.0
2023-09-21 14:40:00,16.64,16.67,16.64,16.64,256898.0,15.123,15.1503,15.123,15.123,256898.0
2023-09-21 14:50:00,16.64,16.65,16.63,16.64,77825.0,15.123,15.1321,15.114,15.123,77825.0
2023-09-21 15:00:00,16.64,16.65,16.62,16.63,157236.0,15.123,15.1321,15.1049,15.114,157236.0
2023-09-21 15:10:00,16.63,16.64,16.59,16.61,254605.0,15.114,15.123,15.0776,15.0958,254605.0
2023-09-21 15:20:00,16.61,16.61,16.57,16.58,265760.0,15.0958,15.0958,15.0594,15.0685,265760.0
2023-09-21 15:30:00,16.58,16.6,16.56,16.58,493033.0,15.0685,15.0867,15.0503,15.0685,493033.0
2023-09-21 15:40:00,16.58,16.6,16.56,16.6,491484.0,15.0685,15.0867,15.0503,15.0867,491484.0
2023-09-21 15:50:00,16.59,16.6,16.55,16.56,1440894.0,15.0776,15.0867,15.0413,15.0503,1440894.0
2023-09-22 09:30:00,16.57,16.74,16.55,16.73,470568.0,15.0594,15.2139,15.0413,15.2048,470568.0
2023-09-22 09:40:00,16.73,16.74,16.6,16.64,283378.0,15.2048,15.2139,15.0867,15.123,283378.0
2023-09-22 09:50:00,16.64,16.65,16.55,16.61,344015.0,15.123,15.1321,15.0413,15.0958,344015.0
2023-09-22 10:00:00,16.61,16.68,16.6,16.66,208231.0,15.0958,15.1594,15.0867,15.1412,208231.0
2023-09-22 10:10:00,16.66,16.67,16.6,16.62,169401.0,15.1412,15.1503,15.0867,15.1049,169401.0
2023-09-22 10:20:00,16.62,16.63,16.6,16.61,165010.0,15.1049,15.114,15.0867,15.0958,165010.0
2023-09-22 10:30:00,16.62,16.62,16.58,16.59,278560.0,15.1049,15.1049,15.0685,15.0776,278560.0
2023-09-22 10:40:00,16.59,16.62,16.58,16.61,170406.0,15.0776,15.1049,15.0685,15.0958,170406.0
2023-09-22 10:50:00,16.6,16.61,16.58,16.59,180109.0,15.0867,15.0958,15.0685,15.0776,180109.0
2023-09-22 11:00:00,16.59,16.6,16.53,16.55,210555.0,15.0776,15.0867,15.0231,15.0413,210555.0
2023-09-22 11:10:00,16.55,16.61,16.55,16.61,159270.0,15.0413,15.0958,15.0413,15.0958,159270.0
2023-09-22 11:20:00,16.61,16.63,16.6,16.62,153978.0,15.0958,15.114,15.0867,15.1049,153978.0
2023-09-22 11:30:00,16.62,16.64,16.6,16.64,201882.0,15.1049,15.123,15.0867,15.123,201882.0
2023-09-22 11:40:00,16.64,16.64,16.62,16.63,222112.0,15.123,15.123,15.1049,15.114,222112.0
2023-09-22 11:50:00,16.63,16.64,16.61,16.62,193860.0,15.114,15.123,15.0958,15.1049,193860.0
2023-09-22 12:00:00,16.61,16.61,16.57,16.57,160349.0,15.0958,15.0958,15.0594,15.0594,160349.0
2023-09-22 12:10:00,16.57,16.62,16.57,16.62,163543.0,15.0594,15.1049,15.0594,15.1049,163543.0
2023-09-22 12:20:00,16.62,16.63,16.6,16.61,128222.0,15.1049,15.114,15.0867,15.0958,128222.0
2023-09-22 12:30:00,16.62,16.64,16.61,16.64,147156.0,15.1049,15.123,15.0958,15.123,147156.0
2023-09-22 12:40:00,16.64,16.65,16.63,16.64,100119.0,15.123,15.1321,15.114,15.123,100119.0
2023-09-22 12:50:00,16.64,16.65,16.63,16.64,86977.0,15.123,15.1321,15.114,15.123,86977.0
2023-09-22 13:00:00,16.64,16.65,16.63,16.63,154669.0,15.123,15.1321,15.114,15.114,154669.0
2023-09-22 13:10:00,16.63,16.64,16.62,16.62,84305.0,15.114,15.123,15.1049,15.1049,84305.0
2023-09-22 13:20:00,16.63,16.63,16.61,16.62,156196.0,15.114,15.114,15.0958,15.1049,156196.0
2023-09-22 13:30:00,16.63,16.63,16.58,16.59,138856.0,15.114,15.114,15.0685,15.0776,138856.0
2023-09-22 13:40:00,16.59,16.59,16.57,16.59,104594.0,15.0776,15.0776,15.0594,15.0776,104594.0
2023-09-22 13:50:00,16.59,16.62,16.58,16.62,150902.0,15.0776,15.1049,15.0685,15.1049,150902.0
2023-09-22 14:00:00,16.62,16.65,16.61,16.64,151981.0,15.1049,15.1321,15.0958,15.123,151981.0
2023-09-22 14:10:00,16.64,16.66,16.64,16.66,158774.0,15.123,15.1412,15.123,15.1412,158774.0
2023-09-22 14:20:00,16.66,16.66,16.65,16.66,269349.0,15.1412,15.1412,15.1321,15.1412,269349.0
2023-09-22 14:30:00,16.65,16.66,16.64,16.66,230194.0,15.1321,15.1412,15.123,15.1412,230194.0
2023-09-22 14:40:00,16.66,16.66,16.65,16.66,81447.0,15.1412,15.1412,15.1321,15.1412,81447.0
2023-09-22 14:50:00,16.66,16.67,16.65,16.66,176689.0,15.1412,15.1503,15.1321,15.1412,176689.0
2023-09-22 15:00:00,16.66,16.7,16.65,16.7,170673.0,15.1412,15.1776,15.1321,15.1776,170673.0
2023-09-22 15:10:00,16.7,16.71,16.69,16.71,172783.0,15.1776,15.1867,15.1685,15.1867,172783.0
2023-09-22 15:20:00,16.71,16.72,16.69,16.71,282657.0,15.1867,15.1958,15.1685,15.1867,282657.0
2023-09-22 15:30:00,16.71,16.71,16.64,16.64,403664.0,15.1867,15.1867,15.123,15.123,403664.0
2023-09-22 15:40:00,16.64,16.65,16.6,16.61,409026.0,15.123,15.1321,15.0867,15.0958,409026.0
2023-09-22 15:50:00,16.61,16.62,16.59,16.6,1075414.0,15.0958,15.1049,15.0776,15.0867,1075414.0
2023-09-25 09:30:00,16.55,16.62,16.55,16.55,333776.0,15.0413,15.1049,15.0413,15.0413,333776.0
2023-09-25 09:40:00,16.56,16.62,16.54,16.62,120487.0,15.0503,15.1049,15.0322,15.1049,120487.0
2023-09-25 09:50:00,16.61,16.69,16.57,16.69,180484.0,15.0958,15.1685,15.0594,15.1685,180484.0
2023-09-25 10:00:00,16.69,16.69,16.63,16.68,147229.0,15.1685,15.1685,15.114,15.1594,147229.0
2023-09-25 10:10:00,16.68,16.72,16.67,16.71,150258.0,15.1594,15.1958,15.1503,15.1867,150258.0
2023-09-25 10:20:00,16.7,16.74,16.7,16.73,329866.0,15.1776,15.2139,15.1776,15.2048,329866.0
2023-09-25 10:30:00,16.73,16.78,16.72,16.78,140240.0,15.2048,15.2503,15.1958,15.2503,140240.0
2023-09-25 10:40:00,16.78,16.78,16.75,16.77,185358.0,15.2503,15.2503,15.223,15.2412,185358.0
2023-09-25 10:50:00,16.77,16.77,16.73,16.75,133450.0,15.2412,15.2412,15.2048,15.223,133450.0
2023-09-25 11:00:00,16.74,16.75,16.7,16.72,271390.0,15.2139,15.223,15.1776,15.1958,271390.0
2023-09-25 11:10:00,16.73,16.76,16.71,16.76,224588.0,15.2048,15.2321,15.1867,15.2321,224588.0
2023-09-25 11:20:00,16.76,16.76,16.72,16.73,160426.0,15.2321,15.2321,15.1958,15.2048,160426.0
2023-09-25 11:30:00,16.73,16.73,16.69,16.69,206573.0,15.2048,15.2048,15.1685,15.1685,206573.0
2023-09-25 11:40:00,16.69,16.75,16.69,16.75,251611.0,15.1685,15.223,15.1685,15.223,251611.0
2023-09-25 11:50:00,16.75,16.77,16.74,16.74,151350.0,15.223,15.2412,15.2139,15.2139,151350.0
2023-09-25 12:00:00,16.75,16.77,16.74,16.75,200347.0,15.223,15.2412,15.2139,15.223,200347.0
2023-09-25 12:10:00,16.76,16.76,16.74,16.75,98001.0,15.2321,15.2321,15.2139,15.223,98001.0
2023-09-25 12:20:00,16.75,16.77,16.74,16.77,182087.0,15.223,15.2412,15.2139,15.2412,182087.0
2023-09-25 12:30:00,16.77,16.79,16.76,16.79,247491.0,15.2412,15.2594,15.2321,15.2594,247491.0
2023-09-25 12:40:00,16.79,16.8,16.78,16.78,119297.0,15.2594,15.2685,15.2503,15.2503,119297.0
2023-09-25 12:50:00,16.79,16.8,16.76,16.8,159043.0,15.2594,15.2685,15.2321,15.2685,159043.0
2023-09-25 13:00:00,16.79,16.8,16.78,16.8,149228.0,15.2594,15.2685,15.2503,15.2685,149228.0
2023-09-25 13:10:00,16.8,16.81,16.79,16.8,121235.0,15.2685,15.2776,15.2594,15.2685,121235.0
2023-09-25 13:20:00,16.8,16.81,16.76,16.76,110890.0,15.2685,15.2776,15.2321,15.2321,110890.0
2023-09-25 13:30:00,16.76,16.79,16.76,16.79,82840.0,15.2321,15.2594,15.2321,15.2594,82840.0
2023-09-25 13:40:00,16.78,16.79,16.77,16.77,125866.0,15.2503,15.2594,15.2412,15.2412,125866.0
2023-09-25 13:50:00,16.78,16.8,16.77,16.8,162449.0,15.2503,15.2685,15.2412,15.2685,162449.0
2023-09-25 14:00:00,16.8,16.81,16.77,16.77,137311.0,15.2685,15.2776,15.2412,15.2412,137311.0
2023-09-25 14:10:00,16.77,16.78,16.76,16.77,94733.0,15.2412,15.2503,15.2321,15.2412,94733.0
2023-09-25 14:20:00,16.77,16.77,16.74,16.75,200246.0,15.2412,15.2412,15.2139,15.223,200246.0
2023-09-25 14:30:00,16.75,16.77,16.74,16.75,242343.0,15.223,15.2412,15.2139,15.223,242343.0
2023-09-25 14:40:00,16.76,16.77,16.75,16.77,109015.0,15.2321,15.2412,15.223,15.2412,109015.0
2023-09-25 14:50:00,16.77,16.78,16.76,16.76,123394.0,15.2412,15.2503,15.2321,15.2321,123394.0
2023-09-25 15:00:00,16.77,16.77,16.72,16.74,166005.0,15.2412,15.2412,15.1958,15.2139,166005.0
2023-09-25 15:10:00,16.73,16.79,16.73,16.79,298245.0,15.2048,15.2594,15.2048,15.2594,298245.0
2023-09-25 15:20:00,16.79,16.8,16.76,16.77,293729.0,15.2594,15.2685,15.2321,15.2412,293729.0
2023-09-25 15:30:00,16.77,16.77,16.76,16.77,119504.0,15.2412,15.2412,15.2321,15.2412,119504.0
2023-09-25 15:40:00,16.77,16.78,16.75,16.77,506734.0,15.2412,15.2503,15.223,15.2412,506734.0
2023-09-25 15:50:00,16.77,16.77,16.73,16.75,1130091.0,15.2412,15.2412,15.2048,15.223,1130091.0
2023-09-26 09:30:00,16.63,16.73,16.55,16.59,340740.0,15.114,15.2048,15.0413,15.0776,340740.0
2023-09-26 09:40:00,16.59,16.65,16.55,16.63,193723.0,15.0776,15.1321,15.0413,15.114,193723.0
2023-09-26 09:50:00,16.63,16.65,16.59,16.64,208902.0,15.114,15.1321,15.0776,15.123,208902.0
2023-09-26 10:00:00,16.64,16.66,16.59,16.6,330390.0,15.123,15.1412,15.0776,15.0867,330390.0
2023-09-26 10:10:00,16.6,16.6,16.51,16.52,252975.0,15.0867,15.0867,15.0049,15.014,252975.0
2023-09-26 10:20:00,16.52,16.56,16.51,16.55,513597.0,15.014,15.0503,15.0049,15.0413,513597.0
2023-09-26 10:30:00,16.55,16.56,16.53,16.55,275805.0,15.0413,15.0503,15.0231,15.0413,275805.0
2023-09-26 10:40:00,16.55,16.59,16.55,16.57,295224.0,15.0413,15.0776,15.0413,15.0594,295224.0
2023-09-26 10:50:00,16.57,16.59,16.56,16.58,321772.0,15.0594,15.0776,15.0503,15.0685,321772.0
2023-09-26 11:00:00,16.58,16.59,16.53,16.55,182798.0,15.0685,15.0776,15.0231,15.0413,182798.0
2023-09-26 11:10:00,16.55,16.57,16.54,16.57,138499.0,15.0413,15.0594,15.0322,15.0594,138499.0
2023-09-26 11:20:00,16.57,16.58,16.55,16.57,209912.0,15.0594,15.0685,15.0413,15.0594,209912.0
2023-09-26 11:30:00,16.57,16.6,16.54,16.6,236252.0,15.0594,15.0867,15.0322,15.0867,236252.0
2023-09-26 11:40:00,16.6,16.6,16.58,16.6,248933.0,15.0867,15.0867,15.0685,15.0867,248933.0
2023-09-26 11:50:00,16.6,16.63,16.59,16.61,211056.0,15.0867,15.114,15.0776,15.0958,211056.0
2023-09-26 12:00:00,16.61,16.63,16.59,16.62,141744.0,15.0958,15.114,15.0776,15.1049,141744.0
2023-09-26 12:10:00,16.62,16.62,16.59,16.6,130381.0,15.1049,15.1049,15.0776,15.0867,130381.0
2023-09-26 12:20:00,16.6,16.62,16.59,16.6,79281.0,15.0867,15.1049,15.0776,15.0867,79281.0
2023-09-26 12:30:00,16.6,16.6,16.57,16.57,244629.0,15.0867,15.0867,15.0594,15.0594,244629.0
2023-09-26 12:40:00,16.57,16.6,16.57,16.6,152892.0,15.0594,15.0867,15.0594,15.0867,152892.0
2023-09-26 12:50:00,16.6,16.6,16.58,16.59,146354.0,15.0867,15.0867,15.0685,15.0776,146354.0
2023-09-26 13:00:00,16.59,16.59,16.55,16.58,209601.0,15.0776,15.0776,15.0413,15.0685,209601.0
2023-09-26 13:10:00,16.58,16.58,16.54,16.56,171129.0,15.0685,15.0685,15.0322,15.0503,171129.0
2023-09-26 13:20:00,16.56,16.58,16.55,16.56,102328.0,15.0503,15.0685,15.0413,15.0503,102328.0
2023-09-26 13:30:00,16.56,16.57,16.52,16.53,357711.0,15.0503,15.0594,15.014,15.0231,357711.0
2023-09-26 13:40:00,16.53,16.53,16.49,16.49,339210.0,15.0231,15.0231,14.9867,14.9867,339210.0
2023-09-26 13:50:00,16.5,16.52,16.49,16.51,218149.0,14.9958,15.014,14.9867,15.0049,218149.0
2023-09-26 14:00:00,16.52,16.52,16.48,16.48,179849.0,15.014,15.014,14.9776,14.9776,179849.0
2023-09-26 14:10:00,16.48,16.49,16.44,16.45,228672.0,14.9776,14.9867,14.9413,14.9504,228672.0
2023-09-26 14:20:00,16.45,16.46,16.44,16.44,238703.0,14.9504,14.9595,14.9413,14.9413,238703.0
2023-09-26 14:30:00,16.45,16.46,16.44,16.45,153099.0,14.9504,14.9595,14.9413,14.9504,153099.0
2023-09-26 14:40:00,16.45,16.46,16.42,16.43,262289.0,14.9504,14.9595,14.9231,14.9322,262289.0
2023-09-26 14:50:00,16.43,16.43,16.4,16.41,206265.0,14.9322,14.9322,14.9049,14.914,206265.0
2023-09-26 15:00:00,16.41,16.45,16.41,16.45,437747.0,14.914,14.9504,14.914,14.9504,437747.0
2023-09-26 15:10:00,16.45,16.45,16.41,16.41,212366.0,14.9504,14.9504,14.914,14.914,212366.0
2023-09-26 15:20:00,16.41,16.42,16.41,16.41,190887.0,14.914,14.9231,14.914,14.914,190887.0
2023-09-26 15:30:00,16.41,16.45,16.41,16.45,530446.0,14.914,14.9504,14.914,14.9504,530446.0
2023-09-26 15:40:00,16.45,16.46,16.44,16.46,389856.0,14.9504,14.9595,14.9413,14.9595,389856.0
2023-09-26 15:50:00,16.45,16.49,16.43,16.47,1164395.0,14.9504,14.9867,14.9322,14.9685,1164395.0
2023-09-27 09:30:00,16.55,16.65,16.55,16.58,272816.0,15.0413,15.1321,15.0413,15.0685,272816.0
2023-09-27 09:40:00,16.59,16.59,16.54,16.55,364772.0,15.0776,15.0776,15.0322,15.0413,364772.0
2023-09-27 09:50:00,16.55,16.63,16.54,16.6,270397.0,15.0413,15.114,15.0322,15.0867,270397.0
2023-09-27 10:00:00,16.61,16.63,16.59,16.63,274153.0,15.0958,15.114,15.0776,15.114,274153.0
2023-09-27 10:10:00,16.63,16.64,16.58,16.6,260741.0,15.114,15.123,15.0685,15.0867,260741.0
2023-09-27 10:20:00,16.6,16.65,16.59,16.63,273310.0,15.0867,15.1321,15.0776,15.114,273310.0
2023-09-27 10:30:00,16.63,16.64,16.61,16.61,262808.0,15.114,15.123,15.0958,15.0958,262808.0
2023-09-27 10:40:00,16.62,16.63,16.59,16.63,194819.0,15.1049,15.114,15.0776,15.114,194819.0
2023-09-27 10:50:00,16.63,16.63,16.59,16.62,675239.0,15.114,15.114,15.0776,15.1049,675239.0
2023-09-27 11:00:00,16.61,16.67,16.61,16.64,681701.0,15.0958,15.1503,15.0958,15.123,681701.0
2023-09-27 11:10:00,16.64,16.71,16.64,16.7,422867.0,15.123,15.1867,15.123,15.1776,422867.0
2023-09-27 11:20:00,16.69,16.7,16.66,16.68,191926.0,15.1685,15.1776,15.1412,15.1594,191926.0
2023-09-27 11:30:00,16.69,16.69,16.67,16.68,127813.0,15.1685,15.1685,15.1503,15.1594,127813.0
2023-09-27 11:40:00,16.68,16.7,16.67,16.7,93492.0,15.1594,15.1776,15.1503,15.1776,93492.0
2023-09-27 11:50:00,16.7,16.71,16.68,16.7,219340.0,15.1776,15.1867,15.1594,15.1776,219340.0
2023-09-27 12:00:00,16.7,16.71,16.66,16.68,195516.0,15.1776,15.1867,15.1412,15.1594,195516.0
2023-09-27 12:10:00,16.68,16.68,16.65,16.66,136150.0,15.1594,15.1594,15.1321,15.1412,136150.0
2023-09-27 12:20:00,16.66,16.68,16.65,16.67,190992.0,15.1412,15.1594,15.1321,15.1503,190992.0
2023-09-27 12:30:00,16.67,16.69,16.65,16.69,200861.0,15.1503,15.1685,15.1321,15.1685,200861.0
2023-09-27 12:40:00,16.69,16.7,16.68,16.69,166963.0,15.1685,15.1776,15.1594,15.1685,166963.0
2023-09-27 12:50:00,16.69,16.69,16.65,16.66,142894.0,15.1685,15.1685,15.1321,15.1412,142894.0
2023-09-27 13:00:00,16.66,16.67,16.65,16.66,107208.0,15.1412,15.1503,15.1321,15.1412,107208.0
2023-09-27 13:10:00,16.66,16.66,16.6,16.62,194279.0,15.1412,15.1412,15.0867,15.1049,194279.0
2023-09-27 13:20:00,16.62,16.62,16.59,16.6,233711.0,15.1049,15.1049,15.0776,15.0867,233711.0
2023-09-27 13:30:00,16.6,16.63,16.59,16.61,164144.0,15.0867,15.114,15.0776,15.0958,164144.0
2023-09-27 13:40:00,16.62,16.63,16.59,16.63,184729.0,15.1049,15.114,15.0776,15.114,184729.0
2023-09-27 13:50:00,16.63,16.65,16.62,16.64,188497.0,15.114,15.1321,15.1049,15.123,188497.0
2023-09-27 14:00:00,16.64,16.66,16.62,16.63,207255.0,15.123,15.1412,15.1049,15.114,207255.0
2023-09-27 14:10:00,16.64,16.65,16.63,16.64,91217.0,15.123,15.1321,15.114,15.123,91217.0
2023-09-27 14:20:00,16.64,16.69,16.64,16.69,398064.0,15.123,15.1685,15.123,15.1685,398064.0
2023-09-27 14:30:00,16.69,16.76,16.68,16.76,239813.0,15.1685,15.2321,15.1594,15.2321,239813.0
2023-09-27 14:40:00,16.76,16.76,16.74,16.75,158354.0,15.2321,15.2321,15.2139,15.223,158354.0
2023-09-27 14:50:00,16.75,16.75,16.74,16.75,130537.0,15.223,15.223,15.2139,15.223,130537.0
2023-09-27 15:00:00,16.75,16.76,16.73,16.73,253432.0,15.223,15.2321,15.2048,15.2048,253432.0
2023-09-27 15:10:00,16.73,16.74,16.67,16.69,340304.0,15.2048,15.2139,15.1503,15.1685,340304.0
2023-09-27 15:20:00,16.69,16.71,16.68,16.69,367192.0,15.1685,15.1867,15.1594,15.1685,367192.0
2023-09-27 15:30:00,16.7,16.7,16.65,16.66,317446.0,15.1776,15.1776,15.1321,15.1412,317446.0
2023-09-27 15:40:00,16.67,16.67,16.64,16.64,478708.0,15.1503,15.1503,15.123,15.123,478708.0
2023-09-27 15:50:00,16.64,16.68,16.64,16.66,1075624.0,15.123,15.1594,15.123,15.1412,1075624.0
2023-09-28 09:30:00,16.64,16.74,16.62,16.71,176890.0,15.123,15.2139,15.1049,15.1867,176890.0
2023-09-28 09:40:00,16.71,16.73,16.66,16.67,344205.0,15.1867,15.2048,15.1412,15.1503,344205.0
2023-09-28 09:50:00,16.67,16.74,16.66,16.73,493775.0,15.1503,15.2139,15.1412,15.2048,493775.0
2023-09-28 10:00:00,16.73,16.76,16.71,16.72,314877.0,15.2048,15.2321,15.1867,15.1958,314877.0
2023-09-28 10:10:00,16.71,16.75,16.7,16.73,313330.0,15.1867,15.223,15.1776,15.2048,313330.0
2023-09-28 10:20:00,16.73,16.77,16.71,16.77,296169.0,15.2048,15.2412,15.1867,15.2412,296169.0
2023-09-28 10:30:00,16.77,16.78,16.72,16.78,265492.0,15.2412,15.2503,15.1958,15.2503,265492.0
2023-09-28 10:40:00,16.77,16.78,16.75,16.77,136694.0,15.2412,15.2503,15.223,15.2412,136694.0
2023-09-28 10:50:00,16.77,16.78,16.75,16.78,291500.0,15.2412,15.2503,15.223,15.2503,291500.0
2023-09-28 11:00:00,16.78,16.79,16.76,16.77,279017.0,15.2503,15.2594,15.2321,15.2412,279017.0
2023-09-28 11:10:00,16.77,16.77,16.73,16.73,192358.0,15.2412,15.2412,15.2048,15.2048,192358.0
2023-09-28 11:20:00,16.73,16.77,16.73,16.77,167391.0,15.2048,15.2412,15.2048,15.2412,167391.0
2023-09-28 11:30:00,16.77,16.77,16.73,16.73,240028.0,15.2412,15.2412,15.2048,15.2048,240028.0
2023-09-28 11:40:00,16.73,16.75,16.7,16.71,179506.0,15.2048,15.223,15.1776,15.1867,179506.0
2023-09-28 11:50:00,16.71,16.73,16.69,16.71,177201.0,15.1867,15.2048,15.1685,15.1867,177201.0
2023-09-28 12:00:00,16.71,16.73,16.7,16.71,223353.0,15.1867,15.2048,15.1776,15.1867,223353.0
2023-09-28 12:10:00,16.71,16.72,16.69,16.7,126588.0,15.1867,15.1958,15.1685,15.1776,126588.0
2023-09-28 12:20:00,16.71,16.72,16.69,16.71,157905.0,15.1867,15.1958,15.1685,15.1867,157905.0
2023-09-28 12:30:00,16.71,16.72,16.69,16.71,89020.0,15.1867,15.1958,15.1685,15.1867,89020.0
2023-09-28 12:40:00,16.71,16.72,16.67,16.68,142172.0,15.1867,15.1958,15.1503,15.1594,142172.0
2023-09-28 12:50:00,16.68,16.69,16.65,16.67,189532.0,15.1594,15.1685,15.1321,15.1503,189532.0
2023-09-28 13:00:00,16.67,16.68,16.65,16.67,134921.0,15.1503,15.1594,15.1321,15.1503,134921.0
2023-09-28 13:10:00,16.68,16.68,16.65,16.66,83555.0,15.1594,15.1594,15.1321,15.1412,83555.0
2023-09-28 13:20:00,16.65,16.66,16.62,16.63,105781.0,15.1321,15.1412,15.1049,15.114,105781.0
2023-09-28 13:30:00,16.62,16.63,16.59,16.63,194154.0,15.1049,15.114,15.0776,15.114,194154.0
2023-09-28 13:40:00,16.63,16.63,16.6,16.62,132309.0,15.114,15.114,15.0867,15.1049,132309.0
2023-09-28 13:50:00,16.62,16.62,16.6,16.61,64193.0,15.1049,15.1049,15.0867,15.0958,64193.0
2023-09-28 14:00:00,16.61,16.65,16.6,16.65,140371.0,15.0958,15.1321,15.0867,15.1321,140371.0
2023-09-28 14:10:00,16.65,16.66,16.64,16.65,128030.0,15.1321,15.1412,15.123,15.1321,128030.0
2023-09-28 14:20:00,16.66,16.66,16.64,16.66,85251.0,15.1412,15.1412,15.123,15.1412,85251.0
2023-09-28 14:30:00,16.66,16.66,16.61,16.64,182541.0,15.1412,15.1412,15.0958,15.123,182541.0
2023-09-28 14:40:00,16.64,16.68,16.63,16.68,151613.0,15.123,15.1594,15.114,15.1594,151613.0
2023-09-28 14:50:00,16.68,16.68,16.66,16.66,88628.0,15.1594,15.1594,15.1412,15.1412,88628.0
2023-09-28 15:00:00,16.67,16.68,16.67,16.68,91373.0,15.1503,15.1594,15.1503,15.1594,91373.0
2023-09-28 15:10:00,16.68,16.7,16.67,16.69,180763.0,15.1594,15.1776,15.1503,15.1685,180763.0
2023-09-28 15:20:00,16.69,16.71,16.68,16.71,179132.0,15.1685,15.1867,15.1594,15.1867,179132.0
2023-09-28 15:30:00,16.71,16.71,16.65,16.66,179093.0,15.1867,15.1867,15.1321,15.1412,179093.0
2023-09-28 15:40:00,16.66,16.67,16.65,16.66,182751.0,15.1412,15.1503,15.1321,15.1412,182751.0
2023-09-28 15:50:00,16.66,16.67,16.64,16.66,692819.0,15.1412,15.1503,15.123,15.1412,692819.0
2023-09-29 09:30:00,16.67,16.76,16.62,16.76,378122.0,15.1503,15.2321,15.1049,15.2321,378122.0
2023-09-29 09:40:00,16.76,16.76,16.67,16.7,362487.0,15.2321,15.2321,15.1503,15.1776,362487.0
2023-09-29 09:50:00,16.7,16.73,16.69,16.71,182176.0,15.1776,15.2048,15.1685,15.1867,182176.0
2023-09-29 10:00:00,16.71,16.73,16.66,16.68,352709.0,15.1867,15.2048,15.1412,15.1594,352709.0
2023-09-29 10:10:00,16.68,16.68,16.62,16.66,522698.0,15.1594,15.1594,15.1049,15.1412,522698.0
2023-09-29 10:20:00,16.66,16.69,16.62,16.62,429178.0,15.1412,15.1685,15.1049,15.1049,429178.0
2023-09-29 10:30:00,16.63,16.69,16.61,16.68,302949.0,15.114,15.1685,15.0958,15.1594,302949.0
2023-09-29 10:40:00,16.68,16.7,16.66,16.67,338325.0,15.1594,15.1776,15.1412,15.1503,338325.0
2023-09-29 10:50:00,16.67,16.71,16.67,16.69,281700.0,15.1503,15.1867,15.1503,15.1685,281700.0
2023-09-29 11:00:00,16.69,16.7,16.66,16.68,343454.0,15.1685,15.1776,15.1412,15.1594,343454.0
2023-09-29 11:10:00,16.69,16.71,16.65,16.7,352636.0,15.1685,15.1867,15.1321,15.1776,352636.0
2023-09-29 11:20:00,16.69,16.74,16.68,16.7,289188.0,15.1685,15.2139,15.1594,15.1776,289188.0
2023-09-29 11:30:00,16.7,16.72,16.64,16.67,293347.0,15.1776,15.1958,15.123,15.1503,293347.0
2023-09-29 11:40:00,16.67,16.68,16.63,16.64,220905.0,15.1503,15.1594,15.114,15.123,220905.0
2023-09-29 11:50:00,16.64,16.65,16.63,16.65,202442.0,15.123,15.1321,15.114,15.1321,202442.0
2023-09-29 12:00:00,16.65,16.69,16.64,16.69,121668.0,15.1321,15.1685,15.123,15.1685,121668.0
2023-09-29 12:10:00,16.68,16.69,16.65,16.67,128305.0,15.1594,15.1685,15.1321,15.1503,128305.0
2023-09-29 12:20:00,16.66,16.68,16.65,16.66,157370.0,15.1412,15.1594,15.1321,15.1412,157370.0
2023-09-29 12:30:00,16.66,16.66,16.64,16.64,123311.0,15.1412,15.1412,15.123,15.123,123311.0
2023-09-29 12:40:00,16.64,16.66,16.61,16.64,266554.0,15.123,15.1412,15.0958,15.123,266554.0
2023-09-29 12:50:00,16.63,16.63,16.59,16.6,167576.0,15.114,15.114,15.0776,15.0867,167576.0
2023-09-29 13:00:00,16.6,16.6,16.54,16.55,106689.0,15.0867,15.0867,15.0322,15.0413,106689.0
2023-09-29 13:10:00,16.55,16.56,16.53,16.55,132450.0,15.0413,15.0503,15.0231,15.0413,132450.0
2023-09-29 13:20:00,16.55,16.59,16.54,16.59,168929.0,15.0413,15.0776,15.0322,15.0776,168929.0
2023-09-29 13:30:00,16.59,16.59,16.57,16.58,93129.0,15.0776,15.0776,15.0594,15.0685,93129.0
2023-09-29 13:40:00,16.59,16.6,16.57,16.57,148114.0,15.0776,15.0867,15.0594,15.0594,148114.0
2023-09-29 13:50:00,16.57,16.58,16.55,16.57,176496.0,15.0594,15.0685,15.0413,15.0594,176496.0
2023-09-29 14:00:00,16.57,16.6,16.55,16.57,448021.0,15.0594,15.0867,15.0413,15.0594,448021.0
2023-09-29 14:10:00,16.57,16.59,16.56,16.57,189524.0,15.0594,15.0776,15.0503,15.0594,189524.0
2023-09-29 14:20:00,16.57,16.58,16.55,16.56,215349.0,15.0594,15.0685,15.0413,15.0503,215349.0
2023-09-29 14:30:00,16.55,16.57,16.53,16.55,192039.0,15.0413,15.0594,15.0231,15.0413,192039.0
2023-09-29 14:40:00,16.54,16.56,16.54,16.55,88011.0,15.0322,15.0503,15.0322,15.0413,88011.0
2023-09-29 14:50:00,16.55,16.61,16.55,16.61,205197.0,15.0413,15.0958,15.0413,15.0958,205197.0
2023-09-29 15:00:00,16.61,16.63,16.59,16.6,171212.0,15.0958,15.114,15.0776,15.0867,171212.0
2023-09-29 15:10:00,16.6,16.63,16.59,16.6,228391.0,15.0867,15.114,15.0776,15.0867,228391.0
2023-09-29 15:20:00,16.6,16.6,16.57,16.59,169310.0,15.0867,15.0867,15.0594,15.0776,169310.0
2023-09-29 15:30:00,16.59,16.59,16.56,16.57,313271.0,15.0776,15.0776,15.0503,15.0594,313271.0
2023-09-29 15:40:00,16.57,16.6,16.56,16.6,358747.0,15.0594,15.0867,15.0503,15.0867,358747.0
2023-09-29 15:50:00,16.59,16.63,16.57,16.59,1160398.0,15.0776,15.114,15.0594,15.0776,1160398.0
2023-10-02 09:30:00,16.6,16.62,16.45,16.46,410712.0,15.0867,15.1049,14.9504,14.9595,410712.0
2023-10-02 09:40:00,16.45,16.45,16.29,16.3,479747.0,14.9504,14.9504,14.805,14.814,479747.0
2023-10-02 09:50:00,16.3,16.4,16.27,16.39,231494.0,14.814,14.9049,14.7868,14.8958,231494.0
2023-10-02 10:00:00,16.39,16.43,16.32,16.32,168028.0,14.8958,14.9322,14.8322,14.8322,168028.0
2023-10-02 10:10:00,16.32,16.33,16.28,16.29,213795.0,14.8322,14.8413,14.7959,14.805,213795.0
2023-10-02 10:20:00,16.29,16.31,16.22,16.23,253834.0,14.805,14.8231,14.7413,14.7504,253834.0
2023-10-02 10:30:00,16.23,16.3,16.22,16.27,250057.0,14.7504,14.814,14.7413,14.7868,250057.0
2023-10-02 10:40:00,16.27,16.28,16.21,16.21,212409.0,14.7868,14.7959,14.7322,14.7322,212409.0
2023-10-02 10:50:00,16.21,16.25,16.19,16.25,285905.0,14.7322,14.7686,14.7141,14.7686,285905.0
2023-10-02 11:00:00,16.25,16.28,16.22,16.23,150307.0,14.7686,14.7959,14.7413,14.7504,150307.0
2023-10-02 11:10:00,16.23,16.25,16.18,16.18,284988.0,14.7504,14.7686,14.705,14.705,284988.0
2023-10-02 11:20:00,16.17,16.23,16.17,16.21,402345.0,14.6959,14.7504,14.6959,14.7322,402345.0
2023-10-02 11:30:00,16.21,16.26,16.21,16.24,332610.0,14.7322,14.7777,14.7322,14.7595,332610.0
2023-10-02 11:40:00,16.23,16.25,16.21,16.21,200483.0,14.7504,14.7686,14.7322,14.7322,200483.0
2023-10-02 11:50:00,16.21,16.22,16.17,16.17,124935.0,14.7322,14.7413,14.6959,14.6959,124935.0
2023-10-02 12:00:00,16.18,16.19,16.16,16.18,214496.0,14.705,14.7141,14.6868,14.705,214496.0
2023-10-02 12:10:00,16.18,16.21,16.17,16.18,232989.0,14.705,14.7322,14.6959,14.705,232989.0
2023-10-02 12:20:00,16.18,16.2,16.17,16.18,106834.0,14.705,14.7232,14.6959,14.705,106834.0
2023-10-02 12:30:00,16.18,16.2,16.16,16.18,197803.0,14.705,14.7232,14.6868,14.705,197803.0
2023-10-02 12:40:00,16.17,16.18,16.14,16.14,143382.0,14.6959,14.705,14.6686,14.6686,143382.0
2023-10-02 12:50:00,16.14,16.17,16.14,16.15,168277.0,14.6686,14.6959,14.6686,14.6777,168277.0
2023-10-02 13:00:00,16.16,16.19,16.15,16.19,208964.0,14.6868,14.7141,14.6777,14.7141,208964.0
2023-10-02 13:10:00,16.19,16.21,16.17,16.2,124211.0,14.7141,14.7322,14.6959,14.7232,124211.0
2023-10-02 13:20:00,16.2,16.2,16.18,16.19,94607.0,14.7232,14.7232,14.705,14.7141,94607.0
2023-10-02 13:30:00,16.18,16.2,16.17,16.18,143731.0,14.705,14.7232,14.6959,14.705,143731.0
2023-10-02 13:40:00,16.18,16.21,16.17,16.2,144317.0,14.705,14.7322,14.6959,14.7232,144317.0
2023-10-02 13:50:00,16.2,16.21,16.17,16.18,131295.0,14.7232,14.7322,14.6959,14.705,131295.0
2023-10-02 14:00:00,16.18,16.2,16.15,16.19,211507.0,14.705,14.7232,14.6777,14.7141,211507.0
2023-10-02 14:10:00,16.19,16.23,16.18,16.19,218455.0,14.7141,14.7504,14.705,14.7141,218455.0
2023-10-02 14:20:00,16.19,16.2,16.16,16.18,180731.0,14.7141,14.7232,14.6868,14.705,180731.0
2023-10-02 14:30:00,16.18,16.18,16.15,16.16,85630.0,14.705,14.705,14.6777,14.6868,85630.0
2023-10-02 14:40:00,16.16,16.16,16.13,16.13,266912.0,14.6868,14.6868,14.6595,14.6595,266912.0
2023-10-02 14:50:00,16.14,16.17,16.13,16.14,312734.0,14.6686,14.6959,14.6595,14.6686,312734.0
2023-10-02 15:00:00,16.14,16.15,16.1,16.13,390110.0,14.6686,14.6777,14.6323,14.6595,390110.0
2023-10-02 15:10:00,16.13,16.15,16.11,16.13,202609.0,14.6595,14.6777,14.6414,14.6595,202609.0
2023-10-02 15:20:00,16.12,16.15,16.11,16.13,342268.0,14.6505,14.6777,14.6414,14.6595,342268.0
2023-10-02 15:30:00,16.13,16.15,16.11,16.15,469058.0,14.6595,14.6777,14.6414,14.6777,469058.0
2023-10-02 15:40:00,16.14,16.16,16.12,16.14,556131.0,14.6686,14.6868,14.6505,14.6686,556131.0
2023-10-02 15:50:00,16.13,16.19,16.12,16.16,1293099.0,14.6595,14.7141,14.6505,14.6868,1293099.0
2023-10-03 09:30:00,16.07,16.08,15.98,16.04,824849.0,14.605,14.6141,14.5232,14.5777,824849.0
2023-10-03 09:40:00,16.05,16.16,16.01,16.16,378927.0,14.5868,14.6868,14.5505,14.6868,378927.0
2023-10-03 09:50:00,16.15,16.17,16.09,16.12,243918.0,14.6777,14.6959,14.6232,14.6505,243918.0
2023-10-03 10:00:00,16.12,16.12,16.05,16.09,739289.0,14.6505,14.6505,14.5868,14.6232,739289.0
2023-10-03 10:10:00,16.08,16.14,16.05,16.05,350944.0,14.6141,14.6686,14.5868,14.5868,350944.0
2023-10-03 10:20:00,16.05,16.12,16.04,16.1,368232.0,14.5868,14.6505,14.5777,14.6323,368232.0
2023-10-03 10:30:00,16.1,16.11,16.06,16.1,260224.0,14.6323,14.6414,14.5959,14.6323,260224.0
2023-10-03 10:40:00,16.09,16.11,16.04,16.05,313975.0,14.6232,14.6414,14.5777,14.5868,313975.0
2023-10-03 10:50:00,16.05,16.08,16.03,16.07,282847.0,14.5868,14.6141,14.5687,14.605,282847.0
2023-10-03 11:00:00,16.07,16.08,16.04,16.07,208504.0,14.605,14.6141,14.5777,14.605,208504.0
2023-10-03 11:10:00,16.07,16.09,16.05,16.07,286120.0,14.605,14.6232,14.5868,14.605,286120.0
2023-10-03 11:20:00,16.08,16.1,16.05,16.07,235762.0,14.6141,14.6323,14.5868,14.605,235762.0
2023-10-03 11:30:00,16.06,16.07,16.01,16.03,260130.0,14.5959,14.605,14.5505,14.5687,260130.0
2023-10-03 11:40:00,16.03,16.04,15.99,16.0,296648.0,14.5687,14.5777,14.5323,14.5414,296648.0
2023-10-03 11:50:00,15.99,16.01,15.98,16.0,300913.0,14.5323,14.5505,14.5232,14.5414,300913.0
2023-10-03 12:00:00,16.0,16.04,15.99,16.03,230348.0,14.5414,14.5777,14.5323,14.5687,230348.0
2023-10-03 12:10:00,16.03,16.05,16.01,16.04,150471.0,14.5687,14.5868,14.5505,14.5777,150471.0
2023-10-03 12:20:00,16.05,16.1,16.03,16.1,544837.0,14.5868,14.6323,14.5687,14.6323,544837.0
2023-10-03 12:30:00,16.09,16.11,16.07,16.07,427731.0,14.6232,14.6414,14.605,14.605,427731.0
2023-10-03 12:40:00,16.07,16.1,16.05,16.1,235227.0,14.605,14.6323,14.5868,14.6323,235227.0
2023-10-03 12:50:00,16.1,16.11,16.08,16.09,251369.0,14.6323,14.6414,14.6141,14.6232,251369.0
2023-10-03 13:00:00,16.09,16.11,16.08,16.09,196756.0,14.6232,14.6414,14.6141,14.6232,196756.0
2023-10-03 13:10:00,16.09,16.1,16.07,16.07,111201.0,14.6232,14.6323,14.605,14.605,111201.0
2023-10-03 13:20:00,16.08,16.12,16.07,16.12,235630.0,14.6141,14.6505,14.605,14.6505,235630.0
2023-10-03 13:30:00,16.12,16.12,16.09,16.1,191359.0,14.6505,14.6505,14.6232,14.6323,191359.0
2023-10-03 13:40:00,16.11,16.11,16.07,16.07,160995.0,14.6414,14.6414,14.605,14.605,160995.0
2023-10-03 13:50:00,16.08,16.08,16.04,16.06,241968.0,14.6141,14.6141,14.5777,14.5959,241968.0
2023-10-03 14:00:00,16.06,16.07,16.01,16.02,225676.0,14.5959,14.605,14.5505,14.5596,225676.0
2023-10-03 14:10:00,16.02,16.03,16.01,16.03,382187.0,14.5596,14.5687,14.5505,14.5687,382187.0
2023-10-03 14:20:00,16.03,16.06,16.02,16.05,167890.0,14.5687,14.5959,14.5596,14.5868,167890.0
2023-10-03 14:30:00,16.05,16.11,16.04,16.11,357415.0,14.5868,14.6414,14.5777,14.6414,357415.0
2023-10-03 14:40:00,16.1,16.11,16.08,16.1,404785.0,14.6323,14.6414,14.6141,14.6323,404785.0
2023-10-03 14:50:00,16.1,16.1,16.07,16.08,265671.0,14.6323,14.6323,14.605,14.6141,265671.0
2023-10-03 15:00:00,16.09,16.09,16.06,16.07,240661.0,14.6232,14.6232,14.5959,14.605,240661.0
2023-10-03 15:10:00,16.07,16.11,16.07,16.11,447172.0,14.605,14.6414,14.605,14.6414,447172.0
2023-10-03 15:20:00,16.11,16.13,16.1,16.13,224890.0,14.6414,14.6595,14.6323,14.6595,224890.0
2023-10-03 15:30:00,16.13,16.13,16.1,16.12,595010.0,14.6595,14.6595,14.6323,14.6505,595010.0
2023-10-03 15:40:00,16.12,16.14,16.11,16.13,475760.0,14.6505,14.6686,14.6414,14.6595,475760.0
2023-10-03 15:50:00,16.13,16.14,16.09,16.1,1583305.0,14.6595,14.6686,14.6232,14.6323,1583305.0
2023-10-04 09:30:00,15.96,16.13,15.94,16.08,780100.0,14.505,14.6595,14.4869,14.6141,780100.0
2023-10-04 09:40:00,16.07,16.12,15.99,16.0,380090.0,14.605,14.6505,14.5323,14.5414,380090.0
2023-10-04 09:50:00,16.01,16.08,15.99,16.08,307416.0,14.5505,14.6141,14.5323,14.6141,307416.0
2023-10-04 10:00:00,16.09,16.17,16.02,16.05,539191.0,14.6232,14.6959,14.5596,14.5868,539191.0
2023-10-04 10:10:00,16.05,16.06,16.0,16.0,370616.0,14.5868,14.5959,14.5414,14.5414,370616.0
2023-10-04 10:20:00,16.01,16.02,15.97,15.97,333756.0,14.5505,14.5596,14.5141,14.5141,333756.0
2023-10-04 10:30:00,15.97,16.01,15.96,15.98,387395.0,14.5141,14.5505,14.505,14.5232,387395.0
2023-10-04 10:40:00,15.98,16.0,15.93,15.93,442421.0,14.5232,14.5414,14.4778,14.4778,442421.0
2023-10-04 10:50:00,15.94,15.96,15.93,15.95,260502.0,14.4869,14.505,14.4778,14.496,260502.0
2023-10-04 11:00:00,15.95,16.0,15.93,15.98,421117.0,14.496,14.5414,14.4778,14.5232,421117.0
2023-10-04 11:10:00,15.99,16.01,15.98,16.01,335601.0,14.5323,14.5505,14.5232,14.5505,335601.0
2023-10-04 11:20:00,16.0,16.03,15.99,16.02,341975.0,14.5414,14.5687,14.5323,14.5596,341975.0
2023-10-04 11:30:00,16.02,16.02,15.96,15.98,279103.0,14.5596,14.5596,14.505,14.5232,279103.0
2023-10-04 11:40:00,15.98,16.02,15.96,16.0,330010.0,14.5232,14.5596,14.505,14.5414,330010.0
2023-10-04 11:50:00,16.0,16.03,15.98,16.0,357852.0,14.5414,14.5687,14.5232,14.5414,357852.0
2023-10-04 12:00:00,16.0,16.02,15.98,15.98,266580.0,14.5414,14.5596,14.5232,14.5232,266580.0
2023-10-04 12:10:00,15.99,16.04,15.98,16.04,205579.0,14.5323,14.5777,14.5232,14.5777,205579.0
2023-10-04 12:20:00,16.04,16.04,16.01,16.02,311354.0,14.5777,14.5777,14.5505,14.5596,311354.0
2023-10-04 12:30:00,16.03,16.06,16.02,16.05,152571.0,14.5687,14.5959,14.5596,14.5868,152571.0
2023-10-04 12:40:00,16.05,16.07,16.02,16.04,154627.0,14.5868,14.605,14.5596,14.5777,154627.0
2023-10-04 12:50:00,16.04,16.04,16.0,16.01,112459.0,14.5777,14.5777,14.5414,14.5505,112459.0
2023-10-04 13:00:00,16.01,16.02,15.98,15.99,113385.0,14.5505,14.5596,14.5232,14.5323,113385.0
2023-10-04 13:10:00,15.99,16.0,15.98,15.98,148520.0,14.5323,14.5414,14.5232,14.5232,148520.0
2023-10-04 13:20:00,15.99,15.99,15.96,15.98,340422.0,14.5323,14.5323,14.505,14.5232,340422.0
2023-10-04 13:30:00,15.98,15.98,15.95,15.96,191650.0,14.5232,14.5232,14.496,14.505,191650.0
2023-10-04 13:40:00,15.96,15.96,15.93,15.95,218322.0,14.505,14.505,14.4778,14.496,218322.0
2023-10-04 13:50:00,15.96,15.96,15.91,15.92,154565.0,14.505,14.505,14.4596,14.4687,154565.0
2023-10-04 14:00:00,15.91,15.92,15.89,15.92,647536.0,14.4596,14.4687,14.4414,14.4687,647536.0
2023-10-04 14:10:00,15.92,15.95,15.91,15.95,239247.0,14.4687,14.496,14.4596,14.496,239247.0
2023-10-04 14:20:00,15.95,15.95,15.89,15.91,210188.0,14.496,14.496,14.4414,14.4596,210188.0
2023-10-04 14:30:00,15.91,15.93,15.9,15.92,281223.0,14.4596,14.4778,14.4505,14.4687,281223.0
2023-10-04 14:40:00,15.92,15.93,15.91,15.93,118633.0,14.4687,14.4778,14.4596,14.4778,118633.0
2023-10-04 14:50:00,15.92,15.94,15.92,15.94,175989.0,14.4687,14.4869,14.4687,14.4869,175989.0
2023-10-04 15:00:00,15.94,15.95,15.92,15.94,289046.0,14.4869,14.496,14.4687,14.4869,289046.0
2023-10-04 15:10:00,15.94,15.97,15.93,15.97,428817.0,14.4869,14.5141,14.4778,14.5141,428817.0
2023-10-04 15:20:00,15.97,15.98,15.96,15.98,330928.0,14.5141,14.5232,14.505,14.5232,330928.0
2023-10-04 15:30:00,15.98,16.01,15.97,16.0,524472.0,14.5232,14.5505,14.5141,14.5414,524472.0
2023-10-04 15:40:00,16.0,16.01,15.98,15.99,451077.0,14.5414,14.5505,14.5232,14.5323,451077.0
2023-10-04 15:50:00,15.98,16.04,15.97,16.03,1923783.0,14.5232,14.5777,14.5141,14.5687,1923783.0
2023-10-05 09:30:00,15.9,16.09,15.89,15.99,459445.0,14.4505,14.6232,14.4414,14.5323,459445.0
2023-10-05 09:40:00,15.99,16.03,15.97,16.0,252604.0,14.5323,14.5687,14.5141,14.5414,252604.0
2023-10-05 09:50:00,16.01,16.06,16.0,16.05,265432.0,14.5505,14.5959,14.5414,14.5868,265432.0
2023-10-05 10:00:00,16.05,16.07,16.0,16.07,345872.0,14.5868,14.605,14.5414,14.605,345872.0
2023-10-05 10:10:00,16.07,16.1,16.04,16.08,295336.0,14.605,14.6323,14.5777,14.6141,295336.0
2023-10-05 10:20:00,16.08,16.09,16.02,16.03,288481.0,14.6141,14.6232,14.5596,14.5687,288481.0
2023-10-05 10:30:00,16.03,16.09,16.02,16.02,285689.0,14.5687,14.6232,14.5596,14.5596,285689.0
2023-10-05 10:40:00,16.02,16.09,16.02,16.07,245065.0,14.5596,14.6232,14.5596,14.605,245065.0
2023-10-05 10:50:00,16.07,16.09,16.06,16.07,262491.0,14.605,14.6232,14.5959,14.605,262491.0
2023-10-05 11:00:00,16.07,16.08,16.03,16.04,274280.0,14.605,14.6141,14.5687,14.5777,274280.0
2023-10-05 11:10:00,16.05,16.09,16.03,16.07,358517.0,14.5868,14.6232,14.5687,14.605,358517.0
2023-10-05 11:20:00,16.06,16.1,16.04,16.07,354671.0,14.5959,14.6323,14.5777,14.605,354671.0
2023-10-05 11:30:00,16.07,16.11,16.05,16.11,289468.0,14.605,14.6414,14.5868,14.6414,289468.0
2023-10-05 11:40:00,16.11,16.12,16.05,16.06,309779.0,14.6414,14.6505,14.5868,14.5959,309779.0
2023-10-05 11:50:00,16.06,16.06,16.01,16.02,278186.0,14.5959,14.5959,14.5505,14.5596,278186.0
2023-10-05 12:00:00,16.01,16.02,15.98,16.0,312385.0,14.5505,14.5596,14.5232,14.5414,312385.0
2023-10-05 12:10:00,16.0,16.05,16.0,16.03,231597.0,14.5414,14.5868,14.5414,14.5687,231597.0
2023-10-05 12:20:00,16.04,16.05,16.03,16.04,121258.0,14.5777,14.5868,14.5687,14.5777,121258.0
2023-10-05 12:30:00,16.05,16.06,16.03,16.05,190997.0,14.5868,14.5959,14.5687,14.5868,190997.0
2023-10-05 12:40:00,16.05,16.05,16.03,16.04,136861.0,14.5868,14.5868,14.5687,14.5777,136861.0
2023-10-05 12:50:00,16.04,16.07,16.03,16.05,181243.0,14.5777,14.605,14.5687,14.5868,181243.0
2023-10-05 13:00:00,16.05,16.05,15.99,16.0,202082.0,14.5868,14.5868,14.5323,14.5414,202082.0
2023-10-05 13:10:00,16.0,16.02,16.0,16.01,125365.0,14.5414,14.5596,14.5414,14.5505,125365.0
2023-10-05 13:20:00,16.01,16.03,16.0,16.0,142344.0,14.5505,14.5687,14.5414,14.5414,142344.0
2023-10-05 13:30:00,16.0,16.07,15.99,16.05,175345.0,14.5414,14.605,14.5323,14.5868,175345.0
2023-10-05 13:40:00,16.05,16.09,16.05,16.09,168430.0,14.5868,14.6232,14.5868,14.6232,168430.0
2023-10-05 13:50:00,16.08,16.09,16.07,16.09,273122.0,14.6141,14.6232,14.605,14.6232,273122.0
2023-10-05 14:00:00,16.09,16.1,16.08,16.1,280435.0,14.6232,14.6323,14.6141,14.6323,280435.0
2023-10-05 14:10:00,16.1,16.11,16.09,16.11,164434.0,14.6323,14.6414,14.6232,14.6414,164434.0
2023-10-05 14:20:00,16.11,16.12,16.09,16.12,317492.0,14.6414,14.6505,14.6232,14.6505,317492.0
2023-10-05 14:30:00,16.12,16.17,16.11,16.16,215565.0,14.6505,14.6959,14.6414,14.6868,215565.0
2023-10-05 14:40:00,16.16,16.18,16.15,16.16,391808.0,14.6868,14.705,14.6777,14.6868,391808.0
2023-10-05 14:50:00,16.16,16.18,16.14,16.18,1090899.0,14.6868,14.705,14.6686,14.705,1090899.0
2023-10-05 15:00:00,16.18,16.21,16.17,16.21,462772.0,14.705,14.7322,14.6959,14.7322,462772.0
2023-10-05 15:10:00,16.21,16.21,16.19,16.19,384337.0,14.7322,14.7322,14.7141,14.7141,384337.0
2023-10-05 15:20:00,16.2,16.22,16.19,16.22,318118.0,14.7232,14.7413,14.7141,14.7413,318118.0
2023-10-05 15:30:00,16.21,16.23,16.21,16.21,335578.0,14.7322,14.7504,14.7322,14.7322,335578.0
2023-10-05 15:40:00,16.21,16.23,16.18,16.19,835040.0,14.7322,14.7504,14.705,14.7141,835040.0
2023-10-05 15:50:00,16.18,16.19,16.14,16.15,2061481.0,14.705,14.7141,14.6686,14.6777,2061481.0
2023-10-06 09:30:00,16.14,16.19,16.07,16.09,357304.0,14.6686,14.7141,14.605,14.6232,357304.0
2023-10-06 09:40:00,16.1,16.13,16.03,16.05,179543.0,14.6323,14.6595,14.5687,14.5868,179543.0
2023-10-06 09:50:00,16.05,16.09,16.04,16.07,281113.0,14.5868,14.6232,14.5777,14.605,281113.0
2023-10-06 10:00:00,16.07,16.11,16.03,16.04,294613.0,14.605,14.6414,14.5687,14.5777,294613.0
2023-10-06 10:10:00,16.04,16.07,16.01,16.03,280639.0,14.5777,14.605,14.5505,14.5687,280639.0
2023-10-06 10:20:00,16.02,16.12,16.01,16.12,190014.0,14.5596,14.6505,14.5505,14.6505,190014.0
2023-10-06 10:30:00,16.12,16.18,16.12,16.18,195406.0,14.6505,14.705,14.6505,14.705,195406.0
2023-10-06 10:40:00,16.18,16.2,16.11,16.11,243299.0,14.705,14.7232,14.6414,14.6414,243299.0
2023-10-06 10:50:00,16.12,16.14,16.1,16.12,197677.0,14.6505,14.6686,14.6323,14.6505,197677.0
2023-10-06 11:00:00,16.11,16.17,16.1,16.17,212306.0,14.6414,14.6959,14.6323,14.6959,212306.0
2023-10-06 11:10:00,16.17,16.21,16.16,16.19,264635.0,14.6959,14.7322,14.6868,14.7141,264635.0
2023-10-06 11:20:00,16.19,16.25,16.18,16.23,203768.0,14.7141,14.7686,14.705,14.7504,203768.0
2023-10-06 11:30:00,16.24,16.25,16.2,16.24,234632.0,14.7595,14.7686,14.7232,14.7595,234632.0
2023-10-06 11:40:00,16.25,16.3,16.25,16.26,252453.0,14.7686,14.814,14.7686,14.7777,252453.0
2023-10-06 11:50:00,16.26,16.32,16.26,16.31,163127.0,14.7777,14.8322,14.7777,14.8231,163127.0
2023-10-06 12:00:00,16.31,16.34,16.29,16.31,392696.0,14.8231,14.8504,14.805,14.8231,392696.0
2023-10-06 12:10:00,16.31,16.32,16.27,16.31,137242.0,14.8231,14.8322,14.7868,14.8231,137242.0
2023-10-06 12:20:00,16.32,16.32,16.29,16.3,203565.0,14.8322,14.8322,14.805,14.814,203565.0
2023-10-06 12:30:00,16.31,16.32,16.28,16.29,149823.0,14.8231,14.8322,14.7959,14.805,149823.0
2023-10-06 12:40:00,16.29,16.33,16.28,16.32,187191.0,14.805,14.8413,14.7959,14.8322,187191.0
2023-10-06 12:50:00,16.32,16.33,16.29,16.3,309091.0,14.8322,14.8413,14.805,14.814,309091.0
2023-10-06 13:00:00,16.3,16.33,16.3,16.32,180185.0,14.814,14.8413,14.814,14.8322,180185.0
2023-10-06 13:10:00,16.32,16.34,16.31,16.32,247343.0,14.8322,14.8504,14.8231,14.8322,247343.0
2023-10-06 13:20:00,16.32,16.37,16.31,16.36,148773.0,14.8322,14.8777,14.8231,14.8686,148773.0
2023-10-06 13:30:00,16.36,16.36,16.32,16.32,152762.0,14.8686,14.8686,14.8322,14.8322,152762.0
2023-10-06 13:40:00,16.32,16.34,16.31,16.34,203139.0,14.8322,14.8504,14.8231,14.8504,203139.0
2023-10-06 13:50:00,16.34,16.35,16.33,16.35,102901.0,14.8504,14.8595,14.8413,14.8595,102901.0
2023-10-06 14:00:00,16.34,16.36,16.34,16.36,253314.0,14.8504,14.8686,14.8504,14.8686,253314.0
2023-10-06 14:10:00,16.36,16.37,16.34,16.37,232003.0,14.8686,14.8777,14.8504,14.8777,232003.0
2023-10-06 14:20:00,16.37,16.37,16.36,16.37,115464.0,14.8777,14.8777,14.8686,14.8777,115464.0
2023-10-06 14:30:00,16.37,16.39,16.36,16.38,154520.0,14.8777,14.8958,14.8686,14.8868,154520.0
2023-10-06 14:40:00,16.38,16.38,16.36,16.36,105462.0,14.8868,14.8868,14.8686,14.8686,105462.0
2023-10-06 14:50:00,16.37,16.37,16.32,16.34,160504.0,14.8777,14.8777,14.8322,14.8504,160504.0
2023-10-06 15:00:00,16.34,16.34,16.3,16.3,181996.0,14.8504,14.8504,14.814,14.814,181996.0
2023-10-06 15:10:00,16.3,16.31,16.27,16.29,178441.0,14.814,14.8231,14.7868,14.805,178441.0
2023-10-06 15:20:00,16.29,16.31,16.28,16.3,280814.0,14.805,14.8231,14.7959,14.814,280814.0
2023-10-06 15:30:00,16.3,16.31,16.28,16.28,144035.0,14.814,14.8231,14.7959,14.7959,144035.0
2023-10-06 15:40:00,16.29,16.29,16.27,16.28,394989.0,14.805,14.805,14.7868,14.7959,394989.0
2023-10-06 15:50:00,16.28,16.28,16.24,16.26,901839.0,14.7959,14.7959,14.7595,14.7777,901839.0
2023-10-09 09:30:00,16.53,16.6,16.48,16.58,396319.0,15.0231,15.0867,14.9776,15.0685,396319.0
2023-10-09 09:40:00,16.57,16.61,16.53,16.53,284302.0,15.0594,15.0958,15.0231,15.0231,284302.0
2023-10-09 09:50:00,16.53,16.61,16.49,16.6,298799.0,15.0231,15.0958,14.9867,15.0867,298799.0
2023-10-09 10:00:00,16.6,16.64,16.58,16.59,363909.0,15.0867,15.123,15.0685,15.0776,363909.0
2023-10-09 10:10:00,16.6,16.62,16.57,16.6,230461.0,15.0867,15.1049,15.0594,15.0867,230461.0
2023-10-09 10:20:00,16.6,16.62,16.58,16.62,192511.0,15.0867,15.1049,15.0685,15.1049,192511.0
2023-10-09 10:30:00,16.61,16.64,16.6,16.62,156110.0,15.0958,15.123,15.0867,15.1049,156110.0
2023-10-09 10:40:00,16.62,16.67,16.61,16.66,482766.0,15.1049,15.1503,15.0958,15.1412,482766.0
2023-10-09 10:50:00,16.65,16.66,16.62,16.66,468956.0,15.1321,15.1412,15.1049,15.1412,468956.0
2023-10-09 11:00:00,16.66,16.72,16.63,16.71,245834.0,15.1412,15.1958,15.114,15.1867,245834.0
2023-10-09 11:10:00,16.71,16.72,16.69,16.7,319783.0,15.1867,15.1958,15.1685,15.1776,319783.0
2023-10-09 11:20:00,16.71,16.71,16.68,16.7,205454.0,15.1867,15.1867,15.1594,15.1776,205454.0
2023-10-09 11:30:00,16.7,16.72,16.62,16.63,326612.0,15.1776,15.1958,15.1049,15.114,326612.0
2023-10-09 11:40:00,16.63,16.64,16.61,16.63,172727.0,15.114,15.123,15.0958,15.114,172727.0
2023-10-09 11:50:00,16.63,16.66,16.62,16.66,270778.0,15.114,15.1412,15.1049,15.1412,270778.0
2023-10-09 12:00:00,16.65,16.66,16.63,16.64,178804.0,15.1321,15.1412,15.114,15.123,178804.0
2023-10-09 12:10:00,16.64,16.65,16.61,16.62,295488.0,15.123,15.1321,15.0958,15.1049,295488.0
2023-10-09 12:20:00,16.62,16.63,16.57,16.59,304068.0,15.1049,15.114,15.0594,15.0776,304068.0
2023-10-09 12:30:00,16.58,16.6,16.57,16.57,188535.0,15.0685,15.0867,15.0594,15.0594,188535.0
2023-10-09 12:40:00,16.57,16.58,16.54,16.58,305068.0,15.0594,15.0685,15.0322,15.0685,305068.0
2023-10-09 12:50:00,16.57,16.6,16.57,16.57,217524.0,15.0594,15.0867,15.0594,15.0594,217524.0
2023-10-09 13:00:00,16.58,16.61,16.56,16.61,240173.0,15.0685,15.0958,15.0503,15.0958,240173.0
2023-10-09 13:10:00,16.6,16.65,16.6,16.64,366592.0,15.0867,15.1321,15.0867,15.123,366592.0
2023-10-09 13:20:00,16.64,16.68,16.64,16.68,182492.0,15.123,15.1594,15.123,15.1594,182492.0
2023-10-09 13:30:00,16.68,16.7,16.67,16.7,175724.0,15.1594,15.1776,15.1503,15.1776,175724.0
2023-10-09 13:40:00,16.7,16.74,16.69,16.73,421232.0,15.1776,15.2139,15.1685,15.2048,421232.0
2023-10-09 13:50:00,16.73,16.75,16.72,16.73,259725.0,15.2048,15.223,15.1958,15.2048,259725.0
2023-10-09 14:00:00,16.73,16.76,16.72,16.76,181803.0,15.2048,15.2321,15.1958,15.2321,181803.0
2023-10-09 14:10:00,16.76,16.77,16.74,16.74,625700.0,15.2321,15.2412,15.2139,15.2139,625700.0
2023-10-09 14:20:00,16.75,16.78,16.73,16.78,166759.0,15.223,15.2503,15.2048,15.2503,166759.0
2023-10-09 14:30:00,16.78,16.78,16.73,16.75,363112.0,15.2503,15.2503,15.2048,15.223,363112.0
2023-10-09 14:40:00,16.75,16.78,16.74,16.76,303122.0,15.223,15.2503,15.2139,15.2321,303122.0
2023-10-09 14:50:00,16.75,16.78,16.75,16.77,258369.0,15.223,15.2503,15.223,15.2412,258369.0
2023-10-09 15:00:00,16.77,16.78,16.75,16.76,236578.0,15.2412,15.2503,15.223,15.2321,236578.0
2023-10-09 15:10:00,16.76,16.77,16.73,16.73,289374.0,15.2321,15.2412,15.2048,15.2048,289374.0
2023-10-09 15:20:00,16.73,16.77,16.72,16.76,384845.0,15.2048,15.2412,15.1958,15.2321,384845.0
2023-10-09 15:30:00,16.76,16.76,16.73,16.74,398393.0,15.2321,15.2321,15.2048,15.2139,398393.0
2023-10-09 15:40:00,16.74,16.75,16.72,16.74,753259.0,15.2139,15.223,15.1958,15.2139,753259.0
2023-10-09 15:50:00,16.74,16.78,16.73,16.78,2065444.0,15.2139,15.2503,15.2048,15.2503,2065444.0
2023-10-10 09:30:00,16.75,16.83,16.75,16.79,264618.0,15.223,15.2957,15.223,15.2594,264618.0
2023-10-10 09:40:00,16.79,16.82,16.75,16.8,210376.0,15.2594,15.2866,15.223,15.2685,210376.0
2023-10-10 09:50:00,16.8,16.8,16.74,16.75,185994.0,15.2685,15.2685,15.2139,15.223,185994.0
2023-10-10 10:00:00,16.75,16.77,16.72,16.74,203092.0,15.223,15.2412,15.1958,15.2139,203092.0
2023-10-10 10:10:00,16.75,16.77,16.74,16.76,184513.0,15.223,15.2412,15.2139,15.2321,184513.0
2023-10-10 10:20:00,16.76,16.77,16.72,16.73,351079.0,15.2321,15.2412,15.1958,15.2048,351079.0
2023-10-10 10:30:00,16.73,16.74,16.7,16.73,380752.0,15.2048,15.2139,15.1776,15.2048,380752.0
2023-10-10 10:40:00,16.73,16.78,16.71,16.77,329133.0,15.2048,15.2503,15.1867,15.2412,329133.0
2023-10-10 10:50:00,16.77,16.83,16.76,16.82,250796.0,15.2412,15.2957,15.2321,15.2866,250796.0
2023-10-10 11:00:00,16.82,16.85,16.8,16.84,240382.0,15.2866,15.3139,15.2685,15.3048,240382.0
2023-10-10 11:10:00,16.84,16.84,16.81,16.82,218308.0,15.3048,15.3048,15.2776,15.2866,218308.0
2023-10-10 11:20:00,16.82,16.84,16.81,16.84,159528.0,15.2866,15.3048,15.2776,15.3048,159528.0
2023-10-10 11:30:00,16.84,16.86,16.83,16.86,268631.0,15.3048,15.323,15.2957,15.323,268631.0
2023-10-10 11:40:00,16.86,16.86,16.82,16.82,220325.0,15.323,15.323,15.2866,15.2866,220325.0
2023-10-10 11:50:00,16.82,16.87,16.82,16.87,202009.0,15.2866,15.3321,15.2866,15.3321,202009.0
2023-10-10 12:00:00,16.87,16.87,16.84,16.85,163890.0,15.3321,15.3321,15.3048,15.3139,163890.0
2023-10-10 12:10:00,16.86,16.87,16.85,16.86,136555.0,15.323,15.3321,15.3139,15.323,136555.0
2023-10-10 12:20:00,16.86,16.86,16.84,16.85,119209.0,15.323,15.323,15.3048,15.3139,119209.0
2023-10-10 12:30:00,16.85,16.85,16.8,16.82,123734.0,15.3139,15.3139,15.2685,15.2866,123734.0
2023-10-10 12:40:00,16.82,16.82,16.8,16.8,95506.0,15.2866,15.2866,15.2685,15.2685,95506.0
2023-10-10 12:50:00,16.8,16.83,16.8,16.82,122209.0,15.2685,15.2957,15.2685,15.2866,122209.0
2023-10-10 13:00:00,16.83,16.84,16.78,16.82,239443.0,15.2957,15.3048,15.2503,15.2866,239443.0
2023-10-10 13:10:00,16.82,16.84,16.79,16.82,131132.0,15.2866,15.3048,15.2594,15.2866,131132.0
2023-10-10 13:20:00,16.82,16.85,16.82,16.82,178509.0,15.2866,15.3139,15.2866,15.2866,178509.0
2023-10-10 13:30:00,16.82,16.83,16.8,16.81,187137.0,15.2866,15.2957,15.2685,15.2776,187137.0
2023-10-10 13:40:00,16.82,16.82,16.8,16.8,66179.0,15.2866,15.2866,15.2685,15.2685,66179.0
2023-10-10 13:50:00,16.8,16.81,16.78,16.8,163083.0,15.2685,15.2776,15.2503,15.2685,163083.0
2023-10-10 14:00:00,16.81,16.83,16.79,16.83,296789.0,15.2776,15.2957,15.2594,15.2957,296789.0
2023-10-10 14:10:00,16.82,16.83,16.81,16.82,154355.0,15.2866,15.2957,15.2776,15.2866,154355.0
2023-10-10 14:20:00,16.82,16.83,16.79,16.8,234295.0,15.2866,15.2957,15.2594,15.2685,234295.0
2023-10-10 14:30:00,16.8,16.83,16.8,16.82,171051.0,15.2685,15.2957,15.2685,15.2866,171051.0
2023-10-10 14:40:00,16.82,16.86,16.82,16.85,272496.0,15.2866,15.323,15.2866,15.3139,272496.0
2023-10-10 14:50:00,16.84,16.85,16.8,16.8,123527.0,15.3048,15.3139,15.2685,15.2685,123527.0
2023-10-10 15:00:00,16.8,16.83,16.79,16.83,223778.0,15.2685,15.2957,15.2594,15.2957,223778.0
2023-10-10 15:10:00,16.82,16.83,16.81,16.82,213657.0,15.2866,15.2957,15.2776,15.2866,213657.0
2023-10-10 15:20:00,16.82,16.82,16.79,16.8,219904.0,15.2866,15.2866,15.2594,15.2685,219904.0
2023-10-10 15:30:00,16.8,16.81,16.78,16.8,221955.0,15.2685,15.2776,15.2503,15.2685,221955.0
2023-10-10 15:40:00,16.8,16.81,16.79,16.8,343509.0,15.2685,15.2776,15.2594,15.2685,343509.0
2023-10-10 15:50:00,16.8,16.82,16.79,16.82,928950.0,15.2685,15.2866,15.2594,15.2866,928950.0
2023-10-11 09:30:00,16.71,16.8,16.65,16.69,361982.0,15.1867,15.2685,15.1321,15.1685,361982.0
2023-10-11 09:40:00,16.69,16.78,16.68,16.76,164659.0,15.1685,15.2503,15.1594,15.2321,164659.0
2023-10-11 09:50:00,16.76,16.77,16.69,16.75,177915.0,15.2321,15.2412,15.1685,15.223,177915.0
2023-10-11 10:00:00,16.75,16.79,16.74,16.78,180161.0,15.223,15.2594,15.2139,15.2503,180161.0
2023-10-11 10:10:00,16.77,16.77,16.75,16.76,101755.0,15.2412,15.2412,15.223,15.2321,101755.0
2023-10-11 10:20:00,16.76,16.77,16.73,16.76,183285.0,15.2321,15.2412,15.2048,15.2321,183285.0
2023-10-11 10:30:00,16.76,16.77,16.7,16.7,281587.0,15.2321,15.2412,15.1776,15.1776,281587.0
2023-10-11 10:40:00,16.7,16.75,16.69,16.74,448057.0,15.1776,15.223,15.1685,15.2139,448057.0
2023-10-11 10:50:00,16.75,16.79,16.74,16.78,154696.0,15.223,15.2594,15.2139,15.2503,154696.0
2023-10-11 11:00:00,16.78,16.78,16.74,16.75,210306.0,15.2503,15.2503,15.2139,15.223,210306.0
2023-10-11 11:10:00,16.75,16.75,16.69,16.73,628260.0,15.223,15.223,15.1685,15.2048,628260.0
2023-10-11 11:20:00,16.73,16.77,16.72,16.77,137471.0,15.2048,15.2412,15.1958,15.2412,137471.0
2023-10-11 11:30:00,16.77,16.78,16.75,16.76,200416.0,15.2412,15.2503,15.223,15.2321,200416.0
2023-10-11 11:40:00,16.76,16.79,16.76,16.78,119025.0,15.2321,15.2594,15.2321,15.2503,119025.0
2023-10-11 11:50:00,16.78,16.79,16.76,16.78,112616.0,15.2503,15.2594,15.2321,15.2503,112616.0
2023-10-11 12:00:00,16.78,16.81,16.77,16.8,143864.0,15.2503,15.2776,15.2412,15.2685,143864.0
2023-10-11 12:10:00,16.8,16.82,16.79,16.8,236822.0,15.2685,15.2866,15.2594,15.2685,236822.0
2023-10-11 12:20:00,16.8,16.81,16.76,16.79,267256.0,15.2685,15.2776,15.2321,15.2594,267256.0
2023-10-11 12:30:00,16.79,16.81,16.78,16.8,157301.0,15.2594,15.2776,15.2503,15.2685,157301.0
2023-10-11 12:40:00,16.8,16.81,16.79,16.8,127232.0,15.2685,15.2776,15.2594,15.2685,127232.0
2023-10-11 12:50:00,16.8,16.8,16.78,16.8,150642.0,15.2685,15.2685,15.2503,15.2685,150642.0
2023-10-11 13:00:00,16.8,16.8,16.78,16.8,106032.0,15.2685,15.2685,15.2503,15.2685,106032.0
2023-10-11 13:10:00,16.8,16.81,16.77,16.78,237058.0,15.2685,15.2776,15.2412,15.2503,237058.0
2023-10-11 13:20:00,16.78,16.79,16.77,16.78,105294.0,15.2503,15.2594,15.2412,15.2503,105294.0
2023-10-11 13:30:00,16.78,16.79,16.76,16.78,100776.0,15.2503,15.2594,15.2321,15.2503,100776.0
2023-10-11 13:40:00,16.78,16.79,16.77,16.79,116986.0,15.2503,15.2594,15.2412,15.2594,116986.0
2023-10-11 13:50:00,16.79,16.8,16.78,16.79,102350.0,15.2594,15.2685,15.2503,15.2594,102350.0
2023-10-11 14:00:00,16.78,16.79,16.75,16.77,212236.0,15.2503,15.2594,15.223,15.2412,212236.0
2023-10-11 14:10:00,16.77,16.8,16.76,16.77,146403.0,15.2412,15.2685,15.2321,15.2412,146403.0
2023-10-11 14:20:00,16.77,16.81,16.77,16.8,344066.0,15.2412,15.2776,15.2412,15.2685,344066.0
2023-10-11 14:30:00,16.81,16.81,16.78,16.79,187954.0,15.2776,15.2776,15.2503,15.2594,187954.0
2023-10-11 14:40:00,16.78,16.82,16.78,16.82,591296.0,15.2503,15.2866,15.2503,15.2866,591296.0
2023-10-11 14:50:00,16.81,16.82,16.8,16.81,165228.0,15.2776,15.2866,15.2685,15.2776,165228.0
2023-10-11 15:00:00,16.82,16.84,16.81,16.83,301523.0,15.2866,15.3048,15.2776,15.2957,301523.0
2023-10-11 15:10:00,16.84,16.84,16.81,16.82,291643.0,15.3048,15.3048,15.2776,15.2866,291643.0
2023-10-11 15:20:00,16.82,16.83,16.8,16.8,316493.0,15.2866,15.2957,15.2685,15.2685,316493.0
2023-10-11 15:30:00,16.8,16.84,16.8,16.84,389112.0,15.2685,15.3048,15.2685,15.3048,389112.0
2023-10-11 15:40:00,16.84,16.84,16.81,16.81,352749.0,15.3048,15.3048,15.2776,15.2776,352749.0
2023-10-11 15:50:00,16.81,16.85,16.8,16.85,938400.0,15.2776,15.3139,15.2685,15.3139,938400.0
2023-10-12 09:30:00,16.91,16.97,16.87,16.91,330135.0,15.3684,15.423,15.3321,15.3684,330135.0
2023-10-12 09:40:00,16.91,16.97,16.91,16.95,344543.0,15.3684,15.423,15.3684,15.4048,344543.0
2023-10-12 09:50:00,16.96,16.96,16.86,16.88,334144.0,15.4139,15.4139,15.323,15.3412,334144.0
2023-10-12 10:00:00,16.89,16.91,16.88,16.9,278467.0,15.3503,15.3684,15.3412,15.3593,278467.0
2023-10-12 10:10:00,16.9,16.9,16.86,16.89,266353.0,15.3593,15.3593,15.323,15.3503,266353.0
2023-10-12 10:20:00,16.89,16.9,16.87,16.9,298169.0,15.3503,15.3593,15.3321,15.3593,298169.0
2023-10-12 10:30:00,16.89,16.92,16.88,16.89,177982.0,15.3503,15.3775,15.3412,15.3503,177982.0
2023-10-12 10:40:00,16.89,16.9,16.86,16.87,288037.0,15.3503,15.3593,15.323,15.3321,288037.0
2023-10-12 10:50:00,16.87,16.88,16.86,16.88,248519.0,15.3321,15.3412,15.323,15.3412,248519.0
2023-10-12 11:00:00,16.88,16.91,16.88,16.91,208462.0,15.3412,15.3684,15.3412,15.3684,208462.0
2023-10-12 11:10:00,16.91,16.93,16.89,16.91,216237.0,15.3684,15.3866,15.3503,15.3684,216237.0
2023-10-12 11:20:00,16.91,16.93,16.9,16.91,262164.0,15.3684,15.3866,15.3593,15.3684,262164.0
2023-10-12 11:30:00,16.91,16.92,16.9,16.91,141741.0,15.3684,15.3775,15.3593,15.3684,141741.0
2023-10-12 11:40:00,16.91,16.92,16.88,16.89,150166.0,15.3684,15.3775,15.3412,15.3503,150166.0
2023-10-12 11:50:00,16.89,16.93,16.88,16.93,278039.0,15.3503,15.3866,15.3412,15.3866,278039.0
2023-10-12 12:00:00,16.93,16.94,16.9,16.92,229240.0,15.3866,15.3957,15.3593,15.3775,229240.0
2023-10-12 12:10:00,16.93,16.93,16.92,16.93,141884.0,15.3866,15.3866,15.3775,15.3866,141884.0
2023-10-12 12:20:00,16.92,16.97,16.91,16.96,262591.0,15.3775,15.423,15.3684,15.4139,262591.0
2023-10-12 12:30:00,16.96,16.98,16.95,16.96,189246.0,15.4139,15.4321,15.4048,15.4139,189246.0
2023-10-12 12:40:00,16.96,16.96,16.94,16.96,135791.0,15.4139,15.4139,15.3957,15.4139,135791.0
2023-10-12 12:50:00,16.96,16.97,16.93,16.95,414395.0,15.4139,15.423,15.3866,15.4048,414395.0
2023-10-12 13:00:00,16.95,16.95,16.86,16.88,300341.0,15.4048,15.4048,15.323,15.3412,300341.0
2023-10-12 13:10:00,16.88,16.91,16.87,16.91,121701.0,15.3412,15.3684,15.3321,15.3684,121701.0
2023-10-12 13:20:00,16.91,16.91,16.83,16.83,253833.0,15.3684,15.3684,15.2957,15.2957,253833.0
2023-10-12 13:30:00,16.84,16.85,16.81,16.85,379149.0,15.3048,15.3139,15.2776,15.3139,379149.0
2023-10-12 13:40:00,16.85,16.85,16.82,16.84,221913.0,15.3139,15.3139,15.2866,15.3048,221913.0
2023-10-12 13:50:00,16.84,16.84,16.82,16.82,140050.0,15.3048,15.3048,15.2866,15.2866,140050.0
2023-10-12 14:00:00,16.82,16.83,16.79,16.79,168453.0,15.2866,15.2957,15.2594,15.2594,168453.0
2023-10-12 14:10:00,16.79,16.81,16.77,16.79,223764.0,15.2594,15.2776,15.2412,15.2594,223764.0
2023-10-12 14:20:00,16.79,16.84,16.78,16.84,212555.0,15.2594,15.3048,15.2503,15.3048,212555.0
2023-10-12 14:30:00,16.84,16.87,16.83,16.86,200223.0,15.3048,15.3321,15.2957,15.323,200223.0
2023-10-12 14:40:00,16.86,16.88,16.85,16.88,248039.0,15.323,15.3412,15.3139,15.3412,248039.0
2023-10-12 14:50:00,16.87,16.88,16.86,16.87,276482.0,15.3321,15.3412,15.323,15.3321,276482.0
2023-10-12 15:00:00,16.87,16.89,16.86,16.89,184153.0,15.3321,15.3503,15.323,15.3503,184153.0
2023-10-12 15:10:00,16.89,16.9,16.88,16.89,289813.0,15.3503,15.3593,15.3412,15.3503,289813.0
2023-10-12 15:20:00,16.89,16.89,16.86,16.88,306103.0,15.3503,15.3503,15.323,15.3412,306103.0
2023-10-12 15:30:00,16.89,16.91,16.88,16.91,225274.0,15.3503,15.3684,15.3412,15.3684,225274.0
2023-10-12 15:40:00,16.91,16.92,16.89,16.91,346321.0,15.3684,15.3775,15.3503,15.3684,346321.0
2023-10-12 15:50:00,16.9,16.91,16.88,16.91,998764.0,15.3593,15.3684,15.3412,15.3684,998764.0
2023-10-13 09:30:00,17.1,17.15,17.07,17.09,380212.0,15.5411,15.5866,15.5138,15.532,380212.0
2023-10-13 09:40:00,17.09,17.11,17.05,17.11,141830.0,15.532,15.5502,15.4957,15.5502,141830.0
2023-10-13 09:50:00,17.11,17.13,17.07,17.08,321879.0,15.5502,15.5684,15.5138,15.5229,321879.0
2023-10-13 10:00:00,17.08,17.12,17.06,17.09,178866.0,15.5229,15.5593,15.5048,15.532,178866.0
2023-10-13 10:10:00,17.09,17.12,17.06,17.09,187597.0,15.532,15.5593,15.5048,15.532,187597.0
2023-10-13 10:20:00,17.09,17.15,17.08,17.13,304383.0,15.532,15.5866,15.5229,15.5684,304383.0
2023-10-13 10:30:00,17.13,17.14,17.08,17.09,260944.0,15.5684,15.5775,15.5229,15.532,260944.0
2023-10-13 10:40:00,17.09,17.14,17.07,17.14,300001.0,15.532,15.5775,15.5138,15.5775,300001.0
2023-10-13 10:50:00,17.14,17.15,17.12,17.14,347013.0,15.5775,15.5866,15.5593,15.5775,347013.0
2023-10-13 11:00:00,17.14,17.15,17.07,17.11,313988.0,15.5775,15.5866,15.5138,15.5502,313988.0
2023-10-13 11:10:00,17.11,17.15,17.09,17.14,196197.0,15.5502,15.5866,15.532,15.5775,196197.0
2023-10-13 11:20:00,17.15,17.15,17.12,17.14,260183.0,15.5866,15.5866,15.5593,15.5775,260183.0
2023-10-13 11:30:00,17.13,17.15,17.13,17.14,206027.0,15.5684,15.5866,15.5684,15.5775,206027.0
2023-10-13 11:40:00,17.14,17.16,17.12,17.13,205501.0,15.5775,15.5956,15.5593,15.5684,205501.0
2023-10-13 11:50:00,17.13,17.15,17.11,17.14,281476.0,15.5684,15.5866,15.5502,15.5775,281476.0
2023-10-13 12:00:00,17.14,17.16,17.12,17.16,126300.0,15.5775,15.5956,15.5593,15.5956,126300.0
2023-10-13 12:10:00,17.15,17.16,17.12,17.14,138156.0,15.5866,15.5956,15.5593,15.5775,138156.0
2023-10-13 12:20:00,17.14,17.16,17.13,17.14,180472.0,15.5775,15.5956,15.5684,15.5775,180472.0
2023-10-13 12:30:00,17.14,17.18,17.14,17.14,403138.0,15.5775,15.6138,15.5775,15.5775,403138.0
2023-10-13 12:40:00,17.14,17.16,17.13,17.14,151157.0,15.5775,15.5956,15.5684,15.5775,151157.0
2023-10-13 12:50:00,17.14,17.14,17.1,17.12,136403.0,15.5775,15.5775,15.5411,15.5593,136403.0
2023-10-13 13:00:00,17.12,17.14,17.1,17.11,201683.0,15.5593,15.5775,15.5411,15.5502,201683.0
2023-10-13 13:10:00,17.11,17.11,17.07,17.1,314185.0,15.5502,15.5502,15.5138,15.5411,314185.0
2023-10-13 13:20:00,17.09,17.11,17.05,17.05,248951.0,15.532,15.5502,15.4957,15.4957,248951.0
2023-10-13 13:30:00,17.05,17.09,17.04,17.09,238138.0,15.4957,15.532,15.4866,15.532,238138.0
2023-10-13 13:40:00,17.09,17.15,17.08,17.11,134077.0,15.532,15.5866,15.5229,15.5502,134077.0
2023-10-13 13:50:00,17.1,17.13,17.1,17.13,98874.0,15.5411,15.5684,15.5411,15.5684,98874.0
2023-10-13 14:00:00,17.12,17.16,17.11,17.16,248819.0,15.5593,15.5956,15.5502,15.5956,248819.0
2023-10-13 14:10:00,17.16,17.18,17.15,17.18,146678.0,15.5956,15.6138,15.5866,15.6138,146678.0
2023-10-13 14:20:00,17.17,17.19,17.15,17.17,264662.0,15.6047,15.6229,15.5866,15.6047,264662.0
2023-10-13 14:30:00,17.17,17.18,17.13,17.14,208323.0,15.6047,15.6138,15.5684,15.5775,208323.0
2023-10-13 14:40:00,17.13,17.14,17.11,17.13,163679.0,15.5684,15.5775,15.5502,15.5684,163679.0
2023-10-13 14:50:00,17.13,17.15,17.12,17.14,116912.0,15.5684,15.5866,15.5593,15.5775,116912.0
2023-10-13 15:00:00,17.14,17.16,17.12,17.14,444459.0,15.5775,15.5956,15.5593,15.5775,444459.0
2023-10-13 15:10:00,17.14,17.15,17.12,17.13,202342.0,15.5775,15.5866,15.5593,15.5684,202342.0
2023-10-13 15:20:00,17.13,17.15,17.1,17.11,303562.0,15.5684,15.5866,15.5411,15.5502,303562.0
2023-10-13 15:30:00,17.11,17.12,17.08,17.09,439561.0,15.5502,15.5593,15.5229,15.532,439561.0
2023-10-13 15:40:00,17.09,17.1,17.08,17.1,423875.0,15.532,15.5411,15.5229,15.5411,423875.0
2023-10-13 15:50:00,17.09,17.12,17.08,17.12,1241298.0,15.532,15.5593,15.5229,15.5593,1241298.0
2023-10-16 09:30:00,17.2,17.23,17.14,17.16,304534.0,15.632,15.6593,15.5775,15.5956,304534.0
2023-10-16 09:40:00,17.16,17.22,17.12,17.22,260513.0,15.5956,15.6502,15.5593,15.6502,260513.0
2023-10-16 09:50:00,17.22,17.24,17.11,17.11,255707.0,15.6502,15.6684,15.5502,15.5502,255707.0
2023-10-16 10:00:00,17.11,17.13,17.08,17.12,247680.0,15.5502,15.5684,15.5229,15.5593,247680.0
2023-10-16 10:10:00,17.13,17.18,17.11,17.18,244347.0,15.5684,15.6138,15.5502,15.6138,244347.0
2023-10-16 10:20:00,17.18,17.19,17.14,17.18,288405.0,15.6138,15.6229,15.5775,15.6138,288405.0
2023-10-16 10:30:00,17.18,17.23,17.17,17.21,248429.0,15.6138,15.6593,15.6047,15.6411,248429.0
2023-10-16 10:40:00,17.2,17.25,17.2,17.24,206939.0,15.632,15.6774,15.632,15.6684,206939.0
2023-10-16 10:50:00,17.25,17.26,17.23,17.26,142153.0,15.6774,15.6865,15.6593,15.6865,142153.0
2023-10-16 11:00:00,17.26,17.29,17.25,17.27,287281.0,15.6865,15.7138,15.6774,15.6956,287281.0
2023-10-16 11:10:00,17.27,17.28,17.25,17.28,133845.0,15.6956,15.7047,15.6774,15.7047,133845.0
2023-10-16 11:20:00,17.28,17.29,17.25,17.25,156632.0,15.7047,15.7138,15.6774,15.6774,156632.0
2023-10-16 11:30:00,17.26,17.26,17.2,17.23,266931.0,15.6865,15.6865,15.632,15.6593,266931.0
2023-10-16 11:40:00,17.23,17.24,17.19,17.2,162903.0,15.6593,15.6684,15.6229,15.632,162903.0
2023-10-16 11:50:00,17.2,17.21,17.17,17.18,270217.0,15.632,15.6411,15.6047,15.6138,270217.0
2023-10-16 12:00:00,17.18,17.22,17.17,17.21,208776.0,15.6138,15.6502,15.6047,15.6411,208776.0
2023-10-16 12:10:00,17.21,17.23,17.19,17.21,109269.0,15.6411,15.6593,15.6229,15.6411,109269.0
2023-10-16 12:20:00,17.21,17.22,17.2,17.21,162290.0,15.6411,15.6502,15.632,15.6411,162290.0
2023-10-16 12:30:00,17.21,17.21,17.16,17.18,236636.0,15.6411,15.6411,15.5956,15.6138,236636.0
2023-10-16 12:40:00,17.18,17.21,17.17,17.2,159688.0,15.6138,15.6411,15.6047,15.632,159688.0
2023-10-16 12:50:00,17.2,17.21,17.18,17.21,235565.0,15.632,15.6411,15.6138,15.6411,235565.0
2023-10-16 13:00:00,17.21,17.23,17.2,17.23,113530.0,15.6411,15.6593,15.632,15.6593,113530.0
2023-10-16 13:10:00,17.23,17.24,17.2,17.21,141086.0,15.6593,15.6684,15.632,15.6411,141086.0
2023-10-16 13:20:00,17.21,17.23,17.18,17.23,326397.0,15.6411,15.6593,15.6138,15.6593,326397.0
2023-10-16 13:30:00,17.23,17.25,17.21,17.25,124594.0,15.6593,15.6774,15.6411,15.6774,124594.0
2023-10-16 13:40:00,17.25,17.27,17.24,17.27,137749.0,15.6774,15.6956,15.6684,15.6956,137749.0
2023-10-16 13:50:00,17.27,17.27,17.25,17.27,147953.0,15.6956,15.6956,15.6774,15.6956,147953.0
2023-10-16 14:00:00,17.27,17.28,17.26,17.28,125271.0,15.6956,15.7047,15.6865,15.7047,125271.0
2023-10-16 14:10:00,17.28,17.29,17.27,17.29,184059.0,15.7047,15.7138,15.6956,15.7138,184059.0
2023-10-16 14:20:00,17.29,17.29,17.22,17.23,339799.0,15.7138,15.7138,15.6502,15.6593,339799.0
2023-10-16 14:30:00,17.23,17.26,17.21,17.26,348553.0,15.6593,15.6865,15.6411,15.6865,348553.0
2023-10-16 14:40:00,17.25,17.27,17.24,17.27,167700.0,15.6774,15.6956,15.6684,15.6956,167700.0
2023-10-16 14:50:00,17.27,17.3,17.26,17.29,225197.0,15.6956,15.7229,15.6865,15.7138,225197.0
2023-10-16 15:00:00,17.29,17.3,17.27,17.3,210384.0,15.7138,15.7229,15.6956,15.7229,210384.0
2023-10-16 15:10:00,17.3,17.32,17.29,17.32,159830.0,15.7229,15.7411,15.7138,15.7411,159830.0
2023-10-16 15:20:00,17.32,17.33,17.31,17.32,228793.0,15.7411,15.7501,15.732,15.7411,228793.0
2023-10-16 15:30:00,17.32,17.32,17.29,17.3,177242.0,15.7411,15.7411,15.7138,15.7229,177242.0
2023-10-16 15:40:00,17.3,17.31,17.26,17.27,511356.0,15.7229,15.732,15.6865,15.6956,511356.0
2023-10-16 15:50:00,17.27,17.29,17.25,17.28,1344177.0,15.6956,15.7138,15.6774,15.7047,1344177.0
2023-10-17 09:30:00,17.27,17.44,17.26,17.38,487971.0,15.6956,15.8501,15.6865,15.7956,487971.0
2023-10-17 09:40:00,17.38,17.39,17.33,17.33,233539.0,15.7956,15.8047,15.7501,15.7501,233539.0
2023-10-17 09:50:00,17.34,17.4,17.33,17.36,253445.0,15.7592,15.8138,15.7501,15.7774,253445.0
2023-10-17 10:00:00,17.36,17.41,17.35,17.4,175876.0,15.7774,15.8229,15.7683,15.8138,175876.0
2023-10-17 10:10:00,17.41,17.42,17.39,17.39,189837.0,15.8229,15.8319,15.8047,15.8047,189837.0
2023-10-17 10:20:00,17.39,17.41,17.38,17.39,297538.0,15.8047,15.8229,15.7956,15.8047,297538.0
2023-10-17 10:30:00,17.39,17.41,17.38,17.41,366767.0,15.8047,15.8229,15.7956,15.8229,366767.0
2023-10-17 10:40:00,17.41,17.41,17.37,17.38,329855.0,15.8229,15.8229,15.7865,15.7956,329855.0
2023-10-17 10:50:00,17.37,17.38,17.34,17.38,615275.0,15.7865,15.7956,15.7592,15.7956,615275.0
2023-10-17 11:00:00,17.38,17.42,17.37,17.4,199909.0,15.7956,15.8319,15.7865,15.8138,199909.0
2023-10-17 11:10:00,17.4,17.43,17.4,17.41,256372.0,15.8138,15.841,15.8138,15.8229,256372.0
2023-10-17 11:20:00,17.42,17.42,17.37,17.39,268072.0,15.8319,15.8319,15.7865,15.8047,268072.0
2023-10-17 11:30:00,17.39,17.39,17.3,17.33,302524.0,15.8047,15.8047,15.7229,15.7501,302524.0
2023-10-17 11:40:00,17.34,17.35,17.32,17.33,501627.0,15.7592,15.7683,15.7411,15.7501,501627.0
2023-10-17 11:50:00,17.33,17.37,17.32,17.36,190977.0,15.7501,15.7865,15.7411,15.7774,190977.0
2023-10-17 12:00:00,17.36,17.37,17.33,17.33,152264.0,15.7774,15.7865,15.7501,15.7501,152264.0
2023-10-17 12:10:00,17.33,17.34,17.3,17.3,116743.0,15.7501,15.7592,15.7229,15.7229,116743.0
2023-10-17 12:20:00,17.3,17.34,17.3,17.33,150411.0,15.7229,15.7592,15.7229,15.7501,150411.0
2023-10-17 12:30:00,17.34,17.35,17.31,17.31,193143.0,15.7592,15.7683,15.732,15.732,193143.0
2023-10-17 12:40:00,17.31,17.32,17.27,17.29,207414.0,15.732,15.7411,15.6956,15.7138,207414.0
2023-10-17 12:50:00,17.29,17.31,17.27,17.28,273371.0,15.7138,15.732,15.6956,15.7047,273371.0
2023-10-17 13:00:00,17.28,17.29,17.25,17.28,272245.0,15.7047,15.7138,15.6774,15.7047,272245.0
2023-10-17 13:10:00,17.28,17.29,17.26,17.28,151396.0,15.7047,15.7138,15.6865,15.7047,151396.0
2023-10-17 13:20:00,17.27,17.28,17.26,17.26,139349.0,15.6956,15.7047,15.6865,15.6865,139349.0
2023-10-17 13:30:00,17.26,17.27,17.24,17.26,227874.0,15.6865,15.6956,15.6684,15.6865,227874.0
2023-10-17 13:40:00,17.26,17.26,17.23,17.25,127475.0,15.6865,15.6865,15.6593,15.6774,127475.0
2023-10-17 13:50:00,17.24,17.26,17.24,17.24,155097.0,15.6684,15.6865,15.6684,15.6684,155097.0
2023-10-17 14:00:00,17.24,17.27,17.23,17.24,215989.0,15.6684,15.6956,15.6593,15.6684,215989.0
2023-10-17 14:10:00,17.25,17.27,17.24,17.25,179422.0,15.6774,15.6956,15.6684,15.6774,179422.0
2023-10-17 14:20:00,17.26,17.29,17.25,17.29,132481.0,15.6865,15.7138,15.6774,15.7138,132481.0
2023-10-17 14:30:00,17.28,17.29,17.27,17.29,173530.0,15.7047,15.7138,15.6956,15.7138,173530.0
2023-10-17 14:40:00,17.28,17.3,17.26,17.27,248087.0,15.7047,15.7229,15.6865,15.6956,248087.0
2023-10-17 14:50:00,17.26,17.28,17.25,17.25,206813.0,15.6865,15.7047,15.6774,15.6774,206813.0
2023-10-17 15:00:00,17.26,17.27,17.24,17.27,184644.0,15.6865,15.6956,15.6684,15.6956,184644.0
2023-10-17 15:10:00,17.27,17.28,17.26,17.27,147869.0,15.6956,15.7047,15.6865,15.6956,147869.0
2023-10-17 15:20:00,17.27,17.29,17.26,17.28,220732.0,15.6956,15.7138,15.6865,15.7047,220732.0
2023-10-17 15:30:00,17.29,17.3,17.28,17.29,283330.0,15.7138,15.7229,15.7047,15.7138,283330.0
2023-10-17 15:40:00,17.29,17.29,17.28,17.29,260558.0,15.7138,15.7138,15.7047,15.7138,260558.0
2023-10-17 15:50:00,17.28,17.33,17.28,17.33,1223273.0,15.7047,15.7501,15.7047,15.7501,1223273.0
2023-10-18 09:30:00,17.34,17.39,17.3,17.34,360968.0,15.7592,15.8047,15.7229,15.7592,360968.0
2023-10-18 09:40:00,17.34,17.4,17.3,17.31,343183.0,15.7592,15.8138,15.7229,15.732,343183.0
2023-10-18 09:50:00,17.3,17.35,17.22,17.23,691017.0,15.7229,15.7683,15.6502,15.6593,691017.0
2023-10-18 10:00:00,17.23,17.32,17.22,17.3,470694.0,15.6593,15.7411,15.6502,15.7229,470694.0
2023-10-18 10:10:00,17.29,17.3,17.22,17.29,445437.0,15.7138,15.7229,15.6502,15.7138,445437.0
2023-10-18 10:20:00,17.29,17.29,17.22,17.22,265496.0,15.7138,15.7138,15.6502,15.6502,265496.0
2023-10-18 10:30:00,17.23,17.3,17.21,17.21,483584.0,15.6593,15.7229,15.6411,15.6411,483584.0
2023-10-18 10:40:00,17.21,17.26,17.2,17.23,426676.0,15.6411,15.6865,15.632,15.6593,426676.0
2023-10-18 10:50:00,17.23,17.25,17.2,17.23,612450.0,15.6593,15.6774,15.632,15.6593,612450.0
2023-10-18 11:00:00,17.23,17.24,17.21,17.23,334922.0,15.6593,15.6684,15.6411,15.6593,334922.0
2023-10-18 11:10:00,17.22,17.23,17.19,17.23,238447.0,15.6502,15.6593,15.6229,15.6593,238447.0
2023-10-18 11:20:00,17.22,17.27,17.22,17.25,225986.0,15.6502,15.6956,15.6502,15.6774,225986.0
2023-10-18 11:30:00,17.25,17.26,17.22,17.23,232840.0,15.6774,15.6865,15.6502,15.6593,232840.0
2023-10-18 11:40:00,17.23,17.25,17.2,17.21,199460.0,15.6593,15.6774,15.632,15.6411,199460.0
2023-10-18 11:50:00,17.21,17.24,17.2,17.21,194388.0,15.6411,15.6684,15.632,15.6411,194388.0
2023-10-18 12:00:00,17.21,17.22,17.18,17.19,200501.0,15.6411,15.6502,15.6138,15.6229,200501.0
2023-10-18 12:10:00,17.19,17.19,17.15,17.17,163045.0,15.6229,15.6229,15.5866,15.6047,163045.0
2023-10-18 12:20:00,17.18,17.18,17.16,17.18,116814.0,15.6138,15.6138,15.5956,15.6138,116814.0
2023-10-18 12:30:00,17.18,17.19,17.16,17.18,172799.0,15.6138,15.6229,15.5956,15.6138,172799.0
2023-10-18 12:40:00,17.19,17.21,17.18,17.19,144953.0,15.6229,15.6411,15.6138,15.6229,144953.0
2023-10-18 12:50:00,17.19,17.2,17.18,17.2,134605.0,15.6229,15.632,15.6138,15.632,134605.0
2023-10-18 13:00:00,17.2,17.27,17.18,17.27,209249.0,15.632,15.6956,15.6138,15.6956,209249.0
2023-10-18 13:10:00,17.27,17.27,17.23,17.23,143041.0,15.6956,15.6956,15.6593,15.6593,143041.0
2023-10-18 13:20:00,17.24,17.25,17.21,17.25,172164.0,15.6684,15.6774,15.6411,15.6774,172164.0
2023-10-18 13:30:00,17.24,17.25,17.19,17.21,143345.0,15.6684,15.6774,15.6229,15.6411,143345.0
2023-10-18 13:40:00,17.21,17.21,17.18,17.18,107443.0,15.6411,15.6411,15.6138,15.6138,107443.0
2023-10-18 13:50:00,17.18,17.22,17.18,17.21,110314.0,15.6138,15.6502,15.6138,15.6411,110314.0
2023-10-18 14:00:00,17.21,17.25,17.19,17.23,171162.0,15.6411,15.6774,15.6229,15.6593,171162.0
2023-10-18 14:10:00,17.23,17.24,17.2,17.21,112778.0,15.6593,15.6684,15.632,15.6411,112778.0
2023-10-18 14:20:00,17.21,17.21,17.18,17.19,104722.0,15.6411,15.6411,15.6138,15.6229,104722.0
2023-10-18 14:30:00,17.19,17.22,17.17,17.17,190233.0,15.6229,15.6502,15.6047,15.6047,190233.0
2023-10-18 14:40:00,17.18,17.19,17.16,17.18,183681.0,15.6138,15.6229,15.5956,15.6138,183681.0
2023-10-18 14:50:00,17.17,17.19,17.15,17.16,292421.0,15.6047,15.6229,15.5866,15.5956,292421.0
2023-10-18 15:00:00,17.16,17.16,17.13,17.16,320593.0,15.5956,15.5956,15.5684,15.5956,320593.0
2023-10-18 15:10:00,17.15,17.17,17.15,17.16,455899.0,15.5866,15.6047,15.5866,15.5956,455899.0
2023-10-18 15:20:00,17.16,17.18,17.13,17.13,466944.0,15.5956,15.6138,15.5684,15.5684,466944.0
2023-10-18 15:30:00,17.13,17.15,17.11,17.14,553240.0,15.5684,15.5866,15.5502,15.5775,553240.0
2023-10-18 15:40:00,17.14,17.15,17.11,17.13,700736.0,15.5775,15.5866,15.5502,15.5684,700736.0
2023-10-18 15:50:00,17.13,17.17,17.12,17.14,1373855.0,15.5684,15.6047,15.5593,15.5775,1373855.0
2023-10-19 09:30:00,17.27,17.31,16.84,17.04,867926.0,15.6956,15.732,15.3048,15.4866,867926.0
2023-10-19 09:40:00,17.05,17.07,17.01,17.05,453996.0,15.4957,15.5138,15.4593,15.4957,453996.0
2023-10-19 09:50:00,17.04,17.07,16.99,17.02,430568.0,15.4866,15.5138,15.4411,15.4684,430568.0
2023-10-19 10:00:00,17.02,17.05,17.0,17.02,310852.0,15.4684,15.4957,15.4502,15.4684,310852.0
2023-10-19 10:10:00,17.02,17.04,16.96,17.04,483307.0,15.4684,15.4866,15.4139,15.4866,483307.0
2023-10-19 10:20:00,17.04,17.04,17.01,17.02,275947.0,15.4866,15.4866,15.4593,15.4684,275947.0
2023-10-19 10:30:00,17.02,17.03,16.97,16.99,338971.0,15.4684,15.4775,15.423,15.4411,338971.0
2023-10-19 10:40:00,16.99,17.04,16.98,17.02,327607.0,15.4411,15.4866,15.4321,15.4684,327607.0
2023-10-19 10:50:00,17.02,17.04,17.0,17.02,359078.0,15.4684,15.4866,15.4502,15.4684,359078.0
2023-10-19 11:00:00,17.02,17.12,17.01,17.11,257233.0,15.4684,15.5593,15.4593,15.5502,257233.0
2023-10-19 11:10:00,17.11,17.2,17.1,17.2,315154.0,15.5502,15.632,15.5411,15.632,315154.0
2023-10-19 11:20:00,17.2,17.21,17.17,17.18,436912.0,15.632,15.6411,15.6047,15.6138,436912.0
2023-10-19 11:30:00,17.18,17.19,17.13,17.13,264945.0,15.6138,15.6229,15.5684,15.5684,264945.0
2023-10-19 11:40:00,17.14,17.15,17.13,17.14,316015.0,15.5775,15.5866,15.5684,15.5775,316015.0
2023-10-19 11:50:00,17.13,17.17,17.1,17.16,260546.0,15.5684,15.6047,15.5411,15.5956,260546.0
2023-10-19 12:00:00,17.16,17.25,17.12,17.25,392656.0,15.5956,15.6774,15.5593,15.6774,392656.0
2023-10-19 12:10:00,17.25,17.26,17.2,17.23,321043.0,15.6774,15.6865,15.632,15.6593,321043.0
2023-10-19 12:20:00,17.22,17.25,17.15,17.16,305628.0,15.6502,15.6774,15.5866,15.5956,305628.0
2023-10-19 12:30:00,17.16,17.19,17.11,17.12,473891.0,15.5956,15.6229,15.5502,15.5593,473891.0
2023-10-19 12:40:00,17.12,17.13,17.05,17.09,740306.0,15.5593,15.5684,15.4957,15.532,740306.0
2023-10-19 12:50:00,17.08,17.13,17.05,17.11,463640.0,15.5229,15.5684,15.4957,15.5502,463640.0
2023-10-19 13:00:00,17.11,17.17,17.1,17.16,419902.0,15.5502,15.6047,15.5411,15.5956,419902.0
2023-10-19 13:10:00,17.16,17.17,17.13,17.16,274640.0,15.5956,15.6047,15.5684,15.5956,274640.0
2023-10-19 13:20:00,17.16,17.18,17.12,17.15,271690.0,15.5956,15.6138,15.5593,15.5866,271690.0
2023-10-19 13:30:00,17.15,17.17,17.09,17.1,182688.0,15.5866,15.6047,15.532,15.5411,182688.0
2023-10-19 13:40:00,17.11,17.12,17.08,17.09,170540.0,15.5502,15.5593,15.5229,15.532,170540.0
2023-10-19 13:50:00,17.09,17.13,17.08,17.1,254484.0,15.532,15.5684,15.5229,15.5411,254484.0
2023-10-19 14:00:00,17.09,17.13,17.09,17.1,185087.0,15.532,15.5684,15.532,15.5411,185087.0
2023-10-19 14:10:00,17.1,17.1,17.06,17.07,269613.0,15.5411,15.5411,15.5048,15.5138,269613.0
2023-10-19 14:20:00,17.07,17.08,17.04,17.07,304109.0,15.5138,15.5229,15.4866,15.5138,304109.0
2023-10-19 14:30:00,17.07,17.08,17.04,17.07,288420.0,15.5138,15.5229,15.4866,15.5138,288420.0
2023-10-19 14:40:00,17.07,17.07,17.01,17.02,228148.0,15.5138,15.5138,15.4593,15.4684,228148.0
2023-10-19 14:50:00,17.02,17.04,17.01,17.03,245001.0,15.4684,15.4866,15.4593,15.4775,245001.0
2023-10-19 15:00:00,17.02,17.05,17.0,17.02,317747.0,15.4684,15.4957,15.4502,15.4684,317747.0
2023-10-19 15:10:00,17.02,17.02,16.99,17.01,293340.0,15.4684,15.4684,15.4411,15.4593,293340.0
2023-10-19 15:20:00,17.01,17.01,16.99,17.01,321610.0,15.4593,15.4593,15.4411,15.4593,321610.0
2023-10-19 15:30:00,17.01,17.04,17.0,17.01,392198.0,15.4593,15.4866,15.4502,15.4593,392198.0
2023-10-19 15:40:00,17.01,17.02,16.98,17.02,664775.0,15.4593,15.4684,15.4321,15.4684,664775.0
2023-10-19 15:50:00,17.02,17.05,17.0,17.01,1218231.0,15.4684,15.4957,15.4502,15.4593,1218231.0
2023-10-20 09:30:00,17.04,17.1,16.9,16.93,843739.0,15.4866,15.5411,15.3593,15.3866,843739.0
2023-10-20 09:40:00,16.92,17.05,16.9,17.05,197273.0,15.3775,15.4957,15.3593,15.4957,197273.0
2023-10-20 09:50:00,17.05,17.06,16.98,16.99,189890.0,15.4957,15.5048,15.4321,15.4411,189890.0
2023-10-20 10:00:00,16.98,17.0,16.95,16.96,196061.0,15.4321,15.4502,15.4048,15.4139,196061.0
2023-10-20 10:10:00,16.96,16.97,16.92,16.93,195968.0,15.4139,15.423,15.3775,15.3866,195968.0
2023-10-20 10:20:00,16.92,16.96,16.89,16.95,325280.0,15.3775,15.4139,15.3503,15.4048,325280.0
2023-10-20 10:30:00,16.95,17.03,16.94,16.97,396566.0,15.4048,15.4775,15.3957,15.423,396566.0
2023-10-20 10:40:00,16.97,17.02,16.94,17.02,312374.0,15.423,15.4684,15.3957,15.4684,312374.0
2023-10-20 10:50:00,17.02,17.05,17.0,17.01,298204.0,15.4684,15.4957,15.4502,15.4593,298204.0
2023-10-20 11:00:00,17.01,17.03,16.95,16.96,353287.0,15.4593,15.4775,15.4048,15.4139,353287.0
2023-10-20 11:10:00,16.96,17.0,16.95,16.98,293506.0,15.4139,15.4502,15.4048,15.4321,293506.0
2023-10-20 11:20:00,16.98,17.01,16.96,17.0,197868.0,15.4321,15.4593,15.4139,15.4502,197868.0
2023-10-20 11:30:00,17.0,17.0,16.95,16.96,283806.0,15.4502,15.4502,15.4048,15.4139,283806.0
2023-10-20 11:40:00,16.96,17.01,16.96,17.0,287451.0,15.4139,15.4593,15.4139,15.4502,287451.0
2023-10-20 11:50:00,16.99,17.02,16.97,17.02,215675.0,15.4411,15.4684,15.423,15.4684,215675.0
2023-10-20 12:00:00,17.02,17.03,16.98,16.99,188107.0,15.4684,15.4775,15.4321,15.4411,188107.0
2023-10-20 12:10:00,17.0,17.0,16.97,16.98,198034.0,15.4502,15.4502,15.423,15.4321,198034.0
2023-10-20 12:20:00,16.98,17.05,16.98,17.04,207253.0,15.4321,15.4957,15.4321,15.4866,207253.0
2023-10-20 12:30:00,17.04,17.08,17.02,17.06,233904.0,15.4866,15.5229,15.4684,15.5048,233904.0
2023-10-20 12:40:00,17.07,17.07,17.04,17.05,126166.0,15.5138,15.5138,15.4866,15.4957,126166.0
2023-10-20 12:50:00,17.05,17.07,17.03,17.04,307471.0,15.4957,15.5138,15.4775,15.4866,307471.0
2023-10-20 13:00:00,17.04,17.05,16.98,17.0,248655.0,15.4866,15.4957,15.4321,15.4502,248655.0
2023-10-20 13:10:00,17.0,17.04,16.99,17.02,293650.0,15.4502,15.4866,15.4411,15.4684,293650.0
2023-10-20 13:20:00,17.02,17.06,17.01,17.04,332588.0,15.4684,15.5048,15.4593,15.4866,332588.0
2023-10-20 13:30:00,17.04,17.05,17.02,17.04,277411.0,15.4866,15.4957,15.4684,15.4866,277411.0
2023-10-20 13:40:00,17.04,17.06,17.03,17.05,185838.0,15.4866,15.5048,15.4775,15.4957,185838.0
2023-10-20 13:50:00,17.05,17.05,17.01,17.05,264228.0,15.4957,15.4957,15.4593,15.4957,264228.0
2023-10-20 14:00:00,17.05,17.06,17.03,17.04,214302.0,15.4957,15.5048,15.4775,15.4866,214302.0
2023-10-20 14:10:00,17.04,17.04,17.01,17.04,194969.0,15.4866,15.4866,15.4593,15.4866,194969.0
2023-10-20 14:20:00,17.03,17.05,17.02,17.05,180182.0,15.4775,15.4957,15.4684,15.4957,180182.0
2023-10-20 14:30:00,17.05,17.08,17.03,17.05,207248.0,15.4957,15.5229,15.4775,15.4957,207248.0
2023-10-20 14:40:00,17.05,17.08,17.04,17.07,157204.0,15.4957,15.5229,15.4866,15.5138,157204.0
2023-10-20 14:50:00,17.07,17.08,17.04,17.07,225312.0,15.5138,15.5229,15.4866,15.5138,225312.0
2023-10-20 15:00:00,17.07,17.08,17.05,17.07,222928.0,15.5138,15.5229,15.4957,15.5138,222928.0
2023-10-20 15:10:00,17.06,17.08,17.03,17.07,309439.0,15.5048,15.5229,15.4775,15.5138,309439.0
2023-10-20 15:20:00,17.07,17.08,17.04,17.07,288416.0,15.5138,15.5229,15.4866,15.5138,288416.0
2023-10-20 15:30:00,17.07,17.09,17.02,17.02,416855.0,15.5138,15.532,15.4684,15.4684,416855.0
2023-10-20 15:40:00,17.02,17.03,16.98,16.99,888037.0,15.4684,15.4775,15.4321,15.4411,888037.0
2023-10-20 15:50:00,17.0,17.01,16.98,17.0,1887896.0,15.4502,15.4593,15.4321,15.4502,1887896.0
2023-10-23 09:30:00,16.89,16.94,16.83,16.89,457228.0,15.3503,15.3957,15.2957,15.3503,457228.0
2023-10-23 09:40:00,16.9,16.92,16.84,16.89,305763.0,15.3593,15.3775,15.3048,15.3503,305763.0
2023-10-23 09:50:00,16.9,16.95,16.87,16.94,260246.0,15.3593,15.4048,15.3321,15.3957,260246.0
2023-10-23 10:00:00,16.94,16.96,16.9,16.96,254332.0,15.3957,15.4139,15.3593,15.4139,254332.0
2023-10-23 10:10:00,16.96,16.99,16.93,16.98,344010.0,15.4139,15.4411,15.3866,15.4321,344010.0
2023-10-23 10:20:00,16.98,17.0,16.89,16.9,297506.0,15.4321,15.4502,15.3503,15.3593,297506.0
2023-10-23 10:30:00,16.89,16.91,16.82,16.86,331110.0,15.3503,15.3684,15.2866,15.323,331110.0
2023-10-23 10:40:00,16.85,16.93,16.85,16.93,397123.0,15.3139,15.3866,15.3139,15.3866,397123.0
2023-10-23 10:50:00,16.93,16.96,16.88,16.89,213817.0,15.3866,15.4139,15.3412,15.3503,213817.0
2023-10-23 11:00:00,16.88,16.94,16.87,16.94,186557.0,15.3412,15.3957,15.3321,15.3957,186557.0
2023-10-23 11:10:00,16.94,16.95,16.93,16.95,133938.0,15.3957,15.4048,15.3866,15.4048,133938.0
2023-10-23 11:20:00,16.95,17.0,16.94,16.96,250526.0,15.4048,15.4502,15.3957,15.4139,250526.0
2023-10-23 11:30:00,16.96,16.98,16.91,16.93,303735.0,15.4139,15.4321,15.3684,15.3866,303735.0
2023-10-23 11:40:00,16.93,16.95,16.91,16.93,326237.0,15.3866,15.4048,15.3684,15.3866,326237.0
2023-10-23 11:50:00,16.93,16.94,16.92,16.94,282542.0,15.3866,15.3957,15.3775,15.3957,282542.0
2023-10-23 12:00:00,16.94,16.95,16.88,16.91,351386.0,15.3957,15.4048,15.3412,15.3684,351386.0
2023-10-23 12:10:00,16.91,16.93,16.88,16.89,225221.0,15.3684,15.3866,15.3412,15.3503,225221.0
2023-10-23 12:20:00,16.88,16.93,16.88,16.91,224442.0,15.3412,15.3866,15.3412,15.3684,224442.0
2023-10-23 12:30:00,16.91,16.94,16.91,16.93,195605.0,15.3684,15.3957,15.3684,15.3866,195605.0
2023-10-23 12:40:00,16.93,16.96,16.91,16.94,212197.0,15.3866,15.4139,15.3684,15.3957,212197.0
2023-10-23 12:50:00,16.94,16.98,16.93,16.97,307264.0,15.3957,15.4321,15.3866,15.423,307264.0
2023-10-23 13:00:00,16.97,16.99,16.96,16.99,141721.0,15.423,15.4411,15.4139,15.4411,141721.0
2023-10-23 13:10:00,16.99,17.0,16.97,16.97,119410.0,15.4411,15.4502,15.423,15.423,119410.0
2023-10-23 13:20:00,16.97,16.98,16.94,16.95,120020.0,15.423,15.4321,15.3957,15.4048,120020.0
2023-10-23 13:30:00,16.95,16.97,16.93,16.96,151215.0,15.4048,15.423,15.3866,15.4139,151215.0
2023-10-23 13:40:00,16.96,16.99,16.95,16.98,223140.0,15.4139,15.4411,15.4048,15.4321,223140.0
2023-10-23 13:50:00,16.98,16.99,16.96,16.97,209609.0,15.4321,15.4411,15.4139,15.423,209609.0
2023-10-23 14:00:00,16.97,16.98,16.94,16.98,160219.0,15.423,15.4321,15.3957,15.4321,160219.0
2023-10-23 14:10:00,16.98,16.98,16.94,16.95,236629.0,15.4321,15.4321,15.3957,15.4048,236629.0
2023-10-23 14:20:00,16.95,16.95,16.91,16.94,196804.0,15.4048,15.4048,15.3684,15.3957,196804.0
2023-10-23 14:30:00,16.94,16.98,16.93,16.97,234250.0,15.3957,15.4321,15.3866,15.423,234250.0
2023-10-23 14:40:00,16.97,17.0,16.97,17.0,157912.0,15.423,15.4502,15.423,15.4502,157912.0
2023-10-23 14:50:00,17.0,17.02,16.99,17.01,229533.0,15.4502,15.4684,15.4411,15.4593,229533.0
2023-10-23 15:00:00,17.01,17.02,16.98,16.98,175314.0,15.4593,15.4684,15.4321,15.4321,175314.0
2023-10-23 15:10:00,16.98,17.0,16.97,16.97,359604.0,15.4321,15.4502,15.423,15.423,359604.0
2023-10-23 15:20:00,16.98,16.98,16.95,16.96,555147.0,15.4321,15.4321,15.4048,15.4139,555147.0
2023-10-23 15:30:00,16.95,16.95,16.92,16.94,307784.0,15.4048,15.4048,15.3775,15.3957,307784.0
2023-10-23 15:40:00,16.94,16.99,16.93,16.98,526218.0,15.3957,15.4411,15.3866,15.4321,526218.0
2023-10-23 15:50:00,16.97,17.0,16.97,16.99,1088301.0,15.423,15.4502,15.423,15.4411,1088301.0
2023-10-24 09:30:00,17.01,17.07,16.97,17.06,342064.0,15.4593,15.5138,15.423,15.5048,342064.0
2023-10-24 09:40:00,17.06,17.06,16.94,17.0,212476.0,15.5048,15.5048,15.3957,15.4502,212476.0
2023-10-24 09:50:00,17.01,17.02,16.93,16.96,207033.0,15.4593,15.4684,15.3866,15.4139,207033.0
2023-10-24 10:00:00,16.96,16.96,16.9,16.91,237010.0,15.4139,15.4139,15.3593,15.3684,237010.0
2023-10-24 10:10:00,16.91,16.96,16.91,16.96,191360.0,15.3684,15.4139,15.3684,15.4139,191360.0
2023-10-24 10:20:00,16.96,16.97,16.94,16.95,211021.0,15.4139,15.423,15.3957,15.4048,211021.0
2023-10-24 10:30:00,16.95,16.96,16.91,16.93,197442.0,15.4048,15.4139,15.3684,15.3866,197442.0
2023-10-24 10:40:00,16.92,16.93,16.9,16.93,185630.0,15.3775,15.3866,15.3593,15.3866,185630.0
2023-10-24 10:50:00,16.93,16.96,16.92,16.94,304090.0,15.3866,15.4139,15.3775,15.3957,304090.0
2023-10-24 11:00:00,16.93,16.93,16.9,16.92,347657.0,15.3866,15.3866,15.3593,15.3775,347657.0
2023-10-24 11:10:00,16.91,16.95,16.9,16.95,281295.0,15.3684,15.4048,15.3593,15.4048,281295.0
2023-10-24 11:20:00,16.95,16.96,16.9,16.91,246162.0,15.4048,15.4139,15.3593,15.3684,246162.0
2023-10-24 11:30:00,16.91,16.92,16.87,16.89,321473.0,15.3684,15.3775,15.3321,15.3503,321473.0
2023-10-24 11:40:00,16.89,16.98,16.89,16.93,1168424.0,15.3503,15.4321,15.3503,15.3866,1168424.0
2023-10-24 11:50:00,16.93,16.93,16.85,16.87,403847.0,15.3866,15.3866,15.3139,15.3321,403847.0
2023-10-24 12:00:00,16.88,16.9,16.84,16.88,328214.0,15.3412,15.3593,15.3048,15.3412,328214.0
2023-10-24 12:10:00,16.88,16.89,16.83,16.84,139801.0,15.3412,15.3503,15.2957,15.3048,139801.0
2023-10-24 12:20:00,16.84,16.87,16.83,16.86,355452.0,15.3048,15.3321,15.2957,15.323,355452.0
2023-10-24 12:30:00,16.87,16.88,16.86,16.88,178303.0,15.3321,15.3412,15.323,15.3412,178303.0
2023-10-24 12:40:00,16.88,16.88,16.83,16.84,137577.0,15.3412,15.3412,15.2957,15.3048,137577.0
2023-10-24 12:50:00,16.84,16.86,16.82,16.85,148085.0,15.3048,15.323,15.2866,15.3139,148085.0
2023-10-24 13:00:00,16.86,16.88,16.84,16.86,196205.0,15.323,15.3412,15.3048,15.323,196205.0
2023-10-24 13:10:00,16.85,16.86,16.83,16.85,163199.0,15.3139,15.323,15.2957,15.3139,163199.0
2023-10-24 13:20:00,16.85,16.86,16.82,16.86,182990.0,15.3139,15.323,15.2866,15.323,182990.0
2023-10-24 13:30:00,16.86,16.87,16.85,16.86,141360.0,15.323,15.3321,15.3139,15.323,141360.0
2023-10-24 13:40:00,16.85,16.87,16.84,16.86,87386.0,15.3139,15.3321,15.3048,15.323,87386.0
2023-10-24 13:50:00,16.86,16.87,16.84,16.85,94639.0,15.323,15.3321,15.3048,15.3139,94639.0
2023-10-24 14:00:00,16.84,16.86,16.83,16.86,92923.0,15.3048,15.323,15.2957,15.323,92923.0
2023-10-24 14:10:00,16.86,16.87,16.85,16.87,85915.0,15.323,15.3321,15.3139,15.3321,85915.0
2023-10-24 14:20:00,16.87,16.88,16.85,16.87,295901.0,15.3321,15.3412,15.3139,15.3321,295901.0
2023-10-24 14:30:00,16.87,16.9,16.84,16.86,418148.0,15.3321,15.3593,15.3048,15.323,418148.0
2023-10-24 14:40:00,16.86,16.87,16.85,16.87,78007.0,15.323,15.3321,15.3139,15.3321,78007.0
2023-10-24 14:50:00,16.87,16.88,16.86,16.87,93442.0,15.3321,15.3412,15.323,15.3321,93442.0
2023-10-24 15:00:00,16.87,16.87,16.85,16.87,204503.0,15.3321,15.3321,15.3139,15.3321,204503.0
2023-10-24 15:10:00,16.86,16.87,16.84,16.86,174596.0,15.323,15.3321,15.3048,15.323,174596.0
2023-10-24 15:20:00,16.86,16.87,16.85,16.86,150148.0,15.323,15.3321,15.3139,15.323,150148.0
2023-10-24 15:30:00,16.86,16.89,16.85,16.88,271815.0,15.323,15.3503,15.3139,15.3412,271815.0
2023-10-24 15:40:00,16.88,16.89,16.87,16.88,365311.0,15.3412,15.3503,15.3321,15.3412,365311.0
2023-10-24 15:50:00,16.87,16.89,16.85,16.85,1107880.0,15.3321,15.3503,15.3139,15.3139,1107880.0
2023-10-25 09:30:00,16.86,16.95,16.86,16.9,239928.0,15.323,15.4048,15.323,15.3593,239928.0
2023-10-25 09:40:00,16.89,16.94,16.89,16.9,245715.0,15.3503,15.3957,15.3503,15.3593,245715.0
2023-10-25 09:50:00,16.89,16.94,16.88,16.89,98823.0,15.3503,15.3957,15.3412,15.3503,98823.0
2023-10-25 10:00:00,16.89,16.91,16.84,16.84,162737.0,15.3503,15.3684,15.3048,15.3048,162737.0
2023-10-25 10:10:00,16.85,16.85,16.81,16.84,137800.0,15.3139,15.3139,15.2776,15.3048,137800.0
2023-10-25 10:20:00,16.84,16.85,16.82,16.82,157842.0,15.3048,15.3139,15.2866,15.2866,157842.0
2023-10-25 10:30:00,16.82,16.86,16.8,16.85,366307.0,15.2866,15.323,15.2685,15.3139,366307.0
2023-10-25 10:40:00,16.85,16.9,16.83,16.86,521356.0,15.3139,15.3593,15.2957,15.323,521356.0
2023-10-25 10:50:00,16.86,16.88,16.85,16.85,301630.0,15.323,15.3412,15.3139,15.3139,301630.0
2023-10-25 11:00:00,16.86,16.88,16.83,16.87,699759.0,15.323,15.3412,15.2957,15.3321,699759.0
2023-10-25 11:10:00,16.87,16.89,16.84,16.87,377645.0,15.3321,15.3503,15.3048,15.3321,377645.0
2023-10-25 11:20:00,16.86,16.88,16.83,16.87,302056.0,15.323,15.3412,15.2957,15.3321,302056.0
2023-10-25 11:30:00,16.87,16.87,16.83,16.84,342631.0,15.3321,15.3321,15.2957,15.3048,342631.0
2023-10-25 11:40:00,16.84,16.89,16.83,16.88,296602.0,15.3048,15.3503,15.2957,15.3412,296602.0
2023-10-25 11:50:00,16.87,16.9,16.87,16.88,166748.0,15.3321,15.3593,15.3321,15.3412,166748.0
2023-10-25 12:00:00,16.88,16.88,16.85,16.87,145251.0,15.3412,15.3412,15.3139,15.3321,145251.0
2023-10-25 12:10:00,16.88,16.88,16.84,16.85,156693.0,15.3412,15.3412,15.3048,15.3139,156693.0
2023-10-25 12:20:00,16.84,16.87,16.84,16.86,261209.0,15.3048,15.3321,15.3048,15.323,261209.0
2023-10-25 12:30:00,16.86,16.88,16.86,16.87,161693.0,15.323,15.3412,15.323,15.3321,161693.0
2023-10-25 12:40:00,16.87,16.88,16.85,16.86,134993.0,15.3321,15.3412,15.3139,15.323,134993.0
2023-10-25 12:50:00,16.86,16.86,16.83,16.84,179749.0,15.323,15.323,15.2957,15.3048,179749.0
2023-10-25 13:00:00,16.84,16.85,16.8,16.82,296456.0,15.3048,15.3139,15.2685,15.2866,296456.0
2023-10-25 13:10:00,16.82,16.84,16.8,16.84,160706.0,15.2866,15.3048,15.2685,15.3048,160706.0
2023-10-25 13:20:00,16.84,16.86,16.82,16.82,125842.0,15.3048,15.323,15.2866,15.2866,125842.0
2023-10-25 13:30:00,16.82,16.83,16.8,16.8,83590.0,15.2866,15.2957,15.2685,15.2685,83590.0
2023-10-25 13:40:00,16.8,16.83,16.8,16.8,108658.0,15.2685,15.2957,15.2685,15.2685,108658.0
2023-10-25 13:50:00,16.81,16.82,16.8,16.82,106943.0,15.2776,15.2866,15.2685,15.2866,106943.0
2023-10-25 14:00:00,16.82,16.83,16.8,16.8,146899.0,15.2866,15.2957,15.2685,15.2685,146899.0
2023-10-25 14:10:00,16.8,16.81,16.79,16.8,285757.0,15.2685,15.2776,15.2594,15.2685,285757.0
2023-10-25 14:20:00,16.8,16.82,16.79,16.8,168049.0,15.2685,15.2866,15.2594,15.2685,168049.0
2023-10-25 14:30:00,16.8,16.81,16.79,16.8,94057.0,15.2685,15.2776,15.2594,15.2685,94057.0
2023-10-25 14:40:00,16.79,16.8,16.79,16.8,92376.0,15.2594,15.2685,15.2594,15.2685,92376.0
2023-10-25 14:50:00,16.8,16.81,16.79,16.8,129606.0,15.2685,15.2776,15.2594,15.2685,129606.0
2023-10-25 15:00:00,16.8,16.82,16.79,16.8,134040.0,15.2685,15.2866,15.2594,15.2685,134040.0
2023-10-25 15:10:00,16.8,16.81,16.78,16.8,216167.0,15.2685,15.2776,15.2503,15.2685,216167.0
2023-10-25 15:20:00,16.8,16.81,16.79,16.8,202835.0,15.2685,15.2776,15.2594,15.2685,202835.0
2023-10-25 15:30:00,16.8,16.81,16.78,16.8,232894.0,15.2685,15.2776,15.2503,15.2685,232894.0
2023-10-25 15:40:00,16.8,16.8,16.78,16.8,295253.0,15.2685,15.2685,15.2503,15.2685,295253.0
2023-10-25 15:50:00,16.79,16.81,16.78,16.79,866192.0,15.2594,15.2776,15.2503,15.2594,866192.0
2023-10-26 09:30:00,16.71,16.77,16.66,16.69,420813.0,15.1867,15.2412,15.1412,15.1685,420813.0
2023-10-26 09:40:00,16.68,16.74,16.66,16.71,287904.0,15.1594,15.2139,15.1412,15.1867,287904.0
2023-10-26 09:50:00,16.71,16.74,16.68,16.69,249135.0,15.1867,15.2139,15.1594,15.1685,249135.0
2023-10-26 10:00:00,16.68,16.73,16.66,16.73,198901.0,15.1594,15.2048,15.1412,15.2048,198901.0
2023-10-26 10:10:00,16.73,16.75,16.69,16.73,273783.0,15.2048,15.223,15.1685,15.2048,273783.0
2023-10-26 10:20:00,16.73,16.73,16.68,16.69,191371.0,15.2048,15.2048,15.1594,15.1685,191371.0
2023-10-26 10:30:00,16.69,16.71,16.66,16.71,241038.0,15.1685,15.1867,15.1412,15.1867,241038.0
2023-10-26 10:40:00,16.71,16.73,16.66,16.66,381140.0,15.1867,15.2048,15.1412,15.1412,381140.0
2023-10-26 10:50:00,16.67,16.69,16.64,16.66,688349.0,15.1503,15.1685,15.123,15.1412,688349.0
2023-10-26 11:00:00,16.66,16.67,16.63,16.65,250489.0,15.1412,15.1503,15.114,15.1321,250489.0
2023-10-26 11:10:00,16.65,16.66,16.61,16.64,294924.0,15.1321,15.1412,15.0958,15.123,294924.0
2023-10-26 11:20:00,16.64,16.64,16.6,16.61,200570.0,15.123,15.123,15.0867,15.0958,200570.0
2023-10-26 11:30:00,16.61,16.65,16.59,16.64,168379.0,15.0958,15.1321,15.0776,15.123,168379.0
2023-10-26 11:40:00,16.64,16.66,16.62,16.64,254512.0,15.123,15.1412,15.1049,15.123,254512.0
2023-10-26 11:50:00,16.64,16.65,16.63,16.64,107266.0,15.123,15.1321,15.114,15.123,107266.0
2023-10-26 12:00:00,16.64,16.64,16.61,16.61,140115.0,15.123,15.123,15.0958,15.0958,140115.0
2023-10-26 12:10:00,16.61,16.62,16.59,16.6,190877.0,15.0958,15.1049,15.0776,15.0867,190877.0
2023-10-26 12:20:00,16.61,16.61,16.56,16.59,269543.0,15.0958,15.0958,15.0503,15.0776,269543.0
2023-10-26 12:30:00,16.58,16.6,16.58,16.6,127172.0,15.0685,15.0867,15.0685,15.0867,127172.0
2023-10-26 12:40:00,16.6,16.64,16.59,16.64,95882.0,15.0867,15.123,15.0776,15.123,95882.0
2023-10-26 12:50:00,16.64,16.65,16.61,16.62,231772.0,15.123,15.1321,15.0958,15.1049,231772.0
2023-10-26 13:00:00,16.61,16.63,16.6,16.6,119888.0,15.0958,15.114,15.0867,15.0867,119888.0
2023-10-26 13:10:00,16.61,16.63,16.6,16.62,70584.0,15.0958,15.114,15.0867,15.1049,70584.0
2023-10-26 13:20:00,16.63,16.63,16.6,16.6,80260.0,15.114,15.114,15.0867,15.0867,80260.0
2023-10-26 13:30:00,16.6,16.61,16.58,16.6,169580.0,15.0867,15.0958,15.0685,15.0867,169580.0
2023-10-26 13:40:00,16.6,16.64,16.59,16.64,144875.0,15.0867,15.123,15.0776,15.123,144875.0
2023-10-26 13:50:00,16.63,16.65,16.63,16.64,99726.0,15.114,15.1321,15.114,15.123,99726.0
2023-10-26 14:00:00,16.64,16.67,16.64,16.66,208794.0,15.123,15.1503,15.123,15.1412,208794.0
2023-10-26 14:10:00,16.66,16.68,16.66,16.66,153904.0,15.1412,15.1594,15.1412,15.1412,153904.0
2023-10-26 14:20:00,16.66,16.68,16.65,16.66,85006.0,15.1412,15.1594,15.1321,15.1412,85006.0
2023-10-26 14:30:00,16.66,16.71,16.65,16.7,342948.0,15.1412,15.1867,15.1321,15.1776,342948.0
2023-10-26 14:40:00,16.7,16.72,16.69,16.71,182653.0,15.1776,15.1958,15.1685,15.1867,182653.0
2023-10-26 14:50:00,16.71,16.74,16.7,16.73,126586.0,15.1867,15.2139,15.1776,15.2048,126586.0
2023-10-26 15:00:00,16.73,16.76,16.72,16.73,106280.0,15.2048,15.2321,15.1958,15.2048,106280.0
2023-10-26 15:10:00,16.73,16.73,16.7,16.72,207885.0,15.2048,15.2048,15.1776,15.1958,207885.0
2023-10-26 15:20:00,16.73,16.73,16.7,16.7,118444.0,15.2048,15.2048,15.1776,15.1776,118444.0
2023-10-26 15:30:00,16.7,16.7,16.69,16.7,143590.0,15.1776,15.1776,15.1685,15.1776,143590.0
2023-10-26 15:40:00,16.7,16.72,16.67,16.72,327512.0,15.1776,15.1958,15.1503,15.1958,327512.0
2023-10-26 15:50:00,16.71,16.73,16.69,16.7,815418.0,15.1867,15.2048,15.1685,15.1776,815418.0
2023-10-27 09:30:00,16.7,16.71,16.54,16.58,350828.0,15.1776,15.1867,15.0322,15.0685,350828.0
2023-10-27 09:40:00,16.59,16.59,16.47,16.51,512052.0,15.0776,15.0776,14.9685,15.0049,512052.0
2023-10-27 09:50:00,16.51,16.54,16.49,16.5,210667.0,15.0049,15.0322,14.9867,14.9958,210667.0
2023-10-27 10:00:00,16.5,16.51,16.46,16.49,257964.0,14.9958,15.0049,14.9595,14.9867,257964.0
2023-10-27 10:10:00,16.5,16.5,16.43,16.44,416218.0,14.9958,14.9958,14.9322,14.9413,416218.0
2023-10-27 10:20:00,16.44,16.47,16.43,16.45,263153.0,14.9413,14.9685,14.9322,14.9504,263153.0
2023-10-27 10:30:00,16.44,16.49,16.43,16.46,655158.0,14.9413,14.9867,14.9322,14.9595,655158.0
2023-10-27 10:40:00,16.46,16.46,16.4,16.41,562118.0,14.9595,14.9595,14.9049,14.914,562118.0
2023-10-27 10:50:00,16.41,16.43,16.41,16.41,209416.0,14.914,14.9322,14.914,14.914,209416.0
2023-10-27 11:00:00,16.41,16.45,16.4,16.45,228772.0,14.914,14.9504,14.9049,14.9504,228772.0
2023-10-27 11:10:00,16.45,16.47,16.43,16.45,280648.0,14.9504,14.9685,14.9322,14.9504,280648.0
2023-10-27 11:20:00,16.45,16.47,16.44,16.44,194104.0,14.9504,14.9685,14.9413,14.9413,194104.0
2023-10-27 11:30:00,16.44,16.46,16.42,16.45,282198.0,14.9413,14.9595,14.9231,14.9504,282198.0
2023-10-27 11:40:00,16.45,16.46,16.44,16.44,159733.0,14.9504,14.9595,14.9413,14.9413,159733.0
2023-10-27 11:50:00,16.45,16.45,16.42,16.44,103968.0,14.9504,14.9504,14.9231,14.9413,103968.0
2023-10-27 12:00:00,16.43,16.44,16.4,16.41,183542.0,14.9322,14.9413,14.9049,14.914,183542.0
2023-10-27 12:10:00,16.41,16.42,16.4,16.41,169566.0,14.914,14.9231,14.9049,14.914,169566.0
2023-10-27 12:20:00,16.41,16.41,16.36,16.37,259327.0,14.914,14.914,14.8686,14.8777,259327.0
2023-10-27 12:30:00,16.36,16.38,16.35,16.38,308979.0,14.8686,14.8868,14.8595,14.8868,308979.0
2023-10-27 12:40:00,16.38,16.4,16.37,16.38,185609.0,14.8868,14.9049,14.8777,14.8868,185609.0
2023-10-27 12:50:00,16.38,16.4,16.37,16.39,148143.0,14.8868,14.9049,14.8777,14.8958,148143.0
2023-10-27 13:00:00,16.4,16.42,16.37,16.39,182836.0,14.9049,14.9231,14.8777,14.8958,182836.0
2023-10-27 13:10:00,16.39,16.39,16.35,16.36,350918.0,14.8958,14.8958,14.8595,14.8686,350918.0
2023-10-27 13:20:00,16.37,16.37,16.34,16.37,203148.0,14.8777,14.8777,14.8504,14.8777,203148.0
2023-10-27 13:30:00,16.36,16.37,16.34,16.37,196196.0,14.8686,14.8777,14.8504,14.8777,196196.0
2023-10-27 13:40:00,16.37,16.37,16.35,16.37,216387.0,14.8777,14.8777,14.8595,14.8777,216387.0
2023-10-27 13:50:00,16.37,16.38,16.36,16.37,124220.0,14.8777,14.8868,14.8686,14.8777,124220.0
2023-10-27 14:00:00,16.36,16.37,16.33,16.36,299408.0,14.8686,14.8777,14.8413,14.8686,299408.0
2023-10-27 14:10:00,16.35,16.36,16.32,16.36,524778.0,14.8595,14.8686,14.8322,14.8686,524778.0
2023-10-27 14:20:00,16.36,16.37,16.35,16.35,204243.0,14.8686,14.8777,14.8595,14.8595,204243.0
2023-10-27 14:30:00,16.35,16.38,16.34,16.37,346949.0,14.8595,14.8868,14.8504,14.8777,346949.0
2023-10-27 14:40:00,16.37,16.39,16.35,16.37,249901.0,14.8777,14.8958,14.8595,14.8777,249901.0
2023-10-27 14:50:00,16.36,16.37,16.31,16.32,213608.0,14.8686,14.8777,14.8231,14.8322,213608.0
2023-10-27 15:00:00,16.31,16.33,16.3,16.32,339954.0,14.8231,14.8413,14.814,14.8322,339954.0
2023-10-27 15:10:00,16.32,16.34,16.31,16.32,238248.0,14.8322,14.8504,14.8231,14.8322,238248.0
2023-10-27 15:20:00,16.31,16.35,16.3,16.35,333685.0,14.8231,14.8595,14.814,14.8595,333685.0
2023-10-27 15:30:00,16.35,16.35,16.32,16.33,385705.0,14.8595,14.8595,14.8322,14.8413,385705.0
2023-10-27 15:40:00,16.33,16.35,16.32,16.34,525839.0,14.8413,14.8595,14.8322,14.8504,525839.0
2023-10-27 15:50:00,16.35,16.38,16.33,16.38,1580944.0,14.8595,14.8868,14.8413,14.8868,1580944.0
2023-10-30 09:30:00,16.14,16.29,16.14,16.19,462625.0,14.9255,15.0642,14.9255,14.9718,462625.0
2023-10-30 09:40:00,16.19,16.19,16.13,16.14,344004.0,14.9718,14.9718,14.9163,14.9255,344004.0
2023-10-30 09:50:00,16.15,16.16,16.1,16.11,499019.0,14.9348,14.944,14.8885,14.8978,499019.0
2023-10-30 10:00:00,16.11,16.11,16.04,16.04,505308.0,14.8978,14.8978,14.8331,14.8331,505308.0
2023-10-30 10:10:00,16.04,16.05,16.0,16.04,445178.0,14.8331,14.8423,14.7961,14.8331,445178.0
2023-10-30 10:20:00,16.04,16.05,16.0,16.02,315919.0,14.8331,14.8423,14.7961,14.8146,315919.0
2023-10-30 10:30:00,16.02,16.03,15.96,15.97,319370.0,14.8146,14.8238,14.7591,14.7683,319370.0
2023-10-30 10:40:00,15.97,16.0,15.95,15.97,430817.0,14.7683,14.7961,14.7498,14.7683,430817.0
2023-10-30 10:50:00,15.98,15.99,15.95,15.96,223781.0,14.7776,14.7868,14.7498,14.7591,223781.0
2023-10-30 11:00:00,15.97,15.98,15.96,15.97,208738.0,14.7683,14.7776,14.7591,14.7683,208738.0
2023-10-30 11:10:00,15.97,15.98,15.92,15.92,443464.0,14.7683,14.7776,14.7221,14.7221,443464.0
2023-10-30 11:20:00,15.92,15.94,15.91,15.94,386473.0,14.7221,14.7406,14.7128,14.7406,386473.0
2023-10-30 11:30:00,15.94,15.98,15.93,15.97,364653.0,14.7406,14.7776,14.7313,14.7683,364653.0
2023-10-30 11:40:00,15.97,15.98,15.96,15.96,204425.0,14.7683,14.7776,14.7591,14.7591,204425.0
2023-10-30 11:50:00,15.96,15.98,15.95,15.98,333751.0,14.7591,14.7776,14.7498,14.7776,333751.0
2023-10-30 12:00:00,15.98,16.01,15.96,15.99,323132.0,14.7776,14.8053,14.7591,14.7868,323132.0
2023-10-30 12:10:00,15.99,15.99,15.98,15.99,104130.0,14.7868,14.7868,14.7776,14.7868,104130.0
2023-10-30 12:20:00,15.99,16.01,15.97,15.99,373995.0,14.7868,14.8053,14.7683,14.7868,373995.0
2023-10-30 12:30:00,16.0,16.03,15.98,16.02,332463.0,14.7961,14.8238,14.7776,14.8146,332463.0
2023-10-30 12:40:00,16.02,16.03,16.0,16.0,137918.0,14.8146,14.8238,14.7961,14.7961,137918.0
2023-10-30 12:50:00,16.01,16.01,15.98,16.0,149801.0,14.8053,14.8053,14.7776,14.7961,149801.0
2023-10-30 13:00:00,16.0,16.01,15.99,16.0,113119.0,14.7961,14.8053,14.7868,14.7961,113119.0
2023-10-30 13:10:00,16.01,16.01,15.99,15.99,108901.0,14.8053,14.8053,14.7868,14.7868,108901.0
2023-10-30 13:20:00,16.0,16.02,15.98,16.02,319235.0,14.7961,14.8146,14.7776,14.8146,319235.0
2023-10-30 13:30:00,16.02,16.04,16.01,16.03,366470.0,14.8146,14.8331,14.8053,14.8238,366470.0
2023-10-30 13:40:00,16.04,16.06,16.03,16.05,226411.0,14.8331,14.8516,14.8238,14.8423,226411.0
2023-10-30 13:50:00,16.05,16.06,16.04,16.04,106669.0,14.8423,14.8516,14.8331,14.8331,106669.0
2023-10-30 14:00:00,16.05,16.05,16.02,16.02,276365.0,14.8423,14.8423,14.8146,14.8146,276365.0
2023-10-30 14:10:00,16.02,16.04,16.02,16.02,210182.0,14.8146,14.8331,14.8146,14.8146,210182.0
2023-10-30 14:20:00,16.02,16.05,16.02,16.05,233307.0,14.8146,14.8423,14.8146,14.8423,233307.0
2023-10-30 14:30:00,16.05,16.08,16.04,16.07,328814.0,14.8423,14.8701,14.8331,14.8608,328814.0
2023-10-30 14:40:00,16.07,16.1,16.07,16.1,275884.0,14.8608,14.8885,14.8608,14.8885,275884.0
2023-10-30 14:50:00,16.1,16.1,16.07,16.1,291692.0,14.8885,14.8885,14.8608,14.8885,291692.0
2023-10-30 15:00:00,16.1,16.11,16.09,16.11,443255.0,14.8885,14.8978,14.8793,14.8978,443255.0
2023-10-30 15:10:00,16.11,16.13,16.1,16.12,217435.0,14.8978,14.9163,14.8885,14.907,217435.0
2023-10-30 15:20:00,16.13,16.13,16.1,16.11,248586.0,14.9163,14.9163,14.8885,14.8978,248586.0
2023-10-30 15:30:00,16.11,16.13,16.1,16.13,467140.0,14.8978,14.9163,14.8885,14.9163,467140.0
2023-10-30 15:40:00,16.12,16.13,16.1,16.11,660479.0,14.907,14.9163,14.8885,14.8978,660479.0
2023-10-30 15:50:00,16.11,16.15,16.11,16.13,1480128.0,14.8978,14.9348,14.8978,14.9163,1480128.0
2023-10-31 09:30:00,16.11,16.14,16.05,16.11,449679.0,14.8978,14.9255,14.8423,14.8978,449679.0
2023-10-31 09:40:00,16.11,16.14,16.08,16.08,228063.0,14.8978,14.9255,14.8701,14.8701,228063.0
2023-10-31 09:50:00,16.08,16.12,16.06,16.12,302595.0,14.8701,14.907,14.8516,14.907,302595.0
2023-10-31 10:00:00,16.11,16.18,16.07,16.18,324308.0,14.8978,14.9625,14.8608,14.9625,324308.0
2023-10-31 10:10:00,16.18,16.22,16.17,16.21,373652.0,14.9625,14.9995,14.9533,14.9903,373652.0
2023-10-31 10:20:00,16.21,16.23,16.14,16.15,426019.0,14.9903,15.0088,14.9255,14.9348,426019.0
2023-10-31 10:30:00,16.15,16.18,16.14,16.16,217627.0,14.9348,14.9625,14.9255,14.944,217627.0
2023-10-31 10:40:00,16.15,16.16,16.13,16.13,146548.0,14.9348,14.944,14.9163,14.9163,146548.0
2023-10-31 10:50:00,16.13,16.15,16.12,16.14,212518.0,14.9163,14.9348,14.907,14.9255,212518.0
2023-10-31 11:00:00,16.14,16.18,16.14,16.18,461093.0,14.9255,14.9625,14.9255,14.9625,461093.0
2023-10-31 11:10:00,16.18,16.2,16.17,16.19,150441.0,14.9625,14.981,14.9533,14.9718,150441.0
2023-10-31 11:20:00,16.18,16.21,16.17,16.2,287506.0,14.9625,14.9903,14.9533,14.981,287506.0
2023-10-31 11:30:00,16.2,16.23,16.18,16.23,321116.0,14.981,15.0088,14.9625,15.0088,321116.0
2023-10-31 11:40:00,16.23,16.24,16.2,16.23,324071.0,15.0088,15.018,14.981,15.0088,324071.0
2023-10-31 11:50:00,16.23,16.25,16.23,16.24,326376.0,15.0088,15.0273,15.0088,15.018,326376.0
2023-10-31 12:00:00,16.25,16.25,16.23,16.24,222497.0,15.0273,15.0273,15.0088,15.018,222497.0
2023-10-31 12:10:00,16.23,16.25,16.2,16.2,153413.0,15.0088,15.0273,14.981,14.981,153413.0
2023-10-31 12:20:00,16.21,16.21,16.18,16.2,142566.0,14.9903,14.9903,14.9625,14.981,142566.0
2023-10-31 12:30:00,16.19,16.21,16.17,16.19,184365.0,14.9718,14.9903,14.9533,14.9718,184365.0
2023-10-31 12:40:00,16.19,16.22,16.18,16.21,172450.0,14.9718,14.9995,14.9625,14.9903,172450.0
2023-10-31 12:50:00,16.2,16.23,16.2,16.21,185269.0,14.981,15.0088,14.981,14.9903,185269.0
2023-10-31 13:00:00,16.22,16.23,16.2,16.21,215771.0,14.9995,15.0088,14.981,14.9903,215771.0
2023-10-31 13:10:00,16.22,16.22,16.19,16.21,135467.0,14.9995,14.9995,14.9718,14.9903,135467.0
2023-10-31 13:20:00,16.21,16.22,16.19,16.2,136179.0,14.9903,14.9995,14.9718,14.981,136179.0
2023-10-31 13:30:00,16.2,16.22,16.19,16.21,159620.0,14.981,14.9995,14.9718,14.9903,159620.0
2023-10-31 13:40:00,16.21,16.23,16.19,16.2,117979.0,14.9903,15.0088,14.9718,14.981,117979.0
2023-10-31 13:50:00,16.2,16.21,16.18,16.19,155503.0,14.981,14.9903,14.9625,14.9718,155503.0
2023-10-31 14:00:00,16.18,16.19,16.16,16.18,225642.0,14.9625,14.9718,14.944,14.9625,225642.0
2023-10-31 14:10:00,16.18,16.19,16.15,16.16,313496.0,14.9625,14.9718,14.9348,14.944,313496.0
2023-10-31 14:20:00,16.16,16.17,16.15,16.16,179434.0,14.944,14.9533,14.9348,14.944,179434.0
2023-10-31 14:30:00,16.16,16.16,16.13,16.14,267648.0,14.944,14.944,14.9163,14.9255,267648.0
2023-10-31 14:40:00,16.14,16.18,16.14,16.18,216031.0,14.9255,14.9625,14.9255,14.9625,216031.0
2023-10-31 14:50:00,16.18,16.19,16.17,16.19,177259.0,14.9625,14.9718,14.9533,14.9718,177259.0
2023-10-31 15:00:00,16.19,16.19,16.18,16.19,101293.0,14.9718,14.9718,14.9625,14.9718,101293.0
2023-10-31 15:10:00,16.19,16.19,16.17,16.18,195311.0,14.9718,14.9718,14.9533,14.9625,195311.0
2023-10-31 15:20:00,16.18,16.18,16.16,16.16,150987.0,14.9625,14.9625,14.944,14.944,150987.0
2023-10-31 15:30:00,16.16,16.17,16.15,16.16,280548.0,14.944,14.9533,14.9348,14.944,280548.0
2023-10-31 15:40:00,16.16,16.19,16.15,16.19,553888.0,14.944,14.9718,14.9348,14.9718,553888.0
2023-10-31 15:50:00,16.19,16.2,16.18,16.19,1119858.0,14.9718,14.981,14.9625,14.9718,1119858.0
2023-11-01 09:30:00,16.26,16.26,16.1,16.17,427751.0,15.0365,15.0365,14.8885,14.9533,427751.0
2023-11-01 09:40:00,16.17,16.23,16.14,16.23,221395.0,14.9533,15.0088,14.9255,15.0088,221395.0
2023-11-01 09:50:00,16.22,16.25,16.21,16.25,287778.0,14.9995,15.0273,14.9903,15.0273,287778.0
2023-11-01 10:00:00,16.25,16.33,16.24,16.33,439219.0,15.0273,15.1012,15.018,15.1012,439219.0
2023-11-01 10:10:00,16.33,16.4,16.32,16.39,261740.0,15.1012,15.166,15.092,15.1567,261740.0
2023-11-01 10:20:00,16.39,16.42,16.38,16.41,345153.0,15.1567,15.1845,15.1475,15.1752,345153.0
2023-11-01 10:30:00,16.41,16.44,16.39,16.43,666601.0,15.1752,15.203,15.1567,15.1937,666601.0
2023-11-01 10:40:00,16.43,16.43,16.38,16.38,308469.0,15.1937,15.1937,15.1475,15.1475,308469.0
2023-11-01 10:50:00,16.38,16.43,16.37,16.39,477987.0,15.1475,15.1937,15.1382,15.1567,477987.0
2023-11-01 11:00:00,16.39,16.39,16.35,16.36,288844.0,15.1567,15.1567,15.1197,15.129,288844.0
2023-11-01 11:10:00,16.36,16.38,16.32,16.34,818797.0,15.129,15.1475,15.092,15.1105,818797.0
2023-11-01 11:20:00,16.33,16.37,16.33,16.36,159484.0,15.1012,15.1382,15.1012,15.129,159484.0
2023-11-01 11:30:00,16.36,16.36,16.34,16.36,229403.0,15.129,15.129,15.1105,15.129,229403.0
2023-11-01 11:40:00,16.36,16.39,16.35,16.38,218860.0,15.129,15.1567,15.1197,15.1475,218860.0
2023-11-01 11:50:00,16.38,16.38,16.36,16.37,126422.0,15.1475,15.1475,15.129,15.1382,126422.0
2023-11-01 12:00:00,16.37,16.38,16.36,16.38,145532.0,15.1382,15.1475,15.129,15.1475,145532.0
2023-11-01 12:10:00,16.38,16.39,16.35,16.36,187839.0,15.1475,15.1567,15.1197,15.129,187839.0
2023-11-01 12:20:00,16.36,16.37,16.34,16.35,135368.0,15.129,15.1382,15.1105,15.1197,135368.0
2023-11-01 12:30:00,16.35,16.35,16.32,16.32,174383.0,15.1197,15.1197,15.092,15.092,174383.0
2023-11-01 12:40:00,16.32,16.34,16.31,16.34,186498.0,15.092,15.1105,15.0827,15.1105,186498.0
2023-11-01 12:50:00,16.34,16.34,16.32,16.34,194097.0,15.1105,15.1105,15.092,15.1105,194097.0
2023-11-01 13:00:00,16.34,16.34,16.31,16.31,160063.0,15.1105,15.1105,15.0827,15.0827,160063.0
2023-11-01 13:10:00,16.32,16.33,16.31,16.32,232846.0,15.092,15.1012,15.0827,15.092,232846.0
2023-11-01 13:20:00,16.32,16.33,16.28,16.32,317167.0,15.092,15.1012,15.055,15.092,317167.0
2023-11-01 13:30:00,16.32,16.33,16.3,16.32,250407.0,15.092,15.1012,15.0735,15.092,250407.0
2023-11-01 13:40:00,16.32,16.32,16.29,16.3,207402.0,15.092,15.092,15.0642,15.0735,207402.0
2023-11-01 13:50:00,16.3,16.33,16.3,16.32,204845.0,15.0735,15.1012,15.0735,15.092,204845.0
2023-11-01 14:00:00,16.32,16.35,16.31,16.32,217862.0,15.092,15.1197,15.0827,15.092,217862.0
2023-11-01 14:10:00,16.33,16.33,16.28,16.3,221961.0,15.1012,15.1012,15.055,15.0735,221961.0
2023-11-01 14:20:00,16.3,16.32,16.29,16.3,392135.0,15.0735,15.092,15.0642,15.0735,392135.0
2023-11-01 14:30:00,16.3,16.36,16.3,16.34,432009.0,15.0735,15.129,15.0735,15.1105,432009.0
2023-11-01 14:40:00,16.34,16.37,16.32,16.33,306197.0,15.1105,15.1382,15.092,15.1012,306197.0
2023-11-01 14:50:00,16.33,16.38,16.33,16.38,299745.0,15.1012,15.1475,15.1012,15.1475,299745.0
2023-11-01 15:00:00,16.38,16.42,16.37,16.41,264317.0,15.1475,15.1845,15.1382,15.1752,264317.0
2023-11-01 15:10:00,16.41,16.44,16.41,16.43,461556.0,15.1752,15.203,15.1752,15.1937,461556.0
2023-11-01 15:20:00,16.43,16.45,16.41,16.42,371469.0,15.1937,15.2122,15.1752,15.1845,371469.0
2023-11-01 15:30:00,16.42,16.45,16.42,16.42,542039.0,15.1845,15.2122,15.1845,15.1845,542039.0
2023-11-01 15:40:00,16.43,16.43,16.38,16.39,558251.0,15.1937,15.1937,15.1475,15.1567,558251.0
2023-11-01 15:50:00,16.38,16.39,16.35,16.36,1361391.0,15.1475,15.1567,15.1197,15.129,1361391.0
2023-11-02 09:30:00,16.37,16.42,16.29,16.37,545060.0,15.1382,15.1845,15.0642,15.1382,545060.0
2023-11-02 09:40:00,16.38,16.49,16.37,16.42,869937.0,15.1475,15.2492,15.1382,15.1845,869937.0
2023-11-02 09:50:00,16.42,16.5,16.41,16.5,546117.0,15.1845,15.2584,15.1752,15.2584,546117.0
2023-11-02 10:00:00,16.5,16.55,16.47,16.49,864449.0,15.2584,15.3047,15.2307,15.2492,864449.0
2023-11-02 10:10:00,16.49,16.52,16.47,16.49,246060.0,15.2492,15.2769,15.2307,15.2492,246060.0
2023-11-02 10:20:00,16.49,16.5,16.47,16.49,160694.0,15.2492,15.2584,15.2307,15.2492,160694.0
2023-11-02 10:30:00,16.49,16.53,16.48,16.51,271866.0,15.2492,15.2862,15.24,15.2677,271866.0
2023-11-02 10:40:00,16.5,16.55,16.5,16.51,1062086.0,15.2584,15.3047,15.2584,15.2677,1062086.0
2023-11-02 10:50:00,16.52,16.55,16.5,16.55,693701.0,15.2769,15.3047,15.2584,15.3047,693701.0
2023-11-02 11:00:00,16.55,16.59,16.53,16.56,874374.0,15.3047,15.3417,15.2862,15.3139,874374.0
2023-11-02 11:10:00,16.56,16.57,16.53,16.57,595444.0,15.3139,15.3232,15.2862,15.3232,595444.0
2023-11-02 11:20:00,16.57,16.62,16.56,16.62,503894.0,15.3232,15.3694,15.3139,15.3694,503894.0
2023-11-02 11:30:00,16.62,16.66,16.6,16.66,318530.0,15.3694,15.4064,15.3509,15.4064,318530.0
2023-11-02 11:40:00,16.66,16.67,16.63,16.64,200767.0,15.4064,15.4157,15.3787,15.3879,200767.0
2023-11-02 11:50:00,16.64,16.66,16.63,16.64,171506.0,15.3879,15.4064,15.3787,15.3879,171506.0
2023-11-02 12:00:00,16.64,16.67,16.63,16.64,187609.0,15.3879,15.4157,15.3787,15.3879,187609.0
2023-11-02 12:10:00,16.64,16.66,16.6,16.63,458206.0,15.3879,15.4064,15.3509,15.3787,458206.0
2023-11-02 12:20:00,16.63,16.65,16.6,16.61,194233.0,15.3787,15.3972,15.3509,15.3602,194233.0
2023-11-02 12:30:00,16.62,16.66,16.61,16.64,263168.0,15.3694,15.4064,15.3602,15.3879,263168.0
2023-11-02 12:40:00,16.64,16.66,16.64,16.66,219850.0,15.3879,15.4064,15.3879,15.4064,219850.0
2023-11-02 12:50:00,16.66,16.68,16.64,16.64,195179.0,15.4064,15.4249,15.3879,15.3879,195179.0
2023-11-02 13:00:00,16.64,16.7,16.64,16.7,204603.0,15.3879,15.4434,15.3879,15.4434,204603.0
2023-11-02 13:10:00,16.7,16.72,16.69,16.71,201081.0,15.4434,15.4619,15.4342,15.4526,201081.0
2023-11-02 13:20:00,16.71,16.72,16.7,16.71,125834.0,15.4526,15.4619,15.4434,15.4526,125834.0
2023-11-02 13:30:00,16.71,16.74,16.71,16.73,126109.0,15.4526,15.4804,15.4526,15.4711,126109.0
2023-11-02 13:40:00,16.73,16.75,16.72,16.75,157981.0,15.4711,15.4896,15.4619,15.4896,157981.0
2023-11-02 13:50:00,16.75,16.76,16.73,16.75,188983.0,15.4896,15.4989,15.4711,15.4896,188983.0
2023-11-02 14:00:00,16.76,16.77,16.75,16.76,160895.0,15.4989,15.5081,15.4896,15.4989,160895.0
2023-11-02 14:10:00,16.75,16.76,16.73,16.75,199972.0,15.4896,15.4989,15.4711,15.4896,199972.0
2023-11-02 14:20:00,16.75,16.77,16.73,16.77,209820.0,15.4896,15.5081,15.4711,15.5081,209820.0
2023-11-02 14:30:00,16.77,16.79,16.76,16.77,215025.0,15.5081,15.5266,15.4989,15.5081,215025.0
2023-11-02 14:40:00,16.77,16.79,16.76,16.76,283455.0,15.5081,15.5266,15.4989,15.4989,283455.0
2023-11-02 14:50:00,16.77,16.8,16.76,16.8,268672.0,15.5081,15.5359,15.4989,15.5359,268672.0
2023-11-02 15:00:00,16.8,16.81,16.78,16.8,262884.0,15.5359,15.5451,15.5174,15.5359,262884.0
2023-11-02 15:10:00,16.8,16.83,16.79,16.82,309726.0,15.5359,15.5636,15.5266,15.5544,309726.0
2023-11-02 15:20:00,16.82,16.84,16.82,16.84,318908.0,15.5544,15.5729,15.5544,15.5729,318908.0
2023-11-02 15:30:00,16.84,16.88,16.83,16.86,631199.0,15.5729,15.6099,15.5636,15.5914,631199.0
2023-11-02 15:40:00,16.86,16.9,16.83,16.9,607957.0,15.5914,15.6283,15.5636,15.6283,607957.0
2023-11-02 15:50:00,16.89,16.92,16.88,16.91,1507920.0,15.6191,15.6468,15.6099,15.6376,1507920.0
2023-11-03 09:30:00,16.9,17.0,16.83,16.99,445234.0,15.6283,15.7208,15.5636,15.7116,445234.0
2023-11-03 09:40:00,16.99,17.0,16.91,16.96,300119.0,15.7116,15.7208,15.6376,15.6838,300119.0
2023-11-03 09:50:00,16.95,16.96,16.92,16.93,185142.0,15.6746,15.6838,15.6468,15.6561,185142.0
2023-11-03 10:00:00,16.93,16.96,16.86,16.88,402033.0,15.6561,15.6838,15.5914,15.6099,402033.0
2023-11-03 10:10:00,16.87,16.89,16.84,16.88,315218.0,15.6006,15.6191,15.5729,15.6099,315218.0
2023-11-03 10:20:00,16.88,16.92,16.86,16.9,357182.0,15.6099,15.6468,15.5914,15.6283,357182.0
2023-11-03 10:30:00,16.91,16.93,16.88,16.92,342171.0,15.6376,15.6561,15.6099,15.6468,342171.0
2023-11-03 10:40:00,16.91,16.92,16.88,16.89,261930.0,15.6376,15.6468,15.6099,15.6191,261930.0
2023-11-03 10:50:00,16.9,16.91,16.86,16.89,201163.0,15.6283,15.6376,15.5914,15.6191,201163.0
2023-11-03 11:00:00,16.9,16.93,16.88,16.93,347680.0,15.6283,15.6561,15.6099,15.6561,347680.0
2023-11-03 11:10:00,16.92,16.93,16.88,16.92,345343.0,15.6468,15.6561,15.6099,15.6468,345343.0
2023-11-03 11:20:00,16.92,16.94,16.91,16.93,274264.0,15.6468,15.6653,15.6376,15.6561,274264.0
2023-11-03 11:30:00,16.93,16.97,16.92,16.96,242539.0,15.6561,15.6931,15.6468,15.6838,242539.0
2023-11-03 11:40:00,16.96,16.98,16.95,16.96,270306.0,15.6838,15.7023,15.6746,15.6838,270306.0
2023-11-03 11:50:00,16.96,16.98,16.95,16.96,224596.0,15.6838,15.7023,15.6746,15.6838,224596.0
2023-11-03 12:00:00,16.97,16.98,16.95,16.98,223567.0,15.6931,15.7023,15.6746,15.7023,223567.0
2023-11-03 12:10:00,16.97,16.99,16.97,16.98,92312.0,15.6931,15.7116,15.6931,15.7023,92312.0
2023-11-03 12:20:00,16.99,16.99,16.97,16.98,107130.0,15.7116,15.7116,15.6931,15.7023,107130.0
2023-11-03 12:30:00,16.98,17.0,16.97,16.99,206478.0,15.7023,15.7208,15.6931,15.7116,206478.0
2023-11-03 12:40:00,16.98,16.99,16.96,16.96,186877.0,15.7023,15.7116,15.6838,15.6838,186877.0
2023-11-03 12:50:00,16.96,17.0,16.96,16.98,146447.0,15.6838,15.7208,15.6838,15.7023,146447.0
2023-11-03 13:00:00,16.98,17.0,16.98,16.98,142069.0,15.7023,15.7208,15.7023,15.7023,142069.0
2023-11-03 13:10:00,16.98,16.99,16.94,16.95,264120.0,15.7023,15.7116,15.6653,15.6746,264120.0
2023-11-03 13:20:00,16.95,16.96,16.92,16.94,209211.0,15.6746,15.6838,15.6468,15.6653,209211.0
2023-11-03 13:30:00,16.94,16.95,16.9,16.93,221125.0,15.6653,15.6746,15.6283,15.6561,221125.0
2023-11-03 13:40:00,16.92,16.93,16.91,16.91,94800.0,15.6468,15.6561,15.6376,15.6376,94800.0
2023-11-03 13:50:00,16.92,16.95,16.91,16.95,171908.0,15.6468,15.6746,15.6376,15.6746,171908.0
2023-11-03 14:00:00,16.95,16.96,16.93,16.95,234735.0,15.6746,15.6838,15.6561,15.6746,234735.0
2023-11-03 14:10:00,16.95,16.96,16.92,16.93,170322.0,15.6746,15.6838,15.6468,15.6561,170322.0
2023-11-03 14:20:00,16.93,16.95,16.92,16.95,140485.0,15.6561,15.6746,15.6468,15.6746,140485.0
2023-11-03 14:30:00,16.95,16.97,16.94,16.96,185719.0,15.6746,15.6931,15.6653,15.6838,185719.0
2023-11-03 14:40:00,16.96,16.97,16.95,16.97,123823.0,15.6838,15.6931,15.6746,15.6931,123823.0
2023-11-03 14:50:00,16.96,16.98,16.95,16.96,249727.0,15.6838,15.7023,15.6746,15.6838,249727.0
2023-11-03 15:00:00,16.96,16.96,16.91,16.93,374609.0,15.6838,15.6838,15.6376,15.6561,374609.0
2023-11-03 15:10:00,16.93,16.93,16.89,16.93,290056.0,15.6561,15.6561,15.6191,15.6561,290056.0
2023-11-03 15:20:00,16.93,16.93,16.89,16.89,391448.0,15.6561,15.6561,15.6191,15.6191,391448.0
2023-11-03 15:30:00,16.89,16.92,16.88,16.91,490313.0,15.6191,15.6468,15.6099,15.6376,490313.0
2023-11-03 15:40:00,16.91,16.92,16.88,16.88,432382.0,15.6376,15.6468,15.6099,15.6099,432382.0
2023-11-03 15:50:00,16.88,16.89,16.85,16.87,955824.0,15.6099,15.6191,15.5821,15.6006,955824.0
2023-11-06 09:30:00,16.94,16.94,16.8,16.82,334390.0,15.6653,15.6653,15.5359,15.5544,334390.0
2023-11-06 09:40:00,16.82,16.83,16.77,16.82,199851.0,15.5544,15.5636,15.5081,15.5544,199851.0
2023-11-06 09:50:00,16.82,16.86,16.79,16.84,199788.0,15.5544,15.5914,15.5266,15.5729,199788.0
2023-11-06 10:00:00,16.85,16.87,16.83,16.84,164189.0,15.5821,15.6006,15.5636,15.5729,164189.0
2023-11-06 10:10:00,16.83,16.88,16.81,16.87,217441.0,15.5636,15.6099,15.5451,15.6006,217441.0
2023-11-06 10:20:00,16.87,16.88,16.86,16.88,118701.0,15.6006,15.6099,15.5914,15.6099,118701.0
2023-11-06 10:30:00,16.88,16.89,16.86,16.88,208144.0,15.6099,15.6191,15.5914,15.6099,208144.0
2023-11-06 10:40:00,16.88,16.88,16.85,16.86,290553.0,15.6099,15.6099,15.5821,15.5914,290553.0
2023-11-06 10:50:00,16.86,16.87,16.84,16.87,157172.0,15.5914,15.6006,15.5729,15.6006,157172.0
2023-11-06 11:00:00,16.87,16.88,16.85,16.87,247125.0,15.6006,15.6099,15.5821,15.6006,247125.0
2023-11-06 11:10:00,16.86,16.87,16.82,16.82,308409.0,15.5914,15.6006,15.5544,15.5544,308409.0
2023-11-06 11:20:00,16.82,16.84,16.8,16.82,326554.0,15.5544,15.5729,15.5359,15.5544,326554.0
2023-11-06 11:30:00,16.82,16.83,16.81,16.82,176593.0,15.5544,15.5636,15.5451,15.5544,176593.0
2023-11-06 11:40:00,16.82,16.83,16.79,16.82,256997.0,15.5544,15.5636,15.5266,15.5544,256997.0
2023-11-06 11:50:00,16.82,16.82,16.79,16.8,206760.0,15.5544,15.5544,15.5266,15.5359,206760.0
2023-11-06 12:00:00,16.8,16.82,16.77,16.78,167234.0,15.5359,15.5544,15.5081,15.5174,167234.0
2023-11-06 12:10:00,16.78,16.8,16.77,16.8,162822.0,15.5174,15.5359,15.5081,15.5359,162822.0
2023-11-06 12:20:00,16.8,16.8,16.73,16.73,131897.0,15.5359,15.5359,15.4711,15.4711,131897.0
2023-11-06 12:30:00,16.73,16.75,16.73,16.75,227223.0,15.4711,15.4896,15.4711,15.4896,227223.0
2023-11-06 12:40:00,16.75,16.76,16.72,16.73,236838.0,15.4896,15.4989,15.4619,15.4711,236838.0
2023-11-06 12:50:00,16.73,16.74,16.7,16.71,171270.0,15.4711,15.4804,15.4434,15.4526,171270.0
2023-11-06 13:00:00,16.71,16.72,16.66,16.66,242495.0,15.4526,15.4619,15.4064,15.4064,242495.0
2023-11-06 13:10:00,16.66,16.7,16.66,16.69,271018.0,15.4064,15.4434,15.4064,15.4342,271018.0
2023-11-06 13:20:00,16.69,16.71,16.67,16.7,177865.0,15.4342,15.4526,15.4157,15.4434,177865.0
2023-11-06 13:30:00,16.7,16.7,16.67,16.69,166262.0,15.4434,15.4434,15.4157,15.4342,166262.0
2023-11-06 13:40:00,16.68,16.69,16.67,16.67,60533.0,15.4249,15.4342,15.4157,15.4157,60533.0
2023-11-06 13:50:00,16.67,16.68,16.65,16.68,143503.0,15.4157,15.4249,15.3972,15.4249,143503.0
2023-11-06 14:00:00,16.68,16.68,16.65,16.67,118030.0,15.4249,15.4249,15.3972,15.4157,118030.0
2023-11-06 14:10:00,16.66,16.68,16.65,16.68,105657.0,15.4064,15.4249,15.3972,15.4249,105657.0
2023-11-06 14:20:00,16.68,16.7,16.67,16.69,167369.0,15.4249,15.4434,15.4157,15.4342,167369.0
2023-11-06 14:30:00,16.7,16.73,16.69,16.71,263590.0,15.4434,15.4711,15.4342,15.4526,263590.0
2023-11-06 14:40:00,16.7,16.73,16.7,16.71,101171.0,15.4434,15.4711,15.4434,15.4526,101171.0
2023-11-06 14:50:00,16.71,16.71,16.7,16.71,88059.0,15.4526,15.4526,15.4434,15.4526,88059.0
2023-11-06 15:00:00,16.71,16.71,16.68,16.69,121202.0,15.4526,15.4526,15.4249,15.4342,121202.0
2023-11-06 15:10:00,16.69,16.71,16.68,16.7,143180.0,15.4342,15.4526,15.4249,15.4434,143180.0
2023-11-06 15:20:00,16.7,16.71,16.69,16.71,154064.0,15.4434,15.4526,15.4342,15.4526,154064.0
2023-11-06 15:30:00,16.71,16.72,16.7,16.71,106767.0,15.4526,15.4619,15.4434,15.4526,106767.0
2023-11-06 15:40:00,16.72,16.73,16.7,16.72,330294.0,15.4619,15.4711,15.4434,15.4619,330294.0
2023-11-06 15:50:00,16.73,16.73,16.66,16.67,1691729.0,15.4711,15.4711,15.4064,15.4157,1691729.0
2023-11-07 09:30:00,16.53,16.62,16.47,16.57,516140.0,15.2862,15.3694,15.2307,15.3232,516140.0
2023-11-07 09:40:00,16.57,16.58,16.52,16.53,313046.0,15.3232,15.3324,15.2769,15.2862,313046.0
2023-11-07 09:50:00,16.53,16.55,16.46,16.47,278697.0,15.2862,15.3047,15.2215,15.2307,278697.0
2023-11-07 10:00:00,16.48,16.53,16.45,16.51,370192.0,15.24,15.2862,15.2122,15.2677,370192.0
2023-11-07 10:10:00,16.52,16.54,16.46,16.48,326164.0,15.2769,15.2954,15.2215,15.24,326164.0
2023-11-07 10:20:00,16.48,16.49,16.44,16.47,291248.0,15.24,15.2492,15.203,15.2307,291248.0
2023-11-07 10:30:00,16.46,16.51,16.44,16.5,274019.0,15.2215,15.2677,15.203,15.2584,274019.0
2023-11-07 10:40:00,16.49,16.54,16.47,16.51,1113546.0,15.2492,15.2954,15.2307,15.2677,1113546.0
2023-11-07 10:50:00,16.51,16.51,16.43,16.45,312287.0,15.2677,15.2677,15.1937,15.2122,312287.0
2023-11-07 11:00:00,16.44,16.45,16.4,16.41,216074.0,15.203,15.2122,15.166,15.1752,216074.0
2023-11-07 11:10:00,16.4,16.46,16.4,16.45,183236.0,15.166,15.2215,15.166,15.2122,183236.0
2023-11-07 11:20:00,16.45,16.45,16.43,16.45,193996.0,15.2122,15.2122,15.1937,15.2122,193996.0
2023-11-07 11:30:00,16.45,16.46,16.43,16.45,190471.0,15.2122,15.2215,15.1937,15.2122,190471.0
2023-11-07 11:40:00,16.45,16.47,16.44,16.46,138543.0,15.2122,15.2307,15.203,15.2215,138543.0
2023-11-07 11:50:00,16.46,16.48,16.44,16.46,121363.0,15.2215,15.24,15.203,15.2215,121363.0
2023-11-07 12:00:00,16.46,16.47,16.45,16.45,58570.0,15.2215,15.2307,15.2122,15.2122,58570.0
2023-11-07 12:10:00,16.46,16.47,16.44,16.45,121962.0,15.2215,15.2307,15.203,15.2122,121962.0
2023-11-07 12:20:00,16.45,16.47,16.45,16.45,193120.0,15.2122,15.2307,15.2122,15.2122,193120.0
2023-11-07 12:30:00,16.45,16.46,16.43,16.46,271587.0,15.2122,15.2215,15.1937,15.2215,271587.0
2023-11-07 12:40:00,16.46,16.48,16.45,16.46,167030.0,15.2215,15.24,15.2122,15.2215,167030.0
2023-11-07 12:50:00,16.46,16.49,16.46,16.48,99942.0,15.2215,15.2492,15.2215,15.24,99942.0
2023-11-07 13:00:00,16.49,16.5,16.48,16.5,155221.0,15.2492,15.2584,15.24,15.2584,155221.0
2023-11-07 13:10:00,16.5,16.56,16.49,16.55,294743.0,15.2584,15.3139,15.2492,15.3047,294743.0
2023-11-07 13:20:00,16.55,16.59,16.54,16.58,793652.0,15.3047,15.3417,15.2954,15.3324,793652.0
2023-11-07 13:30:00,16.58,16.6,16.57,16.59,286598.0,15.3324,15.3509,15.3232,15.3417,286598.0
2023-11-07 13:40:00,16.59,16.63,16.58,16.61,453749.0,15.3417,15.3787,15.3324,15.3602,453749.0
2023-11-07 13:50:00,16.61,16.63,16.6,16.6,429094.0,15.3602,15.3787,15.3509,15.3509,429094.0
2023-11-07 14:00:00,16.61,16.61,16.57,16.57,280839.0,15.3602,15.3602,15.3232,15.3232,280839.0
2023-11-07 14:10:00,16.57,16.61,16.57,16.59,263316.0,15.3232,15.3602,15.3232,15.3417,263316.0
2023-11-07 14:20:00,16.59,16.6,16.56,16.57,712446.0,15.3417,15.3509,15.3139,15.3232,712446.0
2023-11-07 14:30:00,16.57,16.57,16.54,16.54,375514.0,15.3232,15.3232,15.2954,15.2954,375514.0
2023-11-07 14:40:00,16.54,16.54,16.49,16.49,352325.0,15.2954,15.2954,15.2492,15.2492,352325.0
2023-11-07 14:50:00,16.49,16.51,16.48,16.51,385206.0,15.2492,15.2677,15.24,15.2677,385206.0
2023-11-07 15:00:00,16.51,16.51,16.48,16.48,260970.0,15.2677,15.2677,15.24,15.24,260970.0
2023-11-07 15:10:00,16.48,16.51,16.48,16.5,272969.0,15.24,15.2677,15.24,15.2584,272969.0
2023-11-07 15:20:00,16.5,16.51,16.5,16.51,276341.0,15.2584,15.2677,15.2584,15.2677,276341.0
2023-11-07 15:30:00,16.51,16.56,16.5,16.56,479713.0,15.2677,15.3139,15.2584,15.3139,479713.0
2023-11-07 15:40:00,16.55,16.6,16.55,16.6,568701.0,15.3047,15.3509,15.3047,15.3509,568701.0
2023-11-07 15:50:00,16.6,16.6,16.54,16.54,2218992.0,15.3509,15.3509,15.2954,15.2954,2218992.0
2023-11-08 09:30:00,16.47,16.51,16.39,16.41,366504.0,15.2307,15.2677,15.1567,15.1752,366504.0
2023-11-08 09:40:00,16.42,16.51,16.39,16.48,197375.0,15.1845,15.2677,15.1567,15.24,197375.0
2023-11-08 09:50:00,16.48,16.49,16.41,16.42,163477.0,15.24,15.2492,15.1752,15.1845,163477.0
2023-11-08 10:00:00,16.42,16.43,16.37,16.39,241203.0,15.1845,15.1937,15.1382,15.1567,241203.0
2023-11-08 10:10:00,16.39,16.41,16.35,16.39,220674.0,15.1567,15.1752,15.1197,15.1567,220674.0
2023-11-08 10:20:00,16.39,16.41,16.37,16.41,323963.0,15.1567,15.1752,15.1382,15.1752,323963.0
2023-11-08 10:30:00,16.41,16.44,16.4,16.43,150735.0,15.1752,15.203,15.166,15.1937,150735.0
2023-11-08 10:40:00,16.42,16.46,16.42,16.44,185554.0,15.1845,15.2215,15.1845,15.203,185554.0
2023-11-08 10:50:00,16.44,16.44,16.39,16.41,207251.0,15.203,15.203,15.1567,15.1752,207251.0
2023-11-08 11:00:00,16.41,16.44,16.4,16.41,160847.0,15.1752,15.203,15.166,15.1752,160847.0
2023-11-08 11:10:00,16.42,16.46,16.41,16.44,312189.0,15.1845,15.2215,15.1752,15.203,312189.0
2023-11-08 11:20:00,16.43,16.44,16.37,16.39,349433.0,15.1937,15.203,15.1382,15.1567,349433.0
2023-11-08 11:30:00,16.39,16.42,16.37,16.41,557937.0,15.1567,15.1845,15.1382,15.1752,557937.0
2023-11-08 11:40:00,16.41,16.41,16.38,16.38,214694.0,15.1752,15.1752,15.1475,15.1475,214694.0
2023-11-08 11:50:00,16.39,16.39,16.35,16.38,259089.0,15.1567,15.1567,15.1197,15.1475,259089.0
2023-11-08 12:00:00,16.37,16.38,16.31,16.34,300661.0,15.1382,15.1475,15.0827,15.1105,300661.0
2023-11-08 12:10:00,16.34,16.35,16.32,16.32,160064.0,15.1105,15.1197,15.092,15.092,160064.0
2023-11-08 12:20:00,16.33,16.36,16.32,16.36,160444.0,15.1012,15.129,15.092,15.129,160444.0
2023-11-08 12:30:00,16.35,16.35,16.32,16.35,172806.0,15.1197,15.1197,15.092,15.1197,172806.0
2023-11-08 12:40:00,16.35,16.36,16.33,16.34,144260.0,15.1197,15.129,15.1012,15.1105,144260.0
2023-11-08 12:50:00,16.34,16.36,16.34,16.36,128147.0,15.1105,15.129,15.1105,15.129,128147.0
2023-11-08 13:00:00,16.36,16.38,16.34,16.35,182317.0,15.129,15.1475,15.1105,15.1197,182317.0
2023-11-08 13:10:00,16.35,16.35,16.32,16.32,218906.0,15.1197,15.1197,15.092,15.092,218906.0
2023-11-08 13:20:00,16.32,16.34,16.32,16.33,94916.0,15.092,15.1105,15.092,15.1012,94916.0
2023-11-08 13:30:00,16.34,16.37,16.33,16.36,167214.0,15.1105,15.1382,15.1012,15.129,167214.0
2023-11-08 13:40:00,16.36,16.36,16.35,16.36,47760.0,15.129,15.129,15.1197,15.129,47760.0
2023-11-08 13:50:00,16.36,16.37,16.35,16.37,75454.0,15.129,15.1382,15.1197,15.1382,75454.0
2023-11-08 14:00:00,16.37,16.39,16.36,16.39,95318.0,15.1382,15.1567,15.129,15.1567,95318.0
2023-11-08 14:10:00,16.38,16.39,16.36,16.38,145584.0,15.1475,15.1567,15.129,15.1475,145584.0
2023-11-08 14:20:00,16.37,16.37,16.36,16.36,103064.0,15.1382,15.1382,15.129,15.129,103064.0
2023-11-08 14:30:00,16.37,16.37,16.34,16.36,149561.0,15.1382,15.1382,15.1105,15.129,149561.0
2023-11-08 14:40:00,16.36,16.37,16.35,16.35,119471.0,15.129,15.1382,15.1197,15.1197,119471.0
2023-11-08 14:50:00,16.36,16.36,16.33,16.35,162646.0,15.129,15.129,15.1012,15.1197,162646.0
2023-11-08 15:00:00,16.35,16.35,16.33,16.33,112347.0,15.1197,15.1197,15.1012,15.1012,112347.0
2023-11-08 15:10:00,16.34,16.36,16.32,16.36,164522.0,15.1105,15.129,15.092,15.129,164522.0
2023-11-08 15:20:00,16.36,16.37,16.34,16.35,161122.0,15.129,15.1382,15.1105,15.1197,161122.0
2023-11-08 15:30:00,16.35,16.36,16.33,16.34,404943.0,15.1197,15.129,15.1012,15.1105,404943.0
2023-11-08 15:40:00,16.34,16.37,16.33,16.37,378861.0,15.1105,15.1382,15.1012,15.1382,378861.0
2023-11-08 15:50:00,16.37,16.37,16.34,16.35,1061996.0,15.1382,15.1382,15.1105,15.1197,1061996.0
2023-11-09 09:30:00,16.42,16.44,16.36,16.38,188856.0,15.1845,15.203,15.129,15.1475,188856.0
2023-11-09 09:40:00,16.37,16.39,16.3,16.34,407978.0,15.1382,15.1567,15.0735,15.1105,407978.0
2023-11-09 09:50:00,16.34,16.37,16.31,16.34,388708.0,15.1105,15.1382,15.0827,15.1105,388708.0
2023-11-09 10:00:00,16.34,16.35,16.32,16.33,232635.0,15.1105,15.1197,15.092,15.1012,232635.0
2023-11-09 10:10:00,16.32,16.35,16.31,16.32,180399.0,15.092,15.1197,15.0827,15.092,180399.0
2023-11-09 10:20:00,16.32,16.34,16.3,16.34,261974.0,15.092,15.1105,15.0735,15.1105,261974.0
2023-11-09 10:30:00,16.34,16.36,16.31,16.32,336750.0,15.1105,15.129,15.0827,15.092,336750.0
2023-11-09 10:40:00,16.32,16.33,16.31,16.32,182281.0,15.092,15.1012,15.0827,15.092,182281.0
2023-11-09 10:50:00,16.32,16.35,16.31,16.32,219916.0,15.092,15.1197,15.0827,15.092,219916.0
2023-11-09 11:00:00,16.32,16.33,16.29,16.3,219701.0,15.092,15.1012,15.0642,15.0735,219701.0
2023-11-09 11:10:00,16.29,16.31,16.27,16.31,211988.0,15.0642,15.0827,15.0458,15.0827,211988.0
2023-11-09 11:20:00,16.3,16.31,16.27,16.3,214325.0,15.0735,15.0827,15.0458,15.0735,214325.0
2023-11-09 11:30:00,16.29,16.3,16.26,16.27,193316.0,15.0642,15.0735,15.0365,15.0458,193316.0
2023-11-09 11:40:00,16.27,16.27,16.25,16.27,579712.0,15.0458,15.0458,15.0273,15.0458,579712.0
2023-11-09 11:50:00,16.26,16.27,16.23,16.23,320823.0,15.0365,15.0458,15.0088,15.0088,320823.0
2023-11-09 12:00:00,16.23,16.27,16.23,16.25,256517.0,15.0088,15.0458,15.0088,15.0273,256517.0
2023-11-09 12:10:00,16.25,16.29,16.24,16.29,213178.0,15.0273,15.0642,15.018,15.0642,213178.0
2023-11-09 12:20:00,16.29,16.29,16.26,16.27,240180.0,15.0642,15.0642,15.0365,15.0458,240180.0
2023-11-09 12:30:00,16.27,16.29,16.26,16.26,170652.0,15.0458,15.0642,15.0365,15.0365,170652.0
2023-11-09 12:40:00,16.27,16.27,16.24,16.24,216555.0,15.0458,15.0458,15.018,15.018,216555.0
2023-11-09 12:50:00,16.25,16.28,16.24,16.26,174654.0,15.0273,15.055,15.018,15.0365,174654.0
2023-11-09 13:00:00,16.27,16.27,16.2,16.21,304025.0,15.0458,15.0458,14.981,14.9903,304025.0
2023-11-09 13:10:00,16.21,16.25,16.2,16.21,193965.0,14.9903,15.0273,14.981,14.9903,193965.0
2023-11-09 13:20:00,16.21,16.23,16.2,16.21,180419.0,14.9903,15.0088,14.981,14.9903,180419.0
2023-11-09 13:30:00,16.2,16.22,16.19,16.2,190424.0,14.981,14.9995,14.9718,14.981,190424.0
2023-11-09 13:40:00,16.21,16.21,16.19,16.2,144991.0,14.9903,14.9903,14.9718,14.981,144991.0
2023-11-09 13:50:00,16.21,16.22,16.2,16.2,187116.0,14.9903,14.9995,14.981,14.981,187116.0
2023-11-09 14:00:00,16.2,16.22,16.19,16.21,244220.0,14.981,14.9995,14.9718,14.9903,244220.0
2023-11-09 14:10:00,16.21,16.21,16.17,16.18,189455.0,14.9903,14.9903,14.9533,14.9625,189455.0
2023-11-09 14:20:00,16.19,16.23,16.18,16.21,246085.0,14.9718,15.0088,14.9625,14.9903,246085.0
2023-11-09 14:30:00,16.21,16.22,16.19,16.19,188053.0,14.9903,14.9995,14.9718,14.9718,188053.0
2023-11-09 14:40:00,16.2,16.21,16.18,16.21,198917.0,14.981,14.9903,14.9625,14.9903,198917.0
2023-11-09 14:50:00,16.21,16.21,16.17,16.18,217802.0,14.9903,14.9903,14.9533,14.9625,217802.0
2023-11-09 15:00:00,16.18,16.22,16.18,16.21,227536.0,14.9625,14.9995,14.9625,14.9903,227536.0
2023-11-09 15:10:00,16.21,16.22,16.18,16.18,272908.0,14.9903,14.9995,14.9625,14.9625,272908.0
2023-11-09 15:20:00,16.19,16.23,16.18,16.21,610795.0,14.9718,15.0088,14.9625,14.9903,610795.0
2023-11-09 15:30:00,16.21,16.23,16.2,16.23,715218.0,14.9903,15.0088,14.981,15.0088,715218.0
2023-11-09 15:40:00,16.23,16.23,16.21,16.23,525529.0,15.0088,15.0088,14.9903,15.0088,525529.0
2023-11-09 15:50:00,16.22,16.25,16.2,16.21,1759818.0,14.9995,15.0273,14.981,14.9903,1759818.0
2023-11-10 09:30:00,16.33,16.35,16.27,16.29,264736.0,15.1012,15.1197,15.0458,15.0642,264736.0
2023-11-10 09:40:00,16.3,16.32,16.25,16.31,146996.0,15.0735,15.092,15.0273,15.0827,146996.0
2023-11-10 09:50:00,16.31,16.32,16.28,16.29,136900.0,15.0827,15.092,15.055,15.0642,136900.0
2023-11-10 10:00:00,16.29,16.31,16.26,16.3,167144.0,15.0642,15.0827,15.0365,15.0735,167144.0
2023-11-10 10:10:00,16.3,16.31,16.24,16.28,148791.0,15.0735,15.0827,15.018,15.055,148791.0
2023-11-10 10:20:00,16.28,16.31,16.27,16.29,135744.0,15.055,15.0827,15.0458,15.0642,135744.0
2023-11-10 10:30:00,16.29,16.3,16.27,16.27,152229.0,15.0642,15.0735,15.0458,15.0458,152229.0
2023-11-10 10:40:00,16.27,16.27,16.23,16.25,216823.0,15.0458,15.0458,15.0088,15.0273,216823.0
2023-11-10 10:50:00,16.25,16.27,16.22,16.25,208948.0,15.0273,15.0458,14.9995,15.0273,208948.0
2023-11-10 11:00:00,16.25,16.3,16.24,16.27,346406.0,15.0273,15.0735,15.018,15.0458,346406.0
2023-11-10 11:10:00,16.28,16.3,16.27,16.29,108932.0,15.055,15.0735,15.0458,15.0642,108932.0
2023-11-10 11:20:00,16.28,16.3,16.27,16.3,106213.0,15.055,15.0735,15.0458,15.0735,106213.0
2023-11-10 11:30:00,16.3,16.3,16.27,16.3,118161.0,15.0735,15.0735,15.0458,15.0735,118161.0
2023-11-10 11:40:00,16.3,16.32,16.29,16.3,376911.0,15.0735,15.092,15.0642,15.0735,376911.0
2023-11-10 11:50:00,16.3,16.33,16.3,16.32,108650.0,15.0735,15.1012,15.0735,15.092,108650.0
2023-11-10 12:00:00,16.32,16.35,16.32,16.34,315182.0,15.092,15.1197,15.092,15.1105,315182.0
2023-11-10 12:10:00,16.34,16.35,16.33,16.35,197199.0,15.1105,15.1197,15.1012,15.1197,197199.0
2023-11-10 12:20:00,16.35,16.38,16.34,16.37,247128.0,15.1197,15.1475,15.1105,15.1382,247128.0
2023-11-10 12:30:00,16.37,16.4,16.36,16.39,202300.0,15.1382,15.166,15.129,15.1567,202300.0
2023-11-10 12:40:00,16.39,16.4,16.37,16.39,179966.0,15.1567,15.166,15.1382,15.1567,179966.0
2023-11-10 12:50:00,16.39,16.42,16.39,16.42,281614.0,15.1567,15.1845,15.1567,15.1845,281614.0
2023-11-10 13:00:00,16.41,16.43,16.4,16.41,209176.0,15.1752,15.1937,15.166,15.1752,209176.0
2023-11-10 13:10:00,16.41,16.42,16.38,16.41,218641.0,15.1752,15.1845,15.1475,15.1752,218641.0
2023-11-10 13:20:00,16.41,16.43,16.4,16.41,253696.0,15.1752,15.1937,15.166,15.1752,253696.0
2023-11-10 13:30:00,16.41,16.44,16.41,16.43,255376.0,15.1752,15.203,15.1752,15.1937,255376.0
2023-11-10 13:40:00,16.43,16.46,16.42,16.46,211662.0,15.1937,15.2215,15.1845,15.2215,211662.0
2023-11-10 13:50:00,16.46,16.47,16.43,16.45,314784.0,15.2215,15.2307,15.1937,15.2122,314784.0
2023-11-10 14:00:00,16.45,16.47,16.44,16.45,203805.0,15.2122,15.2307,15.203,15.2122,203805.0
2023-11-10 14:10:00,16.46,16.47,16.44,16.46,289185.0,15.2215,15.2307,15.203,15.2215,289185.0
2023-11-10 14:20:00,16.46,16.46,16.45,16.46,253901.0,15.2215,15.2215,15.2122,15.2215,253901.0
2023-11-10 14:30:00,16.46,16.46,16.45,16.46,82609.0,15.2215,15.2215,15.2122,15.2215,82609.0
2023-11-10 14:40:00,16.46,16.47,16.45,16.46,182537.0,15.2215,15.2307,15.2122,15.2215,182537.0
2023-11-10 14:50:00,16.46,16.46,16.44,16.45,136466.0,15.2215,15.2215,15.203,15.2122,136466.0
2023-11-10 15:00:00,16.45,16.46,16.44,16.46,293101.0,15.2122,15.2215,15.203,15.2215,293101.0
2023-11-10 15:10:00,16.46,16.46,16.44,16.46,348120.0,15.2215,15.2215,15.203,15.2215,348120.0
2023-11-10 15:20:00,16.46,16.48,16.45,16.48,274917.0,15.2215,15.24,15.2122,15.24,274917.0
2023-11-10 15:30:00,16.48,16.48,16.45,16.46,335825.0,15.24,15.24,15.2122,15.2215,335825.0
2023-11-10 15:40:00,16.46,16.48,16.45,16.46,475171.0,15.2215,15.24,15.2122,15.2215,475171.0
2023-11-10 15:50:00,16.46,16.47,16.44,16.45,1317218.0,15.2215,15.2307,15.203,15.2122,1317218.0
2023-11-13 09:30:00,16.44,16.48,16.34,16.43,352594.0,15.203,15.24,15.1105,15.1937,352594.0
2023-11-13 09:40:00,16.43,16.49,16.41,16.48,219299.0,15.1937,15.2492,15.1752,15.24,219299.0
2023-11-13 09:50:00,16.48,16.5,16.45,16.49,169144.0,15.24,15.2584,15.2122,15.2492,169144.0
2023-11-13 10:00:00,16.48,16.51,16.46,16.51,204498.0,15.24,15.2677,15.2215,15.2677,204498.0
2023-11-13 10:10:00,16.51,16.55,16.48,16.54,317579.0,15.2677,15.3047,15.24,15.2954,317579.0
2023-11-13 10:20:00,16.54,16.55,16.51,16.52,274498.0,15.2954,15.3047,15.2677,15.2769,274498.0
2023-11-13 10:30:00,16.53,16.54,16.51,16.52,164138.0,15.2862,15.2954,15.2677,15.2769,164138.0
2023-11-13 10:40:00,16.52,16.54,16.51,16.54,149071.0,15.2769,15.2954,15.2677,15.2954,149071.0
2023-11-13 10:50:00,16.54,16.56,16.53,16.55,167953.0,15.2954,15.3139,15.2862,15.3047,167953.0
2023-11-13 11:00:00,16.55,16.56,16.5,16.51,153395.0,15.3047,15.3139,15.2584,15.2677,153395.0
2023-11-13 11:10:00,16.51,16.53,16.5,16.52,134888.0,15.2677,15.2862,15.2584,15.2769,134888.0
2023-11-13 11:20:00,16.52,16.55,16.51,16.55,250012.0,15.2769,15.3047,15.2677,15.3047,250012.0
2023-11-13 11:30:00,16.55,16.57,16.53,16.55,369831.0,15.3047,15.3232,15.2862,15.3047,369831.0
2023-11-13 11:40:00,16.55,16.59,16.54,16.58,273417.0,15.3047,15.3417,15.2954,15.3324,273417.0
2023-11-13 11:50:00,16.59,16.61,16.58,16.59,169099.0,15.3417,15.3602,15.3324,15.3417,169099.0
2023-11-13 12:00:00,16.59,16.61,16.59,16.6,172133.0,15.3417,15.3602,15.3417,15.3509,172133.0
2023-11-13 12:10:00,16.61,16.62,16.59,16.61,411878.0,15.3602,15.3694,15.3417,15.3602,411878.0
2023-11-13 12:20:00,16.61,16.63,16.59,16.63,180596.0,15.3602,15.3787,15.3417,15.3787,180596.0
2023-11-13 12:30:00,16.63,16.63,16.61,16.63,186567.0,15.3787,15.3787,15.3602,15.3787,186567.0
2023-11-13 12:40:00,16.63,16.63,16.57,16.57,155776.0,15.3787,15.3787,15.3232,15.3232,155776.0
2023-11-13 12:50:00,16.57,16.59,16.57,16.57,101769.0,15.3232,15.3417,15.3232,15.3232,101769.0
2023-11-13 13:00:00,16.57,16.58,16.53,16.54,88047.0,15.3232,15.3324,15.2862,15.2954,88047.0
2023-11-13 13:10:00,16.54,16.55,16.53,16.55,86314.0,15.2954,15.3047,15.2862,15.3047,86314.0
2023-11-13 13:20:00,16.55,16.55,16.53,16.55,159488.0,15.3047,15.3047,15.2862,15.3047,159488.0
2023-11-13 13:30:00,16.55,16.56,16.54,16.55,79134.0,15.3047,15.3139,15.2954,15.3047,79134.0
2023-11-13 13:40:00,16.56,16.58,16.55,16.57,76390.0,15.3139,15.3324,15.3047,15.3232,76390.0
2023-11-13 13:50:00,16.57,16.58,16.55,16.57,121543.0,15.3232,15.3324,15.3047,15.3232,121543.0
2023-11-13 14:00:00,16.57,16.57,16.55,16.55,87106.0,15.3232,15.3232,15.3047,15.3047,87106.0
2023-11-13 14:10:00,16.55,16.56,16.49,16.5,165318.0,15.3047,15.3139,15.2492,15.2584,165318.0
2023-11-13 14:20:00,16.49,16.51,16.48,16.51,201123.0,15.2492,15.2677,15.24,15.2677,201123.0
2023-11-13 14:30:00,16.51,16.54,16.51,16.54,89911.0,15.2677,15.2954,15.2677,15.2954,89911.0
2023-11-13 14:40:00,16.53,16.54,16.52,16.54,98302.0,15.2862,15.2954,15.2769,15.2954,98302.0
2023-11-13 14:50:00,16.54,16.54,16.5,16.51,101317.0,15.2954,15.2954,15.2584,15.2677,101317.0
2023-11-13 15:00:00,16.51,16.52,16.5,16.52,96855.0,15.2677,15.2769,15.2584,15.2769,96855.0
2023-11-13 15:10:00,16.52,16.53,16.51,16.52,170905.0,15.2769,15.2862,15.2677,15.2769,170905.0
2023-11-13 15:20:00,16.52,16.53,16.51,16.52,107090.0,15.2769,15.2862,15.2677,15.2769,107090.0
2023-11-13 15:30:00,16.51,16.53,16.51,16.52,277019.0,15.2677,15.2862,15.2677,15.2769,277019.0
2023-11-13 15:40:00,16.52,16.53,16.51,16.53,232151.0,15.2769,15.2862,15.2677,15.2862,232151.0
2023-11-13 15:50:00,16.53,16.53,16.5,16.52,702076.0,15.2862,15.2862,15.2584,15.2769,702076.0
2023-11-14 09:30:00,16.63,16.67,16.59,16.64,585485.0,15.3787,15.4157,15.3417,15.3879,585485.0
2023-11-14 09:40:00,16.64,16.67,16.61,16.64,378978.0,15.3879,15.4157,15.3602,15.3879,378978.0
2023-11-14 09:50:00,16.64,16.7,16.63,16.68,302359.0,15.3879,15.4434,15.3787,15.4249,302359.0
2023-11-14 10:00:00,16.68,16.68,16.63,16.67,194441.0,15.4249,15.4249,15.3787,15.4157,194441.0
2023-11-14 10:10:00,16.67,16.72,16.67,16.71,164102.0,15.4157,15.4619,15.4157,15.4526,164102.0
2023-11-14 10:20:00,16.71,16.74,16.7,16.73,180013.0,15.4526,15.4804,15.4434,15.4711,180013.0
2023-11-14 10:30:00,16.73,16.77,16.71,16.77,210579.0,15.4711,15.5081,15.4526,15.5081,210579.0
2023-11-14 10:40:00,16.77,16.81,16.76,16.8,244226.0,15.5081,15.5451,15.4989,15.5359,244226.0
2023-11-14 10:50:00,16.81,16.83,16.8,16.82,188940.0,15.5451,15.5636,15.5359,15.5544,188940.0
2023-11-14 11:00:00,16.83,16.85,16.81,16.84,217950.0,15.5636,15.5821,15.5451,15.5729,217950.0
2023-11-14 11:10:00,16.84,16.85,16.8,16.8,216282.0,15.5729,15.5821,15.5359,15.5359,216282.0
2023-11-14 11:20:00,16.8,16.82,16.79,16.82,211498.0,15.5359,15.5544,15.5266,15.5544,211498.0
2023-11-14 11:30:00,16.82,16.83,16.79,16.79,384049.0,15.5544,15.5636,15.5266,15.5266,384049.0
2023-11-14 11:40:00,16.79,16.87,16.79,16.86,413181.0,15.5266,15.6006,15.5266,15.5914,413181.0
2023-11-14 11:50:00,16.86,16.86,16.84,16.86,170078.0,15.5914,15.5914,15.5729,15.5914,170078.0
2023-11-14 12:00:00,16.86,16.86,16.82,16.82,303420.0,15.5914,15.5914,15.5544,15.5544,303420.0
2023-11-14 12:10:00,16.82,16.85,16.79,16.79,242868.0,15.5544,15.5821,15.5266,15.5266,242868.0
2023-11-14 12:20:00,16.79,16.8,16.77,16.8,136590.0,15.5266,15.5359,15.5081,15.5359,136590.0
2023-11-14 12:30:00,16.8,16.82,16.79,16.8,176501.0,15.5359,15.5544,15.5266,15.5359,176501.0
2023-11-14 12:40:00,16.8,16.81,16.76,16.78,120818.0,15.5359,15.5451,15.4989,15.5174,120818.0
2023-11-14 12:50:00,16.77,16.78,16.76,16.77,78188.0,15.5081,15.5174,15.4989,15.5081,78188.0
2023-11-14 13:00:00,16.77,16.8,16.76,16.79,188006.0,15.5081,15.5359,15.4989,15.5266,188006.0
2023-11-14 13:10:00,16.78,16.79,16.76,16.77,180234.0,15.5174,15.5266,15.4989,15.5081,180234.0
2023-11-14 13:20:00,16.77,16.79,16.75,16.78,167118.0,15.5081,15.5266,15.4896,15.5174,167118.0
2023-11-14 13:30:00,16.78,16.81,16.77,16.79,174654.0,15.5174,15.5451,15.5081,15.5266,174654.0
2023-11-14 13:40:00,16.79,16.81,16.79,16.81,120003.0,15.5266,15.5451,15.5266,15.5451,120003.0
2023-11-14 13:50:00,16.8,16.82,16.79,16.79,296637.0,15.5359,15.5544,15.5266,15.5266,296637.0
2023-11-14 14:00:00,16.79,16.79,16.75,16.76,141783.0,15.5266,15.5266,15.4896,15.4989,141783.0
2023-11-14 14:10:00,16.76,16.76,16.73,16.75,107589.0,15.4989,15.4989,15.4711,15.4896,107589.0
2023-11-14 14:20:00,16.75,16.77,16.74,16.76,124498.0,15.4896,15.5081,15.4804,15.4989,124498.0
2023-11-14 14:30:00,16.76,16.78,16.76,16.77,61806.0,15.4989,15.5174,15.4989,15.5081,61806.0
2023-11-14 14:40:00,16.78,16.79,16.77,16.78,117045.0,15.5174,15.5266,15.5081,15.5174,117045.0
2023-11-14 14:50:00,16.78,16.81,16.77,16.81,211594.0,15.5174,15.5451,15.5081,15.5451,211594.0
2023-11-14 15:00:00,16.81,16.87,16.8,16.87,481720.0,15.5451,15.6006,15.5359,15.6006,481720.0
2023-11-14 15:10:00,16.86,16.87,16.84,16.86,242287.0,15.5914,15.6006,15.5729,15.5914,242287.0
2023-11-14 15:20:00,16.86,16.87,16.84,16.84,187883.0,15.5914,15.6006,15.5729,15.5729,187883.0
2023-11-14 15:30:00,16.85,16.86,16.81,16.82,335578.0,15.5821,15.5914,15.5451,15.5544,335578.0
2023-11-14 15:40:00,16.81,16.82,16.77,16.79,530570.0,15.5451,15.5544,15.5081,15.5266,530570.0
2023-11-14 15:50:00,16.79,16.81,16.78,16.81,975076.0,15.5266,15.5451,15.5174,15.5451,975076.0
2023-11-15 09:30:00,16.85,16.95,16.83,16.91,771635.0,15.5821,15.6746,15.5636,15.6376,771635.0
2023-11-15 09:40:00,16.91,16.96,16.9,16.96,228546.0,15.6376,15.6838,15.6283,15.6838,228546.0
2023-11-15 09:50:00,16.96,16.97,16.92,16.96,230758.0,15.6838,15.6931,15.6468,15.6838,230758.0
2023-11-15 10:00:00,16.96,16.99,16.95,16.99,434894.0,15.6838,15.7116,15.6746,15.7116,434894.0
2023-11-15 10:10:00,16.99,17.03,16.98,17.03,373420.0,15.7116,15.7486,15.7023,15.7486,373420.0
2023-11-15 10:20:00,17.03,17.03,16.99,17.01,344446.0,15.7486,15.7486,15.7116,15.7301,344446.0
2023-11-15 10:30:00,17.01,17.05,16.99,17.04,490084.0,15.7301,15.7671,15.7116,15.7578,490084.0
2023-11-15 10:40:00,17.04,17.07,17.01,17.03,342100.0,15.7578,15.7856,15.7301,15.7486,342100.0
2023-11-15 10:50:00,17.02,17.05,17.01,17.05,365416.0,15.7393,15.7671,15.7301,15.7671,365416.0
2023-11-15 11:00:00,17.04,17.06,17.03,17.05,383876.0,15.7578,15.7763,15.7486,15.7671,383876.0
2023-11-15 11:10:00,17.05,17.05,17.0,17.01,268016.0,15.7671,15.7671,15.7208,15.7301,268016.0
2023-11-15 11:20:00,17.01,17.03,17.0,17.02,226059.0,15.7301,15.7486,15.7208,15.7393,226059.0
2023-11-15 11:30:00,17.02,17.02,16.95,16.95,128731.0,15.7393,15.7393,15.6746,15.6746,128731.0
2023-11-15 11:40:00,16.96,16.98,16.93,16.98,383234.0,15.6838,15.7023,15.6561,15.7023,383234.0
2023-11-15 11:50:00,16.98,16.99,16.95,16.95,405528.0,15.7023,15.7116,15.6746,15.6746,405528.0
2023-11-15 12:00:00,16.96,16.97,16.9,16.91,258407.0,15.6838,15.6931,15.6283,15.6376,258407.0
2023-11-15 12:10:00,16.91,16.95,16.9,16.93,317369.0,15.6376,15.6746,15.6283,15.6561,317369.0
2023-11-15 12:20:00,16.93,16.93,16.89,16.9,193598.0,15.6561,15.6561,15.6191,15.6283,193598.0
2023-11-15 12:30:00,16.91,16.93,16.89,16.93,330623.0,15.6376,15.6561,15.6191,15.6561,330623.0
2023-11-15 12:40:00,16.92,16.93,16.9,16.91,143225.0,15.6468,15.6561,15.6283,15.6376,143225.0
2023-11-15 12:50:00,16.91,16.93,16.89,16.9,506488.0,15.6376,15.6561,15.6191,15.6283,506488.0
2023-11-15 13:00:00,16.9,16.91,16.89,16.91,357656.0,15.6283,15.6376,15.6191,15.6376,357656.0
2023-11-15 13:10:00,16.91,16.93,16.9,16.91,221706.0,15.6376,15.6561,15.6283,15.6376,221706.0
2023-11-15 13:20:00,16.92,16.92,16.89,16.89,138496.0,15.6468,15.6468,15.6191,15.6191,138496.0
2023-11-15 13:30:00,16.9,16.91,16.89,16.91,124600.0,15.6283,15.6376,15.6191,15.6376,124600.0
2023-11-15 13:40:00,16.91,16.93,16.89,16.93,391182.0,15.6376,15.6561,15.6191,15.6561,391182.0
2023-11-15 13:50:00,16.93,16.97,16.92,16.94,352965.0,15.6561,15.6931,15.6468,15.6653,352965.0
2023-11-15 14:00:00,16.94,16.96,16.93,16.96,178889.0,15.6653,15.6838,15.6561,15.6838,178889.0
2023-11-15 14:10:00,16.96,16.98,16.95,16.96,370273.0,15.6838,15.7023,15.6746,15.6838,370273.0
2023-11-15 14:20:00,16.96,16.99,16.96,16.98,238923.0,15.6838,15.7116,15.6838,15.7023,238923.0
2023-11-15 14:30:00,16.98,17.0,16.96,16.98,361865.0,15.7023,15.7208,15.6838,15.7023,361865.0
2023-11-15 14:40:00,16.98,16.98,16.95,16.95,170280.0,15.7023,15.7023,15.6746,15.6746,170280.0
2023-11-15 14:50:00,16.95,16.97,16.94,16.96,215383.0,15.6746,15.6931,15.6653,15.6838,215383.0
2023-11-15 15:00:00,16.96,16.97,16.93,16.94,257657.0,15.6838,15.6931,15.6561,15.6653,257657.0
2023-11-15 15:10:00,16.94,16.96,16.93,16.96,256733.0,15.6653,15.6838,15.6561,15.6838,256733.0
2023-11-15 15:20:00,16.95,16.98,16.94,16.98,619087.0,15.6746,15.7023,15.6653,15.7023,619087.0
2023-11-15 15:30:00,16.98,16.98,16.95,16.95,568944.0,15.7023,15.7023,15.6746,15.6746,568944.0
2023-11-15 15:40:00,16.96,16.96,16.91,16.92,521099.0,15.6838,15.6838,15.6376,15.6468,521099.0
2023-11-15 15:50:00,16.92,16.93,16.9,16.92,1410237.0,15.6468,15.6561,15.6283,15.6468,1410237.0
2023-11-16 09:30:00,16.85,17.0,16.84,16.95,502355.0,15.5821,15.7208,15.5729,15.6746,502355.0
2023-11-16 09:40:00,16.96,16.96,16.86,16.87,488311.0,15.6838,15.6838,15.5914,15.6006,488311.0
2023-11-16 09:50:00,16.87,16.88,16.82,16.84,424669.0,15.6006,15.6099,15.5544,15.5729,424669.0
2023-11-16 10:00:00,16.83,16.85,16.75,16.76,486369.0,15.5636,15.5821,15.4896,15.4989,486369.0
2023-11-16 10:10:00,16.76,16.78,16.73,16.75,375828.0,15.4989,15.5174,15.4711,15.4896,375828.0
2023-11-16 10:20:00,16.74,16.79,16.72,16.79,163353.0,15.4804,15.5266,15.4619,15.5266,163353.0
2023-11-16 10:30:00,16.79,16.84,16.76,16.84,668709.0,15.5266,15.5729,15.4989,15.5729,668709.0
2023-11-16 10:40:00,16.84,16.84,16.78,16.8,422174.0,15.5729,15.5729,15.5174,15.5359,422174.0
2023-11-16 10:50:00,16.8,16.81,16.77,16.79,232069.0,15.5359,15.5451,15.5081,15.5266,232069.0
2023-11-16 11:00:00,16.79,16.81,16.77,16.77,265988.0,15.5266,15.5451,15.5081,15.5081,265988.0
2023-11-16 11:10:00,16.78,16.78,16.73,16.73,373206.0,15.5174,15.5174,15.4711,15.4711,373206.0
2023-11-16 11:20:00,16.73,16.75,16.72,16.75,283745.0,15.4711,15.4896,15.4619,15.4896,283745.0
2023-11-16 11:30:00,16.75,16.76,16.73,16.73,165208.0,15.4896,15.4989,15.4711,15.4711,165208.0
2023-11-16 11:40:00,16.74,16.76,16.71,16.71,340633.0,15.4804,15.4989,15.4526,15.4526,340633.0
2023-11-16 11:50:00,16.72,16.72,16.69,16.71,119814.0,15.4619,15.4619,15.4342,15.4526,119814.0
2023-11-16 12:00:00,16.71,16.72,16.69,16.69,173767.0,15.4526,15.4619,15.4342,15.4342,173767.0
2023-11-16 12:10:00,16.69,16.71,16.68,16.7,244600.0,15.4342,15.4526,15.4249,15.4434,244600.0
2023-11-16 12:20:00,16.71,16.71,16.68,16.7,163438.0,15.4526,15.4526,15.4249,15.4434,163438.0
2023-11-16 12:30:00,16.7,16.71,16.68,16.71,165104.0,15.4434,15.4526,15.4249,15.4526,165104.0
2023-11-16 12:40:00,16.71,16.73,16.7,16.73,121801.0,15.4526,15.4711,15.4434,15.4711,121801.0
2023-11-16 12:50:00,16.72,16.73,16.7,16.71,142329.0,15.4619,15.4711,15.4434,15.4526,142329.0
2023-11-16 13:00:00,16.71,16.72,16.62,16.67,451492.0,15.4526,15.4619,15.3694,15.4157,451492.0
2023-11-16 13:10:00,16.67,16.69,16.66,16.69,160480.0,15.4157,15.4342,15.4064,15.4342,160480.0
2023-11-16 13:20:00,16.69,16.72,16.68,16.72,140977.0,15.4342,15.4619,15.4249,15.4619,140977.0
2023-11-16 13:30:00,16.71,16.73,16.7,16.71,164731.0,15.4526,15.4711,15.4434,15.4526,164731.0
2023-11-16 13:40:00,16.71,16.72,16.68,16.69,142813.0,15.4526,15.4619,15.4249,15.4342,142813.0
2023-11-16 13:50:00,16.69,16.71,16.68,16.71,121103.0,15.4342,15.4526,15.4249,15.4526,121103.0
2023-11-16 14:00:00,16.71,16.74,16.7,16.74,103903.0,15.4526,15.4804,15.4434,15.4804,103903.0
2023-11-16 14:10:00,16.73,16.74,16.72,16.72,112339.0,15.4711,15.4804,15.4619,15.4619,112339.0
2023-11-16 14:20:00,16.72,16.74,16.71,16.73,139203.0,15.4619,15.4804,15.4526,15.4711,139203.0
2023-11-16 14:30:00,16.73,16.76,16.73,16.76,151592.0,15.4711,15.4989,15.4711,15.4989,151592.0
2023-11-16 14:40:00,16.76,16.78,16.75,16.78,172043.0,15.4989,15.5174,15.4896,15.5174,172043.0
2023-11-16 14:50:00,16.78,16.79,16.76,16.78,193542.0,15.5174,15.5266,15.4989,15.5174,193542.0
2023-11-16 15:00:00,16.78,16.78,16.75,16.78,174239.0,15.5174,15.5174,15.4896,15.5174,174239.0
2023-11-16 15:10:00,16.78,16.81,16.77,16.8,380003.0,15.5174,15.5451,15.5081,15.5359,380003.0
2023-11-16 15:20:00,16.8,16.81,16.78,16.8,240021.0,15.5359,15.5451,15.5174,15.5359,240021.0
2023-11-16 15:30:00,16.8,16.8,16.77,16.79,316011.0,15.5359,15.5359,15.5081,15.5266,316011.0
2023-11-16 15:40:00,16.79,16.8,16.77,16.79,576746.0,15.5266,15.5359,15.5081,15.5266,576746.0
2023-11-16 15:50:00,16.79,16.83,16.77,16.82,1697014.0,15.5266,15.5636,15.5081,15.5544,1697014.0
2023-11-17 09:30:00,16.94,17.0,16.91,16.97,910713.0,15.6653,15.7208,15.6376,15.6931,910713.0
2023-11-17 09:40:00,16.98,16.98,16.9,16.93,320860.0,15.7023,15.7023,15.6283,15.6561,320860.0
2023-11-17 09:50:00,16.93,16.93,16.87,16.91,249668.0,15.6561,15.6561,15.6006,15.6376,249668.0
2023-11-17 10:00:00,16.91,16.94,16.9,16.92,206762.0,15.6376,15.6653,15.6283,15.6468,206762.0
2023-11-17 10:10:00,16.91,16.94,16.9,16.91,247555.0,15.6376,15.6653,15.6283,15.6376,247555.0
2023-11-17 10:20:00,16.91,16.96,16.91,16.95,302201.0,15.6376,15.6838,15.6376,15.6746,302201.0
2023-11-17 10:30:00,16.96,16.96,16.94,16.96,123006.0,15.6838,15.6838,15.6653,15.6838,123006.0
2023-11-17 10:40:00,16.96,16.98,16.94,16.98,294239.0,15.6838,15.7023,15.6653,15.7023,294239.0
2023-11-17 10:50:00,16.98,17.0,16.97,17.0,144172.0,15.7023,15.7208,15.6931,15.7208,144172.0
2023-11-17 11:00:00,17.0,17.0,16.95,16.98,343877.0,15.7208,15.7208,15.6746,15.7023,343877.0
2023-11-17 11:10:00,16.98,16.99,16.95,16.96,580391.0,15.7023,15.7116,15.6746,15.6838,580391.0
2023-11-17 11:20:00,16.96,16.97,16.94,16.96,191994.0,15.6838,15.6931,15.6653,15.6838,191994.0
2023-11-17 11:30:00,16.96,16.98,16.93,16.97,155103.0,15.6838,15.7023,15.6561,15.6931,155103.0
2023-11-17 11:40:00,16.97,16.98,16.94,16.98,186401.0,15.6931,15.7023,15.6653,15.7023,186401.0
2023-11-17 11:50:00,16.98,16.98,16.96,16.96,186727.0,15.7023,15.7023,15.6838,15.6838,186727.0
2023-11-17 12:00:00,16.96,16.99,16.96,16.98,205925.0,15.6838,15.7116,15.6838,15.7023,205925.0
2023-11-17 12:10:00,16.98,17.01,16.98,17.01,287427.0,15.7023,15.7301,15.7023,15.7301,287427.0
2023-11-17 12:20:00,17.01,17.01,16.99,17.0,123887.0,15.7301,15.7301,15.7116,15.7208,123887.0
2023-11-17 12:30:00,17.0,17.03,16.99,17.02,185874.0,15.7208,15.7486,15.7116,15.7393,185874.0
2023-11-17 12:40:00,17.01,17.02,17.01,17.02,76514.0,15.7301,15.7393,15.7301,15.7393,76514.0
2023-11-17 12:50:00,17.02,17.02,17.0,17.01,111541.0,15.7393,15.7393,15.7208,15.7301,111541.0
2023-11-17 13:00:00,17.02,17.02,17.01,17.02,119036.0,15.7393,15.7393,15.7301,15.7393,119036.0
2023-11-17 13:10:00,17.02,17.02,16.99,17.01,189928.0,15.7393,15.7393,15.7116,15.7301,189928.0
2023-11-17 13:20:00,17.01,17.02,17.0,17.02,200420.0,15.7301,15.7393,15.7208,15.7393,200420.0
2023-11-17 13:30:00,17.02,17.03,17.01,17.02,128321.0,15.7393,15.7486,15.7301,15.7393,128321.0
2023-11-17 13:40:00,17.02,17.04,17.01,17.04,132449.0,15.7393,15.7578,15.7301,15.7578,132449.0
2023-11-17 13:50:00,17.04,17.05,17.03,17.04,108285.0,15.7578,15.7671,15.7486,15.7578,108285.0
2023-11-17 14:00:00,17.04,17.05,17.01,17.02,248175.0,15.7578,15.7671,15.7301,15.7393,248175.0
2023-11-17 14:10:00,17.02,17.02,16.98,17.0,311400.0,15.7393,15.7393,15.7023,15.7208,311400.0
2023-11-17 14:20:00,17.0,17.01,16.99,17.0,170875.0,15.7208,15.7301,15.7116,15.7208,170875.0
2023-11-17 14:30:00,17.0,17.0,16.98,16.99,213275.0,15.7208,15.7208,15.7023,15.7116,213275.0
2023-11-17 14:40:00,17.0,17.02,16.99,17.02,146632.0,15.7208,15.7393,15.7116,15.7393,146632.0
2023-11-17 14:50:00,17.02,17.02,17.01,17.02,127517.0,15.7393,15.7393,15.7301,15.7393,127517.0
2023-11-17 15:00:00,17.02,17.02,17.0,17.01,281802.0,15.7393,15.7393,15.7208,15.7301,281802.0
2023-11-17 15:10:00,17.01,17.03,17.0,17.02,178664.0,15.7301,15.7486,15.7208,15.7393,178664.0
2023-11-17 15:20:00,17.02,17.03,17.01,17.03,153117.0,15.7393,15.7486,15.7301,15.7486,153117.0
2023-11-17 15:30:00,17.03,17.03,16.98,16.98,376612.0,15.7486,15.7486,15.7023,15.7023,376612.0
2023-11-17 15:40:00,16.98,16.99,16.96,16.96,534676.0,15.7023,15.7116,15.6838,15.6838,534676.0
2023-11-17 15:50:00,16.96,16.98,16.95,16.98,1027672.0,15.6838,15.7023,15.6746,15.7023,1027672.0
2023-11-20 09:30:00,16.96,17.0,16.91,16.98,377863.0,15.6838,15.7208,15.6376,15.7023,377863.0
2023-11-20 09:40:00,16.99,17.03,16.93,16.98,684926.0,15.7116,15.7486,15.6561,15.7023,684926.0
2023-11-20 09:50:00,16.98,17.02,16.96,17.01,168276.0,15.7023,15.7393,15.6838,15.7301,168276.0
2023-11-20 10:00:00,17.02,17.03,16.97,17.03,340744.0,15.7393,15.7486,15.6931,15.7486,340744.0
2023-11-20 10:10:00,17.03,17.06,17.02,17.06,307581.0,15.7486,15.7763,15.7393,15.7763,307581.0
2023-11-20 10:20:00,17.05,17.09,17.05,17.09,328015.0,15.7671,15.8041,15.7671,15.8041,328015.0
2023-11-20 10:30:00,17.09,17.09,17.05,17.09,180496.0,15.8041,15.8041,15.7671,15.8041,180496.0
2023-11-20 10:40:00,17.09,17.09,17.04,17.06,455243.0,15.8041,15.8041,15.7578,15.7763,455243.0
2023-11-20 10:50:00,17.07,17.07,17.0,17.01,240903.0,15.7856,15.7856,15.7208,15.7301,240903.0
2023-11-20 11:00:00,17.01,17.01,16.93,16.96,330460.0,15.7301,15.7301,15.6561,15.6838,330460.0
2023-11-20 11:10:00,16.96,17.0,16.95,17.0,115583.0,15.6838,15.7208,15.6746,15.7208,115583.0
2023-11-20 11:20:00,16.99,17.01,16.98,17.01,173947.0,15.7116,15.7301,15.7023,15.7301,173947.0
2023-11-20 11:30:00,17.0,17.01,17.0,17.01,116066.0,15.7208,15.7301,15.7208,15.7301,116066.0
2023-11-20 11:40:00,17.01,17.04,17.0,17.04,124066.0,15.7301,15.7578,15.7208,15.7578,124066.0
2023-11-20 11:50:00,17.04,17.04,17.0,17.0,268858.0,15.7578,15.7578,15.7208,15.7208,268858.0
2023-11-20 12:00:00,17.0,17.0,16.98,16.98,170433.0,15.7208,15.7208,15.7023,15.7023,170433.0
2023-11-20 12:10:00,16.98,17.0,16.98,16.99,75630.0,15.7023,15.7208,15.7023,15.7116,75630.0
2023-11-20 12:20:00,17.0,17.01,16.99,17.0,96879.0,15.7208,15.7301,15.7116,15.7208,96879.0
2023-11-20 12:30:00,17.0,17.0,16.98,16.98,73572.0,15.7208,15.7208,15.7023,15.7023,73572.0
2023-11-20 12:40:00,16.99,16.99,16.96,16.98,113076.0,15.7116,15.7116,15.6838,15.7023,113076.0
2023-11-20 12:50:00,16.98,16.99,16.96,16.99,77661.0,15.7023,15.7116,15.6838,15.7116,77661.0
2023-11-20 13:00:00,16.99,17.01,16.97,16.97,257957.0,15.7116,15.7301,15.6931,15.6931,257957.0
2023-11-20 13:10:00,16.97,17.0,16.97,17.0,65870.0,15.6931,15.7208,15.6931,15.7208,65870.0
2023-11-20 13:20:00,17.0,17.0,16.95,16.96,209823.0,15.7208,15.7208,15.6746,15.6838,209823.0
2023-11-20 13:30:00,16.97,16.97,16.95,16.96,88201.0,15.6931,15.6931,15.6746,15.6838,88201.0
2023-11-20 13:40:00,16.96,16.98,16.96,16.98,142416.0,15.6838,15.7023,15.6838,15.7023,142416.0
2023-11-20 13:50:00,16.97,17.0,16.97,17.0,141896.0,15.6931,15.7208,15.6931,15.7208,141896.0
2023-11-20 14:00:00,17.0,17.0,16.98,16.99,192454.0,15.7208,15.7208,15.7023,15.7116,192454.0
2023-11-20 14:10:00,16.99,17.0,16.96,16.97,161027.0,15.7116,15.7208,15.6838,15.6931,161027.0
2023-11-20 14:20:00,16.96,16.97,16.95,16.96,119576.0,15.6838,15.6931,15.6746,15.6838,119576.0
2023-11-20 14:30:00,16.97,16.99,16.96,16.99,97027.0,15.6931,15.7116,15.6838,15.7116,97027.0
2023-11-20 14:40:00,16.98,17.0,16.98,16.98,187201.0,15.7023,15.7208,15.7023,15.7023,187201.0
2023-11-20 14:50:00,16.98,16.99,16.98,16.98,55238.0,15.7023,15.7116,15.7023,15.7023,55238.0
2023-11-20 15:00:00,16.98,16.99,16.96,16.98,170074.0,15.7023,15.7116,15.6838,15.7023,170074.0
2023-11-20 15:10:00,16.98,17.0,16.97,17.0,159426.0,15.7023,15.7208,15.6931,15.7208,159426.0
2023-11-20 15:20:00,16.99,17.0,16.98,17.0,152545.0,15.7116,15.7208,15.7023,15.7208,152545.0
2023-11-20 15:30:00,17.0,17.0,16.96,16.96,197780.0,15.7208,15.7208,15.6838,15.6838,197780.0
2023-11-20 15:40:00,16.97,16.99,16.96,16.97,220523.0,15.6931,15.7116,15.6838,15.6931,220523.0
2023-11-20 15:50:00,16.97,16.98,16.94,16.94,699592.0,15.6931,15.7023,15.6653,15.6653,699592.0
2023-11-21 09:30:00,16.96,17.05,16.9,16.92,508372.0,15.6838,15.7671,15.6283,15.6468,508372.0
2023-11-21 09:40:00,16.93,16.95,16.9,16.94,252286.0,15.6561,15.6746,15.6283,15.6653,252286.0
2023-11-21 09:50:00,16.94,16.98,16.92,16.95,203731.0,15.6653,15.7023,15.6468,15.6746,203731.0
2023-11-21 10:00:00,16.94,16.98,16.92,16.94,308320.0,15.6653,15.7023,15.6468,15.6653,308320.0
2023-11-21 10:10:00,16.93,16.98,16.92,16.97,231625.0,15.6561,15.7023,15.6468,15.6931,231625.0
2023-11-21 10:20:00,16.97,17.01,16.96,17.0,309838.0,15.6931,15.7301,15.6838,15.7208,309838.0
2023-11-21 10:30:00,17.01,17.06,17.0,17.05,322626.0,15.7301,15.7763,15.7208,15.7671,322626.0
2023-11-21 10:40:00,17.05,17.08,17.04,17.07,183615.0,15.7671,15.7948,15.7578,15.7856,183615.0
2023-11-21 10:50:00,17.07,17.09,17.06,17.09,360493.0,15.7856,15.8041,15.7763,15.8041,360493.0
2023-11-21 11:00:00,17.09,17.1,17.08,17.09,303871.0,15.8041,15.8133,15.7948,15.8041,303871.0
2023-11-21 11:10:00,17.09,17.09,17.05,17.07,166974.0,15.8041,15.8041,15.7671,15.7856,166974.0
2023-11-21 11:20:00,17.07,17.1,17.06,17.09,187987.0,15.7856,15.8133,15.7763,15.8041,187987.0
2023-11-21 11:30:00,17.09,17.1,17.06,17.09,277942.0,15.8041,15.8133,15.7763,15.8041,277942.0
2023-11-21 11:40:00,17.09,17.1,17.07,17.07,256111.0,15.8041,15.8133,15.7856,15.7856,256111.0
2023-11-21 11:50:00,17.07,17.09,17.06,17.07,257957.0,15.7856,15.8041,15.7763,15.7856,257957.0
2023-11-21 12:00:00,17.07,17.08,17.06,17.07,216138.0,15.7856,15.7948,15.7763,15.7856,216138.0
2023-11-21 12:10:00,17.07,17.08,17.06,17.07,183776.0,15.7856,15.7948,15.7763,15.7856,183776.0
2023-11-21 12:20:00,17.07,17.08,17.06,17.08,144376.0,15.7856,15.7948,15.7763,15.7948,144376.0
2023-11-21 12:30:00,17.08,17.09,17.07,17.09,193011.0,15.7948,15.8041,15.7856,15.8041,193011.0
2023-11-21 12:40:00,17.09,17.1,17.08,17.1,186125.0,15.8041,15.8133,15.7948,15.8133,186125.0
2023-11-21 12:50:00,17.1,17.12,17.09,17.12,163397.0,15.8133,15.8318,15.8041,15.8318,163397.0
2023-11-21 13:00:00,17.12,17.13,17.1,17.13,124757.0,15.8318,15.841,15.8133,15.841,124757.0
2023-11-21 13:10:00,17.13,17.14,17.11,17.13,232575.0,15.841,15.8503,15.8225,15.841,232575.0
2023-11-21 13:20:00,17.13,17.13,17.11,17.11,93447.0,15.841,15.841,15.8225,15.8225,93447.0
2023-11-21 13:30:00,17.12,17.12,17.11,17.12,77341.0,15.8318,15.8318,15.8225,15.8318,77341.0
2023-11-21 13:40:00,17.12,17.12,17.11,17.12,113253.0,15.8318,15.8318,15.8225,15.8318,113253.0
2023-11-21 13:50:00,17.12,17.14,17.11,17.12,160484.0,15.8318,15.8503,15.8225,15.8318,160484.0
2023-11-21 14:00:00,17.11,17.12,17.1,17.11,145766.0,15.8225,15.8318,15.8133,15.8225,145766.0
2023-11-21 14:10:00,17.11,17.13,17.1,17.12,157422.0,15.8225,15.841,15.8133,15.8318,157422.0
2023-11-21 14:20:00,17.12,17.14,17.11,17.13,241602.0,15.8318,15.8503,15.8225,15.841,241602.0
2023-11-21 14:30:00,17.13,17.13,17.11,17.12,74588.0,15.841,15.841,15.8225,15.8318,74588.0
2023-11-21 14:40:00,17.12,17.12,17.08,17.1,128321.0,15.8318,15.8318,15.7948,15.8133,128321.0
2023-11-21 14:50:00,17.1,17.12,17.08,17.11,222325.0,15.8133,15.8318,15.7948,15.8225,222325.0
2023-11-21 15:00:00,17.11,17.12,17.09,17.1,205964.0,15.8225,15.8318,15.8041,15.8133,205964.0
2023-11-21 15:10:00,17.11,17.12,17.1,17.12,120006.0,15.8225,15.8318,15.8133,15.8318,120006.0
2023-11-21 15:20:00,17.11,17.12,17.09,17.09,394917.0,15.8225,15.8318,15.8041,15.8041,394917.0
2023-11-21 15:30:00,17.1,17.11,17.09,17.11,681533.0,15.8133,15.8225,15.8041,15.8225,681533.0
2023-11-21 15:40:00,17.11,17.12,17.09,17.1,464910.0,15.8225,15.8318,15.8041,15.8133,464910.0
2023-11-21 15:50:00,17.1,17.13,17.1,17.13,1036257.0,15.8133,15.841,15.8133,15.841,1036257.0
2023-11-22 09:30:00,16.94,17.0,16.9,16.98,366976.0,15.6653,15.7208,15.6283,15.7023,366976.0
2023-11-22 09:40:00,16.99,17.02,16.98,17.01,200154.0,15.7116,15.7393,15.7023,15.7301,200154.0
2023-11-22 09:50:00,17.0,17.06,17.0,17.05,216064.0,15.7208,15.7763,15.7208,15.7671,216064.0
2023-11-22 10:00:00,17.05,17.07,17.0,17.07,396024.0,15.7671,15.7856,15.7208,15.7856,396024.0
2023-11-22 10:10:00,17.07,17.11,17.04,17.1,375205.0,15.7856,15.8225,15.7578,15.8133,375205.0
2023-11-22 10:20:00,17.1,17.14,17.09,17.14,234524.0,15.8133,15.8503,15.8041,15.8503,234524.0
2023-11-22 10:30:00,17.14,17.17,17.12,17.14,460214.0,15.8503,15.878,15.8318,15.8503,460214.0
2023-11-22 10:40:00,17.15,17.17,17.13,17.16,339409.0,15.8595,15.878,15.841,15.8688,339409.0
2023-11-22 10:50:00,17.16,17.17,17.12,17.16,339706.0,15.8688,15.878,15.8318,15.8688,339706.0
2023-11-22 11:00:00,17.16,17.17,17.12,17.15,195929.0,15.8688,15.878,15.8318,15.8595,195929.0
2023-11-22 11:10:00,17.14,17.18,17.14,17.18,214751.0,15.8503,15.8873,15.8503,15.8873,214751.0
2023-11-22 11:20:00,17.18,17.19,17.15,17.19,196986.0,15.8873,15.8965,15.8595,15.8965,196986.0
2023-11-22 11:30:00,17.19,17.19,17.14,17.16,291068.0,15.8965,15.8965,15.8503,15.8688,291068.0
2023-11-22 11:40:00,17.16,17.2,17.15,17.19,220852.0,15.8688,15.9058,15.8595,15.8965,220852.0
2023-11-22 11:50:00,17.19,17.21,17.18,17.21,187479.0,15.8965,15.915,15.8873,15.915,187479.0
2023-11-22 12:00:00,17.21,17.23,17.2,17.21,218705.0,15.915,15.9335,15.9058,15.915,218705.0
2023-11-22 12:10:00,17.21,17.23,17.2,17.23,174857.0,15.915,15.9335,15.9058,15.9335,174857.0
2023-11-22 12:20:00,17.23,17.25,17.22,17.23,155846.0,15.9335,15.952,15.9243,15.9335,155846.0
2023-11-22 12:30:00,17.23,17.24,17.19,17.21,275486.0,15.9335,15.9428,15.8965,15.915,275486.0
2023-11-22 12:40:00,17.21,17.21,17.18,17.2,126150.0,15.915,15.915,15.8873,15.9058,126150.0
2023-11-22 12:50:00,17.2,17.22,17.18,17.22,172036.0,15.9058,15.9243,15.8873,15.9243,172036.0
2023-11-22 13:00:00,17.21,17.23,17.21,17.21,158985.0,15.915,15.9335,15.915,15.915,158985.0
2023-11-22 13:10:00,17.21,17.22,17.21,17.21,130166.0,15.915,15.9243,15.915,15.915,130166.0
2023-11-22 13:20:00,17.22,17.23,17.21,17.23,189978.0,15.9243,15.9335,15.915,15.9335,189978.0
2023-11-22 13:30:00,17.23,17.23,17.2,17.21,203283.0,15.9335,15.9335,15.9058,15.915,203283.0
2023-11-22 13:40:00,17.21,17.23,17.2,17.21,240869.0,15.915,15.9335,15.9058,15.915,240869.0
2023-11-22 13:50:00,17.21,17.23,17.21,17.22,209335.0,15.915,15.9335,15.915,15.9243,209335.0
2023-11-22 14:00:00,17.21,17.25,17.21,17.25,144959.0,15.915,15.952,15.915,15.952,144959.0
2023-11-22 14:10:00,17.25,17.27,17.22,17.22,693610.0,15.952,15.9705,15.9243,15.9243,693610.0
2023-11-22 14:20:00,17.22,17.25,17.21,17.25,185842.0,15.9243,15.952,15.915,15.952,185842.0
2023-11-22 14:30:00,17.25,17.25,17.22,17.23,199788.0,15.952,15.952,15.9243,15.9335,199788.0
2023-11-22 14:40:00,17.22,17.24,17.22,17.23,104350.0,15.9243,15.9428,15.9243,15.9335,104350.0
2023-11-22 14:50:00,17.23,17.26,17.23,17.25,249173.0,15.9335,15.9613,15.9335,15.952,249173.0
2023-11-22 15:00:00,17.25,17.27,17.24,17.27,226325.0,15.952,15.9705,15.9428,15.9705,226325.0
2023-11-22 15:10:00,17.27,17.27,17.25,17.26,157503.0,15.9705,15.9705,15.952,15.9613,157503.0
2023-11-22 15:20:00,17.26,17.29,17.25,17.29,505166.0,15.9613,15.989,15.952,15.989,505166.0
2023-11-22 15:30:00,17.29,17.3,17.28,17.3,282895.0,15.989,15.9983,15.9798,15.9983,282895.0
2023-11-22 15:40:00,17.3,17.3,17.28,17.29,434035.0,15.9983,15.9983,15.9798,15.989,434035.0
2023-11-22 15:50:00,17.28,17.29,17.28,17.29,897910.0,15.9798,15.989,15.9798,15.989,897910.0
2023-11-24 09:30:00,17.3,17.4,17.28,17.35,596218.0,15.9983,16.0907,15.9798,16.0445,596218.0
2023-11-24 09:40:00,17.35,17.43,17.35,17.41,256250.0,16.0445,16.1185,16.0445,16.1,256250.0
2023-11-24 09:50:00,17.41,17.44,17.37,17.37,307758.0,16.1,16.1277,16.063,16.063,307758.0
2023-11-24 10:00:00,17.38,17.41,17.37,17.39,335088.0,16.0722,16.1,16.063,16.0815,335088.0
2023-11-24 10:10:00,17.39,17.41,17.37,17.41,149324.0,16.0815,16.1,16.063,16.1,149324.0
2023-11-24 10:20:00,17.41,17.43,17.39,17.42,175419.0,16.1,16.1185,16.0815,16.1092,175419.0
2023-11-24 10:30:00,17.42,17.44,17.39,17.41,257979.0,16.1092,16.1277,16.0815,16.1,257979.0
2023-11-24 10:40:00,17.41,17.45,17.4,17.44,187948.0,16.1,16.137,16.0907,16.1277,187948.0
2023-11-24 10:50:00,17.45,17.46,17.43,17.46,255067.0,16.137,16.1462,16.1185,16.1462,255067.0
2023-11-24 11:00:00,17.46,17.46,17.4,17.41,140885.0,16.1462,16.1462,16.0907,16.1,140885.0
2023-11-24 11:10:00,17.41,17.44,17.4,17.44,181393.0,16.1,16.1277,16.0907,16.1277,181393.0
2023-11-24 11:20:00,17.43,17.44,17.39,17.4,272435.0,16.1185,16.1277,16.0815,16.0907,272435.0
2023-11-24 11:30:00,17.4,17.41,17.36,17.38,143254.0,16.0907,16.1,16.0537,16.0722,143254.0
2023-11-24 11:40:00,17.38,17.39,17.36,17.39,90519.0,16.0722,16.0815,16.0537,16.0815,90519.0
2023-11-24 11:50:00,17.39,17.4,17.36,17.37,137127.0,16.0815,16.0907,16.0537,16.063,137127.0
2023-11-24 12:00:00,17.37,17.38,17.36,17.37,106102.0,16.063,16.0722,16.0537,16.063,106102.0
2023-11-24 12:10:00,17.37,17.4,17.36,17.4,101677.0,16.063,16.0907,16.0537,16.0907,101677.0
2023-11-24 12:20:00,17.4,17.4,17.38,17.39,148612.0,16.0907,16.0907,16.0722,16.0815,148612.0
2023-11-24 12:30:00,17.38,17.39,17.35,17.36,158254.0,16.0722,16.0815,16.0445,16.0537,158254.0
2023-11-24 12:40:00,17.36,17.37,17.34,17.35,216326.0,16.0537,16.063,16.0352,16.0445,216326.0
2023-11-24 12:50:00,17.36,17.37,17.34,17.36,385303.0,16.0537,16.063,16.0352,16.0537,385303.0
2023-11-27 09:30:00,17.3,17.35,17.28,17.3,397987.0,15.9983,16.0445,15.9798,15.9983,397987.0
2023-11-27 09:40:00,17.3,17.31,17.24,17.28,391869.0,15.9983,16.0075,15.9428,15.9798,391869.0
2023-11-27 09:50:00,17.28,17.29,17.25,17.27,305943.0,15.9798,15.989,15.952,15.9705,305943.0
2023-11-27 10:00:00,17.27,17.31,17.26,17.29,395868.0,15.9705,16.0075,15.9613,15.989,395868.0
2023-11-27 10:10:00,17.28,17.3,17.26,17.26,253648.0,15.9798,15.9983,15.9613,15.9613,253648.0
2023-11-27 10:20:00,17.27,17.32,17.26,17.32,243588.0,15.9705,16.0167,15.9613,16.0167,243588.0
2023-11-27 10:30:00,17.32,17.32,17.28,17.29,292964.0,16.0167,16.0167,15.9798,15.989,292964.0
2023-11-27 10:40:00,17.3,17.31,17.28,17.29,229960.0,15.9983,16.0075,15.9798,15.989,229960.0
2023-11-27 10:50:00,17.29,17.3,17.27,17.29,231482.0,15.989,15.9983,15.9705,15.989,231482.0
2023-11-27 11:00:00,17.28,17.32,17.27,17.31,191095.0,15.9798,16.0167,15.9705,16.0075,191095.0
2023-11-27 11:10:00,17.32,17.32,17.29,17.3,160802.0,16.0167,16.0167,15.989,15.9983,160802.0
2023-11-27 11:20:00,17.3,17.34,17.3,17.33,123662.0,15.9983,16.0352,15.9983,16.026,123662.0
2023-11-27 11:30:00,17.34,17.34,17.3,17.32,198650.0,16.0352,16.0352,15.9983,16.0167,198650.0
2023-11-27 11:40:00,17.32,17.33,17.3,17.32,94250.0,16.0167,16.026,15.9983,16.0167,94250.0
2023-11-27 11:50:00,17.32,17.34,17.31,17.34,83219.0,16.0167,16.0352,16.0075,16.0352,83219.0
2023-11-27 12:00:00,17.34,17.34,17.3,17.3,172716.0,16.0352,16.0352,15.9983,15.9983,172716.0
2023-11-27 12:10:00,17.3,17.32,17.28,17.3,141447.0,15.9983,16.0167,15.9798,15.9983,141447.0
2023-11-27 12:20:00,17.3,17.3,17.27,17.29,125861.0,15.9983,15.9983,15.9705,15.989,125861.0
2023-11-27 12:30:00,17.28,17.31,17.28,17.28,136391.0,15.9798,16.0075,15.9798,15.9798,136391.0
2023-11-27 12:40:00,17.29,17.29,17.28,17.29,34014.0,15.989,15.989,15.9798,15.989,34014.0
2023-11-27 12:50:00,17.28,17.29,17.26,17.28,82425.0,15.9798,15.989,15.9613,15.9798,82425.0
2023-11-27 13:00:00,17.28,17.29,17.26,17.29,88131.0,15.9798,15.989,15.9613,15.989,88131.0
2023-11-27 13:10:00,17.29,17.32,17.28,17.3,126448.0,15.989,16.0167,15.9798,15.9983,126448.0
2023-11-27 13:20:00,17.3,17.32,17.3,17.31,115574.0,15.9983,16.0167,15.9983,16.0075,115574.0
2023-11-27 13:30:00,17.31,17.32,17.3,17.32,71920.0,16.0075,16.0167,15.9983,16.0167,71920.0
2023-11-27 13:40:00,17.32,17.32,17.3,17.31,80033.0,16.0167,16.0167,15.9983,16.0075,80033.0
2023-11-27 13:50:00,17.32,17.32,17.3,17.32,96184.0,16.0167,16.0167,15.9983,16.0167,96184.0
2023-11-27 14:00:00,17.32,17.32,17.31,17.32,71335.0,16.0167,16.0167,16.0075,16.0167,71335.0
2023-11-27 14:10:00,17.32,17.33,17.31,17.32,226215.0,16.0167,16.026,16.0075,16.0167,226215.0
2023-11-27 14:20:00,17.32,17.35,17.32,17.32,113350.0,16.0167,16.0445,16.0167,16.0167,113350.0
2023-11-27 14:30:00,17.32,17.33,17.31,17.32,158804.0,16.0167,16.026,16.0075,16.0167,158804.0
2023-11-27 14:40:00,17.32,17.33,17.3,17.33,150560.0,16.0167,16.026,15.9983,16.026,150560.0
2023-11-27 14:50:00,17.32,17.33,17.32,17.33,123529.0,16.0167,16.026,16.0167,16.026,123529.0
2023-11-27 15:00:00,17.32,17.33,17.32,17.33,51243.0,16.0167,16.026,16.0167,16.026,51243.0
2023-11-27 15:10:00,17.32,17.33,17.32,17.32,563083.0,16.0167,16.026,16.0167,16.0167,563083.0
2023-11-27 15:20:00,17.32,17.33,17.28,17.29,271338.0,16.0167,16.026,15.9798,15.989,271338.0
2023-11-27 15:30:00,17.29,17.31,17.28,17.3,263366.0,15.989,16.0075,15.9798,15.9983,263366.0
2023-11-27 15:40:00,17.3,17.31,17.29,17.3,606866.0,15.9983,16.0075,15.989,15.9983,606866.0
2023-11-27 15:50:00,17.3,17.33,17.29,17.3,997186.0,15.9983,16.026,15.989,15.9983,997186.0
2023-11-28 09:30:00,17.35,17.4,17.29,17.35,241056.0,16.0445,16.0907,15.989,16.0445,241056.0
2023-11-28 09:40:00,17.35,17.38,17.33,17.37,165684.0,16.0445,16.0722,16.026,16.063,165684.0
2023-11-28 09:50:00,17.37,17.4,17.35,17.38,227586.0,16.063,16.0907,16.0445,16.0722,227586.0
2023-11-28 10:00:00,17.38,17.43,17.34,17.35,353587.0,16.0722,16.1185,16.0352,16.0445,353587.0
2023-11-28 10:10:00,17.35,17.36,17.31,17.33,199603.0,16.0445,16.0537,16.0075,16.026,199603.0
2023-11-28 10:20:00,17.34,17.34,17.29,17.3,270953.0,16.0352,16.0352,15.989,15.9983,270953.0
2023-11-28 10:30:00,17.3,17.33,17.29,17.32,211034.0,15.9983,16.026,15.989,16.0167,211034.0
2023-11-28 10:40:00,17.32,17.35,17.32,17.35,90366.0,16.0167,16.0445,16.0167,16.0445,90366.0
2023-11-28 10:50:00,17.34,17.39,17.34,17.39,115993.0,16.0352,16.0815,16.0352,16.0815,115993.0
2023-11-28 11:00:00,17.39,17.39,17.36,17.37,108518.0,16.0815,16.0815,16.0537,16.063,108518.0
2023-11-28 11:10:00,17.37,17.38,17.36,17.37,162157.0,16.063,16.0722,16.0537,16.063,162157.0
2023-11-28 11:20:00,17.37,17.39,17.36,17.36,145615.0,16.063,16.0815,16.0537,16.0537,145615.0
2023-11-28 11:30:00,17.37,17.38,17.35,17.36,181106.0,16.063,16.0722,16.0445,16.0537,181106.0
2023-11-28 11:40:00,17.36,17.38,17.35,17.38,91893.0,16.0537,16.0722,16.0445,16.0722,91893.0
2023-11-28 11:50:00,17.38,17.39,17.37,17.38,105746.0,16.0722,16.0815,16.063,16.0722,105746.0
2023-11-28 12:00:00,17.37,17.38,17.36,17.37,211255.0,16.063,16.0722,16.0537,16.063,211255.0
2023-11-28 12:10:00,17.37,17.38,17.33,17.34,145758.0,16.063,16.0722,16.026,16.0352,145758.0
2023-11-28 12:20:00,17.34,17.35,17.33,17.35,254435.0,16.0352,16.0445,16.026,16.0445,254435.0
2023-11-28 12:30:00,17.35,17.35,17.32,17.35,196185.0,16.0445,16.0445,16.0167,16.0445,196185.0
2023-11-28 12:40:00,17.35,17.35,17.32,17.34,148162.0,16.0445,16.0445,16.0167,16.0352,148162.0
2023-11-28 12:50:00,17.33,17.34,17.31,17.32,67893.0,16.026,16.0352,16.0075,16.0167,67893.0
2023-11-28 13:00:00,17.31,17.33,17.3,17.32,204143.0,16.0075,16.026,15.9983,16.0167,204143.0
2023-11-28 13:10:00,17.32,17.32,17.29,17.3,100390.0,16.0167,16.0167,15.989,15.9983,100390.0
2023-11-28 13:20:00,17.3,17.32,17.29,17.32,203274.0,15.9983,16.0167,15.989,16.0167,203274.0
2023-11-28 13:30:00,17.32,17.32,17.29,17.29,159027.0,16.0167,16.0167,15.989,15.989,159027.0
2023-11-28 13:40:00,17.3,17.3,17.28,17.29,98627.0,15.9983,15.9983,15.9798,15.989,98627.0
2023-11-28 13:50:00,17.29,17.3,17.27,17.28,332098.0,15.989,15.9983,15.9705,15.9798,332098.0
2023-11-28 14:00:00,17.28,17.29,17.27,17.29,133171.0,15.9798,15.989,15.9705,15.989,133171.0
2023-11-28 14:10:00,17.29,17.3,17.27,17.28,213849.0,15.989,15.9983,15.9705,15.9798,213849.0
2023-11-28 14:20:00,17.29,17.29,17.26,17.28,91787.0,15.989,15.989,15.9613,15.9798,91787.0
2023-11-28 14:30:00,17.28,17.31,17.27,17.3,118743.0,15.9798,16.0075,15.9705,15.9983,118743.0
2023-11-28 14:40:00,17.3,17.32,17.3,17.32,88602.0,15.9983,16.0167,15.9983,16.0167,88602.0
2023-11-28 14:50:00,17.32,17.32,17.3,17.32,185754.0,16.0167,16.0167,15.9983,16.0167,185754.0
2023-11-28 15:00:00,17.32,17.32,17.3,17.3,99030.0,16.0167,16.0167,15.9983,15.9983,99030.0
2023-11-28 15:10:00,17.3,17.32,17.29,17.3,487107.0,15.9983,16.0167,15.989,15.9983,487107.0
2023-11-28 15:20:00,17.3,17.31,17.28,17.3,343499.0,15.9983,16.0075,15.9798,15.9983,343499.0
2023-11-28 15:30:00,17.3,17.31,17.28,17.29,161722.0,15.9983,16.0075,15.9798,15.989,161722.0
2023-11-28 15:40:00,17.29,17.3,17.28,17.3,236092.0,15.989,15.9983,15.9798,15.9983,236092.0
2023-11-28 15:50:00,17.29,17.3,17.27,17.28,1016360.0,15.989,15.9983,15.9705,15.9798,1016360.0
2023-11-29 09:30:00,17.36,17.47,17.32,17.39,391415.0,16.0537,16.1555,16.0167,16.0815,391415.0
2023-11-29 09:40:00,17.39,17.41,17.37,17.38,167187.0,16.0815,16.1,16.063,16.0722,167187.0
2023-11-29 09:50:00,17.38,17.42,17.38,17.41,152074.0,16.0722,16.1092,16.0722,16.1,152074.0
2023-11-29 10:00:00,17.4,17.46,17.38,17.45,362021.0,16.0907,16.1462,16.0722,16.137,362021.0
2023-11-29 10:10:00,17.45,17.46,17.2,17.35,1637294.0,16.137,16.1462,15.9058,16.0445,1637294.0
2023-11-29 10:20:00,17.35,17.36,17.3,17.34,232873.0,16.0445,16.0537,15.9983,16.0352,232873.0
2023-11-29 10:30:00,17.34,17.38,17.3,17.38,241705.0,16.0352,16.0722,15.9983,16.0722,241705.0
2023-11-29 10:40:00,17.38,17.41,17.33,17.4,333209.0,16.0722,16.1,16.026,16.0907,333209.0
2023-11-29 10:50:00,17.4,17.44,17.4,17.42,194740.0,16.0907,16.1277,16.0907,16.1092,194740.0
2023-11-29 11:00:00,17.41,17.45,17.41,17.43,266970.0,16.1,16.137,16.1,16.1185,266970.0
2023-11-29 11:10:00,17.43,17.44,17.39,17.41,206041.0,16.1185,16.1277,16.0815,16.1,206041.0
2023-11-29 11:20:00,17.41,17.43,17.36,17.37,203781.0,16.1,16.1185,16.0537,16.063,203781.0
2023-11-29 11:30:00,17.37,17.4,17.36,17.39,223423.0,16.063,16.0907,16.0537,16.0815,223423.0
2023-11-29 11:40:00,17.4,17.42,17.39,17.41,199402.0,16.0907,16.1092,16.0815,16.1,199402.0
2023-11-29 11:50:00,17.41,17.42,17.38,17.38,165842.0,16.1,16.1092,16.0722,16.0722,165842.0
2023-11-29 12:00:00,17.39,17.39,17.37,17.38,191991.0,16.0815,16.0815,16.063,16.0722,191991.0
2023-11-29 12:10:00,17.38,17.4,17.37,17.38,111007.0,16.0722,16.0907,16.063,16.0722,111007.0
2023-11-29 12:20:00,17.38,17.39,17.35,17.35,209699.0,16.0722,16.0815,16.0445,16.0445,209699.0
2023-11-29 12:30:00,17.36,17.37,17.34,17.35,175121.0,16.0537,16.063,16.0352,16.0445,175121.0
2023-11-29 12:40:00,17.36,17.37,17.34,17.35,282147.0,16.0537,16.063,16.0352,16.0445,282147.0
2023-11-29 12:50:00,17.34,17.35,17.33,17.35,158826.0,16.0352,16.0445,16.026,16.0445,158826.0
2023-11-29 13:00:00,17.35,17.35,17.33,17.35,158624.0,16.0445,16.0445,16.026,16.0445,158624.0
2023-11-29 13:10:00,17.34,17.38,17.34,17.38,125003.0,16.0352,16.0722,16.0352,16.0722,125003.0
2023-11-29 13:20:00,17.38,17.38,17.36,17.38,87133.0,16.0722,16.0722,16.0537,16.0722,87133.0
2023-11-29 13:30:00,17.38,17.39,17.36,17.38,132409.0,16.0722,16.0815,16.0537,16.0722,132409.0
2023-11-29 13:40:00,17.39,17.39,17.37,17.39,96739.0,16.0815,16.0815,16.063,16.0815,96739.0
2023-11-29 13:50:00,17.39,17.4,17.38,17.4,93900.0,16.0815,16.0907,16.0722,16.0907,93900.0
2023-11-29 14:00:00,17.39,17.41,17.38,17.41,163341.0,16.0815,16.1,16.0722,16.1,163341.0
2023-11-29 14:10:00,17.41,17.41,17.37,17.38,162964.0,16.1,16.1,16.063,16.0722,162964.0
2023-11-29 14:20:00,17.38,17.38,17.37,17.38,106041.0,16.0722,16.0722,16.063,16.0722,106041.0
2023-11-29 14:30:00,17.37,17.39,17.36,17.37,267891.0,16.063,16.0815,16.0537,16.063,267891.0
2023-11-29 14:40:00,17.38,17.38,17.35,17.36,133240.0,16.0722,16.0722,16.0445,16.0537,133240.0
2023-11-29 14:50:00,17.35,17.37,17.34,17.36,183522.0,16.0445,16.063,16.0352,16.0537,183522.0
2023-11-29 15:00:00,17.36,17.37,17.33,17.35,166237.0,16.0537,16.063,16.026,16.0445,166237.0
2023-11-29 15:10:00,17.35,17.35,17.31,17.34,256010.0,16.0445,16.0445,16.0075,16.0352,256010.0
2023-11-29 15:20:00,17.34,17.34,17.3,17.32,209961.0,16.0352,16.0352,15.9983,16.0167,209961.0
2023-11-29 15:30:00,17.32,17.33,17.28,17.31,388891.0,16.0167,16.026,15.9798,16.0075,388891.0
2023-11-29 15:40:00,17.3,17.33,17.3,17.3,361354.0,15.9983,16.026,15.9983,15.9983,361354.0
2023-11-29 15:50:00,17.31,17.33,17.3,17.32,942922.0,16.0075,16.026,15.9983,16.0167,942922.0
2023-11-30 09:30:00,17.37,17.49,17.37,17.48,337501.0,16.063,16.174,16.063,16.1647,337501.0
2023-11-30 09:40:00,17.48,17.53,17.47,17.51,342250.0,16.1647,16.2109,16.1555,16.1925,342250.0
2023-11-30 09:50:00,17.51,17.56,17.5,17.52,178986.0,16.1925,16.2387,16.1832,16.2017,178986.0
2023-11-30 10:00:00,17.52,17.58,17.5,17.55,161874.0,16.2017,16.2572,16.1832,16.2294,161874.0
2023-11-30 10:10:00,17.55,17.57,17.53,17.55,158115.0,16.2294,16.2479,16.2109,16.2294,158115.0
2023-11-30 10:20:00,17.55,17.55,17.51,17.54,193835.0,16.2294,16.2294,16.1925,16.2202,193835.0
2023-11-30 10:30:00,17.53,17.54,17.49,17.5,188295.0,16.2109,16.2202,16.174,16.1832,188295.0
2023-11-30 10:40:00,17.51,17.52,17.46,17.49,189744.0,16.1925,16.2017,16.1462,16.174,189744.0
2023-11-30 10:50:00,17.48,17.51,17.47,17.48,188839.0,16.1647,16.1925,16.1555,16.1647,188839.0
2023-11-30 11:00:00,17.48,17.48,17.42,17.44,142897.0,16.1647,16.1647,16.1092,16.1277,142897.0
2023-11-30 11:10:00,17.45,17.45,17.39,17.39,214733.0,16.137,16.137,16.0815,16.0815,214733.0
2023-11-30 11:20:00,17.39,17.43,17.38,17.39,213177.0,16.0815,16.1185,16.0722,16.0815,213177.0
2023-11-30 11:30:00,17.39,17.4,17.36,17.39,221207.0,16.0815,16.0907,16.0537,16.0815,221207.0
2023-11-30 11:40:00,17.39,17.41,17.38,17.41,115904.0,16.0815,16.1,16.0722,16.1,115904.0
2023-11-30 11:50:00,17.41,17.42,17.38,17.41,92565.0,16.1,16.1092,16.0722,16.1,92565.0
2023-11-30 12:00:00,17.41,17.45,17.41,17.44,182906.0,16.1,16.137,16.1,16.1277,182906.0
2023-11-30 12:10:00,17.44,17.46,17.44,17.44,97820.0,16.1277,16.1462,16.1277,16.1277,97820.0
2023-11-30 12:20:00,17.45,17.45,17.43,17.45,88673.0,16.137,16.137,16.1185,16.137,88673.0
2023-11-30 12:30:00,17.45,17.47,17.44,17.47,149114.0,16.137,16.1555,16.1277,16.1555,149114.0
2023-11-30 12:40:00,17.47,17.51,17.46,17.48,351589.0,16.1555,16.1925,16.1462,16.1647,351589.0
2023-11-30 12:50:00,17.48,17.5,17.47,17.48,153633.0,16.1647,16.1832,16.1555,16.1647,153633.0
2023-11-30 13:00:00,17.48,17.52,17.47,17.52,85313.0,16.1647,16.2017,16.1555,16.2017,85313.0
2023-11-30 13:10:00,17.52,17.54,17.51,17.54,113221.0,16.2017,16.2202,16.1925,16.2202,113221.0
2023-11-30 13:20:00,17.54,17.54,17.49,17.5,174990.0,16.2202,16.2202,16.174,16.1832,174990.0
2023-11-30 13:30:00,17.5,17.52,17.49,17.51,81756.0,16.1832,16.2017,16.174,16.1925,81756.0
2023-11-30 13:40:00,17.51,17.52,17.5,17.52,144012.0,16.1925,16.2017,16.1832,16.2017,144012.0
2023-11-30 13:50:00,17.52,17.52,17.49,17.51,135754.0,16.2017,16.2017,16.174,16.1925,135754.0
2023-11-30 14:00:00,17.51,17.53,17.5,17.52,121621.0,16.1925,16.2109,16.1832,16.2017,121621.0
2023-11-30 14:10:00,17.52,17.53,17.5,17.51,210344.0,16.2017,16.2109,16.1832,16.1925,210344.0
2023-11-30 14:20:00,17.51,17.55,17.5,17.55,211967.0,16.1925,16.2294,16.1832,16.2294,211967.0
2023-11-30 14:30:00,17.55,17.56,17.54,17.55,162543.0,16.2294,16.2387,16.2202,16.2294,162543.0
2023-11-30 14:40:00,17.55,17.57,17.54,17.55,176031.0,16.2294,16.2479,16.2202,16.2294,176031.0
2023-11-30 14:50:00,17.55,17.56,17.54,17.55,108033.0,16.2294,16.2387,16.2202,16.2294,108033.0
2023-11-30 15:00:00,17.55,17.56,17.53,17.54,175883.0,16.2294,16.2387,16.2109,16.2202,175883.0
2023-11-30 15:10:00,17.54,17.57,17.53,17.54,223321.0,16.2202,16.2479,16.2109,16.2202,223321.0
2023-11-30 15:20:00,17.54,17.54,17.52,17.54,204344.0,16.2202,16.2202,16.2017,16.2202,204344.0
2023-11-30 15:30:00,17.54,17.55,17.53,17.54,357665.0,16.2202,16.2294,16.2109,16.2202,357665.0
2023-11-30 15:40:00,17.54,17.59,17.53,17.57,945801.0,16.2202,16.2664,16.2109,16.2479,945801.0
2023-11-30 15:50:00,17.57,17.59,17.55,17.57,1802288.0,16.2479,16.2664,16.2294,16.2479,1802288.0
2023-12-01 09:30:00,17.54,17.6,17.5,17.59,323775.0,16.2202,16.2757,16.1832,16.2664,323775.0
2023-12-01 09:40:00,17.59,17.61,17.56,17.57,220764.0,16.2664,16.2849,16.2387,16.2479,220764.0
2023-12-01 09:50:00,17.57,17.61,17.54,17.61,275304.0,16.2479,16.2849,16.2202,16.2849,275304.0
2023-12-01 10:00:00,17.61,17.66,17.6,17.64,230962.0,16.2849,16.3312,16.2757,16.3127,230962.0
2023-12-01 10:10:00,17.64,17.67,17.63,17.66,186426.0,16.3127,16.3404,16.3034,16.3312,186426.0
2023-12-01 10:20:00,17.66,17.67,17.64,17.65,149122.0,16.3312,16.3404,16.3127,16.3219,149122.0
2023-12-01 10:30:00,17.64,17.7,17.62,17.62,307810.0,16.3127,16.3682,16.2942,16.2942,307810.0
2023-12-01 10:40:00,17.62,17.67,17.62,17.66,265905.0,16.2942,16.3404,16.2942,16.3312,265905.0
2023-12-01 10:50:00,17.66,17.68,17.63,17.64,151331.0,16.3312,16.3497,16.3034,16.3127,151331.0
2023-12-01 11:00:00,17.64,17.65,17.6,17.64,265109.0,16.3127,16.3219,16.2757,16.3127,265109.0
2023-12-01 11:10:00,17.64,17.68,17.63,17.64,367718.0,16.3127,16.3497,16.3034,16.3127,367718.0
2023-12-01 11:20:00,17.64,17.7,17.64,17.69,168050.0,16.3127,16.3682,16.3127,16.3589,168050.0
2023-12-01 11:30:00,17.7,17.7,17.66,17.66,176369.0,16.3682,16.3682,16.3312,16.3312,176369.0
2023-12-01 11:40:00,17.66,17.7,17.66,17.7,199733.0,16.3312,16.3682,16.3312,16.3682,199733.0
2023-12-01 11:50:00,17.7,17.74,17.69,17.73,292625.0,16.3682,16.4051,16.3589,16.3959,292625.0
2023-12-01 12:00:00,17.73,17.76,17.72,17.74,287280.0,16.3959,16.4236,16.3866,16.4051,287280.0
2023-12-01 12:10:00,17.74,17.77,17.73,17.73,316980.0,16.4051,16.4329,16.3959,16.3959,316980.0
2023-12-01 12:20:00,17.73,17.74,17.71,17.73,193976.0,16.3959,16.4051,16.3774,16.3959,193976.0
2023-12-01 12:30:00,17.73,17.76,17.72,17.75,237068.0,16.3959,16.4236,16.3866,16.4144,237068.0
2023-12-01 12:40:00,17.75,17.77,17.74,17.77,61153.0,16.4144,16.4329,16.4051,16.4329,61153.0
2023-12-01 12:50:00,17.77,17.8,17.76,17.78,140626.0,16.4329,16.4606,16.4236,16.4421,140626.0
2023-12-01 13:00:00,17.78,17.79,17.76,17.76,379125.0,16.4421,16.4514,16.4236,16.4236,379125.0
2023-12-01 13:10:00,17.77,17.78,17.75,17.77,188318.0,16.4329,16.4421,16.4144,16.4329,188318.0
2023-12-01 13:20:00,17.77,17.77,17.71,17.71,304343.0,16.4329,16.4329,16.3774,16.3774,304343.0
2023-12-01 13:30:00,17.71,17.73,17.7,17.71,130169.0,16.3774,16.3959,16.3682,16.3774,130169.0
2023-12-01 13:40:00,17.72,17.74,17.7,17.72,157934.0,16.3866,16.4051,16.3682,16.3866,157934.0
2023-12-01 13:50:00,17.72,17.73,17.71,17.71,165840.0,16.3866,16.3959,16.3774,16.3774,165840.0
2023-12-01 14:00:00,17.72,17.74,17.71,17.72,144477.0,16.3866,16.4051,16.3774,16.3866,144477.0
2023-12-01 14:10:00,17.73,17.76,17.72,17.76,181461.0,16.3959,16.4236,16.3866,16.4236,181461.0
2023-12-01 14:20:00,17.76,17.77,17.73,17.74,324866.0,16.4236,16.4329,16.3959,16.4051,324866.0
2023-12-01 14:30:00,17.73,17.79,17.73,17.78,704118.0,16.3959,16.4514,16.3959,16.4421,704118.0
2023-12-01 14:40:00,17.78,17.79,17.76,17.77,856054.0,16.4421,16.4514,16.4236,16.4329,856054.0
2023-12-01 14:50:00,17.77,17.79,17.75,17.76,193581.0,16.4329,16.4514,16.4144,16.4236,193581.0
2023-12-01 15:00:00,17.76,17.77,17.73,17.73,121169.0,16.4236,16.4329,16.3959,16.3959,121169.0
2023-12-01 15:10:00,17.73,17.76,17.73,17.76,158686.0,16.3959,16.4236,16.3959,16.4236,158686.0
2023-12-01 15:20:00,17.76,17.77,17.74,17.76,256665.0,16.4236,16.4329,16.4051,16.4236,256665.0
2023-12-01 15:30:00,17.76,17.77,17.74,17.75,248606.0,16.4236,16.4329,16.4051,16.4144,248606.0
2023-12-01 15:40:00,17.75,17.76,17.73,17.73,279416.0,16.4144,16.4236,16.3959,16.3959,279416.0
2023-12-01 15:50:00,17.74,17.75,17.72,17.75,931542.0,16.4051,16.4144,16.3866,16.4144,931542.0
2023-12-04 09:30:00,17.69,17.81,17.66,17.78,603450.0,16.3589,16.4699,16.3312,16.4421,603450.0
2023-12-04 09:40:00,17.78,17.89,17.78,17.87,304444.0,16.4421,16.5439,16.4421,16.5254,304444.0
2023-12-04 09:50:00,17.87,17.9,17.78,17.79,195416.0,16.5254,16.5531,16.4421,16.4514,195416.0
2023-12-04 10:00:00,17.79,17.8,17.75,17.78,198605.0,16.4514,16.4606,16.4144,16.4421,198605.0
2023-12-04 10:10:00,17.79,17.83,17.78,17.83,152669.0,16.4514,16.4884,16.4421,16.4884,152669.0
2023-12-04 10:20:00,17.83,17.84,17.81,17.82,224789.0,16.4884,16.4976,16.4699,16.4791,224789.0
2023-12-04 10:30:00,17.82,17.85,17.81,17.85,167101.0,16.4791,16.5069,16.4699,16.5069,167101.0
2023-12-04 10:40:00,17.85,17.86,17.82,17.84,150334.0,16.5069,16.5161,16.4791,16.4976,150334.0
2023-12-04 10:50:00,17.84,17.85,17.79,17.83,577122.0,16.4976,16.5069,16.4514,16.4884,577122.0
2023-12-04 11:00:00,17.82,17.85,17.8,17.85,489205.0,16.4791,16.5069,16.4606,16.5069,489205.0
2023-12-04 11:10:00,17.85,17.87,17.83,17.86,181119.0,16.5069,16.5254,16.4884,16.5161,181119.0
2023-12-04 11:20:00,17.85,17.86,17.8,17.82,108611.0,16.5069,16.5161,16.4606,16.4791,108611.0
2023-12-04 11:30:00,17.82,17.87,17.82,17.85,480601.0,16.4791,16.5254,16.4791,16.5069,480601.0
2023-12-04 11:40:00,17.85,17.87,17.84,17.87,192062.0,16.5069,16.5254,16.4976,16.5254,192062.0
2023-12-04 11:50:00,17.87,17.88,17.84,17.85,118459.0,16.5254,16.5346,16.4976,16.5069,118459.0
2023-12-04 12:00:00,17.85,17.88,17.83,17.87,196840.0,16.5069,16.5346,16.4884,16.5254,196840.0
2023-12-04 12:10:00,17.87,17.87,17.82,17.84,168237.0,16.5254,16.5254,16.4791,16.4976,168237.0
2023-12-04 12:20:00,17.84,17.86,17.82,17.86,97682.0,16.4976,16.5161,16.4791,16.5161,97682.0
2023-12-04 12:30:00,17.86,17.87,17.82,17.84,247771.0,16.5161,16.5254,16.4791,16.4976,247771.0
2023-12-04 12:40:00,17.84,17.84,17.81,17.84,140696.0,16.4976,16.4976,16.4699,16.4976,140696.0
2023-12-04 12:50:00,17.84,17.84,17.82,17.84,74524.0,16.4976,16.4976,16.4791,16.4976,74524.0
2023-12-04 13:00:00,17.83,17.84,17.81,17.83,101865.0,16.4884,16.4976,16.4699,16.4884,101865.0
2023-12-04 13:10:00,17.82,17.83,17.81,17.83,76330.0,16.4791,16.4884,16.4699,16.4884,76330.0
2023-12-04 13:20:00,17.83,17.83,17.81,17.82,188482.0,16.4884,16.4884,16.4699,16.4791,188482.0
2023-12-04 13:30:00,17.82,17.83,17.8,17.82,123708.0,16.4791,16.4884,16.4606,16.4791,123708.0
2023-12-04 13:40:00,17.81,17.82,17.8,17.8,180941.0,16.4699,16.4791,16.4606,16.4606,180941.0
2023-12-04 13:50:00,17.8,17.81,17.8,17.8,65285.0,16.4606,16.4699,16.4606,16.4606,65285.0
2023-12-04 14:00:00,17.81,17.84,17.8,17.82,177470.0,16.4699,16.4976,16.4606,16.4791,177470.0
2023-12-04 14:10:00,17.82,17.82,17.79,17.8,110845.0,16.4791,16.4791,16.4514,16.4606,110845.0
2023-12-04 14:20:00,17.81,17.81,17.8,17.8,97048.0,16.4699,16.4699,16.4606,16.4606,97048.0
2023-12-04 14:30:00,17.8,17.82,17.8,17.8,154671.0,16.4606,16.4791,16.4606,16.4606,154671.0
2023-12-04 14:40:00,17.8,17.86,17.8,17.86,211985.0,16.4606,16.5161,16.4606,16.5161,211985.0
2023-12-04 14:50:00,17.86,17.87,17.84,17.87,229087.0,16.5161,16.5254,16.4976,16.5254,229087.0
2023-12-04 15:00:00,17.87,17.88,17.85,17.87,205856.0,16.5254,16.5346,16.5069,16.5254,205856.0
2023-12-04 15:10:00,17.87,17.89,17.86,17.87,376862.0,16.5254,16.5439,16.5161,16.5254,376862.0
2023-12-04 15:20:00,17.87,17.88,17.84,17.84,239150.0,16.5254,16.5346,16.4976,16.4976,239150.0
2023-12-04 15:30:00,17.84,17.85,17.83,17.84,121433.0,16.4976,16.5069,16.4884,16.4976,121433.0
2023-12-04 15:40:00,17.85,17.87,17.84,17.86,432206.0,16.5069,16.5254,16.4976,16.5161,432206.0
2023-12-04 15:50:00,17.86,17.87,17.85,17.85,857611.0,16.5161,16.5254,16.5069,16.5069,857611.0
2023-12-05 09:30:00,17.85,17.89,17.73,17.75,682683.0,16.5069,16.5439,16.3959,16.4144,682683.0
2023-12-05 09:40:00,17.75,17.78,17.66,17.67,568765.0,16.4144,16.4421,16.3312,16.3404,568765.0
2023-12-05 09:50:00,17.66,17.67,17.6,17.62,384043.0,16.3312,16.3404,16.2757,16.2942,384043.0
2023-12-05 10:00:00,17.62,17.68,17.61,17.65,619216.0,16.2942,16.3497,16.2849,16.3219,619216.0
2023-12-05 10:10:00,17.64,17.7,17.6,17.61,446430.0,16.3127,16.3682,16.2757,16.2849,446430.0
2023-12-05 10:20:00,17.61,17.65,17.6,17.64,288505.0,16.2849,16.3219,16.2757,16.3127,288505.0
2023-12-05 10:30:00,17.65,17.67,17.6,17.61,279197.0,16.3219,16.3404,16.2757,16.2849,279197.0
2023-12-05 10:40:00,17.61,17.64,17.61,17.62,239558.0,16.2849,16.3127,16.2849,16.2942,239558.0
2023-12-05 10:50:00,17.61,17.61,17.57,17.6,301613.0,16.2849,16.2849,16.2479,16.2757,301613.0
2023-12-05 11:00:00,17.6,17.6,17.57,17.58,484172.0,16.2757,16.2757,16.2479,16.2572,484172.0
2023-12-05 11:10:00,17.57,17.62,17.57,17.59,369285.0,16.2479,16.2942,16.2479,16.2664,369285.0
2023-12-05 11:20:00,17.59,17.61,17.57,17.59,257257.0,16.2664,16.2849,16.2479,16.2664,257257.0
2023-12-05 11:30:00,17.58,17.62,17.58,17.62,153997.0,16.2572,16.2942,16.2572,16.2942,153997.0
2023-12-05 11:40:00,17.62,17.62,17.6,17.6,147426.0,16.2942,16.2942,16.2757,16.2757,147426.0
2023-12-05 11:50:00,17.6,17.64,17.6,17.63,400582.0,16.2757,16.3127,16.2757,16.3034,400582.0
2023-12-05 12:00:00,17.63,17.65,17.6,17.61,175981.0,16.3034,16.3219,16.2757,16.2849,175981.0
2023-12-05 12:10:00,17.61,17.63,17.59,17.61,191398.0,16.2849,16.3034,16.2664,16.2849,191398.0
2023-12-05 12:20:00,17.6,17.61,17.58,17.59,183338.0,16.2757,16.2849,16.2572,16.2664,183338.0
2023-12-05 12:30:00,17.59,17.6,17.57,17.57,218593.0,16.2664,16.2757,16.2479,16.2479,218593.0
2023-12-05 12:40:00,17.57,17.58,17.55,17.56,283820.0,16.2479,16.2572,16.2294,16.2387,283820.0
2023-12-05 12:50:00,17.55,17.58,17.54,17.57,264546.0,16.2294,16.2572,16.2202,16.2479,264546.0
2023-12-05 13:00:00,17.57,17.59,17.56,17.57,268291.0,16.2479,16.2664,16.2387,16.2479,268291.0
2023-12-05 13:10:00,17.57,17.58,17.55,17.57,145446.0,16.2479,16.2572,16.2294,16.2479,145446.0
2023-12-05 13:20:00,17.57,17.58,17.55,17.55,158610.0,16.2479,16.2572,16.2294,16.2294,158610.0
2023-12-05 13:30:00,17.55,17.57,17.54,17.55,157357.0,16.2294,16.2479,16.2202,16.2294,157357.0
2023-12-05 13:40:00,17.54,17.57,17.53,17.56,145778.0,16.2202,16.2479,16.2109,16.2387,145778.0
2023-12-05 13:50:00,17.55,17.56,17.55,17.55,53774.0,16.2294,16.2387,16.2294,16.2294,53774.0
2023-12-05 14:00:00,17.55,17.57,17.54,17.57,225654.0,16.2294,16.2479,16.2202,16.2479,225654.0
2023-12-05 14:10:00,17.57,17.57,17.55,17.55,92105.0,16.2479,16.2479,16.2294,16.2294,92105.0
2023-12-05 14:20:00,17.55,17.56,17.54,17.55,143011.0,16.2294,16.2387,16.2202,16.2294,143011.0
2023-12-05 14:30:00,17.55,17.58,17.54,17.58,238504.0,16.2294,16.2572,16.2202,16.2572,238504.0
2023-12-05 14:40:00,17.57,17.58,17.56,17.57,169213.0,16.2479,16.2572,16.2387,16.2479,169213.0
2023-12-05 14:50:00,17.57,17.58,17.55,17.55,228874.0,16.2479,16.2572,16.2294,16.2294,228874.0
2023-12-05 15:00:00,17.55,17.56,17.52,17.54,449913.0,16.2294,16.2387,16.2017,16.2202,449913.0
2023-12-05 15:10:00,17.54,17.54,17.51,17.54,291999.0,16.2202,16.2202,16.1925,16.2202,291999.0
2023-12-05 15:20:00,17.54,17.54,17.51,17.53,346268.0,16.2202,16.2202,16.1925,16.2109,346268.0
2023-12-05 15:30:00,17.52,17.55,17.52,17.55,304917.0,16.2017,16.2294,16.2017,16.2294,304917.0
2023-12-05 15:40:00,17.55,17.55,17.51,17.53,666226.0,16.2294,16.2294,16.1925,16.2109,666226.0
2023-12-05 15:50:00,17.53,17.54,17.49,17.51,2135972.0,16.2109,16.2202,16.174,16.1925,2135972.0
2023-12-06 09:30:00,17.47,17.58,17.41,17.56,504145.0,16.1555,16.2572,16.1,16.2387,504145.0
2023-12-06 09:40:00,17.57,17.62,17.54,17.62,302318.0,16.2479,16.2942,16.2202,16.2942,302318.0
2023-12-06 09:50:00,17.62,17.63,17.55,17.58,299583.0,16.2942,16.3034,16.2294,16.2572,299583.0
2023-12-06 10:00:00,17.59,17.67,17.58,17.64,281472.0,16.2664,16.3404,16.2572,16.3127,281472.0
2023-12-06 10:10:00,17.64,17.67,17.64,17.64,283595.0,16.3127,16.3404,16.3127,16.3127,283595.0
2023-12-06 10:20:00,17.64,17.69,17.61,17.68,536435.0,16.3127,16.3589,16.2849,16.3497,536435.0
2023-12-06 10:30:00,17.68,17.68,17.64,17.67,443878.0,16.3497,16.3497,16.3127,16.3404,443878.0
2023-12-06 10:40:00,17.67,17.69,17.64,17.64,209689.0,16.3404,16.3589,16.3127,16.3127,209689.0
2023-12-06 10:50:00,17.64,17.65,17.57,17.57,296302.0,16.3127,16.3219,16.2479,16.2479,296302.0
2023-12-06 11:00:00,17.57,17.57,17.49,17.49,610145.0,16.2479,16.2479,16.174,16.174,610145.0
2023-12-06 11:10:00,17.49,17.57,17.48,17.57,419266.0,16.174,16.2479,16.1647,16.2479,419266.0
2023-12-06 11:20:00,17.57,17.59,17.55,17.57,360622.0,16.2479,16.2664,16.2294,16.2479,360622.0
2023-12-06 11:30:00,17.57,17.58,17.53,17.54,294855.0,16.2479,16.2572,16.2109,16.2202,294855.0
2023-12-06 11:40:00,17.53,17.58,17.53,17.57,359652.0,16.2109,16.2572,16.2109,16.2479,359652.0
2023-12-06 11:50:00,17.57,17.59,17.56,17.59,182366.0,16.2479,16.2664,16.2387,16.2664,182366.0
2023-12-06 12:00:00,17.59,17.61,17.55,17.61,688863.0,16.2664,16.2849,16.2294,16.2849,688863.0
2023-12-06 12:10:00,17.6,17.61,17.54,17.55,331573.0,16.2757,16.2849,16.2202,16.2294,331573.0
2023-12-06 12:20:00,17.55,17.55,17.52,17.54,258261.0,16.2294,16.2294,16.2017,16.2202,258261.0
2023-12-06 12:30:00,17.53,17.56,17.52,17.56,393535.0,16.2109,16.2387,16.2017,16.2387,393535.0
2023-12-06 12:40:00,17.55,17.56,17.53,17.55,313013.0,16.2294,16.2387,16.2109,16.2294,313013.0
2023-12-06 12:50:00,17.55,17.58,17.54,17.55,345907.0,16.2294,16.2572,16.2202,16.2294,345907.0
2023-12-06 13:00:00,17.55,17.57,17.55,17.57,304247.0,16.2294,16.2479,16.2294,16.2479,304247.0
2023-12-06 13:10:00,17.57,17.59,17.55,17.59,538494.0,16.2479,16.2664,16.2294,16.2664,538494.0
2023-12-06 13:20:00,17.59,17.62,17.57,17.6,484518.0,16.2664,16.2942,16.2479,16.2757,484518.0
2023-12-06 13:30:00,17.61,17.64,17.6,17.64,248105.0,16.2849,16.3127,16.2757,16.3127,248105.0
2023-12-06 13:40:00,17.64,17.65,17.62,17.62,282389.0,16.3127,16.3219,16.2942,16.2942,282389.0
2023-12-06 13:50:00,17.63,17.65,17.61,17.61,283580.0,16.3034,16.3219,16.2849,16.2849,283580.0
2023-12-06 14:00:00,17.61,17.62,17.6,17.61,117628.0,16.2849,16.2942,16.2757,16.2849,117628.0
2023-12-06 14:10:00,17.62,17.62,17.57,17.57,419215.0,16.2942,16.2942,16.2479,16.2479,419215.0
2023-12-06 14:20:00,17.57,17.59,17.56,17.57,248826.0,16.2479,16.2664,16.2387,16.2479,248826.0
2023-12-06 14:30:00,17.58,17.59,17.57,17.58,180972.0,16.2572,16.2664,16.2479,16.2572,180972.0
2023-12-06 14:40:00,17.57,17.59,17.55,17.56,170683.0,16.2479,16.2664,16.2294,16.2387,170683.0
2023-12-06 14:50:00,17.56,17.59,17.55,17.56,262814.0,16.2387,16.2664,16.2294,16.2387,262814.0
2023-12-06 15:00:00,17.56,17.57,17.54,17.57,252555.0,16.2387,16.2479,16.2202,16.2479,252555.0
2023-12-06 15:10:00,17.57,17.57,17.54,17.56,309623.0,16.2479,16.2479,16.2202,16.2387,309623.0
2023-12-06 15:20:00,17.55,17.56,17.52,17.54,332910.0,16.2294,16.2387,16.2017,16.2202,332910.0
2023-12-06 15:30:00,17.53,17.55,17.53,17.55,240568.0,16.2109,16.2294,16.2109,16.2294,240568.0
2023-12-06 15:40:00,17.55,17.55,17.53,17.54,373550.0,16.2294,16.2294,16.2109,16.2202,373550.0
2023-12-06 15:50:00,17.53,17.55,17.52,17.53,1249474.0,16.2109,16.2294,16.2017,16.2109,1249474.0
2023-12-07 09:30:00,17.62,17.65,17.52,17.55,397253.0,16.2942,16.3219,16.2017,16.2294,397253.0
2023-12-07 09:40:00,17.55,17.63,17.54,17.61,1047498.0,16.2294,16.3034,16.2202,16.2849,1047498.0
2023-12-07 09:50:00,17.61,17.64,17.6,17.61,194979.0,16.2849,16.3127,16.2757,16.2849,194979.0
2023-12-07 10:00:00,17.62,17.64,17.6,17.62,236920.0,16.2942,16.3127,16.2757,16.2942,236920.0
2023-12-07 10:10:00,17.62,17.65,17.59,17.65,468358.0,16.2942,16.3219,16.2664,16.3219,468358.0
2023-12-07 10:20:00,17.65,17.66,17.6,17.6,206538.0,16.3219,16.3312,16.2757,16.2757,206538.0
2023-12-07 10:30:00,17.61,17.64,17.58,17.6,315225.0,16.2849,16.3127,16.2572,16.2757,315225.0
2023-12-07 10:40:00,17.61,17.61,17.57,17.57,272438.0,16.2849,16.2849,16.2479,16.2479,272438.0
2023-12-07 10:50:00,17.57,17.59,17.56,17.57,282973.0,16.2479,16.2664,16.2387,16.2479,282973.0
2023-12-07 11:00:00,17.57,17.61,17.56,17.58,482493.0,16.2479,16.2849,16.2387,16.2572,482493.0
2023-12-07 11:10:00,17.58,17.59,17.53,17.54,193212.0,16.2572,16.2664,16.2109,16.2202,193212.0
2023-12-07 11:20:00,17.53,17.56,17.52,17.53,190888.0,16.2109,16.2387,16.2017,16.2109,190888.0
2023-12-07 11:30:00,17.53,17.53,17.5,17.5,328320.0,16.2109,16.2109,16.1832,16.1832,328320.0
2023-12-07 11:40:00,17.51,17.52,17.5,17.5,158711.0,16.1925,16.2017,16.1832,16.1832,158711.0
2023-12-07 11:50:00,17.51,17.52,17.5,17.52,127045.0,16.1925,16.2017,16.1832,16.2017,127045.0
2023-12-07 12:00:00,17.51,17.52,17.49,17.5,210915.0,16.1925,16.2017,16.174,16.1832,210915.0
2023-12-07 12:10:00,17.5,17.51,17.47,17.48,464682.0,16.1832,16.1925,16.1555,16.1647,464682.0
2023-12-07 12:20:00,17.48,17.48,17.45,17.48,207263.0,16.1647,16.1647,16.137,16.1647,207263.0
2023-12-07 12:30:00,17.48,17.5,17.47,17.47,280654.0,16.1647,16.1832,16.1555,16.1555,280654.0
2023-12-07 12:40:00,17.47,17.49,17.46,17.49,372281.0,16.1555,16.174,16.1462,16.174,372281.0
2023-12-07 12:50:00,17.49,17.51,17.47,17.48,305238.0,16.174,16.1925,16.1555,16.1647,305238.0
2023-12-07 13:00:00,17.48,17.5,17.47,17.49,259208.0,16.1647,16.1832,16.1555,16.174,259208.0
2023-12-07 13:10:00,17.48,17.49,17.47,17.47,130811.0,16.1647,16.174,16.1555,16.1555,130811.0
2023-12-07 13:20:00,17.48,17.5,17.47,17.5,165080.0,16.1647,16.1832,16.1555,16.1832,165080.0
2023-12-07 13:30:00,17.49,17.51,17.49,17.5,137966.0,16.174,16.1925,16.174,16.1832,137966.0
2023-12-07 13:40:00,17.5,17.52,17.49,17.52,159850.0,16.1832,16.2017,16.174,16.2017,159850.0
2023-12-07 13:50:00,17.51,17.52,17.48,17.48,261720.0,16.1925,16.2017,16.1647,16.1647,261720.0
2023-12-07 14:00:00,17.48,17.51,17.48,17.5,231655.0,16.1647,16.1925,16.1647,16.1832,231655.0
2023-12-07 14:10:00,17.49,17.5,17.47,17.48,144192.0,16.174,16.1832,16.1555,16.1647,144192.0
2023-12-07 14:20:00,17.48,17.5,17.46,17.49,300160.0,16.1647,16.1832,16.1462,16.174,300160.0
2023-12-07 14:30:00,17.48,17.5,17.48,17.5,256729.0,16.1647,16.1832,16.1647,16.1832,256729.0
2023-12-07 14:40:00,17.5,17.51,17.49,17.51,350812.0,16.1832,16.1925,16.174,16.1925,350812.0
2023-12-07 14:50:00,17.51,17.51,17.48,17.49,495145.0,16.1925,16.1925,16.1647,16.174,495145.0
2023-12-07 15:00:00,17.48,17.5,17.48,17.48,448434.0,16.1647,16.1832,16.1647,16.1647,448434.0
2023-12-07 15:10:00,17.48,17.49,17.46,17.48,198386.0,16.1647,16.174,16.1462,16.1647,198386.0
2023-12-07 15:20:00,17.48,17.48,17.46,17.48,182429.0,16.1647,16.1647,16.1462,16.1647,182429.0
2023-12-07 15:30:00,17.48,17.49,17.46,17.48,406747.0,16.1647,16.174,16.1462,16.1647,406747.0
2023-12-07 15:40:00,17.48,17.49,17.47,17.48,767574.0,16.1647,16.174,16.1555,16.1647,767574.0
2023-12-07 15:50:00,17.48,17.5,17.47,17.49,2105011.0,16.1647,16.1832,16.1555,16.174,2105011.0
2023-12-08 09:30:00,17.55,17.59,17.51,17.52,379751.0,16.2294,16.2664,16.1925,16.2017,379751.0
2023-12-08 09:40:00,17.52,17.6,17.51,17.58,272540.0,16.2017,16.2757,16.1925,16.2572,272540.0
2023-12-08 09:50:00,17.58,17.6,17.56,17.59,183303.0,16.2572,16.2757,16.2387,16.2664,183303.0
2023-12-08 10:00:00,17.6,17.66,17.6,17.64,391981.0,16.2757,16.3312,16.2757,16.3127,391981.0
2023-12-08 10:10:00,17.64,17.65,17.61,17.64,182317.0,16.3127,16.3219,16.2849,16.3127,182317.0
2023-12-08 10:20:00,17.63,17.64,17.6,17.63,172591.0,16.3034,16.3127,16.2757,16.3034,172591.0
2023-12-08 10:30:00,17.62,17.65,17.61,17.62,192757.0,16.2942,16.3219,16.2849,16.2942,192757.0
2023-12-08 10:40:00,17.62,17.63,17.6,17.61,120226.0,16.2942,16.3034,16.2757,16.2849,120226.0
2023-12-08 10:50:00,17.61,17.61,17.59,17.6,137561.0,16.2849,16.2849,16.2664,16.2757,137561.0
2023-12-08 11:00:00,17.6,17.61,17.57,17.59,128697.0,16.2757,16.2849,16.2479,16.2664,128697.0
2023-12-08 11:10:00,17.58,17.59,17.55,17.57,125396.0,16.2572,16.2664,16.2294,16.2479,125396.0
2023-12-08 11:20:00,17.58,17.59,17.56,17.59,105084.0,16.2572,16.2664,16.2387,16.2664,105084.0
2023-12-08 11:30:00,17.59,17.59,17.54,17.55,116901.0,16.2664,16.2664,16.2202,16.2294,116901.0
2023-12-08 11:40:00,17.55,17.55,17.51,17.54,118129.0,16.2294,16.2294,16.1925,16.2202,118129.0
2023-12-08 11:50:00,17.54,17.57,17.53,17.57,110390.0,16.2202,16.2479,16.2109,16.2479,110390.0
2023-12-08 12:00:00,17.57,17.59,17.57,17.57,157224.0,16.2479,16.2664,16.2479,16.2479,157224.0
2023-12-08 12:10:00,17.57,17.59,17.56,17.59,149775.0,16.2479,16.2664,16.2387,16.2664,149775.0
2023-12-08 12:20:00,17.59,17.61,17.57,17.61,234839.0,16.2664,16.2849,16.2479,16.2849,234839.0
2023-12-08 12:30:00,17.61,17.61,17.58,17.6,159444.0,16.2849,16.2849,16.2572,16.2757,159444.0
2023-12-08 12:40:00,17.59,17.61,17.59,17.61,218120.0,16.2664,16.2849,16.2664,16.2849,218120.0
2023-12-08 12:50:00,17.61,17.61,17.58,17.58,131049.0,16.2849,16.2849,16.2572,16.2572,131049.0
2023-12-08 13:00:00,17.59,17.61,17.58,17.61,215431.0,16.2664,16.2849,16.2572,16.2849,215431.0
2023-12-08 13:10:00,17.61,17.62,17.6,17.6,73603.0,16.2849,16.2942,16.2757,16.2757,73603.0
2023-12-08 13:20:00,17.61,17.64,17.6,17.63,257802.0,16.2849,16.3127,16.2757,16.3034,257802.0
2023-12-08 13:30:00,17.64,17.66,17.63,17.66,285728.0,16.3127,16.3312,16.3034,16.3312,285728.0
2023-12-08 13:40:00,17.65,17.7,17.64,17.69,294158.0,16.3219,16.3682,16.3127,16.3589,294158.0
2023-12-08 13:50:00,17.68,17.69,17.64,17.64,152243.0,16.3497,16.3589,16.3127,16.3127,152243.0
2023-12-08 14:00:00,17.64,17.68,17.64,17.66,179855.0,16.3127,16.3497,16.3127,16.3312,179855.0
2023-12-08 14:10:00,17.66,17.67,17.65,17.67,143865.0,16.3312,16.3404,16.3219,16.3404,143865.0
2023-12-08 14:20:00,17.66,17.68,17.66,17.68,82030.0,16.3312,16.3497,16.3312,16.3497,82030.0
2023-12-08 14:30:00,17.68,17.68,17.65,17.66,167204.0,16.3497,16.3497,16.3219,16.3312,167204.0
2023-12-08 14:40:00,17.65,17.67,17.64,17.67,199227.0,16.3219,16.3404,16.3127,16.3404,199227.0
2023-12-08 14:50:00,17.66,17.68,17.66,17.66,123390.0,16.3312,16.3497,16.3312,16.3312,123390.0
2023-12-08 15:00:00,17.66,17.67,17.64,17.67,385031.0,16.3312,16.3404,16.3127,16.3404,385031.0
2023-12-08 15:10:00,17.67,17.67,17.65,17.65,182221.0,16.3404,16.3404,16.3219,16.3219,182221.0
2023-12-08 15:20:00,17.65,17.68,17.65,17.66,362522.0,16.3219,16.3497,16.3219,16.3312,362522.0
2023-12-08 15:30:00,17.67,17.68,17.65,17.68,185578.0,16.3404,16.3497,16.3219,16.3497,185578.0
2023-12-08 15:40:00,17.68,17.71,17.67,17.67,747224.0,16.3497,16.3774,16.3404,16.3404,747224.0
2023-12-08 15:50:00,17.68,17.71,17.67,17.7,1328702.0,16.3497,16.3774,16.3404,16.3682,1328702.0
2023-12-11 09:30:00,17.67,17.7,17.56,17.6,411799.0,16.3404,16.3682,16.2387,16.2757,411799.0
2023-12-11 09:40:00,17.6,17.65,17.59,17.61,196256.0,16.2757,16.3219,16.2664,16.2849,196256.0
2023-12-11 09:50:00,17.6,17.61,17.57,17.6,278521.0,16.2757,16.2849,16.2479,16.2757,278521.0
2023-12-11 10:00:00,17.59,17.63,17.55,17.61,401471.0,16.2664,16.3034,16.2294,16.2849,401471.0
2023-12-11 10:10:00,17.6,17.61,17.55,17.61,212383.0,16.2757,16.2849,16.2294,16.2849,212383.0
2023-12-11 10:20:00,17.61,17.61,17.57,17.61,179947.0,16.2849,16.2849,16.2479,16.2849,179947.0
2023-12-11 10:30:00,17.61,17.61,17.56,17.59,141817.0,16.2849,16.2849,16.2387,16.2664,141817.0
2023-12-11 10:40:00,17.59,17.63,17.58,17.62,206827.0,16.2664,16.3034,16.2572,16.2942,206827.0
2023-12-11 10:50:00,17.62,17.64,17.61,17.64,79408.0,16.2942,16.3127,16.2849,16.3127,79408.0
2023-12-11 11:00:00,17.64,17.68,17.63,17.66,253381.0,16.3127,16.3497,16.3034,16.3312,253381.0
2023-12-11 11:10:00,17.66,17.67,17.62,17.64,168998.0,16.3312,16.3404,16.2942,16.3127,168998.0
2023-12-11 11:20:00,17.63,17.66,17.62,17.66,85088.0,16.3034,16.3312,16.2942,16.3312,85088.0
2023-12-11 11:30:00,17.66,17.66,17.63,17.66,91599.0,16.3312,16.3312,16.3034,16.3312,91599.0
2023-12-11 11:40:00,17.66,17.67,17.63,17.66,123492.0,16.3312,16.3404,16.3034,16.3312,123492.0
2023-12-11 11:50:00,17.66,17.67,17.65,17.66,112087.0,16.3312,16.3404,16.3219,16.3312,112087.0
2023-12-11 12:00:00,17.66,17.67,17.61,17.62,114233.0,16.3312,16.3404,16.2849,16.2942,114233.0
2023-12-11 12:10:00,17.62,17.62,17.6,17.61,101561.0,16.2942,16.2942,16.2757,16.2849,101561.0
2023-12-11 12:20:00,17.6,17.61,17.6,17.61,55105.0,16.2757,16.2849,16.2757,16.2849,55105.0
2023-12-11 12:30:00,17.61,17.62,17.6,17.6,86556.0,16.2849,16.2942,16.2757,16.2757,86556.0
2023-12-11 12:40:00,17.61,17.62,17.59,17.61,145099.0,16.2849,16.2942,16.2664,16.2849,145099.0
2023-12-11 12:50:00,17.61,17.62,17.6,17.62,75327.0,16.2849,16.2942,16.2757,16.2942,75327.0
2023-12-11 13:00:00,17.62,17.62,17.6,17.61,57204.0,16.2942,16.2942,16.2757,16.2849,57204.0
2023-12-11 13:10:00,17.61,17.61,17.59,17.61,84070.0,16.2849,16.2849,16.2664,16.2849,84070.0
2023-12-11 13:20:00,17.61,17.61,17.6,17.61,55437.0,16.2849,16.2849,16.2757,16.2849,55437.0
2023-12-11 13:30:00,17.61,17.61,17.59,17.61,101988.0,16.2849,16.2849,16.2664,16.2849,101988.0
2023-12-11 13:40:00,17.61,17.61,17.58,17.6,173179.0,16.2849,16.2849,16.2572,16.2757,173179.0
2023-12-11 13:50:00,17.59,17.6,17.56,17.57,145565.0,16.2664,16.2757,16.2387,16.2479,145565.0
2023-12-11 14:00:00,17.57,17.58,17.53,17.55,340841.0,16.2479,16.2572,16.2109,16.2294,340841.0
2023-12-11 14:10:00,17.54,17.56,17.54,17.55,160353.0,16.2202,16.2387,16.2202,16.2294,160353.0
2023-12-11 14:20:00,17.55,17.56,17.54,17.55,182115.0,16.2294,16.2387,16.2202,16.2294,182115.0
2023-12-11 14:30:00,17.55,17.57,17.54,17.55,231262.0,16.2294,16.2479,16.2202,16.2294,231262.0
2023-12-11 14:40:00,17.55,17.56,17.53,17.56,222826.0,16.2294,16.2387,16.2109,16.2387,222826.0
2023-12-11 14:50:00,17.56,17.57,17.53,17.54,221477.0,16.2387,16.2479,16.2109,16.2202,221477.0
2023-12-11 15:00:00,17.54,17.54,17.53,17.53,83587.0,16.2202,16.2202,16.2109,16.2109,83587.0
2023-12-11 15:10:00,17.54,17.55,17.53,17.55,232769.0,16.2202,16.2294,16.2109,16.2294,232769.0
2023-12-11 15:20:00,17.55,17.56,17.54,17.55,190306.0,16.2294,16.2387,16.2202,16.2294,190306.0
2023-12-11 15:30:00,17.54,17.56,17.53,17.55,290645.0,16.2202,16.2387,16.2109,16.2294,290645.0
2023-12-11 15:40:00,17.55,17.56,17.55,17.55,332452.0,16.2294,16.2387,16.2294,16.2294,332452.0
2023-12-11 15:50:00,17.55,17.59,17.54,17.58,1082727.0,16.2294,16.2664,16.2202,16.2572,1082727.0
2023-12-12 09:30:00,17.51,17.57,17.38,17.39,357558.0,16.1925,16.2479,16.0722,16.0815,357558.0
2023-12-12 09:40:00,17.39,17.4,17.34,17.37,208448.0,16.0815,16.0907,16.0352,16.063,208448.0
2023-12-12 09:50:00,17.37,17.4,17.31,17.32,158069.0,16.063,16.0907,16.0075,16.0167,158069.0
2023-12-12 10:00:00,17.32,17.4,17.32,17.36,225987.0,16.0167,16.0907,16.0167,16.0537,225987.0
2023-12-12 10:10:00,17.36,17.39,17.33,17.36,247145.0,16.0537,16.0815,16.026,16.0537,247145.0
2023-12-12 10:20:00,17.35,17.37,17.32,17.32,629832.0,16.0445,16.063,16.0167,16.0167,629832.0
2023-12-12 10:30:00,17.32,17.37,17.32,17.37,369416.0,16.0167,16.063,16.0167,16.063,369416.0
2023-12-12 10:40:00,17.37,17.39,17.3,17.32,888334.0,16.063,16.0815,15.9983,16.0167,888334.0
2023-12-12 10:50:00,17.31,17.32,17.26,17.27,319280.0,16.0075,16.0167,15.9613,15.9705,319280.0
2023-12-12 11:00:00,17.28,17.28,17.22,17.25,268215.0,15.9798,15.9798,15.9243,15.952,268215.0
2023-12-12 11:10:00,17.25,17.27,17.23,17.25,188549.0,15.952,15.9705,15.9335,15.952,188549.0
2023-12-12 11:20:00,17.25,17.26,17.22,17.25,352423.0,15.952,15.9613,15.9243,15.952,352423.0
2023-12-12 11:30:00,17.25,17.26,17.23,17.25,212168.0,15.952,15.9613,15.9335,15.952,212168.0
2023-12-12 11:40:00,17.25,17.25,17.21,17.21,285863.0,15.952,15.952,15.915,15.915,285863.0
2023-12-12 11:50:00,17.22,17.24,17.2,17.21,629848.0,15.9243,15.9428,15.9058,15.915,629848.0
2023-12-12 12:00:00,17.2,17.22,17.19,17.2,274448.0,15.9058,15.9243,15.8965,15.9058,274448.0
2023-12-12 12:10:00,17.2,17.2,17.17,17.18,171359.0,15.9058,15.9058,15.878,15.8873,171359.0
2023-12-12 12:20:00,17.18,17.22,17.17,17.21,220355.0,15.8873,15.9243,15.878,15.915,220355.0
2023-12-12 12:30:00,17.21,17.22,17.18,17.2,227559.0,15.915,15.9243,15.8873,15.9058,227559.0
2023-12-12 12:40:00,17.2,17.23,17.19,17.2,305515.0,15.9058,15.9335,15.8965,15.9058,305515.0
2023-12-12 12:50:00,17.2,17.2,17.16,17.16,196215.0,15.9058,15.9058,15.8688,15.8688,196215.0
2023-12-12 13:00:00,17.16,17.19,17.16,17.16,168961.0,15.8688,15.8965,15.8688,15.8688,168961.0
2023-12-12 13:10:00,17.16,17.19,17.14,17.18,278950.0,15.8688,15.8965,15.8503,15.8873,278950.0
2023-12-12 13:20:00,17.18,17.21,17.17,17.21,93520.0,15.8873,15.915,15.878,15.915,93520.0
2023-12-12 13:30:00,17.21,17.21,17.19,17.2,173031.0,15.915,15.915,15.8965,15.9058,173031.0
2023-12-12 13:40:00,17.2,17.22,17.19,17.21,121358.0,15.9058,15.9243,15.8965,15.915,121358.0
2023-12-12 13:50:00,17.21,17.21,17.19,17.2,108127.0,15.915,15.915,15.8965,15.9058,108127.0
2023-12-12 14:00:00,17.21,17.21,17.19,17.2,201885.0,15.915,15.915,15.8965,15.9058,201885.0
2023-12-12 14:10:00,17.2,17.21,17.18,17.21,190109.0,15.9058,15.915,15.8873,15.915,190109.0
2023-12-12 14:20:00,17.21,17.23,17.2,17.23,179358.0,15.915,15.9335,15.9058,15.9335,179358.0
2023-12-12 14:30:00,17.23,17.25,17.22,17.25,232248.0,15.9335,15.952,15.9243,15.952,232248.0
2023-12-12 14:40:00,17.25,17.25,17.22,17.24,209128.0,15.952,15.952,15.9243,15.9428,209128.0
2023-12-12 14:50:00,17.23,17.26,17.23,17.23,292515.0,15.9335,15.9613,15.9335,15.9335,292515.0
2023-12-12 15:00:00,17.23,17.27,17.23,17.26,320637.0,15.9335,15.9705,15.9335,15.9613,320637.0
2023-12-12 15:10:00,17.27,17.27,17.23,17.24,323181.0,15.9705,15.9705,15.9335,15.9428,323181.0
2023-12-12 15:20:00,17.24,17.25,17.23,17.24,211387.0,15.9428,15.952,15.9335,15.9428,211387.0
2023-12-12 15:30:00,17.23,17.26,17.23,17.25,526825.0,15.9335,15.9613,15.9335,15.952,526825.0
2023-12-12 15:40:00,17.25,17.25,17.23,17.23,518771.0,15.952,15.952,15.9335,15.9335,518771.0
2023-12-12 15:50:00,17.23,17.24,17.22,17.22,1321378.0,15.9335,15.9428,15.9243,15.9243,1321378.0
2023-12-13 09:30:00,17.21,17.23,17.13,17.22,391387.0,15.915,15.9335,15.841,15.9243,391387.0
2023-12-13 09:40:00,17.22,17.24,17.2,17.22,269118.0,15.9243,15.9428,15.9058,15.9243,269118.0
2023-12-13 09:50:00,17.21,17.22,17.16,17.16,311551.0,15.915,15.9243,15.8688,15.8688,311551.0
2023-12-13 10:00:00,17.16,17.18,17.14,17.14,396012.0,15.8688,15.8873,15.8503,15.8503,396012.0
2023-12-13 10:10:00,17.15,17.17,17.12,17.17,218576.0,15.8595,15.878,15.8318,15.878,218576.0
2023-12-13 10:20:00,17.16,17.18,17.14,17.16,398503.0,15.8688,15.8873,15.8503,15.8688,398503.0
2023-12-13 10:30:00,17.17,17.19,17.14,17.15,708875.0,15.878,15.8965,15.8503,15.8595,708875.0
2023-12-13 10:40:00,17.16,17.19,17.14,17.19,308594.0,15.8688,15.8965,15.8503,15.8965,308594.0
2023-12-13 10:50:00,17.19,17.25,17.18,17.23,473800.0,15.8965,15.952,15.8873,15.9335,473800.0
2023-12-13 11:00:00,17.24,17.24,17.21,17.21,296887.0,15.9428,15.9428,15.915,15.915,296887.0
2023-12-13 11:10:00,17.21,17.22,17.19,17.2,172516.0,15.915,15.9243,15.8965,15.9058,172516.0
2023-12-13 11:20:00,17.19,17.2,17.15,17.16,171799.0,15.8965,15.9058,15.8595,15.8688,171799.0
2023-12-13 11:30:00,17.16,17.18,17.15,17.16,242370.0,15.8688,15.8873,15.8595,15.8688,242370.0
2023-12-13 11:40:00,17.17,17.17,17.16,17.16,95864.0,15.878,15.878,15.8688,15.8688,95864.0
2023-12-13 11:50:00,17.16,17.17,17.15,17.15,78353.0,15.8688,15.878,15.8595,15.8595,78353.0
2023-12-13 12:00:00,17.16,17.16,17.14,17.16,252077.0,15.8688,15.8688,15.8503,15.8688,252077.0
2023-12-13 12:10:00,17.16,17.16,17.13,17.13,153882.0,15.8688,15.8688,15.841,15.841,153882.0
2023-12-13 12:20:00,17.14,17.14,17.12,17.14,198495.0,15.8503,15.8503,15.8318,15.8503,198495.0
2023-12-13 12:30:00,17.14,17.15,17.13,17.14,96465.0,15.8503,15.8595,15.841,15.8503,96465.0
2023-12-13 12:40:00,17.14,17.14,17.12,17.12,78680.0,15.8503,15.8503,15.8318,15.8318,78680.0
2023-12-13 12:50:00,17.13,17.14,17.11,17.14,269509.0,15.841,15.8503,15.8225,15.8503,269509.0
2023-12-13 13:00:00,17.14,17.14,17.11,17.12,492501.0,15.8503,15.8503,15.8225,15.8318,492501.0
2023-12-13 13:10:00,17.12,17.12,17.11,17.12,80956.0,15.8318,15.8318,15.8225,15.8318,80956.0
2023-12-13 13:20:00,17.12,17.13,17.11,17.12,172990.0,15.8318,15.841,15.8225,15.8318,172990.0
2023-12-13 13:30:00,17.12,17.13,17.1,17.13,205863.0,15.8318,15.841,15.8133,15.841,205863.0
2023-12-13 13:40:00,17.13,17.14,17.11,17.14,224377.0,15.841,15.8503,15.8225,15.8503,224377.0
2023-12-13 13:50:00,17.14,17.16,17.13,17.16,169526.0,15.8503,15.8688,15.841,15.8688,169526.0
2023-12-13 14:00:00,17.16,17.28,17.16,17.27,204318.0,15.8688,15.9798,15.8688,15.9705,204318.0
2023-12-13 14:10:00,17.27,17.3,17.26,17.27,192204.0,15.9705,15.9983,15.9613,15.9705,192204.0
2023-12-13 14:20:00,17.27,17.29,17.26,17.28,120542.0,15.9705,15.989,15.9613,15.9798,120542.0
2023-12-13 14:30:00,17.28,17.32,17.27,17.32,121016.0,15.9798,16.0167,15.9705,16.0167,121016.0
2023-12-13 14:40:00,17.32,17.39,17.32,17.37,301809.0,16.0167,16.0815,16.0167,16.063,301809.0
2023-12-13 14:50:00,17.37,17.42,17.35,17.41,252680.0,16.063,16.1092,16.0445,16.1,252680.0
2023-12-13 15:00:00,17.41,17.49,17.4,17.44,442751.0,16.1,16.174,16.0907,16.1277,442751.0
2023-12-13 15:10:00,17.44,17.49,17.42,17.47,215378.0,16.1277,16.174,16.1092,16.1555,215378.0
2023-12-13 15:20:00,17.47,17.5,17.46,17.5,545732.0,16.1555,16.1832,16.1462,16.1832,545732.0
2023-12-13 15:30:00,17.5,17.54,17.48,17.52,518670.0,16.1832,16.2202,16.1647,16.2017,518670.0
2023-12-13 15:40:00,17.52,17.53,17.49,17.5,727794.0,16.2017,16.2109,16.174,16.1832,727794.0
2023-12-13 15:50:00,17.49,17.51,17.46,17.48,1626124.0,16.174,16.1925,16.1462,16.1647,1626124.0
2023-12-14 09:30:00,17.61,17.74,17.6,17.71,537443.0,16.2849,16.4051,16.2757,16.3774,537443.0
2023-12-14 09:40:00,17.71,17.79,17.71,17.77,276138.0,16.3774,16.4514,16.3774,16.4329,276138.0
2023-12-14 09:50:00,17.77,17.82,17.73,17.82,285009.0,16.4329,16.4791,16.3959,16.4791,285009.0
2023-12-14 10:00:00,17.82,17.85,17.81,17.81,413934.0,16.4791,16.5069,16.4699,16.4699,413934.0
2023-12-14 10:10:00,17.81,17.83,17.78,17.79,513478.0,16.4699,16.4884,16.4421,16.4514,513478.0
2023-12-14 10:20:00,17.79,17.87,17.78,17.86,524332.0,16.4514,16.5254,16.4421,16.5161,524332.0
2023-12-14 10:30:00,17.86,17.88,17.84,17.86,437996.0,16.5161,16.5346,16.4976,16.5161,437996.0
2023-12-14 10:40:00,17.86,17.87,17.75,17.76,832595.0,16.5161,16.5254,16.4144,16.4236,832595.0
2023-12-14 10:50:00,17.75,17.81,17.75,17.76,607478.0,16.4144,16.4699,16.4144,16.4236,607478.0
2023-12-14 11:00:00,17.75,17.79,17.74,17.77,491404.0,16.4144,16.4514,16.4051,16.4329,491404.0
2023-12-14 11:10:00,17.76,17.77,17.73,17.74,284921.0,16.4236,16.4329,16.3959,16.4051,284921.0
2023-12-14 11:20:00,17.75,17.76,17.72,17.76,222467.0,16.4144,16.4236,16.3866,16.4236,222467.0
2023-12-14 11:30:00,17.76,17.78,17.74,17.78,222930.0,16.4236,16.4421,16.4051,16.4421,222930.0
2023-12-14 11:40:00,17.78,17.79,17.76,17.78,173995.0,16.4421,16.4514,16.4236,16.4421,173995.0
2023-12-14 11:50:00,17.79,17.8,17.77,17.79,195655.0,16.4514,16.4606,16.4329,16.4514,195655.0
2023-12-14 12:00:00,17.8,17.82,17.79,17.81,222653.0,16.4606,16.4791,16.4514,16.4699,222653.0
2023-12-14 12:10:00,17.8,17.84,17.8,17.82,267246.0,16.4606,16.4976,16.4606,16.4791,267246.0
2023-12-14 12:20:00,17.81,17.82,17.75,17.75,132004.0,16.4699,16.4791,16.4144,16.4144,132004.0
2023-12-14 12:30:00,17.75,17.78,17.75,17.76,175713.0,16.4144,16.4421,16.4144,16.4236,175713.0
2023-12-14 12:40:00,17.76,17.77,17.73,17.73,170552.0,16.4236,16.4329,16.3959,16.3959,170552.0
2023-12-14 12:50:00,17.74,17.75,17.71,17.72,285593.0,16.4051,16.4144,16.3774,16.3866,285593.0
2023-12-14 13:00:00,17.72,17.73,17.68,17.69,392144.0,16.3866,16.3959,16.3497,16.3589,392144.0
2023-12-14 13:10:00,17.68,17.74,17.68,17.74,640463.0,16.3497,16.4051,16.3497,16.4051,640463.0
2023-12-14 13:20:00,17.74,17.76,17.73,17.74,145910.0,16.4051,16.4236,16.3959,16.4051,145910.0
2023-12-14 13:30:00,17.74,17.75,17.72,17.73,172655.0,16.4051,16.4144,16.3866,16.3959,172655.0
2023-12-14 13:40:00,17.73,17.77,17.73,17.75,223803.0,16.3959,16.4329,16.3959,16.4144,223803.0
2023-12-14 13:50:00,17.75,17.75,17.7,17.72,381126.0,16.4144,16.4144,16.3682,16.3866,381126.0
2023-12-14 14:00:00,17.72,17.74,17.71,17.73,167670.0,16.3866,16.4051,16.3774,16.3959,167670.0
2023-12-14 14:10:00,17.72,17.75,17.72,17.75,194084.0,16.3866,16.4144,16.3866,16.4144,194084.0
2023-12-14 14:20:00,17.74,17.74,17.71,17.72,307263.0,16.4051,16.4051,16.3774,16.3866,307263.0
2023-12-14 14:30:00,17.72,17.73,17.7,17.71,257620.0,16.3866,16.3959,16.3682,16.3774,257620.0
2023-12-14 14:40:00,17.71,17.72,17.69,17.71,162030.0,16.3774,16.3866,16.3589,16.3774,162030.0
2023-12-14 14:50:00,17.71,17.75,17.71,17.75,187011.0,16.3774,16.4144,16.3774,16.4144,187011.0
2023-12-14 15:00:00,17.75,17.75,17.72,17.73,216918.0,16.4144,16.4144,16.3866,16.3959,216918.0
2023-12-14 15:10:00,17.73,17.74,17.7,17.7,264272.0,16.3959,16.4051,16.3682,16.3682,264272.0
2023-12-14 15:20:00,17.71,17.72,17.69,17.7,283384.0,16.3774,16.3866,16.3589,16.3682,283384.0
2023-12-14 15:30:00,17.7,17.71,17.69,17.69,204836.0,16.3682,16.3774,16.3589,16.3589,204836.0
2023-12-14 15:40:00,17.7,17.7,17.67,17.7,597454.0,16.3682,16.3682,16.3404,16.3682,597454.0
2023-12-14 15:50:00,17.7,17.7,17.66,17.69,2199439.0,16.3682,16.3682,16.3312,16.3589,2199439.0
2023-12-15 09:30:00,17.6,17.62,17.46,17.49,2521400.0,16.2757,16.2942,16.1462,16.174,2521400.0
2023-12-15 09:40:00,17.49,17.52,17.46,17.48,211302.0,16.174,16.2017,16.1462,16.1647,211302.0
2023-12-15 09:50:00,17.49,17.51,17.44,17.48,363961.0,16.174,16.1925,16.1277,16.1647,363961.0
2023-12-15 10:00:00,17.48,17.53,17.48,17.51,352832.0,16.1647,16.2109,16.1647,16.1925,352832.0
2023-12-15 10:10:00,17.52,17.54,17.5,17.54,465179.0,16.2017,16.2202,16.1832,16.2202,465179.0
2023-12-15 10:20:00,17.54,17.58,17.52,17.57,214601.0,16.2202,16.2572,16.2017,16.2479,214601.0
2023-12-15 10:30:00,17.57,17.61,17.57,17.6,239447.0,16.2479,16.2849,16.2479,16.2757,239447.0
2023-12-15 10:40:00,17.6,17.61,17.56,17.58,226071.0,16.2757,16.2849,16.2387,16.2572,226071.0
2023-12-15 10:50:00,17.58,17.58,17.56,17.57,278393.0,16.2572,16.2572,16.2387,16.2479,278393.0
2023-12-15 11:00:00,17.56,17.58,17.53,17.53,457868.0,16.2387,16.2572,16.2109,16.2109,457868.0
2023-12-15 11:10:00,17.54,17.54,17.48,17.48,179123.0,16.2202,16.2202,16.1647,16.1647,179123.0
2023-12-15 11:20:00,17.48,17.49,17.47,17.48,245018.0,16.1647,16.174,16.1555,16.1647,245018.0
2023-12-15 11:30:00,17.47,17.51,17.44,17.45,275816.0,16.1555,16.1925,16.1277,16.137,275816.0
2023-12-15 11:40:00,17.45,17.46,17.44,17.46,137820.0,16.137,16.1462,16.1277,16.1462,137820.0
2023-12-15 11:50:00,17.45,17.47,17.43,17.44,367688.0,16.137,16.1555,16.1185,16.1277,367688.0
2023-12-15 12:00:00,17.44,17.48,17.44,17.47,219041.0,16.1277,16.1647,16.1277,16.1555,219041.0
2023-12-15 12:10:00,17.46,17.48,17.45,17.46,271154.0,16.1462,16.1647,16.137,16.1462,271154.0
2023-12-15 12:20:00,17.46,17.48,17.45,17.46,246061.0,16.1462,16.1647,16.137,16.1462,246061.0
2023-12-15 12:30:00,17.47,17.48,17.46,17.47,166767.0,16.1555,16.1647,16.1462,16.1555,166767.0
2023-12-15 12:40:00,17.47,17.48,17.46,17.47,163512.0,16.1555,16.1647,16.1462,16.1555,163512.0
2023-12-15 12:50:00,17.47,17.47,17.45,17.46,162256.0,16.1555,16.1555,16.137,16.1462,162256.0
2023-12-15 13:00:00,17.46,17.47,17.45,17.46,118997.0,16.1462,16.1555,16.137,16.1462,118997.0
2023-12-15 13:10:00,17.46,17.46,17.45,17.46,61571.0,16.1462,16.1462,16.137,16.1462,61571.0
2023-12-15 13:20:00,17.46,17.49,17.45,17.48,175989.0,16.1462,16.174,16.137,16.1647,175989.0
2023-12-15 13:30:00,17.49,17.5,17.47,17.5,171884.0,16.174,16.1832,16.1555,16.1832,171884.0
2023-12-15 13:40:00,17.5,17.51,17.48,17.51,243856.0,16.1832,16.1925,16.1647,16.1925,243856.0
2023-12-15 13:50:00,17.51,17.52,17.48,17.5,340351.0,16.1925,16.2017,16.1647,16.1832,340351.0
2023-12-15 14:00:00,17.49,17.5,17.43,17.43,167418.0,16.174,16.1832,16.1185,16.1185,167418.0
2023-12-15 14:10:00,17.43,17.45,17.42,17.43,259041.0,16.1185,16.137,16.1092,16.1185,259041.0
2023-12-15 14:20:00,17.43,17.44,17.41,17.43,207512.0,16.1185,16.1277,16.1,16.1185,207512.0
2023-12-15 14:30:00,17.43,17.43,17.4,17.41,183431.0,16.1185,16.1185,16.0907,16.1,183431.0
2023-12-15 14:40:00,17.41,17.44,17.41,17.43,145230.0,16.1,16.1277,16.1,16.1185,145230.0
2023-12-15 14:50:00,17.44,17.44,17.41,17.43,195850.0,16.1277,16.1277,16.1,16.1185,195850.0
2023-12-15 15:00:00,17.43,17.45,17.42,17.44,183344.0,16.1185,16.137,16.1092,16.1277,183344.0
2023-12-15 15:10:00,17.44,17.45,17.43,17.44,235123.0,16.1277,16.137,16.1185,16.1277,235123.0
2023-12-15 15:20:00,17.43,17.45,17.42,17.45,332307.0,16.1185,16.137,16.1092,16.137,332307.0
2023-12-15 15:30:00,17.44,17.45,17.41,17.41,414110.0,16.1277,16.137,16.1,16.1,414110.0
2023-12-15 15:40:00,17.41,17.42,17.38,17.39,902367.0,16.1,16.1092,16.0722,16.0815,902367.0
2023-12-15 15:50:00,17.39,17.52,17.38,17.48,2386130.0,16.0815,16.2017,16.0722,16.1647,2386130.0
2023-12-18 09:30:00,17.75,17.79,17.62,17.77,477402.0,16.4144,16.4514,16.2942,16.4329,477402.0
2023-12-18 09:40:00,17.77,17.84,17.76,17.8,239666.0,16.4329,16.4976,16.4236,16.4606,239666.0
2023-12-18 09:50:00,17.81,17.84,17.74,17.76,303657.0,16.4699,16.4976,16.4051,16.4236,303657.0
2023-12-18 10:00:00,17.77,17.79,17.71,17.72,221120.0,16.4329,16.4514,16.3774,16.3866,221120.0
2023-12-18 10:10:00,17.72,17.73,17.67,17.68,396638.0,16.3866,16.3959,16.3404,16.3497,396638.0
2023-12-18 10:20:00,17.68,17.72,17.66,17.69,422274.0,16.3497,16.3866,16.3312,16.3589,422274.0
2023-12-18 10:30:00,17.68,17.7,17.65,17.66,315659.0,16.3497,16.3682,16.3219,16.3312,315659.0
2023-12-18 10:40:00,17.66,17.69,17.64,17.65,284940.0,16.3312,16.3589,16.3127,16.3219,284940.0
2023-12-18 10:50:00,17.65,17.65,17.62,17.64,226123.0,16.3219,16.3219,16.2942,16.3127,226123.0
2023-12-18 11:00:00,17.64,17.66,17.62,17.63,294216.0,16.3127,16.3312,16.2942,16.3034,294216.0
2023-12-18 11:10:00,17.64,17.67,17.63,17.66,163905.0,16.3127,16.3404,16.3034,16.3312,163905.0
2023-12-18 11:20:00,17.66,17.68,17.65,17.67,352527.0,16.3312,16.3497,16.3219,16.3404,352527.0
2023-12-18 11:30:00,17.67,17.67,17.63,17.66,183514.0,16.3404,16.3404,16.3034,16.3312,183514.0
2023-12-18 11:40:00,17.66,17.66,17.64,17.66,158708.0,16.3312,16.3312,16.3127,16.3312,158708.0
2023-12-18 11:50:00,17.66,17.68,17.64,17.66,169958.0,16.3312,16.3497,16.3127,16.3312,169958.0
2023-12-18 12:00:00,17.67,17.68,17.64,17.64,173894.0,16.3404,16.3497,16.3127,16.3127,173894.0
2023-12-18 12:10:00,17.64,17.66,17.63,17.66,132479.0,16.3127,16.3312,16.3034,16.3312,132479.0
2023-12-18 12:20:00,17.66,17.68,17.65,17.66,142868.0,16.3312,16.3497,16.3219,16.3312,142868.0
2023-12-18 12:30:00,17.66,17.67,17.62,17.63,222929.0,16.3312,16.3404,16.2942,16.3034,222929.0
2023-12-18 12:40:00,17.63,17.65,17.62,17.64,86028.0,16.3034,16.3219,16.2942,16.3127,86028.0
2023-12-18 12:50:00,17.63,17.64,17.61,17.63,174130.0,16.3034,16.3127,16.2849,16.3034,174130.0
2023-12-18 13:00:00,17.63,17.63,17.6,17.62,78128.0,16.3034,16.3034,16.2757,16.2942,78128.0
2023-12-18 13:10:00,17.62,17.65,17.61,17.65,123855.0,16.2942,16.3219,16.2849,16.3219,123855.0
2023-12-18 13:20:00,17.65,17.65,17.62,17.64,115375.0,16.3219,16.3219,16.2942,16.3127,115375.0
2023-12-18 13:30:00,17.65,17.66,17.62,17.63,199067.0,16.3219,16.3312,16.2942,16.3034,199067.0
2023-12-18 13:40:00,17.62,17.63,17.61,17.62,116849.0,16.2942,16.3034,16.2849,16.2942,116849.0
2023-12-18 13:50:00,17.62,17.63,17.61,17.62,127071.0,16.2942,16.3034,16.2849,16.2942,127071.0
2023-12-18 14:00:00,17.62,17.63,17.59,17.6,133232.0,16.2942,16.3034,16.2664,16.2757,133232.0
2023-12-18 14:10:00,17.6,17.6,17.57,17.6,188415.0,16.2757,16.2757,16.2479,16.2757,188415.0
2023-12-18 14:20:00,17.6,17.61,17.58,17.6,188915.0,16.2757,16.2849,16.2572,16.2757,188915.0
2023-12-18 14:30:00,17.6,17.6,17.57,17.59,209820.0,16.2757,16.2757,16.2479,16.2664,209820.0
2023-12-18 14:40:00,17.59,17.59,17.57,17.59,106791.0,16.2664,16.2664,16.2479,16.2664,106791.0
2023-12-18 14:50:00,17.59,17.6,17.57,17.57,343511.0,16.2664,16.2757,16.2479,16.2479,343511.0
2023-12-18 15:00:00,17.57,17.58,17.55,17.57,271455.0,16.2479,16.2572,16.2294,16.2479,271455.0
2023-12-18 15:10:00,17.57,17.58,17.55,17.57,189386.0,16.2479,16.2572,16.2294,16.2479,189386.0
2023-12-18 15:20:00,17.57,17.6,17.57,17.59,222067.0,16.2479,16.2757,16.2479,16.2664,222067.0
2023-12-18 15:30:00,17.59,17.59,17.56,17.57,356678.0,16.2664,16.2664,16.2387,16.2479,356678.0
2023-12-18 15:40:00,17.57,17.57,17.55,17.57,498667.0,16.2479,16.2479,16.2294,16.2479,498667.0
2023-12-18 15:50:00,17.57,17.58,17.55,17.56,1277017.0,16.2479,16.2572,16.2294,16.2387,1277017.0
2023-12-19 09:30:00,17.59,17.68,17.54,17.64,319178.0,16.2664,16.3497,16.2202,16.3127,319178.0
2023-12-19 09:40:00,17.64,17.66,17.6,17.63,133672.0,16.3127,16.3312,16.2757,16.3034,133672.0
2023-12-19 09:50:00,17.63,17.63,17.58,17.61,273954.0,16.3034,16.3034,16.2572,16.2849,273954.0
2023-12-19 10:00:00,17.61,17.63,17.6,17.61,336329.0,16.2849,16.3034,16.2757,16.2849,336329.0
2023-12-19 10:10:00,17.61,17.64,17.59,17.6,261859.0,16.2849,16.3127,16.2664,16.2757,261859.0
2023-12-19 10:20:00,17.61,17.64,17.6,17.63,137849.0,16.2849,16.3127,16.2757,16.3034,137849.0
2023-12-19 10:30:00,17.63,17.66,17.6,17.64,275662.0,16.3034,16.3312,16.2757,16.3127,275662.0
2023-12-19 10:40:00,17.64,17.67,17.63,17.66,204586.0,16.3127,16.3404,16.3034,16.3312,204586.0
2023-12-19 10:50:00,17.66,17.67,17.64,17.65,229632.0,16.3312,16.3404,16.3127,16.3219,229632.0
2023-12-19 11:00:00,17.66,17.67,17.64,17.66,174404.0,16.3312,16.3404,16.3127,16.3312,174404.0
2023-12-19 11:10:00,17.67,17.69,17.66,17.68,148884.0,16.3404,16.3589,16.3312,16.3497,148884.0
2023-12-19 11:20:00,17.69,17.72,17.68,17.7,244066.0,16.3589,16.3866,16.3497,16.3682,244066.0
2023-12-19 11:30:00,17.7,17.7,17.67,17.7,200419.0,16.3682,16.3682,16.3404,16.3682,200419.0
2023-12-19 11:40:00,17.7,17.71,17.68,17.69,334581.0,16.3682,16.3774,16.3497,16.3589,334581.0
2023-12-19 11:50:00,17.7,17.72,17.68,17.69,187744.0,16.3682,16.3866,16.3497,16.3589,187744.0
2023-12-19 12:00:00,17.69,17.7,17.68,17.7,155445.0,16.3589,16.3682,16.3497,16.3682,155445.0
2023-12-19 12:10:00,17.7,17.7,17.67,17.68,123053.0,16.3682,16.3682,16.3404,16.3497,123053.0
2023-12-19 12:20:00,17.68,17.69,17.67,17.69,75459.0,16.3497,16.3589,16.3404,16.3589,75459.0
2023-12-19 12:30:00,17.69,17.7,17.67,17.68,143997.0,16.3589,16.3682,16.3404,16.3497,143997.0
2023-12-19 12:40:00,17.67,17.68,17.66,17.68,119542.0,16.3404,16.3497,16.3312,16.3497,119542.0
2023-12-19 12:50:00,17.68,17.72,17.67,17.71,127943.0,16.3497,16.3866,16.3404,16.3774,127943.0
2023-12-19 13:00:00,17.71,17.72,17.69,17.69,144666.0,16.3774,16.3866,16.3589,16.3589,144666.0
2023-12-19 13:10:00,17.7,17.7,17.68,17.69,92221.0,16.3682,16.3682,16.3497,16.3589,92221.0
2023-12-19 13:20:00,17.69,17.7,17.67,17.67,108936.0,16.3589,16.3682,16.3404,16.3404,108936.0
2023-12-19 13:30:00,17.67,17.69,17.67,17.68,127662.0,16.3404,16.3589,16.3404,16.3497,127662.0
2023-12-19 13:40:00,17.68,17.69,17.66,17.66,153304.0,16.3497,16.3589,16.3312,16.3312,153304.0
2023-12-19 13:50:00,17.67,17.67,17.64,17.65,90234.0,16.3404,16.3404,16.3127,16.3219,90234.0
2023-12-19 14:00:00,17.65,17.67,17.64,17.66,98076.0,16.3219,16.3404,16.3127,16.3312,98076.0
2023-12-19 14:10:00,17.65,17.66,17.64,17.66,71578.0,16.3219,16.3312,16.3127,16.3312,71578.0
2023-12-19 14:20:00,17.66,17.67,17.65,17.66,116983.0,16.3312,16.3404,16.3219,16.3312,116983.0
2023-12-19 14:30:00,17.66,17.66,17.65,17.66,61726.0,16.3312,16.3312,16.3219,16.3312,61726.0
2023-12-19 14:40:00,17.66,17.66,17.63,17.64,174902.0,16.3312,16.3312,16.3034,16.3127,174902.0
2023-12-19 14:50:00,17.64,17.67,17.64,17.66,262098.0,16.3127,16.3404,16.3127,16.3312,262098.0
2023-12-19 15:00:00,17.67,17.68,17.64,17.64,265800.0,16.3404,16.3497,16.3127,16.3127,265800.0
2023-12-19 15:10:00,17.64,17.65,17.64,17.65,76864.0,16.3127,16.3219,16.3127,16.3219,76864.0
2023-12-19 15:20:00,17.65,17.66,17.63,17.66,218375.0,16.3219,16.3312,16.3034,16.3312,218375.0
2023-12-19 15:30:00,17.66,17.66,17.63,17.64,216798.0,16.3312,16.3312,16.3034,16.3127,216798.0
2023-12-19 15:40:00,17.64,17.65,17.62,17.63,174971.0,16.3127,16.3219,16.2942,16.3034,174971.0
2023-12-19 15:50:00,17.63,17.66,17.61,17.66,884273.0,16.3034,16.3312,16.2849,16.3312,884273.0
2023-12-20 09:30:00,17.64,17.68,17.62,17.64,396273.0,16.3127,16.3497,16.2942,16.3127,396273.0
2023-12-20 09:40:00,17.64,17.66,17.61,17.62,397290.0,16.3127,16.3312,16.2849,16.2942,397290.0
2023-12-20 09:50:00,17.62,17.65,17.6,17.65,182881.0,16.2942,16.3219,16.2757,16.3219,182881.0
2023-12-20 10:00:00,17.65,17.69,17.64,17.68,282147.0,16.3219,16.3589,16.3127,16.3497,282147.0
2023-12-20 10:10:00,17.68,17.71,17.64,17.64,168733.0,16.3497,16.3774,16.3127,16.3127,168733.0
2023-12-20 10:20:00,17.64,17.68,17.64,17.67,159475.0,16.3127,16.3497,16.3127,16.3404,159475.0
2023-12-20 10:30:00,17.66,17.68,17.65,17.66,158275.0,16.3312,16.3497,16.3219,16.3312,158275.0
2023-12-20 10:40:00,17.66,17.67,17.62,17.66,203211.0,16.3312,16.3404,16.2942,16.3312,203211.0
2023-12-20 10:50:00,17.66,17.66,17.63,17.65,189390.0,16.3312,16.3312,16.3034,16.3219,189390.0
2023-12-20 11:00:00,17.64,17.66,17.63,17.65,169946.0,16.3127,16.3312,16.3034,16.3219,169946.0
2023-12-20 11:10:00,17.65,17.67,17.64,17.66,233438.0,16.3219,16.3404,16.3127,16.3312,233438.0
2023-12-20 11:20:00,17.66,17.71,17.65,17.71,191835.0,16.3312,16.3774,16.3219,16.3774,191835.0
2023-12-20 11:30:00,17.71,17.71,17.66,17.66,273316.0,16.3774,16.3774,16.3312,16.3312,273316.0
2023-12-20 11:40:00,17.67,17.67,17.65,17.66,78470.0,16.3404,16.3404,16.3219,16.3312,78470.0
2023-12-20 11:50:00,17.65,17.67,17.65,17.66,50966.0,16.3219,16.3404,16.3219,16.3312,50966.0
2023-12-20 12:00:00,17.66,17.69,17.65,17.68,128284.0,16.3312,16.3589,16.3219,16.3497,128284.0
2023-12-20 12:10:00,17.68,17.69,17.67,17.69,430039.0,16.3497,16.3589,16.3404,16.3589,430039.0
2023-12-20 12:20:00,17.69,17.74,17.68,17.73,227287.0,16.3589,16.4051,16.3497,16.3959,227287.0
2023-12-20 12:30:00,17.73,17.74,17.68,17.7,552997.0,16.3959,16.4051,16.3497,16.3682,552997.0
2023-12-20 12:40:00,17.7,17.72,17.69,17.69,277623.0,16.3682,16.3866,16.3589,16.3589,277623.0
2023-12-20 12:50:00,17.69,17.73,17.69,17.71,401787.0,16.3589,16.3959,16.3589,16.3774,401787.0
2023-12-20 13:00:00,17.71,17.72,17.69,17.71,193879.0,16.3774,16.3866,16.3589,16.3774,193879.0
2023-12-20 13:10:00,17.72,17.73,17.71,17.73,186679.0,16.3866,16.3959,16.3774,16.3959,186679.0
2023-12-20 13:20:00,17.73,17.73,17.72,17.73,83075.0,16.3959,16.3959,16.3866,16.3959,83075.0
2023-12-20 13:30:00,17.73,17.74,17.7,17.71,109002.0,16.3959,16.4051,16.3682,16.3774,109002.0
2023-12-20 13:40:00,17.7,17.72,17.69,17.71,128736.0,16.3682,16.3866,16.3589,16.3774,128736.0
2023-12-20 13:50:00,17.71,17.73,17.69,17.7,187332.0,16.3774,16.3959,16.3589,16.3682,187332.0
2023-12-20 14:00:00,17.7,17.7,17.69,17.7,124920.0,16.3682,16.3682,16.3589,16.3682,124920.0
2023-12-20 14:10:00,17.7,17.71,17.69,17.71,56787.0,16.3682,16.3774,16.3589,16.3774,56787.0
2023-12-20 14:20:00,17.71,17.72,17.69,17.7,197831.0,16.3774,16.3866,16.3589,16.3682,197831.0
2023-12-20 14:30:00,17.7,17.71,17.68,17.69,218966.0,16.3682,16.3774,16.3497,16.3589,218966.0
2023-12-20 14:40:00,17.69,17.69,17.65,17.66,202620.0,16.3589,16.3589,16.3219,16.3312,202620.0
2023-12-20 14:50:00,17.66,17.66,17.58,17.59,657929.0,16.3312,16.3312,16.2572,16.2664,657929.0
2023-12-20 15:00:00,17.59,17.61,17.53,17.55,322520.0,16.2664,16.2849,16.2109,16.2294,322520.0
2023-12-20 15:10:00,17.55,17.63,17.55,17.62,390257.0,16.2294,16.3034,16.2294,16.2942,390257.0
2023-12-20 15:20:00,17.62,17.63,17.56,17.57,589157.0,16.2942,16.3034,16.2387,16.2479,589157.0
2023-12-20 15:30:00,17.57,17.6,17.55,17.57,429487.0,16.2479,16.2757,16.2294,16.2479,429487.0
2023-12-20 15:40:00,17.58,17.6,17.56,17.57,411607.0,16.2572,16.2757,16.2387,16.2479,411607.0
2023-12-20 15:50:00,17.57,17.6,17.5,17.51,2716344.0,16.2479,16.2757,16.1832,16.1925,2716344.0
2023-12-21 09:30:00,17.51,17.58,17.5,17.57,292190.0,16.1925,16.2572,16.1832,16.2479,292190.0
2023-12-21 09:40:00,17.57,17.63,17.55,17.62,221925.0,16.2479,16.3034,16.2294,16.2942,221925.0
2023-12-21 09:50:00,17.61,17.63,17.58,17.61,367973.0,16.2849,16.3034,16.2572,16.2849,367973.0
2023-12-21 10:00:00,17.61,17.63,17.56,17.56,288974.0,16.2849,16.3034,16.2387,16.2387,288974.0
2023-12-21 10:10:00,17.56,17.58,17.0,17.55,704441.0,16.2387,16.2572,15.7208,16.2294,704441.0
2023-12-21 10:20:00,17.55,17.57,17.5,17.51,276874.0,16.2294,16.2479,16.1832,16.1925,276874.0
2023-12-21 10:30:00,17.51,17.54,17.5,17.52,187779.0,16.1925,16.2202,16.1832,16.2017,187779.0
2023-12-21 10:40:00,17.51,17.56,17.51,17.54,179227.0,16.1925,16.2387,16.1925,16.2202,179227.0
2023-12-21 10:50:00,17.54,17.55,17.53,17.54,151388.0,16.2202,16.2294,16.2109,16.2202,151388.0
2023-12-21 11:00:00,17.55,17.57,17.54,17.56,238166.0,16.2294,16.2479,16.2202,16.2387,238166.0
2023-12-21 11:10:00,17.57,17.58,17.55,17.57,128130.0,16.2479,16.2572,16.2294,16.2479,128130.0
2023-12-21 11:20:00,17.56,17.58,17.55,17.57,183242.0,16.2387,16.2572,16.2294,16.2479,183242.0
2023-12-21 11:30:00,17.57,17.59,17.55,17.56,204722.0,16.2479,16.2664,16.2294,16.2387,204722.0
2023-12-21 11:40:00,17.55,17.57,17.54,17.57,223248.0,16.2294,16.2479,16.2202,16.2479,223248.0
2023-12-21 11:50:00,17.57,17.57,17.52,17.53,160851.0,16.2479,16.2479,16.2017,16.2109,160851.0
2023-12-21 12:00:00,17.53,17.54,17.48,17.5,238436.0,16.2109,16.2202,16.1647,16.1832,238436.0
2023-12-21 12:10:00,17.5,17.51,17.48,17.51,123789.0,16.1832,16.1925,16.1647,16.1925,123789.0
2023-12-21 12:20:00,17.51,17.51,17.48,17.5,163037.0,16.1925,16.1925,16.1647,16.1832,163037.0
2023-12-21 12:30:00,17.5,17.53,17.49,17.53,215019.0,16.1832,16.2109,16.174,16.2109,215019.0
2023-12-21 12:40:00,17.53,17.55,17.53,17.54,109892.0,16.2109,16.2294,16.2109,16.2202,109892.0
2023-12-21 12:50:00,17.54,17.55,17.52,17.54,157948.0,16.2202,16.2294,16.2017,16.2202,157948.0
2023-12-21 13:00:00,17.54,17.55,17.53,17.54,115713.0,16.2202,16.2294,16.2109,16.2202,115713.0
2023-12-21 13:10:00,17.53,17.54,17.5,17.51,188582.0,16.2109,16.2202,16.1832,16.1925,188582.0
2023-12-21 13:20:00,17.51,17.53,17.49,17.53,262384.0,16.1925,16.2109,16.174,16.2109,262384.0
2023-12-21 13:30:00,17.53,17.53,17.51,17.53,126208.0,16.2109,16.2109,16.1925,16.2109,126208.0
2023-12-21 13:40:00,17.52,17.53,17.51,17.53,173194.0,16.2017,16.2109,16.1925,16.2109,173194.0
2023-12-21 13:50:00,17.52,17.54,17.52,17.54,114596.0,16.2017,16.2202,16.2017,16.2202,114596.0
2023-12-21 14:00:00,17.54,17.55,17.51,17.53,223285.0,16.2202,16.2294,16.1925,16.2109,223285.0
2023-12-21 14:10:00,17.53,17.54,17.51,17.52,108104.0,16.2109,16.2202,16.1925,16.2017,108104.0
2023-12-21 14:20:00,17.52,17.53,17.51,17.53,130580.0,16.2017,16.2109,16.1925,16.2109,130580.0
2023-12-21 14:30:00,17.53,17.54,17.52,17.54,167289.0,16.2109,16.2202,16.2017,16.2202,167289.0
2023-12-21 14:40:00,17.54,17.54,17.5,17.51,130598.0,16.2202,16.2202,16.1832,16.1925,130598.0
2023-12-21 14:50:00,17.51,17.54,17.5,17.54,162521.0,16.1925,16.2202,16.1832,16.2202,162521.0
2023-12-21 15:00:00,17.54,17.55,17.52,17.53,210545.0,16.2202,16.2294,16.2017,16.2109,210545.0
2023-12-21 15:10:00,17.53,17.54,17.52,17.53,145433.0,16.2109,16.2202,16.2017,16.2109,145433.0
2023-12-21 15:20:00,17.54,17.58,17.53,17.57,202711.0,16.2202,16.2572,16.2109,16.2479,202711.0
2023-12-21 15:30:00,17.57,17.59,17.56,17.59,285461.0,16.2479,16.2664,16.2387,16.2664,285461.0
2023-12-21 15:40:00,17.59,17.6,17.58,17.59,376548.0,16.2664,16.2757,16.2572,16.2664,376548.0
2023-12-21 15:50:00,17.58,17.65,17.58,17.65,972649.0,16.2572,16.3219,16.2572,16.3219,972649.0
2023-12-22 09:30:00,17.7,17.81,17.7,17.8,291058.0,16.3682,16.4699,16.3682,16.4606,291058.0
2023-12-22 09:40:00,17.79,17.84,17.76,17.77,133673.0,16.4514,16.4976,16.4236,16.4329,133673.0
2023-12-22 09:50:00,17.77,17.8,17.76,17.78,117098.0,16.4329,16.4606,16.4236,16.4421,117098.0
2023-12-22 10:00:00,17.78,17.81,17.77,17.79,127840.0,16.4421,16.4699,16.4329,16.4514,127840.0
2023-12-22 10:10:00,17.78,17.79,17.76,17.79,158346.0,16.4421,16.4514,16.4236,16.4514,158346.0
2023-12-22 10:20:00,17.79,17.8,17.78,17.8,81045.0,16.4514,16.4606,16.4421,16.4606,81045.0
2023-12-22 10:30:00,17.8,17.81,17.76,17.77,136877.0,16.4606,16.4699,16.4236,16.4329,136877.0
2023-12-22 10:40:00,17.77,17.77,17.75,17.77,87426.0,16.4329,16.4329,16.4144,16.4329,87426.0
2023-12-22 10:50:00,17.77,17.77,17.71,17.73,129185.0,16.4329,16.4329,16.3774,16.3959,129185.0
2023-12-22 11:00:00,17.73,17.73,17.67,17.7,411511.0,16.3959,16.3959,16.3404,16.3682,411511.0
2023-12-22 11:10:00,17.7,17.73,17.69,17.73,344267.0,16.3682,16.3959,16.3589,16.3959,344267.0
2023-12-22 11:20:00,17.73,17.77,17.7,17.77,232655.0,16.3959,16.4329,16.3682,16.4329,232655.0
2023-12-22 11:30:00,17.77,17.77,17.75,17.76,136991.0,16.4329,16.4329,16.4144,16.4236,136991.0
2023-12-22 11:40:00,17.76,17.76,17.73,17.73,131138.0,16.4236,16.4236,16.3959,16.3959,131138.0
2023-12-22 11:50:00,17.74,17.76,17.73,17.75,113175.0,16.4051,16.4236,16.3959,16.4144,113175.0
2023-12-22 12:00:00,17.75,17.76,17.74,17.75,88224.0,16.4144,16.4236,16.4051,16.4144,88224.0
2023-12-22 12:10:00,17.75,17.75,17.73,17.75,63157.0,16.4144,16.4144,16.3959,16.4144,63157.0
2023-12-22 12:20:00,17.75,17.76,17.74,17.76,69249.0,16.4144,16.4236,16.4051,16.4236,69249.0
2023-12-22 12:30:00,17.76,17.77,17.74,17.76,107985.0,16.4236,16.4329,16.4051,16.4236,107985.0
2023-12-22 12:40:00,17.76,17.77,17.75,17.76,50486.0,16.4236,16.4329,16.4144,16.4236,50486.0
2023-12-22 12:50:00,17.76,17.77,17.75,17.76,89254.0,16.4236,16.4329,16.4144,16.4236,89254.0
2023-12-22 13:00:00,17.76,17.77,17.75,17.77,65944.0,16.4236,16.4329,16.4144,16.4329,65944.0
2023-12-22 13:10:00,17.76,17.77,17.76,17.77,44393.0,16.4236,16.4329,16.4236,16.4329,44393.0
2023-12-22 13:20:00,17.76,17.77,17.74,17.76,83580.0,16.4236,16.4329,16.4051,16.4236,83580.0
2023-12-22 13:30:00,17.76,17.77,17.75,17.76,83097.0,16.4236,16.4329,16.4144,16.4236,83097.0
2023-12-22 13:40:00,17.76,17.76,17.75,17.76,41235.0,16.4236,16.4236,16.4144,16.4236,41235.0
2023-12-22 13:50:00,17.76,17.78,17.75,17.76,114141.0,16.4236,16.4421,16.4144,16.4236,114141.0
2023-12-22 14:00:00,17.76,17.76,17.73,17.74,132415.0,16.4236,16.4236,16.3959,16.4051,132415.0
2023-12-22 14:10:00,17.74,17.75,17.71,17.73,88139.0,16.4051,16.4144,16.3774,16.3959,88139.0
2023-12-22 14:20:00,17.73,17.73,17.67,17.68,115604.0,16.3959,16.3959,16.3404,16.3497,115604.0
2023-12-22 14:30:00,17.68,17.71,17.66,17.7,123934.0,16.3497,16.3774,16.3312,16.3682,123934.0
2023-12-22 14:40:00,17.7,17.73,17.7,17.72,100436.0,16.3682,16.3959,16.3682,16.3866,100436.0
2023-12-22 14:50:00,17.73,17.74,17.72,17.74,61720.0,16.3959,16.4051,16.3866,16.4051,61720.0
2023-12-22 15:00:00,17.74,17.75,17.71,17.71,148894.0,16.4051,16.4144,16.3774,16.3774,148894.0
2023-12-22 15:10:00,17.71,17.72,17.7,17.72,67079.0,16.3774,16.3866,16.3682,16.3866,67079.0
2023-12-22 15:20:00,17.71,17.73,17.7,17.73,196608.0,16.3774,16.3959,16.3682,16.3959,196608.0
2023-12-22 15:30:00,17.73,17.73,17.7,17.7,151136.0,16.3959,16.3959,16.3682,16.3682,151136.0
2023-12-22 15:40:00,17.7,17.72,17.68,17.69,288462.0,16.3682,16.3866,16.3497,16.3589,288462.0
2023-12-22 15:50:00,17.69,17.74,17.68,17.74,785322.0,16.3589,16.4051,16.3497,16.4051,785322.0
2023-12-26 09:30:00,17.78,17.82,17.75,17.76,252678.0,16.4421,16.4791,16.4144,16.4236,252678.0
2023-12-26 09:40:00,17.75,17.76,17.72,17.73,132696.0,16.4144,16.4236,16.3866,16.3959,132696.0
2023-12-26 09:50:00,17.73,17.76,17.73,17.75,70451.0,16.3959,16.4236,16.3959,16.4144,70451.0
2023-12-26 10:00:00,17.75,17.79,17.74,17.79,101975.0,16.4144,16.4514,16.4051,16.4514,101975.0
2023-12-26 10:10:00,17.79,17.8,17.78,17.79,60033.0,16.4514,16.4606,16.4421,16.4514,60033.0
2023-12-26 10:20:00,17.78,17.81,17.78,17.8,78398.0,16.4421,16.4699,16.4421,16.4606,78398.0
2023-12-26 10:30:00,17.8,17.82,17.78,17.82,142409.0,16.4606,16.4791,16.4421,16.4791,142409.0
2023-12-26 10:40:00,17.82,17.83,17.8,17.82,85365.0,16.4791,16.4884,16.4606,16.4791,85365.0
2023-12-26 10:50:00,17.82,17.83,17.8,17.82,160897.0,16.4791,16.4884,16.4606,16.4791,160897.0
2023-12-26 11:00:00,17.82,17.84,17.82,17.84,88067.0,16.4791,16.4976,16.4791,16.4976,88067.0
2023-12-26 11:10:00,17.84,17.85,17.83,17.84,133784.0,16.4976,16.5069,16.4884,16.4976,133784.0
2023-12-26 11:20:00,17.83,17.84,17.81,17.82,149864.0,16.4884,16.4976,16.4699,16.4791,149864.0
2023-12-26 11:30:00,17.82,17.83,17.81,17.83,50050.0,16.4791,16.4884,16.4699,16.4884,50050.0
2023-12-26 11:40:00,17.83,17.85,17.83,17.85,95555.0,16.4884,16.5069,16.4884,16.5069,95555.0
2023-12-26 11:50:00,17.85,17.85,17.83,17.85,156478.0,16.5069,16.5069,16.4884,16.5069,156478.0
2023-12-26 12:00:00,17.85,17.86,17.83,17.85,125360.0,16.5069,16.5161,16.4884,16.5069,125360.0
2023-12-26 12:10:00,17.86,17.87,17.85,17.85,165166.0,16.5161,16.5254,16.5069,16.5069,165166.0
2023-12-26 12:20:00,17.86,17.86,17.83,17.84,235992.0,16.5161,16.5161,16.4884,16.4976,235992.0
2023-12-26 12:30:00,17.84,17.85,17.83,17.85,108275.0,16.4976,16.5069,16.4884,16.5069,108275.0
2023-12-26 12:40:00,17.85,17.86,17.84,17.86,117876.0,16.5069,16.5161,16.4976,16.5161,117876.0
2023-12-26 12:50:00,17.86,17.86,17.85,17.86,65824.0,16.5161,16.5161,16.5069,16.5161,65824.0
2023-12-26 13:00:00,17.86,17.87,17.85,17.86,99916.0,16.5161,16.5254,16.5069,16.5161,99916.0
2023-12-26 13:10:00,17.86,17.86,17.85,17.86,62209.0,16.5161,16.5161,16.5069,16.5161,62209.0
2023-12-26 13:20:00,17.86,17.86,17.84,17.86,92398.0,16.5161,16.5161,16.4976,16.5161,92398.0
2023-12-26 13:30:00,17.86,17.87,17.85,17.86,74190.0,16.5161,16.5254,16.5069,16.5161,74190.0
2023-12-26 13:40:00,17.86,17.87,17.85,17.87,56456.0,16.5161,16.5254,16.5069,16.5254,56456.0
2023-12-26 13:50:00,17.87,17.87,17.86,17.87,74069.0,16.5254,16.5254,16.5161,16.5254,74069.0
2023-12-26 14:00:00,17.87,17.88,17.86,17.88,87765.0,16.5254,16.5346,16.5161,16.5346,87765.0
2023-12-26 14:10:00,17.88,17.89,17.86,17.88,141035.0,16.5346,16.5439,16.5161,16.5346,141035.0
2023-12-26 14:20:00,17.88,17.88,17.86,17.87,105973.0,16.5346,16.5346,16.5161,16.5254,105973.0
2023-12-26 14:30:00,17.87,17.88,17.86,17.87,98042.0,16.5254,16.5346,16.5161,16.5254,98042.0
2023-12-26 14:40:00,17.86,17.87,17.85,17.87,83475.0,16.5161,16.5254,16.5069,16.5254,83475.0
2023-12-26 14:50:00,17.87,17.88,17.86,17.88,80325.0,16.5254,16.5346,16.5161,16.5346,80325.0
2023-12-26 15:00:00,17.88,17.88,17.85,17.87,127876.0,16.5346,16.5346,16.5069,16.5254,127876.0
2023-12-26 15:10:00,17.87,17.87,17.85,17.86,171682.0,16.5254,16.5254,16.5069,16.5161,171682.0
2023-12-26 15:20:00,17.86,17.89,17.85,17.88,162957.0,16.5161,16.5439,16.5069,16.5346,162957.0
2023-12-26 15:30:00,17.88,17.89,17.87,17.88,114771.0,16.5346,16.5439,16.5254,16.5346,114771.0
2023-12-26 15:40:00,17.88,17.88,17.86,17.87,346274.0,16.5346,16.5346,16.5161,16.5254,346274.0
2023-12-26 15:50:00,17.86,17.87,17.84,17.84,728702.0,16.5161,16.5254,16.4976,16.4976,728702.0
2023-12-27 09:30:00,17.84,17.85,17.72,17.85,256184.0,16.4976,16.5069,16.3866,16.5069,256184.0
2023-12-27 09:40:00,17.85,17.87,17.83,17.85,284957.0,16.5069,16.5254,16.4884,16.5069,284957.0
2023-12-27 09:50:00,17.85,17.87,17.82,17.83,204304.0,16.5069,16.5254,16.4791,16.4884,204304.0
2023-12-27 10:00:00,17.84,17.86,17.83,17.86,112799.0,16.4976,16.5161,16.4884,16.5161,112799.0
2023-12-27 10:10:00,17.86,17.87,17.82,17.82,188423.0,16.5161,16.5254,16.4791,16.4791,188423.0
2023-12-27 10:20:00,17.82,17.84,17.82,17.82,121919.0,16.4791,16.4976,16.4791,16.4791,121919.0
2023-12-27 10:30:00,17.83,17.84,17.8,17.82,127984.0,16.4884,16.4976,16.4606,16.4791,127984.0
2023-12-27 10:40:00,17.81,17.83,17.79,17.8,105254.0,16.4699,16.4884,16.4514,16.4606,105254.0
2023-12-27 10:50:00,17.8,17.81,17.79,17.8,105810.0,16.4606,16.4699,16.4514,16.4606,105810.0
2023-12-27 11:00:00,17.79,17.8,17.77,17.78,109510.0,16.4514,16.4606,16.4329,16.4421,109510.0
2023-12-27 11:10:00,17.78,17.78,17.76,17.77,79555.0,16.4421,16.4421,16.4236,16.4329,79555.0
2023-12-27 11:20:00,17.76,17.78,17.75,17.76,89439.0,16.4236,16.4421,16.4144,16.4236,89439.0
2023-12-27 11:30:00,17.76,17.78,17.75,17.77,75845.0,16.4236,16.4421,16.4144,16.4329,75845.0
2023-12-27 11:40:00,17.77,17.79,17.76,17.78,58625.0,16.4329,16.4514,16.4236,16.4421,58625.0
2023-12-27 11:50:00,17.78,17.79,17.77,17.78,82372.0,16.4421,16.4514,16.4329,16.4421,82372.0
2023-12-27 12:00:00,17.78,17.78,17.76,17.78,112052.0,16.4421,16.4421,16.4236,16.4421,112052.0
2023-12-27 12:10:00,17.77,17.78,17.75,17.75,183740.0,16.4329,16.4421,16.4144,16.4144,183740.0
2023-12-27 12:20:00,17.76,17.76,17.74,17.75,98667.0,16.4236,16.4236,16.4051,16.4144,98667.0
2023-12-27 12:30:00,17.75,17.76,17.74,17.76,53218.0,16.4144,16.4236,16.4051,16.4236,53218.0
2023-12-27 12:40:00,17.75,17.76,17.74,17.75,104675.0,16.4144,16.4236,16.4051,16.4144,104675.0
2023-12-27 12:50:00,17.75,17.76,17.74,17.76,88634.0,16.4144,16.4236,16.4051,16.4236,88634.0
2023-12-27 13:00:00,17.76,17.79,17.75,17.78,102494.0,16.4236,16.4514,16.4144,16.4421,102494.0
2023-12-27 13:10:00,17.79,17.79,17.76,17.77,118696.0,16.4514,16.4514,16.4236,16.4329,118696.0
2023-12-27 13:20:00,17.77,17.77,17.76,17.77,74252.0,16.4329,16.4329,16.4236,16.4329,74252.0
2023-12-27 13:30:00,17.77,17.77,17.75,17.76,53438.0,16.4329,16.4329,16.4144,16.4236,53438.0
2023-12-27 13:40:00,17.76,17.76,17.74,17.74,49641.0,16.4236,16.4236,16.4051,16.4051,49641.0
2023-12-27 13:50:00,17.75,17.76,17.71,17.71,117772.0,16.4144,16.4236,16.3774,16.3774,117772.0
2023-12-27 14:00:00,17.71,17.72,17.67,17.69,225666.0,16.3774,16.3866,16.3404,16.3589,225666.0
2023-12-27 14:10:00,17.68,17.69,17.66,17.67,193662.0,16.3497,16.3589,16.3312,16.3404,193662.0
2023-12-27 14:20:00,17.68,17.71,17.67,17.7,125949.0,16.3497,16.3774,16.3404,16.3682,125949.0
2023-12-27 14:30:00,17.7,17.71,17.68,17.71,142599.0,16.3682,16.3774,16.3497,16.3774,142599.0
2023-12-27 14:40:00,17.7,17.71,17.69,17.7,60373.0,16.3682,16.3774,16.3589,16.3682,60373.0
2023-12-27 14:50:00,17.7,17.7,17.69,17.7,54138.0,16.3682,16.3682,16.3589,16.3682,54138.0
2023-12-27 15:00:00,17.7,17.71,17.69,17.71,136937.0,16.3682,16.3774,16.3589,16.3774,136937.0
2023-12-27 15:10:00,17.71,17.72,17.7,17.71,140409.0,16.3774,16.3866,16.3682,16.3774,140409.0
2023-12-27 15:20:00,17.71,17.73,17.7,17.73,299981.0,16.3774,16.3959,16.3682,16.3959,299981.0
2023-12-27 15:30:00,17.73,17.75,17.72,17.73,194265.0,16.3959,16.4144,16.3866,16.3959,194265.0
2023-12-27 15:40:00,17.73,17.75,17.72,17.75,328868.0,16.3959,16.4144,16.3866,16.4144,328868.0
2023-12-27 15:50:00,17.74,17.78,17.73,17.77,984649.0,16.4051,16.4421,16.3959,16.4329,984649.0
2023-12-28 09:30:00,17.71,17.78,17.7,17.77,230355.0,16.3774,16.4421,16.3682,16.4329,230355.0
2023-12-28 09:40:00,17.77,17.78,17.72,17.76,161369.0,16.4329,16.4421,16.3866,16.4236,161369.0
2023-12-28 09:50:00,17.76,17.79,17.75,17.76,150499.0,16.4236,16.4514,16.4144,16.4236,150499.0
2023-12-28 10:00:00,17.77,17.79,17.75,17.78,138522.0,16.4329,16.4514,16.4144,16.4421,138522.0
2023-12-28 10:10:00,17.79,17.8,17.76,17.76,142712.0,16.4514,16.4606,16.4236,16.4236,142712.0
2023-12-28 10:20:00,17.77,17.78,17.71,17.71,144739.0,16.4329,16.4421,16.3774,16.3774,144739.0
2023-12-28 10:30:00,17.71,17.73,17.69,17.69,128143.0,16.3774,16.3959,16.3589,16.3589,128143.0
2023-12-28 10:40:00,17.69,17.71,17.67,17.68,161643.0,16.3589,16.3774,16.3404,16.3497,161643.0
2023-12-28 10:50:00,17.68,17.69,17.65,17.66,82248.0,16.3497,16.3589,16.3219,16.3312,82248.0
2023-12-28 11:00:00,17.66,17.68,17.65,17.66,102799.0,16.3312,16.3497,16.3219,16.3312,102799.0
2023-12-28 11:10:00,17.66,17.68,17.65,17.65,80238.0,16.3312,16.3497,16.3219,16.3219,80238.0
2023-12-28 11:20:00,17.65,17.67,17.64,17.67,146375.0,16.3219,16.3404,16.3127,16.3404,146375.0
2023-12-28 11:30:00,17.66,17.67,17.64,17.66,115817.0,16.3312,16.3404,16.3127,16.3312,115817.0
2023-12-28 11:40:00,17.66,17.68,17.65,17.67,85416.0,16.3312,16.3497,16.3219,16.3404,85416.0
2023-12-28 11:50:00,17.68,17.68,17.67,17.67,77667.0,16.3497,16.3497,16.3404,16.3404,77667.0
2023-12-28 12:00:00,17.67,17.69,17.67,17.69,162199.0,16.3404,16.3589,16.3404,16.3589,162199.0
2023-12-28 12:10:00,17.68,17.7,17.67,17.67,391170.0,16.3497,16.3682,16.3404,16.3404,391170.0
2023-12-28 12:20:00,17.68,17.68,17.65,17.65,107875.0,16.3497,16.3497,16.3219,16.3219,107875.0
2023-12-28 12:30:00,17.65,17.67,17.65,17.66,103328.0,16.3219,16.3404,16.3219,16.3312,103328.0
2023-12-28 12:40:00,17.66,17.68,17.66,17.66,65003.0,16.3312,16.3497,16.3312,16.3312,65003.0
2023-12-28 12:50:00,17.66,17.67,17.64,17.64,136056.0,16.3312,16.3404,16.3127,16.3127,136056.0
2023-12-28 13:00:00,17.64,17.67,17.62,17.64,164877.0,16.3127,16.3404,16.2942,16.3127,164877.0
2023-12-28 13:10:00,17.65,17.65,17.62,17.64,114451.0,16.3219,16.3219,16.2942,16.3127,114451.0
2023-12-28 13:20:00,17.65,17.67,17.64,17.65,166360.0,16.3219,16.3404,16.3127,16.3219,166360.0
2023-12-28 13:30:00,17.64,17.68,17.64,17.66,103748.0,16.3127,16.3497,16.3127,16.3312,103748.0
2023-12-28 13:40:00,17.67,17.67,17.65,17.65,106887.0,16.3404,16.3404,16.3219,16.3219,106887.0
2023-12-28 13:50:00,17.65,17.67,17.65,17.66,48223.0,16.3219,16.3404,16.3219,16.3312,48223.0
2023-12-28 14:00:00,17.66,17.68,17.65,17.68,143694.0,16.3312,16.3497,16.3219,16.3497,143694.0
2023-12-28 14:10:00,17.67,17.69,17.67,17.68,98791.0,16.3404,16.3589,16.3404,16.3497,98791.0
2023-12-28 14:20:00,17.67,17.69,17.67,17.69,50873.0,16.3404,16.3589,16.3404,16.3589,50873.0
2023-12-28 14:30:00,17.69,17.69,17.67,17.69,104675.0,16.3589,16.3589,16.3404,16.3589,104675.0
2023-12-28 14:40:00,17.68,17.69,17.67,17.69,94256.0,16.3497,16.3589,16.3404,16.3589,94256.0
2023-12-28 14:50:00,17.69,17.69,17.67,17.68,78801.0,16.3589,16.3589,16.3404,16.3497,78801.0
2023-12-28 15:00:00,17.68,17.69,17.67,17.69,133959.0,16.3497,16.3589,16.3404,16.3589,133959.0
2023-12-28 15:10:00,17.69,17.69,17.67,17.68,164029.0,16.3589,16.3589,16.3404,16.3497,164029.0
2023-12-28 15:20:00,17.69,17.69,17.67,17.69,123612.0,16.3589,16.3589,16.3404,16.3589,123612.0
2023-12-28 15:30:00,17.69,17.69,17.68,17.69,101383.0,16.3589,16.3589,16.3497,16.3589,101383.0
2023-12-28 15:40:00,17.69,17.69,17.67,17.69,253686.0,16.3589,16.3589,16.3404,16.3589,253686.0
2023-12-28 15:50:00,17.68,17.7,17.67,17.7,800456.0,16.3497,16.3682,16.3404,16.3682,800456.0
2023-12-29 09:30:00,17.7,17.7,17.62,17.69,233561.0,16.3682,16.3682,16.2942,16.3589,233561.0
2023-12-29 09:40:00,17.68,17.68,17.63,17.64,97709.0,16.3497,16.3497,16.3034,16.3127,97709.0
2023-12-29 09:50:00,17.64,17.65,17.62,17.64,128522.0,16.3127,16.3219,16.2942,16.3127,128522.0
2023-12-29 10:00:00,17.64,17.65,17.61,17.62,359024.0,16.3127,16.3219,16.2849,16.2942,359024.0
2023-12-29 10:10:00,17.61,17.63,17.6,17.63,166042.0,16.2849,16.3034,16.2757,16.3034,166042.0
2023-12-29 10:20:00,17.63,17.63,17.61,17.61,98013.0,16.3034,16.3034,16.2849,16.2849,98013.0
2023-12-29 10:30:00,17.62,17.64,17.61,17.64,138348.0,16.2942,16.3127,16.2849,16.3127,138348.0
2023-12-29 10:40:00,17.64,17.65,17.6,17.64,151129.0,16.3127,16.3219,16.2757,16.3127,151129.0
2023-12-29 10:50:00,17.64,17.64,17.6,17.62,133681.0,16.3127,16.3127,16.2757,16.2942,133681.0
2023-12-29 11:00:00,17.62,17.65,17.61,17.64,144470.0,16.2942,16.3219,16.2849,16.3127,144470.0
2023-12-29 11:10:00,17.64,17.65,17.62,17.65,280416.0,16.3127,16.3219,16.2942,16.3219,280416.0
2023-12-29 11:20:00,17.65,17.66,17.64,17.64,116547.0,16.3219,16.3312,16.3127,16.3127,116547.0
2023-12-29 11:30:00,17.64,17.66,17.63,17.64,106807.0,16.3127,16.3312,16.3034,16.3127,106807.0
2023-12-29 11:40:00,17.65,17.66,17.6,17.6,193500.0,16.3219,16.3312,16.2757,16.2757,193500.0
2023-12-29 11:50:00,17.6,17.61,17.58,17.58,102731.0,16.2757,16.2849,16.2572,16.2572,102731.0
2023-12-29 12:00:00,17.58,17.6,17.56,17.59,196076.0,16.2572,16.2757,16.2387,16.2664,196076.0
2023-12-29 12:10:00,17.58,17.59,17.57,17.59,120814.0,16.2572,16.2664,16.2479,16.2664,120814.0
2023-12-29 12:20:00,17.59,17.6,17.57,17.6,108562.0,16.2664,16.2757,16.2479,16.2757,108562.0
2023-12-29 12:30:00,17.59,17.59,17.58,17.59,35538.0,16.2664,16.2664,16.2572,16.2664,35538.0
2023-12-29 12:40:00,17.59,17.61,17.58,17.59,108369.0,16.2664,16.2849,16.2572,16.2664,108369.0
2023-12-29 12:50:00,17.59,17.62,17.58,17.62,134945.0,16.2664,16.2942,16.2572,16.2942,134945.0
2023-12-29 13:00:00,17.62,17.63,17.61,17.63,193305.0,16.2942,16.3034,16.2849,16.3034,193305.0
2023-12-29 13:10:00,17.63,17.64,17.6,17.6,228373.0,16.3034,16.3127,16.2757,16.2757,228373.0
2023-12-29 13:20:00,17.61,17.61,17.59,17.6,131244.0,16.2849,16.2849,16.2664,16.2757,131244.0
2023-12-29 13:30:00,17.6,17.61,17.59,17.61,96114.0,16.2757,16.2849,16.2664,16.2849,96114.0
2023-12-29 13:40:00,17.61,17.61,17.6,17.61,48739.0,16.2849,16.2849,16.2757,16.2849,48739.0
2023-12-29 13:50:00,17.61,17.61,17.58,17.58,93288.0,16.2849,16.2849,16.2572,16.2572,93288.0
2023-12-29 14:00:00,17.58,17.62,17.58,17.6,292164.0,16.2572,16.2942,16.2572,16.2757,292164.0
2023-12-29 14:10:00,17.61,17.62,17.6,17.6,114508.0,16.2849,16.2942,16.2757,16.2757,114508.0
2023-12-29 14:20:00,17.61,17.61,17.58,17.58,109040.0,16.2849,16.2849,16.2572,16.2572,109040.0
2023-12-29 14:30:00,17.58,17.61,17.58,17.6,203087.0,16.2572,16.2849,16.2572,16.2757,203087.0
2023-12-29 14:40:00,17.6,17.61,17.59,17.61,65523.0,16.2757,16.2849,16.2664,16.2849,65523.0
2023-12-29 14:50:00,17.6,17.61,17.6,17.61,54103.0,16.2757,16.2849,16.2757,16.2849,54103.0
2023-12-29 15:00:00,17.6,17.62,17.59,17.62,189154.0,16.2757,16.2942,16.2664,16.2942,189154.0
2023-12-29 15:10:00,17.62,17.64,17.61,17.62,247393.0,16.2942,16.3127,16.2849,16.2942,247393.0
2023-12-29 15:20:00,17.62,17.64,17.6,17.63,307771.0,16.2942,16.3127,16.2757,16.3034,307771.0
2023-12-29 15:30:00,17.62,17.64,17.62,17.64,93158.0,16.2942,16.3127,16.2942,16.3127,93158.0
2023-12-29 15:40:00,17.64,17.64,17.6,17.61,297873.0,16.3127,16.3127,16.2757,16.2849,297873.0
2023-12-29 15:50:00,17.61,17.65,17.59,17.64,983663.0,16.2849,16.3219,16.2664,16.3127,983663.0
2024-01-02 09:30:00,17.7,17.75,17.67,17.69,600629.0,16.3682,16.4144,16.3404,16.3589,600629.0
2024-01-02 09:40:00,17.69,17.79,17.68,17.78,264667.0,16.3589,16.4514,16.3497,16.4421,264667.0
2024-01-02 09:50:00,17.78,17.83,17.77,17.8,223943.0,16.4421,16.4884,16.4329,16.4606,223943.0
2024-01-02 10:00:00,17.8,17.84,17.79,17.82,215492.0,16.4606,16.4976,16.4514,16.4791,215492.0
2024-01-02 10:10:00,17.82,17.83,17.75,17.79,198745.0,16.4791,16.4884,16.4144,16.4514,198745.0
2024-01-02 10:20:00,17.79,17.81,17.76,17.8,148515.0,16.4514,16.4699,16.4236,16.4606,148515.0
2024-01-02 10:30:00,17.79,17.81,17.77,17.8,187482.0,16.4514,16.4699,16.4329,16.4606,187482.0
2024-01-02 10:40:00,17.8,17.86,17.8,17.86,207990.0,16.4606,16.5161,16.4606,16.5161,207990.0
2024-01-02 10:50:00,17.86,17.87,17.81,17.82,490549.0,16.5161,16.5254,16.4699,16.4791,490549.0
2024-01-02 11:00:00,17.82,17.85,17.82,17.85,138781.0,16.4791,16.5069,16.4791,16.5069,138781.0
2024-01-02 11:10:00,17.85,17.85,17.81,17.82,107031.0,16.5069,16.5069,16.4699,16.4791,107031.0
2024-01-02 11:20:00,17.81,17.82,17.79,17.8,154140.0,16.4699,16.4791,16.4514,16.4606,154140.0
2024-01-02 11:30:00,17.79,17.8,17.79,17.79,128176.0,16.4514,16.4606,16.4514,16.4514,128176.0
2024-01-02 11:40:00,17.79,17.84,17.79,17.82,136685.0,16.4514,16.4976,16.4514,16.4791,136685.0
2024-01-02 11:50:00,17.82,17.83,17.81,17.82,89963.0,16.4791,16.4884,16.4699,16.4791,89963.0
2024-01-02 12:00:00,17.82,17.83,17.8,17.8,146526.0,16.4791,16.4884,16.4606,16.4606,146526.0
2024-01-02 12:10:00,17.8,17.83,17.79,17.82,156344.0,16.4606,16.4884,16.4514,16.4791,156344.0
2024-01-02 12:20:00,17.83,17.85,17.81,17.85,149468.0,16.4884,16.5069,16.4699,16.5069,149468.0
2024-01-02 12:30:00,17.85,17.86,17.84,17.85,123161.0,16.5069,16.5161,16.4976,16.5069,123161.0
2024-01-02 12:40:00,17.85,17.87,17.84,17.86,243810.0,16.5069,16.5254,16.4976,16.5161,243810.0
2024-01-02 12:50:00,17.85,17.87,17.85,17.87,57351.0,16.5069,16.5254,16.5069,16.5254,57351.0
2024-01-02 13:00:00,17.86,17.88,17.85,17.86,148056.0,16.5161,16.5346,16.5069,16.5161,148056.0
2024-01-02 13:10:00,17.86,17.9,17.86,17.89,98790.0,16.5161,16.5531,16.5161,16.5439,98790.0
2024-01-02 13:20:00,17.89,17.9,17.85,17.86,122211.0,16.5439,16.5531,16.5069,16.5161,122211.0
2024-01-02 13:30:00,17.85,17.86,17.83,17.83,98672.0,16.5069,16.5161,16.4884,16.4884,98672.0
2024-01-02 13:40:00,17.83,17.85,17.82,17.84,203835.0,16.4884,16.5069,16.4791,16.4976,203835.0
2024-01-02 13:50:00,17.85,17.85,17.83,17.84,174745.0,16.5069,16.5069,16.4884,16.4976,174745.0
2024-01-02 14:00:00,17.84,17.84,17.8,17.82,168135.0,16.4976,16.4976,16.4606,16.4791,168135.0
2024-01-02 14:10:00,17.82,17.82,17.8,17.8,108874.0,16.4791,16.4791,16.4606,16.4606,108874.0
2024-01-02 14:20:00,17.8,17.82,17.79,17.82,161076.0,16.4606,16.4791,16.4514,16.4791,161076.0
2024-01-02 14:30:00,17.81,17.83,17.79,17.79,159243.0,16.4699,16.4884,16.4514,16.4514,159243.0
2024-01-02 14:40:00,17.8,17.81,17.79,17.8,186343.0,16.4606,16.4699,16.4514,16.4606,186343.0
2024-01-02 14:50:00,17.8,17.82,17.79,17.8,191959.0,16.4606,16.4791,16.4514,16.4606,191959.0
2024-01-02 15:00:00,17.8,17.81,17.78,17.8,265834.0,16.4606,16.4699,16.4421,16.4606,265834.0
2024-01-02 15:10:00,17.8,17.82,17.79,17.82,191823.0,16.4606,16.4791,16.4514,16.4791,191823.0
2024-01-02 15:20:00,17.82,17.83,17.79,17.8,293656.0,16.4791,16.4884,16.4514,16.4606,293656.0
2024-01-02 15:30:00,17.8,17.8,17.77,17.78,300736.0,16.4606,16.4606,16.4329,16.4421,300736.0
2024-01-02 15:40:00,17.78,17.78,17.75,17.78,382289.0,16.4421,16.4421,16.4144,16.4421,382289.0
2024-01-02 15:50:00,17.78,17.84,17.77,17.83,1687975.0,16.4421,16.4976,16.4329,16.4884,1687975.0
2024-01-03 09:30:00,17.81,17.87,17.76,17.8,556590.0,16.4699,16.5254,16.4236,16.4606,556590.0
2024-01-03 09:40:00,17.8,17.84,17.79,17.81,345193.0,16.4606,16.4976,16.4514,16.4699,345193.0
2024-01-03 09:50:00,17.82,17.86,17.8,17.84,271537.0,16.4791,16.5161,16.4606,16.4976,271537.0
2024-01-03 10:00:00,17.83,17.91,17.82,17.9,256094.0,16.4884,16.5624,16.4791,16.5531,256094.0
2024-01-03 10:10:00,17.9,17.93,17.88,17.93,263761.0,16.5531,16.5808,16.5346,16.5808,263761.0
2024-01-03 10:20:00,17.93,17.94,17.91,17.91,213758.0,16.5808,16.5901,16.5624,16.5624,213758.0
2024-01-03 10:30:00,17.92,17.95,17.91,17.93,187655.0,16.5716,16.5993,16.5624,16.5808,187655.0
2024-01-03 10:40:00,17.94,17.94,17.9,17.91,219990.0,16.5901,16.5901,16.5531,16.5624,219990.0
2024-01-03 10:50:00,17.91,17.92,17.9,17.9,122844.0,16.5624,16.5716,16.5531,16.5531,122844.0
2024-01-03 11:00:00,17.91,17.92,17.89,17.91,328349.0,16.5624,16.5716,16.5439,16.5624,328349.0
2024-01-03 11:10:00,17.92,17.96,17.91,17.91,326222.0,16.5716,16.6086,16.5624,16.5624,326222.0
2024-01-03 11:20:00,17.92,17.96,17.91,17.93,370746.0,16.5716,16.6086,16.5624,16.5808,370746.0
2024-01-03 11:30:00,17.93,17.94,17.91,17.94,241325.0,16.5808,16.5901,16.5624,16.5901,241325.0
2024-01-03 11:40:00,17.94,17.95,17.92,17.95,304588.0,16.5901,16.5993,16.5716,16.5993,304588.0
2024-01-03 11:50:00,17.94,17.96,17.92,17.94,299731.0,16.5901,16.6086,16.5716,16.5901,299731.0
2024-01-03 12:00:00,17.94,17.95,17.93,17.95,125752.0,16.5901,16.5993,16.5808,16.5993,125752.0
2024-01-03 12:10:00,17.94,17.95,17.94,17.94,118998.0,16.5901,16.5993,16.5901,16.5901,118998.0
2024-01-03 12:20:00,17.94,17.95,17.94,17.94,143230.0,16.5901,16.5993,16.5901,16.5901,143230.0
2024-01-03 12:30:00,17.95,17.97,17.93,17.96,172051.0,16.5993,16.6178,16.5808,16.6086,172051.0
2024-01-03 12:40:00,17.96,17.99,17.96,17.99,145225.0,16.6086,16.6363,16.6086,16.6363,145225.0
2024-01-03 12:50:00,17.98,18.0,17.97,17.99,131477.0,16.6271,16.6456,16.6178,16.6363,131477.0
2024-01-03 13:00:00,18.0,18.04,17.99,18.03,388306.0,16.6456,16.6826,16.6363,16.6733,388306.0
2024-01-03 13:10:00,18.02,18.04,18.02,18.04,86826.0,16.6641,16.6826,16.6641,16.6826,86826.0
2024-01-03 13:20:00,18.04,18.06,18.03,18.05,124308.0,16.6826,16.7011,16.6733,16.6918,124308.0
2024-01-03 13:30:00,18.04,18.05,18.03,18.04,116896.0,16.6826,16.6918,16.6733,16.6826,116896.0
2024-01-03 13:40:00,18.04,18.06,18.03,18.06,149103.0,16.6826,16.7011,16.6733,16.7011,149103.0
2024-01-03 13:50:00,18.05,18.06,18.04,18.05,105792.0,16.6918,16.7011,16.6826,16.6918,105792.0
2024-01-03 14:00:00,18.05,18.07,18.04,18.05,147561.0,16.6918,16.7103,16.6826,16.6918,147561.0
2024-01-03 14:10:00,18.05,18.08,18.04,18.07,260229.0,16.6918,16.7196,16.6826,16.7103,260229.0
2024-01-03 14:20:00,18.07,18.12,18.05,18.11,247545.0,16.7103,16.7566,16.6918,16.7473,247545.0
2024-01-03 14:30:00,18.11,18.13,18.09,18.11,193134.0,16.7473,16.7658,16.7288,16.7473,193134.0
2024-01-03 14:40:00,18.11,18.13,18.09,18.11,223173.0,16.7473,16.7658,16.7288,16.7473,223173.0
2024-01-03 14:50:00,18.11,18.12,18.09,18.09,171389.0,16.7473,16.7566,16.7288,16.7288,171389.0
2024-01-03 15:00:00,18.09,18.09,18.06,18.07,223231.0,16.7288,16.7288,16.7011,16.7103,223231.0
2024-01-03 15:10:00,18.07,18.09,18.04,18.05,242187.0,16.7103,16.7288,16.6826,16.6918,242187.0
2024-01-03 15:20:00,18.06,18.07,18.03,18.05,305037.0,16.7011,16.7103,16.6733,16.6918,305037.0
2024-01-03 15:30:00,18.05,18.08,18.04,18.07,349741.0,16.6918,16.7196,16.6826,16.7103,349741.0
2024-01-03 15:40:00,18.07,18.08,18.05,18.06,428260.0,16.7103,16.7196,16.6918,16.7011,428260.0
2024-01-03 15:50:00,18.06,18.07,18.01,18.05,1425119.0,16.7011,16.7103,16.6548,16.6918,1425119.0
2024-01-04 09:30:00,18.15,18.2,18.1,18.18,401052.0,16.7843,16.8305,16.7381,16.812,401052.0
2024-01-04 09:40:00,18.18,18.23,18.16,18.16,359758.0,16.812,16.8583,16.7935,16.7935,359758.0
2024-01-04 09:50:00,18.16,18.24,18.16,18.23,165267.0,16.7935,16.8675,16.7935,16.8583,165267.0
2024-01-04 10:00:00,18.23,18.24,18.17,18.21,308549.0,16.8583,16.8675,16.8028,16.8398,308549.0
2024-01-04 10:10:00,18.21,18.21,18.16,18.18,244157.0,16.8398,16.8398,16.7935,16.812,244157.0
2024-01-04 10:20:00,18.18,18.19,18.15,18.16,152705.0,16.812,16.8213,16.7843,16.7935,152705.0
2024-01-04 10:30:00,18.15,18.17,18.12,18.13,229318.0,16.7843,16.8028,16.7566,16.7658,229318.0
2024-01-04 10:40:00,18.12,18.16,18.11,18.14,177165.0,16.7566,16.7935,16.7473,16.775,177165.0
2024-01-04 10:50:00,18.14,18.14,18.11,18.11,278986.0,16.775,16.775,16.7473,16.7473,278986.0
2024-01-04 11:00:00,18.11,18.11,18.07,18.09,188326.0,16.7473,16.7473,16.7103,16.7288,188326.0
2024-01-04 11:10:00,18.08,18.1,18.07,18.07,127609.0,16.7196,16.7381,16.7103,16.7103,127609.0
2024-01-04 11:20:00,18.07,18.09,18.06,18.07,172061.0,16.7103,16.7288,16.7011,16.7103,172061.0
2024-01-04 11:30:00,18.06,18.07,18.03,18.07,302110.0,16.7011,16.7103,16.6733,16.7103,302110.0
2024-01-04 11:40:00,18.07,18.07,18.01,18.03,210064.0,16.7103,16.7103,16.6548,16.6733,210064.0
2024-01-04 11:50:00,18.03,18.06,18.01,18.04,174176.0,16.6733,16.7011,16.6548,16.6826,174176.0
2024-01-04 12:00:00,18.04,18.04,18.01,18.02,117160.0,16.6826,16.6826,16.6548,16.6641,117160.0
2024-01-04 12:10:00,18.02,18.04,17.99,18.03,213557.0,16.6641,16.6826,16.6363,16.6733,213557.0
2024-01-04 12:20:00,18.04,18.04,18.0,18.01,140703.0,16.6826,16.6826,16.6456,16.6548,140703.0
2024-01-04 12:30:00,18.02,18.02,17.99,18.0,86259.0,16.6641,16.6641,16.6363,16.6456,86259.0
2024-01-04 12:40:00,18.0,18.02,17.99,18.02,134998.0,16.6456,16.6641,16.6363,16.6641,134998.0
2024-01-04 12:50:00,18.02,18.03,18.01,18.02,62809.0,16.6641,16.6733,16.6548,16.6641,62809.0
2024-01-04 13:00:00,18.02,18.02,17.99,18.02,135551.0,16.6641,16.6641,16.6363,16.6641,135551.0
2024-01-04 13:10:00,18.01,18.01,17.99,18.01,99145.0,16.6548,16.6548,16.6363,16.6548,99145.0
2024-01-04 13:20:00,18.0,18.01,17.98,17.99,117533.0,16.6456,16.6548,16.6271,16.6363,117533.0
2024-01-04 13:30:00,17.98,17.99,17.95,17.96,103050.0,16.6271,16.6363,16.5993,16.6086,103050.0
2024-01-04 13:40:00,17.96,17.97,17.96,17.97,254091.0,16.6086,16.6178,16.6086,16.6178,254091.0
2024-01-04 13:50:00,17.97,17.99,17.96,17.97,147295.0,16.6178,16.6363,16.6086,16.6178,147295.0
2024-01-04 14:00:00,17.97,17.99,17.96,17.98,117183.0,16.6178,16.6363,16.6086,16.6271,117183.0
2024-01-04 14:10:00,17.98,17.98,17.96,17.96,144755.0,16.6271,16.6271,16.6086,16.6086,144755.0
2024-01-04 14:20:00,17.96,17.97,17.95,17.96,157015.0,16.6086,16.6178,16.5993,16.6086,157015.0
2024-01-04 14:30:00,17.96,17.97,17.93,17.94,111129.0,16.6086,16.6178,16.5808,16.5901,111129.0
2024-01-04 14:40:00,17.94,17.94,17.91,17.93,167028.0,16.5901,16.5901,16.5624,16.5808,167028.0
2024-01-04 14:50:00,17.93,17.95,17.93,17.94,159394.0,16.5808,16.5993,16.5808,16.5901,159394.0
2024-01-04 15:00:00,17.94,17.94,17.91,17.94,137958.0,16.5901,16.5901,16.5624,16.5901,137958.0
2024-01-04 15:10:00,17.94,17.94,17.91,17.91,150088.0,16.5901,16.5901,16.5624,16.5624,150088.0
2024-01-04 15:20:00,17.91,17.92,17.9,17.91,158581.0,16.5624,16.5716,16.5531,16.5624,158581.0
2024-01-04 15:30:00,17.91,17.94,17.9,17.94,323953.0,16.5624,16.5901,16.5531,16.5901,323953.0
2024-01-04 15:40:00,17.94,17.94,17.91,17.91,344422.0,16.5901,16.5901,16.5624,16.5624,344422.0
2024-01-04 15:50:00,17.91,17.96,17.9,17.95,1105972.0,16.5624,16.6086,16.5531,16.5993,1105972.0
2024-01-05 09:30:00,18.02,18.05,17.96,17.99,353006.0,16.6641,16.6918,16.6086,16.6363,353006.0
2024-01-05 09:40:00,17.99,18.03,17.96,18.02,243980.0,16.6363,16.6733,16.6086,16.6641,243980.0
2024-01-05 09:50:00,18.01,18.03,18.0,18.03,97408.0,16.6548,16.6733,16.6456,16.6733,97408.0
2024-01-05 10:00:00,18.03,18.11,18.02,18.1,265084.0,16.6733,16.7473,16.6641,16.7381,265084.0
2024-01-05 10:10:00,18.1,18.11,18.05,18.07,483197.0,16.7381,16.7473,16.6918,16.7103,483197.0
2024-01-05 10:20:00,18.07,18.11,18.07,18.08,262924.0,16.7103,16.7473,16.7103,16.7196,262924.0
2024-01-05 10:30:00,18.08,18.09,18.04,18.04,161396.0,16.7196,16.7288,16.6826,16.6826,161396.0
2024-01-05 10:40:00,18.04,18.04,18.0,18.02,130023.0,16.6826,16.6826,16.6456,16.6641,130023.0
2024-01-05 10:50:00,18.02,18.05,18.0,18.03,185292.0,16.6641,16.6918,16.6456,16.6733,185292.0
2024-01-05 11:00:00,18.03,18.05,18.03,18.04,221352.0,16.6733,16.6918,16.6733,16.6826,221352.0
2024-01-05 11:10:00,18.04,18.07,18.01,18.01,187761.0,16.6826,16.7103,16.6548,16.6548,187761.0
2024-01-05 11:20:00,18.02,18.02,18.0,18.02,152191.0,16.6641,16.6641,16.6456,16.6641,152191.0
2024-01-05 11:30:00,18.02,18.02,17.99,18.0,141304.0,16.6641,16.6641,16.6363,16.6456,141304.0
2024-01-05 11:40:00,18.0,18.02,17.99,18.01,112091.0,16.6456,16.6641,16.6363,16.6548,112091.0
2024-01-05 11:50:00,18.02,18.02,18.0,18.02,100769.0,16.6641,16.6641,16.6456,16.6641,100769.0
2024-01-05 12:00:00,18.02,18.02,17.95,17.95,156491.0,16.6641,16.6641,16.5993,16.5993,156491.0
2024-01-05 12:10:00,17.96,17.97,17.94,17.95,290125.0,16.6086,16.6178,16.5901,16.5993,290125.0
2024-01-05 12:20:00,17.94,17.95,17.93,17.93,107669.0,16.5901,16.5993,16.5808,16.5808,107669.0
2024-01-05 12:30:00,17.94,17.95,17.91,17.92,183192.0,16.5901,16.5993,16.5624,16.5716,183192.0
2024-01-05 12:40:00,17.92,17.93,17.92,17.92,46659.0,16.5716,16.5808,16.5716,16.5716,46659.0
2024-01-05 12:50:00,17.93,17.94,17.92,17.94,76531.0,16.5808,16.5901,16.5716,16.5901,76531.0
2024-01-05 13:00:00,17.93,17.93,17.87,17.88,168997.0,16.5808,16.5808,16.5254,16.5346,168997.0
2024-01-05 13:10:00,17.87,17.89,17.87,17.87,152319.0,16.5254,16.5439,16.5254,16.5254,152319.0
2024-01-05 13:20:00,17.88,17.9,17.87,17.89,236202.0,16.5346,16.5531,16.5254,16.5439,236202.0
2024-01-05 13:30:00,17.89,17.96,17.89,17.96,247687.0,16.5439,16.6086,16.5439,16.6086,247687.0
2024-01-05 13:40:00,17.96,17.97,17.94,17.94,148820.0,16.6086,16.6178,16.5901,16.5901,148820.0
2024-01-05 13:50:00,17.95,17.97,17.93,17.96,112564.0,16.5993,16.6178,16.5808,16.6086,112564.0
2024-01-05 14:00:00,17.97,18.0,17.96,18.0,54204.0,16.6178,16.6456,16.6086,16.6456,54204.0
2024-01-05 14:10:00,18.0,18.01,17.99,17.99,132861.0,16.6456,16.6548,16.6363,16.6363,132861.0
2024-01-05 14:20:00,17.99,18.0,17.98,17.98,122813.0,16.6363,16.6456,16.6271,16.6271,122813.0
2024-01-05 14:30:00,17.99,18.0,17.97,18.0,88025.0,16.6363,16.6456,16.6178,16.6456,88025.0
2024-01-05 14:40:00,18.0,18.0,17.96,17.96,97982.0,16.6456,16.6456,16.6086,16.6086,97982.0
2024-01-05 14:50:00,17.96,17.97,17.92,17.94,228616.0,16.6086,16.6178,16.5716,16.5901,228616.0
2024-01-05 15:00:00,17.94,17.98,17.93,17.98,204061.0,16.5901,16.6271,16.5808,16.6271,204061.0
2024-01-05 15:10:00,17.98,18.0,17.96,17.98,315230.0,16.6271,16.6456,16.6086,16.6271,315230.0
2024-01-05 15:20:00,17.98,18.01,17.95,17.96,203885.0,16.6271,16.6548,16.5993,16.6086,203885.0
2024-01-05 15:30:00,17.96,17.97,17.93,17.96,197090.0,16.6086,16.6178,16.5808,16.6086,197090.0
2024-01-05 15:40:00,17.96,18.0,17.95,18.0,363745.0,16.6086,16.6456,16.5993,16.6456,363745.0
2024-01-05 15:50:00,18.0,18.02,17.99,18.01,1266671.0,16.6456,16.6641,16.6363,16.6548,1266671.0
2024-01-08 09:30:00,17.89,17.92,17.84,17.85,434990.0,16.5439,16.5716,16.4976,16.5069,434990.0
2024-01-08 09:40:00,17.85,17.87,17.79,17.84,444652.0,16.5069,16.5254,16.4514,16.4976,444652.0
2024-01-08 09:50:00,17.84,17.86,17.83,17.84,512350.0,16.4976,16.5161,16.4884,16.4976,512350.0
2024-01-08 10:00:00,17.85,17.85,17.79,17.82,539190.0,16.5069,16.5069,16.4514,16.4791,539190.0
2024-01-08 10:10:00,17.82,17.86,17.81,17.85,540212.0,16.4791,16.5161,16.4699,16.5069,540212.0
2024-01-08 10:20:00,17.85,17.9,17.83,17.9,347306.0,16.5069,16.5531,16.4884,16.5531,347306.0
2024-01-08 10:30:00,17.9,17.93,17.9,17.91,189025.0,16.5531,16.5808,16.5531,16.5624,189025.0
2024-01-08 10:40:00,17.91,17.93,17.89,17.93,225725.0,16.5624,16.5808,16.5439,16.5808,225725.0
2024-01-08 10:50:00,17.93,17.94,17.89,17.94,174637.0,16.5808,16.5901,16.5439,16.5901,174637.0
2024-01-08 11:00:00,17.94,17.96,17.92,17.96,182217.0,16.5901,16.6086,16.5716,16.6086,182217.0
2024-01-08 11:10:00,17.96,17.98,17.95,17.97,205909.0,16.6086,16.6271,16.5993,16.6178,205909.0
2024-01-08 11:20:00,17.96,18.03,17.96,18.03,294993.0,16.6086,16.6733,16.6086,16.6733,294993.0
2024-01-08 11:30:00,18.03,18.04,17.98,18.02,296470.0,16.6733,16.6826,16.6271,16.6641,296470.0
2024-01-08 11:40:00,18.02,18.02,17.97,17.98,305772.0,16.6641,16.6641,16.6178,16.6271,305772.0
2024-01-08 11:50:00,17.98,18.01,17.98,18.0,161727.0,16.6271,16.6548,16.6271,16.6456,161727.0
2024-01-08 12:00:00,18.0,18.01,17.97,18.0,191474.0,16.6456,16.6548,16.6178,16.6456,191474.0
2024-01-08 12:10:00,18.0,18.0,17.98,18.0,147616.0,16.6456,16.6456,16.6271,16.6456,147616.0
2024-01-08 12:20:00,18.0,18.0,17.98,17.99,126190.0,16.6456,16.6456,16.6271,16.6363,126190.0
2024-01-08 12:30:00,18.0,18.0,17.97,17.98,100663.0,16.6456,16.6456,16.6178,16.6271,100663.0
2024-01-08 12:40:00,17.98,17.98,17.96,17.96,109723.0,16.6271,16.6271,16.6086,16.6086,109723.0
2024-01-08 12:50:00,17.96,17.99,17.96,17.99,218325.0,16.6086,16.6363,16.6086,16.6363,218325.0
2024-01-08 13:00:00,17.98,18.02,17.98,18.0,185355.0,16.6271,16.6641,16.6271,16.6456,185355.0
2024-01-08 13:10:00,18.01,18.01,17.97,17.98,136612.0,16.6548,16.6548,16.6178,16.6271,136612.0
2024-01-08 13:20:00,17.98,17.99,17.97,17.98,71362.0,16.6271,16.6363,16.6178,16.6271,71362.0
2024-01-08 13:30:00,17.98,18.0,17.97,17.98,169218.0,16.6271,16.6456,16.6178,16.6271,169218.0
2024-01-08 13:40:00,17.98,18.0,17.97,18.0,177466.0,16.6271,16.6456,16.6178,16.6456,177466.0
2024-01-08 13:50:00,18.0,18.03,17.98,17.99,260003.0,16.6456,16.6733,16.6271,16.6363,260003.0
2024-01-08 14:00:00,17.99,18.01,17.98,18.01,244246.0,16.6363,16.6548,16.6271,16.6548,244246.0
2024-01-08 14:10:00,18.01,18.04,18.0,18.03,227521.0,16.6548,16.6826,16.6456,16.6733,227521.0
2024-01-08 14:20:00,18.03,18.04,18.01,18.04,125390.0,16.6733,16.6826,16.6548,16.6826,125390.0
2024-01-08 14:30:00,18.04,18.06,18.03,18.05,184441.0,16.6826,16.7011,16.6733,16.6918,184441.0
2024-01-08 14:40:00,18.05,18.08,18.04,18.05,184871.0,16.6918,16.7196,16.6826,16.6918,184871.0
2024-01-08 14:50:00,18.06,18.09,18.04,18.07,499083.0,16.7011,16.7288,16.6826,16.7103,499083.0
2024-01-08 15:00:00,18.07,18.08,18.04,18.05,129923.0,16.7103,16.7196,16.6826,16.6918,129923.0
2024-01-08 15:10:00,18.05,18.06,18.04,18.05,156502.0,16.6918,16.7011,16.6826,16.6918,156502.0
2024-01-08 15:20:00,18.06,18.08,18.05,18.07,270456.0,16.7011,16.7196,16.6918,16.7103,270456.0
2024-01-08 15:30:00,18.07,18.09,18.07,18.09,270710.0,16.7103,16.7288,16.7103,16.7288,270710.0
2024-01-08 15:40:00,18.09,18.09,18.05,18.05,450576.0,16.7288,16.7288,16.6918,16.6918,450576.0
2024-01-08 15:50:00,18.06,18.11,18.05,18.11,971223.0,16.7011,16.7473,16.6918,16.7473,971223.0
2024-01-09 09:30:00,18.1,18.15,18.02,18.04,364017.0,16.7381,16.7843,16.6641,16.6826,364017.0
2024-01-09 09:40:00,18.04,18.07,18.0,18.03,271288.0,16.6826,16.7103,16.6456,16.6733,271288.0
2024-01-09 09:50:00,18.02,18.04,18.0,18.04,177858.0,16.6641,16.6826,16.6456,16.6826,177858.0
2024-01-09 10:00:00,18.03,18.04,17.98,18.0,217618.0,16.6733,16.6826,16.6271,16.6456,217618.0
2024-01-09 10:10:00,17.99,18.01,17.95,18.01,823491.0,16.6363,16.6548,16.5993,16.6548,823491.0
2024-01-09 10:20:00,18.01,18.05,18.0,18.04,416561.0,16.6548,16.6918,16.6456,16.6826,416561.0
2024-01-09 10:30:00,18.04,18.07,18.03,18.04,293545.0,16.6826,16.7103,16.6733,16.6826,293545.0
2024-01-09 10:40:00,18.04,18.04,17.98,18.0,630699.0,16.6826,16.6826,16.6271,16.6456,630699.0
2024-01-09 10:50:00,18.01,18.02,17.99,18.0,555217.0,16.6548,16.6641,16.6363,16.6456,555217.0
2024-01-09 11:00:00,18.0,18.02,17.99,18.01,474228.0,16.6456,16.6641,16.6363,16.6548,474228.0
2024-01-09 11:10:00,18.01,18.04,18.0,18.04,203573.0,16.6548,16.6826,16.6456,16.6826,203573.0
2024-01-09 11:20:00,18.04,18.07,18.03,18.06,345911.0,16.6826,16.7103,16.6733,16.7011,345911.0
2024-01-09 11:30:00,18.06,18.09,18.05,18.09,313984.0,16.7011,16.7288,16.6918,16.7288,313984.0
2024-01-09 11:40:00,18.08,18.1,18.07,18.07,307294.0,16.7196,16.7381,16.7103,16.7103,307294.0
2024-01-09 11:50:00,18.08,18.11,18.04,18.11,545927.0,16.7196,16.7473,16.6826,16.7473,545927.0
2024-01-09 12:00:00,18.11,18.12,18.09,18.12,305412.0,16.7473,16.7566,16.7288,16.7566,305412.0
2024-01-09 12:10:00,18.12,18.12,18.08,18.09,168274.0,16.7566,16.7566,16.7196,16.7288,168274.0
2024-01-09 12:20:00,18.08,18.09,18.07,18.08,194041.0,16.7196,16.7288,16.7103,16.7196,194041.0
2024-01-09 12:30:00,18.07,18.09,18.07,18.07,124168.0,16.7103,16.7288,16.7103,16.7103,124168.0
2024-01-09 12:40:00,18.07,18.08,18.04,18.05,214817.0,16.7103,16.7196,16.6826,16.6918,214817.0
2024-01-09 12:50:00,18.05,18.06,18.04,18.05,86510.0,16.6918,16.7011,16.6826,16.6918,86510.0
2024-01-09 13:00:00,18.06,18.08,18.04,18.05,147919.0,16.7011,16.7196,16.6826,16.6918,147919.0
2024-01-09 13:10:00,18.06,18.08,18.04,18.05,405351.0,16.7011,16.7196,16.6826,16.6918,405351.0
2024-01-09 13:20:00,18.05,18.06,18.03,18.05,330673.0,16.6918,16.7011,16.6733,16.6918,330673.0
2024-01-09 13:30:00,18.05,18.06,18.01,18.05,662129.0,16.6918,16.7011,16.6548,16.6918,662129.0
2024-01-09 13:40:00,18.05,18.07,18.04,18.05,213929.0,16.6918,16.7103,16.6826,16.6918,213929.0
2024-01-09 13:50:00,18.05,18.08,18.05,18.07,134278.0,16.6918,16.7196,16.6918,16.7103,134278.0
2024-01-09 14:00:00,18.07,18.07,18.05,18.06,139708.0,16.7103,16.7103,16.6918,16.7011,139708.0
2024-01-09 14:10:00,18.07,18.07,18.04,18.05,330353.0,16.7103,16.7103,16.6826,16.6918,330353.0
2024-01-09 14:20:00,18.05,18.08,18.05,18.06,217615.0,16.6918,16.7196,16.6918,16.7011,217615.0
2024-01-09 14:30:00,18.07,18.07,18.06,18.07,140682.0,16.7103,16.7103,16.7011,16.7103,140682.0
2024-01-09 14:40:00,18.07,18.08,18.06,18.07,209740.0,16.7103,16.7196,16.7011,16.7103,209740.0
2024-01-09 14:50:00,18.07,18.07,18.06,18.06,56343.0,16.7103,16.7103,16.7011,16.7011,56343.0
2024-01-09 15:00:00,18.06,18.07,18.05,18.06,154794.0,16.7011,16.7103,16.6918,16.7011,154794.0
2024-01-09 15:10:00,18.05,18.07,18.05,18.05,178875.0,16.6918,16.7103,16.6918,16.6918,178875.0
2024-01-09 15:20:00,18.05,18.07,18.05,18.05,288651.0,16.6918,16.7103,16.6918,16.6918,288651.0
2024-01-09 15:30:00,18.05,18.06,18.04,18.06,289871.0,16.6918,16.7011,16.6826,16.7011,289871.0
2024-01-09 15:40:00,18.05,18.06,18.03,18.05,491397.0,16.6918,16.7011,16.6733,16.6918,491397.0
2024-01-09 15:50:00,18.05,18.07,18.03,18.03,1084576.0,16.6918,16.7103,16.6733,16.6733,1084576.0
2024-01-10 09:30:00,18.02,18.03,17.96,18.03,282155.0,16.6641,16.6733,16.6086,16.6733,282155.0
2024-01-10 09:40:00,18.03,18.05,18.01,18.04,123269.0,16.6733,16.6918,16.6548,16.6826,123269.0
2024-01-10 09:50:00,18.04,18.05,18.02,18.04,115604.0,16.6826,16.6918,16.6641,16.6826,115604.0
2024-01-10 10:00:00,18.04,18.05,18.0,18.03,146431.0,16.6826,16.6918,16.6456,16.6733,146431.0
2024-01-10 10:10:00,18.03,18.03,17.99,18.0,134553.0,16.6733,16.6733,16.6363,16.6456,134553.0
2024-01-10 10:20:00,18.0,18.01,17.98,17.98,122153.0,16.6456,16.6548,16.6271,16.6271,122153.0
2024-01-10 10:30:00,17.98,17.98,17.95,17.96,141482.0,16.6271,16.6271,16.5993,16.6086,141482.0
2024-01-10 10:40:00,17.96,17.97,17.93,17.95,195861.0,16.6086,16.6178,16.5808,16.5993,195861.0
2024-01-10 10:50:00,17.95,17.96,17.93,17.96,154608.0,16.5993,16.6086,16.5808,16.6086,154608.0
2024-01-10 11:00:00,17.96,17.97,17.94,17.96,310421.0,16.6086,16.6178,16.5901,16.6086,310421.0
2024-01-10 11:10:00,17.97,17.97,17.93,17.95,243569.0,16.6178,16.6178,16.5808,16.5993,243569.0
2024-01-10 11:20:00,17.95,17.96,17.94,17.95,115002.0,16.5993,16.6086,16.5901,16.5993,115002.0
2024-01-10 11:30:00,17.95,17.96,17.91,17.93,152338.0,16.5993,16.6086,16.5624,16.5808,152338.0
2024-01-10 11:40:00,17.93,17.94,17.92,17.94,70743.0,16.5808,16.5901,16.5716,16.5901,70743.0
2024-01-10 11:50:00,17.94,17.96,17.93,17.95,142738.0,16.5901,16.6086,16.5808,16.5993,142738.0
2024-01-10 12:00:00,17.95,17.96,17.94,17.96,58226.0,16.5993,16.6086,16.5901,16.6086,58226.0
2024-01-10 12:10:00,17.96,17.97,17.95,17.97,54783.0,16.6086,16.6178,16.5993,16.6178,54783.0
2024-01-10 12:20:00,17.96,18.01,17.96,18.01,327170.0,16.6086,16.6548,16.6086,16.6548,327170.0
2024-01-10 12:30:00,18.01,18.02,18.0,18.0,341840.0,16.6548,16.6641,16.6456,16.6456,341840.0
2024-01-10 12:40:00,18.01,18.02,18.0,18.01,221971.0,16.6548,16.6641,16.6456,16.6548,221971.0
2024-01-10 12:50:00,18.01,18.01,17.99,18.01,928704.0,16.6548,16.6548,16.6363,16.6548,928704.0
2024-01-10 13:00:00,18.01,18.03,17.98,18.01,784874.0,16.6548,16.6733,16.6271,16.6548,784874.0
2024-01-10 13:10:00,18.0,18.0,17.97,17.99,128401.0,16.6456,16.6456,16.6178,16.6363,128401.0
2024-01-10 13:20:00,17.98,18.0,17.97,18.0,136230.0,16.6271,16.6456,16.6178,16.6456,136230.0
2024-01-10 13:30:00,18.0,18.01,17.99,18.01,473441.0,16.6456,16.6548,16.6363,16.6548,473441.0
2024-01-10 13:40:00,18.01,18.02,18.01,18.02,128339.0,16.6548,16.6641,16.6548,16.6641,128339.0
2024-01-10 13:50:00,18.02,18.05,18.01,18.05,214943.0,16.6641,16.6918,16.6548,16.6918,214943.0
2024-01-10 14:00:00,18.04,18.06,18.02,18.03,427085.0,16.6826,16.7011,16.6641,16.6733,427085.0
2024-01-10 14:10:00,18.02,18.06,18.02,18.04,350714.0,16.6641,16.7011,16.6641,16.6826,350714.0
2024-01-10 14:20:00,18.04,18.05,18.03,18.04,143001.0,16.6826,16.6918,16.6733,16.6826,143001.0
2024-01-10 14:30:00,18.03,18.04,18.02,18.03,159407.0,16.6733,16.6826,16.6641,16.6733,159407.0
2024-01-10 14:40:00,18.02,18.05,18.01,18.02,252660.0,16.6641,16.6918,16.6548,16.6641,252660.0
2024-01-10 14:50:00,18.02,18.04,18.01,18.03,177099.0,16.6641,16.6826,16.6548,16.6733,177099.0
2024-01-10 15:00:00,18.02,18.04,18.02,18.03,322786.0,16.6641,16.6826,16.6641,16.6733,322786.0
2024-01-10 15:10:00,18.03,18.03,18.0,18.0,225166.0,16.6733,16.6733,16.6456,16.6456,225166.0
2024-01-10 15:20:00,18.01,18.01,17.98,17.98,609922.0,16.6548,16.6548,16.6271,16.6271,609922.0
2024-01-10 15:30:00,17.98,18.0,17.97,17.98,353322.0,16.6271,16.6456,16.6178,16.6271,353322.0
2024-01-10 15:40:00,17.98,17.99,17.93,17.93,478474.0,16.6271,16.6363,16.5808,16.5808,478474.0
2024-01-10 15:50:00,17.93,17.95,17.9,17.95,1754509.0,16.5808,16.5993,16.5531,16.5993,1754509.0
2024-01-11 09:30:00,17.97,18.0,17.94,17.96,372151.0,16.6178,16.6456,16.5901,16.6086,372151.0
2024-01-11 09:40:00,17.96,17.96,17.84,17.85,288827.0,16.6086,16.6086,16.4976,16.5069,288827.0
2024-01-11 09:50:00,17.86,17.88,17.82,17.84,327925.0,16.5161,16.5346,16.4791,16.4976,327925.0
2024-01-11 10:00:00,17.83,17.85,17.81,17.84,647685.0,16.4884,16.5069,16.4699,16.4976,647685.0
2024-01-11 10:10:00,17.84,17.9,17.83,17.89,270032.0,16.4976,16.5531,16.4884,16.5439,270032.0
2024-01-11 10:20:00,17.9,17.93,17.88,17.93,288327.0,16.5531,16.5808,16.5346,16.5808,288327.0
2024-01-11 10:30:00,17.93,17.96,17.91,17.95,230531.0,16.5808,16.6086,16.5624,16.5993,230531.0
2024-01-11 10:40:00,17.94,17.95,17.9,17.91,228606.0,16.5901,16.5993,16.5531,16.5624,228606.0
2024-01-11 10:50:00,17.91,17.91,17.89,17.89,272381.0,16.5624,16.5624,16.5439,16.5439,272381.0
2024-01-11 11:00:00,17.89,17.91,17.89,17.89,171378.0,16.5439,16.5624,16.5439,16.5439,171378.0
2024-01-11 11:10:00,17.89,17.9,17.85,17.86,301071.0,16.5439,16.5531,16.5069,16.5161,301071.0
2024-01-11 11:20:00,17.86,17.86,17.83,17.84,204398.0,16.5161,16.5161,16.4884,16.4976,204398.0
2024-01-11 11:30:00,17.84,17.86,17.81,17.83,719780.0,16.4976,16.5161,16.4699,16.4884,719780.0
2024-01-11 11:40:00,17.83,17.85,17.82,17.85,165523.0,16.4884,16.5069,16.4791,16.5069,165523.0
2024-01-11 11:50:00,17.85,17.86,17.8,17.82,199080.0,16.5069,16.5161,16.4606,16.4791,199080.0
2024-01-11 12:00:00,17.82,17.85,17.82,17.84,123543.0,16.4791,16.5069,16.4791,16.4976,123543.0
2024-01-11 12:10:00,17.83,17.84,17.79,17.8,224580.0,16.4884,16.4976,16.4514,16.4606,224580.0
2024-01-11 12:20:00,17.81,17.81,17.76,17.76,187879.0,16.4699,16.4699,16.4236,16.4236,187879.0
2024-01-11 12:30:00,17.76,17.78,17.75,17.75,251640.0,16.4236,16.4421,16.4144,16.4144,251640.0
2024-01-11 12:40:00,17.76,17.78,17.75,17.76,178285.0,16.4236,16.4421,16.4144,16.4236,178285.0
2024-01-11 12:50:00,17.76,17.77,17.74,17.74,88941.0,16.4236,16.4329,16.4051,16.4051,88941.0
2024-01-11 13:00:00,17.74,17.78,17.74,17.76,134431.0,16.4051,16.4421,16.4051,16.4236,134431.0
2024-01-11 13:10:00,17.76,17.77,17.74,17.74,75281.0,16.4236,16.4329,16.4051,16.4051,75281.0
2024-01-11 13:20:00,17.74,17.75,17.72,17.73,181574.0,16.4051,16.4144,16.3866,16.3959,181574.0
2024-01-11 13:30:00,17.72,17.74,17.7,17.73,361663.0,16.3866,16.4051,16.3682,16.3959,361663.0
2024-01-11 13:40:00,17.73,17.74,17.72,17.73,195185.0,16.3959,16.4051,16.3866,16.3959,195185.0
2024-01-11 13:50:00,17.73,17.75,17.72,17.73,180754.0,16.3959,16.4144,16.3866,16.3959,180754.0
2024-01-11 14:00:00,17.73,17.76,17.72,17.73,264852.0,16.3959,16.4236,16.3866,16.3959,264852.0
2024-01-11 14:10:00,17.73,17.75,17.72,17.75,157457.0,16.3959,16.4144,16.3866,16.4144,157457.0
2024-01-11 14:20:00,17.74,17.78,17.74,17.78,181827.0,16.4051,16.4421,16.4051,16.4421,181827.0
2024-01-11 14:30:00,17.78,17.78,17.75,17.76,190906.0,16.4421,16.4421,16.4144,16.4236,190906.0
2024-01-11 14:40:00,17.76,17.77,17.75,17.76,164156.0,16.4236,16.4329,16.4144,16.4236,164156.0
2024-01-11 14:50:00,17.76,17.77,17.75,17.77,161780.0,16.4236,16.4329,16.4144,16.4329,161780.0
2024-01-11 15:00:00,17.77,17.77,17.74,17.75,222330.0,16.4329,16.4329,16.4051,16.4144,222330.0
2024-01-11 15:10:00,17.74,17.75,17.71,17.71,309815.0,16.4051,16.4144,16.3774,16.3774,309815.0
2024-01-11 15:20:00,17.71,17.73,17.71,17.71,394961.0,16.3774,16.3959,16.3774,16.3774,394961.0
2024-01-11 15:30:00,17.71,17.74,17.71,17.73,460249.0,16.3774,16.4051,16.3774,16.3959,460249.0
2024-01-11 15:40:00,17.73,17.78,17.73,17.78,571572.0,16.3959,16.4421,16.3959,16.4421,571572.0
2024-01-11 15:50:00,17.78,17.87,17.77,17.84,2796779.0,16.4421,16.5254,16.4329,16.4976,2796779.0
2024-01-12 09:30:00,18.03,18.15,18.03,18.11,348644.0,16.6733,16.7843,16.6733,16.7473,348644.0
2024-01-12 09:40:00,18.11,18.12,18.04,18.04,161266.0,16.7473,16.7566,16.6826,16.6826,161266.0
2024-01-12 09:50:00,18.05,18.05,17.97,18.0,169648.0,16.6918,16.6918,16.6178,16.6456,169648.0
2024-01-12 10:00:00,18.0,18.01,17.97,18.0,174347.0,16.6456,16.6548,16.6178,16.6456,174347.0
2024-01-12 10:10:00,18.0,18.0,17.96,17.98,156273.0,16.6456,16.6456,16.6086,16.6271,156273.0
2024-01-12 10:20:00,17.98,18.02,17.96,18.0,385176.0,16.6271,16.6641,16.6086,16.6456,385176.0
2024-01-12 10:30:00,18.0,18.01,17.93,17.94,128790.0,16.6456,16.6548,16.5808,16.5901,128790.0
2024-01-12 10:40:00,17.94,17.95,17.92,17.93,214573.0,16.5901,16.5993,16.5716,16.5808,214573.0
2024-01-12 10:50:00,17.94,17.96,17.92,17.93,185209.0,16.5901,16.6086,16.5716,16.5808,185209.0
2024-01-12 11:00:00,17.93,17.95,17.91,17.93,275948.0,16.5808,16.5993,16.5624,16.5808,275948.0
2024-01-12 11:10:00,17.93,17.93,17.9,17.93,134699.0,16.5808,16.5808,16.5531,16.5808,134699.0
2024-01-12 11:20:00,17.93,17.95,17.92,17.94,127479.0,16.5808,16.5993,16.5716,16.5901,127479.0
2024-01-12 11:30:00,17.94,17.95,17.9,17.91,150382.0,16.5901,16.5993,16.5531,16.5624,150382.0
2024-01-12 11:40:00,17.92,17.93,17.9,17.92,139877.0,16.5716,16.5808,16.5531,16.5716,139877.0
2024-01-12 11:50:00,17.91,17.93,17.9,17.92,94319.0,16.5624,16.5808,16.5531,16.5716,94319.0
2024-01-12 12:00:00,17.93,17.94,17.92,17.93,181332.0,16.5808,16.5901,16.5716,16.5808,181332.0
2024-01-12 12:10:00,17.93,17.94,17.91,17.92,119545.0,16.5808,16.5901,16.5624,16.5716,119545.0
2024-01-12 12:20:00,17.93,17.93,17.91,17.93,101738.0,16.5808,16.5808,16.5624,16.5808,101738.0
2024-01-12 12:30:00,17.93,17.95,17.92,17.93,88706.0,16.5808,16.5993,16.5716,16.5808,88706.0
2024-01-12 12:40:00,17.93,17.95,17.92,17.95,90932.0,16.5808,16.5993,16.5716,16.5993,90932.0
2024-01-12 12:50:00,17.94,17.95,17.91,17.92,135848.0,16.5901,16.5993,16.5624,16.5716,135848.0
2024-01-12 13:00:00,17.92,17.93,17.91,17.93,50169.0,16.5716,16.5808,16.5624,16.5808,50169.0
2024-01-12 13:10:00,17.93,17.94,17.92,17.94,75498.0,16.5808,16.5901,16.5716,16.5901,75498.0
2024-01-12 13:20:00,17.94,17.94,17.92,17.93,47444.0,16.5901,16.5901,16.5716,16.5808,47444.0
2024-01-12 13:30:00,17.93,17.95,17.92,17.95,113173.0,16.5808,16.5993,16.5716,16.5993,113173.0
2024-01-12 13:40:00,17.95,17.95,17.92,17.92,71696.0,16.5993,16.5993,16.5716,16.5716,71696.0
2024-01-12 13:50:00,17.93,17.96,17.92,17.93,195559.0,16.5808,16.6086,16.5716,16.5808,195559.0
2024-01-12 14:00:00,17.93,17.95,17.92,17.93,118559.0,16.5808,16.5993,16.5716,16.5808,118559.0
2024-01-12 14:10:00,17.94,17.95,17.93,17.95,77191.0,16.5901,16.5993,16.5808,16.5993,77191.0
2024-01-12 14:20:00,17.95,17.95,17.93,17.95,83784.0,16.5993,16.5993,16.5808,16.5993,83784.0
2024-01-12 14:30:00,17.95,17.95,17.93,17.95,120366.0,16.5993,16.5993,16.5808,16.5993,120366.0
2024-01-12 14:40:00,17.95,17.95,17.92,17.93,103046.0,16.5993,16.5993,16.5716,16.5808,103046.0
2024-01-12 14:50:00,17.93,17.94,17.91,17.94,194276.0,16.5808,16.5901,16.5624,16.5901,194276.0
2024-01-12 15:00:00,17.94,17.94,17.92,17.93,186767.0,16.5901,16.5901,16.5716,16.5808,186767.0
2024-01-12 15:10:00,17.93,17.93,17.89,17.89,260626.0,16.5808,16.5808,16.5439,16.5439,260626.0
2024-01-12 15:20:00,17.89,17.92,17.89,17.91,239568.0,16.5439,16.5716,16.5439,16.5624,239568.0
2024-01-12 15:30:00,17.91,17.93,17.9,17.92,282251.0,16.5624,16.5808,16.5531,16.5716,282251.0
2024-01-12 15:40:00,17.93,17.94,17.92,17.94,325256.0,16.5808,16.5901,16.5716,16.5901,325256.0
2024-01-12 15:50:00,17.94,17.97,17.93,17.97,1171758.0,16.5901,16.6178,16.5808,16.6178,1171758.0
2024-01-16 09:30:00,17.92,17.98,17.87,17.88,285647.0,16.5716,16.6271,16.5254,16.5346,285647.0
2024-01-16 09:40:00,17.89,17.92,17.84,17.86,423277.0,16.5439,16.5716,16.4976,16.5161,423277.0
2024-01-16 09:50:00,17.86,17.88,17.83,17.85,327031.0,16.5161,16.5346,16.4884,16.5069,327031.0
2024-01-16 10:00:00,17.85,17.9,17.84,17.85,161256.0,16.5069,16.5531,16.4976,16.5069,161256.0
2024-01-16 10:10:00,17.85,17.86,17.81,17.86,266460.0,16.5069,16.5161,16.4699,16.5161,266460.0
2024-01-16 10:20:00,17.86,17.87,17.83,17.83,274140.0,16.5161,16.5254,16.4884,16.4884,274140.0
2024-01-16 10:30:00,17.84,17.84,17.81,17.81,172440.0,16.4976,16.4976,16.4699,16.4699,172440.0
2024-01-16 10:40:00,17.82,17.84,17.81,17.84,156848.0,16.4791,16.4976,16.4699,16.4976,156848.0
2024-01-16 10:50:00,17.84,17.84,17.8,17.84,163207.0,16.4976,16.4976,16.4606,16.4976,163207.0
2024-01-16 11:00:00,17.83,17.86,17.8,17.85,358909.0,16.4884,16.5161,16.4606,16.5069,358909.0
2024-01-16 11:10:00,17.85,17.88,17.83,17.88,159115.0,16.5069,16.5346,16.4884,16.5346,159115.0
2024-01-16 11:20:00,17.88,17.93,17.87,17.92,245292.0,16.5346,16.5808,16.5254,16.5716,245292.0
2024-01-16 11:30:00,17.92,17.94,17.91,17.94,130385.0,16.5716,16.5901,16.5624,16.5901,130385.0
2024-01-16 11:40:00,17.94,17.95,17.92,17.94,215057.0,16.5901,16.5993,16.5716,16.5901,215057.0
2024-01-16 11:50:00,17.94,17.94,17.91,17.92,179356.0,16.5901,16.5901,16.5624,16.5716,179356.0
2024-01-16 12:00:00,17.92,17.92,17.87,17.88,118380.0,16.5716,16.5716,16.5254,16.5346,118380.0
2024-01-16 12:10:00,17.88,17.89,17.87,17.89,157090.0,16.5346,16.5439,16.5254,16.5439,157090.0
2024-01-16 12:20:00,17.89,17.9,17.88,17.89,93720.0,16.5439,16.5531,16.5346,16.5439,93720.0
2024-01-16 12:30:00,17.9,17.9,17.86,17.87,153556.0,16.5531,16.5531,16.5161,16.5254,153556.0
2024-01-16 12:40:00,17.87,17.89,17.86,17.88,126428.0,16.5254,16.5439,16.5161,16.5346,126428.0
2024-01-16 12:50:00,17.88,17.89,17.86,17.88,136645.0,16.5346,16.5439,16.5161,16.5346,136645.0
2024-01-16 13:00:00,17.88,17.9,17.87,17.88,159234.0,16.5346,16.5531,16.5254,16.5346,159234.0
2024-01-16 13:10:00,17.88,17.91,17.87,17.89,178228.0,16.5346,16.5624,16.5254,16.5439,178228.0
2024-01-16 13:20:00,17.89,17.9,17.87,17.9,105490.0,16.5439,16.5531,16.5254,16.5531,105490.0
2024-01-16 13:30:00,17.89,17.9,17.87,17.88,94131.0,16.5439,16.5531,16.5254,16.5346,94131.0
2024-01-16 13:40:00,17.87,17.88,17.84,17.86,101997.0,16.5254,16.5346,16.4976,16.5161,101997.0
2024-01-16 13:50:00,17.86,17.86,17.83,17.85,113980.0,16.5161,16.5161,16.4884,16.5069,113980.0
2024-01-16 14:00:00,17.85,17.86,17.83,17.84,192157.0,16.5069,16.5161,16.4884,16.4976,192157.0
2024-01-16 14:10:00,17.84,17.84,17.81,17.84,204221.0,16.4976,16.4976,16.4699,16.4976,204221.0
2024-01-16 14:20:00,17.84,17.86,17.82,17.85,128335.0,16.4976,16.5161,16.4791,16.5069,128335.0
2024-01-16 14:30:00,17.86,17.86,17.83,17.85,193775.0,16.5161,16.5161,16.4884,16.5069,193775.0
2024-01-16 14:40:00,17.85,17.87,17.84,17.87,154658.0,16.5069,16.5254,16.4976,16.5254,154658.0
2024-01-16 14:50:00,17.87,17.87,17.85,17.86,156085.0,16.5254,16.5254,16.5069,16.5161,156085.0
2024-01-16 15:00:00,17.85,17.88,17.85,17.87,572038.0,16.5069,16.5346,16.5069,16.5254,572038.0
2024-01-16 15:10:00,17.87,17.87,17.84,17.85,237589.0,16.5254,16.5254,16.4976,16.5069,237589.0
2024-01-16 15:20:00,17.85,17.85,17.83,17.84,187802.0,16.5069,16.5069,16.4884,16.4976,187802.0
2024-01-16 15:30:00,17.84,17.84,17.81,17.82,517631.0,16.4976,16.4976,16.4699,16.4791,517631.0
2024-01-16 15:40:00,17.82,17.83,17.81,17.82,427484.0,16.4791,16.4884,16.4699,16.4791,427484.0
2024-01-16 15:50:00,17.81,17.83,17.8,17.82,1149969.0,16.4699,16.4884,16.4606,16.4791,1149969.0
2024-01-17 09:30:00,17.73,17.76,17.61,17.75,390463.0,16.3959,16.4236,16.2849,16.4144,390463.0
2024-01-17 09:40:00,17.76,17.82,17.73,17.81,197882.0,16.4236,16.4791,16.3959,16.4699,197882.0
2024-01-17 09:50:00,17.81,17.85,17.78,17.84,235873.0,16.4699,16.5069,16.4421,16.4976,235873.0
2024-01-17 10:00:00,17.84,17.85,17.77,17.77,174137.0,16.4976,16.5069,16.4329,16.4329,174137.0
2024-01-17 10:10:00,17.78,17.79,17.75,17.76,212842.0,16.4421,16.4514,16.4144,16.4236,212842.0
2024-01-17 10:20:00,17.76,17.79,17.75,17.79,305733.0,16.4236,16.4514,16.4144,16.4514,305733.0
2024-01-17 10:30:00,17.79,17.8,17.75,17.77,388144.0,16.4514,16.4606,16.4144,16.4329,388144.0
2024-01-17 10:40:00,17.76,17.77,17.68,17.7,267176.0,16.4236,16.4329,16.3497,16.3682,267176.0
2024-01-17 10:50:00,17.69,17.7,17.66,17.67,368157.0,16.3589,16.3682,16.3312,16.3404,368157.0
2024-01-17 11:00:00,17.67,17.7,17.66,17.68,370947.0,16.3404,16.3682,16.3312,16.3497,370947.0
2024-01-17 11:10:00,17.69,17.7,17.68,17.7,94559.0,16.3589,16.3682,16.3497,16.3682,94559.0
2024-01-17 11:20:00,17.69,17.7,17.62,17.62,225981.0,16.3589,16.3682,16.2942,16.2942,225981.0
2024-01-17 11:30:00,17.62,17.64,17.59,17.63,403779.0,16.2942,16.3127,16.2664,16.3034,403779.0
2024-01-17 11:40:00,17.63,17.64,17.61,17.62,221263.0,16.3034,16.3127,16.2849,16.2942,221263.0
2024-01-17 11:50:00,17.61,17.64,17.59,17.63,588844.0,16.2849,16.3127,16.2664,16.3034,588844.0
2024-01-17 12:00:00,17.62,17.63,17.6,17.61,190548.0,16.2942,16.3034,16.2757,16.2849,190548.0
2024-01-17 12:10:00,17.61,17.63,17.6,17.61,308943.0,16.2849,16.3034,16.2757,16.2849,308943.0
2024-01-17 12:20:00,17.62,17.62,17.6,17.61,109240.0,16.2942,16.2942,16.2757,16.2849,109240.0
2024-01-17 12:30:00,17.6,17.61,17.59,17.59,105173.0,16.2757,16.2849,16.2664,16.2664,105173.0
2024-01-17 12:40:00,17.59,17.6,17.58,17.6,145089.0,16.2664,16.2757,16.2572,16.2757,145089.0
2024-01-17 12:50:00,17.6,17.61,17.58,17.59,128296.0,16.2757,16.2849,16.2572,16.2664,128296.0
2024-01-17 13:00:00,17.59,17.59,17.58,17.59,105359.0,16.2664,16.2664,16.2572,16.2664,105359.0
2024-01-17 13:10:00,17.58,17.59,17.56,17.57,171547.0,16.2572,16.2664,16.2387,16.2479,171547.0
2024-01-17 13:20:00,17.58,17.58,17.54,17.55,185996.0,16.2572,16.2572,16.2202,16.2294,185996.0
2024-01-17 13:30:00,17.55,17.55,17.51,17.52,99200.0,16.2294,16.2294,16.1925,16.2017,99200.0
2024-01-17 13:40:00,17.51,17.52,17.5,17.5,103843.0,16.1925,16.2017,16.1832,16.1832,103843.0
2024-01-17 13:50:00,17.5,17.53,17.5,17.53,177403.0,16.1832,16.2109,16.1832,16.2109,177403.0
2024-01-17 14:00:00,17.53,17.54,17.52,17.54,201356.0,16.2109,16.2202,16.2017,16.2202,201356.0
2024-01-17 14:10:00,17.54,17.56,17.53,17.55,101466.0,16.2202,16.2387,16.2109,16.2294,101466.0
2024-01-17 14:20:00,17.55,17.56,17.55,17.55,121944.0,16.2294,16.2387,16.2294,16.2294,121944.0
2024-01-17 14:30:00,17.55,17.57,17.54,17.55,287497.0,16.2294,16.2479,16.2202,16.2294,287497.0
2024-01-17 14:40:00,17.55,17.58,17.55,17.57,293238.0,16.2294,16.2572,16.2294,16.2479,293238.0
2024-01-17 14:50:00,17.57,17.57,17.53,17.54,369376.0,16.2479,16.2479,16.2109,16.2202,369376.0
2024-01-17 15:00:00,17.53,17.54,17.51,17.51,136291.0,16.2109,16.2202,16.1925,16.1925,136291.0
2024-01-17 15:10:00,17.51,17.52,17.5,17.51,289515.0,16.1925,16.2017,16.1832,16.1925,289515.0
2024-01-17 15:20:00,17.51,17.52,17.5,17.52,230852.0,16.1925,16.2017,16.1832,16.2017,230852.0
2024-01-17 15:30:00,17.52,17.53,17.51,17.52,365750.0,16.2017,16.2109,16.1925,16.2017,365750.0
2024-01-17 15:40:00,17.52,17.53,17.51,17.51,553506.0,16.2017,16.2109,16.1925,16.1925,553506.0
2024-01-17 15:50:00,17.52,17.56,17.51,17.56,1690264.0,16.2017,16.2387,16.1925,16.2387,1690264.0
2024-01-18 09:30:00,17.32,17.51,17.26,17.36,1809247.0,16.0167,16.1925,15.9613,16.0537,1809247.0
2024-01-18 09:40:00,17.36,17.5,17.26,17.27,1041894.0,16.0537,16.1832,15.9613,15.9705,1041894.0
2024-01-18 09:50:00,17.27,17.27,17.1,17.2,1949213.0,15.9705,15.9705,15.8133,15.9058,1949213.0
2024-01-18 10:00:00,17.2,17.32,17.18,17.27,657345.0,15.9058,16.0167,15.8873,15.9705,657345.0
2024-01-18 10:10:00,17.27,17.27,17.15,17.18,1232216.0,15.9705,15.9705,15.8595,15.8873,1232216.0
2024-01-18 10:20:00,17.18,17.3,17.16,17.3,676890.0,15.8873,15.9983,15.8688,15.9983,676890.0
2024-01-18 10:30:00,17.3,17.32,17.21,17.3,629395.0,15.9983,16.0167,15.915,15.9983,629395.0
2024-01-18 10:40:00,17.29,17.3,17.23,17.26,438740.0,15.989,15.9983,15.9335,15.9613,438740.0
2024-01-18 10:50:00,17.25,17.26,17.16,17.18,338274.0,15.952,15.9613,15.8688,15.8873,338274.0
2024-01-18 11:00:00,17.18,17.22,17.15,17.21,399495.0,15.8873,15.9243,15.8595,15.915,399495.0
2024-01-18 11:10:00,17.22,17.28,17.21,17.28,422202.0,15.9243,15.9798,15.915,15.9798,422202.0
2024-01-18 11:20:00,17.28,17.31,17.26,17.27,706412.0,15.9798,16.0075,15.9613,15.9705,706412.0
2024-01-18 11:30:00,17.27,17.27,17.23,17.23,486261.0,15.9705,15.9705,15.9335,15.9335,486261.0
2024-01-18 11:40:00,17.23,17.23,17.2,17.21,410824.0,15.9335,15.9335,15.9058,15.915,410824.0
2024-01-18 11:50:00,17.21,17.26,17.21,17.25,398781.0,15.915,15.9613,15.915,15.952,398781.0
2024-01-18 12:00:00,17.24,17.25,17.19,17.23,399202.0,15.9428,15.952,15.8965,15.9335,399202.0
2024-01-18 12:10:00,17.22,17.25,17.2,17.25,306749.0,15.9243,15.952,15.9058,15.952,306749.0
2024-01-18 12:20:00,17.24,17.25,17.19,17.2,219456.0,15.9428,15.952,15.8965,15.9058,219456.0
2024-01-18 12:30:00,17.19,17.2,17.18,17.18,281537.0,15.8965,15.9058,15.8873,15.8873,281537.0
2024-01-18 12:40:00,17.19,17.21,17.17,17.2,230273.0,15.8965,15.915,15.878,15.9058,230273.0
2024-01-18 12:50:00,17.19,17.21,17.19,17.2,200073.0,15.8965,15.915,15.8965,15.9058,200073.0
2024-01-18 13:00:00,17.19,17.2,17.16,17.18,339598.0,15.8965,15.9058,15.8688,15.8873,339598.0
2024-01-18 13:10:00,17.18,17.18,17.15,17.17,377664.0,15.8873,15.8873,15.8595,15.878,377664.0
2024-01-18 13:20:00,17.16,17.21,17.16,17.21,291072.0,15.8688,15.915,15.8688,15.915,291072.0
2024-01-18 13:30:00,17.21,17.22,17.2,17.21,284178.0,15.915,15.9243,15.9058,15.915,284178.0
2024-01-18 13:40:00,17.21,17.22,17.19,17.22,235224.0,15.915,15.9243,15.8965,15.9243,235224.0
2024-01-18 13:50:00,17.22,17.26,17.21,17.24,279046.0,15.9243,15.9613,15.915,15.9428,279046.0
2024-01-18 14:00:00,17.23,17.25,17.23,17.25,200819.0,15.9335,15.952,15.9335,15.952,200819.0
2024-01-18 14:10:00,17.25,17.25,17.21,17.23,387007.0,15.952,15.952,15.915,15.9335,387007.0
2024-01-18 14:20:00,17.23,17.26,17.22,17.26,331376.0,15.9335,15.9613,15.9243,15.9613,331376.0
2024-01-18 14:30:00,17.26,17.27,17.25,17.26,301007.0,15.9613,15.9705,15.952,15.9613,301007.0
2024-01-18 14:40:00,17.26,17.26,17.22,17.23,351367.0,15.9613,15.9613,15.9243,15.9335,351367.0
2024-01-18 14:50:00,17.23,17.28,17.23,17.27,374358.0,15.9335,15.9798,15.9335,15.9705,374358.0
2024-01-18 15:00:00,17.27,17.28,17.25,17.28,525980.0,15.9705,15.9798,15.952,15.9798,525980.0
2024-01-18 15:10:00,17.28,17.36,17.27,17.34,701423.0,15.9798,16.0537,15.9705,16.0352,701423.0
2024-01-18 15:20:00,17.34,17.34,17.32,17.33,341392.0,16.0352,16.0352,16.0167,16.026,341392.0
2024-01-18 15:30:00,17.32,17.36,17.32,17.36,691959.0,16.0167,16.0537,16.0167,16.0537,691959.0
2024-01-18 15:40:00,17.36,17.36,17.33,17.35,978434.0,16.0537,16.0537,16.026,16.0445,978434.0
2024-01-18 15:50:00,17.34,17.36,17.29,17.32,4671548.0,16.0352,16.0537,15.989,16.0167,4671548.0
2024-01-19 09:30:00,17.38,17.38,17.23,17.25,1053293.0,16.0722,16.0722,15.9335,15.952,1053293.0
2024-01-19 09:40:00,17.25,17.26,17.21,17.26,452486.0,15.952,15.9613,15.915,15.9613,452486.0
2024-01-19 09:50:00,17.26,17.31,17.24,17.29,279405.0,15.9613,16.0075,15.9428,15.989,279405.0
2024-01-19 10:00:00,17.3,17.31,17.25,17.28,392666.0,15.9983,16.0075,15.952,15.9798,392666.0
2024-01-19 10:10:00,17.28,17.28,17.23,17.25,268336.0,15.9798,15.9798,15.9335,15.952,268336.0
2024-01-19 10:20:00,17.25,17.29,17.25,17.25,299218.0,15.952,15.989,15.952,15.952,299218.0
2024-01-19 10:30:00,17.24,17.27,17.22,17.27,222365.0,15.9428,15.9705,15.9243,15.9705,222365.0
2024-01-19 10:40:00,17.27,17.28,17.25,17.26,257859.0,15.9705,15.9798,15.952,15.9613,257859.0
2024-01-19 10:50:00,17.26,17.29,17.25,17.29,354672.0,15.9613,15.989,15.952,15.989,354672.0
2024-01-19 11:00:00,17.29,17.3,17.28,17.29,159618.0,15.989,15.9983,15.9798,15.989,159618.0
2024-01-19 11:10:00,17.28,17.3,17.28,17.29,446426.0,15.9798,15.9983,15.9798,15.989,446426.0
2024-01-19 11:20:00,17.29,17.29,17.27,17.29,161794.0,15.989,15.989,15.9705,15.989,161794.0
2024-01-19 11:30:00,17.29,17.29,17.22,17.22,567741.0,15.989,15.989,15.9243,15.9243,567741.0
2024-01-19 11:40:00,17.23,17.23,17.18,17.18,276682.0,15.9335,15.9335,15.8873,15.8873,276682.0
2024-01-19 11:50:00,17.18,17.19,17.16,17.16,399730.0,15.8873,15.8965,15.8688,15.8688,399730.0
2024-01-19 12:00:00,17.16,17.17,17.14,17.16,393022.0,15.8688,15.878,15.8503,15.8688,393022.0
2024-01-19 12:10:00,17.15,17.16,17.12,17.13,457959.0,15.8595,15.8688,15.8318,15.841,457959.0
2024-01-19 12:20:00,17.13,17.18,17.11,17.18,502710.0,15.841,15.8873,15.8225,15.8873,502710.0
2024-01-19 12:30:00,17.17,17.19,17.16,17.16,396800.0,15.878,15.8965,15.8688,15.8688,396800.0
2024-01-19 12:40:00,17.16,17.2,17.14,17.2,646051.0,15.8688,15.9058,15.8503,15.9058,646051.0
2024-01-19 12:50:00,17.2,17.21,17.17,17.17,320378.0,15.9058,15.915,15.878,15.878,320378.0
2024-01-19 13:00:00,17.18,17.18,17.14,17.16,312271.0,15.8873,15.8873,15.8503,15.8688,312271.0
2024-01-19 13:10:00,17.16,17.18,17.14,17.15,508397.0,15.8688,15.8873,15.8503,15.8595,508397.0
2024-01-19 13:20:00,17.16,17.19,17.15,17.19,274670.0,15.8688,15.8965,15.8595,15.8965,274670.0
2024-01-19 13:30:00,17.19,17.2,17.18,17.19,163569.0,15.8965,15.9058,15.8873,15.8965,163569.0
2024-01-19 13:40:00,17.18,17.21,17.17,17.18,263666.0,15.8873,15.915,15.878,15.8873,263666.0
2024-01-19 13:50:00,17.18,17.18,17.17,17.17,119987.0,15.8873,15.8873,15.878,15.878,119987.0
2024-01-19 14:00:00,17.18,17.18,17.16,17.16,144118.0,15.8873,15.8873,15.8688,15.8688,144118.0
2024-01-19 14:10:00,17.16,17.18,17.16,17.16,292774.0,15.8688,15.8873,15.8688,15.8688,292774.0
2024-01-19 14:20:00,17.16,17.19,17.15,17.16,401699.0,15.8688,15.8965,15.8595,15.8688,401699.0
2024-01-19 14:30:00,17.16,17.16,17.13,17.13,322966.0,15.8688,15.8688,15.841,15.841,322966.0
2024-01-19 14:40:00,17.14,17.15,17.1,17.15,474898.0,15.8503,15.8595,15.8133,15.8595,474898.0
2024-01-19 14:50:00,17.14,17.18,17.14,17.18,281336.0,15.8503,15.8873,15.8503,15.8873,281336.0
2024-01-19 15:00:00,17.18,17.22,17.17,17.21,302845.0,15.8873,15.9243,15.878,15.915,302845.0
2024-01-19 15:10:00,17.21,17.21,17.19,17.2,251590.0,15.915,15.915,15.8965,15.9058,251590.0
2024-01-19 15:20:00,17.2,17.21,17.18,17.21,330237.0,15.9058,15.915,15.8873,15.915,330237.0
2024-01-19 15:30:00,17.2,17.22,17.19,17.22,346841.0,15.9058,15.9243,15.8965,15.9243,346841.0
2024-01-19 15:40:00,17.22,17.22,17.19,17.21,643814.0,15.9243,15.9243,15.8965,15.915,643814.0
2024-01-19 15:50:00,17.21,17.21,17.18,17.2,1498360.0,15.915,15.915,15.8873,15.9058,1498360.0
2024-01-22 09:30:00,17.21,17.24,17.13,17.22,515146.0,15.915,15.9428,15.841,15.9243,515146.0
2024-01-22 09:40:00,17.23,17.29,17.22,17.23,518653.0,15.9335,15.989,15.9243,15.9335,518653.0
2024-01-22 09:50:00,17.23,17.25,17.21,17.23,179265.0,15.9335,15.952,15.915,15.9335,179265.0
2024-01-22 10:00:00,17.23,17.24,17.19,17.21,327177.0,15.9335,15.9428,15.8965,15.915,327177.0
2024-01-22 10:10:00,17.21,17.27,17.2,17.26,239402.0,15.915,15.9705,15.9058,15.9613,239402.0
2024-01-22 10:20:00,17.26,17.27,17.24,17.25,197551.0,15.9613,15.9705,15.9428,15.952,197551.0
2024-01-22 10:30:00,17.24,17.25,17.22,17.23,251512.0,15.9428,15.952,15.9243,15.9335,251512.0
2024-01-22 10:40:00,17.23,17.24,17.2,17.2,216684.0,15.9335,15.9428,15.9058,15.9058,216684.0
2024-01-22 10:50:00,17.2,17.22,17.18,17.19,387530.0,15.9058,15.9243,15.8873,15.8965,387530.0
2024-01-22 11:00:00,17.19,17.19,17.15,17.19,285005.0,15.8965,15.8965,15.8595,15.8965,285005.0
2024-01-22 11:10:00,17.19,17.19,17.16,17.16,209552.0,15.8965,15.8965,15.8688,15.8688,209552.0
2024-01-22 11:20:00,17.16,17.19,17.16,17.18,144060.0,15.8688,15.8965,15.8688,15.8873,144060.0
2024-01-22 11:30:00,17.17,17.18,17.15,17.16,130131.0,15.878,15.8873,15.8595,15.8688,130131.0
2024-01-22 11:40:00,17.16,17.16,17.13,17.14,412496.0,15.8688,15.8688,15.841,15.8503,412496.0
2024-01-22 11:50:00,17.14,17.15,17.12,17.14,173085.0,15.8503,15.8595,15.8318,15.8503,173085.0
2024-01-22 12:00:00,17.14,17.15,17.13,17.14,157151.0,15.8503,15.8595,15.841,15.8503,157151.0
2024-01-22 12:10:00,17.14,17.15,17.13,17.14,163787.0,15.8503,15.8595,15.841,15.8503,163787.0
2024-01-22 12:20:00,17.14,17.16,17.13,17.14,119646.0,15.8503,15.8688,15.841,15.8503,119646.0
2024-01-22 12:30:00,17.14,17.15,17.11,17.14,334486.0,15.8503,15.8595,15.8225,15.8503,334486.0
2024-01-22 12:40:00,17.14,17.14,17.12,17.13,133368.0,15.8503,15.8503,15.8318,15.841,133368.0
2024-01-22 12:50:00,17.13,17.13,17.11,17.12,178972.0,15.841,15.841,15.8225,15.8318,178972.0
2024-01-22 13:00:00,17.13,17.15,17.12,17.13,273073.0,15.841,15.8595,15.8318,15.841,273073.0
2024-01-22 13:10:00,17.13,17.16,17.13,17.14,160246.0,15.841,15.8688,15.841,15.8503,160246.0
2024-01-22 13:20:00,17.14,17.15,17.11,17.12,168170.0,15.8503,15.8595,15.8225,15.8318,168170.0
2024-01-22 13:30:00,17.12,17.13,17.1,17.13,214019.0,15.8318,15.841,15.8133,15.841,214019.0
2024-01-22 13:40:00,17.12,17.14,17.12,17.14,98544.0,15.8318,15.8503,15.8318,15.8503,98544.0
2024-01-22 13:50:00,17.14,17.14,17.11,17.11,188080.0,15.8503,15.8503,15.8225,15.8225,188080.0
2024-01-22 14:00:00,17.12,17.14,17.11,17.13,181420.0,15.8318,15.8503,15.8225,15.841,181420.0
2024-01-22 14:10:00,17.13,17.14,17.1,17.11,245678.0,15.841,15.8503,15.8133,15.8225,245678.0
2024-01-22 14:20:00,17.11,17.12,17.1,17.11,118413.0,15.8225,15.8318,15.8133,15.8225,118413.0
2024-01-22 14:30:00,17.12,17.12,17.09,17.1,213131.0,15.8318,15.8318,15.8041,15.8133,213131.0
2024-01-22 14:40:00,17.11,17.11,17.09,17.11,232442.0,15.8225,15.8225,15.8041,15.8225,232442.0
2024-01-22 14:50:00,17.11,17.12,17.1,17.12,123984.0,15.8225,15.8318,15.8133,15.8318,123984.0
2024-01-22 15:00:00,17.12,17.13,17.1,17.13,216605.0,15.8318,15.841,15.8133,15.841,216605.0
2024-01-22 15:10:00,17.13,17.15,17.12,17.14,199395.0,15.841,15.8595,15.8318,15.8503,199395.0
2024-01-22 15:20:00,17.15,17.15,17.12,17.13,199040.0,15.8595,15.8595,15.8318,15.841,199040.0
2024-01-22 15:30:00,17.13,17.15,17.12,17.14,361447.0,15.841,15.8595,15.8318,15.8503,361447.0
2024-01-22 15:40:00,17.14,17.15,17.13,17.14,321276.0,15.8503,15.8595,15.841,15.8503,321276.0
2024-01-22 15:50:00,17.13,17.16,17.12,17.15,1092512.0,15.841,15.8688,15.8318,15.8595,1092512.0
2024-01-23 09:30:00,17.15,17.22,17.11,17.16,509883.0,15.8595,15.9243,15.8225,15.8688,509883.0
2024-01-23 09:40:00,17.16,17.2,17.15,17.18,1110351.0,15.8688,15.9058,15.8595,15.8873,1110351.0
2024-01-23 09:50:00,17.17,17.18,17.12,17.15,225496.0,15.878,15.8873,15.8318,15.8595,225496.0
2024-01-23 10:00:00,17.15,17.18,17.13,17.18,151294.0,15.8595,15.8873,15.841,15.8873,151294.0
2024-01-23 10:10:00,17.18,17.18,17.16,17.18,217616.0,15.8873,15.8873,15.8688,15.8873,217616.0
2024-01-23 10:20:00,17.18,17.18,17.13,17.13,292044.0,15.8873,15.8873,15.841,15.841,292044.0
2024-01-23 10:30:00,17.13,17.14,17.1,17.11,245252.0,15.841,15.8503,15.8133,15.8225,245252.0
2024-01-23 10:40:00,17.11,17.12,17.07,17.08,380552.0,15.8225,15.8318,15.7856,15.7948,380552.0
2024-01-23 10:50:00,17.08,17.09,17.06,17.07,179386.0,15.7948,15.8041,15.7763,15.7856,179386.0
2024-01-23 11:00:00,17.07,17.08,17.04,17.05,313666.0,15.7856,15.7948,15.7578,15.7671,313666.0
2024-01-23 11:10:00,17.05,17.1,17.04,17.07,507321.0,15.7671,15.8133,15.7578,15.7856,507321.0
2024-01-23 11:20:00,17.07,17.09,17.07,17.08,156267.0,15.7856,15.8041,15.7856,15.7948,156267.0
2024-01-23 11:30:00,17.08,17.09,17.07,17.08,121961.0,15.7948,15.8041,15.7856,15.7948,121961.0
2024-01-23 11:40:00,17.08,17.1,17.07,17.07,141754.0,15.7948,15.8133,15.7856,15.7856,141754.0
2024-01-23 11:50:00,17.07,17.09,17.07,17.09,131572.0,15.7856,15.8041,15.7856,15.8041,131572.0
2024-01-23 12:00:00,17.08,17.11,17.08,17.1,491117.0,15.7948,15.8225,15.7948,15.8133,491117.0
2024-01-23 12:10:00,17.1,17.1,17.08,17.1,202457.0,15.8133,15.8133,15.7948,15.8133,202457.0
2024-01-23 12:20:00,17.1,17.11,17.09,17.1,163878.0,15.8133,15.8225,15.8041,15.8133,163878.0
2024-01-23 12:30:00,17.1,17.11,17.09,17.1,157537.0,15.8133,15.8225,15.8041,15.8133,157537.0
2024-01-23 12:40:00,17.1,17.12,17.1,17.11,199551.0,15.8133,15.8318,15.8133,15.8225,199551.0
2024-01-23 12:50:00,17.1,17.11,17.1,17.1,176524.0,15.8133,15.8225,15.8133,15.8133,176524.0
2024-01-23 13:00:00,17.11,17.11,17.08,17.1,115883.0,15.8225,15.8225,15.7948,15.8133,115883.0
2024-01-23 13:10:00,17.1,17.1,17.09,17.1,85640.0,15.8133,15.8133,15.8041,15.8133,85640.0
2024-01-23 13:20:00,17.09,17.1,17.09,17.1,105059.0,15.8041,15.8133,15.8041,15.8133,105059.0
2024-01-23 13:30:00,17.1,17.1,17.09,17.1,44717.0,15.8133,15.8133,15.8041,15.8133,44717.0
2024-01-23 13:40:00,17.1,17.1,17.08,17.08,249789.0,15.8133,15.8133,15.7948,15.7948,249789.0
2024-01-23 13:50:00,17.08,17.09,17.06,17.07,454827.0,15.7948,15.8041,15.7763,15.7856,454827.0
2024-01-23 14:00:00,17.07,17.07,17.06,17.07,103100.0,15.7856,15.7856,15.7763,15.7856,103100.0
2024-01-23 14:10:00,17.07,17.09,17.06,17.09,205586.0,15.7856,15.8041,15.7763,15.8041,205586.0
2024-01-23 14:20:00,17.09,17.09,17.08,17.08,86562.0,15.8041,15.8041,15.7948,15.7948,86562.0
2024-01-23 14:30:00,17.08,17.09,17.06,17.07,236671.0,15.7948,15.8041,15.7763,15.7856,236671.0
2024-01-23 14:40:00,17.07,17.1,17.06,17.1,207991.0,15.7856,15.8133,15.7763,15.8133,207991.0
2024-01-23 14:50:00,17.1,17.1,17.08,17.1,232581.0,15.8133,15.8133,15.7948,15.8133,232581.0
2024-01-23 15:00:00,17.1,17.11,17.09,17.1,510072.0,15.8133,15.8225,15.8041,15.8133,510072.0
2024-01-23 15:10:00,17.1,17.1,17.08,17.1,554830.0,15.8133,15.8133,15.7948,15.8133,554830.0
2024-01-23 15:20:00,17.1,17.13,17.09,17.12,423069.0,15.8133,15.841,15.8041,15.8318,423069.0
2024-01-23 15:30:00,17.11,17.12,17.1,17.11,225854.0,15.8225,15.8318,15.8133,15.8225,225854.0
2024-01-23 15:40:00,17.11,17.11,17.1,17.11,441735.0,15.8225,15.8225,15.8133,15.8225,441735.0
2024-01-23 15:50:00,17.11,17.11,17.08,17.09,1323033.0,15.8225,15.8225,15.7948,15.8041,1323033.0
2024-01-24 09:30:00,17.14,17.15,17.04,17.08,1105184.0,15.8503,15.8595,15.7578,15.7948,1105184.0
2024-01-24 09:40:00,17.08,17.08,17.03,17.05,698557.0,15.7948,15.7948,15.7486,15.7671,698557.0
2024-01-24 09:50:00,17.05,17.05,16.97,16.98,582052.0,15.7671,15.7671,15.6931,15.7023,582052.0
2024-01-24 10:00:00,16.98,16.99,16.87,16.87,595093.0,15.7023,15.7116,15.6006,15.6006,595093.0
2024-01-24 10:10:00,16.87,16.88,16.85,16.88,872353.0,15.6006,15.6099,15.5821,15.6099,872353.0
2024-01-24 10:20:00,16.87,16.92,16.86,16.91,309799.0,15.6006,15.6468,15.5914,15.6376,309799.0
2024-01-24 10:30:00,16.91,16.93,16.86,16.88,815680.0,15.6376,15.6561,15.5914,15.6099,815680.0
2024-01-24 10:40:00,16.88,16.93,16.88,16.91,1223315.0,15.6099,15.6561,15.6099,15.6376,1223315.0
2024-01-24 10:50:00,16.91,16.95,16.89,16.94,498016.0,15.6376,15.6746,15.6191,15.6653,498016.0
2024-01-24 11:00:00,16.94,17.01,16.94,17.01,665653.0,15.6653,15.7301,15.6653,15.7301,665653.0
2024-01-24 11:10:00,17.0,17.03,16.99,17.03,286908.0,15.7208,15.7486,15.7116,15.7486,286908.0
2024-01-24 11:20:00,17.03,17.05,17.01,17.05,317158.0,15.7486,15.7671,15.7301,15.7671,317158.0
2024-01-24 11:30:00,17.05,17.05,17.03,17.04,182969.0,15.7671,15.7671,15.7486,15.7578,182969.0
2024-01-24 11:40:00,17.04,17.04,16.99,17.0,341165.0,15.7578,15.7578,15.7116,15.7208,341165.0
2024-01-24 11:50:00,16.99,17.0,16.95,16.96,631106.0,15.7116,15.7208,15.6746,15.6838,631106.0
2024-01-24 12:00:00,16.96,16.96,16.94,16.96,370263.0,15.6838,15.6838,15.6653,15.6838,370263.0
2024-01-24 12:10:00,16.96,16.96,16.93,16.95,380161.0,15.6838,15.6838,15.6561,15.6746,380161.0
2024-01-24 12:20:00,16.95,16.96,16.93,16.94,232171.0,15.6746,15.6838,15.6561,15.6653,232171.0
2024-01-24 12:30:00,16.94,16.94,16.92,16.93,314798.0,15.6653,15.6653,15.6468,15.6561,314798.0
2024-01-24 12:40:00,16.94,16.94,16.88,16.89,238928.0,15.6653,15.6653,15.6099,15.6191,238928.0
2024-01-24 12:50:00,16.89,16.9,16.88,16.89,181907.0,15.6191,15.6283,15.6099,15.6191,181907.0
2024-01-24 13:00:00,16.9,16.91,16.87,16.9,297075.0,15.6283,15.6376,15.6006,15.6283,297075.0
2024-01-24 13:10:00,16.89,16.9,16.87,16.88,148554.0,15.6191,15.6283,15.6006,15.6099,148554.0
2024-01-24 13:20:00,16.88,16.88,16.87,16.88,261227.0,15.6099,15.6099,15.6006,15.6099,261227.0
2024-01-24 13:30:00,16.88,16.9,16.86,16.89,319910.0,15.6099,15.6283,15.5914,15.6191,319910.0
2024-01-24 13:40:00,16.89,16.92,16.89,16.91,280996.0,15.6191,15.6468,15.6191,15.6376,280996.0
2024-01-24 13:50:00,16.91,16.92,16.9,16.91,252957.0,15.6376,15.6468,15.6283,15.6376,252957.0
2024-01-24 14:00:00,16.91,16.92,16.9,16.91,226470.0,15.6376,15.6468,15.6283,15.6376,226470.0
2024-01-24 14:10:00,16.91,16.92,16.91,16.91,196425.0,15.6376,15.6468,15.6376,15.6376,196425.0
2024-01-24 14:20:00,16.91,16.93,16.9,16.93,416624.0,15.6376,15.6561,15.6283,15.6561,416624.0
2024-01-24 14:30:00,16.93,16.94,16.91,16.91,395226.0,15.6561,15.6653,15.6376,15.6376,395226.0
2024-01-24 14:40:00,16.92,16.93,16.91,16.93,231003.0,15.6468,15.6561,15.6376,15.6561,231003.0
2024-01-24 14:50:00,16.93,16.94,16.9,16.94,274954.0,15.6561,15.6653,15.6283,15.6653,274954.0
2024-01-24 15:00:00,16.94,16.97,16.93,16.96,296363.0,15.6653,15.6931,15.6561,15.6838,296363.0
2024-01-24 15:10:00,16.96,16.97,16.92,16.94,512372.0,15.6838,15.6931,15.6468,15.6653,512372.0
2024-01-24 15:20:00,16.94,16.94,16.91,16.91,570084.0,15.6653,15.6653,15.6376,15.6376,570084.0
2024-01-24 15:30:00,16.92,16.93,16.9,16.93,692560.0,15.6468,15.6561,15.6283,15.6561,692560.0
2024-01-24 15:40:00,16.93,16.95,16.9,16.91,845891.0,15.6561,15.6746,15.6283,15.6376,845891.0
2024-01-24 15:50:00,16.91,16.93,16.85,16.89,2828387.0,15.6376,15.6561,15.5821,15.6191,2828387.0
2024-01-25 09:30:00,17.03,17.04,16.94,17.03,590492.0,15.7486,15.7578,15.6653,15.7486,590492.0
2024-01-25 09:40:00,17.03,17.05,16.99,17.04,381247.0,15.7486,15.7671,15.7116,15.7578,381247.0
2024-01-25 09:50:00,17.04,17.11,17.03,17.09,316846.0,15.7578,15.8225,15.7486,15.8041,316846.0
2024-01-25 10:00:00,17.09,17.09,17.03,17.05,287826.0,15.8041,15.8041,15.7486,15.7671,287826.0
2024-01-25 10:10:00,17.05,17.06,17.01,17.04,372008.0,15.7671,15.7763,15.7301,15.7578,372008.0
2024-01-25 10:20:00,17.05,17.05,17.02,17.03,456468.0,15.7671,15.7671,15.7393,15.7486,456468.0
2024-01-25 10:30:00,17.03,17.04,16.97,17.0,470129.0,15.7486,15.7578,15.6931,15.7208,470129.0
2024-01-25 10:40:00,16.99,17.03,16.98,17.03,310053.0,15.7116,15.7486,15.7023,15.7486,310053.0
2024-01-25 10:50:00,17.03,17.07,17.0,17.07,1209836.0,15.7486,15.7856,15.7208,15.7856,1209836.0
2024-01-25 11:00:00,17.06,17.12,17.04,17.11,436233.0,15.7763,15.8318,15.7578,15.8225,436233.0
2024-01-25 11:10:00,17.11,17.14,17.1,17.14,230141.0,15.8225,15.8503,15.8133,15.8503,230141.0
2024-01-25 11:20:00,17.14,17.16,17.13,17.15,319005.0,15.8503,15.8688,15.841,15.8595,319005.0
2024-01-25 11:30:00,17.16,17.17,17.15,17.16,178711.0,15.8688,15.878,15.8595,15.8688,178711.0
2024-01-25 11:40:00,17.16,17.19,17.15,17.19,384698.0,15.8688,15.8965,15.8595,15.8965,384698.0
2024-01-25 11:50:00,17.18,17.19,17.16,17.16,335931.0,15.8873,15.8965,15.8688,15.8688,335931.0
2024-01-25 12:00:00,17.16,17.18,17.13,17.14,267454.0,15.8688,15.8873,15.841,15.8503,267454.0
2024-01-25 12:10:00,17.13,17.15,17.11,17.13,287184.0,15.841,15.8595,15.8225,15.841,287184.0
2024-01-25 12:20:00,17.12,17.14,17.11,17.14,236367.0,15.8318,15.8503,15.8225,15.8503,236367.0
2024-01-25 12:30:00,17.14,17.15,17.13,17.14,164797.0,15.8503,15.8595,15.841,15.8503,164797.0
2024-01-25 12:40:00,17.14,17.15,17.12,17.12,353616.0,15.8503,15.8595,15.8318,15.8318,353616.0
2024-01-25 12:50:00,17.13,17.16,17.12,17.14,240570.0,15.841,15.8688,15.8318,15.8503,240570.0
2024-01-25 13:00:00,17.15,17.16,17.14,17.14,659636.0,15.8595,15.8688,15.8503,15.8503,659636.0
2024-01-25 13:10:00,17.15,17.2,17.14,17.2,686287.0,15.8595,15.9058,15.8503,15.9058,686287.0
2024-01-25 13:20:00,17.2,17.22,17.19,17.22,196302.0,15.9058,15.9243,15.8965,15.9243,196302.0
2024-01-25 13:30:00,17.22,17.26,17.21,17.24,398612.0,15.9243,15.9613,15.915,15.9428,398612.0
2024-01-25 13:40:00,17.25,17.28,17.24,17.26,242965.0,15.952,15.9798,15.9428,15.9613,242965.0
2024-01-25 13:50:00,17.26,17.28,17.25,17.28,218550.0,15.9613,15.9798,15.952,15.9798,218550.0
2024-01-25 14:00:00,17.28,17.28,17.26,17.28,202976.0,15.9798,15.9798,15.9613,15.9798,202976.0
2024-01-25 14:10:00,17.28,17.29,17.27,17.28,452551.0,15.9798,15.989,15.9705,15.9798,452551.0
2024-01-25 14:20:00,17.28,17.28,17.27,17.28,120008.0,15.9798,15.9798,15.9705,15.9798,120008.0
2024-01-25 14:30:00,17.28,17.31,17.27,17.27,460470.0,15.9798,16.0075,15.9705,15.9705,460470.0
2024-01-25 14:40:00,17.28,17.29,17.26,17.27,229438.0,15.9798,15.989,15.9613,15.9705,229438.0
2024-01-25 14:50:00,17.26,17.29,17.25,17.29,370187.0,15.9613,15.989,15.952,15.989,370187.0
2024-01-25 15:00:00,17.29,17.29,17.26,17.27,254195.0,15.989,15.989,15.9613,15.9705,254195.0
2024-01-25 15:10:00,17.27,17.29,17.26,17.28,379530.0,15.9705,15.989,15.9613,15.9798,379530.0
2024-01-25 15:20:00,17.28,17.29,17.24,17.25,731519.0,15.9798,15.989,15.9428,15.952,731519.0
2024-01-25 15:30:00,17.25,17.29,17.24,17.28,544041.0,15.952,15.989,15.9428,15.9798,544041.0
2024-01-25 15:40:00,17.28,17.3,17.27,17.28,704753.0,15.9798,15.9983,15.9705,15.9798,704753.0
2024-01-25 15:50:00,17.28,17.34,17.27,17.34,2327276.0,15.9798,16.0352,15.9705,16.0352,2327276.0
2024-01-26 09:30:00,17.33,17.37,17.3,17.34,351505.0,16.026,16.063,15.9983,16.0352,351505.0
2024-01-26 09:40:00,17.34,17.36,17.3,17.33,511051.0,16.0352,16.0537,15.9983,16.026,511051.0
2024-01-26 09:50:00,17.32,17.4,17.32,17.38,223105.0,16.0167,16.0907,16.0167,16.0722,223105.0
2024-01-26 10:00:00,17.38,17.43,17.36,17.41,259829.0,16.0722,16.1185,16.0537,16.1,259829.0
2024-01-26 10:10:00,17.41,17.41,17.38,17.39,182767.0,16.1,16.1,16.0722,16.0815,182767.0
2024-01-26 10:20:00,17.39,17.41,17.38,17.39,361893.0,16.0815,16.1,16.0722,16.0815,361893.0
2024-01-26 10:30:00,17.39,17.44,17.37,17.44,392460.0,16.0815,16.1277,16.063,16.1277,392460.0
2024-01-26 10:40:00,17.44,17.47,17.43,17.45,550787.0,16.1277,16.1555,16.1185,16.137,550787.0
2024-01-26 10:50:00,17.45,17.45,17.39,17.4,673464.0,16.137,16.137,16.0815,16.0907,673464.0
2024-01-26 11:00:00,17.4,17.42,17.37,17.37,396398.0,16.0907,16.1092,16.063,16.063,396398.0
2024-01-26 11:10:00,17.38,17.38,17.32,17.32,268421.0,16.0722,16.0722,16.0167,16.0167,268421.0
2024-01-26 11:20:00,17.33,17.35,17.3,17.32,550278.0,16.026,16.0445,15.9983,16.0167,550278.0
2024-01-26 11:30:00,17.32,17.34,17.31,17.34,310076.0,16.0167,16.0352,16.0075,16.0352,310076.0
2024-01-26 11:40:00,17.33,17.34,17.31,17.32,266395.0,16.026,16.0352,16.0075,16.0167,266395.0
2024-01-26 11:50:00,17.32,17.33,17.3,17.32,230433.0,16.0167,16.026,15.9983,16.0167,230433.0
2024-01-26 12:00:00,17.32,17.33,17.31,17.32,221970.0,16.0167,16.026,16.0075,16.0167,221970.0
2024-01-26 12:10:00,17.32,17.33,17.31,17.32,198026.0,16.0167,16.026,16.0075,16.0167,198026.0
2024-01-26 12:20:00,17.32,17.34,17.32,17.32,126730.0,16.0167,16.0352,16.0167,16.0167,126730.0
2024-01-26 12:30:00,17.32,17.34,17.32,17.32,174524.0,16.0167,16.0352,16.0167,16.0167,174524.0
2024-01-26 12:40:00,17.33,17.36,17.32,17.36,134600.0,16.026,16.0537,16.0167,16.0537,134600.0
2024-01-26 12:50:00,17.35,17.39,17.35,17.38,207036.0,16.0445,16.0815,16.0445,16.0722,207036.0
2024-01-26 13:00:00,17.37,17.39,17.36,17.39,170279.0,16.063,16.0815,16.0537,16.0815,170279.0
2024-01-26 13:10:00,17.39,17.39,17.37,17.38,127868.0,16.0815,16.0815,16.063,16.0722,127868.0
2024-01-26 13:20:00,17.38,17.41,17.37,17.41,174691.0,16.0722,16.1,16.063,16.1,174691.0
2024-01-26 13:30:00,17.41,17.43,17.4,17.43,130424.0,16.1,16.1185,16.0907,16.1185,130424.0
2024-01-26 13:40:00,17.43,17.44,17.41,17.44,177775.0,16.1185,16.1277,16.1,16.1277,177775.0
2024-01-26 13:50:00,17.44,17.45,17.43,17.44,199870.0,16.1277,16.137,16.1185,16.1277,199870.0
2024-01-26 14:00:00,17.44,17.44,17.41,17.44,330867.0,16.1277,16.1277,16.1,16.1277,330867.0
2024-01-26 14:10:00,17.44,17.44,17.43,17.43,106656.0,16.1277,16.1277,16.1185,16.1185,106656.0
2024-01-26 14:20:00,17.44,17.44,17.41,17.41,152930.0,16.1277,16.1277,16.1,16.1,152930.0
2024-01-26 14:30:00,17.41,17.45,17.4,17.45,642968.0,16.1,16.137,16.0907,16.137,642968.0
2024-01-26 14:40:00,17.45,17.46,17.43,17.44,215773.0,16.137,16.1462,16.1185,16.1277,215773.0
2024-01-26 14:50:00,17.44,17.44,17.43,17.44,270344.0,16.1277,16.1277,16.1185,16.1277,270344.0
2024-01-26 15:00:00,17.44,17.44,17.42,17.43,231934.0,16.1277,16.1277,16.1092,16.1185,231934.0
2024-01-26 15:10:00,17.43,17.43,17.42,17.43,480841.0,16.1185,16.1185,16.1092,16.1185,480841.0
2024-01-26 15:20:00,17.42,17.43,17.41,17.41,205942.0,16.1092,16.1185,16.1,16.1,205942.0
2024-01-26 15:30:00,17.41,17.42,17.41,17.41,211523.0,16.1,16.1092,16.1,16.1,211523.0
2024-01-26 15:40:00,17.41,17.43,17.41,17.43,447749.0,16.1,16.1185,16.1,16.1185,447749.0
2024-01-26 15:50:00,17.43,17.44,17.42,17.43,1076675.0,16.1185,16.1277,16.1092,16.1185,1076675.0
2024-01-29 09:30:00,17.44,17.49,17.36,17.36,461871.0,16.1277,16.174,16.0537,16.0537,461871.0
2024-01-29 09:40:00,17.36,17.37,17.26,17.3,510542.0,16.0537,16.063,15.9613,15.9983,510542.0
2024-01-29 09:50:00,17.3,17.35,17.27,17.34,166593.0,15.9983,16.0445,15.9705,16.0352,166593.0
2024-01-29 10:00:00,17.34,17.38,17.33,17.36,233604.0,16.0352,16.0722,16.026,16.0537,233604.0
2024-01-29 10:10:00,17.36,17.38,17.33,17.36,263121.0,16.0537,16.0722,16.026,16.0537,263121.0
2024-01-29 10:20:00,17.37,17.37,17.32,17.32,274995.0,16.063,16.063,16.0167,16.0167,274995.0
2024-01-29 10:30:00,17.32,17.35,17.3,17.34,213138.0,16.0167,16.0445,15.9983,16.0352,213138.0
2024-01-29 10:40:00,17.34,17.36,17.33,17.35,230503.0,16.0352,16.0537,16.026,16.0445,230503.0
2024-01-29 10:50:00,17.35,17.35,17.31,17.32,276240.0,16.0445,16.0445,16.0075,16.0167,276240.0
2024-01-29 11:00:00,17.32,17.34,17.32,17.34,219046.0,16.0167,16.0352,16.0167,16.0352,219046.0
2024-01-29 11:10:00,17.34,17.36,17.32,17.36,268365.0,16.0352,16.0537,16.0167,16.0537,268365.0
2024-01-29 11:20:00,17.36,17.37,17.34,17.34,155022.0,16.0537,16.063,16.0352,16.0352,155022.0
2024-01-29 11:30:00,17.35,17.35,17.33,17.34,171886.0,16.0445,16.0445,16.026,16.0352,171886.0
2024-01-29 11:40:00,17.34,17.35,17.32,17.34,156722.0,16.0352,16.0445,16.0167,16.0352,156722.0
2024-01-29 11:50:00,17.34,17.34,17.33,17.34,72436.0,16.0352,16.0352,16.026,16.0352,72436.0
2024-01-29 12:00:00,17.34,17.35,17.31,17.33,185553.0,16.0352,16.0445,16.0075,16.026,185553.0
2024-01-29 12:10:00,17.32,17.34,17.31,17.34,224487.0,16.0167,16.0352,16.0075,16.0352,224487.0
2024-01-29 12:20:00,17.34,17.35,17.32,17.34,199692.0,16.0352,16.0445,16.0167,16.0352,199692.0
2024-01-29 12:30:00,17.34,17.36,17.33,17.36,132547.0,16.0352,16.0537,16.026,16.0537,132547.0
2024-01-29 12:40:00,17.36,17.36,17.31,17.32,215991.0,16.0537,16.0537,16.0075,16.0167,215991.0
2024-01-29 12:50:00,17.31,17.32,17.29,17.3,284405.0,16.0075,16.0167,15.989,15.9983,284405.0
2024-01-29 13:00:00,17.3,17.3,17.26,17.29,336347.0,15.9983,15.9983,15.9613,15.989,336347.0
2024-01-29 13:10:00,17.28,17.29,17.27,17.29,173635.0,15.9798,15.989,15.9705,15.989,173635.0
2024-01-29 13:20:00,17.29,17.29,17.27,17.29,704069.0,15.989,15.989,15.9705,15.989,704069.0
2024-01-29 13:30:00,17.29,17.29,17.27,17.28,186858.0,15.989,15.989,15.9705,15.9798,186858.0
2024-01-29 13:40:00,17.28,17.29,17.27,17.28,311462.0,15.9798,15.989,15.9705,15.9798,311462.0
2024-01-29 13:50:00,17.28,17.29,17.27,17.28,310135.0,15.9798,15.989,15.9705,15.9798,310135.0
2024-01-29 14:00:00,17.27,17.29,17.27,17.28,282471.0,15.9705,15.989,15.9705,15.9798,282471.0
2024-01-29 14:10:00,17.27,17.28,17.26,17.26,450372.0,15.9705,15.9798,15.9613,15.9613,450372.0
2024-01-29 14:20:00,17.27,17.27,17.25,17.27,205992.0,15.9705,15.9705,15.952,15.9705,205992.0
2024-01-29 14:30:00,17.27,17.28,17.26,17.27,257647.0,15.9705,15.9798,15.9613,15.9705,257647.0
2024-01-29 14:40:00,17.27,17.28,17.26,17.28,183190.0,15.9705,15.9798,15.9613,15.9798,183190.0
2024-01-29 14:50:00,17.28,17.31,17.27,17.3,258164.0,15.9798,16.0075,15.9705,15.9983,258164.0
2024-01-29 15:00:00,17.3,17.33,17.29,17.31,195169.0,15.9983,16.026,15.989,16.0075,195169.0
2024-01-29 15:10:00,17.32,17.35,17.31,17.35,176669.0,16.0167,16.0445,16.0075,16.0445,176669.0
2024-01-29 15:20:00,17.35,17.38,17.34,17.36,295444.0,16.0445,16.0722,16.0352,16.0537,295444.0
2024-01-29 15:30:00,17.36,17.38,17.35,17.36,387684.0,16.0537,16.0722,16.0445,16.0537,387684.0
2024-01-29 15:40:00,17.36,17.37,17.34,17.36,383713.0,16.0537,16.063,16.0352,16.0537,383713.0
2024-01-29 15:50:00,17.36,17.38,17.35,17.38,882445.0,16.0537,16.0722,16.0445,16.0722,882445.0
2024-01-30 09:30:00,17.05,17.09,17.01,17.07,742189.0,16.0259,16.0635,15.9883,16.0447,742189.0
2024-01-30 09:40:00,17.07,17.1,17.04,17.1,205107.0,16.0447,16.0729,16.0165,16.0729,205107.0
2024-01-30 09:50:00,17.1,17.14,17.09,17.12,267094.0,16.0729,16.1105,16.0635,16.0917,267094.0
2024-01-30 10:00:00,17.12,17.14,17.08,17.11,278199.0,16.0917,16.1105,16.0541,16.0823,278199.0
2024-01-30 10:10:00,17.11,17.12,17.07,17.07,174149.0,16.0823,16.0917,16.0447,16.0447,174149.0
2024-01-30 10:20:00,17.07,17.08,17.03,17.04,215248.0,16.0447,16.0541,16.0071,16.0165,215248.0
2024-01-30 10:30:00,17.04,17.04,17.0,17.03,365499.0,16.0165,16.0165,15.9789,16.0071,365499.0
2024-01-30 10:40:00,17.03,17.08,17.02,17.07,317098.0,16.0071,16.0541,15.9977,16.0447,317098.0
2024-01-30 10:50:00,17.08,17.1,17.05,17.09,337468.0,16.0541,16.0729,16.0259,16.0635,337468.0
2024-01-30 11:00:00,17.09,17.11,17.08,17.1,277715.0,16.0635,16.0823,16.0541,16.0729,277715.0
2024-01-30 11:10:00,17.1,17.14,17.09,17.14,394616.0,16.0729,16.1105,16.0635,16.1105,394616.0
2024-01-30 11:20:00,17.14,17.14,17.1,17.11,432964.0,16.1105,16.1105,16.0729,16.0823,432964.0
2024-01-30 11:30:00,17.11,17.15,17.1,17.15,195862.0,16.0823,16.1199,16.0729,16.1199,195862.0
2024-01-30 11:40:00,17.14,17.17,17.14,17.16,229568.0,16.1105,16.1387,16.1105,16.1293,229568.0
2024-01-30 11:50:00,17.16,17.19,17.15,17.16,187540.0,16.1293,16.1575,16.1199,16.1293,187540.0
2024-01-30 12:00:00,17.16,17.18,17.16,17.18,106876.0,16.1293,16.1481,16.1293,16.1481,106876.0
2024-01-30 12:10:00,17.18,17.19,17.17,17.19,76504.0,16.1481,16.1575,16.1387,16.1575,76504.0
2024-01-30 12:20:00,17.19,17.21,17.17,17.19,220353.0,16.1575,16.1763,16.1387,16.1575,220353.0
2024-01-30 12:30:00,17.18,17.19,17.16,17.16,181183.0,16.1481,16.1575,16.1293,16.1293,181183.0
2024-01-30 12:40:00,17.17,17.18,17.16,17.18,78922.0,16.1387,16.1481,16.1293,16.1481,78922.0
2024-01-30 12:50:00,17.18,17.18,17.15,17.16,167963.0,16.1481,16.1481,16.1199,16.1293,167963.0
2024-01-30 13:00:00,17.17,17.18,17.16,17.18,62677.0,16.1387,16.1481,16.1293,16.1481,62677.0
2024-01-30 13:10:00,17.18,17.18,17.15,17.18,185133.0,16.1481,16.1481,16.1199,16.1481,185133.0
2024-01-30 13:20:00,17.18,17.18,17.14,17.16,235280.0,16.1481,16.1481,16.1105,16.1293,235280.0
2024-01-30 13:30:00,17.16,17.17,17.15,17.16,133392.0,16.1293,16.1387,16.1199,16.1293,133392.0
2024-01-30 13:40:00,17.16,17.18,17.15,17.18,152133.0,16.1293,16.1481,16.1199,16.1481,152133.0
2024-01-30 13:50:00,17.18,17.19,17.17,17.18,187048.0,16.1481,16.1575,16.1387,16.1481,187048.0
2024-01-30 14:00:00,17.19,17.2,17.18,17.2,102554.0,16.1575,16.1669,16.1481,16.1669,102554.0
2024-01-30 14:10:00,17.2,17.22,17.2,17.21,373231.0,16.1669,16.1857,16.1669,16.1763,373231.0
2024-01-30 14:20:00,17.21,17.22,17.2,17.21,109494.0,16.1763,16.1857,16.1669,16.1763,109494.0
2024-01-30 14:30:00,17.21,17.23,17.17,17.19,343253.0,16.1763,16.1951,16.1387,16.1575,343253.0
2024-01-30 14:40:00,17.19,17.19,17.17,17.18,188128.0,16.1575,16.1575,16.1387,16.1481,188128.0
2024-01-30 14:50:00,17.18,17.2,17.17,17.19,315265.0,16.1481,16.1669,16.1387,16.1575,315265.0
2024-01-30 15:00:00,17.19,17.2,17.18,17.2,142256.0,16.1575,16.1669,16.1481,16.1669,142256.0
2024-01-30 15:10:00,17.2,17.21,17.19,17.21,205640.0,16.1669,16.1763,16.1575,16.1763,205640.0
2024-01-30 15:20:00,17.21,17.23,17.2,17.21,298686.0,16.1763,16.1951,16.1669,16.1763,298686.0
2024-01-30 15:30:00,17.21,17.22,17.18,17.19,234359.0,16.1763,16.1857,16.1481,16.1575,234359.0
2024-01-30 15:40:00,17.19,17.2,17.18,17.19,322139.0,16.1575,16.1669,16.1481,16.1575,322139.0
2024-01-30 15:50:00,17.19,17.21,17.18,17.2,1028971.0,16.1575,16.1763,16.1481,16.1669,1028971.0
2024-01-31 09:30:00,17.22,17.25,17.14,17.14,459063.0,16.1857,16.2139,16.1105,16.1105,459063.0
2024-01-31 09:40:00,17.14,17.16,17.08,17.09,299060.0,16.1105,16.1293,16.0541,16.0635,299060.0
2024-01-31 09:50:00,17.1,17.11,17.05,17.07,248659.0,16.0729,16.0823,16.0259,16.0447,248659.0
2024-01-31 10:00:00,17.07,17.1,17.06,17.1,136011.0,16.0447,16.0729,16.0353,16.0729,136011.0
2024-01-31 10:10:00,17.09,17.11,17.08,17.1,185236.0,16.0635,16.0823,16.0541,16.0729,185236.0
2024-01-31 10:20:00,17.1,17.15,17.09,17.14,143148.0,16.0729,16.1199,16.0635,16.1105,143148.0
2024-01-31 10:30:00,17.15,17.17,17.11,17.11,213569.0,16.1199,16.1387,16.0823,16.0823,213569.0
2024-01-31 10:40:00,17.12,17.16,17.11,17.16,282264.0,16.0917,16.1293,16.0823,16.1293,282264.0
2024-01-31 10:50:00,17.16,17.16,17.12,17.14,219291.0,16.1293,16.1293,16.0917,16.1105,219291.0
2024-01-31 11:00:00,17.14,17.16,17.12,17.15,435404.0,16.1105,16.1293,16.0917,16.1199,435404.0
2024-01-31 11:10:00,17.15,17.16,17.12,17.14,278729.0,16.1199,16.1293,16.0917,16.1105,278729.0
2024-01-31 11:20:00,17.14,17.15,17.13,17.14,185984.0,16.1105,16.1199,16.1011,16.1105,185984.0
2024-01-31 11:30:00,17.14,17.14,17.09,17.09,185516.0,16.1105,16.1105,16.0635,16.0635,185516.0
2024-01-31 11:40:00,17.09,17.1,17.05,17.08,352941.0,16.0635,16.0729,16.0259,16.0541,352941.0
2024-01-31 11:50:00,17.09,17.13,17.08,17.13,333396.0,16.0635,16.1011,16.0541,16.1011,333396.0
2024-01-31 12:00:00,17.13,17.15,17.12,17.14,502386.0,16.1011,16.1199,16.0917,16.1105,502386.0
2024-01-31 12:10:00,17.14,17.15,17.1,17.12,283580.0,16.1105,16.1199,16.0729,16.0917,283580.0
2024-01-31 12:20:00,17.12,17.13,17.11,17.13,118740.0,16.0917,16.1011,16.0823,16.1011,118740.0
2024-01-31 12:30:00,17.13,17.13,17.09,17.1,213606.0,16.1011,16.1011,16.0635,16.0729,213606.0
2024-01-31 12:40:00,17.1,17.11,17.08,17.11,137204.0,16.0729,16.0823,16.0541,16.0823,137204.0
2024-01-31 12:50:00,17.11,17.12,17.1,17.11,130634.0,16.0823,16.0917,16.0729,16.0823,130634.0
2024-01-31 13:00:00,17.11,17.11,17.08,17.1,236473.0,16.0823,16.0823,16.0541,16.0729,236473.0
2024-01-31 13:10:00,17.1,17.11,17.09,17.1,258642.0,16.0729,16.0823,16.0635,16.0729,258642.0
2024-01-31 13:20:00,17.11,17.11,17.06,17.07,523882.0,16.0823,16.0823,16.0353,16.0447,523882.0
2024-01-31 13:30:00,17.07,17.09,17.06,17.07,413516.0,16.0447,16.0635,16.0353,16.0447,413516.0
2024-01-31 13:40:00,17.07,17.09,17.07,17.07,188101.0,16.0447,16.0635,16.0447,16.0447,188101.0
2024-01-31 13:50:00,17.08,17.08,17.06,17.07,229653.0,16.0541,16.0541,16.0353,16.0447,229653.0
2024-01-31 14:00:00,17.07,17.07,17.01,17.02,596849.0,16.0447,16.0447,15.9883,15.9977,596849.0
2024-01-31 14:10:00,17.03,17.05,17.01,17.03,235060.0,16.0071,16.0259,15.9883,16.0071,235060.0
2024-01-31 14:20:00,17.03,17.05,17.02,17.04,137059.0,16.0071,16.0259,15.9977,16.0165,137059.0
2024-01-31 14:30:00,17.03,17.06,17.02,17.05,400706.0,16.0071,16.0353,15.9977,16.0259,400706.0
2024-01-31 14:40:00,17.06,17.1,17.04,17.05,1179949.0,16.0353,16.0729,16.0165,16.0259,1179949.0
2024-01-31 14:50:00,17.05,17.05,16.98,16.98,372788.0,16.0259,16.0259,15.9601,15.9601,372788.0
2024-01-31 15:00:00,16.98,17.0,16.93,16.98,438589.0,15.9601,15.9789,15.9131,15.9601,438589.0
2024-01-31 15:10:00,16.98,17.02,16.96,16.98,343213.0,15.9601,15.9977,15.9413,15.9601,343213.0
2024-01-31 15:20:00,16.98,17.02,16.98,17.0,226884.0,15.9601,15.9977,15.9601,15.9789,226884.0
2024-01-31 15:30:00,16.99,17.0,16.95,16.98,226180.0,15.9695,15.9789,15.9319,15.9601,226180.0
2024-01-31 15:40:00,16.98,16.99,16.95,16.96,431290.0,15.9601,15.9695,15.9319,15.9413,431290.0
2024-01-31 15:50:00,16.96,16.97,16.9,16.91,1178736.0,15.9413,15.9507,15.8849,15.8943,1178736.0
2024-02-01 09:30:00,16.92,16.96,16.86,16.91,497952.0,15.9037,15.9413,15.8473,15.8943,497952.0
2024-02-01 09:40:00,16.91,16.95,16.9,16.93,186368.0,15.8943,15.9319,15.8849,15.9131,186368.0
2024-02-01 09:50:00,16.93,16.96,16.92,16.95,173064.0,15.9131,15.9413,15.9037,15.9319,173064.0
2024-02-01 10:00:00,16.95,16.97,16.91,16.94,224639.0,15.9319,15.9507,15.8943,15.9225,224639.0
2024-02-01 10:10:00,16.94,16.95,16.91,16.92,137959.0,15.9225,15.9319,15.8943,15.9037,137959.0
2024-02-01 10:20:00,16.92,16.94,16.89,16.94,227735.0,15.9037,15.9225,15.8755,15.9225,227735.0
2024-02-01 10:30:00,16.93,16.96,16.92,16.95,215843.0,15.9131,15.9413,15.9037,15.9319,215843.0
2024-02-01 10:40:00,16.95,17.04,16.95,17.04,349723.0,15.9319,16.0165,15.9319,16.0165,349723.0
2024-02-01 10:50:00,17.04,17.07,17.02,17.05,297889.0,16.0165,16.0447,15.9977,16.0259,297889.0
2024-02-01 11:00:00,17.05,17.05,17.0,17.03,268864.0,16.0259,16.0259,15.9789,16.0071,268864.0
2024-02-01 11:10:00,17.03,17.08,17.02,17.05,291828.0,16.0071,16.0541,15.9977,16.0259,291828.0
2024-02-01 11:20:00,17.06,17.13,17.05,17.13,215739.0,16.0353,16.1011,16.0259,16.1011,215739.0
2024-02-01 11:30:00,17.13,17.14,17.11,17.13,325190.0,16.1011,16.1105,16.0823,16.1011,325190.0
2024-02-01 11:40:00,17.13,17.15,17.12,17.13,162280.0,16.1011,16.1199,16.0917,16.1011,162280.0
2024-02-01 11:50:00,17.13,17.15,17.12,17.14,160729.0,16.1011,16.1199,16.0917,16.1105,160729.0
2024-02-01 12:00:00,17.15,17.19,17.14,17.16,254653.0,16.1199,16.1575,16.1105,16.1293,254653.0
2024-02-01 12:10:00,17.16,17.17,17.12,17.14,234272.0,16.1293,16.1387,16.0917,16.1105,234272.0
2024-02-01 12:20:00,17.14,17.15,17.12,17.14,154114.0,16.1105,16.1199,16.0917,16.1105,154114.0
2024-02-01 12:30:00,17.14,17.16,17.12,17.13,198602.0,16.1105,16.1293,16.0917,16.1011,198602.0
2024-02-01 12:40:00,17.12,17.12,17.0,17.01,381899.0,16.0917,16.0917,15.9789,15.9883,381899.0
2024-02-01 12:50:00,17.01,17.04,16.95,16.96,509113.0,15.9883,16.0165,15.9319,15.9413,509113.0
2024-02-01 13:00:00,16.95,16.97,16.93,16.96,375942.0,15.9319,15.9507,15.9131,15.9413,375942.0
2024-02-01 13:10:00,16.96,17.03,16.96,17.02,382124.0,15.9413,16.0071,15.9413,15.9977,382124.0
2024-02-01 13:20:00,17.02,17.03,16.99,17.01,272080.0,15.9977,16.0071,15.9695,15.9883,272080.0
2024-02-01 13:30:00,17.01,17.11,16.99,17.09,793361.0,15.9883,16.0823,15.9695,16.0635,793361.0
2024-02-01 13:40:00,17.1,17.11,17.06,17.09,432138.0,16.0729,16.0823,16.0353,16.0635,432138.0
2024-02-01 13:50:00,17.08,17.1,17.04,17.07,448787.0,16.0541,16.0729,16.0165,16.0447,448787.0
2024-02-01 14:00:00,17.07,17.08,17.01,17.01,389737.0,16.0447,16.0541,15.9883,15.9883,389737.0
2024-02-01 14:10:00,17.01,17.02,16.97,17.0,319401.0,15.9883,15.9977,15.9507,15.9789,319401.0
2024-02-01 14:20:00,16.99,17.01,16.96,16.96,251712.0,15.9695,15.9883,15.9413,15.9413,251712.0
2024-02-01 14:30:00,16.96,16.99,16.94,16.98,192149.0,15.9413,15.9695,15.9225,15.9601,192149.0
2024-02-01 14:40:00,16.98,17.02,16.98,17.02,172547.0,15.9601,15.9977,15.9601,15.9977,172547.0
2024-02-01 14:50:00,17.02,17.04,17.0,17.04,238195.0,15.9977,16.0165,15.9789,16.0165,238195.0
2024-02-01 15:00:00,17.04,17.05,17.02,17.04,274268.0,16.0165,16.0259,15.9977,16.0165,274268.0
2024-02-01 15:10:00,17.04,17.05,17.03,17.05,297424.0,16.0165,16.0259,16.0071,16.0259,297424.0
2024-02-01 15:20:00,17.05,17.06,17.01,17.02,203875.0,16.0259,16.0353,15.9883,15.9977,203875.0
2024-02-01 15:30:00,17.03,17.03,17.0,17.01,382049.0,16.0071,16.0071,15.9789,15.9883,382049.0
2024-02-01 15:40:00,17.01,17.02,16.97,16.98,617792.0,15.9883,15.9977,15.9507,15.9601,617792.0
2024-02-01 15:50:00,16.98,17.03,16.98,17.03,965705.0,15.9601,16.0071,15.9601,16.0071,965705.0
2024-02-02 09:30:00,17.0,17.0,16.79,16.8,662562.0,15.9789,15.9789,15.7815,15.7909,662562.0
2024-02-02 09:40:00,16.79,16.8,16.74,16.78,474560.0,15.7815,15.7909,15.7345,15.7721,474560.0
2024-02-02 09:50:00,16.78,16.82,16.77,16.81,178460.0,15.7721,15.8097,15.7627,15.8003,178460.0
2024-02-02 10:00:00,16.81,16.84,16.75,16.84,288520.0,15.8003,15.8285,15.7439,15.8285,288520.0
2024-02-02 10:10:00,16.84,16.88,16.8,16.86,339420.0,15.8285,15.8661,15.7909,15.8473,339420.0
2024-02-02 10:20:00,16.86,16.9,16.83,16.87,260466.0,15.8473,15.8849,15.8191,15.8567,260466.0
2024-02-02 10:30:00,16.88,16.89,16.83,16.84,148431.0,15.8661,15.8755,15.8191,15.8285,148431.0
2024-02-02 10:40:00,16.84,16.87,16.83,16.84,302865.0,15.8285,15.8567,15.8191,15.8285,302865.0
2024-02-02 10:50:00,16.84,16.87,16.82,16.86,257921.0,15.8285,15.8567,15.8097,15.8473,257921.0
2024-02-02 11:00:00,16.87,16.89,16.86,16.88,314338.0,15.8567,15.8755,15.8473,15.8661,314338.0
2024-02-02 11:10:00,16.88,16.89,16.85,16.89,176761.0,15.8661,15.8755,15.8379,15.8755,176761.0
2024-02-02 11:20:00,16.88,16.89,16.83,16.87,475046.0,15.8661,15.8755,15.8191,15.8567,475046.0
2024-02-02 11:30:00,16.88,16.9,16.87,16.9,393849.0,15.8661,15.8849,15.8567,15.8849,393849.0
2024-02-02 11:40:00,16.9,16.95,16.89,16.93,465475.0,15.8849,15.9319,15.8755,15.9131,465475.0
2024-02-02 11:50:00,16.93,16.94,16.89,16.89,256751.0,15.9131,15.9225,15.8755,15.8755,256751.0
2024-02-02 12:00:00,16.89,16.9,16.86,16.89,185733.0,15.8755,15.8849,15.8473,15.8755,185733.0
2024-02-02 12:10:00,16.88,16.9,16.86,16.89,323399.0,15.8661,15.8849,15.8473,15.8755,323399.0
2024-02-02 12:20:00,16.89,16.92,16.88,16.91,239312.0,15.8755,15.9037,15.8661,15.8943,239312.0
2024-02-02 12:30:00,16.91,16.94,16.9,16.92,426742.0,15.8943,15.9225,15.8849,15.9037,426742.0
2024-02-02 12:40:00,16.92,16.93,16.87,16.89,370402.0,15.9037,15.9131,15.8567,15.8755,370402.0
2024-02-02 12:50:00,16.89,16.93,16.86,16.92,572333.0,15.8755,15.9131,15.8473,15.9037,572333.0
2024-02-02 13:00:00,16.92,16.93,16.89,16.9,456764.0,15.9037,15.9131,15.8755,15.8849,456764.0
2024-02-02 13:10:00,16.89,16.91,16.88,16.91,261650.0,15.8755,15.8943,15.8661,15.8943,261650.0
2024-02-02 13:20:00,16.91,16.92,16.88,16.89,217851.0,15.8943,15.9037,15.8661,15.8755,217851.0
2024-02-02 13:30:00,16.89,16.89,16.85,16.88,312763.0,15.8755,15.8755,15.8379,15.8661,312763.0
2024-02-02 13:40:00,16.88,16.88,16.86,16.87,206654.0,15.8661,15.8661,15.8473,15.8567,206654.0
2024-02-02 13:50:00,16.86,16.89,16.85,16.89,198065.0,15.8473,15.8755,15.8379,15.8755,198065.0
2024-02-02 14:00:00,16.89,16.94,16.88,16.92,259487.0,15.8755,15.9225,15.8661,15.9037,259487.0
2024-02-02 14:10:00,16.92,16.96,16.91,16.96,183515.0,15.9037,15.9413,15.8943,15.9413,183515.0
2024-02-02 14:20:00,16.96,16.96,16.93,16.96,417080.0,15.9413,15.9413,15.9131,15.9413,417080.0
2024-02-02 14:30:00,16.95,16.98,16.94,16.98,240041.0,15.9319,15.9601,15.9225,15.9601,240041.0
2024-02-02 14:40:00,16.98,17.0,16.97,17.0,287888.0,15.9601,15.9789,15.9507,15.9789,287888.0
2024-02-02 14:50:00,17.0,17.01,16.98,17.01,119049.0,15.9789,15.9883,15.9601,15.9883,119049.0
2024-02-02 15:00:00,17.01,17.02,17.0,17.01,318772.0,15.9883,15.9977,15.9789,15.9883,318772.0
2024-02-02 15:10:00,17.01,17.02,17.0,17.01,316342.0,15.9883,15.9977,15.9789,15.9883,316342.0
2024-02-02 15:20:00,17.01,17.05,17.0,17.04,673888.0,15.9883,16.0259,15.9789,16.0165,673888.0
2024-02-02 15:30:00,17.04,17.05,17.02,17.03,445567.0,16.0165,16.0259,15.9977,16.0071,445567.0
2024-02-02 15:40:00,17.04,17.04,16.98,17.0,815417.0,16.0165,16.0165,15.9601,15.9789,815417.0
2024-02-02 15:50:00,16.99,17.02,16.95,16.95,1485595.0,15.9695,15.9977,15.9319,15.9319,1485595.0
2024-02-05 09:30:00,16.85,16.85,16.67,16.75,542633.0,15.8379,15.8379,15.6687,15.7439,542633.0
2024-02-05 09:40:00,16.75,16.81,16.74,16.8,424851.0,15.7439,15.8003,15.7345,15.7909,424851.0
2024-02-05 09:50:00,16.81,16.82,16.78,16.79,174217.0,15.8003,15.8097,15.7721,15.7815,174217.0
2024-02-05 10:00:00,16.78,16.8,16.75,16.76,226654.0,15.7721,15.7909,15.7439,15.7533,226654.0
2024-02-05 10:10:00,16.76,16.76,16.65,16.65,258321.0,15.7533,15.7533,15.6499,15.6499,258321.0
2024-02-05 10:20:00,16.65,16.67,16.63,16.64,256354.0,15.6499,15.6687,15.6311,15.6405,256354.0
2024-02-05 10:30:00,16.64,16.7,16.62,16.7,315371.0,15.6405,15.6969,15.6217,15.6969,315371.0
2024-02-05 10:40:00,16.7,16.71,16.67,16.67,296829.0,15.6969,15.7063,15.6687,15.6687,296829.0
2024-02-05 10:50:00,16.67,16.69,16.66,16.68,166681.0,15.6687,15.6875,15.6593,15.6781,166681.0
2024-02-05 11:00:00,16.68,16.7,16.66,16.7,160252.0,15.6781,15.6969,15.6593,15.6969,160252.0
2024-02-05 11:10:00,16.7,16.73,16.69,16.71,153611.0,15.6969,15.7251,15.6875,15.7063,153611.0
2024-02-05 11:20:00,16.7,16.71,16.67,16.7,274303.0,15.6969,15.7063,15.6687,15.6969,274303.0
2024-02-05 11:30:00,16.7,16.72,16.69,16.71,185433.0,15.6969,15.7157,15.6875,15.7063,185433.0
2024-02-05 11:40:00,16.71,16.71,16.68,16.68,210738.0,15.7063,15.7063,15.6781,15.6781,210738.0
2024-02-05 11:50:00,16.69,16.69,16.66,16.67,172044.0,15.6875,15.6875,15.6593,15.6687,172044.0
2024-02-05 12:00:00,16.67,16.69,16.67,16.67,137035.0,15.6687,15.6875,15.6687,15.6687,137035.0
2024-02-05 12:10:00,16.68,16.7,16.67,16.7,176597.0,15.6781,15.6969,15.6687,15.6969,176597.0
2024-02-05 12:20:00,16.69,16.7,16.67,16.69,177558.0,15.6875,15.6969,15.6687,15.6875,177558.0
2024-02-05 12:30:00,16.69,16.72,16.68,16.72,249866.0,15.6875,15.7157,15.6781,15.7157,249866.0
2024-02-05 12:40:00,16.72,16.73,16.7,16.71,196209.0,15.7157,15.7251,15.6969,15.7063,196209.0
2024-02-05 12:50:00,16.72,16.73,16.71,16.73,153464.0,15.7157,15.7251,15.7063,15.7251,153464.0
2024-02-05 13:00:00,16.73,16.73,16.71,16.73,104953.0,15.7251,15.7251,15.7063,15.7251,104953.0
2024-02-05 13:10:00,16.73,16.74,16.71,16.72,122629.0,15.7251,15.7345,15.7063,15.7157,122629.0
2024-02-05 13:20:00,16.72,16.74,16.7,16.7,175561.0,15.7157,15.7345,15.6969,15.6969,175561.0
2024-02-05 13:30:00,16.71,16.73,16.7,16.72,112085.0,15.7063,15.7251,15.6969,15.7157,112085.0
2024-02-05 13:40:00,16.72,16.75,16.71,16.74,92848.0,15.7157,15.7439,15.7063,15.7345,92848.0
2024-02-05 13:50:00,16.74,16.74,16.71,16.72,109008.0,15.7345,15.7345,15.7063,15.7157,109008.0
2024-02-05 14:00:00,16.71,16.73,16.7,16.71,151177.0,15.7063,15.7251,15.6969,15.7063,151177.0
2024-02-05 14:10:00,16.72,16.73,16.7,16.71,139447.0,15.7157,15.7251,15.6969,15.7063,139447.0
2024-02-05 14:20:00,16.71,16.72,16.68,16.7,185286.0,15.7063,15.7157,15.6781,15.6969,185286.0
2024-02-05 14:30:00,16.7,16.72,16.69,16.71,131938.0,15.6969,15.7157,15.6875,15.7063,131938.0
2024-02-05 14:40:00,16.71,16.74,16.71,16.73,147048.0,15.7063,15.7345,15.7063,15.7251,147048.0
2024-02-05 14:50:00,16.73,16.75,16.73,16.73,148424.0,15.7251,15.7439,15.7251,15.7251,148424.0
2024-02-05 15:00:00,16.74,16.75,16.72,16.73,215358.0,15.7345,15.7439,15.7157,15.7251,215358.0
2024-02-05 15:10:00,16.73,16.76,16.72,16.74,339484.0,15.7251,15.7533,15.7157,15.7345,339484.0
2024-02-05 15:20:00,16.75,16.78,16.74,16.77,217511.0,15.7439,15.7721,15.7345,15.7627,217511.0
2024-02-05 15:30:00,16.77,16.78,16.76,16.77,258155.0,15.7627,15.7721,15.7533,15.7627,258155.0
2024-02-05 15:40:00,16.77,16.77,16.72,16.73,490734.0,15.7627,15.7627,15.7157,15.7251,490734.0
2024-02-05 15:50:00,16.74,16.75,16.66,16.66,1405669.0,15.7345,15.7439,15.6593,15.6593,1405669.0
2024-02-06 09:30:00,16.7,16.72,16.6,16.67,593137.0,15.6969,15.7157,15.6029,15.6687,593137.0
2024-02-06 09:40:00,16.67,16.69,16.64,16.67,189475.0,15.6687,15.6875,15.6405,15.6687,189475.0
2024-02-06 09:50:00,16.67,16.67,16.6,16.61,230731.0,15.6687,15.6687,15.6029,15.6123,230731.0
2024-02-06 10:00:00,16.62,16.67,16.6,16.67,262993.0,15.6217,15.6687,15.6029,15.6687,262993.0
2024-02-06 10:10:00,16.67,16.7,16.65,16.66,280463.0,15.6687,15.6969,15.6499,15.6593,280463.0
2024-02-06 10:20:00,16.66,16.68,16.64,16.67,157759.0,15.6593,15.6781,15.6405,15.6687,157759.0
2024-02-06 10:30:00,16.67,16.7,16.66,16.68,193953.0,15.6687,15.6969,15.6593,15.6781,193953.0
2024-02-06 10:40:00,16.67,16.68,16.64,16.64,272139.0,15.6687,15.6781,15.6405,15.6405,272139.0
2024-02-06 10:50:00,16.64,16.66,16.62,16.64,204871.0,15.6405,15.6593,15.6217,15.6405,204871.0
2024-02-06 11:00:00,16.63,16.64,16.62,16.62,204937.0,15.6311,15.6405,15.6217,15.6217,204937.0
2024-02-06 11:10:00,16.63,16.67,16.62,16.66,369585.0,15.6311,15.6687,15.6217,15.6593,369585.0
2024-02-06 11:20:00,16.66,16.68,16.63,16.64,321843.0,15.6593,15.6781,15.6311,15.6405,321843.0
2024-02-06 11:30:00,16.64,16.66,16.63,16.64,191243.0,15.6405,15.6593,15.6311,15.6405,191243.0
2024-02-06 11:40:00,16.64,16.66,16.62,16.64,233608.0,15.6405,15.6593,15.6217,15.6405,233608.0
2024-02-06 11:50:00,16.65,16.67,16.64,16.66,168565.0,15.6499,15.6687,15.6405,15.6593,168565.0
2024-02-06 12:00:00,16.66,16.67,16.64,16.66,190272.0,15.6593,15.6687,15.6405,15.6593,190272.0
2024-02-06 12:10:00,16.66,16.67,16.63,16.67,226561.0,15.6593,15.6687,15.6311,15.6687,226561.0
2024-02-06 12:20:00,16.67,16.69,16.62,16.62,264764.0,15.6687,15.6875,15.6217,15.6217,264764.0
2024-02-06 12:30:00,16.62,16.66,16.62,16.66,150048.0,15.6217,15.6593,15.6217,15.6593,150048.0
2024-02-06 12:40:00,16.65,16.67,16.65,16.66,132219.0,15.6499,15.6687,15.6499,15.6593,132219.0
2024-02-06 12:50:00,16.66,16.66,16.64,16.65,173471.0,15.6593,15.6593,15.6405,15.6499,173471.0
2024-02-06 13:00:00,16.64,16.66,16.63,16.64,227753.0,15.6405,15.6593,15.6311,15.6405,227753.0
2024-02-06 13:10:00,16.64,16.65,16.62,16.62,200101.0,15.6405,15.6499,15.6217,15.6217,200101.0
2024-02-06 13:20:00,16.63,16.66,16.62,16.66,180870.0,15.6311,15.6593,15.6217,15.6593,180870.0
2024-02-06 13:30:00,16.65,16.69,16.65,16.69,325066.0,15.6499,15.6875,15.6499,15.6875,325066.0
2024-02-06 13:40:00,16.69,16.73,16.68,16.73,137629.0,15.6875,15.7251,15.6781,15.7251,137629.0
2024-02-06 13:50:00,16.73,16.73,16.7,16.71,198908.0,15.7251,15.7251,15.6969,15.7063,198908.0
2024-02-06 14:00:00,16.71,16.72,16.69,16.7,243860.0,15.7063,15.7157,15.6875,15.6969,243860.0
2024-02-06 14:10:00,16.7,16.71,16.67,16.71,233747.0,15.6969,15.7063,15.6687,15.7063,233747.0
2024-02-06 14:20:00,16.7,16.72,16.69,16.71,362731.0,15.6969,15.7157,15.6875,15.7063,362731.0
2024-02-06 14:30:00,16.7,16.71,16.67,16.68,145969.0,15.6969,15.7063,15.6687,15.6781,145969.0
2024-02-06 14:40:00,16.68,16.7,16.67,16.69,141226.0,15.6781,15.6969,15.6687,15.6875,141226.0
2024-02-06 14:50:00,16.7,16.71,16.68,16.71,216856.0,15.6969,15.7063,15.6781,15.7063,216856.0
2024-02-06 15:00:00,16.71,16.71,16.69,16.71,376106.0,15.7063,15.7063,15.6875,15.7063,376106.0
2024-02-06 15:10:00,16.71,16.72,16.68,16.69,231865.0,15.7063,15.7157,15.6781,15.6875,231865.0
2024-02-06 15:20:00,16.68,16.69,16.67,16.68,134868.0,15.6781,15.6875,15.6687,15.6781,134868.0
2024-02-06 15:30:00,16.68,16.69,16.66,16.69,307216.0,15.6781,15.6875,15.6593,15.6875,307216.0
2024-02-06 15:40:00,16.69,16.69,16.65,16.66,511114.0,15.6875,15.6875,15.6499,15.6593,511114.0
2024-02-06 15:50:00,16.67,16.69,16.65,16.69,1159069.0,15.6687,15.6875,15.6499,15.6875,1159069.0
2024-02-07 09:30:00,16.74,16.77,16.66,16.67,554482.0,15.7345,15.7627,15.6593,15.6687,554482.0
2024-02-07 09:40:00,16.67,16.69,16.56,16.56,527502.0,15.6687,15.6875,15.5653,15.5653,527502.0
2024-02-07 09:50:00,16.56,16.6,16.55,16.57,410505.0,15.5653,15.6029,15.5559,15.5747,410505.0
2024-02-07 10:00:00,16.57,16.58,16.52,16.53,433933.0,15.5747,15.5841,15.5277,15.5371,433933.0
2024-02-07 10:10:00,16.53,16.61,16.52,16.6,361842.0,15.5371,15.6123,15.5277,15.6029,361842.0
2024-02-07 10:20:00,16.59,16.6,16.55,16.59,319840.0,15.5935,15.6029,15.5559,15.5935,319840.0
2024-02-07 10:30:00,16.59,16.61,16.58,16.61,490404.0,15.5935,15.6123,15.5841,15.6123,490404.0
2024-02-07 10:40:00,16.61,16.61,16.59,16.61,305779.0,15.6123,15.6123,15.5935,15.6123,305779.0
2024-02-07 10:50:00,16.6,16.64,16.59,16.64,531454.0,15.6029,15.6405,15.5935,15.6405,531454.0
2024-02-07 11:00:00,16.64,16.64,16.59,16.62,611926.0,15.6405,15.6405,15.5935,15.6217,611926.0
2024-02-07 11:10:00,16.62,16.62,16.59,16.6,423175.0,15.6217,15.6217,15.5935,15.6029,423175.0
2024-02-07 11:20:00,16.6,16.61,16.58,16.61,266928.0,15.6029,15.6123,15.5841,15.6123,266928.0
2024-02-07 11:30:00,16.61,16.62,16.59,16.62,182640.0,15.6123,15.6217,15.5935,15.6217,182640.0
2024-02-07 11:40:00,16.62,16.62,16.59,16.61,161940.0,15.6217,15.6217,15.5935,15.6123,161940.0
2024-02-07 11:50:00,16.61,16.63,16.6,16.61,236326.0,15.6123,15.6311,15.6029,15.6123,236326.0
2024-02-07 12:00:00,16.62,16.64,16.6,16.64,190174.0,15.6217,15.6405,15.6029,15.6405,190174.0
2024-02-07 12:10:00,16.64,16.64,16.61,16.63,303703.0,15.6405,15.6405,15.6123,15.6311,303703.0
2024-02-07 12:20:00,16.63,16.64,16.61,16.62,317069.0,15.6311,15.6405,15.6123,15.6217,317069.0
2024-02-07 12:30:00,16.63,16.64,16.62,16.62,142342.0,15.6311,15.6405,15.6217,15.6217,142342.0
2024-02-07 12:40:00,16.63,16.64,16.6,16.61,169715.0,15.6311,15.6405,15.6029,15.6123,169715.0
2024-02-07 12:50:00,16.61,16.62,16.6,16.62,191102.0,15.6123,15.6217,15.6029,15.6217,191102.0
2024-02-07 13:00:00,16.62,16.65,16.61,16.64,182595.0,15.6217,15.6499,15.6123,15.6405,182595.0
2024-02-07 13:10:00,16.64,16.65,16.63,16.64,321926.0,15.6405,15.6499,15.6311,15.6405,321926.0
2024-02-07 13:20:00,16.64,16.65,16.63,16.65,165182.0,15.6405,15.6499,15.6311,15.6499,165182.0
2024-02-07 13:30:00,16.64,16.65,16.62,16.64,356303.0,15.6405,15.6499,15.6217,15.6405,356303.0
2024-02-07 13:40:00,16.65,16.66,16.62,16.64,324960.0,15.6499,15.6593,15.6217,15.6405,324960.0
2024-02-07 13:50:00,16.64,16.65,16.63,16.64,109408.0,15.6405,15.6499,15.6311,15.6405,109408.0
2024-02-07 14:00:00,16.64,16.66,16.63,16.64,134418.0,15.6405,15.6593,15.6311,15.6405,134418.0
2024-02-07 14:10:00,16.65,16.65,16.6,16.62,257544.0,15.6499,15.6499,15.6029,15.6217,257544.0
2024-02-07 14:20:00,16.6,16.63,16.59,16.62,269673.0,15.6029,15.6311,15.5935,15.6217,269673.0
2024-02-07 14:30:00,16.63,16.64,16.6,16.63,323724.0,15.6311,15.6405,15.6029,15.6311,323724.0
2024-02-07 14:40:00,16.63,16.66,16.62,16.64,184488.0,15.6311,15.6593,15.6217,15.6405,184488.0
2024-02-07 14:50:00,16.64,16.65,16.63,16.64,101439.0,15.6405,15.6499,15.6311,15.6405,101439.0
2024-02-07 15:00:00,16.64,16.65,16.63,16.64,218064.0,15.6405,15.6499,15.6311,15.6405,218064.0
2024-02-07 15:10:00,16.64,16.65,16.61,16.64,397116.0,15.6405,15.6499,15.6123,15.6405,397116.0
2024-02-07 15:20:00,16.64,16.64,16.62,16.63,223415.0,15.6405,15.6405,15.6217,15.6311,223415.0
2024-02-07 15:30:00,16.62,16.65,16.62,16.64,335441.0,15.6217,15.6499,15.6217,15.6405,335441.0
2024-02-07 15:40:00,16.64,16.67,16.62,16.64,1065712.0,15.6405,15.6687,15.6217,15.6405,1065712.0
2024-02-07 15:50:00,16.63,16.67,16.63,16.65,1134815.0,15.6311,15.6687,15.6311,15.6499,1134815.0
2024-02-08 09:30:00,16.63,16.67,16.57,16.6,385129.0,15.6311,15.6687,15.5747,15.6029,385129.0
2024-02-08 09:40:00,16.61,16.64,16.58,16.58,198924.0,15.6123,15.6405,15.5841,15.5841,198924.0
2024-02-08 09:50:00,16.59,16.65,16.58,16.65,231177.0,15.5935,15.6499,15.5841,15.6499,231177.0
2024-02-08 10:00:00,16.65,16.73,16.64,16.72,217809.0,15.6499,15.7251,15.6405,15.7157,217809.0
2024-02-08 10:10:00,16.71,16.72,16.68,16.7,226359.0,15.7063,15.7157,15.6781,15.6969,226359.0
2024-02-08 10:20:00,16.7,16.71,16.68,16.71,200512.0,15.6969,15.7063,15.6781,15.7063,200512.0
2024-02-08 10:30:00,16.71,16.72,16.67,16.68,249102.0,15.7063,15.7157,15.6687,15.6781,249102.0
2024-02-08 10:40:00,16.67,16.68,16.64,16.66,401869.0,15.6687,15.6781,15.6405,15.6593,401869.0
2024-02-08 10:50:00,16.65,16.67,16.62,16.66,347373.0,15.6499,15.6687,15.6217,15.6593,347373.0
2024-02-08 11:00:00,16.65,16.66,16.63,16.64,143970.0,15.6499,15.6593,15.6311,15.6405,143970.0
2024-02-08 11:10:00,16.64,16.64,16.6,16.64,436425.0,15.6405,15.6405,15.6029,15.6405,436425.0
2024-02-08 11:20:00,16.64,16.65,16.61,16.62,159466.0,15.6405,15.6499,15.6123,15.6217,159466.0
2024-02-08 11:30:00,16.62,16.63,16.6,16.61,270410.0,15.6217,15.6311,15.6029,15.6123,270410.0
2024-02-08 11:40:00,16.61,16.65,16.6,16.62,269254.0,15.6123,15.6499,15.6029,15.6217,269254.0
2024-02-08 11:50:00,16.62,16.62,16.6,16.6,198190.0,15.6217,15.6217,15.6029,15.6029,198190.0
2024-02-08 12:00:00,16.61,16.61,16.59,16.6,455205.0,15.6123,15.6123,15.5935,15.6029,455205.0
2024-02-08 12:10:00,16.6,16.61,16.58,16.59,109205.0,15.6029,15.6123,15.5841,15.5935,109205.0
2024-02-08 12:20:00,16.59,16.61,16.58,16.6,231061.0,15.5935,15.6123,15.5841,15.6029,231061.0
2024-02-08 12:30:00,16.6,16.6,16.59,16.6,188099.0,15.6029,15.6029,15.5935,15.6029,188099.0
2024-02-08 12:40:00,16.6,16.61,16.59,16.61,119295.0,15.6029,15.6123,15.5935,15.6123,119295.0
2024-02-08 12:50:00,16.61,16.61,16.6,16.61,129389.0,15.6123,15.6123,15.6029,15.6123,129389.0
2024-02-08 13:00:00,16.61,16.63,16.6,16.61,189218.0,15.6123,15.6311,15.6029,15.6123,189218.0
2024-02-08 13:10:00,16.62,16.62,16.59,16.6,139194.0,15.6217,15.6217,15.5935,15.6029,139194.0
2024-02-08 13:20:00,16.59,16.6,16.58,16.59,72707.0,15.5935,15.6029,15.5841,15.5935,72707.0
2024-02-08 13:30:00,16.58,16.61,16.57,16.61,329903.0,15.5841,15.6123,15.5747,15.6123,329903.0
2024-02-08 13:40:00,16.61,16.61,16.58,16.6,141812.0,15.6123,15.6123,15.5841,15.6029,141812.0
2024-02-08 13:50:00,16.6,16.61,16.59,16.6,308016.0,15.6029,15.6123,15.5935,15.6029,308016.0
2024-02-08 14:00:00,16.6,16.64,16.59,16.63,269987.0,15.6029,15.6405,15.5935,15.6311,269987.0
2024-02-08 14:10:00,16.63,16.63,16.6,16.6,153044.0,15.6311,15.6311,15.6029,15.6029,153044.0
2024-02-08 14:20:00,16.6,16.63,16.6,16.63,159127.0,15.6029,15.6311,15.6029,15.6311,159127.0
2024-02-08 14:30:00,16.63,16.64,16.61,16.63,310370.0,15.6311,15.6405,15.6123,15.6311,310370.0
2024-02-08 14:40:00,16.62,16.64,16.62,16.62,170817.0,15.6217,15.6405,15.6217,15.6217,170817.0
2024-02-08 14:50:00,16.63,16.66,16.62,16.65,640453.0,15.6311,15.6593,15.6217,15.6499,640453.0
2024-02-08 15:00:00,16.64,16.65,16.63,16.64,292786.0,15.6405,15.6499,15.6311,15.6405,292786.0
2024-02-08 15:10:00,16.64,16.66,16.64,16.66,242440.0,15.6405,15.6593,15.6405,15.6593,242440.0
2024-02-08 15:20:00,16.66,16.66,16.63,16.64,293719.0,15.6593,15.6593,15.6311,15.6405,293719.0
2024-02-08 15:30:00,16.64,16.65,16.63,16.64,205339.0,15.6405,15.6499,15.6311,15.6405,205339.0
2024-02-08 15:40:00,16.64,16.68,16.63,16.66,1656499.0,15.6405,15.6781,15.6311,15.6593,1656499.0
2024-02-08 15:50:00,16.65,16.67,16.6,16.63,3993415.0,15.6499,15.6687,15.6029,15.6311,3993415.0
2024-02-09 09:30:00,16.63,16.72,16.59,16.71,325688.0,15.6311,15.7157,15.5935,15.7063,325688.0
2024-02-09 09:40:00,16.71,16.73,16.67,16.69,241363.0,15.7063,15.7251,15.6687,15.6875,241363.0
2024-02-09 09:50:00,16.69,16.7,16.65,16.67,173833.0,15.6875,15.6969,15.6499,15.6687,173833.0
2024-02-09 10:00:00,16.68,16.7,16.65,16.69,162550.0,15.6781,15.6969,15.6499,15.6875,162550.0
2024-02-09 10:10:00,16.68,16.71,16.62,16.62,197945.0,15.6781,15.7063,15.6217,15.6217,197945.0
2024-02-09 10:20:00,16.63,16.66,16.61,16.66,118745.0,15.6311,15.6593,15.6123,15.6593,118745.0
2024-02-09 10:30:00,16.65,16.66,16.62,16.64,148732.0,15.6499,15.6593,15.6217,15.6405,148732.0
2024-02-09 10:40:00,16.64,16.65,16.62,16.63,156804.0,15.6405,15.6499,15.6217,15.6311,156804.0
2024-02-09 10:50:00,16.63,16.63,16.61,16.61,126592.0,15.6311,15.6311,15.6123,15.6123,126592.0
2024-02-09 11:00:00,16.61,16.62,16.59,16.6,186440.0,15.6123,15.6217,15.5935,15.6029,186440.0
2024-02-09 11:10:00,16.6,16.6,16.56,16.57,175845.0,15.6029,15.6029,15.5653,15.5747,175845.0
2024-02-09 11:20:00,16.57,16.59,16.56,16.58,127268.0,15.5747,15.5935,15.5653,15.5841,127268.0
2024-02-09 11:30:00,16.57,16.58,16.54,16.55,167161.0,15.5747,15.5841,15.5465,15.5559,167161.0
2024-02-09 11:40:00,16.55,16.58,16.54,16.57,122206.0,15.5559,15.5841,15.5465,15.5747,122206.0
2024-02-09 11:50:00,16.57,16.58,16.55,16.56,166973.0,15.5747,15.5841,15.5559,15.5653,166973.0
2024-02-09 12:00:00,16.56,16.58,16.56,16.58,89661.0,15.5653,15.5841,15.5653,15.5841,89661.0
2024-02-09 12:10:00,16.57,16.59,16.57,16.57,154049.0,15.5747,15.5935,15.5747,15.5747,154049.0
2024-02-09 12:20:00,16.57,16.59,16.56,16.57,130268.0,15.5747,15.5935,15.5653,15.5747,130268.0
2024-02-09 12:30:00,16.57,16.58,16.55,16.55,162021.0,15.5747,15.5841,15.5559,15.5559,162021.0
2024-02-09 12:40:00,16.55,16.56,16.54,16.55,153870.0,15.5559,15.5653,15.5465,15.5559,153870.0
2024-02-09 12:50:00,16.54,16.56,16.53,16.55,130696.0,15.5465,15.5653,15.5371,15.5559,130696.0
2024-02-09 13:00:00,16.55,16.56,16.54,16.55,109579.0,15.5559,15.5653,15.5465,15.5559,109579.0
2024-02-09 13:10:00,16.55,16.57,16.55,16.57,127792.0,15.5559,15.5747,15.5559,15.5747,127792.0
2024-02-09 13:20:00,16.57,16.59,16.56,16.59,105044.0,15.5747,15.5935,15.5653,15.5935,105044.0
2024-02-09 13:30:00,16.59,16.59,16.57,16.59,107696.0,15.5935,15.5935,15.5747,15.5935,107696.0
2024-02-09 13:40:00,16.59,16.59,16.56,16.59,131038.0,15.5935,15.5935,15.5653,15.5935,131038.0
2024-02-09 13:50:00,16.59,16.6,16.57,16.6,105521.0,15.5935,15.6029,15.5747,15.6029,105521.0
2024-02-09 14:00:00,16.6,16.61,16.59,16.61,87555.0,15.6029,15.6123,15.5935,15.6123,87555.0
2024-02-09 14:10:00,16.61,16.62,16.58,16.59,161098.0,15.6123,15.6217,15.5841,15.5935,161098.0
2024-02-09 14:20:00,16.59,16.61,16.59,16.61,111140.0,15.5935,15.6123,15.5935,15.6123,111140.0
2024-02-09 14:30:00,16.61,16.62,16.6,16.62,175641.0,15.6123,15.6217,15.6029,15.6217,175641.0
2024-02-09 14:40:00,16.62,16.62,16.61,16.62,72395.0,15.6217,15.6217,15.6123,15.6217,72395.0
2024-02-09 14:50:00,16.62,16.62,16.59,16.59,143245.0,15.6217,15.6217,15.5935,15.5935,143245.0
2024-02-09 15:00:00,16.6,16.6,16.58,16.6,144835.0,15.6029,15.6029,15.5841,15.6029,144835.0
2024-02-09 15:10:00,16.6,16.6,16.58,16.6,178833.0,15.6029,15.6029,15.5841,15.6029,178833.0
2024-02-09 15:20:00,16.6,16.62,16.59,16.62,160366.0,15.6029,15.6217,15.5935,15.6217,160366.0
2024-02-09 15:30:00,16.62,16.62,16.58,16.59,262910.0,15.6217,15.6217,15.5841,15.5935,262910.0
2024-02-09 15:40:00,16.59,16.59,16.55,16.57,308761.0,15.5935,15.5935,15.5559,15.5747,308761.0
2024-02-09 15:50:00,16.57,16.61,16.57,16.61,1049803.0,15.5747,15.6123,15.5747,15.6123,1049803.0
2024-02-12 09:30:00,16.62,16.64,16.57,16.62,475595.0,15.6217,15.6405,15.5747,15.6217,475595.0
2024-02-12 09:40:00,16.63,16.66,16.61,16.66,308369.0,15.6311,15.6593,15.6123,15.6593,308369.0
2024-02-12 09:50:00,16.66,16.7,16.63,16.69,318381.0,15.6593,15.6969,15.6311,15.6875,318381.0
2024-02-12 10:00:00,16.69,16.74,16.68,16.7,287660.0,15.6875,15.7345,15.6781,15.6969,287660.0
2024-02-12 10:10:00,16.71,16.73,16.69,16.69,384849.0,15.7063,15.7251,15.6875,15.6875,384849.0
2024-02-12 10:20:00,16.7,16.71,16.66,16.68,285081.0,15.6969,15.7063,15.6593,15.6781,285081.0
2024-02-12 10:30:00,16.68,16.68,16.64,16.66,162349.0,15.6781,15.6781,15.6405,15.6593,162349.0
2024-02-12 10:40:00,16.66,16.66,16.63,16.64,169575.0,15.6593,15.6593,15.6311,15.6405,169575.0
2024-02-12 10:50:00,16.64,16.66,16.62,16.63,179277.0,15.6405,15.6593,15.6217,15.6311,179277.0
2024-02-12 11:00:00,16.63,16.66,16.61,16.65,173097.0,15.6311,15.6593,15.6123,15.6499,173097.0
2024-02-12 11:10:00,16.65,16.69,16.65,16.69,358688.0,15.6499,15.6875,15.6499,15.6875,358688.0
2024-02-12 11:20:00,16.69,16.71,16.68,16.69,252689.0,15.6875,15.7063,15.6781,15.6875,252689.0
2024-02-12 11:30:00,16.7,16.71,16.68,16.7,317478.0,15.6969,15.7063,15.6781,15.6969,317478.0
2024-02-12 11:40:00,16.69,16.76,16.69,16.75,691211.0,15.6875,15.7533,15.6875,15.7439,691211.0
2024-02-12 11:50:00,16.75,16.78,16.75,16.77,223623.0,15.7439,15.7721,15.7439,15.7627,223623.0
2024-02-12 12:00:00,16.78,16.78,16.75,16.76,275619.0,15.7721,15.7721,15.7439,15.7533,275619.0
2024-02-12 12:10:00,16.76,16.77,16.75,16.76,155608.0,15.7533,15.7627,15.7439,15.7533,155608.0
2024-02-12 12:20:00,16.76,16.77,16.75,16.77,204289.0,15.7533,15.7627,15.7439,15.7627,204289.0
2024-02-12 12:30:00,16.77,16.77,16.75,16.77,106383.0,15.7627,15.7627,15.7439,15.7627,106383.0
2024-02-12 12:40:00,16.77,16.79,16.76,16.78,133426.0,15.7627,15.7815,15.7533,15.7721,133426.0
2024-02-12 12:50:00,16.77,16.79,16.77,16.78,184063.0,15.7627,15.7815,15.7627,15.7721,184063.0
2024-02-12 13:00:00,16.78,16.79,16.77,16.79,140257.0,15.7721,15.7815,15.7627,15.7815,140257.0
2024-02-12 13:10:00,16.78,16.79,16.77,16.79,161462.0,15.7721,15.7815,15.7627,15.7815,161462.0
2024-02-12 13:20:00,16.79,16.81,16.78,16.81,139640.0,15.7815,15.8003,15.7721,15.8003,139640.0
2024-02-12 13:30:00,16.8,16.83,16.8,16.82,168565.0,15.7909,15.8191,15.7909,15.8097,168565.0
2024-02-12 13:40:00,16.81,16.83,16.81,16.82,119231.0,15.8003,15.8191,15.8003,15.8097,119231.0
2024-02-12 13:50:00,16.82,16.83,16.81,16.82,131132.0,15.8097,15.8191,15.8003,15.8097,131132.0
2024-02-12 14:00:00,16.82,16.83,16.81,16.82,72787.0,15.8097,15.8191,15.8003,15.8097,72787.0
2024-02-12 14:10:00,16.83,16.84,16.81,16.82,165798.0,15.8191,15.8285,15.8003,15.8097,165798.0
2024-02-12 14:20:00,16.82,16.83,16.8,16.82,139277.0,15.8097,15.8191,15.7909,15.8097,139277.0
2024-02-12 14:30:00,16.81,16.83,16.81,16.82,95968.0,15.8003,15.8191,15.8003,15.8097,95968.0
2024-02-12 14:40:00,16.82,16.82,16.79,16.8,125107.0,15.8097,15.8097,15.7815,15.7909,125107.0
2024-02-12 14:50:00,16.8,16.82,16.79,16.8,156115.0,15.7909,15.8097,15.7815,15.7909,156115.0
2024-02-12 15:00:00,16.8,16.82,16.8,16.8,141759.0,15.7909,15.8097,15.7909,15.7909,141759.0
2024-02-12 15:10:00,16.8,16.81,16.8,16.81,70855.0,15.7909,15.8003,15.7909,15.8003,70855.0
2024-02-12 15:20:00,16.8,16.81,16.77,16.78,159832.0,15.7909,15.8003,15.7627,15.7721,159832.0
2024-02-12 15:30:00,16.78,16.8,16.76,16.8,212175.0,15.7721,15.7909,15.7533,15.7909,212175.0
2024-02-12 15:40:00,16.8,16.8,16.78,16.79,373727.0,15.7909,15.7909,15.7721,15.7815,373727.0
2024-02-12 15:50:00,16.78,16.79,16.77,16.79,874620.0,15.7721,15.7815,15.7627,15.7815,874620.0
2024-02-13 09:30:00,16.74,16.89,16.69,16.7,772662.0,15.7345,15.8755,15.6875,15.6969,772662.0
2024-02-13 09:40:00,16.69,16.72,16.64,16.66,270480.0,15.6875,15.7157,15.6405,15.6593,270480.0
2024-02-13 09:50:00,16.66,16.68,16.58,16.59,413788.0,15.6593,15.6781,15.5841,15.5935,413788.0
2024-02-13 10:00:00,16.59,16.61,16.54,16.54,392125.0,15.5935,15.6123,15.5465,15.5465,392125.0
2024-02-13 10:10:00,16.54,16.56,16.52,16.54,302969.0,15.5465,15.5653,15.5277,15.5465,302969.0
2024-02-13 10:20:00,16.54,16.55,16.52,16.53,229474.0,15.5465,15.5559,15.5277,15.5371,229474.0
2024-02-13 10:30:00,16.53,16.54,16.5,16.51,341018.0,15.5371,15.5465,15.5089,15.5183,341018.0
2024-02-13 10:40:00,16.51,16.53,16.5,16.53,330624.0,15.5183,15.5371,15.5089,15.5371,330624.0
2024-02-13 10:50:00,16.53,16.54,16.51,16.53,1297914.0,15.5371,15.5465,15.5183,15.5371,1297914.0
2024-02-13 11:00:00,16.54,16.57,16.53,16.57,293196.0,15.5465,15.5747,15.5371,15.5747,293196.0
2024-02-13 11:10:00,16.57,16.6,16.56,16.6,288319.0,15.5747,15.6029,15.5653,15.6029,288319.0
2024-02-13 11:20:00,16.59,16.62,16.59,16.6,204880.0,15.5935,15.6217,15.5935,15.6029,204880.0
2024-02-13 11:30:00,16.6,16.62,16.59,16.62,282795.0,15.6029,15.6217,15.5935,15.6217,282795.0
2024-02-13 11:40:00,16.62,16.64,16.61,16.61,306248.0,15.6217,15.6405,15.6123,15.6123,306248.0
2024-02-13 11:50:00,16.62,16.63,16.6,16.61,168442.0,15.6217,15.6311,15.6029,15.6123,168442.0
2024-02-13 12:00:00,16.61,16.62,16.59,16.6,126597.0,15.6123,15.6217,15.5935,15.6029,126597.0
2024-02-13 12:10:00,16.61,16.62,16.57,16.57,498230.0,15.6123,15.6217,15.5747,15.5747,498230.0
2024-02-13 12:20:00,16.57,16.59,16.56,16.59,127544.0,15.5747,15.5935,15.5653,15.5935,127544.0
2024-02-13 12:30:00,16.58,16.61,16.58,16.61,63988.0,15.5841,15.6123,15.5841,15.6123,63988.0
2024-02-13 12:40:00,16.61,16.62,16.6,16.62,145208.0,15.6123,15.6217,15.6029,15.6217,145208.0
2024-02-13 12:50:00,16.62,16.63,16.61,16.62,126138.0,15.6217,15.6311,15.6123,15.6217,126138.0
2024-02-13 13:00:00,16.61,16.62,16.6,16.61,118566.0,15.6123,15.6217,15.6029,15.6123,118566.0
2024-02-13 13:10:00,16.6,16.61,16.58,16.59,90259.0,15.6029,15.6123,15.5841,15.5935,90259.0
2024-02-13 13:20:00,16.59,16.59,16.56,16.59,347350.0,15.5935,15.5935,15.5653,15.5935,347350.0
2024-02-13 13:30:00,16.58,16.59,16.57,16.57,95852.0,15.5841,15.5935,15.5747,15.5747,95852.0
2024-02-13 13:40:00,16.57,16.58,16.55,16.56,121309.0,15.5747,15.5841,15.5559,15.5653,121309.0
2024-02-13 13:50:00,16.55,16.56,16.54,16.55,154617.0,15.5559,15.5653,15.5465,15.5559,154617.0
2024-02-13 14:00:00,16.55,16.56,16.51,16.51,252285.0,15.5559,15.5653,15.5183,15.5183,252285.0
2024-02-13 14:10:00,16.52,16.52,16.48,16.51,823543.0,15.5277,15.5277,15.4901,15.5183,823543.0
2024-02-13 14:20:00,16.5,16.52,16.5,16.51,189653.0,15.5089,15.5277,15.5089,15.5183,189653.0
2024-02-13 14:30:00,16.51,16.52,16.5,16.51,208651.0,15.5183,15.5277,15.5089,15.5183,208651.0
2024-02-13 14:40:00,16.51,16.52,16.48,16.48,456360.0,15.5183,15.5277,15.4901,15.4901,456360.0
2024-02-13 14:50:00,16.48,16.49,16.47,16.48,257067.0,15.4901,15.4995,15.4807,15.4901,257067.0
2024-02-13 15:00:00,16.48,16.5,16.47,16.5,307051.0,15.4901,15.5089,15.4807,15.5089,307051.0
2024-02-13 15:10:00,16.5,16.52,16.49,16.51,282398.0,15.5089,15.5277,15.4995,15.5183,282398.0
2024-02-13 15:20:00,16.51,16.52,16.5,16.52,255544.0,15.5183,15.5277,15.5089,15.5277,255544.0
2024-02-13 15:30:00,16.52,16.54,16.51,16.53,243950.0,15.5277,15.5465,15.5183,15.5371,243950.0
2024-02-13 15:40:00,16.53,16.56,16.53,16.55,536220.0,15.5371,15.5653,15.5371,15.5559,536220.0
2024-02-13 15:50:00,16.55,16.59,16.55,16.56,983862.0,15.5559,15.5935,15.5559,15.5653,983862.0
2024-02-14 09:30:00,16.62,16.62,16.53,16.58,432643.0,15.6217,15.6217,15.5371,15.5841,432643.0
2024-02-14 09:40:00,16.59,16.63,16.55,16.61,328177.0,15.5935,15.6311,15.5559,15.6123,328177.0
2024-02-14 09:50:00,16.61,16.64,16.6,16.61,201170.0,15.6123,15.6405,15.6029,15.6123,201170.0
2024-02-14 10:00:00,16.62,16.64,16.59,16.6,308517.0,15.6217,15.6405,15.5935,15.6029,308517.0
2024-02-14 10:10:00,16.6,16.63,16.55,16.55,500924.0,15.6029,15.6311,15.5559,15.5559,500924.0
2024-02-14 10:20:00,16.55,16.65,16.55,16.63,583627.0,15.5559,15.6499,15.5559,15.6311,583627.0
2024-02-14 10:30:00,16.63,16.64,16.58,16.59,344506.0,15.6311,15.6405,15.5841,15.5935,344506.0
2024-02-14 10:40:00,16.58,16.6,16.56,16.57,404029.0,15.5841,15.6029,15.5653,15.5747,404029.0
2024-02-14 10:50:00,16.57,16.6,16.55,16.59,312847.0,15.5747,15.6029,15.5559,15.5935,312847.0
2024-02-14 11:00:00,16.59,16.6,16.56,16.58,421976.0,15.5935,15.6029,15.5653,15.5841,421976.0
2024-02-14 11:10:00,16.57,16.61,16.57,16.61,282113.0,15.5747,15.6123,15.5747,15.6123,282113.0
2024-02-14 11:20:00,16.61,16.61,16.57,16.59,443262.0,15.6123,15.6123,15.5747,15.5935,443262.0
2024-02-14 11:30:00,16.58,16.59,16.57,16.57,145294.0,15.5841,15.5935,15.5747,15.5747,145294.0
2024-02-14 11:40:00,16.57,16.59,16.56,16.59,245941.0,15.5747,15.5935,15.5653,15.5935,245941.0
2024-02-14 11:50:00,16.59,16.59,16.55,16.56,150442.0,15.5935,15.5935,15.5559,15.5653,150442.0
2024-02-14 12:00:00,16.55,16.55,16.51,16.52,324517.0,15.5559,15.5559,15.5183,15.5277,324517.0
2024-02-14 12:10:00,16.52,16.57,16.52,16.55,178972.0,15.5277,15.5747,15.5277,15.5559,178972.0
2024-02-14 12:20:00,16.55,16.56,16.51,16.53,233104.0,15.5559,15.5653,15.5183,15.5371,233104.0
2024-02-14 12:30:00,16.53,16.54,16.52,16.54,156090.0,15.5371,15.5465,15.5277,15.5465,156090.0
2024-02-14 12:40:00,16.54,16.55,16.53,16.55,117501.0,15.5465,15.5559,15.5371,15.5559,117501.0
2024-02-14 12:50:00,16.55,16.55,16.53,16.54,109748.0,15.5559,15.5559,15.5371,15.5465,109748.0
2024-02-14 13:00:00,16.53,16.54,16.52,16.54,148521.0,15.5371,15.5465,15.5277,15.5465,148521.0
2024-02-14 13:10:00,16.54,16.55,16.51,16.55,239080.0,15.5465,15.5559,15.5183,15.5559,239080.0
2024-02-14 13:20:00,16.54,16.55,16.52,16.53,99265.0,15.5465,15.5559,15.5277,15.5371,99265.0
2024-02-14 13:30:00,16.52,16.55,16.52,16.55,208459.0,15.5277,15.5559,15.5277,15.5559,208459.0
2024-02-14 13:40:00,16.55,16.56,16.52,16.53,238666.0,15.5559,15.5653,15.5277,15.5371,238666.0
2024-02-14 13:50:00,16.53,16.54,16.52,16.54,188801.0,15.5371,15.5465,15.5277,15.5465,188801.0
2024-02-14 14:00:00,16.54,16.54,16.49,16.5,346270.0,15.5465,15.5465,15.4995,15.5089,346270.0
2024-02-14 14:10:00,16.5,16.54,16.49,16.54,360884.0,15.5089,15.5465,15.4995,15.5465,360884.0
2024-02-14 14:20:00,16.54,16.56,16.54,16.55,412529.0,15.5465,15.5653,15.5465,15.5559,412529.0
2024-02-14 14:30:00,16.55,16.58,16.55,16.57,300302.0,15.5559,15.5841,15.5559,15.5747,300302.0
2024-02-14 14:40:00,16.57,16.58,16.56,16.57,250855.0,15.5747,15.5841,15.5653,15.5747,250855.0
2024-02-14 14:50:00,16.57,16.57,16.54,16.55,176712.0,15.5747,15.5747,15.5465,15.5559,176712.0
2024-02-14 15:00:00,16.55,16.55,16.52,16.54,217055.0,15.5559,15.5559,15.5277,15.5465,217055.0
2024-02-14 15:10:00,16.54,16.56,16.53,16.55,215084.0,15.5465,15.5653,15.5371,15.5559,215084.0
2024-02-14 15:20:00,16.55,16.55,16.53,16.53,144715.0,15.5559,15.5559,15.5371,15.5371,144715.0
2024-02-14 15:30:00,16.54,16.54,16.51,16.52,301969.0,15.5465,15.5465,15.5183,15.5277,301969.0
2024-02-14 15:40:00,16.52,16.53,16.51,16.53,468548.0,15.5277,15.5371,15.5183,15.5371,468548.0
2024-02-14 15:50:00,16.53,16.57,16.52,16.56,1080324.0,15.5371,15.5747,15.5277,15.5653,1080324.0
2024-02-15 09:30:00,16.53,16.8,16.51,16.77,1050853.0,15.5371,15.7909,15.5183,15.7627,1050853.0
2024-02-15 09:40:00,16.76,16.9,16.76,16.84,599573.0,15.7533,15.8849,15.7533,15.8285,599573.0
2024-02-15 09:50:00,16.84,16.85,16.8,16.83,233456.0,15.8285,15.8379,15.7909,15.8191,233456.0
2024-02-15 10:00:00,16.83,16.86,16.8,16.86,420925.0,15.8191,15.8473,15.7909,15.8473,420925.0
2024-02-15 10:10:00,16.86,16.88,16.81,16.87,296973.0,15.8473,15.8661,15.8003,15.8567,296973.0
2024-02-15 10:20:00,16.88,16.91,16.86,16.88,278039.0,15.8661,15.8943,15.8473,15.8661,278039.0
2024-02-15 10:30:00,16.88,16.9,16.85,16.88,336745.0,15.8661,15.8849,15.8379,15.8661,336745.0
2024-02-15 10:40:00,16.88,16.89,16.85,16.85,285333.0,15.8661,15.8755,15.8379,15.8379,285333.0
2024-02-15 10:50:00,16.86,16.88,16.84,16.87,457888.0,15.8473,15.8661,15.8285,15.8567,457888.0
2024-02-15 11:00:00,16.88,16.91,16.87,16.91,214055.0,15.8661,15.8943,15.8567,15.8943,214055.0
2024-02-15 11:10:00,16.91,16.91,16.85,16.88,351445.0,15.8943,15.8943,15.8379,15.8661,351445.0
2024-02-15 11:20:00,16.87,16.89,16.84,16.89,389615.0,15.8567,15.8755,15.8285,15.8755,389615.0
2024-02-15 11:30:00,16.88,16.94,16.87,16.93,196526.0,15.8661,15.9225,15.8567,15.9131,196526.0
2024-02-15 11:40:00,16.92,16.94,16.91,16.93,156528.0,15.9037,15.9225,15.8943,15.9131,156528.0
2024-02-15 11:50:00,16.93,16.93,16.9,16.91,283413.0,15.9131,15.9131,15.8849,15.8943,283413.0
2024-02-15 12:00:00,16.91,16.93,16.89,16.89,415981.0,15.8943,15.9131,15.8755,15.8755,415981.0
2024-02-15 12:10:00,16.89,16.9,16.87,16.88,226358.0,15.8755,15.8849,15.8567,15.8661,226358.0
2024-02-15 12:20:00,16.88,16.88,16.85,16.87,640025.0,15.8661,15.8661,15.8379,15.8567,640025.0
2024-02-15 12:30:00,16.87,16.88,16.86,16.87,195653.0,15.8567,15.8661,15.8473,15.8567,195653.0
2024-02-15 12:40:00,16.87,16.88,16.85,16.86,265387.0,15.8567,15.8661,15.8379,15.8473,265387.0
2024-02-15 12:50:00,16.86,16.9,16.85,16.89,211748.0,15.8473,15.8849,15.8379,15.8755,211748.0
2024-02-15 13:00:00,16.89,16.94,16.88,16.94,370552.0,15.8755,15.9225,15.8661,15.9225,370552.0
2024-02-15 13:10:00,16.94,16.95,16.93,16.93,248936.0,15.9225,15.9319,15.9131,15.9131,248936.0
2024-02-15 13:20:00,16.94,16.95,16.93,16.95,111295.0,15.9225,15.9319,15.9131,15.9319,111295.0
2024-02-15 13:30:00,16.95,16.96,16.94,16.96,271468.0,15.9319,15.9413,15.9225,15.9413,271468.0
2024-02-15 13:40:00,16.96,16.96,16.93,16.95,243182.0,15.9413,15.9413,15.9131,15.9319,243182.0
2024-02-15 13:50:00,16.95,16.98,16.94,16.98,265008.0,15.9319,15.9601,15.9225,15.9601,265008.0
2024-02-15 14:00:00,16.98,17.0,16.97,17.0,228515.0,15.9601,15.9789,15.9507,15.9789,228515.0
2024-02-15 14:10:00,17.0,17.01,16.99,16.99,332616.0,15.9789,15.9883,15.9695,15.9695,332616.0
2024-02-15 14:20:00,17.0,17.02,16.99,17.02,196122.0,15.9789,15.9977,15.9695,15.9977,196122.0
2024-02-15 14:30:00,17.02,17.02,17.01,17.02,138202.0,15.9977,15.9977,15.9883,15.9977,138202.0
2024-02-15 14:40:00,17.02,17.02,16.98,17.01,773475.0,15.9977,15.9977,15.9601,15.9883,773475.0
2024-02-15 14:50:00,17.0,17.04,16.99,17.04,466890.0,15.9789,16.0165,15.9695,16.0165,466890.0
2024-02-15 15:00:00,17.04,17.04,17.0,17.01,318617.0,16.0165,16.0165,15.9789,15.9883,318617.0
2024-02-15 15:10:00,17.01,17.03,17.0,17.02,386610.0,15.9883,16.0071,15.9789,15.9977,386610.0
2024-02-15 15:20:00,17.02,17.03,17.01,17.02,392536.0,15.9977,16.0071,15.9883,15.9977,392536.0
2024-02-15 15:30:00,17.02,17.02,16.99,17.0,386817.0,15.9977,15.9977,15.9695,15.9789,386817.0
2024-02-15 15:40:00,16.99,17.0,16.95,16.96,754167.0,15.9695,15.9789,15.9319,15.9413,754167.0
2024-02-15 15:50:00,16.95,16.98,16.94,16.97,2142784.0,15.9319,15.9601,15.9225,15.9507,2142784.0
2024-02-16 09:30:00,16.97,17.01,16.93,16.93,501197.0,15.9507,15.9883,15.9131,15.9131,501197.0
2024-02-16 09:40:00,16.93,16.97,16.91,16.95,201105.0,15.9131,15.9507,15.8943,15.9319,201105.0
2024-02-16 09:50:00,16.95,17.01,16.94,16.98,167285.0,15.9319,15.9883,15.9225,15.9601,167285.0
2024-02-16 10:00:00,16.98,17.05,16.96,17.04,233003.0,15.9601,16.0259,15.9413,16.0165,233003.0
2024-02-16 10:10:00,17.03,17.05,17.01,17.02,224824.0,16.0071,16.0259,15.9883,15.9977,224824.0
2024-02-16 10:20:00,17.01,17.04,16.99,17.04,207848.0,15.9883,16.0165,15.9695,16.0165,207848.0
2024-02-16 10:30:00,17.04,17.06,17.01,17.02,235566.0,16.0165,16.0353,15.9883,15.9977,235566.0
2024-02-16 10:40:00,17.03,17.05,17.01,17.04,200947.0,16.0071,16.0259,15.9883,16.0165,200947.0
2024-02-16 10:50:00,17.05,17.07,17.03,17.07,226130.0,16.0259,16.0447,16.0071,16.0447,226130.0
2024-02-16 11:00:00,17.07,17.07,17.05,17.07,158500.0,16.0447,16.0447,16.0259,16.0447,158500.0
2024-02-16 11:10:00,17.07,17.1,17.06,17.1,381417.0,16.0447,16.0729,16.0353,16.0729,381417.0
2024-02-16 11:20:00,17.1,17.11,17.07,17.11,364581.0,16.0729,16.0823,16.0447,16.0823,364581.0
2024-02-16 11:30:00,17.11,17.12,17.08,17.11,255768.0,16.0823,16.0917,16.0541,16.0823,255768.0
2024-02-16 11:40:00,17.12,17.14,17.11,17.14,278825.0,16.0917,16.1105,16.0823,16.1105,278825.0
2024-02-16 11:50:00,17.14,17.15,17.11,17.12,275353.0,16.1105,16.1199,16.0823,16.0917,275353.0
2024-02-16 12:00:00,17.12,17.15,17.1,17.15,525226.0,16.0917,16.1199,16.0729,16.1199,525226.0
2024-02-16 12:10:00,17.15,17.17,17.14,17.15,194890.0,16.1199,16.1387,16.1105,16.1199,194890.0
2024-02-16 12:20:00,17.15,17.17,17.14,17.15,180459.0,16.1199,16.1387,16.1105,16.1199,180459.0
2024-02-16 12:30:00,17.16,17.16,17.15,17.15,108396.0,16.1293,16.1293,16.1199,16.1199,108396.0
2024-02-16 12:40:00,17.16,17.17,17.14,17.14,270603.0,16.1293,16.1387,16.1105,16.1105,270603.0
2024-02-16 12:50:00,17.14,17.15,17.12,17.13,138982.0,16.1105,16.1199,16.0917,16.1011,138982.0
2024-02-16 13:00:00,17.14,17.15,17.13,17.14,127232.0,16.1105,16.1199,16.1011,16.1105,127232.0
2024-02-16 13:10:00,17.14,17.16,17.12,17.15,195285.0,16.1105,16.1293,16.0917,16.1199,195285.0
2024-02-16 13:20:00,17.16,17.18,17.15,17.17,241782.0,16.1293,16.1481,16.1199,16.1387,241782.0
2024-02-16 13:30:00,17.18,17.18,17.14,17.16,231605.0,16.1481,16.1481,16.1105,16.1293,231605.0
2024-02-16 13:40:00,17.16,17.16,17.14,17.16,146322.0,16.1293,16.1293,16.1105,16.1293,146322.0
2024-02-16 13:50:00,17.16,17.17,17.14,17.16,245085.0,16.1293,16.1387,16.1105,16.1293,245085.0
2024-02-16 14:00:00,17.16,17.16,17.14,17.14,252387.0,16.1293,16.1293,16.1105,16.1105,252387.0
2024-02-16 14:10:00,17.14,17.17,17.14,17.16,170941.0,16.1105,16.1387,16.1105,16.1293,170941.0
2024-02-16 14:20:00,17.16,17.18,17.15,17.16,214386.0,16.1293,16.1481,16.1199,16.1293,214386.0
2024-02-16 14:30:00,17.16,17.17,17.14,17.15,182398.0,16.1293,16.1387,16.1105,16.1199,182398.0
2024-02-16 14:40:00,17.16,17.17,17.13,17.15,295815.0,16.1293,16.1387,16.1011,16.1199,295815.0
2024-02-16 14:50:00,17.14,17.16,17.14,17.16,189828.0,16.1105,16.1293,16.1105,16.1293,189828.0
2024-02-16 15:00:00,17.16,17.17,17.15,17.16,253497.0,16.1293,16.1387,16.1199,16.1293,253497.0
2024-02-16 15:10:00,17.16,17.16,17.13,17.14,172114.0,16.1293,16.1293,16.1011,16.1105,172114.0
2024-02-16 15:20:00,17.14,17.15,17.12,17.14,170883.0,16.1105,16.1199,16.0917,16.1105,170883.0
2024-02-16 15:30:00,17.14,17.16,17.13,17.14,311096.0,16.1105,16.1293,16.1011,16.1105,311096.0
2024-02-16 15:40:00,17.13,17.14,17.09,17.09,544369.0,16.1011,16.1105,16.0635,16.0635,544369.0
2024-02-16 15:50:00,17.09,17.12,17.07,17.12,1945077.0,16.0635,16.0917,16.0447,16.0917,1945077.0
2024-02-20 09:30:00,17.12,17.14,17.03,17.11,462524.0,16.0917,16.1105,16.0071,16.0823,462524.0
2024-02-20 09:40:00,17.11,17.15,17.07,17.11,170957.0,16.0823,16.1199,16.0447,16.0823,170957.0
2024-02-20 09:50:00,17.11,17.15,17.1,17.14,130524.0,16.0823,16.1199,16.0729,16.1105,130524.0
2024-02-20 10:00:00,17.14,17.19,17.12,17.16,234456.0,16.1105,16.1575,16.0917,16.1293,234456.0
2024-02-20 10:10:00,17.16,17.2,17.15,17.2,105275.0,16.1293,16.1669,16.1199,16.1669,105275.0
2024-02-20 10:20:00,17.2,17.22,17.18,17.21,194883.0,16.1669,16.1857,16.1481,16.1763,194883.0
2024-02-20 10:30:00,17.22,17.22,17.17,17.19,192773.0,16.1857,16.1857,16.1387,16.1575,192773.0
2024-02-20 10:40:00,17.19,17.2,17.16,17.16,198231.0,16.1575,16.1669,16.1293,16.1293,198231.0
2024-02-20 10:50:00,17.16,17.17,17.09,17.1,127510.0,16.1293,16.1387,16.0635,16.0729,127510.0
2024-02-20 11:00:00,17.1,17.12,17.07,17.1,320944.0,16.0729,16.0917,16.0447,16.0729,320944.0
2024-02-20 11:10:00,17.1,17.11,17.07,17.1,179845.0,16.0729,16.0823,16.0447,16.0729,179845.0
2024-02-20 11:20:00,17.11,17.11,17.08,17.09,306330.0,16.0823,16.0823,16.0541,16.0635,306330.0
2024-02-20 11:30:00,17.09,17.1,17.07,17.09,178717.0,16.0635,16.0729,16.0447,16.0635,178717.0
2024-02-20 11:40:00,17.08,17.1,17.08,17.08,108088.0,16.0541,16.0729,16.0541,16.0541,108088.0
2024-02-20 11:50:00,17.09,17.13,17.08,17.11,159846.0,16.0635,16.1011,16.0541,16.0823,159846.0
2024-02-20 12:00:00,17.11,17.15,17.08,17.14,158196.0,16.0823,16.1199,16.0541,16.1105,158196.0
2024-02-20 12:10:00,17.14,17.15,17.12,17.13,109817.0,16.1105,16.1199,16.0917,16.1011,109817.0
2024-02-20 12:20:00,17.14,17.15,17.11,17.11,137483.0,16.1105,16.1199,16.0823,16.0823,137483.0
2024-02-20 12:30:00,17.11,17.12,17.08,17.09,97925.0,16.0823,16.0917,16.0541,16.0635,97925.0
2024-02-20 12:40:00,17.09,17.09,17.06,17.07,130409.0,16.0635,16.0635,16.0353,16.0447,130409.0
2024-02-20 12:50:00,17.07,17.1,17.05,17.1,114637.0,16.0447,16.0729,16.0259,16.0729,114637.0
2024-02-20 13:00:00,17.1,17.1,17.08,17.1,63002.0,16.0729,16.0729,16.0541,16.0729,63002.0
2024-02-20 13:10:00,17.1,17.1,17.05,17.07,103250.0,16.0729,16.0729,16.0259,16.0447,103250.0
2024-02-20 13:20:00,17.07,17.1,17.06,17.1,110559.0,16.0447,16.0729,16.0353,16.0729,110559.0
2024-02-20 13:30:00,17.09,17.1,17.0,17.07,565972.0,16.0635,16.0729,15.9789,16.0447,565972.0
2024-02-20 13:40:00,17.07,17.07,17.04,17.05,84013.0,16.0447,16.0447,16.0165,16.0259,84013.0
2024-02-20 13:50:00,17.04,17.06,17.03,17.05,161298.0,16.0165,16.0353,16.0071,16.0259,161298.0
2024-02-20 14:00:00,17.04,17.05,17.03,17.05,67302.0,16.0165,16.0259,16.0071,16.0259,67302.0
2024-02-20 14:10:00,17.04,17.05,17.02,17.04,128196.0,16.0165,16.0259,15.9977,16.0165,128196.0
2024-02-20 14:20:00,17.04,17.06,17.03,17.05,259462.0,16.0165,16.0353,16.0071,16.0259,259462.0
2024-02-20 14:30:00,17.05,17.05,17.04,17.04,93640.0,16.0259,16.0259,16.0165,16.0165,93640.0
2024-02-20 14:40:00,17.04,17.06,17.04,17.06,65091.0,16.0165,16.0353,16.0165,16.0353,65091.0
2024-02-20 14:50:00,17.06,17.08,17.06,17.07,206857.0,16.0353,16.0541,16.0353,16.0447,206857.0
2024-02-20 15:00:00,17.07,17.08,17.06,17.07,99046.0,16.0447,16.0541,16.0353,16.0447,99046.0
2024-02-20 15:10:00,17.07,17.07,17.04,17.05,143517.0,16.0447,16.0447,16.0165,16.0259,143517.0
2024-02-20 15:20:00,17.04,17.05,17.02,17.04,202716.0,16.0165,16.0259,15.9977,16.0165,202716.0
2024-02-20 15:30:00,17.04,17.05,17.0,17.01,395089.0,16.0165,16.0259,15.9789,15.9883,395089.0
2024-02-20 15:40:00,17.01,17.04,16.99,17.04,551558.0,15.9883,16.0165,15.9695,16.0165,551558.0
2024-02-20 15:50:00,17.04,17.06,17.01,17.06,982039.0,16.0165,16.0353,15.9883,16.0353,982039.0
2024-02-21 09:30:00,17.14,17.16,17.09,17.14,299208.0,16.1105,16.1293,16.0635,16.1105,299208.0
2024-02-21 09:40:00,17.15,17.24,17.14,17.23,311793.0,16.1199,16.2045,16.1105,16.1951,311793.0
2024-02-21 09:50:00,17.23,17.27,17.2,17.21,331408.0,16.1951,16.2327,16.1669,16.1763,331408.0
2024-02-21 10:00:00,17.21,17.22,17.17,17.2,170977.0,16.1763,16.1857,16.1387,16.1669,170977.0
2024-02-21 10:10:00,17.21,17.22,17.18,17.22,192085.0,16.1763,16.1857,16.1481,16.1857,192085.0
2024-02-21 10:20:00,17.21,17.25,17.21,17.25,283445.0,16.1763,16.2139,16.1763,16.2139,283445.0
2024-02-21 10:30:00,17.24,17.26,17.22,17.26,292592.0,16.2045,16.2233,16.1857,16.2233,292592.0
2024-02-21 10:40:00,17.26,17.27,17.24,17.24,154090.0,16.2233,16.2327,16.2045,16.2045,154090.0
2024-02-21 10:50:00,17.25,17.27,17.23,17.25,181595.0,16.2139,16.2327,16.1951,16.2139,181595.0
2024-02-21 11:00:00,17.25,17.27,17.24,17.27,105889.0,16.2139,16.2327,16.2045,16.2327,105889.0
2024-02-21 11:10:00,17.27,17.28,17.25,17.27,149813.0,16.2327,16.2421,16.2139,16.2327,149813.0
2024-02-21 11:20:00,17.27,17.3,17.27,17.3,130214.0,16.2327,16.2609,16.2327,16.2609,130214.0
2024-02-21 11:30:00,17.3,17.3,17.28,17.3,169909.0,16.2609,16.2609,16.2421,16.2609,169909.0
2024-02-21 11:40:00,17.3,17.33,17.29,17.32,259212.0,16.2609,16.2891,16.2515,16.2797,259212.0
2024-02-21 11:50:00,17.32,17.34,17.31,17.34,190728.0,16.2797,16.2985,16.2703,16.2985,190728.0
2024-02-21 12:00:00,17.34,17.38,17.34,17.38,187365.0,16.2985,16.3361,16.2985,16.3361,187365.0
2024-02-21 12:10:00,17.38,17.39,17.36,17.38,215328.0,16.3361,16.3455,16.3173,16.3361,215328.0
2024-02-21 12:20:00,17.38,17.39,17.37,17.37,159559.0,16.3361,16.3455,16.3267,16.3267,159559.0
2024-02-21 12:30:00,17.38,17.38,17.36,17.36,166860.0,16.3361,16.3361,16.3173,16.3173,166860.0
2024-02-21 12:40:00,17.37,17.37,17.34,17.36,156568.0,16.3267,16.3267,16.2985,16.3173,156568.0
2024-02-21 12:50:00,17.36,17.38,17.36,17.37,107042.0,16.3173,16.3361,16.3173,16.3267,107042.0
2024-02-21 13:00:00,17.38,17.38,17.34,17.37,216957.0,16.3361,16.3361,16.2985,16.3267,216957.0
2024-02-21 13:10:00,17.36,17.38,17.36,17.37,76496.0,16.3173,16.3361,16.3173,16.3267,76496.0
2024-02-21 13:20:00,17.37,17.39,17.35,17.39,217879.0,16.3267,16.3455,16.3079,16.3455,217879.0
2024-02-21 13:30:00,17.39,17.39,17.37,17.38,108319.0,16.3455,16.3455,16.3267,16.3361,108319.0
2024-02-21 13:40:00,17.37,17.4,17.37,17.39,227249.0,16.3267,16.3549,16.3267,16.3455,227249.0
2024-02-21 13:50:00,17.39,17.4,17.38,17.39,117729.0,16.3455,16.3549,16.3361,16.3455,117729.0
2024-02-21 14:00:00,17.39,17.41,17.38,17.39,171070.0,16.3455,16.3643,16.3361,16.3455,171070.0
2024-02-21 14:10:00,17.4,17.41,17.38,17.39,160364.0,16.3549,16.3643,16.3361,16.3455,160364.0
2024-02-21 14:20:00,17.39,17.42,17.38,17.41,215073.0,16.3455,16.3737,16.3361,16.3643,215073.0
2024-02-21 14:30:00,17.41,17.41,17.39,17.39,91281.0,16.3643,16.3643,16.3455,16.3455,91281.0
2024-02-21 14:40:00,17.39,17.42,17.39,17.41,186211.0,16.3455,16.3737,16.3455,16.3643,186211.0
2024-02-21 14:50:00,17.41,17.43,17.41,17.43,87308.0,16.3643,16.3831,16.3643,16.3831,87308.0
2024-02-21 15:00:00,17.42,17.43,17.37,17.37,214795.0,16.3737,16.3831,16.3267,16.3267,214795.0
2024-02-21 15:10:00,17.38,17.38,17.35,17.37,172879.0,16.3361,16.3361,16.3079,16.3267,172879.0
2024-02-21 15:20:00,17.37,17.37,17.34,17.37,280428.0,16.3267,16.3267,16.2985,16.3267,280428.0
2024-02-21 15:30:00,17.37,17.39,17.36,17.39,334158.0,16.3267,16.3455,16.3173,16.3455,334158.0
2024-02-21 15:40:00,17.38,17.4,17.37,17.38,475682.0,16.3361,16.3549,16.3267,16.3361,475682.0
2024-02-21 15:50:00,17.39,17.44,17.38,17.43,1299312.0,16.3455,16.3925,16.3361,16.3831,1299312.0
2024-02-22 09:30:00,17.25,17.33,17.15,17.23,517267.0,16.2139,16.2891,16.1199,16.1951,517267.0
2024-02-22 09:40:00,17.23,17.24,17.2,17.23,287370.0,16.1951,16.2045,16.1669,16.1951,287370.0
2024-02-22 09:50:00,17.23,17.23,17.19,17.21,257132.0,16.1951,16.1951,16.1575,16.1763,257132.0
2024-02-22 10:00:00,17.21,17.23,17.14,17.14,229241.0,16.1763,16.1951,16.1105,16.1105,229241.0
2024-02-22 10:10:00,17.14,17.21,17.13,17.16,239315.0,16.1105,16.1763,16.1011,16.1293,239315.0
2024-02-22 10:20:00,17.16,17.21,17.16,17.19,193689.0,16.1293,16.1763,16.1293,16.1575,193689.0
2024-02-22 10:30:00,17.2,17.21,17.17,17.2,166120.0,16.1669,16.1763,16.1387,16.1669,166120.0
2024-02-22 10:40:00,17.19,17.21,17.17,17.19,190618.0,16.1575,16.1763,16.1387,16.1575,190618.0
2024-02-22 10:50:00,17.19,17.2,17.17,17.2,137212.0,16.1575,16.1669,16.1387,16.1669,137212.0
2024-02-22 11:00:00,17.2,17.22,17.18,17.21,162646.0,16.1669,16.1857,16.1481,16.1763,162646.0
2024-02-22 11:10:00,17.2,17.23,17.19,17.22,209353.0,16.1669,16.1951,16.1575,16.1857,209353.0
2024-02-22 11:20:00,17.22,17.22,17.18,17.21,156091.0,16.1857,16.1857,16.1481,16.1763,156091.0
2024-02-22 11:30:00,17.21,17.22,17.2,17.21,133717.0,16.1763,16.1857,16.1669,16.1763,133717.0
2024-02-22 11:40:00,17.21,17.22,17.19,17.2,186953.0,16.1763,16.1857,16.1575,16.1669,186953.0
2024-02-22 11:50:00,17.2,17.24,17.19,17.23,192354.0,16.1669,16.2045,16.1575,16.1951,192354.0
2024-02-22 12:00:00,17.23,17.24,17.22,17.23,112821.0,16.1951,16.2045,16.1857,16.1951,112821.0
2024-02-22 12:10:00,17.23,17.25,17.21,17.24,145286.0,16.1951,16.2139,16.1763,16.2045,145286.0
2024-02-22 12:20:00,17.24,17.28,17.23,17.28,148906.0,16.2045,16.2421,16.1951,16.2421,148906.0
2024-02-22 12:30:00,17.28,17.28,17.26,17.27,147693.0,16.2421,16.2421,16.2233,16.2327,147693.0
2024-02-22 12:40:00,17.28,17.28,17.26,17.28,113435.0,16.2421,16.2421,16.2233,16.2421,113435.0
2024-02-22 12:50:00,17.28,17.3,17.27,17.29,117514.0,16.2421,16.2609,16.2327,16.2515,117514.0
2024-02-22 13:00:00,17.28,17.3,17.28,17.3,234671.0,16.2421,16.2609,16.2421,16.2609,234671.0
2024-02-22 13:10:00,17.3,17.3,17.27,17.29,169831.0,16.2609,16.2609,16.2327,16.2515,169831.0
2024-02-22 13:20:00,17.29,17.3,17.27,17.3,223627.0,16.2515,16.2609,16.2327,16.2609,223627.0
2024-02-22 13:30:00,17.3,17.3,17.28,17.3,157665.0,16.2609,16.2609,16.2421,16.2609,157665.0
2024-02-22 13:40:00,17.3,17.3,17.26,17.27,194761.0,16.2609,16.2609,16.2233,16.2327,194761.0
2024-02-22 13:50:00,17.27,17.28,17.26,17.26,154343.0,16.2327,16.2421,16.2233,16.2233,154343.0
2024-02-22 14:00:00,17.26,17.29,17.26,17.28,158739.0,16.2233,16.2515,16.2233,16.2421,158739.0
2024-02-22 14:10:00,17.28,17.28,17.25,17.27,210757.0,16.2421,16.2421,16.2139,16.2327,210757.0
2024-02-22 14:20:00,17.27,17.28,17.26,17.28,321309.0,16.2327,16.2421,16.2233,16.2421,321309.0
2024-02-22 14:30:00,17.28,17.28,17.23,17.23,405283.0,16.2421,16.2421,16.1951,16.1951,405283.0
2024-02-22 14:40:00,17.23,17.25,17.22,17.22,161564.0,16.1951,16.2139,16.1857,16.1857,161564.0
2024-02-22 14:50:00,17.23,17.24,17.2,17.2,213211.0,16.1951,16.2045,16.1669,16.1669,213211.0
2024-02-22 15:00:00,17.2,17.22,17.19,17.2,227272.0,16.1669,16.1857,16.1575,16.1669,227272.0
2024-02-22 15:10:00,17.2,17.21,17.19,17.19,241800.0,16.1669,16.1763,16.1575,16.1575,241800.0
2024-02-22 15:20:00,17.2,17.22,17.19,17.21,217009.0,16.1669,16.1857,16.1575,16.1763,217009.0
2024-02-22 15:30:00,17.21,17.22,17.2,17.21,286161.0,16.1763,16.1857,16.1669,16.1763,286161.0
2024-02-22 15:40:00,17.21,17.22,17.19,17.21,400048.0,16.1763,16.1857,16.1575,16.1763,400048.0
2024-02-22 15:50:00,17.21,17.27,17.19,17.27,1880787.0,16.1763,16.2327,16.1575,16.2327,1880787.0
2024-02-23 09:30:00,17.2,17.25,17.17,17.2,267305.0,16.1669,16.2139,16.1387,16.1669,267305.0
2024-02-23 09:40:00,17.2,17.24,17.17,17.24,208997.0,16.1669,16.2045,16.1387,16.2045,208997.0
2024-02-23 09:50:00,17.23,17.25,17.19,17.23,228776.0,16.1951,16.2139,16.1575,16.1951,228776.0
2024-02-23 10:00:00,17.23,17.3,17.23,17.3,304152.0,16.1951,16.2609,16.1951,16.2609,304152.0
2024-02-23 10:10:00,17.29,17.31,17.27,17.3,97902.0,16.2515,16.2703,16.2327,16.2609,97902.0
2024-02-23 10:20:00,17.3,17.33,17.3,17.32,81006.0,16.2609,16.2891,16.2609,16.2797,81006.0
2024-02-23 10:30:00,17.32,17.35,17.3,17.32,113331.0,16.2797,16.3079,16.2609,16.2797,113331.0
2024-02-23 10:40:00,17.32,17.35,17.32,17.34,199932.0,16.2797,16.3079,16.2797,16.2985,199932.0
2024-02-23 10:50:00,17.34,17.36,17.33,17.36,111451.0,16.2985,16.3173,16.2891,16.3173,111451.0
2024-02-23 11:00:00,17.36,17.36,17.32,17.33,136886.0,16.3173,16.3173,16.2797,16.2891,136886.0
2024-02-23 11:10:00,17.34,17.34,17.29,17.31,133110.0,16.2985,16.2985,16.2515,16.2703,133110.0
2024-02-23 11:20:00,17.3,17.32,17.29,17.32,157796.0,16.2609,16.2797,16.2515,16.2797,157796.0
2024-02-23 11:30:00,17.32,17.32,17.29,17.32,117723.0,16.2797,16.2797,16.2515,16.2797,117723.0
2024-02-23 11:40:00,17.32,17.33,17.27,17.29,127373.0,16.2797,16.2891,16.2327,16.2515,127373.0
2024-02-23 11:50:00,17.29,17.29,17.26,17.27,122759.0,16.2515,16.2515,16.2233,16.2327,122759.0
2024-02-23 12:00:00,17.27,17.29,17.26,17.28,91620.0,16.2327,16.2515,16.2233,16.2421,91620.0
2024-02-23 12:10:00,17.28,17.28,17.26,17.27,181658.0,16.2421,16.2421,16.2233,16.2327,181658.0
2024-02-23 12:20:00,17.27,17.27,17.24,17.24,121462.0,16.2327,16.2327,16.2045,16.2045,121462.0
2024-02-23 12:30:00,17.25,17.25,17.23,17.23,97048.0,16.2139,16.2139,16.1951,16.1951,97048.0
2024-02-23 12:40:00,17.23,17.24,17.19,17.23,454665.0,16.1951,16.2045,16.1575,16.1951,454665.0
2024-02-23 12:50:00,17.22,17.24,17.21,17.23,280104.0,16.1857,16.2045,16.1763,16.1951,280104.0
2024-02-23 13:00:00,17.24,17.24,17.22,17.22,60690.0,16.2045,16.2045,16.1857,16.1857,60690.0
2024-02-23 13:10:00,17.23,17.26,17.22,17.26,202261.0,16.1951,16.2233,16.1857,16.2233,202261.0
2024-02-23 13:20:00,17.26,17.26,17.24,17.26,122377.0,16.2233,16.2233,16.2045,16.2233,122377.0
2024-02-23 13:30:00,17.26,17.27,17.25,17.27,74948.0,16.2233,16.2327,16.2139,16.2327,74948.0
2024-02-23 13:40:00,17.27,17.28,17.26,17.27,79400.0,16.2327,16.2421,16.2233,16.2327,79400.0
2024-02-23 13:50:00,17.28,17.28,17.26,17.28,54159.0,16.2421,16.2421,16.2233,16.2421,54159.0
2024-02-23 14:00:00,17.28,17.3,17.27,17.3,65562.0,16.2421,16.2609,16.2327,16.2609,65562.0
2024-02-23 14:10:00,17.3,17.32,17.29,17.3,141212.0,16.2609,16.2797,16.2515,16.2609,141212.0
2024-02-23 14:20:00,17.3,17.31,17.28,17.29,119819.0,16.2609,16.2703,16.2421,16.2515,119819.0
2024-02-23 14:30:00,17.29,17.3,17.27,17.29,196022.0,16.2515,16.2609,16.2327,16.2515,196022.0
2024-02-23 14:40:00,17.3,17.3,17.28,17.29,107687.0,16.2609,16.2609,16.2421,16.2515,107687.0
2024-02-23 14:50:00,17.28,17.3,17.27,17.29,91709.0,16.2421,16.2609,16.2327,16.2515,91709.0
2024-02-23 15:00:00,17.3,17.3,17.29,17.3,85707.0,16.2609,16.2609,16.2515,16.2609,85707.0
2024-02-23 15:10:00,17.3,17.3,17.27,17.29,123305.0,16.2609,16.2609,16.2327,16.2515,123305.0
2024-02-23 15:20:00,17.29,17.29,17.26,17.28,131994.0,16.2515,16.2515,16.2233,16.2421,131994.0
2024-02-23 15:30:00,17.27,17.28,17.26,17.27,182265.0,16.2327,16.2421,16.2233,16.2327,182265.0
2024-02-23 15:40:00,17.26,17.27,17.26,17.27,171153.0,16.2233,16.2327,16.2233,16.2327,171153.0
2024-02-23 15:50:00,17.27,17.29,17.25,17.25,1071903.0,16.2327,16.2515,16.2139,16.2139,1071903.0
2024-02-26 09:30:00,17.2,17.21,17.11,17.16,338021.0,16.1669,16.1763,16.0823,16.1293,338021.0
2024-02-26 09:40:00,17.16,17.26,17.15,17.25,198539.0,16.1293,16.2233,16.1199,16.2139,198539.0
2024-02-26 09:50:00,17.25,17.31,17.24,17.3,303558.0,16.2139,16.2703,16.2045,16.2609,303558.0
2024-02-26 10:00:00,17.3,17.32,17.25,17.26,194972.0,16.2609,16.2797,16.2139,16.2233,194972.0
2024-02-26 10:10:00,17.27,17.27,17.21,17.21,113400.0,16.2327,16.2327,16.1763,16.1763,113400.0
2024-02-26 10:20:00,17.21,17.23,17.2,17.22,85918.0,16.1763,16.1951,16.1669,16.1857,85918.0
2024-02-26 10:30:00,17.23,17.23,17.19,17.21,122037.0,16.1951,16.1951,16.1575,16.1763,122037.0
2024-02-26 10:40:00,17.22,17.23,17.2,17.21,56333.0,16.1857,16.1951,16.1669,16.1763,56333.0
2024-02-26 10:50:00,17.21,17.21,17.19,17.21,62916.0,16.1763,16.1763,16.1575,16.1763,62916.0
2024-02-26 11:00:00,17.2,17.23,17.2,17.21,126392.0,16.1669,16.1951,16.1669,16.1763,126392.0
2024-02-26 11:10:00,17.21,17.22,17.2,17.22,83218.0,16.1763,16.1857,16.1669,16.1857,83218.0
2024-02-26 11:20:00,17.21,17.22,17.21,17.21,49033.0,16.1763,16.1857,16.1763,16.1763,49033.0
2024-02-26 11:30:00,17.21,17.22,17.2,17.2,157820.0,16.1763,16.1857,16.1669,16.1669,157820.0
2024-02-26 11:40:00,17.21,17.21,17.18,17.19,82823.0,16.1763,16.1763,16.1481,16.1575,82823.0
2024-02-26 11:50:00,17.19,17.19,17.16,17.18,136780.0,16.1575,16.1575,16.1293,16.1481,136780.0
2024-02-26 12:00:00,17.18,17.18,17.15,17.16,72914.0,16.1481,16.1481,16.1199,16.1293,72914.0
2024-02-26 12:10:00,17.15,17.16,17.15,17.16,31008.0,16.1199,16.1293,16.1199,16.1293,31008.0
2024-02-26 12:20:00,17.16,17.17,17.15,17.17,101959.0,16.1293,16.1387,16.1199,16.1387,101959.0
2024-02-26 12:30:00,17.16,17.17,17.15,17.16,83030.0,16.1293,16.1387,16.1199,16.1293,83030.0
2024-02-26 12:40:00,17.15,17.17,17.15,17.17,64521.0,16.1199,16.1387,16.1199,16.1387,64521.0
2024-02-26 12:50:00,17.17,17.17,17.16,17.16,49238.0,16.1387,16.1387,16.1293,16.1293,49238.0
2024-02-26 13:00:00,17.16,17.18,17.16,17.18,66522.0,16.1293,16.1481,16.1293,16.1481,66522.0
2024-02-26 13:10:00,17.18,17.18,17.17,17.18,29239.0,16.1481,16.1481,16.1387,16.1481,29239.0
2024-02-26 13:20:00,17.17,17.18,17.13,17.14,149367.0,16.1387,16.1481,16.1011,16.1105,149367.0
2024-02-26 13:30:00,17.14,17.15,17.12,17.13,83269.0,16.1105,16.1199,16.0917,16.1011,83269.0
2024-02-26 13:40:00,17.13,17.14,17.12,17.12,58174.0,16.1011,16.1105,16.0917,16.0917,58174.0
2024-02-26 13:50:00,17.13,17.13,17.12,17.13,40198.0,16.1011,16.1011,16.0917,16.1011,40198.0
2024-02-26 14:00:00,17.13,17.14,17.12,17.13,93654.0,16.1011,16.1105,16.0917,16.1011,93654.0
2024-02-26 14:10:00,17.13,17.13,17.09,17.1,154918.0,16.1011,16.1011,16.0635,16.0729,154918.0
2024-02-26 14:20:00,17.1,17.11,17.09,17.1,74317.0,16.0729,16.0823,16.0635,16.0729,74317.0
2024-02-26 14:30:00,17.11,17.12,17.1,17.11,123267.0,16.0823,16.0917,16.0729,16.0823,123267.0
2024-02-26 14:40:00,17.11,17.12,17.1,17.11,102830.0,16.0823,16.0917,16.0729,16.0823,102830.0
2024-02-26 14:50:00,17.11,17.12,17.1,17.12,72327.0,16.0823,16.0917,16.0729,16.0917,72327.0
2024-02-26 15:00:00,17.12,17.13,17.11,17.13,125437.0,16.0917,16.1011,16.0823,16.1011,125437.0
2024-02-26 15:10:00,17.12,17.13,17.11,17.12,194593.0,16.0917,16.1011,16.0823,16.0917,194593.0
2024-02-26 15:20:00,17.13,17.14,17.12,17.14,127010.0,16.1011,16.1105,16.0917,16.1105,127010.0
2024-02-26 15:30:00,17.13,17.14,17.12,17.13,154485.0,16.1011,16.1105,16.0917,16.1011,154485.0
2024-02-26 15:40:00,17.13,17.14,17.12,17.14,272036.0,16.1011,16.1105,16.0917,16.1105,272036.0
2024-02-26 15:50:00,17.13,17.14,17.1,17.12,927110.0,16.1011,16.1105,16.0729,16.0917,927110.0
2024-02-27 09:30:00,17.21,17.23,17.14,17.18,379663.0,16.1763,16.1951,16.1105,16.1481,379663.0
2024-02-27 09:40:00,17.18,17.22,17.17,17.2,415656.0,16.1481,16.1857,16.1387,16.1669,415656.0
2024-02-27 09:50:00,17.2,17.21,17.16,17.2,242401.0,16.1669,16.1763,16.1293,16.1669,242401.0
2024-02-27 10:00:00,17.2,17.21,17.16,17.18,206834.0,16.1669,16.1763,16.1293,16.1481,206834.0
2024-02-27 10:10:00,17.18,17.19,17.12,17.12,133864.0,16.1481,16.1575,16.0917,16.0917,133864.0
2024-02-27 10:20:00,17.12,17.13,17.09,17.1,355108.0,16.0917,16.1011,16.0635,16.0729,355108.0
2024-02-27 10:30:00,17.09,17.11,17.07,17.09,372206.0,16.0635,16.0823,16.0447,16.0635,372206.0
2024-02-27 10:40:00,17.09,17.11,17.05,17.07,189603.0,16.0635,16.0823,16.0259,16.0447,189603.0
2024-02-27 10:50:00,17.07,17.08,17.05,17.07,159481.0,16.0447,16.0541,16.0259,16.0447,159481.0
2024-02-27 11:00:00,17.07,17.09,17.06,17.07,321149.0,16.0447,16.0635,16.0353,16.0447,321149.0
2024-02-27 11:10:00,17.07,17.08,17.05,17.05,164250.0,16.0447,16.0541,16.0259,16.0259,164250.0
2024-02-27 11:20:00,17.06,17.08,17.06,17.07,238964.0,16.0353,16.0541,16.0353,16.0447,238964.0
2024-02-27 11:30:00,17.07,17.1,17.07,17.1,162675.0,16.0447,16.0729,16.0447,16.0729,162675.0
2024-02-27 11:40:00,17.09,17.1,17.08,17.09,175304.0,16.0635,16.0729,16.0541,16.0635,175304.0
2024-02-27 11:50:00,17.09,17.1,17.07,17.07,119456.0,16.0635,16.0729,16.0447,16.0447,119456.0
2024-02-27 12:00:00,17.07,17.1,17.07,17.08,173135.0,16.0447,16.0729,16.0447,16.0541,173135.0
2024-02-27 12:10:00,17.08,17.08,17.06,17.07,104577.0,16.0541,16.0541,16.0353,16.0447,104577.0
2024-02-27 12:20:00,17.07,17.09,17.07,17.07,88845.0,16.0447,16.0635,16.0447,16.0447,88845.0
2024-02-27 12:30:00,17.07,17.1,17.06,17.1,147917.0,16.0447,16.0729,16.0353,16.0729,147917.0
2024-02-27 12:40:00,17.1,17.1,17.09,17.09,67348.0,16.0729,16.0729,16.0635,16.0635,67348.0
2024-02-27 12:50:00,17.1,17.13,17.09,17.12,180077.0,16.0729,16.1011,16.0635,16.0917,180077.0
2024-02-27 13:00:00,17.12,17.15,17.12,17.14,125275.0,16.0917,16.1199,16.0917,16.1105,125275.0
2024-02-27 13:10:00,17.14,17.15,17.12,17.13,93380.0,16.1105,16.1199,16.0917,16.1011,93380.0
2024-02-27 13:20:00,17.13,17.15,17.12,17.13,158066.0,16.1011,16.1199,16.0917,16.1011,158066.0
2024-02-27 13:30:00,17.13,17.16,17.11,17.16,221960.0,16.1011,16.1293,16.0823,16.1293,221960.0
2024-02-27 13:40:00,17.16,17.16,17.14,17.14,126694.0,16.1293,16.1293,16.1105,16.1105,126694.0
2024-02-27 13:50:00,17.14,17.16,17.14,17.15,156469.0,16.1105,16.1293,16.1105,16.1199,156469.0
2024-02-27 14:00:00,17.14,17.15,17.13,17.14,94616.0,16.1105,16.1199,16.1011,16.1105,94616.0
2024-02-27 14:10:00,17.13,17.15,17.13,17.14,248501.0,16.1011,16.1199,16.1011,16.1105,248501.0
2024-02-27 14:20:00,17.13,17.14,17.1,17.1,220311.0,16.1011,16.1105,16.0729,16.0729,220311.0
2024-02-27 14:30:00,17.11,17.12,17.09,17.12,195177.0,16.0823,16.0917,16.0635,16.0917,195177.0
2024-02-27 14:40:00,17.12,17.12,17.1,17.11,104089.0,16.0917,16.0917,16.0729,16.0823,104089.0
2024-02-27 14:50:00,17.11,17.11,17.09,17.11,126602.0,16.0823,16.0823,16.0635,16.0823,126602.0
2024-02-27 15:00:00,17.11,17.13,17.09,17.12,230327.0,16.0823,16.1011,16.0635,16.0917,230327.0
2024-02-27 15:10:00,17.13,17.13,17.11,17.12,129833.0,16.1011,16.1011,16.0823,16.0917,129833.0
2024-02-27 15:20:00,17.12,17.12,17.1,17.12,177175.0,16.0917,16.0917,16.0729,16.0917,177175.0
2024-02-27 15:30:00,17.12,17.14,17.11,17.14,187202.0,16.0917,16.1105,16.0823,16.1105,187202.0
2024-02-27 15:40:00,17.13,17.15,17.13,17.14,321084.0,16.1011,16.1199,16.1011,16.1105,321084.0
2024-02-27 15:50:00,17.14,17.18,17.14,17.18,1254165.0,16.1105,16.1481,16.1105,16.1481,1254165.0
2024-02-28 09:30:00,17.19,17.19,17.1,17.13,296050.0,16.1575,16.1575,16.0729,16.1011,296050.0
2024-02-28 09:40:00,17.14,17.24,17.13,17.23,355063.0,16.1105,16.2045,16.1011,16.1951,355063.0
2024-02-28 09:50:00,17.22,17.26,17.19,17.21,238584.0,16.1857,16.2233,16.1575,16.1763,238584.0
2024-02-28 10:00:00,17.21,17.26,17.21,17.22,260218.0,16.1763,16.2233,16.1763,16.1857,260218.0
2024-02-28 10:10:00,17.22,17.23,17.14,17.15,274819.0,16.1857,16.1951,16.1105,16.1199,274819.0
2024-02-28 10:20:00,17.14,17.16,17.14,17.15,114291.0,16.1105,16.1293,16.1105,16.1199,114291.0
2024-02-28 10:30:00,17.16,17.16,17.13,17.15,220357.0,16.1293,16.1293,16.1011,16.1199,220357.0
2024-02-28 10:40:00,17.14,17.16,17.13,17.16,178236.0,16.1105,16.1293,16.1011,16.1293,178236.0
2024-02-28 10:50:00,17.16,17.16,17.13,17.15,140652.0,16.1293,16.1293,16.1011,16.1199,140652.0
2024-02-28 11:00:00,17.15,17.15,17.12,17.12,203437.0,16.1199,16.1199,16.0917,16.0917,203437.0
2024-02-28 11:10:00,17.12,17.12,17.06,17.08,242185.0,16.0917,16.0917,16.0353,16.0541,242185.0
2024-02-28 11:20:00,17.08,17.08,17.02,17.04,569357.0,16.0541,16.0541,15.9977,16.0165,569357.0
2024-02-28 11:30:00,17.04,17.06,17.02,17.05,130841.0,16.0165,16.0353,15.9977,16.0259,130841.0
2024-02-28 11:40:00,17.06,17.09,17.05,17.07,194169.0,16.0353,16.0635,16.0259,16.0447,194169.0
2024-02-28 11:50:00,17.07,17.12,17.07,17.11,255006.0,16.0447,16.0917,16.0447,16.0823,255006.0
2024-02-28 12:00:00,17.12,17.15,17.11,17.14,189348.0,16.0917,16.1199,16.0823,16.1105,189348.0
2024-02-28 12:10:00,17.13,17.17,17.13,17.13,212357.0,16.1011,16.1387,16.1011,16.1011,212357.0
2024-02-28 12:20:00,17.14,17.14,17.12,17.14,110490.0,16.1105,16.1105,16.0917,16.1105,110490.0
2024-02-28 12:30:00,17.14,17.14,17.11,17.13,97561.0,16.1105,16.1105,16.0823,16.1011,97561.0
2024-02-28 12:40:00,17.13,17.14,17.12,17.14,91303.0,16.1011,16.1105,16.0917,16.1105,91303.0
2024-02-28 12:50:00,17.14,17.15,17.13,17.15,220819.0,16.1105,16.1199,16.1011,16.1199,220819.0
2024-02-28 13:00:00,17.14,17.16,17.14,17.16,79416.0,16.1105,16.1293,16.1105,16.1293,79416.0
2024-02-28 13:10:00,17.16,17.17,17.15,17.16,145673.0,16.1293,16.1387,16.1199,16.1293,145673.0
2024-02-28 13:20:00,17.16,17.16,17.14,17.14,48783.0,16.1293,16.1293,16.1105,16.1105,48783.0
2024-02-28 13:30:00,17.15,17.15,17.13,17.14,127201.0,16.1199,16.1199,16.1011,16.1105,127201.0
2024-02-28 13:40:00,17.14,17.15,17.12,17.13,87992.0,16.1105,16.1199,16.0917,16.1011,87992.0
2024-02-28 13:50:00,17.14,17.14,17.12,17.13,96339.0,16.1105,16.1105,16.0917,16.1011,96339.0
2024-02-28 14:00:00,17.13,17.13,17.12,17.12,55420.0,16.1011,16.1011,16.0917,16.0917,55420.0
2024-02-28 14:10:00,17.13,17.15,17.12,17.15,164258.0,16.1011,16.1199,16.0917,16.1199,164258.0
2024-02-28 14:20:00,17.14,17.15,17.14,17.14,73607.0,16.1105,16.1199,16.1105,16.1105,73607.0
2024-02-28 14:30:00,17.14,17.14,17.13,17.14,93808.0,16.1105,16.1105,16.1011,16.1105,93808.0
2024-02-28 14:40:00,17.14,17.15,17.13,17.14,130658.0,16.1105,16.1199,16.1011,16.1105,130658.0
2024-02-28 14:50:00,17.14,17.15,17.14,17.14,89639.0,16.1105,16.1199,16.1105,16.1105,89639.0
2024-02-28 15:00:00,17.14,17.15,17.13,17.14,120358.0,16.1105,16.1199,16.1011,16.1105,120358.0
2024-02-28 15:10:00,17.13,17.16,17.13,17.14,153857.0,16.1011,16.1293,16.1011,16.1105,153857.0
2024-02-28 15:20:00,17.14,17.15,17.12,17.13,185208.0,16.1105,16.1199,16.0917,16.1011,185208.0
2024-02-28 15:30:00,17.13,17.13,17.11,17.11,117776.0,16.1011,16.1011,16.0823,16.0823,117776.0
2024-02-28 15:40:00,17.11,17.12,17.1,17.12,273203.0,16.0823,16.0917,16.0729,16.0917,273203.0
2024-02-28 15:50:00,17.11,17.16,17.11,17.15,1121304.0,16.0823,16.1293,16.0823,16.1199,1121304.0
2024-02-29 09:30:00,17.24,17.36,17.18,17.35,475358.0,16.2045,16.3173,16.1481,16.3079,475358.0
2024-02-29 09:40:00,17.36,17.4,17.31,17.35,401204.0,16.3173,16.3549,16.2703,16.3079,401204.0
2024-02-29 09:50:00,17.35,17.4,17.32,17.34,321653.0,16.3079,16.3549,16.2797,16.2985,321653.0
2024-02-29 10:00:00,17.34,17.4,17.32,17.39,267055.0,16.2985,16.3549,16.2797,16.3455,267055.0
2024-02-29 10:10:00,17.39,17.39,17.35,17.37,201402.0,16.3455,16.3455,16.3079,16.3267,201402.0
2024-02-29 10:20:00,17.37,17.38,17.34,17.38,195848.0,16.3267,16.3361,16.2985,16.3361,195848.0
2024-02-29 10:30:00,17.38,17.4,17.33,17.34,223145.0,16.3361,16.3549,16.2891,16.2985,223145.0
2024-02-29 10:40:00,17.33,17.39,17.32,17.39,207887.0,16.2891,16.3455,16.2797,16.3455,207887.0
2024-02-29 10:50:00,17.39,17.42,17.38,17.41,272139.0,16.3455,16.3737,16.3361,16.3643,272139.0
2024-02-29 11:00:00,17.41,17.42,17.4,17.41,172132.0,16.3643,16.3737,16.3549,16.3643,172132.0
2024-02-29 11:10:00,17.41,17.41,17.37,17.38,139616.0,16.3643,16.3643,16.3267,16.3361,139616.0
2024-02-29 11:20:00,17.38,17.41,17.37,17.39,260424.0,16.3361,16.3643,16.3267,16.3455,260424.0
2024-02-29 11:30:00,17.39,17.4,17.36,17.37,131117.0,16.3455,16.3549,16.3173,16.3267,131117.0
2024-02-29 11:40:00,17.37,17.39,17.35,17.39,86713.0,16.3267,16.3455,16.3079,16.3455,86713.0
2024-02-29 11:50:00,17.39,17.4,17.38,17.39,70363.0,16.3455,16.3549,16.3361,16.3455,70363.0
2024-02-29 12:00:00,17.39,17.41,17.38,17.38,108506.0,16.3455,16.3643,16.3361,16.3361,108506.0
2024-02-29 12:10:00,17.38,17.4,17.37,17.38,189967.0,16.3361,16.3549,16.3267,16.3361,189967.0
2024-02-29 12:20:00,17.38,17.39,17.37,17.38,97674.0,16.3361,16.3455,16.3267,16.3361,97674.0
2024-02-29 12:30:00,17.38,17.38,17.36,17.38,92464.0,16.3361,16.3361,16.3173,16.3361,92464.0
2024-02-29 12:40:00,17.38,17.4,17.37,17.39,95720.0,16.3361,16.3549,16.3267,16.3455,95720.0
2024-02-29 12:50:00,17.4,17.41,17.39,17.4,74946.0,16.3549,16.3643,16.3455,16.3549,74946.0
2024-02-29 13:00:00,17.39,17.4,17.38,17.39,83428.0,16.3455,16.3549,16.3361,16.3455,83428.0
2024-02-29 13:10:00,17.39,17.42,17.39,17.4,148068.0,16.3455,16.3737,16.3455,16.3549,148068.0
2024-02-29 13:20:00,17.4,17.42,17.39,17.4,162911.0,16.3549,16.3737,16.3455,16.3549,162911.0
2024-02-29 13:30:00,17.39,17.42,17.39,17.42,108751.0,16.3455,16.3737,16.3455,16.3737,108751.0
2024-02-29 13:40:00,17.41,17.42,17.41,17.41,73263.0,16.3643,16.3737,16.3643,16.3643,73263.0
2024-02-29 13:50:00,17.41,17.44,17.41,17.44,99453.0,16.3643,16.3925,16.3643,16.3925,99453.0
2024-02-29 14:00:00,17.44,17.44,17.43,17.44,78841.0,16.3925,16.3925,16.3831,16.3925,78841.0
2024-02-29 14:10:00,17.44,17.44,17.41,17.43,176934.0,16.3925,16.3925,16.3643,16.3831,176934.0
2024-02-29 14:20:00,17.43,17.44,17.4,17.41,172982.0,16.3831,16.3925,16.3549,16.3643,172982.0
2024-02-29 14:30:00,17.41,17.43,17.39,17.39,96153.0,16.3643,16.3831,16.3455,16.3455,96153.0
2024-02-29 14:40:00,17.39,17.4,17.37,17.38,92077.0,16.3455,16.3549,16.3267,16.3361,92077.0
2024-02-29 14:50:00,17.37,17.38,17.36,17.38,132371.0,16.3267,16.3361,16.3173,16.3361,132371.0
2024-02-29 15:00:00,17.38,17.38,17.37,17.38,85617.0,16.3361,16.3361,16.3267,16.3361,85617.0
2024-02-29 15:10:00,17.38,17.38,17.36,17.37,86878.0,16.3361,16.3361,16.3173,16.3267,86878.0
2024-02-29 15:20:00,17.37,17.38,17.36,17.38,198149.0,16.3267,16.3361,16.3173,16.3361,198149.0
2024-02-29 15:30:00,17.38,17.4,17.37,17.39,235764.0,16.3361,16.3549,16.3267,16.3455,235764.0
2024-02-29 15:40:00,17.39,17.42,17.39,17.41,539334.0,16.3455,16.3737,16.3455,16.3643,539334.0
2024-02-29 15:50:00,17.41,17.42,17.38,17.38,1597871.0,16.3643,16.3737,16.3361,16.3361,1597871.0
2024-03-01 09:30:00,17.38,17.43,17.33,17.4,254014.0,16.3361,16.3831,16.2891,16.3549,254014.0
2024-03-01 09:40:00,17.39,17.48,17.37,17.46,366211.0,16.3455,16.43,16.3267,16.4113,366211.0
2024-03-01 09:50:00,17.45,17.46,17.41,17.43,243579.0,16.4019,16.4113,16.3643,16.3831,243579.0
2024-03-01 10:00:00,17.43,17.47,17.41,17.41,250449.0,16.3831,16.4206,16.3643,16.3643,250449.0
2024-03-01 10:10:00,17.42,17.47,17.4,17.47,226905.0,16.3737,16.4206,16.3549,16.4206,226905.0
2024-03-01 10:20:00,17.46,17.49,17.43,17.46,514261.0,16.4113,16.4394,16.3831,16.4113,514261.0
2024-03-01 10:30:00,17.47,17.5,17.46,17.48,276050.0,16.4206,16.4488,16.4113,16.43,276050.0
2024-03-01 10:40:00,17.47,17.49,17.46,17.48,59366.0,16.4206,16.4394,16.4113,16.43,59366.0
2024-03-01 10:50:00,17.48,17.5,17.47,17.48,184043.0,16.43,16.4488,16.4206,16.43,184043.0
2024-03-01 11:00:00,17.49,17.49,17.47,17.49,137620.0,16.4394,16.4394,16.4206,16.4394,137620.0
2024-03-01 11:10:00,17.48,17.5,17.47,17.48,105239.0,16.43,16.4488,16.4206,16.43,105239.0
2024-03-01 11:20:00,17.47,17.49,17.46,17.46,132900.0,16.4206,16.4394,16.4113,16.4113,132900.0
2024-03-01 11:30:00,17.46,17.47,17.44,17.46,190372.0,16.4113,16.4206,16.3925,16.4113,190372.0
2024-03-01 11:40:00,17.46,17.47,17.45,17.46,130353.0,16.4113,16.4206,16.4019,16.4113,130353.0
2024-03-01 11:50:00,17.46,17.49,17.45,17.48,137384.0,16.4113,16.4394,16.4019,16.43,137384.0
2024-03-01 12:00:00,17.48,17.5,17.47,17.48,163345.0,16.43,16.4488,16.4206,16.43,163345.0
2024-03-01 12:10:00,17.47,17.49,17.47,17.48,142583.0,16.4206,16.4394,16.4206,16.43,142583.0
2024-03-01 12:20:00,17.48,17.49,17.47,17.47,76788.0,16.43,16.4394,16.4206,16.4206,76788.0
2024-03-01 12:30:00,17.48,17.48,17.45,17.45,460588.0,16.43,16.43,16.4019,16.4019,460588.0
2024-03-01 12:40:00,17.45,17.48,17.43,17.48,500250.0,16.4019,16.43,16.3831,16.43,500250.0
2024-03-01 12:50:00,17.48,17.5,17.46,17.5,310061.0,16.43,16.4488,16.4113,16.4488,310061.0
2024-03-01 13:00:00,17.49,17.5,17.48,17.5,136344.0,16.4394,16.4488,16.43,16.4488,136344.0
2024-03-01 13:10:00,17.49,17.5,17.48,17.48,53118.0,16.4394,16.4488,16.43,16.43,53118.0
2024-03-01 13:20:00,17.48,17.49,17.47,17.47,131875.0,16.43,16.4394,16.4206,16.4206,131875.0
2024-03-01 13:30:00,17.47,17.49,17.46,17.46,208785.0,16.4206,16.4394,16.4113,16.4113,208785.0
2024-03-01 13:40:00,17.46,17.47,17.44,17.45,192756.0,16.4113,16.4206,16.3925,16.4019,192756.0
2024-03-01 13:50:00,17.45,17.46,17.44,17.46,114512.0,16.4019,16.4113,16.3925,16.4113,114512.0
2024-03-01 14:00:00,17.46,17.48,17.46,17.48,108170.0,16.4113,16.43,16.4113,16.43,108170.0
2024-03-01 14:10:00,17.48,17.49,17.47,17.47,147770.0,16.43,16.4394,16.4206,16.4206,147770.0
2024-03-01 14:20:00,17.47,17.49,17.47,17.49,69824.0,16.4206,16.4394,16.4206,16.4394,69824.0
2024-03-01 14:30:00,17.48,17.49,17.47,17.49,73327.0,16.43,16.4394,16.4206,16.4394,73327.0
2024-03-01 14:40:00,17.49,17.5,17.48,17.5,52974.0,16.4394,16.4488,16.43,16.4488,52974.0
2024-03-01 14:50:00,17.5,17.5,17.48,17.48,91360.0,16.4488,16.4488,16.43,16.43,91360.0
2024-03-01 15:00:00,17.48,17.49,17.47,17.48,166211.0,16.43,16.4394,16.4206,16.43,166211.0
2024-03-01 15:10:00,17.48,17.48,17.46,17.48,163596.0,16.43,16.43,16.4113,16.43,163596.0
2024-03-01 15:20:00,17.47,17.49,17.46,17.47,221502.0,16.4206,16.4394,16.4113,16.4206,221502.0
2024-03-01 15:30:00,17.48,17.48,17.47,17.47,176743.0,16.43,16.43,16.4206,16.4206,176743.0
2024-03-01 15:40:00,17.47,17.48,17.45,17.45,345073.0,16.4206,16.43,16.4019,16.4019,345073.0
2024-03-01 15:50:00,17.45,17.47,17.44,17.47,1096436.0,16.4019,16.4206,16.3925,16.4206,1096436.0
2024-03-04 09:30:00,17.45,17.52,17.42,17.48,642352.0,16.4019,16.4676,16.3737,16.43,642352.0
2024-03-04 09:40:00,17.47,17.52,17.47,17.51,293644.0,16.4206,16.4676,16.4206,16.4582,293644.0
2024-03-04 09:50:00,17.51,17.51,17.45,17.48,305764.0,16.4582,16.4582,16.4019,16.43,305764.0
2024-03-04 10:00:00,17.48,17.5,17.44,17.46,190125.0,16.43,16.4488,16.3925,16.4113,190125.0
2024-03-04 10:10:00,17.46,17.47,17.44,17.47,242304.0,16.4113,16.4206,16.3925,16.4206,242304.0
2024-03-04 10:20:00,17.46,17.53,17.46,17.53,174693.0,16.4113,16.477,16.4113,16.477,174693.0
2024-03-04 10:30:00,17.53,17.53,17.51,17.53,131600.0,16.477,16.477,16.4582,16.477,131600.0
2024-03-04 10:40:00,17.53,17.55,17.52,17.54,219635.0,16.477,16.4958,16.4676,16.4864,219635.0
2024-03-04 10:50:00,17.54,17.57,17.53,17.55,174864.0,16.4864,16.5146,16.477,16.4958,174864.0
2024-03-04 11:00:00,17.55,17.57,17.54,17.55,188139.0,16.4958,16.5146,16.4864,16.4958,188139.0
2024-03-04 11:10:00,17.55,17.58,17.55,17.57,259374.0,16.4958,16.524,16.4958,16.5146,259374.0
2024-03-04 11:20:00,17.57,17.57,17.52,17.55,281039.0,16.5146,16.5146,16.4676,16.4958,281039.0
2024-03-04 11:30:00,17.55,17.58,17.54,17.58,223091.0,16.4958,16.524,16.4864,16.524,223091.0
2024-03-04 11:40:00,17.58,17.6,17.57,17.59,165017.0,16.524,16.5428,16.5146,16.5334,165017.0
2024-03-04 11:50:00,17.59,17.6,17.57,17.59,189010.0,16.5334,16.5428,16.5146,16.5334,189010.0
2024-03-04 12:00:00,17.59,17.61,17.59,17.61,123814.0,16.5334,16.5522,16.5334,16.5522,123814.0
2024-03-04 12:10:00,17.61,17.61,17.56,17.57,275532.0,16.5522,16.5522,16.5052,16.5146,275532.0
2024-03-04 12:20:00,17.56,17.59,17.56,17.57,180008.0,16.5052,16.5334,16.5052,16.5146,180008.0
2024-03-04 12:30:00,17.57,17.58,17.56,17.58,92657.0,16.5146,16.524,16.5052,16.524,92657.0
2024-03-04 12:40:00,17.58,17.58,17.56,17.57,101986.0,16.524,16.524,16.5052,16.5146,101986.0
2024-03-04 12:50:00,17.57,17.59,17.56,17.57,185892.0,16.5146,16.5334,16.5052,16.5146,185892.0
2024-03-04 13:00:00,17.57,17.59,17.57,17.59,87121.0,16.5146,16.5334,16.5146,16.5334,87121.0
2024-03-04 13:10:00,17.59,17.59,17.57,17.57,143319.0,16.5334,16.5334,16.5146,16.5146,143319.0
2024-03-04 13:20:00,17.57,17.59,17.57,17.57,119604.0,16.5146,16.5334,16.5146,16.5146,119604.0
2024-03-04 13:30:00,17.57,17.58,17.57,17.58,61361.0,16.5146,16.524,16.5146,16.524,61361.0
2024-03-04 13:40:00,17.57,17.58,17.55,17.57,164404.0,16.5146,16.524,16.4958,16.5146,164404.0
2024-03-04 13:50:00,17.57,17.57,17.55,17.55,143021.0,16.5146,16.5146,16.4958,16.4958,143021.0
2024-03-04 14:00:00,17.55,17.58,17.55,17.57,177951.0,16.4958,16.524,16.4958,16.5146,177951.0
2024-03-04 14:10:00,17.57,17.58,17.54,17.55,165582.0,16.5146,16.524,16.4864,16.4958,165582.0
2024-03-04 14:20:00,17.55,17.57,17.54,17.57,165307.0,16.4958,16.5146,16.4864,16.5146,165307.0
2024-03-04 14:30:00,17.57,17.57,17.54,17.57,196418.0,16.5146,16.5146,16.4864,16.5146,196418.0
2024-03-04 14:40:00,17.57,17.58,17.56,17.58,187822.0,16.5146,16.524,16.5052,16.524,187822.0
2024-03-04 14:50:00,17.57,17.59,17.57,17.58,131578.0,16.5146,16.5334,16.5146,16.524,131578.0
2024-03-04 15:00:00,17.58,17.59,17.56,17.57,133367.0,16.524,16.5334,16.5052,16.5146,133367.0
2024-03-04 15:10:00,17.57,17.57,17.54,17.54,107812.0,16.5146,16.5146,16.4864,16.4864,107812.0
2024-03-04 15:20:00,17.55,17.56,17.54,17.55,115616.0,16.4958,16.5052,16.4864,16.4958,115616.0
2024-03-04 15:30:00,17.56,17.58,17.55,17.57,369257.0,16.5052,16.524,16.4958,16.5146,369257.0
2024-03-04 15:40:00,17.57,17.58,17.54,17.55,559422.0,16.5146,16.524,16.4864,16.4958,559422.0
2024-03-04 15:50:00,17.56,17.58,17.55,17.57,947214.0,16.5052,16.524,16.4958,16.5146,947214.0
2024-03-05 09:30:00,17.59,17.71,17.57,17.71,380256.0,16.5334,16.6462,16.5146,16.6462,380256.0
2024-03-05 09:40:00,17.71,17.78,17.7,17.71,285746.0,16.6462,16.712,16.6368,16.6462,285746.0
2024-03-05 09:50:00,17.7,17.72,17.68,17.7,144413.0,16.6368,16.6556,16.618,16.6368,144413.0
2024-03-05 10:00:00,17.7,17.76,17.69,17.76,156341.0,16.6368,16.6932,16.6274,16.6932,156341.0
2024-03-05 10:10:00,17.76,17.77,17.73,17.75,186335.0,16.6932,16.7026,16.665,16.6838,186335.0
2024-03-05 10:20:00,17.75,17.77,17.74,17.76,110434.0,16.6838,16.7026,16.6744,16.6932,110434.0
2024-03-05 10:30:00,17.77,17.81,17.76,17.8,534806.0,16.7026,16.7402,16.6932,16.7308,534806.0
2024-03-05 10:40:00,17.8,17.85,17.79,17.82,219992.0,16.7308,16.7778,16.7214,16.7496,219992.0
2024-03-05 10:50:00,17.83,17.83,17.79,17.83,466693.0,16.759,16.759,16.7214,16.759,466693.0
2024-03-05 11:00:00,17.83,17.83,17.8,17.81,130585.0,16.759,16.759,16.7308,16.7402,130585.0
2024-03-05 11:10:00,17.82,17.82,17.77,17.78,133915.0,16.7496,16.7496,16.7026,16.712,133915.0
2024-03-05 11:20:00,17.78,17.81,17.77,17.81,106214.0,16.712,16.7402,16.7026,16.7402,106214.0
2024-03-05 11:30:00,17.81,17.83,17.8,17.8,134865.0,16.7402,16.759,16.7308,16.7308,134865.0
2024-03-05 11:40:00,17.8,17.81,17.77,17.78,106964.0,16.7308,16.7402,16.7026,16.712,106964.0
2024-03-05 11:50:00,17.78,17.8,17.77,17.8,256858.0,16.712,16.7308,16.7026,16.7308,256858.0
2024-03-05 12:00:00,17.79,17.8,17.77,17.79,187491.0,16.7214,16.7308,16.7026,16.7214,187491.0
2024-03-05 12:10:00,17.79,17.8,17.78,17.8,106408.0,16.7214,16.7308,16.712,16.7308,106408.0
2024-03-05 12:20:00,17.8,17.81,17.8,17.8,120065.0,16.7308,16.7402,16.7308,16.7308,120065.0
2024-03-05 12:30:00,17.8,17.81,17.79,17.8,80561.0,16.7308,16.7402,16.7214,16.7308,80561.0
2024-03-05 12:40:00,17.8,17.82,17.79,17.79,84780.0,16.7308,16.7496,16.7214,16.7214,84780.0
2024-03-05 12:50:00,17.79,17.81,17.78,17.8,95829.0,16.7214,16.7402,16.712,16.7308,95829.0
2024-03-05 13:00:00,17.8,17.82,17.8,17.82,71677.0,16.7308,16.7496,16.7308,16.7496,71677.0
2024-03-05 13:10:00,17.82,17.82,17.8,17.81,103604.0,16.7496,16.7496,16.7308,16.7402,103604.0
2024-03-05 13:20:00,17.8,17.82,17.79,17.81,237658.0,16.7308,16.7496,16.7214,16.7402,237658.0
2024-03-05 13:30:00,17.8,17.82,17.8,17.82,121452.0,16.7308,16.7496,16.7308,16.7496,121452.0
2024-03-05 13:40:00,17.81,17.82,17.8,17.8,157889.0,16.7402,16.7496,16.7308,16.7308,157889.0
2024-03-05 13:50:00,17.81,17.82,17.8,17.81,86708.0,16.7402,16.7496,16.7308,16.7402,86708.0
2024-03-05 14:00:00,17.82,17.82,17.81,17.82,121773.0,16.7496,16.7496,16.7402,16.7496,121773.0
2024-03-05 14:10:00,17.82,17.83,17.81,17.82,97899.0,16.7496,16.759,16.7402,16.7496,97899.0
2024-03-05 14:20:00,17.82,17.82,17.79,17.8,101833.0,16.7496,16.7496,16.7214,16.7308,101833.0
2024-03-05 14:30:00,17.8,17.8,17.76,17.79,172354.0,16.7308,16.7308,16.6932,16.7214,172354.0
2024-03-05 14:40:00,17.79,17.79,17.75,17.75,153830.0,16.7214,16.7214,16.6838,16.6838,153830.0
2024-03-05 14:50:00,17.76,17.76,17.74,17.75,86893.0,16.6932,16.6932,16.6744,16.6838,86893.0
2024-03-05 15:00:00,17.75,17.76,17.72,17.75,250270.0,16.6838,16.6932,16.6556,16.6838,250270.0
2024-03-05 15:10:00,17.76,17.76,17.71,17.73,162332.0,16.6932,16.6932,16.6462,16.665,162332.0
2024-03-05 15:20:00,17.73,17.73,17.7,17.71,153667.0,16.665,16.665,16.6368,16.6462,153667.0
2024-03-05 15:30:00,17.71,17.74,17.7,17.73,235185.0,16.6462,16.6744,16.6368,16.665,235185.0
2024-03-05 15:40:00,17.73,17.74,17.69,17.71,462382.0,16.665,16.6744,16.6274,16.6462,462382.0
2024-03-05 15:50:00,17.72,17.74,17.71,17.71,1161725.0,16.6556,16.6744,16.6462,16.6462,1161725.0
2024-03-06 09:30:00,17.77,17.89,17.76,17.79,402296.0,16.7026,16.8154,16.6932,16.7214,402296.0
2024-03-06 09:40:00,17.79,17.82,17.75,17.82,243474.0,16.7214,16.7496,16.6838,16.7496,243474.0
2024-03-06 09:50:00,17.82,17.84,17.8,17.82,145957.0,16.7496,16.7684,16.7308,16.7496,145957.0
2024-03-06 10:00:00,17.81,17.83,17.79,17.83,196365.0,16.7402,16.759,16.7214,16.759,196365.0
2024-03-06 10:10:00,17.82,17.84,17.81,17.82,157170.0,16.7496,16.7684,16.7402,16.7496,157170.0
2024-03-06 10:20:00,17.82,17.83,17.79,17.8,107176.0,16.7496,16.759,16.7214,16.7308,107176.0
2024-03-06 10:30:00,17.8,17.83,17.79,17.82,457644.0,16.7308,16.759,16.7214,16.7496,457644.0
2024-03-06 10:40:00,17.82,17.83,17.8,17.82,209245.0,16.7496,16.759,16.7308,16.7496,209245.0
2024-03-06 10:50:00,17.81,17.84,17.81,17.84,198010.0,16.7402,16.7684,16.7402,16.7684,198010.0
2024-03-06 11:00:00,17.84,17.86,17.83,17.85,126611.0,16.7684,16.7872,16.759,16.7778,126611.0
2024-03-06 11:10:00,17.85,17.87,17.84,17.87,110260.0,16.7778,16.7966,16.7684,16.7966,110260.0
2024-03-06 11:20:00,17.87,17.89,17.85,17.89,182066.0,16.7966,16.8154,16.7778,16.8154,182066.0
2024-03-06 11:30:00,17.89,17.91,17.88,17.91,165338.0,16.8154,16.8342,16.806,16.8342,165338.0
2024-03-06 11:40:00,17.91,17.91,17.88,17.89,207718.0,16.8342,16.8342,16.806,16.8154,207718.0
2024-03-06 11:50:00,17.89,17.9,17.86,17.87,125794.0,16.8154,16.8248,16.7872,16.7966,125794.0
2024-03-06 12:00:00,17.87,17.88,17.8,17.84,186094.0,16.7966,16.806,16.7308,16.7684,186094.0
2024-03-06 12:10:00,17.84,17.88,17.84,17.88,103008.0,16.7684,16.806,16.7684,16.806,103008.0
2024-03-06 12:20:00,17.87,17.89,17.87,17.88,131089.0,16.7966,16.8154,16.7966,16.806,131089.0
2024-03-06 12:30:00,17.88,17.89,17.86,17.88,157651.0,16.806,16.8154,16.7872,16.806,157651.0
2024-03-06 12:40:00,17.88,17.89,17.87,17.89,102888.0,16.806,16.8154,16.7966,16.8154,102888.0
2024-03-06 12:50:00,17.89,17.91,17.88,17.91,205615.0,16.8154,16.8342,16.806,16.8342,205615.0
2024-03-06 13:00:00,17.91,17.91,17.87,17.89,215566.0,16.8342,16.8342,16.7966,16.8154,215566.0
2024-03-06 13:10:00,17.89,17.91,17.87,17.91,146956.0,16.8154,16.8342,16.7966,16.8342,146956.0
2024-03-06 13:20:00,17.91,17.92,17.9,17.91,87719.0,16.8342,16.8436,16.8248,16.8342,87719.0
2024-03-06 13:30:00,17.92,17.92,17.88,17.91,362631.0,16.8436,16.8436,16.806,16.8342,362631.0
2024-03-06 13:40:00,17.91,17.92,17.86,17.87,187485.0,16.8342,16.8436,16.7872,16.7966,187485.0
2024-03-06 13:50:00,17.86,17.87,17.85,17.87,99778.0,16.7872,16.7966,16.7778,16.7966,99778.0
2024-03-06 14:00:00,17.87,17.89,17.85,17.88,244619.0,16.7966,16.8154,16.7778,16.806,244619.0
2024-03-06 14:10:00,17.87,17.87,17.83,17.85,150879.0,16.7966,16.7966,16.759,16.7778,150879.0
2024-03-06 14:20:00,17.85,17.86,17.82,17.85,193085.0,16.7778,16.7872,16.7496,16.7778,193085.0
2024-03-06 14:30:00,17.85,17.85,17.83,17.84,187498.0,16.7778,16.7778,16.759,16.7684,187498.0
2024-03-06 14:40:00,17.83,17.84,17.81,17.82,125600.0,16.759,16.7684,16.7402,16.7496,125600.0
2024-03-06 14:50:00,17.83,17.84,17.82,17.82,109787.0,16.759,16.7684,16.7496,16.7496,109787.0
2024-03-06 15:00:00,17.82,17.83,17.81,17.81,111941.0,16.7496,16.759,16.7402,16.7402,111941.0
2024-03-06 15:10:00,17.82,17.84,17.81,17.82,213595.0,16.7496,16.7684,16.7402,16.7496,213595.0
2024-03-06 15:20:00,17.83,17.84,17.81,17.84,192765.0,16.759,16.7684,16.7402,16.7684,192765.0
2024-03-06 15:30:00,17.84,17.85,17.82,17.84,264767.0,16.7684,16.7778,16.7496,16.7684,264767.0
2024-03-06 15:40:00,17.84,17.87,17.82,17.86,431973.0,16.7684,16.7966,16.7496,16.7872,431973.0
2024-03-06 15:50:00,17.85,17.86,17.8,17.82,939905.0,16.7778,16.7872,16.7308,16.7496,939905.0
2024-03-07 09:30:00,17.87,17.93,17.83,17.89,461743.0,16.7966,16.853,16.759,16.8154,461743.0
2024-03-07 09:40:00,17.9,17.92,17.89,17.91,341806.0,16.8248,16.8436,16.8154,16.8342,341806.0
2024-03-07 09:50:00,17.91,17.94,17.88,17.93,216707.0,16.8342,16.8624,16.806,16.853,216707.0
2024-03-07 10:00:00,17.93,17.95,17.9,17.94,442492.0,16.853,16.8718,16.8248,16.8624,442492.0
2024-03-07 10:10:00,17.94,17.95,17.92,17.94,323612.0,16.8624,16.8718,16.8436,16.8624,323612.0
2024-03-07 10:20:00,17.94,17.95,17.93,17.93,321928.0,16.8624,16.8718,16.853,16.853,321928.0
2024-03-07 10:30:00,17.94,17.95,17.92,17.93,116527.0,16.8624,16.8718,16.8436,16.853,116527.0
2024-03-07 10:40:00,17.93,17.94,17.9,17.92,310995.0,16.853,16.8624,16.8248,16.8436,310995.0
2024-03-07 10:50:00,17.93,17.94,17.91,17.94,195072.0,16.853,16.8624,16.8342,16.8624,195072.0
2024-03-07 11:00:00,17.94,17.94,17.89,17.9,278442.0,16.8624,16.8624,16.8154,16.8248,278442.0
2024-03-07 11:10:00,17.89,17.91,17.88,17.91,141678.0,16.8154,16.8342,16.806,16.8342,141678.0
2024-03-07 11:20:00,17.91,17.91,17.86,17.86,170743.0,16.8342,16.8342,16.7872,16.7872,170743.0
2024-03-07 11:30:00,17.86,17.87,17.84,17.87,196376.0,16.7872,16.7966,16.7684,16.7966,196376.0
2024-03-07 11:40:00,17.86,17.87,17.84,17.87,104624.0,16.7872,16.7966,16.7684,16.7966,104624.0
2024-03-07 11:50:00,17.86,17.87,17.85,17.87,87063.0,16.7872,16.7966,16.7778,16.7966,87063.0
2024-03-07 12:00:00,17.87,17.88,17.85,17.87,85726.0,16.7966,16.806,16.7778,16.7966,85726.0
2024-03-07 12:10:00,17.87,17.88,17.86,17.88,70191.0,16.7966,16.806,16.7872,16.806,70191.0
2024-03-07 12:20:00,17.88,17.9,17.87,17.89,86330.0,16.806,16.8248,16.7966,16.8154,86330.0
2024-03-07 12:30:00,17.89,17.89,17.86,17.87,87028.0,16.8154,16.8154,16.7872,16.7966,87028.0
2024-03-07 12:40:00,17.88,17.88,17.85,17.88,80776.0,16.806,16.806,16.7778,16.806,80776.0
2024-03-07 12:50:00,17.88,17.9,17.86,17.89,160221.0,16.806,16.8248,16.7872,16.8154,160221.0
2024-03-07 13:00:00,17.89,17.92,17.88,17.91,162336.0,16.8154,16.8436,16.806,16.8342,162336.0
2024-03-07 13:10:00,17.91,17.92,17.91,17.91,36952.0,16.8342,16.8436,16.8342,16.8342,36952.0
2024-03-07 13:20:00,17.92,17.93,17.9,17.91,178329.0,16.8436,16.853,16.8248,16.8342,178329.0
2024-03-07 13:30:00,17.91,17.91,17.89,17.9,110261.0,16.8342,16.8342,16.8154,16.8248,110261.0
2024-03-07 13:40:00,17.89,17.92,17.89,17.92,180026.0,16.8154,16.8436,16.8154,16.8436,180026.0
2024-03-07 13:50:00,17.91,17.93,17.91,17.91,148177.0,16.8342,16.853,16.8342,16.8342,148177.0
2024-03-07 14:00:00,17.91,17.92,17.89,17.91,127689.0,16.8342,16.8436,16.8154,16.8342,127689.0
2024-03-07 14:10:00,17.91,17.91,17.88,17.89,102369.0,16.8342,16.8342,16.806,16.8154,102369.0
2024-03-07 14:20:00,17.89,17.91,17.87,17.88,371175.0,16.8154,16.8342,16.7966,16.806,371175.0
2024-03-07 14:30:00,17.88,17.88,17.86,17.87,82903.0,16.806,16.806,16.7872,16.7966,82903.0
2024-03-07 14:40:00,17.87,17.87,17.84,17.85,62465.0,16.7966,16.7966,16.7684,16.7778,62465.0
2024-03-07 14:50:00,17.85,17.86,17.84,17.86,75322.0,16.7778,16.7872,16.7684,16.7872,75322.0
2024-03-07 15:00:00,17.86,17.87,17.85,17.86,74217.0,16.7872,16.7966,16.7778,16.7872,74217.0
2024-03-07 15:10:00,17.86,17.87,17.84,17.86,147522.0,16.7872,16.7966,16.7684,16.7872,147522.0
2024-03-07 15:20:00,17.86,17.86,17.85,17.85,84241.0,16.7872,16.7872,16.7778,16.7778,84241.0
2024-03-07 15:30:00,17.86,17.89,17.85,17.89,151537.0,16.7872,16.8154,16.7778,16.8154,151537.0
2024-03-07 15:40:00,17.89,17.89,17.86,17.86,265931.0,16.8154,16.8154,16.7872,16.7872,265931.0
2024-03-07 15:50:00,17.86,17.88,17.82,17.86,1535289.0,16.7872,16.806,16.7496,16.7872,1535289.0
2024-03-08 09:30:00,17.88,17.89,17.83,17.87,296814.0,16.806,16.8154,16.759,16.7966,296814.0
2024-03-08 09:40:00,17.87,17.93,17.85,17.93,353687.0,16.7966,16.853,16.7778,16.853,353687.0
2024-03-08 09:50:00,17.93,17.93,17.9,17.91,286771.0,16.853,16.853,16.8248,16.8342,286771.0
2024-03-08 10:00:00,17.91,17.93,17.87,17.87,148935.0,16.8342,16.853,16.7966,16.7966,148935.0
2024-03-08 10:10:00,17.87,17.88,17.85,17.86,141113.0,16.7966,16.806,16.7778,16.7872,141113.0
2024-03-08 10:20:00,17.86,17.87,17.81,17.82,121731.0,16.7872,16.7966,16.7402,16.7496,121731.0
2024-03-08 10:30:00,17.82,17.86,17.8,17.86,207134.0,16.7496,16.7872,16.7308,16.7872,207134.0
2024-03-08 10:40:00,17.86,17.87,17.83,17.87,132266.0,16.7872,16.7966,16.759,16.7966,132266.0
2024-03-08 10:50:00,17.87,17.87,17.83,17.83,160758.0,16.7966,16.7966,16.759,16.759,160758.0
2024-03-08 11:00:00,17.84,17.86,17.82,17.86,146987.0,16.7684,16.7872,16.7496,16.7872,146987.0
2024-03-08 11:10:00,17.86,17.89,17.84,17.86,125580.0,16.7872,16.8154,16.7684,16.7872,125580.0
2024-03-08 11:20:00,17.85,17.89,17.84,17.89,166119.0,16.7778,16.8154,16.7684,16.8154,166119.0
2024-03-08 11:30:00,17.89,17.91,17.84,17.84,477968.0,16.8154,16.8342,16.7684,16.7684,477968.0
2024-03-08 11:40:00,17.84,17.86,17.82,17.85,298113.0,16.7684,16.7872,16.7496,16.7778,298113.0
2024-03-08 11:50:00,17.85,17.86,17.83,17.84,117627.0,16.7778,16.7872,16.759,16.7684,117627.0
2024-03-08 12:00:00,17.84,17.85,17.83,17.84,140621.0,16.7684,16.7778,16.759,16.7684,140621.0
2024-03-08 12:10:00,17.84,17.88,17.82,17.87,496585.0,16.7684,16.806,16.7496,16.7966,496585.0
2024-03-08 12:20:00,17.87,17.87,17.84,17.84,129977.0,16.7966,16.7966,16.7684,16.7684,129977.0
2024-03-08 12:30:00,17.84,17.86,17.83,17.85,133898.0,16.7684,16.7872,16.759,16.7778,133898.0
2024-03-08 12:40:00,17.85,17.86,17.82,17.82,92685.0,16.7778,16.7872,16.7496,16.7496,92685.0
2024-03-08 12:50:00,17.83,17.83,17.79,17.82,163117.0,16.759,16.759,16.7214,16.7496,163117.0
2024-03-08 13:00:00,17.83,17.83,17.8,17.82,124950.0,16.759,16.759,16.7308,16.7496,124950.0
2024-03-08 13:10:00,17.82,17.82,17.8,17.8,88502.0,16.7496,16.7496,16.7308,16.7308,88502.0
2024-03-08 13:20:00,17.8,17.82,17.8,17.8,95438.0,16.7308,16.7496,16.7308,16.7308,95438.0
2024-03-08 13:30:00,17.8,17.81,17.76,17.77,105619.0,16.7308,16.7402,16.6932,16.7026,105619.0
2024-03-08 13:40:00,17.77,17.78,17.75,17.76,179375.0,16.7026,16.712,16.6838,16.6932,179375.0
2024-03-08 13:50:00,17.75,17.77,17.74,17.76,146420.0,16.6838,16.7026,16.6744,16.6932,146420.0
2024-03-08 14:00:00,17.76,17.78,17.75,17.76,208320.0,16.6932,16.712,16.6838,16.6932,208320.0
2024-03-08 14:10:00,17.76,17.79,17.76,17.79,165360.0,16.6932,16.7214,16.6932,16.7214,165360.0
2024-03-08 14:20:00,17.78,17.81,17.78,17.8,179439.0,16.712,16.7402,16.712,16.7308,179439.0
2024-03-08 14:30:00,17.8,17.81,17.79,17.8,247456.0,16.7308,16.7402,16.7214,16.7308,247456.0
2024-03-08 14:40:00,17.8,17.81,17.78,17.79,221667.0,16.7308,16.7402,16.712,16.7214,221667.0
2024-03-08 14:50:00,17.79,17.81,17.78,17.78,286001.0,16.7214,16.7402,16.712,16.712,286001.0
2024-03-08 15:00:00,17.78,17.8,17.78,17.78,327789.0,16.712,16.7308,16.712,16.712,327789.0
2024-03-08 15:10:00,17.79,17.8,17.77,17.8,268661.0,16.7214,16.7308,16.7026,16.7308,268661.0
2024-03-08 15:20:00,17.8,17.81,17.78,17.78,181112.0,16.7308,16.7402,16.712,16.712,181112.0
2024-03-08 15:30:00,17.79,17.8,17.78,17.8,254820.0,16.7214,16.7308,16.712,16.7308,254820.0
2024-03-08 15:40:00,17.8,17.82,17.79,17.8,494527.0,16.7308,16.7496,16.7214,16.7308,494527.0
2024-03-08 15:50:00,17.81,17.85,17.8,17.85,1104451.0,16.7402,16.7778,16.7308,16.7778,1104451.0
2024-03-11 09:30:00,17.83,17.95,17.82,17.92,338418.0,16.759,16.8718,16.7496,16.8436,338418.0
2024-03-11 09:40:00,17.92,17.92,17.77,17.82,348883.0,16.8436,16.8436,16.7026,16.7496,348883.0
2024-03-11 09:50:00,17.82,17.87,17.8,17.86,255257.0,16.7496,16.7966,16.7308,16.7872,255257.0
2024-03-11 10:00:00,17.86,17.87,17.82,17.82,709851.0,16.7872,16.7966,16.7496,16.7496,709851.0
2024-03-11 10:10:00,17.82,17.83,17.79,17.8,172671.0,16.7496,16.759,16.7214,16.7308,172671.0
2024-03-11 10:20:00,17.8,17.82,17.76,17.78,237616.0,16.7308,16.7496,16.6932,16.712,237616.0
2024-03-11 10:30:00,17.78,17.79,17.75,17.77,165082.0,16.712,16.7214,16.6838,16.7026,165082.0
2024-03-11 10:40:00,17.77,17.81,17.76,17.8,193009.0,16.7026,16.7402,16.6932,16.7308,193009.0
2024-03-11 10:50:00,17.8,17.81,17.77,17.81,191246.0,16.7308,16.7402,16.7026,16.7402,191246.0
2024-03-11 11:00:00,17.81,17.83,17.79,17.82,95211.0,16.7402,16.759,16.7214,16.7496,95211.0
2024-03-11 11:10:00,17.83,17.84,17.81,17.84,148944.0,16.759,16.7684,16.7402,16.7684,148944.0
2024-03-11 11:20:00,17.83,17.86,17.83,17.83,185735.0,16.759,16.7872,16.759,16.759,185735.0
2024-03-11 11:30:00,17.84,17.86,17.83,17.85,147087.0,16.7684,16.7872,16.759,16.7778,147087.0
2024-03-11 11:40:00,17.85,17.86,17.84,17.84,190397.0,16.7778,16.7872,16.7684,16.7684,190397.0
2024-03-11 11:50:00,17.85,17.85,17.84,17.84,59644.0,16.7778,16.7778,16.7684,16.7684,59644.0
2024-03-11 12:00:00,17.85,17.86,17.84,17.85,230180.0,16.7778,16.7872,16.7684,16.7778,230180.0
2024-03-11 12:10:00,17.85,17.87,17.84,17.87,98601.0,16.7778,16.7966,16.7684,16.7966,98601.0
2024-03-11 12:20:00,17.87,17.87,17.86,17.87,88778.0,16.7966,16.7966,16.7872,16.7966,88778.0
2024-03-11 12:30:00,17.87,17.88,17.86,17.88,142564.0,16.7966,16.806,16.7872,16.806,142564.0
2024-03-11 12:40:00,17.88,17.89,17.87,17.88,202658.0,16.806,16.8154,16.7966,16.806,202658.0
2024-03-11 12:50:00,17.88,17.88,17.86,17.87,122002.0,16.806,16.806,16.7872,16.7966,122002.0
2024-03-11 13:00:00,17.87,17.87,17.85,17.86,134348.0,16.7966,16.7966,16.7778,16.7872,134348.0
2024-03-11 13:10:00,17.86,17.88,17.84,17.87,159674.0,16.7872,16.806,16.7684,16.7966,159674.0
2024-03-11 13:20:00,17.88,17.88,17.86,17.87,140260.0,16.806,16.806,16.7872,16.7966,140260.0
2024-03-11 13:30:00,17.87,17.9,17.86,17.89,186118.0,16.7966,16.8248,16.7872,16.8154,186118.0
2024-03-11 13:40:00,17.89,17.9,17.89,17.89,96748.0,16.8154,16.8248,16.8154,16.8154,96748.0
2024-03-11 13:50:00,17.89,17.9,17.88,17.89,224916.0,16.8154,16.8248,16.806,16.8154,224916.0
2024-03-11 14:00:00,17.89,17.9,17.89,17.89,186846.0,16.8154,16.8248,16.8154,16.8154,186846.0
2024-03-11 14:10:00,17.89,17.9,17.85,17.85,155312.0,16.8154,16.8248,16.7778,16.7778,155312.0
2024-03-11 14:20:00,17.86,17.86,17.84,17.86,326608.0,16.7872,16.7872,16.7684,16.7872,326608.0
2024-03-11 14:30:00,17.86,17.86,17.84,17.85,166631.0,16.7872,16.7872,16.7684,16.7778,166631.0
2024-03-11 14:40:00,17.85,17.86,17.84,17.85,430681.0,16.7778,16.7872,16.7684,16.7778,430681.0
2024-03-11 14:50:00,17.85,17.87,17.84,17.87,234541.0,16.7778,16.7966,16.7684,16.7966,234541.0
2024-03-11 15:00:00,17.87,17.88,17.86,17.87,167613.0,16.7966,16.806,16.7872,16.7966,167613.0
2024-03-11 15:10:00,17.88,17.89,17.87,17.89,134253.0,16.806,16.8154,16.7966,16.8154,134253.0
2024-03-11 15:20:00,17.89,17.92,17.88,17.91,206948.0,16.8154,16.8436,16.806,16.8342,206948.0
2024-03-11 15:30:00,17.91,17.93,17.9,17.92,266534.0,16.8342,16.853,16.8248,16.8436,266534.0
2024-03-11 15:40:00,17.93,17.95,17.92,17.94,576614.0,16.853,16.8718,16.8436,16.8624,576614.0
2024-03-11 15:50:00,17.94,17.98,17.93,17.98,1272917.0,16.8624,16.9,16.853,16.9,1272917.0
2024-03-12 09:30:00,17.93,17.98,17.91,17.94,291756.0,16.853,16.9,16.8342,16.8624,291756.0
2024-03-12 09:40:00,17.94,17.98,17.92,17.96,112864.0,16.8624,16.9,16.8436,16.8812,112864.0
2024-03-12 09:50:00,17.96,18.01,17.96,18.0,439561.0,16.8812,16.9282,16.8812,16.9188,439561.0
2024-03-12 10:00:00,18.01,18.02,17.94,17.96,211793.0,16.9282,16.9376,16.8624,16.8812,211793.0
2024-03-12 10:10:00,17.96,18.0,17.93,17.98,142119.0,16.8812,16.9188,16.853,16.9,142119.0
2024-03-12 10:20:00,17.99,18.02,17.98,18.01,118444.0,16.9094,16.9376,16.9,16.9282,118444.0
2024-03-12 10:30:00,18.01,18.01,17.98,18.0,134636.0,16.9282,16.9282,16.9,16.9188,134636.0
2024-03-12 10:40:00,18.0,18.01,17.96,17.98,128714.0,16.9188,16.9282,16.8812,16.9,128714.0
2024-03-12 10:50:00,17.98,18.0,17.97,17.97,153151.0,16.9,16.9188,16.8906,16.8906,153151.0
2024-03-12 11:00:00,17.98,18.0,17.96,17.96,201674.0,16.9,16.9188,16.8812,16.8812,201674.0
2024-03-12 11:10:00,17.96,17.99,17.96,17.98,127824.0,16.8812,16.9094,16.8812,16.9,127824.0
2024-03-12 11:20:00,17.98,17.99,17.94,17.94,95835.0,16.9,16.9094,16.8624,16.8624,95835.0
2024-03-12 11:30:00,17.95,17.97,17.94,17.96,144846.0,16.8718,16.8906,16.8624,16.8812,144846.0
2024-03-12 11:40:00,17.97,17.98,17.93,17.93,142214.0,16.8906,16.9,16.853,16.853,142214.0
2024-03-12 11:50:00,17.94,17.97,17.93,17.96,118383.0,16.8624,16.8906,16.853,16.8812,118383.0
2024-03-12 12:00:00,17.96,17.97,17.95,17.96,114628.0,16.8812,16.8906,16.8718,16.8812,114628.0
2024-03-12 12:10:00,17.96,17.97,17.95,17.95,75174.0,16.8812,16.8906,16.8718,16.8718,75174.0
2024-03-12 12:20:00,17.96,17.96,17.94,17.95,102350.0,16.8812,16.8812,16.8624,16.8718,102350.0
2024-03-12 12:30:00,17.95,17.95,17.92,17.93,61183.0,16.8718,16.8718,16.8436,16.853,61183.0
2024-03-12 12:40:00,17.93,17.93,17.89,17.91,139175.0,16.853,16.853,16.8154,16.8342,139175.0
2024-03-12 12:50:00,17.92,17.93,17.91,17.93,73609.0,16.8436,16.853,16.8342,16.853,73609.0
2024-03-12 13:00:00,17.93,17.93,17.89,17.91,117692.0,16.853,16.853,16.8154,16.8342,117692.0
2024-03-12 13:10:00,17.91,17.93,17.9,17.93,50838.0,16.8342,16.853,16.8248,16.853,50838.0
2024-03-12 13:20:00,17.93,17.93,17.91,17.93,109220.0,16.853,16.853,16.8342,16.853,109220.0
2024-03-12 13:30:00,17.92,17.93,17.9,17.92,82062.0,16.8436,16.853,16.8248,16.8436,82062.0
2024-03-12 13:40:00,17.91,17.93,17.91,17.92,51612.0,16.8342,16.853,16.8342,16.8436,51612.0
2024-03-12 13:50:00,17.92,17.94,17.92,17.94,44363.0,16.8436,16.8624,16.8436,16.8624,44363.0
2024-03-12 14:00:00,17.94,17.94,17.92,17.93,48373.0,16.8624,16.8624,16.8436,16.853,48373.0
2024-03-12 14:10:00,17.92,17.93,17.91,17.92,67460.0,16.8436,16.853,16.8342,16.8436,67460.0
2024-03-12 14:20:00,17.91,17.93,17.91,17.92,68845.0,16.8342,16.853,16.8342,16.8436,68845.0
2024-03-12 14:30:00,17.93,17.95,17.92,17.94,146056.0,16.853,16.8718,16.8436,16.8624,146056.0
2024-03-12 14:40:00,17.94,17.94,17.92,17.93,98395.0,16.8624,16.8624,16.8436,16.853,98395.0
2024-03-12 14:50:00,17.94,17.96,17.93,17.96,81495.0,16.8624,16.8812,16.853,16.8812,81495.0
2024-03-12 15:00:00,17.96,17.96,17.94,17.95,343049.0,16.8812,16.8812,16.8624,16.8718,343049.0
2024-03-12 15:10:00,17.96,17.97,17.94,17.96,148830.0,16.8812,16.8906,16.8624,16.8812,148830.0
2024-03-12 15:20:00,17.96,17.98,17.96,17.96,124301.0,16.8812,16.9,16.8812,16.8812,124301.0
2024-03-12 15:30:00,17.96,17.97,17.94,17.95,204613.0,16.8812,16.8906,16.8624,16.8718,204613.0
2024-03-12 15:40:00,17.96,17.96,17.91,17.91,260090.0,16.8812,16.8812,16.8342,16.8342,260090.0
2024-03-12 15:50:00,17.91,17.95,17.91,17.93,771176.0,16.8342,16.8718,16.8342,16.853,771176.0
2024-03-13 09:30:00,18.03,18.1,18.0,18.1,477710.0,16.947,17.0128,16.9188,17.0128,477710.0
2024-03-13 09:40:00,18.1,18.11,18.07,18.08,437740.0,17.0128,17.0222,16.9846,16.994,437740.0
2024-03-13 09:50:00,18.07,18.09,18.0,18.01,454643.0,16.9846,17.0034,16.9188,16.9282,454643.0
2024-03-13 10:00:00,18.01,18.05,18.0,18.03,264243.0,16.9282,16.9658,16.9188,16.947,264243.0
2024-03-13 10:10:00,18.03,18.03,17.96,17.96,278380.0,16.947,16.947,16.8812,16.8812,278380.0
2024-03-13 10:20:00,17.96,17.99,17.94,17.98,212309.0,16.8812,16.9094,16.8624,16.9,212309.0
2024-03-13 10:30:00,17.98,17.98,17.92,17.94,214406.0,16.9,16.9,16.8436,16.8624,214406.0
2024-03-13 10:40:00,17.94,17.95,17.9,17.91,268345.0,16.8624,16.8718,16.8248,16.8342,268345.0
2024-03-13 10:50:00,17.91,17.94,17.9,17.93,326728.0,16.8342,16.8624,16.8248,16.853,326728.0
2024-03-13 11:00:00,17.93,17.96,17.91,17.94,245629.0,16.853,16.8812,16.8342,16.8624,245629.0
2024-03-13 11:10:00,17.95,17.98,17.94,17.96,128318.0,16.8718,16.9,16.8624,16.8812,128318.0
2024-03-13 11:20:00,17.96,17.97,17.95,17.95,145979.0,16.8812,16.8906,16.8718,16.8718,145979.0
2024-03-13 11:30:00,17.95,17.96,17.94,17.96,124637.0,16.8718,16.8812,16.8624,16.8812,124637.0
2024-03-13 11:40:00,17.95,17.97,17.93,17.93,213219.0,16.8718,16.8906,16.853,16.853,213219.0
2024-03-13 11:50:00,17.94,17.94,17.9,17.9,270096.0,16.8624,16.8624,16.8248,16.8248,270096.0
2024-03-13 12:00:00,17.9,17.91,17.88,17.89,390522.0,16.8248,16.8342,16.806,16.8154,390522.0
2024-03-13 12:10:00,17.89,17.9,17.87,17.89,147948.0,16.8154,16.8248,16.7966,16.8154,147948.0
2024-03-13 12:20:00,17.88,17.89,17.86,17.87,232416.0,16.806,16.8154,16.7872,16.7966,232416.0
2024-03-13 12:30:00,17.88,17.92,17.87,17.91,175385.0,16.806,16.8436,16.7966,16.8342,175385.0
2024-03-13 12:40:00,17.91,17.94,17.9,17.94,110341.0,16.8342,16.8624,16.8248,16.8624,110341.0
2024-03-13 12:50:00,17.93,17.93,17.89,17.89,138024.0,16.853,16.853,16.8154,16.8154,138024.0
2024-03-13 13:00:00,17.89,17.91,17.89,17.91,127427.0,16.8154,16.8342,16.8154,16.8342,127427.0
2024-03-13 13:10:00,17.91,17.94,17.9,17.93,82758.0,16.8342,16.8624,16.8248,16.853,82758.0
2024-03-13 13:20:00,17.93,17.94,17.92,17.94,67906.0,16.853,16.8624,16.8436,16.8624,67906.0
2024-03-13 13:30:00,17.94,17.94,17.91,17.91,108743.0,16.8624,16.8624,16.8342,16.8342,108743.0
2024-03-13 13:40:00,17.91,17.93,17.91,17.91,93180.0,16.8342,16.853,16.8342,16.8342,93180.0
2024-03-13 13:50:00,17.92,17.94,17.91,17.94,80253.0,16.8436,16.8624,16.8342,16.8624,80253.0
2024-03-13 14:00:00,17.93,17.94,17.92,17.94,93805.0,16.853,16.8624,16.8436,16.8624,93805.0
2024-03-13 14:10:00,17.94,17.94,17.93,17.94,88623.0,16.8624,16.8624,16.853,16.8624,88623.0
2024-03-13 14:20:00,17.94,17.95,17.93,17.93,115383.0,16.8624,16.8718,16.853,16.853,115383.0
2024-03-13 14:30:00,17.94,17.95,17.92,17.92,180069.0,16.8624,16.8718,16.8436,16.8436,180069.0
2024-03-13 14:40:00,17.93,17.93,17.9,17.91,272950.0,16.853,16.853,16.8248,16.8342,272950.0
2024-03-13 14:50:00,17.91,17.95,17.91,17.94,213136.0,16.8342,16.8718,16.8342,16.8624,213136.0
2024-03-13 15:00:00,17.94,17.94,17.92,17.94,227743.0,16.8624,16.8624,16.8436,16.8624,227743.0
2024-03-13 15:10:00,17.93,17.95,17.93,17.93,172301.0,16.853,16.8718,16.853,16.853,172301.0
2024-03-13 15:20:00,17.93,17.95,17.9,17.91,257772.0,16.853,16.8718,16.8248,16.8342,257772.0
2024-03-13 15:30:00,17.91,17.93,17.9,17.91,420852.0,16.8342,16.853,16.8248,16.8342,420852.0
2024-03-13 15:40:00,17.91,17.91,17.89,17.89,371399.0,16.8342,16.8342,16.8154,16.8154,371399.0
2024-03-13 15:50:00,17.89,17.91,17.87,17.89,1566084.0,16.8154,16.8342,16.7966,16.8154,1566084.0
2024-03-14 09:30:00,17.81,17.87,17.7,17.71,541984.0,16.7402,16.7966,16.6368,16.6462,541984.0
2024-03-14 09:40:00,17.71,17.76,17.65,17.66,257372.0,16.6462,16.6932,16.5898,16.5992,257372.0
2024-03-14 09:50:00,17.66,17.66,17.61,17.65,233853.0,16.5992,16.5992,16.5522,16.5898,233853.0
2024-03-14 10:00:00,17.64,17.69,17.64,17.69,295847.0,16.5804,16.6274,16.5804,16.6274,295847.0
2024-03-14 10:10:00,17.69,17.69,17.65,17.68,223033.0,16.6274,16.6274,16.5898,16.618,223033.0
2024-03-14 10:20:00,17.68,17.69,17.64,17.64,167283.0,16.618,16.6274,16.5804,16.5804,167283.0
2024-03-14 10:30:00,17.64,17.66,17.62,17.65,142229.0,16.5804,16.5992,16.5616,16.5898,142229.0
2024-03-14 10:40:00,17.64,17.65,17.6,17.63,200211.0,16.5804,16.5898,16.5428,16.571,200211.0
2024-03-14 10:50:00,17.63,17.63,17.57,17.61,285994.0,16.571,16.571,16.5146,16.5522,285994.0
2024-03-14 11:00:00,17.61,17.62,17.59,17.62,199454.0,16.5522,16.5616,16.5334,16.5616,199454.0
2024-03-14 11:10:00,17.62,17.62,17.6,17.61,165681.0,16.5616,16.5616,16.5428,16.5522,165681.0
2024-03-14 11:20:00,17.6,17.62,17.59,17.61,182638.0,16.5428,16.5616,16.5334,16.5522,182638.0
2024-03-14 11:30:00,17.62,17.64,17.6,17.64,187878.0,16.5616,16.5804,16.5428,16.5804,187878.0
2024-03-14 11:40:00,17.64,17.65,17.63,17.64,113032.0,16.5804,16.5898,16.571,16.5804,113032.0
2024-03-14 11:50:00,17.64,17.66,17.63,17.64,121340.0,16.5804,16.5992,16.571,16.5804,121340.0
2024-03-14 12:00:00,17.64,17.64,17.6,17.6,190127.0,16.5804,16.5804,16.5428,16.5428,190127.0
2024-03-14 12:10:00,17.61,17.61,17.59,17.61,151761.0,16.5522,16.5522,16.5334,16.5522,151761.0
2024-03-14 12:20:00,17.6,17.62,17.59,17.6,213520.0,16.5428,16.5616,16.5334,16.5428,213520.0
2024-03-14 12:30:00,17.61,17.62,17.6,17.62,201096.0,16.5522,16.5616,16.5428,16.5616,201096.0
2024-03-14 12:40:00,17.62,17.62,17.58,17.58,380673.0,16.5616,16.5616,16.524,16.524,380673.0
2024-03-14 12:50:00,17.59,17.59,17.53,17.53,201054.0,16.5334,16.5334,16.477,16.477,201054.0
2024-03-14 13:00:00,17.53,17.54,17.5,17.5,235307.0,16.477,16.4864,16.4488,16.4488,235307.0
2024-03-14 13:10:00,17.5,17.54,17.5,17.51,309819.0,16.4488,16.4864,16.4488,16.4582,309819.0
2024-03-14 13:20:00,17.51,17.52,17.49,17.49,192255.0,16.4582,16.4676,16.4394,16.4394,192255.0
2024-03-14 13:30:00,17.49,17.5,17.45,17.48,438862.0,16.4394,16.4488,16.4019,16.43,438862.0
2024-03-14 13:40:00,17.48,17.51,17.47,17.51,179418.0,16.43,16.4582,16.4206,16.4582,179418.0
2024-03-14 13:50:00,17.5,17.53,17.49,17.52,252976.0,16.4488,16.477,16.4394,16.4676,252976.0
2024-03-14 14:00:00,17.53,17.54,17.52,17.52,190504.0,16.477,16.4864,16.4676,16.4676,190504.0
2024-03-14 14:10:00,17.52,17.54,17.51,17.51,286788.0,16.4676,16.4864,16.4582,16.4582,286788.0
2024-03-14 14:20:00,17.51,17.52,17.5,17.51,107554.0,16.4582,16.4676,16.4488,16.4582,107554.0
2024-03-14 14:30:00,17.51,17.51,17.48,17.5,416082.0,16.4582,16.4582,16.43,16.4488,416082.0
2024-03-14 14:40:00,17.5,17.51,17.48,17.49,258836.0,16.4488,16.4582,16.43,16.4394,258836.0
2024-03-14 14:50:00,17.49,17.52,17.49,17.52,257435.0,16.4394,16.4676,16.4394,16.4676,257435.0
2024-03-14 15:00:00,17.51,17.52,17.47,17.48,219918.0,16.4582,16.4676,16.4206,16.43,219918.0
2024-03-14 15:10:00,17.48,17.48,17.45,17.45,153131.0,16.43,16.43,16.4019,16.4019,153131.0
2024-03-14 15:20:00,17.45,17.48,17.45,17.48,400576.0,16.4019,16.43,16.4019,16.43,400576.0
2024-03-14 15:30:00,17.48,17.49,17.45,17.48,541123.0,16.43,16.4394,16.4019,16.43,541123.0
2024-03-14 15:40:00,17.48,17.56,17.47,17.55,793992.0,16.43,16.5052,16.4206,16.4958,793992.0
2024-03-14 15:50:00,17.54,17.58,17.54,17.56,2098978.0,16.4864,16.524,16.4864,16.5052,2098978.0
2024-03-15 09:30:00,17.5,17.74,17.48,17.72,2650040.0,16.4488,16.6744,16.43,16.6556,2650040.0
2024-03-15 09:40:00,17.71,17.79,17.67,17.68,351683.0,16.6462,16.7214,16.6086,16.618,351683.0
2024-03-15 09:50:00,17.68,17.71,17.65,17.69,181383.0,16.618,16.6462,16.5898,16.6274,181383.0
2024-03-15 10:00:00,17.68,17.76,17.65,17.72,403164.0,16.618,16.6932,16.5898,16.6556,403164.0
2024-03-15 10:10:00,17.72,17.75,17.69,17.72,479677.0,16.6556,16.6838,16.6274,16.6556,479677.0
2024-03-15 10:20:00,17.72,17.73,17.65,17.69,491525.0,16.6556,16.665,16.5898,16.6274,491525.0
2024-03-15 10:30:00,17.69,17.71,17.66,17.69,318887.0,16.6274,16.6462,16.5992,16.6274,318887.0
2024-03-15 10:40:00,17.69,17.71,17.65,17.66,373548.0,16.6274,16.6462,16.5898,16.5992,373548.0
2024-03-15 10:50:00,17.66,17.71,17.66,17.71,341380.0,16.5992,16.6462,16.5992,16.6462,341380.0
2024-03-15 11:00:00,17.71,17.73,17.7,17.71,425622.0,16.6462,16.665,16.6368,16.6462,425622.0
2024-03-15 11:10:00,17.71,17.72,17.68,17.69,257904.0,16.6462,16.6556,16.618,16.6274,257904.0
2024-03-15 11:20:00,17.69,17.7,17.67,17.69,205677.0,16.6274,16.6368,16.6086,16.6274,205677.0
2024-03-15 11:30:00,17.69,17.69,17.67,17.67,220988.0,16.6274,16.6274,16.6086,16.6086,220988.0
2024-03-15 11:40:00,17.68,17.68,17.64,17.66,222426.0,16.618,16.618,16.5804,16.5992,222426.0
2024-03-15 11:50:00,17.66,17.68,17.65,17.66,210972.0,16.5992,16.618,16.5898,16.5992,210972.0
2024-03-15 12:00:00,17.66,17.68,17.65,17.68,280752.0,16.5992,16.618,16.5898,16.618,280752.0
2024-03-15 12:10:00,17.68,17.69,17.66,17.68,268827.0,16.618,16.6274,16.5992,16.618,268827.0
2024-03-15 12:20:00,17.69,17.7,17.68,17.7,139061.0,16.6274,16.6368,16.618,16.6368,139061.0
2024-03-15 12:30:00,17.7,17.7,17.66,17.67,207148.0,16.6368,16.6368,16.5992,16.6086,207148.0
2024-03-15 12:40:00,17.67,17.68,17.62,17.65,284371.0,16.6086,16.618,16.5616,16.5898,284371.0
2024-03-15 12:50:00,17.65,17.67,17.65,17.67,117155.0,16.5898,16.6086,16.5898,16.6086,117155.0
2024-03-15 13:00:00,17.66,17.68,17.65,17.68,213833.0,16.5992,16.618,16.5898,16.618,213833.0
2024-03-15 13:10:00,17.68,17.68,17.66,17.66,110260.0,16.618,16.618,16.5992,16.5992,110260.0
2024-03-15 13:20:00,17.66,17.68,17.66,17.67,196670.0,16.5992,16.618,16.5992,16.6086,196670.0
2024-03-15 13:30:00,17.67,17.67,17.64,17.65,143064.0,16.6086,16.6086,16.5804,16.5898,143064.0
2024-03-15 13:40:00,17.64,17.65,17.63,17.64,178672.0,16.5804,16.5898,16.571,16.5804,178672.0
2024-03-15 13:50:00,17.65,17.67,17.64,17.66,192086.0,16.5898,16.6086,16.5804,16.5992,192086.0
2024-03-15 14:00:00,17.66,17.67,17.63,17.64,197018.0,16.5992,16.6086,16.571,16.5804,197018.0
2024-03-15 14:10:00,17.64,17.65,17.63,17.65,256561.0,16.5804,16.5898,16.571,16.5898,256561.0
2024-03-15 14:20:00,17.65,17.66,17.62,17.63,194659.0,16.5898,16.5992,16.5616,16.571,194659.0
2024-03-15 14:30:00,17.63,17.63,17.61,17.63,185578.0,16.571,16.571,16.5522,16.571,185578.0
2024-03-15 14:40:00,17.63,17.64,17.62,17.62,206424.0,16.571,16.5804,16.5616,16.5616,206424.0
2024-03-15 14:50:00,17.62,17.64,17.62,17.64,165596.0,16.5616,16.5804,16.5616,16.5804,165596.0
2024-03-15 15:00:00,17.64,17.66,17.62,17.66,342828.0,16.5804,16.5992,16.5616,16.5992,342828.0
2024-03-15 15:10:00,17.66,17.66,17.62,17.63,264689.0,16.5992,16.5992,16.5616,16.571,264689.0
2024-03-15 15:20:00,17.63,17.65,17.62,17.64,428983.0,16.571,16.5898,16.5616,16.5804,428983.0
2024-03-15 15:30:00,17.64,17.65,17.59,17.6,420283.0,16.5804,16.5898,16.5334,16.5428,420283.0
2024-03-15 15:40:00,17.6,17.6,17.57,17.57,895328.0,16.5428,16.5428,16.5146,16.5146,895328.0
2024-03-15 15:50:00,17.57,17.62,17.55,17.61,3000600.0,16.5146,16.5616,16.4958,16.5522,3000600.0
2024-03-18 09:30:00,17.64,17.67,17.54,17.54,365461.0,16.5804,16.6086,16.4864,16.4864,365461.0
2024-03-18 09:40:00,17.55,17.57,17.51,17.57,153516.0,16.4958,16.5146,16.4582,16.5146,153516.0
2024-03-18 09:50:00,17.57,17.63,17.55,17.63,253923.0,16.5146,16.571,16.4958,16.571,253923.0
2024-03-18 10:00:00,17.63,17.64,17.61,17.64,114394.0,16.571,16.5804,16.5522,16.5804,114394.0
2024-03-18 10:10:00,17.63,17.66,17.63,17.64,154743.0,16.571,16.5992,16.571,16.5804,154743.0
2024-03-18 10:20:00,17.64,17.65,17.62,17.64,109269.0,16.5804,16.5898,16.5616,16.5804,109269.0
2024-03-18 10:30:00,17.64,17.64,17.6,17.62,165135.0,16.5804,16.5804,16.5428,16.5616,165135.0
2024-03-18 10:40:00,17.62,17.63,17.59,17.62,127256.0,16.5616,16.571,16.5334,16.5616,127256.0
2024-03-18 10:50:00,17.62,17.62,17.58,17.6,184329.0,16.5616,16.5616,16.524,16.5428,184329.0
2024-03-18 11:00:00,17.59,17.61,17.57,17.57,119520.0,16.5334,16.5522,16.5146,16.5146,119520.0
2024-03-18 11:10:00,17.57,17.59,17.56,17.57,161133.0,16.5146,16.5334,16.5052,16.5146,161133.0
2024-03-18 11:20:00,17.57,17.6,17.57,17.59,214707.0,16.5146,16.5428,16.5146,16.5334,214707.0
2024-03-18 11:30:00,17.6,17.6,17.56,17.57,196729.0,16.5428,16.5428,16.5052,16.5146,196729.0
2024-03-18 11:40:00,17.57,17.59,17.56,17.59,144189.0,16.5146,16.5334,16.5052,16.5334,144189.0
2024-03-18 11:50:00,17.59,17.62,17.58,17.6,159406.0,16.5334,16.5616,16.524,16.5428,159406.0
2024-03-18 12:00:00,17.61,17.61,17.58,17.6,199730.0,16.5522,16.5522,16.524,16.5428,199730.0
2024-03-18 12:10:00,17.59,17.6,17.56,17.57,145422.0,16.5334,16.5428,16.5052,16.5146,145422.0
2024-03-18 12:20:00,17.57,17.57,17.54,17.56,97746.0,16.5146,16.5146,16.4864,16.5052,97746.0
2024-03-18 12:30:00,17.55,17.57,17.55,17.57,100245.0,16.4958,16.5146,16.4958,16.5146,100245.0
2024-03-18 12:40:00,17.57,17.6,17.57,17.6,133991.0,16.5146,16.5428,16.5146,16.5428,133991.0
2024-03-18 12:50:00,17.6,17.61,17.59,17.61,134955.0,16.5428,16.5522,16.5334,16.5522,134955.0
2024-03-18 13:00:00,17.61,17.62,17.6,17.62,111455.0,16.5522,16.5616,16.5428,16.5616,111455.0
2024-03-18 13:10:00,17.62,17.63,17.61,17.63,91884.0,16.5616,16.571,16.5522,16.571,91884.0
2024-03-18 13:20:00,17.63,17.64,17.61,17.64,152959.0,16.571,16.5804,16.5522,16.5804,152959.0
2024-03-18 13:30:00,17.64,17.64,17.61,17.62,211783.0,16.5804,16.5804,16.5522,16.5616,211783.0
2024-03-18 13:40:00,17.61,17.62,17.6,17.62,145464.0,16.5522,16.5616,16.5428,16.5616,145464.0
2024-03-18 13:50:00,17.62,17.62,17.6,17.62,105224.0,16.5616,16.5616,16.5428,16.5616,105224.0
2024-03-18 14:00:00,17.62,17.63,17.6,17.61,164096.0,16.5616,16.571,16.5428,16.5522,164096.0
2024-03-18 14:10:00,17.61,17.62,17.58,17.59,150827.0,16.5522,16.5616,16.524,16.5334,150827.0
2024-03-18 14:20:00,17.59,17.59,17.58,17.59,69409.0,16.5334,16.5334,16.524,16.5334,69409.0
2024-03-18 14:30:00,17.59,17.6,17.58,17.6,99655.0,16.5334,16.5428,16.524,16.5428,99655.0
2024-03-18 14:40:00,17.6,17.6,17.58,17.59,133995.0,16.5428,16.5428,16.524,16.5334,133995.0
2024-03-18 14:50:00,17.6,17.6,17.58,17.59,140334.0,16.5428,16.5428,16.524,16.5334,140334.0
2024-03-18 15:00:00,17.59,17.6,17.58,17.6,237105.0,16.5334,16.5428,16.524,16.5428,237105.0
2024-03-18 15:10:00,17.6,17.6,17.59,17.6,109302.0,16.5428,16.5428,16.5334,16.5428,109302.0
2024-03-18 15:20:00,17.59,17.62,17.57,17.62,303092.0,16.5334,16.5616,16.5146,16.5616,303092.0
2024-03-18 15:30:00,17.62,17.64,17.61,17.63,240330.0,16.5616,16.5804,16.5522,16.571,240330.0
2024-03-18 15:40:00,17.63,17.64,17.61,17.64,497495.0,16.571,16.5804,16.5522,16.5804,497495.0
2024-03-18 15:50:00,17.64,17.66,17.62,17.66,1792391.0,16.5804,16.5992,16.5616,16.5992,1792391.0
2024-03-19 09:30:00,17.68,17.77,17.66,17.77,301798.0,16.618,16.7026,16.5992,16.7026,301798.0
2024-03-19 09:40:00,17.77,17.85,17.76,17.78,380672.0,16.7026,16.7778,16.6932,16.712,380672.0
2024-03-19 09:50:00,17.79,17.8,17.75,17.77,228854.0,16.7214,16.7308,16.6838,16.7026,228854.0
2024-03-19 10:00:00,17.77,17.78,17.72,17.72,123685.0,16.7026,16.712,16.6556,16.6556,123685.0
2024-03-19 10:10:00,17.73,17.74,17.71,17.73,196475.0,16.665,16.6744,16.6462,16.665,196475.0
2024-03-19 10:20:00,17.73,17.77,17.73,17.77,203798.0,16.665,16.7026,16.665,16.7026,203798.0
2024-03-19 10:30:00,17.77,17.78,17.74,17.76,210214.0,16.7026,16.712,16.6744,16.6932,210214.0
2024-03-19 10:40:00,17.75,17.77,17.74,17.74,134711.0,16.6838,16.7026,16.6744,16.6744,134711.0
2024-03-19 10:50:00,17.75,17.81,17.74,17.81,191309.0,16.6838,16.7402,16.6744,16.7402,191309.0
2024-03-19 11:00:00,17.81,17.82,17.8,17.8,242940.0,16.7402,16.7496,16.7308,16.7308,242940.0
2024-03-19 11:10:00,17.8,17.83,17.8,17.83,120179.0,16.7308,16.759,16.7308,16.759,120179.0
2024-03-19 11:20:00,17.83,17.83,17.81,17.82,146145.0,16.759,16.759,16.7402,16.7496,146145.0
2024-03-19 11:30:00,17.82,17.84,17.81,17.84,142009.0,16.7496,16.7684,16.7402,16.7684,142009.0
2024-03-19 11:40:00,17.84,17.84,17.82,17.84,148156.0,16.7684,16.7684,16.7496,16.7684,148156.0
2024-03-19 11:50:00,17.84,17.85,17.83,17.85,132589.0,16.7684,16.7778,16.759,16.7778,132589.0
2024-03-19 12:00:00,17.85,17.86,17.84,17.86,151624.0,16.7778,16.7872,16.7684,16.7872,151624.0
2024-03-19 12:10:00,17.86,17.88,17.85,17.88,178043.0,16.7872,16.806,16.7778,16.806,178043.0
2024-03-19 12:20:00,17.88,17.88,17.86,17.87,180819.0,16.806,16.806,16.7872,16.7966,180819.0
2024-03-19 12:30:00,17.87,17.87,17.85,17.87,144754.0,16.7966,16.7966,16.7778,16.7966,144754.0
2024-03-19 12:40:00,17.87,17.87,17.84,17.85,143394.0,16.7966,16.7966,16.7684,16.7778,143394.0
2024-03-19 12:50:00,17.84,17.85,17.83,17.85,77529.0,16.7684,16.7778,16.759,16.7778,77529.0
2024-03-19 13:00:00,17.85,17.86,17.83,17.85,272692.0,16.7778,16.7872,16.759,16.7778,272692.0
2024-03-19 13:10:00,17.85,17.85,17.84,17.85,138002.0,16.7778,16.7778,16.7684,16.7778,138002.0
2024-03-19 13:20:00,17.84,17.85,17.83,17.84,122564.0,16.7684,16.7778,16.759,16.7684,122564.0
2024-03-19 13:30:00,17.84,17.84,17.82,17.83,259892.0,16.7684,16.7684,16.7496,16.759,259892.0
2024-03-19 13:40:00,17.82,17.84,17.82,17.84,143584.0,16.7496,16.7684,16.7496,16.7684,143584.0
2024-03-19 13:50:00,17.84,17.84,17.82,17.82,99216.0,16.7684,16.7684,16.7496,16.7496,99216.0
2024-03-19 14:00:00,17.82,17.83,17.82,17.82,237343.0,16.7496,16.759,16.7496,16.7496,237343.0
2024-03-19 14:10:00,17.82,17.83,17.8,17.82,145981.0,16.7496,16.759,16.7308,16.7496,145981.0
2024-03-19 14:20:00,17.82,17.84,17.81,17.84,141293.0,16.7496,16.7684,16.7402,16.7684,141293.0
2024-03-19 14:30:00,17.84,17.84,17.82,17.83,156508.0,16.7684,16.7684,16.7496,16.759,156508.0
2024-03-19 14:40:00,17.83,17.85,17.83,17.85,122947.0,16.759,16.7778,16.759,16.7778,122947.0
2024-03-19 14:50:00,17.85,17.85,17.83,17.85,170482.0,16.7778,16.7778,16.759,16.7778,170482.0
2024-03-19 15:00:00,17.85,17.87,17.83,17.87,237135.0,16.7778,16.7966,16.759,16.7966,237135.0
2024-03-19 15:10:00,17.87,17.89,17.86,17.89,329178.0,16.7966,16.8154,16.7872,16.8154,329178.0
2024-03-19 15:20:00,17.89,17.89,17.87,17.89,351976.0,16.8154,16.8154,16.7966,16.8154,351976.0
2024-03-19 15:30:00,17.89,17.9,17.87,17.89,573137.0,16.8154,16.8248,16.7966,16.8154,573137.0
2024-03-19 15:40:00,17.89,17.92,17.88,17.91,601012.0,16.8154,16.8436,16.806,16.8342,601012.0
2024-03-19 15:50:00,17.91,17.94,17.89,17.93,2033704.0,16.8342,16.8624,16.8154,16.853,2033704.0
2024-03-20 09:30:00,17.86,17.94,17.83,17.94,178325.0,16.7872,16.8624,16.759,16.8624,178325.0
2024-03-20 09:40:00,17.93,17.94,17.91,17.94,187026.0,16.853,16.8624,16.8342,16.8624,187026.0
2024-03-20 09:50:00,17.93,17.96,17.92,17.95,291884.0,16.853,16.8812,16.8436,16.8718,291884.0
2024-03-20 10:00:00,17.94,17.96,17.92,17.96,118159.0,16.8624,16.8812,16.8436,16.8812,118159.0
2024-03-20 10:10:00,17.96,17.96,17.9,17.91,130114.0,16.8812,16.8812,16.8248,16.8342,130114.0
2024-03-20 10:20:00,17.91,17.92,17.9,17.91,99447.0,16.8342,16.8436,16.8248,16.8342,99447.0
2024-03-20 10:30:00,17.91,17.94,17.89,17.9,164163.0,16.8342,16.8624,16.8154,16.8248,164163.0
2024-03-20 10:40:00,17.89,17.92,17.88,17.91,182164.0,16.8154,16.8436,16.806,16.8342,182164.0
2024-03-20 10:50:00,17.91,17.92,17.88,17.91,181892.0,16.8342,16.8436,16.806,16.8342,181892.0
2024-03-20 11:00:00,17.91,17.92,17.88,17.91,228546.0,16.8342,16.8436,16.806,16.8342,228546.0
2024-03-20 11:10:00,17.91,17.97,17.91,17.96,273843.0,16.8342,16.8906,16.8342,16.8812,273843.0
2024-03-20 11:20:00,17.97,17.97,17.92,17.94,206949.0,16.8906,16.8906,16.8436,16.8624,206949.0
2024-03-20 11:30:00,17.94,17.94,17.92,17.94,164433.0,16.8624,16.8624,16.8436,16.8624,164433.0
2024-03-20 11:40:00,17.94,17.95,17.93,17.95,136850.0,16.8624,16.8718,16.853,16.8718,136850.0
2024-03-20 11:50:00,17.95,17.95,17.93,17.95,122009.0,16.8718,16.8718,16.853,16.8718,122009.0
2024-03-20 12:00:00,17.95,17.95,17.93,17.95,118679.0,16.8718,16.8718,16.853,16.8718,118679.0
2024-03-20 12:10:00,17.95,17.96,17.94,17.96,94494.0,16.8718,16.8812,16.8624,16.8812,94494.0
2024-03-20 12:20:00,17.96,17.97,17.95,17.96,110564.0,16.8812,16.8906,16.8718,16.8812,110564.0
2024-03-20 12:30:00,17.96,17.97,17.94,17.95,186922.0,16.8812,16.8906,16.8624,16.8718,186922.0
2024-03-20 12:40:00,17.96,17.98,17.95,17.98,118476.0,16.8812,16.9,16.8718,16.9,118476.0
2024-03-20 12:50:00,17.98,17.99,17.97,17.98,89317.0,16.9,16.9094,16.8906,16.9,89317.0
2024-03-20 13:00:00,17.98,17.98,17.95,17.96,162118.0,16.9,16.9,16.8718,16.8812,162118.0
2024-03-20 13:10:00,17.96,17.97,17.95,17.96,79120.0,16.8812,16.8906,16.8718,16.8812,79120.0
2024-03-20 13:20:00,17.97,17.97,17.95,17.96,89051.0,16.8906,16.8906,16.8718,16.8812,89051.0
2024-03-20 13:30:00,17.95,17.97,17.95,17.97,81373.0,16.8718,16.8906,16.8718,16.8906,81373.0
2024-03-20 13:40:00,17.97,17.97,17.96,17.96,105819.0,16.8906,16.8906,16.8812,16.8812,105819.0
2024-03-20 13:50:00,17.96,17.99,17.96,17.98,111900.0,16.8812,16.9094,16.8812,16.9,111900.0
2024-03-20 14:00:00,17.98,18.04,17.97,18.0,335363.0,16.9,16.9564,16.8906,16.9188,335363.0
2024-03-20 14:10:00,18.0,18.02,17.97,17.97,127418.0,16.9188,16.9376,16.8906,16.8906,127418.0
2024-03-20 14:20:00,17.98,18.0,17.97,18.0,132538.0,16.9,16.9188,16.8906,16.9188,132538.0
2024-03-20 14:30:00,18.0,18.02,17.97,18.02,147318.0,16.9188,16.9376,16.8906,16.9376,147318.0
2024-03-20 14:40:00,18.02,18.09,18.01,18.09,164134.0,16.9376,17.0034,16.9282,17.0034,164134.0
2024-03-20 14:50:00,18.08,18.09,18.05,18.07,283706.0,16.994,17.0034,16.9658,16.9846,283706.0
2024-03-20 15:00:00,18.07,18.08,18.05,18.07,233197.0,16.9846,16.994,16.9658,16.9846,233197.0
2024-03-20 15:10:00,18.08,18.12,18.07,18.12,350935.0,16.994,17.0316,16.9846,17.0316,350935.0
2024-03-20 15:20:00,18.12,18.12,18.1,18.12,391750.0,17.0316,17.0316,17.0128,17.0316,391750.0
2024-03-20 15:30:00,18.12,18.12,18.06,18.07,245207.0,17.0316,17.0316,16.9752,16.9846,245207.0
2024-03-20 15:40:00,18.07,18.09,18.03,18.03,448708.0,16.9846,17.0034,16.947,16.947,448708.0
2024-03-20 15:50:00,18.03,18.04,18.02,18.04,997258.0,16.947,16.9564,16.9376,16.9564,997258.0
2024-03-21 09:30:00,18.05,18.14,18.01,18.14,366237.0,16.9658,17.0504,16.9282,17.0504,366237.0
2024-03-21 09:40:00,18.14,18.15,18.11,18.14,216884.0,17.0504,17.0598,17.0222,17.0504,216884.0
2024-03-21 09:50:00,18.14,18.17,18.1,18.16,274617.0,17.0504,17.0786,17.0128,17.0692,274617.0
2024-03-21 10:00:00,18.16,18.18,18.13,18.14,225731.0,17.0692,17.088,17.041,17.0504,225731.0
2024-03-21 10:10:00,18.14,18.21,18.13,18.21,369170.0,17.0504,17.1162,17.041,17.1162,369170.0
2024-03-21 10:20:00,18.21,18.22,18.19,18.22,242424.0,17.1162,17.1256,17.0974,17.1256,242424.0
2024-03-21 10:30:00,18.21,18.24,18.2,18.23,461950.0,17.1162,17.1444,17.1068,17.135,461950.0
2024-03-21 10:40:00,18.23,18.29,18.23,18.26,418067.0,17.135,17.1914,17.135,17.1632,418067.0
2024-03-21 10:50:00,18.26,18.31,18.25,18.3,280527.0,17.1632,17.2102,17.1538,17.2008,280527.0
2024-03-21 11:00:00,18.3,18.31,18.24,18.24,368065.0,17.2008,17.2102,17.1444,17.1444,368065.0
2024-03-21 11:10:00,18.25,18.25,18.2,18.21,290419.0,17.1538,17.1538,17.1068,17.1162,290419.0
2024-03-21 11:20:00,18.22,18.23,18.18,18.2,319494.0,17.1256,17.135,17.088,17.1068,319494.0
2024-03-21 11:30:00,18.2,18.2,18.15,18.15,202031.0,17.1068,17.1068,17.0598,17.0598,202031.0
2024-03-21 11:40:00,18.15,18.17,18.12,18.13,235968.0,17.0598,17.0786,17.0316,17.041,235968.0
2024-03-21 11:50:00,18.13,18.13,18.09,18.11,176978.0,17.041,17.041,17.0034,17.0222,176978.0
2024-03-21 12:00:00,18.11,18.11,18.07,18.07,87931.0,17.0222,17.0222,16.9846,16.9846,87931.0
2024-03-21 12:10:00,18.07,18.11,18.07,18.1,242536.0,16.9846,17.0222,16.9846,17.0128,242536.0
2024-03-21 12:20:00,18.09,18.1,18.06,18.09,299910.0,17.0034,17.0128,16.9752,17.0034,299910.0
2024-03-21 12:30:00,18.09,18.1,18.07,18.08,221713.0,17.0034,17.0128,16.9846,16.994,221713.0
2024-03-21 12:40:00,18.07,18.1,18.07,18.1,84545.0,16.9846,17.0128,16.9846,17.0128,84545.0
2024-03-21 12:50:00,18.1,18.1,18.07,18.09,168105.0,17.0128,17.0128,16.9846,17.0034,168105.0
2024-03-21 13:00:00,18.09,18.09,18.06,18.09,145783.0,17.0034,17.0034,16.9752,17.0034,145783.0
2024-03-21 13:10:00,18.09,18.1,18.08,18.08,126649.0,17.0034,17.0128,16.994,16.994,126649.0
2024-03-21 13:20:00,18.09,18.09,18.06,18.07,202182.0,17.0034,17.0034,16.9752,16.9846,202182.0
2024-03-21 13:30:00,18.06,18.1,18.06,18.09,201394.0,16.9752,17.0128,16.9752,17.0034,201394.0
2024-03-21 13:40:00,18.1,18.1,18.08,18.08,94112.0,17.0128,17.0128,16.994,16.994,94112.0
2024-03-21 13:50:00,18.08,18.12,18.08,18.11,143059.0,16.994,17.0316,16.994,17.0222,143059.0
2024-03-21 14:00:00,18.12,18.15,18.11,18.14,143632.0,17.0316,17.0598,17.0222,17.0504,143632.0
2024-03-21 14:10:00,18.14,18.15,18.12,18.14,122608.0,17.0504,17.0598,17.0316,17.0504,122608.0
2024-03-21 14:20:00,18.14,18.14,18.1,18.11,145835.0,17.0504,17.0504,17.0128,17.0222,145835.0
2024-03-21 14:30:00,18.11,18.13,18.11,18.13,138110.0,17.0222,17.041,17.0222,17.041,138110.0
2024-03-21 14:40:00,18.13,18.13,18.12,18.12,110414.0,17.041,17.041,17.0316,17.0316,110414.0
2024-03-21 14:50:00,18.13,18.13,18.1,18.12,169455.0,17.041,17.041,17.0128,17.0316,169455.0
2024-03-21 15:00:00,18.12,18.15,18.12,18.14,223945.0,17.0316,17.0598,17.0316,17.0504,223945.0
2024-03-21 15:10:00,18.15,18.15,18.13,18.14,230040.0,17.0598,17.0598,17.041,17.0504,230040.0
2024-03-21 15:20:00,18.14,18.16,18.14,18.15,148749.0,17.0504,17.0692,17.0504,17.0598,148749.0
2024-03-21 15:30:00,18.16,18.16,18.11,18.11,420784.0,17.0692,17.0692,17.0222,17.0222,420784.0
2024-03-21 15:40:00,18.12,18.12,18.09,18.09,668602.0,17.0316,17.0316,17.0034,17.0034,668602.0
2024-03-21 15:50:00,18.1,18.12,18.05,18.11,1933575.0,17.0128,17.0316,16.9658,17.0222,1933575.0
2024-03-22 09:30:00,18.15,18.22,18.13,18.14,323265.0,17.0598,17.1256,17.041,17.0504,323265.0
2024-03-22 09:40:00,18.14,18.15,18.1,18.13,348008.0,17.0504,17.0598,17.0128,17.041,348008.0
2024-03-22 09:50:00,18.13,18.14,18.1,18.13,107903.0,17.041,17.0504,17.0128,17.041,107903.0
2024-03-22 10:00:00,18.13,18.14,18.11,18.13,190417.0,17.041,17.0504,17.0222,17.041,190417.0
2024-03-22 10:10:00,18.13,18.13,18.08,18.09,370498.0,17.041,17.041,16.994,17.0034,370498.0
2024-03-22 10:20:00,18.08,18.1,18.07,18.1,150337.0,16.994,17.0128,16.9846,17.0128,150337.0
2024-03-22 10:30:00,18.1,18.11,18.08,18.09,199012.0,17.0128,17.0222,16.994,17.0034,199012.0
2024-03-22 10:40:00,18.1,18.1,18.06,18.07,133500.0,17.0128,17.0128,16.9752,16.9846,133500.0
2024-03-22 10:50:00,18.07,18.09,18.06,18.08,80423.0,16.9846,17.0034,16.9752,16.994,80423.0
2024-03-22 11:00:00,18.09,18.09,18.07,18.07,97849.0,17.0034,17.0034,16.9846,16.9846,97849.0
2024-03-22 11:10:00,18.07,18.09,18.06,18.07,130983.0,16.9846,17.0034,16.9752,16.9846,130983.0
2024-03-22 11:20:00,18.07,18.08,18.06,18.07,105328.0,16.9846,16.994,16.9752,16.9846,105328.0
2024-03-22 11:30:00,18.07,18.08,18.06,18.07,105192.0,16.9846,16.994,16.9752,16.9846,105192.0
2024-03-22 11:40:00,18.08,18.09,18.07,18.09,68753.0,16.994,17.0034,16.9846,17.0034,68753.0
2024-03-22 11:50:00,18.09,18.11,18.08,18.11,122887.0,17.0034,17.0222,16.994,17.0222,122887.0
2024-03-22 12:00:00,18.11,18.14,18.09,18.13,309904.0,17.0222,17.0504,17.0034,17.041,309904.0
2024-03-22 12:10:00,18.12,18.13,18.11,18.12,131720.0,17.0316,17.041,17.0222,17.0316,131720.0
2024-03-22 12:20:00,18.11,18.12,18.1,18.11,100235.0,17.0222,17.0316,17.0128,17.0222,100235.0
2024-03-22 12:30:00,18.11,18.12,18.1,18.11,166513.0,17.0222,17.0316,17.0128,17.0222,166513.0
2024-03-22 12:40:00,18.11,18.11,18.08,18.09,96569.0,17.0222,17.0222,16.994,17.0034,96569.0
2024-03-22 12:50:00,18.09,18.09,18.07,18.09,124242.0,17.0034,17.0034,16.9846,17.0034,124242.0
2024-03-22 13:00:00,18.09,18.09,18.07,18.07,99721.0,17.0034,17.0034,16.9846,16.9846,99721.0
2024-03-22 13:10:00,18.07,18.09,18.06,18.09,215937.0,16.9846,17.0034,16.9752,17.0034,215937.0
2024-03-22 13:20:00,18.09,18.1,18.07,18.1,119442.0,17.0034,17.0128,16.9846,17.0128,119442.0
2024-03-22 13:30:00,18.1,18.1,18.07,18.09,252880.0,17.0128,17.0128,16.9846,17.0034,252880.0
2024-03-22 13:40:00,18.09,18.1,18.08,18.09,105361.0,17.0034,17.0128,16.994,17.0034,105361.0
2024-03-22 13:50:00,18.09,18.09,18.07,18.09,135624.0,17.0034,17.0034,16.9846,17.0034,135624.0
2024-03-22 14:00:00,18.09,18.09,18.07,18.07,201373.0,17.0034,17.0034,16.9846,16.9846,201373.0
2024-03-22 14:10:00,18.08,18.08,18.07,18.07,142571.0,16.994,16.994,16.9846,16.9846,142571.0
2024-03-22 14:20:00,18.07,18.08,18.06,18.07,111024.0,16.9846,16.994,16.9752,16.9846,111024.0
2024-03-22 14:30:00,18.07,18.08,18.06,18.07,72903.0,16.9846,16.994,16.9752,16.9846,72903.0
2024-03-22 14:40:00,18.07,18.08,18.07,18.07,43845.0,16.9846,16.994,16.9846,16.9846,43845.0
2024-03-22 14:50:00,18.07,18.08,18.07,18.08,57493.0,16.9846,16.994,16.9846,16.994,57493.0
2024-03-22 15:00:00,18.08,18.09,18.07,18.07,245628.0,16.994,17.0034,16.9846,16.9846,245628.0
2024-03-22 15:10:00,18.08,18.08,18.06,18.07,125042.0,16.994,16.994,16.9752,16.9846,125042.0
2024-03-22 15:20:00,18.06,18.1,18.06,18.1,195258.0,16.9752,17.0128,16.9752,17.0128,195258.0
2024-03-22 15:30:00,18.1,18.11,18.09,18.1,276460.0,17.0128,17.0222,17.0034,17.0128,276460.0
2024-03-22 15:40:00,18.1,18.11,18.08,18.1,393285.0,17.0128,17.0222,16.994,17.0128,393285.0
2024-03-22 15:50:00,18.1,18.1,18.05,18.05,1305155.0,17.0128,17.0128,16.9658,16.9658,1305155.0
2024-03-25 09:30:00,18.04,18.12,18.03,18.11,472642.0,16.9564,17.0316,16.947,17.0222,472642.0
2024-03-25 09:40:00,18.1,18.14,17.98,17.98,264987.0,17.0128,17.0504,16.9,16.9,264987.0
2024-03-25 09:50:00,17.99,18.0,17.96,17.96,278536.0,16.9094,16.9188,16.8812,16.8812,278536.0
2024-03-25 10:00:00,17.96,17.98,17.92,17.93,193403.0,16.8812,16.9,16.8436,16.853,193403.0
2024-03-25 10:10:00,17.93,17.95,17.92,17.93,108525.0,16.853,16.8718,16.8436,16.853,108525.0
2024-03-25 10:20:00,17.93,17.97,17.92,17.96,143817.0,16.853,16.8906,16.8436,16.8812,143817.0
2024-03-25 10:30:00,17.96,17.97,17.95,17.96,128690.0,16.8812,16.8906,16.8718,16.8812,128690.0
2024-03-25 10:40:00,17.96,17.96,17.93,17.95,180134.0,16.8812,16.8812,16.853,16.8718,180134.0
2024-03-25 10:50:00,17.95,17.99,17.94,17.97,302256.0,16.8718,16.9094,16.8624,16.8906,302256.0
2024-03-25 11:00:00,17.96,17.97,17.93,17.94,266585.0,16.8812,16.8906,16.853,16.8624,266585.0
2024-03-25 11:10:00,17.94,17.95,17.92,17.93,980177.0,16.8624,16.8718,16.8436,16.853,980177.0
2024-03-25 11:20:00,17.93,17.95,17.92,17.93,658479.0,16.853,16.8718,16.8436,16.853,658479.0
2024-03-25 11:30:00,17.94,17.97,17.93,17.95,454800.0,16.8624,16.8906,16.853,16.8718,454800.0
2024-03-25 11:40:00,17.96,17.96,17.94,17.95,110903.0,16.8812,16.8812,16.8624,16.8718,110903.0
2024-03-25 11:50:00,17.95,17.99,17.94,17.98,307456.0,16.8718,16.9094,16.8624,16.9,307456.0
2024-03-25 12:00:00,17.98,18.04,17.98,18.03,262809.0,16.9,16.9564,16.9,16.947,262809.0
2024-03-25 12:10:00,18.04,18.04,18.0,18.0,280525.0,16.9564,16.9564,16.9188,16.9188,280525.0
2024-03-25 12:20:00,18.01,18.02,18.0,18.01,128493.0,16.9282,16.9376,16.9188,16.9282,128493.0
2024-03-25 12:30:00,18.0,18.02,17.99,18.01,431996.0,16.9188,16.9376,16.9094,16.9282,431996.0
2024-03-25 12:40:00,18.0,18.0,17.97,17.98,116169.0,16.9188,16.9188,16.8906,16.9,116169.0
2024-03-25 12:50:00,17.97,17.99,17.97,17.99,115898.0,16.8906,16.9094,16.8906,16.9094,115898.0
2024-03-25 13:00:00,17.98,17.99,17.98,17.99,112679.0,16.9,16.9094,16.9,16.9094,112679.0
2024-03-25 13:10:00,17.98,17.99,17.96,17.96,81042.0,16.9,16.9094,16.8812,16.8812,81042.0
2024-03-25 13:20:00,17.96,17.98,17.95,17.98,142811.0,16.8812,16.9,16.8718,16.9,142811.0
2024-03-25 13:30:00,17.98,18.0,17.97,18.0,158249.0,16.9,16.9188,16.8906,16.9188,158249.0
2024-03-25 13:40:00,18.0,18.0,17.99,18.0,154652.0,16.9188,16.9188,16.9094,16.9188,154652.0
2024-03-25 13:50:00,18.0,18.0,17.96,17.96,441556.0,16.9188,16.9188,16.8812,16.8812,441556.0
2024-03-25 14:00:00,17.96,17.97,17.94,17.96,200657.0,16.8812,16.8906,16.8624,16.8812,200657.0
2024-03-25 14:10:00,17.96,17.97,17.95,17.96,218079.0,16.8812,16.8906,16.8718,16.8812,218079.0
2024-03-25 14:20:00,17.96,17.98,17.96,17.98,149641.0,16.8812,16.9,16.8812,16.9,149641.0
2024-03-25 14:30:00,17.98,17.98,17.97,17.97,136971.0,16.9,16.9,16.8906,16.8906,136971.0
2024-03-25 14:40:00,17.98,17.98,17.96,17.97,165860.0,16.9,16.9,16.8812,16.8906,165860.0
2024-03-25 14:50:00,17.96,17.98,17.96,17.96,313623.0,16.8812,16.9,16.8812,16.8812,313623.0
2024-03-25 15:00:00,17.96,17.97,17.93,17.94,270605.0,16.8812,16.8906,16.853,16.8624,270605.0
2024-03-25 15:10:00,17.95,17.95,17.94,17.95,59135.0,16.8718,16.8718,16.8624,16.8718,59135.0
2024-03-25 15:20:00,17.95,17.95,17.93,17.94,236078.0,16.8718,16.8718,16.853,16.8624,236078.0
2024-03-25 15:30:00,17.94,17.94,17.91,17.91,257560.0,16.8624,16.8624,16.8342,16.8342,257560.0
2024-03-25 15:40:00,17.91,17.93,17.89,17.93,641166.0,16.8342,16.853,16.8154,16.853,641166.0
2024-03-25 15:50:00,17.93,17.97,17.9,17.97,1630213.0,16.853,16.8906,16.8248,16.8906,1630213.0
2024-03-26 09:30:00,18.0,18.02,17.93,17.94,240687.0,16.9188,16.9376,16.853,16.8624,240687.0
2024-03-26 09:40:00,17.94,17.96,17.91,17.95,98588.0,16.8624,16.8812,16.8342,16.8718,98588.0
2024-03-26 09:50:00,17.96,17.97,17.94,17.96,131409.0,16.8812,16.8906,16.8624,16.8812,131409.0
2024-03-26 10:00:00,17.96,17.97,17.94,17.95,473036.0,16.8812,16.8906,16.8624,16.8718,473036.0
2024-03-26 10:10:00,17.95,17.95,17.92,17.93,156948.0,16.8718,16.8718,16.8436,16.853,156948.0
2024-03-26 10:20:00,17.93,17.94,17.92,17.93,153592.0,16.853,16.8624,16.8436,16.853,153592.0
2024-03-26 10:30:00,17.94,17.94,17.92,17.94,177563.0,16.8624,16.8624,16.8436,16.8624,177563.0
2024-03-26 10:40:00,17.94,17.97,17.93,17.96,213555.0,16.8624,16.8906,16.853,16.8812,213555.0
2024-03-26 10:50:00,17.96,17.98,17.95,17.98,138918.0,16.8812,16.9,16.8718,16.9,138918.0
2024-03-26 11:00:00,17.98,17.98,17.95,17.96,134746.0,16.9,16.9,16.8718,16.8812,134746.0
2024-03-26 11:10:00,17.96,17.96,17.93,17.94,150609.0,16.8812,16.8812,16.853,16.8624,150609.0
2024-03-26 11:20:00,17.94,17.94,17.91,17.93,94495.0,16.8624,16.8624,16.8342,16.853,94495.0
2024-03-26 11:30:00,17.92,17.93,17.91,17.91,100160.0,16.8436,16.853,16.8342,16.8342,100160.0
2024-03-26 11:40:00,17.91,17.95,17.91,17.94,275752.0,16.8342,16.8718,16.8342,16.8624,275752.0
2024-03-26 11:50:00,17.95,17.95,17.93,17.94,219209.0,16.8718,16.8718,16.853,16.8624,219209.0
2024-03-26 12:00:00,17.93,17.94,17.92,17.93,71517.0,16.853,16.8624,16.8436,16.853,71517.0
2024-03-26 12:10:00,17.93,17.93,17.92,17.93,71853.0,16.853,16.853,16.8436,16.853,71853.0
2024-03-26 12:20:00,17.93,17.95,17.92,17.93,162462.0,16.853,16.8718,16.8436,16.853,162462.0
2024-03-26 12:30:00,17.94,17.94,17.93,17.94,63423.0,16.8624,16.8624,16.853,16.8624,63423.0
2024-03-26 12:40:00,17.94,17.96,17.93,17.95,146366.0,16.8624,16.8812,16.853,16.8718,146366.0
2024-03-26 12:50:00,17.95,17.95,17.94,17.94,71752.0,16.8718,16.8718,16.8624,16.8624,71752.0
2024-03-26 13:00:00,17.95,17.96,17.93,17.94,147094.0,16.8718,16.8812,16.853,16.8624,147094.0
2024-03-26 13:10:00,17.95,17.96,17.94,17.95,77828.0,16.8718,16.8812,16.8624,16.8718,77828.0
2024-03-26 13:20:00,17.96,17.96,17.94,17.95,110203.0,16.8812,16.8812,16.8624,16.8718,110203.0
2024-03-26 13:30:00,17.95,17.95,17.94,17.94,111409.0,16.8718,16.8718,16.8624,16.8624,111409.0
2024-03-26 13:40:00,17.95,17.96,17.93,17.95,132651.0,16.8718,16.8812,16.853,16.8718,132651.0
2024-03-26 13:50:00,17.95,17.95,17.94,17.95,71770.0,16.8718,16.8718,16.8624,16.8718,71770.0
2024-03-26 14:00:00,17.95,17.95,17.94,17.95,58795.0,16.8718,16.8718,16.8624,16.8718,58795.0
2024-03-26 14:10:00,17.95,17.97,17.94,17.96,167258.0,16.8718,16.8906,16.8624,16.8812,167258.0
2024-03-26 14:20:00,17.96,17.97,17.96,17.96,53850.0,16.8812,16.8906,16.8812,16.8812,53850.0
2024-03-26 14:30:00,17.96,17.97,17.96,17.96,103050.0,16.8812,16.8906,16.8812,16.8812,103050.0
2024-03-26 14:40:00,17.96,17.97,17.96,17.96,75930.0,16.8812,16.8906,16.8812,16.8812,75930.0
2024-03-26 14:50:00,17.96,17.97,17.95,17.96,103609.0,16.8812,16.8906,16.8718,16.8812,103609.0
2024-03-26 15:00:00,17.96,17.97,17.96,17.97,115939.0,16.8812,16.8906,16.8812,16.8906,115939.0
2024-03-26 15:10:00,17.96,17.98,17.96,17.98,137126.0,16.8812,16.9,16.8812,16.9,137126.0
2024-03-26 15:20:00,17.98,17.98,17.94,17.95,271396.0,16.9,16.9,16.8624,16.8718,271396.0
2024-03-26 15:30:00,17.95,17.96,17.94,17.96,153300.0,16.8718,16.8812,16.8624,16.8812,153300.0
2024-03-26 15:40:00,17.96,17.96,17.91,17.91,289992.0,16.8812,16.8812,16.8342,16.8342,289992.0
2024-03-26 15:50:00,17.91,17.94,17.9,17.92,1018501.0,16.8342,16.8624,16.8248,16.8436,1018501.0
2024-03-27 09:30:00,17.96,18.06,17.89,18.04,294738.0,16.8812,16.9752,16.8154,16.9564,294738.0
2024-03-27 09:40:00,18.03,18.04,17.98,17.99,132865.0,16.947,16.9564,16.9,16.9094,132865.0
2024-03-27 09:50:00,18.0,18.03,17.99,18.01,115502.0,16.9188,16.947,16.9094,16.9282,115502.0
2024-03-27 10:00:00,18.01,18.05,17.99,18.04,149855.0,16.9282,16.9658,16.9094,16.9564,149855.0
2024-03-27 10:10:00,18.04,18.08,18.03,18.07,83142.0,16.9564,16.994,16.947,16.9846,83142.0
2024-03-27 10:20:00,18.07,18.07,18.03,18.04,97235.0,16.9846,16.9846,16.947,16.9564,97235.0
2024-03-27 10:30:00,18.04,18.05,18.01,18.02,104602.0,16.9564,16.9658,16.9282,16.9376,104602.0
2024-03-27 10:40:00,18.02,18.04,18.0,18.0,147216.0,16.9376,16.9564,16.9188,16.9188,147216.0
2024-03-27 10:50:00,18.01,18.03,17.99,18.02,220073.0,16.9282,16.947,16.9094,16.9376,220073.0
2024-03-27 11:00:00,18.02,18.05,18.01,18.04,131404.0,16.9376,16.9658,16.9282,16.9564,131404.0
2024-03-27 11:10:00,18.04,18.06,18.03,18.05,143975.0,16.9564,16.9752,16.947,16.9658,143975.0
2024-03-27 11:20:00,18.04,18.07,18.04,18.07,113662.0,16.9564,16.9846,16.9564,16.9846,113662.0
2024-03-27 11:30:00,18.06,18.07,18.05,18.05,262861.0,16.9752,16.9846,16.9658,16.9658,262861.0
2024-03-27 11:40:00,18.06,18.07,18.05,18.05,67897.0,16.9752,16.9846,16.9658,16.9658,67897.0
2024-03-27 11:50:00,18.05,18.06,18.03,18.05,132513.0,16.9658,16.9752,16.947,16.9658,132513.0
2024-03-27 12:00:00,18.05,18.05,18.03,18.04,108106.0,16.9658,16.9658,16.947,16.9564,108106.0
2024-03-27 12:10:00,18.04,18.04,18.03,18.04,54224.0,16.9564,16.9564,16.947,16.9564,54224.0
2024-03-27 12:20:00,18.03,18.05,18.03,18.05,85167.0,16.947,16.9658,16.947,16.9658,85167.0
2024-03-27 12:30:00,18.05,18.06,18.04,18.05,79968.0,16.9658,16.9752,16.9564,16.9658,79968.0
2024-03-27 12:40:00,18.05,18.06,18.03,18.05,88712.0,16.9658,16.9752,16.947,16.9658,88712.0
2024-03-27 12:50:00,18.05,18.06,18.04,18.05,174734.0,16.9658,16.9752,16.9564,16.9658,174734.0
2024-03-27 13:00:00,18.05,18.06,18.04,18.05,79412.0,16.9658,16.9752,16.9564,16.9658,79412.0
2024-03-27 13:10:00,18.05,18.06,18.04,18.05,93353.0,16.9658,16.9752,16.9564,16.9658,93353.0
2024-03-27 13:20:00,18.05,18.07,18.05,18.07,87006.0,16.9658,16.9846,16.9658,16.9846,87006.0
2024-03-27 13:30:00,18.07,18.07,18.05,18.05,106861.0,16.9846,16.9846,16.9658,16.9658,106861.0
2024-03-27 13:40:00,18.05,18.07,18.04,18.05,222178.0,16.9658,16.9846,16.9564,16.9658,222178.0
2024-03-27 13:50:00,18.04,18.05,18.02,18.04,107812.0,16.9564,16.9658,16.9376,16.9564,107812.0
2024-03-27 14:00:00,18.04,18.07,18.03,18.07,104151.0,16.9564,16.9846,16.947,16.9846,104151.0
2024-03-27 14:10:00,18.07,18.07,18.05,18.07,109351.0,16.9846,16.9846,16.9658,16.9846,109351.0
2024-03-27 14:20:00,18.07,18.08,18.06,18.07,73183.0,16.9846,16.994,16.9752,16.9846,73183.0
2024-03-27 14:30:00,18.07,18.08,18.06,18.07,137854.0,16.9846,16.994,16.9752,16.9846,137854.0
2024-03-27 14:40:00,18.07,18.08,18.07,18.07,77643.0,16.9846,16.994,16.9846,16.9846,77643.0
2024-03-27 14:50:00,18.08,18.08,18.07,18.08,48982.0,16.994,16.994,16.9846,16.994,48982.0
2024-03-27 15:00:00,18.07,18.08,18.07,18.08,44700.0,16.9846,16.994,16.9846,16.994,44700.0
2024-03-27 15:10:00,18.07,18.08,18.05,18.05,103619.0,16.9846,16.994,16.9658,16.9658,103619.0
2024-03-27 15:20:00,18.06,18.08,18.05,18.07,217210.0,16.9752,16.994,16.9658,16.9846,217210.0
2024-03-27 15:30:00,18.07,18.11,18.07,18.11,185793.0,16.9846,17.0222,16.9846,17.0222,185793.0
2024-03-27 15:40:00,18.11,18.12,18.09,18.11,434930.0,17.0222,17.0316,17.0034,17.0222,434930.0
2024-03-27 15:50:00,18.11,18.17,18.1,18.17,1351257.0,17.0222,17.0786,17.0128,17.0786,1351257.0
2024-03-28 09:30:00,18.24,18.33,18.2,18.22,419738.0,17.1444,17.229,17.1068,17.1256,419738.0
2024-03-28 09:40:00,18.23,18.23,18.17,18.2,159922.0,17.135,17.135,17.0786,17.1068,159922.0
2024-03-28 09:50:00,18.2,18.24,18.18,18.22,128467.0,17.1068,17.1444,17.088,17.1256,128467.0
2024-03-28 10:00:00,18.23,18.23,18.17,18.18,286306.0,17.135,17.135,17.0786,17.088,286306.0
2024-03-28 10:10:00,18.19,18.2,18.16,18.16,78189.0,17.0974,17.1068,17.0692,17.0692,78189.0
2024-03-28 10:20:00,18.16,18.22,18.15,18.21,217281.0,17.0692,17.1256,17.0598,17.1162,217281.0
2024-03-28 10:30:00,18.21,18.22,18.18,18.21,196706.0,17.1162,17.1256,17.088,17.1162,196706.0
2024-03-28 10:40:00,18.21,18.24,18.21,18.21,140373.0,17.1162,17.1444,17.1162,17.1162,140373.0
2024-03-28 10:50:00,18.21,18.27,18.21,18.25,296339.0,17.1162,17.1726,17.1162,17.1538,296339.0
2024-03-28 11:00:00,18.24,18.25,18.22,18.22,124772.0,17.1444,17.1538,17.1256,17.1256,124772.0
2024-03-28 11:10:00,18.22,18.23,18.21,18.21,151679.0,17.1256,17.135,17.1162,17.1162,151679.0
2024-03-28 11:20:00,18.22,18.22,18.2,18.21,163126.0,17.1256,17.1256,17.1068,17.1162,163126.0
2024-03-28 11:30:00,18.22,18.22,18.18,18.21,288245.0,17.1256,17.1256,17.088,17.1162,288245.0
2024-03-28 11:40:00,18.21,18.24,18.2,18.23,142995.0,17.1162,17.1444,17.1068,17.135,142995.0
2024-03-28 11:50:00,18.23,18.26,18.23,18.25,106080.0,17.135,17.1632,17.135,17.1538,106080.0
2024-03-28 12:00:00,18.24,18.25,18.23,18.23,105237.0,17.1444,17.1538,17.135,17.135,105237.0
2024-03-28 12:10:00,18.23,18.24,18.23,18.23,43809.0,17.135,17.1444,17.135,17.135,43809.0
2024-03-28 12:20:00,18.23,18.26,18.23,18.26,179466.0,17.135,17.1632,17.135,17.1632,179466.0
2024-03-28 12:30:00,18.26,18.28,18.25,18.28,195287.0,17.1632,17.182,17.1538,17.182,195287.0
2024-03-28 12:40:00,18.28,18.3,18.27,18.3,180765.0,17.182,17.2008,17.1726,17.2008,180765.0
2024-03-28 12:50:00,18.3,18.3,18.28,18.3,147928.0,17.2008,17.2008,17.182,17.2008,147928.0
2024-03-28 13:00:00,18.3,18.32,18.29,18.32,118613.0,17.2008,17.2196,17.1914,17.2196,118613.0
2024-03-28 13:10:00,18.31,18.34,18.31,18.34,124573.0,17.2102,17.2384,17.2102,17.2384,124573.0
2024-03-28 13:20:00,18.33,18.34,18.32,18.34,87957.0,17.229,17.2384,17.2196,17.2384,87957.0
2024-03-28 13:30:00,18.34,18.35,18.31,18.32,116753.0,17.2384,17.2478,17.2102,17.2196,116753.0
2024-03-28 13:40:00,18.32,18.34,18.31,18.34,151411.0,17.2196,17.2384,17.2102,17.2384,151411.0
2024-03-28 13:50:00,18.34,18.37,18.33,18.36,286527.0,17.2384,17.2666,17.229,17.2572,286527.0
2024-03-28 14:00:00,18.36,18.37,18.34,18.37,732457.0,17.2572,17.2666,17.2384,17.2666,732457.0
2024-03-28 14:10:00,18.37,18.39,18.36,18.39,172690.0,17.2666,17.2854,17.2572,17.2854,172690.0
2024-03-28 14:20:00,18.39,18.4,18.37,18.39,160190.0,17.2854,17.2948,17.2666,17.2854,160190.0
2024-03-28 14:30:00,18.39,18.41,18.38,18.39,289069.0,17.2854,17.3042,17.276,17.2854,289069.0
2024-03-28 14:40:00,18.39,18.4,18.37,18.38,281045.0,17.2854,17.2948,17.2666,17.276,281045.0
2024-03-28 14:50:00,18.38,18.4,18.37,18.39,178866.0,17.276,17.2948,17.2666,17.2854,178866.0
2024-03-28 15:00:00,18.39,18.41,18.39,18.41,110599.0,17.2854,17.3042,17.2854,17.3042,110599.0
2024-03-28 15:10:00,18.41,18.42,18.4,18.41,147184.0,17.3042,17.3136,17.2948,17.3042,147184.0
2024-03-28 15:20:00,18.41,18.43,18.4,18.42,274225.0,17.3042,17.323,17.2948,17.3136,274225.0
2024-03-28 15:30:00,18.41,18.43,18.39,18.39,340251.0,17.3042,17.323,17.2854,17.2854,340251.0
2024-03-28 15:40:00,18.39,18.42,18.39,18.41,471857.0,17.2854,17.3136,17.2854,17.3042,471857.0
2024-03-28 15:50:00,18.4,18.41,18.33,18.34,2375391.0,17.2948,17.3042,17.229,17.2384,2375391.0
2024-04-01 09:30:00,18.37,18.37,18.17,18.24,349994.0,17.2666,17.2666,17.0786,17.1444,349994.0
2024-04-01 09:40:00,18.23,18.36,18.22,18.27,333145.0,17.135,17.2572,17.1256,17.1726,333145.0
2024-04-01 09:50:00,18.27,18.32,18.26,18.32,264244.0,17.1726,17.2196,17.1632,17.2196,264244.0
2024-04-01 10:00:00,18.31,18.34,18.29,18.33,153951.0,17.2102,17.2384,17.1914,17.229,153951.0
2024-04-01 10:10:00,18.32,18.35,18.31,18.32,166144.0,17.2196,17.2478,17.2102,17.2196,166144.0
2024-04-01 10:20:00,18.32,18.34,18.3,18.3,157317.0,17.2196,17.2384,17.2008,17.2008,157317.0
2024-04-01 10:30:00,18.31,18.35,18.31,18.35,165915.0,17.2102,17.2478,17.2102,17.2478,165915.0
2024-04-01 10:40:00,18.35,18.37,18.33,18.36,296394.0,17.2478,17.2666,17.229,17.2572,296394.0
2024-04-01 10:50:00,18.36,18.37,18.33,18.35,180594.0,17.2572,17.2666,17.229,17.2478,180594.0
2024-04-01 11:00:00,18.35,18.36,18.34,18.35,163796.0,17.2478,17.2572,17.2384,17.2478,163796.0
2024-04-01 11:10:00,18.35,18.4,18.34,18.39,166376.0,17.2478,17.2948,17.2384,17.2854,166376.0
2024-04-01 11:20:00,18.4,18.42,18.39,18.41,305550.0,17.2948,17.3136,17.2854,17.3042,305550.0
2024-04-01 11:30:00,18.41,18.41,18.38,18.4,236971.0,17.3042,17.3042,17.276,17.2948,236971.0
2024-04-01 11:40:00,18.4,18.42,18.39,18.41,101459.0,17.2948,17.3136,17.2854,17.3042,101459.0
2024-04-01 11:50:00,18.42,18.48,18.41,18.46,733484.0,17.3136,17.37,17.3042,17.3512,733484.0
2024-04-01 12:00:00,18.45,18.48,18.45,18.46,569221.0,17.3418,17.37,17.3418,17.3512,569221.0
2024-04-01 12:10:00,18.46,18.46,18.44,18.45,126807.0,17.3512,17.3512,17.3324,17.3418,126807.0
2024-04-01 12:20:00,18.45,18.46,18.44,18.45,135151.0,17.3418,17.3512,17.3324,17.3418,135151.0
2024-04-01 12:30:00,18.45,18.46,18.43,18.46,215309.0,17.3418,17.3512,17.323,17.3512,215309.0
2024-04-01 12:40:00,18.46,18.46,18.4,18.41,141535.0,17.3512,17.3512,17.2948,17.3042,141535.0
2024-04-01 12:50:00,18.41,18.43,18.39,18.42,263156.0,17.3042,17.323,17.2854,17.3136,263156.0
2024-04-01 13:00:00,18.42,18.42,18.4,18.41,108957.0,17.3136,17.3136,17.2948,17.3042,108957.0
2024-04-01 13:10:00,18.41,18.42,18.38,18.39,123136.0,17.3042,17.3136,17.276,17.2854,123136.0
2024-04-01 13:20:00,18.38,18.4,18.37,18.39,131805.0,17.276,17.2948,17.2666,17.2854,131805.0
2024-04-01 13:30:00,18.39,18.4,18.38,18.39,88879.0,17.2854,17.2948,17.276,17.2854,88879.0
2024-04-01 13:40:00,18.4,18.4,18.37,18.38,277133.0,17.2948,17.2948,17.2666,17.276,277133.0
2024-04-01 13:50:00,18.38,18.39,18.37,18.37,72880.0,17.276,17.2854,17.2666,17.2666,72880.0
2024-04-01 14:00:00,18.37,18.38,18.34,18.35,254674.0,17.2666,17.276,17.2384,17.2478,254674.0
2024-04-01 14:10:00,18.35,18.36,18.33,18.34,107881.0,17.2478,17.2572,17.229,17.2384,107881.0
2024-04-01 14:20:00,18.34,18.36,18.33,18.36,111789.0,17.2384,17.2572,17.229,17.2572,111789.0
2024-04-01 14:30:00,18.36,18.38,18.35,18.37,103607.0,17.2572,17.276,17.2478,17.2666,103607.0
2024-04-01 14:40:00,18.37,18.39,18.36,18.39,111662.0,17.2666,17.2854,17.2572,17.2854,111662.0
2024-04-01 14:50:00,18.39,18.39,18.37,18.38,121310.0,17.2854,17.2854,17.2666,17.276,121310.0
2024-04-01 15:00:00,18.38,18.4,18.37,18.39,201207.0,17.276,17.2948,17.2666,17.2854,201207.0
2024-04-01 15:10:00,18.39,18.39,18.38,18.39,48380.0,17.2854,17.2854,17.276,17.2854,48380.0
2024-04-01 15:20:00,18.39,18.41,18.37,18.41,241470.0,17.2854,17.3042,17.2666,17.3042,241470.0
2024-04-01 15:30:00,18.41,18.42,18.4,18.41,143783.0,17.3042,17.3136,17.2948,17.3042,143783.0
2024-04-01 15:40:00,18.41,18.44,18.41,18.44,219240.0,17.3042,17.3324,17.3042,17.3324,219240.0
2024-04-01 15:50:00,18.43,18.44,18.4,18.4,1007429.0,17.323,17.3324,17.2948,17.2948,1007429.0
2024-04-02 09:30:00,18.45,18.52,18.39,18.45,543183.0,17.3418,17.4076,17.2854,17.3418,543183.0
2024-04-02 09:40:00,18.46,18.5,18.41,18.41,332683.0,17.3512,17.3888,17.3042,17.3042,332683.0
2024-04-02 09:50:00,18.42,18.47,18.4,18.47,390495.0,17.3136,17.3606,17.2948,17.3606,390495.0
2024-04-02 10:00:00,18.47,18.5,18.46,18.48,255525.0,17.3606,17.3888,17.3512,17.37,255525.0
2024-04-02 10:10:00,18.48,18.49,18.46,18.48,254081.0,17.37,17.3794,17.3512,17.37,254081.0
2024-04-02 10:20:00,18.48,18.51,18.47,18.48,189504.0,17.37,17.3982,17.3606,17.37,189504.0
2024-04-02 10:30:00,18.49,18.49,18.44,18.45,135867.0,17.3794,17.3794,17.3324,17.3418,135867.0
2024-04-02 10:40:00,18.45,18.47,18.44,18.46,147736.0,17.3418,17.3606,17.3324,17.3512,147736.0
2024-04-02 10:50:00,18.46,18.48,18.45,18.46,111514.0,17.3512,17.37,17.3418,17.3512,111514.0
2024-04-02 11:00:00,18.46,18.48,18.44,18.46,145343.0,17.3512,17.37,17.3324,17.3512,145343.0
2024-04-02 11:10:00,18.47,18.49,18.46,18.46,300397.0,17.3606,17.3794,17.3512,17.3512,300397.0
2024-04-02 11:20:00,18.46,18.47,18.45,18.46,114250.0,17.3512,17.3606,17.3418,17.3512,114250.0
2024-04-02 11:30:00,18.45,18.47,18.42,18.43,142626.0,17.3418,17.3606,17.3136,17.323,142626.0
2024-04-02 11:40:00,18.42,18.43,18.41,18.43,128035.0,17.3136,17.323,17.3042,17.323,128035.0
2024-04-02 11:50:00,18.42,18.43,18.4,18.41,109462.0,17.3136,17.323,17.2948,17.3042,109462.0
2024-04-02 12:00:00,18.41,18.41,18.36,18.38,146394.0,17.3042,17.3042,17.2572,17.276,146394.0
2024-04-02 12:10:00,18.38,18.38,18.35,18.35,115745.0,17.276,17.276,17.2478,17.2478,115745.0
2024-04-02 12:20:00,18.36,18.39,18.35,18.39,122708.0,17.2572,17.2854,17.2478,17.2854,122708.0
2024-04-02 12:30:00,18.39,18.39,18.35,18.36,96179.0,17.2854,17.2854,17.2478,17.2572,96179.0
2024-04-02 12:40:00,18.36,18.37,18.35,18.36,98268.0,17.2572,17.2666,17.2478,17.2572,98268.0
2024-04-02 12:50:00,18.36,18.37,18.35,18.37,90485.0,17.2572,17.2666,17.2478,17.2666,90485.0
2024-04-02 13:00:00,18.36,18.37,18.33,18.33,87720.0,17.2572,17.2666,17.229,17.229,87720.0
2024-04-02 13:10:00,18.33,18.34,18.31,18.32,136881.0,17.229,17.2384,17.2102,17.2196,136881.0
2024-04-02 13:20:00,18.33,18.34,18.31,18.33,131502.0,17.229,17.2384,17.2102,17.229,131502.0
2024-04-02 13:30:00,18.32,18.33,18.31,18.32,88321.0,17.2196,17.229,17.2102,17.2196,88321.0
2024-04-02 13:40:00,18.32,18.33,18.31,18.32,171872.0,17.2196,17.229,17.2102,17.2196,171872.0
2024-04-02 13:50:00,18.32,18.33,18.3,18.32,171864.0,17.2196,17.229,17.2008,17.2196,171864.0
2024-04-02 14:00:00,18.32,18.33,18.32,18.32,70189.0,17.2196,17.229,17.2196,17.2196,70189.0
2024-04-02 14:10:00,18.32,18.34,18.32,18.32,93464.0,17.2196,17.2384,17.2196,17.2196,93464.0
2024-04-02 14:20:00,18.32,18.34,18.32,18.34,78817.0,17.2196,17.2384,17.2196,17.2384,78817.0
2024-04-02 14:30:00,18.34,18.34,18.31,18.34,216974.0,17.2384,17.2384,17.2102,17.2384,216974.0
2024-04-02 14:40:00,18.34,18.36,18.33,18.36,85191.0,17.2384,17.2572,17.229,17.2572,85191.0
2024-04-02 14:50:00,18.36,18.37,18.35,18.37,95440.0,17.2572,17.2666,17.2478,17.2666,95440.0
2024-04-02 15:00:00,18.36,18.39,18.36,18.37,110646.0,17.2572,17.2854,17.2572,17.2666,110646.0
2024-04-02 15:10:00,18.37,18.39,18.36,18.39,94077.0,17.2666,17.2854,17.2572,17.2854,94077.0
2024-04-02 15:20:00,18.39,18.4,18.38,18.39,89651.0,17.2854,17.2948,17.276,17.2854,89651.0
2024-04-02 15:30:00,18.39,18.41,18.39,18.41,129268.0,17.2854,17.3042,17.2854,17.3042,129268.0
2024-04-02 15:40:00,18.41,18.41,18.39,18.41,278605.0,17.3042,17.3042,17.2854,17.3042,278605.0
2024-04-02 15:50:00,18.41,18.42,18.39,18.42,1195099.0,17.3042,17.3136,17.2854,17.3136,1195099.0
2024-04-03 09:30:00,18.46,18.55,18.46,18.55,258958.0,17.3512,17.4358,17.3512,17.4358,258958.0
2024-04-03 09:40:00,18.55,18.55,18.46,18.48,106395.0,17.4358,17.4358,17.3512,17.37,106395.0
2024-04-03 09:50:00,18.48,18.48,18.43,18.44,366035.0,17.37,17.37,17.323,17.3324,366035.0
2024-04-03 10:00:00,18.45,18.52,18.45,18.45,210332.0,17.3418,17.4076,17.3418,17.3418,210332.0
2024-04-03 10:10:00,18.46,18.52,18.45,18.52,514414.0,17.3512,17.4076,17.3418,17.4076,514414.0
2024-04-03 10:20:00,18.52,18.56,18.51,18.55,262639.0,17.4076,17.4452,17.3982,17.4358,262639.0
2024-04-03 10:30:00,18.55,18.56,18.45,18.46,348639.0,17.4358,17.4452,17.3418,17.3512,348639.0
2024-04-03 10:40:00,18.46,18.48,18.44,18.46,201448.0,17.3512,17.37,17.3324,17.3512,201448.0
2024-04-03 10:50:00,18.46,18.48,18.45,18.46,168357.0,17.3512,17.37,17.3418,17.3512,168357.0
2024-04-03 11:00:00,18.46,18.47,18.45,18.46,202524.0,17.3512,17.3606,17.3418,17.3512,202524.0
2024-04-03 11:10:00,18.46,18.49,18.45,18.48,299630.0,17.3512,17.3794,17.3418,17.37,299630.0
2024-04-03 11:20:00,18.48,18.51,18.47,18.51,189951.0,17.37,17.3982,17.3606,17.3982,189951.0
2024-04-03 11:30:00,18.51,18.51,18.47,18.48,159814.0,17.3982,17.3982,17.3606,17.37,159814.0
2024-04-03 11:40:00,18.48,18.49,18.45,18.46,251211.0,17.37,17.3794,17.3418,17.3512,251211.0
2024-04-03 11:50:00,18.46,18.48,18.46,18.47,100370.0,17.3512,17.37,17.3512,17.3606,100370.0
2024-04-03 12:00:00,18.48,18.5,18.46,18.49,151969.0,17.37,17.3888,17.3512,17.3794,151969.0
2024-04-03 12:10:00,18.48,18.52,18.48,18.51,207897.0,17.37,17.4076,17.37,17.3982,207897.0
2024-04-03 12:20:00,18.51,18.51,18.49,18.51,88473.0,17.3982,17.3982,17.3794,17.3982,88473.0
2024-04-03 12:30:00,18.51,18.52,18.49,18.5,186750.0,17.3982,17.4076,17.3794,17.3888,186750.0
2024-04-03 12:40:00,18.5,18.51,18.49,18.5,46302.0,17.3888,17.3982,17.3794,17.3888,46302.0
2024-04-03 12:50:00,18.5,18.51,18.49,18.51,58040.0,17.3888,17.3982,17.3794,17.3982,58040.0
2024-04-03 13:00:00,18.51,18.52,18.5,18.51,77249.0,17.3982,17.4076,17.3888,17.3982,77249.0
2024-04-03 13:10:00,18.51,18.52,18.5,18.51,59606.0,17.3982,17.4076,17.3888,17.3982,59606.0
2024-04-03 13:20:00,18.5,18.52,18.5,18.52,73721.0,17.3888,17.4076,17.3888,17.4076,73721.0
2024-04-03 13:30:00,18.52,18.52,18.49,18.51,100756.0,17.4076,17.4076,17.3794,17.3982,100756.0
2024-04-03 13:40:00,18.51,18.52,18.5,18.51,112593.0,17.3982,17.4076,17.3888,17.3982,112593.0
2024-04-03 13:50:00,18.51,18.52,18.48,18.48,141494.0,17.3982,17.4076,17.37,17.37,141494.0
2024-04-03 14:00:00,18.48,18.5,18.47,18.48,131198.0,17.37,17.3888,17.3606,17.37,131198.0
2024-04-03 14:10:00,18.48,18.49,18.47,18.48,145913.0,17.37,17.3794,17.3606,17.37,145913.0
2024-04-03 14:20:00,18.48,18.49,18.47,18.48,69646.0,17.37,17.3794,17.3606,17.37,69646.0
2024-04-03 14:30:00,18.48,18.48,18.46,18.48,158560.0,17.37,17.37,17.3512,17.37,158560.0
2024-04-03 14:40:00,18.47,18.51,18.47,18.49,189300.0,17.3606,17.3982,17.3606,17.3794,189300.0
2024-04-03 14:50:00,18.5,18.5,18.48,18.48,118090.0,17.3888,17.3888,17.37,17.37,118090.0
2024-04-03 15:00:00,18.49,18.51,18.48,18.5,149420.0,17.3794,17.3982,17.37,17.3888,149420.0
2024-04-03 15:10:00,18.49,18.5,18.46,18.46,261669.0,17.3794,17.3888,17.3512,17.3512,261669.0
2024-04-03 15:20:00,18.46,18.49,18.46,18.48,187213.0,17.3512,17.3794,17.3512,17.37,187213.0
2024-04-03 15:30:00,18.48,18.51,18.47,18.5,317450.0,17.37,17.3982,17.3606,17.3888,317450.0
2024-04-03 15:40:00,18.5,18.56,18.5,18.55,531887.0,17.3888,17.4452,17.3888,17.4358,531887.0
2024-04-03 15:50:00,18.55,18.57,18.52,18.55,1505710.0,17.4358,17.4546,17.4076,17.4358,1505710.0
2024-04-04 09:30:00,18.61,18.69,18.54,18.59,354485.0,17.4922,17.5674,17.4264,17.4734,354485.0
2024-04-04 09:40:00,18.6,18.64,18.56,18.63,141073.0,17.4828,17.5204,17.4452,17.511,141073.0
2024-04-04 09:50:00,18.64,18.68,18.63,18.68,113221.0,17.5204,17.558,17.511,17.558,113221.0
2024-04-04 10:00:00,18.68,18.72,18.67,18.71,130053.0,17.558,17.5956,17.5486,17.5862,130053.0
2024-04-04 10:10:00,18.72,18.72,18.66,18.68,162855.0,17.5956,17.5956,17.5392,17.558,162855.0
2024-04-04 10:20:00,18.68,18.7,18.65,18.66,101009.0,17.558,17.5768,17.5298,17.5392,101009.0
2024-04-04 10:30:00,18.66,18.67,18.61,18.62,221683.0,17.5392,17.5486,17.4922,17.5016,221683.0
2024-04-04 10:40:00,18.62,18.63,18.59,18.62,349902.0,17.5016,17.511,17.4734,17.5016,349902.0
2024-04-04 10:50:00,18.62,18.65,18.6,18.61,307838.0,17.5016,17.5298,17.4828,17.4922,307838.0
2024-04-04 11:00:00,18.61,18.65,18.6,18.65,178317.0,17.4922,17.5298,17.4828,17.5298,178317.0
2024-04-04 11:10:00,18.65,18.67,18.64,18.67,99358.0,17.5298,17.5486,17.5204,17.5486,99358.0
2024-04-04 11:20:00,18.67,18.68,18.64,18.64,137182.0,17.5486,17.558,17.5204,17.5204,137182.0
2024-04-04 11:30:00,18.64,18.66,18.62,18.62,240765.0,17.5204,17.5392,17.5016,17.5016,240765.0
2024-04-04 11:40:00,18.63,18.64,18.62,18.64,57044.0,17.511,17.5204,17.5016,17.5204,57044.0
2024-04-04 11:50:00,18.64,18.65,18.59,18.6,105149.0,17.5204,17.5298,17.4734,17.4828,105149.0
2024-04-04 12:00:00,18.6,18.6,18.57,18.6,101337.0,17.4828,17.4828,17.4546,17.4828,101337.0
2024-04-04 12:10:00,18.6,18.6,18.56,18.58,70737.0,17.4828,17.4828,17.4452,17.464,70737.0
2024-04-04 12:20:00,18.57,18.58,18.56,18.57,101066.0,17.4546,17.464,17.4452,17.4546,101066.0
2024-04-04 12:30:00,18.57,18.57,18.54,18.55,76527.0,17.4546,17.4546,17.4264,17.4358,76527.0
2024-04-04 12:40:00,18.54,18.55,18.52,18.55,134225.0,17.4264,17.4358,17.4076,17.4358,134225.0
2024-04-04 12:50:00,18.55,18.56,18.52,18.53,76954.0,17.4358,17.4452,17.4076,17.417,76954.0
2024-04-04 13:00:00,18.53,18.55,18.52,18.54,155504.0,17.417,17.4358,17.4076,17.4264,155504.0
2024-04-04 13:10:00,18.54,18.54,18.53,18.54,37656.0,17.4264,17.4264,17.417,17.4264,37656.0
2024-04-04 13:20:00,18.54,18.54,18.51,18.53,92916.0,17.4264,17.4264,17.3982,17.417,92916.0
2024-04-04 13:30:00,18.53,18.53,18.5,18.52,76218.0,17.417,17.417,17.3888,17.4076,76218.0
2024-04-04 13:40:00,18.51,18.52,18.5,18.51,86814.0,17.3982,17.4076,17.3888,17.3982,86814.0
2024-04-04 13:50:00,18.51,18.52,18.49,18.52,125673.0,17.3982,17.4076,17.3794,17.4076,125673.0
2024-04-04 14:00:00,18.51,18.52,18.48,18.49,111020.0,17.3982,17.4076,17.37,17.3794,111020.0
2024-04-04 14:10:00,18.48,18.51,18.47,18.47,127836.0,17.37,17.3982,17.3606,17.3606,127836.0
2024-04-04 14:20:00,18.47,18.48,18.45,18.45,158492.0,17.3606,17.37,17.3418,17.3418,158492.0
2024-04-04 14:30:00,18.46,18.46,18.4,18.45,170393.0,17.3512,17.3512,17.2948,17.3418,170393.0
2024-04-04 14:40:00,18.44,18.47,18.43,18.46,91640.0,17.3324,17.3606,17.323,17.3512,91640.0
2024-04-04 14:50:00,18.46,18.47,18.42,18.43,115969.0,17.3512,17.3606,17.3136,17.323,115969.0
2024-04-04 15:00:00,18.42,18.46,18.39,18.44,166949.0,17.3136,17.3512,17.2854,17.3324,166949.0
2024-04-04 15:10:00,18.44,18.44,18.41,18.42,149749.0,17.3324,17.3324,17.3042,17.3136,149749.0
2024-04-04 15:20:00,18.41,18.43,18.39,18.4,105318.0,17.3042,17.323,17.2854,17.2948,105318.0
2024-04-04 15:30:00,18.39,18.41,18.37,18.39,192659.0,17.2854,17.3042,17.2666,17.2854,192659.0
2024-04-04 15:40:00,18.39,18.42,18.36,18.42,349337.0,17.2854,17.3136,17.2572,17.3136,349337.0
2024-04-04 15:50:00,18.42,18.45,18.4,18.44,1032686.0,17.3136,17.3418,17.2948,17.3324,1032686.0
2024-04-05 09:30:00,18.43,18.48,18.38,18.39,289527.0,17.323,17.37,17.276,17.2854,289527.0
2024-04-05 09:40:00,18.39,18.4,18.31,18.34,224969.0,17.2854,17.2948,17.2102,17.2384,224969.0
2024-04-05 09:50:00,18.34,18.35,18.27,18.3,362881.0,17.2384,17.2478,17.1726,17.2008,362881.0
2024-04-05 10:00:00,18.3,18.31,18.21,18.25,263756.0,17.2008,17.2102,17.1162,17.1538,263756.0
2024-04-05 10:10:00,18.25,18.29,18.23,18.26,443974.0,17.1538,17.1914,17.135,17.1632,443974.0
2024-04-05 10:20:00,18.26,18.26,18.22,18.26,115537.0,17.1632,17.1632,17.1256,17.1632,115537.0
2024-04-05 10:30:00,18.26,18.3,18.25,18.3,217682.0,17.1632,17.2008,17.1538,17.2008,217682.0
2024-04-05 10:40:00,18.3,18.34,18.29,18.34,157363.0,17.2008,17.2384,17.1914,17.2384,157363.0
2024-04-05 10:50:00,18.33,18.38,18.33,18.37,257713.0,17.229,17.276,17.229,17.2666,257713.0
2024-04-05 11:00:00,18.37,18.38,18.34,18.35,213268.0,17.2666,17.276,17.2384,17.2478,213268.0
2024-04-05 11:10:00,18.35,18.4,18.34,18.39,263479.0,17.2478,17.2948,17.2384,17.2854,263479.0
2024-04-05 11:20:00,18.39,18.43,18.39,18.43,126792.0,17.2854,17.323,17.2854,17.323,126792.0
2024-04-05 11:30:00,18.43,18.44,18.4,18.42,215948.0,17.323,17.3324,17.2948,17.3136,215948.0
2024-04-05 11:40:00,18.41,18.45,18.41,18.43,125425.0,17.3042,17.3418,17.3042,17.323,125425.0
2024-04-05 11:50:00,18.44,18.47,18.43,18.46,130352.0,17.3324,17.3606,17.323,17.3512,130352.0
2024-04-05 12:00:00,18.46,18.46,18.44,18.46,69719.0,17.3512,17.3512,17.3324,17.3512,69719.0
2024-04-05 12:10:00,18.45,18.46,18.43,18.45,100930.0,17.3418,17.3512,17.323,17.3418,100930.0
2024-04-05 12:20:00,18.45,18.46,18.44,18.45,112085.0,17.3418,17.3512,17.3324,17.3418,112085.0
2024-04-05 12:30:00,18.45,18.46,18.43,18.44,134932.0,17.3418,17.3512,17.323,17.3324,134932.0
2024-04-05 12:40:00,18.44,18.44,18.42,18.44,69173.0,17.3324,17.3324,17.3136,17.3324,69173.0
2024-04-05 12:50:00,18.44,18.46,18.43,18.45,104338.0,17.3324,17.3512,17.323,17.3418,104338.0
2024-04-05 13:00:00,18.46,18.49,18.45,18.48,333653.0,17.3512,17.3794,17.3418,17.37,333653.0
2024-04-05 13:10:00,18.48,18.49,18.44,18.45,123144.0,17.37,17.3794,17.3324,17.3418,123144.0
2024-04-05 13:20:00,18.45,18.49,18.44,18.46,277862.0,17.3418,17.3794,17.3324,17.3512,277862.0
2024-04-05 13:30:00,18.47,18.49,18.45,18.46,144033.0,17.3606,17.3794,17.3418,17.3512,144033.0
2024-04-05 13:40:00,18.46,18.47,18.44,18.44,188856.0,17.3512,17.3606,17.3324,17.3324,188856.0
2024-04-05 13:50:00,18.44,18.46,18.43,18.46,140670.0,17.3324,17.3512,17.323,17.3512,140670.0
2024-04-05 14:00:00,18.46,18.48,18.43,18.48,155569.0,17.3512,17.37,17.323,17.37,155569.0
2024-04-05 14:10:00,18.48,18.49,18.47,18.48,110419.0,17.37,17.3794,17.3606,17.37,110419.0
2024-04-05 14:20:00,18.49,18.5,18.45,18.46,113536.0,17.3794,17.3888,17.3418,17.3512,113536.0
2024-04-05 14:30:00,18.46,18.47,18.44,18.44,65639.0,17.3512,17.3606,17.3324,17.3324,65639.0
2024-04-05 14:40:00,18.45,18.45,18.42,18.42,99773.0,17.3418,17.3418,17.3136,17.3136,99773.0
2024-04-05 14:50:00,18.42,18.43,18.42,18.43,80910.0,17.3136,17.323,17.3136,17.323,80910.0
2024-04-05 15:00:00,18.43,18.45,18.41,18.43,162758.0,17.323,17.3418,17.3042,17.323,162758.0
2024-04-05 15:10:00,18.43,18.44,18.41,18.43,151773.0,17.323,17.3324,17.3042,17.323,151773.0
2024-04-05 15:20:00,18.43,18.44,18.41,18.44,135150.0,17.323,17.3324,17.3042,17.3324,135150.0
2024-04-05 15:30:00,18.43,18.47,18.43,18.46,261328.0,17.323,17.3606,17.323,17.3512,261328.0
2024-04-05 15:40:00,18.46,18.48,18.45,18.46,426554.0,17.3512,17.37,17.3418,17.3512,426554.0
2024-04-05 15:50:00,18.46,18.49,18.46,18.46,776299.0,17.3512,17.3794,17.3512,17.3512,776299.0
2024-04-08 09:30:00,18.48,18.6,18.46,18.6,287592.0,17.37,17.4828,17.3512,17.4828,287592.0
2024-04-08 09:40:00,18.59,18.6,18.51,18.54,140818.0,17.4734,17.4828,17.3982,17.4264,140818.0
2024-04-08 09:50:00,18.54,18.55,18.48,18.51,233907.0,17.4264,17.4358,17.37,17.3982,233907.0
2024-04-08 10:00:00,18.51,18.51,18.42,18.43,227633.0,17.3982,17.3982,17.3136,17.323,227633.0
2024-04-08 10:10:00,18.43,18.49,18.42,18.49,177531.0,17.323,17.3794,17.3136,17.3794,177531.0
2024-04-08 10:20:00,18.49,18.51,18.48,18.51,282898.0,17.3794,17.3982,17.37,17.3982,282898.0
2024-04-08 10:30:00,18.51,18.55,18.5,18.55,197396.0,17.3982,17.4358,17.3888,17.4358,197396.0
2024-04-08 10:40:00,18.55,18.59,18.54,18.57,437311.0,17.4358,17.4734,17.4264,17.4546,437311.0
2024-04-08 10:50:00,18.57,18.6,18.57,18.59,372851.0,17.4546,17.4828,17.4546,17.4734,372851.0
2024-04-08 11:00:00,18.59,18.61,18.58,18.6,173885.0,17.4734,17.4922,17.464,17.4828,173885.0
2024-04-08 11:10:00,18.6,18.61,18.59,18.6,195638.0,17.4828,17.4922,17.4734,17.4828,195638.0
2024-04-08 11:20:00,18.6,18.62,18.6,18.61,174219.0,17.4828,17.5016,17.4828,17.4922,174219.0
2024-04-08 11:30:00,18.61,18.61,18.59,18.6,118837.0,17.4922,17.4922,17.4734,17.4828,118837.0
2024-04-08 11:40:00,18.61,18.61,18.56,18.57,230783.0,17.4922,17.4922,17.4452,17.4546,230783.0
2024-04-08 11:50:00,18.57,18.57,18.55,18.55,230313.0,17.4546,17.4546,17.4358,17.4358,230313.0
2024-04-08 12:00:00,18.55,18.57,18.54,18.55,223248.0,17.4358,17.4546,17.4264,17.4358,223248.0
2024-04-08 12:10:00,18.55,18.56,18.54,18.55,271861.0,17.4358,17.4452,17.4264,17.4358,271861.0
2024-04-08 12:20:00,18.55,18.56,18.55,18.55,97044.0,17.4358,17.4452,17.4358,17.4358,97044.0
2024-04-08 12:30:00,18.55,18.57,18.55,18.55,192409.0,17.4358,17.4546,17.4358,17.4358,192409.0
2024-04-08 12:40:00,18.55,18.58,18.55,18.57,176580.0,17.4358,17.464,17.4358,17.4546,176580.0
2024-04-08 12:50:00,18.57,18.58,18.56,18.58,153814.0,17.4546,17.464,17.4452,17.464,153814.0
2024-04-08 13:00:00,18.57,18.59,18.54,18.55,342484.0,17.4546,17.4734,17.4264,17.4358,342484.0
2024-04-08 13:10:00,18.55,18.56,18.53,18.54,151505.0,17.4358,17.4452,17.417,17.4264,151505.0
2024-04-08 13:20:00,18.54,18.56,18.53,18.55,219722.0,17.4264,17.4452,17.417,17.4358,219722.0
2024-04-08 13:30:00,18.55,18.56,18.53,18.54,142844.0,17.4358,17.4452,17.417,17.4264,142844.0
2024-04-08 13:40:00,18.54,18.54,18.53,18.54,76168.0,17.4264,17.4264,17.417,17.4264,76168.0
2024-04-08 13:50:00,18.54,18.54,18.53,18.53,104212.0,17.4264,17.4264,17.417,17.417,104212.0
2024-04-08 14:00:00,18.54,18.54,18.52,18.53,103177.0,17.4264,17.4264,17.4076,17.417,103177.0
2024-04-08 14:10:00,18.53,18.53,18.49,18.49,132019.0,17.417,17.417,17.3794,17.3794,132019.0
2024-04-08 14:20:00,18.5,18.5,18.47,18.48,217370.0,17.3888,17.3888,17.3606,17.37,217370.0
2024-04-08 14:30:00,18.49,18.5,18.48,18.48,161751.0,17.3794,17.3888,17.37,17.37,161751.0
2024-04-08 14:40:00,18.48,18.49,18.47,18.48,144748.0,17.37,17.3794,17.3606,17.37,144748.0
2024-04-08 14:50:00,18.48,18.49,18.46,18.46,174281.0,17.37,17.3794,17.3512,17.3512,174281.0
2024-04-08 15:00:00,18.46,18.49,18.46,18.48,197647.0,17.3512,17.3794,17.3512,17.37,197647.0
2024-04-08 15:10:00,18.48,18.49,18.47,18.48,151204.0,17.37,17.3794,17.3606,17.37,151204.0
2024-04-08 15:20:00,18.48,18.5,18.47,18.48,240143.0,17.37,17.3888,17.3606,17.37,240143.0
2024-04-08 15:30:00,18.48,18.49,18.46,18.46,191492.0,17.37,17.3794,17.3512,17.3512,191492.0
2024-04-08 15:40:00,18.46,18.47,18.41,18.41,457532.0,17.3512,17.3606,17.3042,17.3042,457532.0
2024-04-08 15:50:00,18.41,18.42,18.35,18.36,1753677.0,17.3042,17.3136,17.2478,17.2572,1753677.0
2024-04-09 09:30:00,18.41,18.5,18.37,18.48,187154.0,17.3042,17.3888,17.2666,17.37,187154.0
2024-04-09 09:40:00,18.48,18.48,18.41,18.44,79511.0,17.37,17.37,17.3042,17.3324,79511.0
2024-04-09 09:50:00,18.44,18.44,18.41,18.43,79046.0,17.3324,17.3324,17.3042,17.323,79046.0
2024-04-09 10:00:00,18.43,18.45,18.39,18.43,130386.0,17.323,17.3418,17.2854,17.323,130386.0
2024-04-09 10:10:00,18.44,18.47,18.41,18.47,184070.0,17.3324,17.3606,17.3042,17.3606,184070.0
2024-04-09 10:20:00,18.46,18.47,18.44,18.45,194963.0,17.3512,17.3606,17.3324,17.3418,194963.0
2024-04-09 10:30:00,18.45,18.47,18.42,18.43,148919.0,17.3418,17.3606,17.3136,17.323,148919.0
2024-04-09 10:40:00,18.44,18.45,18.38,18.41,197772.0,17.3324,17.3418,17.276,17.3042,197772.0
2024-04-09 10:50:00,18.41,18.42,18.39,18.41,193645.0,17.3042,17.3136,17.2854,17.3042,193645.0
2024-04-09 11:00:00,18.41,18.42,18.39,18.42,106525.0,17.3042,17.3136,17.2854,17.3136,106525.0
2024-04-09 11:10:00,18.41,18.42,18.39,18.42,97137.0,17.3042,17.3136,17.2854,17.3136,97137.0
2024-04-09 11:20:00,18.42,18.44,18.41,18.44,57477.0,17.3136,17.3324,17.3042,17.3324,57477.0
2024-04-09 11:30:00,18.44,18.45,18.42,18.44,100051.0,17.3324,17.3418,17.3136,17.3324,100051.0
2024-04-09 11:40:00,18.44,18.45,18.42,18.44,90022.0,17.3324,17.3418,17.3136,17.3324,90022.0
2024-04-09 11:50:00,18.44,18.44,18.42,18.44,76622.0,17.3324,17.3324,17.3136,17.3324,76622.0
2024-04-09 12:00:00,18.44,18.44,18.41,18.41,124477.0,17.3324,17.3324,17.3042,17.3042,124477.0
2024-04-09 12:10:00,18.41,18.44,18.4,18.44,352303.0,17.3042,17.3324,17.2948,17.3324,352303.0
2024-04-09 12:20:00,18.44,18.44,18.42,18.42,71289.0,17.3324,17.3324,17.3136,17.3136,71289.0
2024-04-09 12:30:00,18.43,18.43,18.41,18.41,60375.0,17.323,17.323,17.3042,17.3042,60375.0
2024-04-09 12:40:00,18.41,18.43,18.41,18.41,55255.0,17.3042,17.323,17.3042,17.3042,55255.0
2024-04-09 12:50:00,18.41,18.42,18.4,18.41,67517.0,17.3042,17.3136,17.2948,17.3042,67517.0
2024-04-09 13:00:00,18.41,18.41,18.4,18.41,53432.0,17.3042,17.3042,17.2948,17.3042,53432.0
2024-04-09 13:10:00,18.41,18.41,18.38,18.39,169845.0,17.3042,17.3042,17.276,17.2854,169845.0
2024-04-09 13:20:00,18.39,18.41,18.39,18.4,105135.0,17.2854,17.3042,17.2854,17.2948,105135.0
2024-04-09 13:30:00,18.4,18.44,18.39,18.44,68843.0,17.2948,17.3324,17.2854,17.3324,68843.0
2024-04-09 13:40:00,18.44,18.44,18.42,18.42,42450.0,17.3324,17.3324,17.3136,17.3136,42450.0
2024-04-09 13:50:00,18.43,18.43,18.4,18.41,141355.0,17.323,17.323,17.2948,17.3042,141355.0
2024-04-09 14:00:00,18.41,18.41,18.39,18.41,167706.0,17.3042,17.3042,17.2854,17.3042,167706.0
2024-04-09 14:10:00,18.41,18.41,18.38,18.39,154088.0,17.3042,17.3042,17.276,17.2854,154088.0
2024-04-09 14:20:00,18.39,18.4,18.38,18.4,122633.0,17.2854,17.2948,17.276,17.2948,122633.0
2024-04-09 14:30:00,18.4,18.42,18.39,18.41,74852.0,17.2948,17.3136,17.2854,17.3042,74852.0
2024-04-09 14:40:00,18.41,18.42,18.39,18.41,80774.0,17.3042,17.3136,17.2854,17.3042,80774.0
2024-04-09 14:50:00,18.41,18.42,18.4,18.42,82757.0,17.3042,17.3136,17.2948,17.3136,82757.0
2024-04-09 15:00:00,18.42,18.44,18.4,18.43,213716.0,17.3136,17.3324,17.2948,17.323,213716.0
2024-04-09 15:10:00,18.43,18.44,18.4,18.43,197253.0,17.323,17.3324,17.2948,17.323,197253.0
2024-04-09 15:20:00,18.43,18.47,18.42,18.46,174029.0,17.323,17.3606,17.3136,17.3512,174029.0
2024-04-09 15:30:00,18.46,18.47,18.43,18.44,253314.0,17.3512,17.3606,17.323,17.3324,253314.0
2024-04-09 15:40:00,18.44,18.46,18.42,18.46,229960.0,17.3324,17.3512,17.3136,17.3512,229960.0
2024-04-09 15:50:00,18.46,18.5,18.46,18.48,1156612.0,17.3512,17.3888,17.3512,17.37,1156612.0
2024-04-10 09:30:00,18.35,18.39,18.22,18.22,407148.0,17.2478,17.2854,17.1256,17.1256,407148.0
2024-04-10 09:40:00,18.22,18.31,18.21,18.22,183744.0,17.1256,17.2102,17.1162,17.1256,183744.0
2024-04-10 09:50:00,18.22,18.26,18.19,18.26,179051.0,17.1256,17.1632,17.0974,17.1632,179051.0
2024-04-10 10:00:00,18.26,18.29,18.2,18.28,428829.0,17.1632,17.1914,17.1068,17.182,428829.0
2024-04-10 10:10:00,18.28,18.3,18.26,18.28,164292.0,17.182,17.2008,17.1632,17.182,164292.0
2024-04-10 10:20:00,18.29,18.34,18.28,18.33,151130.0,17.1914,17.2384,17.182,17.229,151130.0
2024-04-10 10:30:00,18.32,18.38,18.3,18.37,150452.0,17.2196,17.276,17.2008,17.2666,150452.0
2024-04-10 10:40:00,18.37,18.37,18.32,18.35,423518.0,17.2666,17.2666,17.2196,17.2478,423518.0
2024-04-10 10:50:00,18.35,18.37,18.33,18.35,333360.0,17.2478,17.2666,17.229,17.2478,333360.0
2024-04-10 11:00:00,18.35,18.36,18.3,18.3,192779.0,17.2478,17.2572,17.2008,17.2008,192779.0
2024-04-10 11:10:00,18.3,18.31,18.26,18.26,220980.0,17.2008,17.2102,17.1632,17.1632,220980.0
2024-04-10 11:20:00,18.27,18.3,18.26,18.29,161339.0,17.1726,17.2008,17.1632,17.1914,161339.0
2024-04-10 11:30:00,18.3,18.3,18.25,18.26,165531.0,17.2008,17.2008,17.1538,17.1632,165531.0
2024-04-10 11:40:00,18.26,18.26,18.22,18.24,244826.0,17.1632,17.1632,17.1256,17.1444,244826.0
2024-04-10 11:50:00,18.24,18.25,18.22,18.23,145368.0,17.1444,17.1538,17.1256,17.135,145368.0
2024-04-10 12:00:00,18.24,18.27,18.23,18.27,85398.0,17.1444,17.1726,17.135,17.1726,85398.0
2024-04-10 12:10:00,18.26,18.28,18.25,18.27,123676.0,17.1632,17.182,17.1538,17.1726,123676.0
2024-04-10 12:20:00,18.27,18.27,18.25,18.26,98462.0,17.1726,17.1726,17.1538,17.1632,98462.0
2024-04-10 12:30:00,18.26,18.26,18.24,18.25,67015.0,17.1632,17.1632,17.1444,17.1538,67015.0
2024-04-10 12:40:00,18.25,18.26,18.24,18.25,114704.0,17.1538,17.1632,17.1444,17.1538,114704.0
2024-04-10 12:50:00,18.25,18.26,18.24,18.25,55570.0,17.1538,17.1632,17.1444,17.1538,55570.0
2024-04-10 13:00:00,18.25,18.26,18.2,18.21,174222.0,17.1538,17.1632,17.1068,17.1162,174222.0
2024-04-10 13:10:00,18.21,18.23,18.19,18.23,156982.0,17.1162,17.135,17.0974,17.135,156982.0
2024-04-10 13:20:00,18.23,18.29,18.22,18.26,171535.0,17.135,17.1914,17.1256,17.1632,171535.0
2024-04-10 13:30:00,18.25,18.29,18.25,18.27,172504.0,17.1538,17.1914,17.1538,17.1726,172504.0
2024-04-10 13:40:00,18.27,18.28,18.25,18.28,107768.0,17.1726,17.182,17.1538,17.182,107768.0
2024-04-10 13:50:00,18.28,18.34,18.26,18.3,134200.0,17.182,17.2384,17.1632,17.2008,134200.0
2024-04-10 14:00:00,18.31,18.33,18.29,18.32,104440.0,17.2102,17.229,17.1914,17.2196,104440.0
2024-04-10 14:10:00,18.32,18.36,18.32,18.34,326693.0,17.2196,17.2572,17.2196,17.2384,326693.0
2024-04-10 14:20:00,18.33,18.35,18.3,18.3,147747.0,17.229,17.2478,17.2008,17.2008,147747.0
2024-04-10 14:30:00,18.3,18.31,18.29,18.3,189753.0,17.2008,17.2102,17.1914,17.2008,189753.0
2024-04-10 14:40:00,18.3,18.32,18.28,18.29,109574.0,17.2008,17.2196,17.182,17.1914,109574.0
2024-04-10 14:50:00,18.29,18.3,18.25,18.25,105990.0,17.1914,17.2008,17.1538,17.1538,105990.0
2024-04-10 15:00:00,18.25,18.28,18.25,18.27,121086.0,17.1538,17.182,17.1538,17.1726,121086.0
2024-04-10 15:10:00,18.28,18.3,18.26,18.3,162134.0,17.182,17.2008,17.1632,17.2008,162134.0
2024-04-10 15:20:00,18.3,18.32,18.29,18.3,202033.0,17.2008,17.2196,17.1914,17.2008,202033.0
2024-04-10 15:30:00,18.3,18.31,18.28,18.29,179286.0,17.2008,17.2102,17.182,17.1914,179286.0
2024-04-10 15:40:00,18.28,18.31,18.27,18.3,311836.0,17.182,17.2102,17.1726,17.2008,311836.0
2024-04-10 15:50:00,18.3,18.3,18.25,18.25,821339.0,17.2008,17.2008,17.1538,17.1538,821339.0
2024-04-11 09:30:00,18.3,18.32,18.19,18.2,208406.0,17.2008,17.2196,17.0974,17.1068,208406.0
2024-04-11 09:40:00,18.19,18.27,18.16,18.26,106808.0,17.0974,17.1726,17.0692,17.1632,106808.0
2024-04-11 09:50:00,18.26,18.28,18.2,18.21,81331.0,17.1632,17.182,17.1068,17.1162,81331.0
2024-04-11 10:00:00,18.21,18.22,18.17,18.19,112348.0,17.1162,17.1256,17.0786,17.0974,112348.0
2024-04-11 10:10:00,18.19,18.2,18.16,18.18,102087.0,17.0974,17.1068,17.0692,17.088,102087.0
2024-04-11 10:20:00,18.17,18.2,18.16,18.16,172628.0,17.0786,17.1068,17.0692,17.0692,172628.0
2024-04-11 10:30:00,18.16,18.21,18.14,18.2,760434.0,17.0692,17.1162,17.0504,17.1068,760434.0
2024-04-11 10:40:00,18.21,18.24,18.17,18.18,350681.0,17.1162,17.1444,17.0786,17.088,350681.0
2024-04-11 10:50:00,18.18,18.21,18.16,18.17,219235.0,17.088,17.1162,17.0692,17.0786,219235.0
2024-04-11 11:00:00,18.17,18.2,18.16,18.17,285198.0,17.0786,17.1068,17.0692,17.0786,285198.0
2024-04-11 11:10:00,18.18,18.2,18.17,18.19,106264.0,17.088,17.1068,17.0786,17.0974,106264.0
2024-04-11 11:20:00,18.19,18.19,18.13,18.14,309551.0,17.0974,17.0974,17.041,17.0504,309551.0
2024-04-11 11:30:00,18.13,18.17,18.12,18.16,353490.0,17.041,17.0786,17.0316,17.0692,353490.0
2024-04-11 11:40:00,18.16,18.2,18.15,18.2,220138.0,17.0692,17.1068,17.0598,17.1068,220138.0
2024-04-11 11:50:00,18.2,18.23,18.17,18.22,235237.0,17.1068,17.135,17.0786,17.1256,235237.0
2024-04-11 12:00:00,18.22,18.28,18.21,18.28,402974.0,17.1256,17.182,17.1162,17.182,402974.0
2024-04-11 12:10:00,18.28,18.29,18.24,18.27,409981.0,17.182,17.1914,17.1444,17.1726,409981.0
2024-04-11 12:20:00,18.27,18.27,18.24,18.26,240813.0,17.1726,17.1726,17.1444,17.1632,240813.0
2024-04-11 12:30:00,18.26,18.29,18.24,18.28,258330.0,17.1632,17.1914,17.1444,17.182,258330.0
2024-04-11 12:40:00,18.28,18.31,18.27,18.3,206160.0,17.182,17.2102,17.1726,17.2008,206160.0
2024-04-11 12:50:00,18.3,18.31,18.29,18.3,323726.0,17.2008,17.2102,17.1914,17.2008,323726.0
2024-04-11 13:00:00,18.3,18.34,18.29,18.33,235045.0,17.2008,17.2384,17.1914,17.229,235045.0
2024-04-11 13:10:00,18.33,18.35,18.32,18.35,218740.0,17.229,17.2478,17.2196,17.2478,218740.0
2024-04-11 13:20:00,18.35,18.37,18.34,18.34,298578.0,17.2478,17.2666,17.2384,17.2384,298578.0
2024-04-11 13:30:00,18.35,18.35,18.32,18.35,312852.0,17.2478,17.2478,17.2196,17.2478,312852.0
2024-04-11 13:40:00,18.35,18.36,18.32,18.32,243961.0,17.2478,17.2572,17.2196,17.2196,243961.0
2024-04-11 13:50:00,18.32,18.34,18.31,18.32,212414.0,17.2196,17.2384,17.2102,17.2196,212414.0
2024-04-11 14:00:00,18.32,18.35,18.32,18.33,122479.0,17.2196,17.2478,17.2196,17.229,122479.0
2024-04-11 14:10:00,18.34,18.35,18.32,18.32,145809.0,17.2384,17.2478,17.2196,17.2196,145809.0
2024-04-11 14:20:00,18.32,18.35,18.32,18.33,138287.0,17.2196,17.2478,17.2196,17.229,138287.0
2024-04-11 14:30:00,18.34,18.35,18.32,18.35,170964.0,17.2384,17.2478,17.2196,17.2478,170964.0
2024-04-11 14:40:00,18.35,18.36,18.33,18.34,200853.0,17.2478,17.2572,17.229,17.2384,200853.0
2024-04-11 14:50:00,18.33,18.34,18.31,18.34,179026.0,17.229,17.2384,17.2102,17.2384,179026.0
2024-04-11 15:00:00,18.34,18.35,18.32,18.35,154439.0,17.2384,17.2478,17.2196,17.2478,154439.0
2024-04-11 15:10:00,18.35,18.35,18.32,18.32,173899.0,17.2478,17.2478,17.2196,17.2196,173899.0
2024-04-11 15:20:00,18.32,18.33,18.31,18.32,202191.0,17.2196,17.229,17.2102,17.2196,202191.0
2024-04-11 15:30:00,18.32,18.33,18.3,18.3,185938.0,17.2196,17.229,17.2008,17.2008,185938.0
2024-04-11 15:40:00,18.3,18.33,18.3,18.3,284061.0,17.2008,17.229,17.2008,17.2008,284061.0
2024-04-11 15:50:00,18.3,18.35,18.29,18.34,734312.0,17.2008,17.2478,17.1914,17.2384,734312.0
2024-04-12 09:30:00,18.39,18.52,18.39,18.52,374587.0,17.2854,17.4076,17.2854,17.4076,374587.0
2024-04-12 09:40:00,18.51,18.54,18.47,18.48,341007.0,17.3982,17.4264,17.3606,17.37,341007.0
2024-04-12 09:50:00,18.48,18.5,18.38,18.41,308058.0,17.37,17.3888,17.276,17.3042,308058.0
2024-04-12 10:00:00,18.41,18.48,18.38,18.41,508071.0,17.3042,17.37,17.276,17.3042,508071.0
2024-04-12 10:10:00,18.4,18.46,18.39,18.45,671702.0,17.2948,17.3512,17.2854,17.3418,671702.0
2024-04-12 10:20:00,18.45,18.46,18.42,18.45,227249.0,17.3418,17.3512,17.3136,17.3418,227249.0
2024-04-12 10:30:00,18.44,18.46,18.41,18.45,253293.0,17.3324,17.3512,17.3042,17.3418,253293.0
2024-04-12 10:40:00,18.45,18.46,18.42,18.43,247062.0,17.3418,17.3512,17.3136,17.323,247062.0
2024-04-12 10:50:00,18.43,18.43,18.39,18.39,260795.0,17.323,17.323,17.2854,17.2854,260795.0
2024-04-12 11:00:00,18.39,18.43,18.35,18.37,298284.0,17.2854,17.323,17.2478,17.2666,298284.0
2024-04-12 11:10:00,18.37,18.41,18.36,18.4,666338.0,17.2666,17.3042,17.2572,17.2948,666338.0
2024-04-12 11:20:00,18.41,18.41,18.34,18.35,498567.0,17.3042,17.3042,17.2384,17.2478,498567.0
2024-04-12 11:30:00,18.35,18.35,18.27,18.28,204876.0,17.2478,17.2478,17.1726,17.182,204876.0
2024-04-12 11:40:00,18.28,18.3,18.25,18.26,433362.0,17.182,17.2008,17.1538,17.1632,433362.0
2024-04-12 11:50:00,18.26,18.3,18.24,18.3,169663.0,17.1632,17.2008,17.1444,17.2008,169663.0
2024-04-12 12:00:00,18.3,18.32,18.28,18.31,171935.0,17.2008,17.2196,17.182,17.2102,171935.0
2024-04-12 12:10:00,18.3,18.31,18.28,18.29,291899.0,17.2008,17.2102,17.182,17.1914,291899.0
2024-04-12 12:20:00,18.3,18.3,18.25,18.27,129681.0,17.2008,17.2008,17.1538,17.1726,129681.0
2024-04-12 12:30:00,18.27,18.28,18.22,18.24,165658.0,17.1726,17.182,17.1256,17.1444,165658.0
2024-04-12 12:40:00,18.23,18.25,18.23,18.23,192235.0,17.135,17.1538,17.135,17.135,192235.0
2024-04-12 12:50:00,18.23,18.24,18.22,18.23,62924.0,17.135,17.1444,17.1256,17.135,62924.0
2024-04-12 13:00:00,18.23,18.24,18.19,18.2,347299.0,17.135,17.1444,17.0974,17.1068,347299.0
2024-04-12 13:10:00,18.2,18.24,18.19,18.23,347063.0,17.1068,17.1444,17.0974,17.135,347063.0
2024-04-12 13:20:00,18.22,18.23,18.19,18.2,170997.0,17.1256,17.135,17.0974,17.1068,170997.0
2024-04-12 13:30:00,18.19,18.2,18.18,18.19,208771.0,17.0974,17.1068,17.088,17.0974,208771.0
2024-04-12 13:40:00,18.19,18.22,18.18,18.21,197906.0,17.0974,17.1256,17.088,17.1162,197906.0
2024-04-12 13:50:00,18.21,18.22,18.19,18.21,244548.0,17.1162,17.1256,17.0974,17.1162,244548.0
2024-04-12 14:00:00,18.21,18.24,18.18,18.23,348328.0,17.1162,17.1444,17.088,17.135,348328.0
2024-04-12 14:10:00,18.23,18.25,18.22,18.23,221094.0,17.135,17.1538,17.1256,17.135,221094.0
2024-04-12 14:20:00,18.23,18.24,18.19,18.2,420339.0,17.135,17.1444,17.0974,17.1068,420339.0
2024-04-12 14:30:00,18.2,18.2,18.13,18.13,385154.0,17.1068,17.1068,17.041,17.041,385154.0
2024-04-12 14:40:00,18.14,18.16,18.11,18.12,359494.0,17.0504,17.0692,17.0222,17.0316,359494.0
2024-04-12 14:50:00,18.13,18.14,18.09,18.1,140756.0,17.041,17.0504,17.0034,17.0128,140756.0
2024-04-12 15:00:00,18.1,18.11,18.07,18.08,305915.0,17.0128,17.0222,16.9846,16.994,305915.0
2024-04-12 15:10:00,18.07,18.1,18.06,18.09,213405.0,16.9846,17.0128,16.9752,17.0034,213405.0
2024-04-12 15:20:00,18.1,18.11,18.08,18.09,211469.0,17.0128,17.0222,16.994,17.0034,211469.0
2024-04-12 15:30:00,18.09,18.11,18.08,18.09,277450.0,17.0034,17.0222,16.994,17.0034,277450.0
2024-04-12 15:40:00,18.1,18.14,18.09,18.13,538808.0,17.0128,17.0504,17.0034,17.041,538808.0
2024-04-12 15:50:00,18.13,18.15,18.11,18.14,1063112.0,17.041,17.0598,17.0222,17.0504,1063112.0
2024-04-15 09:30:00,18.24,18.34,18.21,18.28,309730.0,17.1444,17.2384,17.1162,17.182,309730.0
2024-04-15 09:40:00,18.28,18.31,18.26,18.3,110573.0,17.182,17.2102,17.1632,17.2008,110573.0
2024-04-15 09:50:00,18.3,18.32,18.27,18.3,109523.0,17.2008,17.2196,17.1726,17.2008,109523.0
2024-04-15 10:00:00,18.3,18.3,18.21,18.21,146256.0,17.2008,17.2008,17.1162,17.1162,146256.0
2024-04-15 10:10:00,18.21,18.22,18.16,18.2,127239.0,17.1162,17.1256,17.0692,17.1068,127239.0
2024-04-15 10:20:00,18.2,18.21,18.18,18.2,174011.0,17.1068,17.1162,17.088,17.1068,174011.0
2024-04-15 10:30:00,18.2,18.23,18.19,18.23,156135.0,17.1068,17.135,17.0974,17.135,156135.0
2024-04-15 10:40:00,18.23,18.24,18.17,18.19,145746.0,17.135,17.1444,17.0786,17.0974,145746.0
2024-04-15 10:50:00,18.19,18.19,18.15,18.16,130271.0,17.0974,17.0974,17.0598,17.0692,130271.0
2024-04-15 11:00:00,18.16,18.16,18.13,18.14,102131.0,17.0692,17.0692,17.041,17.0504,102131.0
2024-04-15 11:10:00,18.14,18.15,18.12,18.13,204927.0,17.0504,17.0598,17.0316,17.041,204927.0
2024-04-15 11:20:00,18.13,18.13,18.11,18.12,130303.0,17.041,17.041,17.0222,17.0316,130303.0
2024-04-15 11:30:00,18.13,18.15,18.12,18.13,233298.0,17.041,17.0598,17.0316,17.041,233298.0
2024-04-15 11:40:00,18.14,18.18,18.13,18.16,117763.0,17.0504,17.088,17.041,17.0692,117763.0
2024-04-15 11:50:00,18.16,18.18,18.16,18.17,99506.0,17.0692,17.088,17.0692,17.0786,99506.0
2024-04-15 12:00:00,18.17,18.18,18.15,18.15,129083.0,17.0786,17.088,17.0598,17.0598,129083.0
2024-04-15 12:10:00,18.15,18.16,18.13,18.14,133738.0,17.0598,17.0692,17.041,17.0504,133738.0
2024-04-15 12:20:00,18.14,18.14,18.08,18.09,193824.0,17.0504,17.0504,16.994,17.0034,193824.0
2024-04-15 12:30:00,18.09,18.1,18.07,18.09,211291.0,17.0034,17.0128,16.9846,17.0034,211291.0
2024-04-15 12:40:00,18.08,18.09,18.05,18.07,239773.0,16.994,17.0034,16.9658,16.9846,239773.0
2024-04-15 12:50:00,18.08,18.1,18.07,18.1,73174.0,16.994,17.0128,16.9846,17.0128,73174.0
2024-04-15 13:00:00,18.09,18.09,18.06,18.07,165677.0,17.0034,17.0034,16.9752,16.9846,165677.0
2024-04-15 13:10:00,18.07,18.07,18.02,18.03,145895.0,16.9846,16.9846,16.9376,16.947,145895.0
2024-04-15 13:20:00,18.03,18.03,18.0,18.0,240763.0,16.947,16.947,16.9188,16.9188,240763.0
2024-04-15 13:30:00,18.0,18.03,17.97,18.02,311436.0,16.9188,16.947,16.8906,16.9376,311436.0
2024-04-15 13:40:00,18.03,18.03,17.99,18.0,190531.0,16.947,16.947,16.9094,16.9188,190531.0
2024-04-15 13:50:00,18.0,18.02,17.98,18.02,180745.0,16.9188,16.9376,16.9,16.9376,180745.0
2024-04-15 14:00:00,18.01,18.03,17.98,17.99,184195.0,16.9282,16.947,16.9,16.9094,184195.0
2024-04-15 14:10:00,17.98,17.99,17.96,17.98,114156.0,16.9,16.9094,16.8812,16.9,114156.0
2024-04-15 14:20:00,17.97,17.99,17.95,17.96,120246.0,16.8906,16.9094,16.8718,16.8812,120246.0
2024-04-15 14:30:00,17.96,17.99,17.95,17.98,155603.0,16.8812,16.9094,16.8718,16.9,155603.0
2024-04-15 14:40:00,17.97,17.98,17.94,17.95,114725.0,16.8906,16.9,16.8624,16.8718,114725.0
2024-04-15 14:50:00,17.95,17.97,17.93,17.96,118206.0,16.8718,16.8906,16.853,16.8812,118206.0
2024-04-15 15:00:00,17.96,17.97,17.94,17.95,91065.0,16.8812,16.8906,16.8624,16.8718,91065.0
2024-04-15 15:10:00,17.95,17.96,17.92,17.92,120395.0,16.8718,16.8812,16.8436,16.8436,120395.0
2024-04-15 15:20:00,17.92,17.96,17.91,17.96,189974.0,16.8436,16.8812,16.8342,16.8812,189974.0
2024-04-15 15:30:00,17.96,17.99,17.95,17.97,283263.0,16.8812,16.9094,16.8718,16.8906,283263.0
2024-04-15 15:40:00,17.98,17.98,17.94,17.97,475351.0,16.9,16.9,16.8624,16.8906,475351.0
2024-04-15 15:50:00,17.97,18.01,17.96,17.97,1031336.0,16.8906,16.9282,16.8812,16.8906,1031336.0
2024-04-16 09:30:00,17.97,18.04,17.81,17.81,247596.0,16.8906,16.9564,16.7402,16.7402,247596.0
2024-04-16 09:40:00,17.82,17.86,17.8,17.82,118762.0,16.7496,16.7872,16.7308,16.7496,118762.0
2024-04-16 09:50:00,17.82,17.83,17.77,17.77,253025.0,16.7496,16.759,16.7026,16.7026,253025.0
2024-04-16 10:00:00,17.78,17.78,17.7,17.73,291093.0,16.712,16.712,16.6368,16.665,291093.0
2024-04-16 10:10:00,17.72,17.75,17.69,17.69,270288.0,16.6556,16.6838,16.6274,16.6274,270288.0
2024-04-16 10:20:00,17.7,17.72,17.63,17.63,267654.0,16.6368,16.6556,16.571,16.571,267654.0
2024-04-16 10:30:00,17.64,17.66,17.61,17.63,324110.0,16.5804,16.5992,16.5522,16.571,324110.0
2024-04-16 10:40:00,17.64,17.7,17.63,17.7,312174.0,16.5804,16.6368,16.571,16.6368,312174.0
2024-04-16 10:50:00,17.7,17.7,17.65,17.68,275158.0,16.6368,16.6368,16.5898,16.618,275158.0
2024-04-16 11:00:00,17.68,17.74,17.67,17.71,188554.0,16.618,16.6744,16.6086,16.6462,188554.0
2024-04-16 11:10:00,17.71,17.74,17.69,17.7,247018.0,16.6462,16.6744,16.6274,16.6368,247018.0
2024-04-16 11:20:00,17.69,17.71,17.68,17.7,145331.0,16.6274,16.6462,16.618,16.6368,145331.0
2024-04-16 11:30:00,17.69,17.73,17.68,17.73,263285.0,16.6274,16.665,16.618,16.665,263285.0
2024-04-16 11:40:00,17.73,17.77,17.72,17.76,584302.0,16.665,16.7026,16.6556,16.6932,584302.0
2024-04-16 11:50:00,17.76,17.8,17.75,17.76,170723.0,16.6932,16.7308,16.6838,16.6932,170723.0
2024-04-16 12:00:00,17.75,17.76,17.74,17.75,242327.0,16.6838,16.6932,16.6744,16.6838,242327.0
2024-04-16 12:10:00,17.75,17.76,17.72,17.72,194165.0,16.6838,16.6932,16.6556,16.6556,194165.0
2024-04-16 12:20:00,17.72,17.75,17.71,17.71,174424.0,16.6556,16.6838,16.6462,16.6462,174424.0
2024-04-16 12:30:00,17.72,17.74,17.7,17.71,219808.0,16.6556,16.6744,16.6368,16.6462,219808.0
2024-04-16 12:40:00,17.71,17.72,17.69,17.71,135659.0,16.6462,16.6556,16.6274,16.6462,135659.0
2024-04-16 12:50:00,17.7,17.72,17.68,17.7,179680.0,16.6368,16.6556,16.618,16.6368,179680.0
2024-04-16 13:00:00,17.71,17.71,17.66,17.69,196231.0,16.6462,16.6462,16.5992,16.6274,196231.0
2024-04-16 13:10:00,17.68,17.74,17.67,17.73,384429.0,16.618,16.6744,16.6086,16.665,384429.0
2024-04-16 13:20:00,17.73,17.74,17.7,17.71,297325.0,16.665,16.6744,16.6368,16.6462,297325.0
2024-04-16 13:30:00,17.7,17.72,17.66,17.69,262517.0,16.6368,16.6556,16.5992,16.6274,262517.0
2024-04-16 13:40:00,17.7,17.72,17.68,17.69,325110.0,16.6368,16.6556,16.618,16.6274,325110.0
2024-04-16 13:50:00,17.68,17.71,17.65,17.71,165711.0,16.618,16.6462,16.5898,16.6462,165711.0
2024-04-16 14:00:00,17.7,17.76,17.68,17.75,217939.0,16.6368,16.6932,16.618,16.6838,217939.0
2024-04-16 14:10:00,17.76,17.77,17.69,17.69,196856.0,16.6932,16.7026,16.6274,16.6274,196856.0
2024-04-16 14:20:00,17.69,17.7,17.66,17.7,239680.0,16.6274,16.6368,16.5992,16.6368,239680.0
2024-04-16 14:30:00,17.69,17.74,17.69,17.72,530178.0,16.6274,16.6744,16.6274,16.6556,530178.0
2024-04-16 14:40:00,17.72,17.75,17.71,17.73,327728.0,16.6556,16.6838,16.6462,16.665,327728.0
2024-04-16 14:50:00,17.74,17.78,17.73,17.76,244554.0,16.6744,16.712,16.665,16.6932,244554.0
2024-04-16 15:00:00,17.77,17.78,17.74,17.75,301293.0,16.7026,16.712,16.6744,16.6838,301293.0
2024-04-16 15:10:00,17.75,17.77,17.73,17.75,247588.0,16.6838,16.7026,16.665,16.6838,247588.0
2024-04-16 15:20:00,17.74,17.75,17.72,17.73,325701.0,16.6744,16.6838,16.6556,16.665,325701.0
2024-04-16 15:30:00,17.73,17.75,17.71,17.73,1081047.0,16.665,16.6838,16.6462,16.665,1081047.0
2024-04-16 15:40:00,17.73,17.74,17.7,17.71,483368.0,16.665,16.6744,16.6368,16.6462,483368.0
2024-04-16 15:50:00,17.72,17.73,17.67,17.69,1295757.0,16.6556,16.665,16.6086,16.6274,1295757.0
2024-04-17 09:30:00,17.77,17.83,17.73,17.8,223201.0,16.7026,16.759,16.665,16.7308,223201.0
2024-04-17 09:40:00,17.81,17.91,17.78,17.91,359869.0,16.7402,16.8342,16.712,16.8342,359869.0
2024-04-17 09:50:00,17.9,17.93,17.9,17.91,390288.0,16.8248,16.853,16.8248,16.8342,390288.0
2024-04-17 10:00:00,17.91,17.92,17.84,17.89,243350.0,16.8342,16.8436,16.7684,16.8154,243350.0
2024-04-17 10:10:00,17.89,17.92,17.84,17.84,493824.0,16.8154,16.8436,16.7684,16.7684,493824.0
2024-04-17 10:20:00,17.85,17.88,17.82,17.82,466871.0,16.7778,16.806,16.7496,16.7496,466871.0
2024-04-17 10:30:00,17.83,17.85,17.79,17.85,388793.0,16.759,16.7778,16.7214,16.7778,388793.0
2024-04-17 10:40:00,17.85,17.86,17.82,17.84,251003.0,16.7778,16.7872,16.7496,16.7684,251003.0
2024-04-17 10:50:00,17.85,17.85,17.77,17.78,175960.0,16.7778,16.7778,16.7026,16.712,175960.0
2024-04-17 11:00:00,17.77,17.81,17.76,17.78,144492.0,16.7026,16.7402,16.6932,16.712,144492.0
2024-04-17 11:10:00,17.77,17.79,17.76,17.77,183793.0,16.7026,16.7214,16.6932,16.7026,183793.0
2024-04-17 11:20:00,17.77,17.79,17.75,17.76,297809.0,16.7026,16.7214,16.6838,16.6932,297809.0
2024-04-17 11:30:00,17.76,17.77,17.73,17.75,177662.0,16.6932,16.7026,16.665,16.6838,177662.0
2024-04-17 11:40:00,17.76,17.77,17.74,17.77,152377.0,16.6932,16.7026,16.6744,16.7026,152377.0
2024-04-17 11:50:00,17.76,17.76,17.73,17.74,171805.0,16.6932,16.6932,16.665,16.6744,171805.0
2024-04-17 12:00:00,17.74,17.75,17.68,17.68,225831.0,16.6744,16.6838,16.618,16.618,225831.0
2024-04-17 12:10:00,17.69,17.73,17.68,17.7,210635.0,16.6274,16.665,16.618,16.6368,210635.0
2024-04-17 12:20:00,17.7,17.72,17.68,17.69,155873.0,16.6368,16.6556,16.618,16.6274,155873.0
2024-04-17 12:30:00,17.69,17.7,17.66,17.7,175381.0,16.6274,16.6368,16.5992,16.6368,175381.0
2024-04-17 12:40:00,17.7,17.71,17.69,17.71,158195.0,16.6368,16.6462,16.6274,16.6462,158195.0
2024-04-17 12:50:00,17.71,17.74,17.7,17.72,179340.0,16.6462,16.6744,16.6368,16.6556,179340.0
2024-04-17 13:00:00,17.72,17.74,17.7,17.73,146910.0,16.6556,16.6744,16.6368,16.665,146910.0
2024-04-17 13:10:00,17.73,17.77,17.72,17.77,143072.0,16.665,16.7026,16.6556,16.7026,143072.0
2024-04-17 13:20:00,17.77,17.79,17.76,17.79,83850.0,16.7026,16.7214,16.6932,16.7214,83850.0
2024-04-17 13:30:00,17.79,17.79,17.76,17.78,112476.0,16.7214,16.7214,16.6932,16.712,112476.0
2024-04-17 13:40:00,17.79,17.79,17.76,17.78,217552.0,16.7214,16.7214,16.6932,16.712,217552.0
2024-04-17 13:50:00,17.78,17.83,17.78,17.8,223761.0,16.712,16.759,16.712,16.7308,223761.0
2024-04-17 14:00:00,17.8,17.82,17.79,17.82,170275.0,16.7308,16.7496,16.7214,16.7496,170275.0
2024-04-17 14:10:00,17.82,17.82,17.77,17.79,141406.0,16.7496,16.7496,16.7026,16.7214,141406.0
2024-04-17 14:20:00,17.78,17.83,17.78,17.81,304387.0,16.712,16.759,16.712,16.7402,304387.0
2024-04-17 14:30:00,17.81,17.84,17.8,17.83,221144.0,16.7402,16.7684,16.7308,16.759,221144.0
2024-04-17 14:40:00,17.83,17.88,17.82,17.82,200822.0,16.759,16.806,16.7496,16.7496,200822.0
2024-04-17 14:50:00,17.82,17.83,17.79,17.8,309670.0,16.7496,16.759,16.7214,16.7308,309670.0
2024-04-17 15:00:00,17.8,17.81,17.77,17.79,246945.0,16.7308,16.7402,16.7026,16.7214,246945.0
2024-04-17 15:10:00,17.78,17.8,17.77,17.79,389364.0,16.712,16.7308,16.7026,16.7214,389364.0
2024-04-17 15:20:00,17.79,17.83,17.78,17.8,359713.0,16.7214,16.759,16.712,16.7308,359713.0
2024-04-17 15:30:00,17.8,17.83,17.79,17.8,321221.0,16.7308,16.759,16.7214,16.7308,321221.0
2024-04-17 15:40:00,17.8,17.82,17.78,17.8,434676.0,16.7308,16.7496,16.712,16.7308,434676.0
2024-04-17 15:50:00,17.8,17.83,17.75,17.75,1244098.0,16.7308,16.759,16.6838,16.6838,1244098.0
2024-04-18 09:30:00,18.0,18.3,17.95,18.23,1055410.0,16.9188,17.2008,16.8718,17.135,1055410.0
2024-04-18 09:40:00,18.23,18.25,17.96,18.07,797946.0,17.135,17.1538,16.8812,16.9846,797946.0
2024-04-18 09:50:00,18.07,18.14,18.05,18.09,409196.0,16.9846,17.0504,16.9658,17.0034,409196.0
2024-04-18 10:00:00,18.1,18.11,18.01,18.02,467028.0,17.0128,17.0222,16.9282,16.9376,467028.0
2024-04-18 10:10:00,18.01,18.13,18.01,18.11,549541.0,16.9282,17.041,16.9282,17.0222,549541.0
2024-04-18 10:20:00,18.11,18.15,18.07,18.14,339092.0,17.0222,17.0598,16.9846,17.0504,339092.0
2024-04-18 10:30:00,18.14,18.22,18.1,18.1,511095.0,17.0504,17.1256,17.0128,17.0128,511095.0
2024-04-18 10:40:00,18.1,18.2,18.09,18.12,929164.0,17.0128,17.1068,17.0034,17.0316,929164.0
2024-04-18 10:50:00,18.13,18.24,18.07,18.21,888786.0,17.041,17.1444,16.9846,17.1162,888786.0
2024-04-18 11:00:00,18.2,18.21,18.11,18.11,470803.0,17.1068,17.1162,17.0222,17.0222,470803.0
2024-04-18 11:10:00,18.11,18.18,18.1,18.15,474128.0,17.0222,17.088,17.0128,17.0598,474128.0
2024-04-18 11:20:00,18.14,18.19,18.14,18.16,452199.0,17.0504,17.0974,17.0504,17.0692,452199.0
2024-04-18 11:30:00,18.16,18.25,18.15,18.25,626829.0,17.0692,17.1538,17.0598,17.1538,626829.0
2024-04-18 11:40:00,18.24,18.25,18.2,18.25,824129.0,17.1444,17.1538,17.1068,17.1538,824129.0
2024-04-18 11:50:00,18.25,18.32,18.22,18.32,621434.0,17.1538,17.2196,17.1256,17.2196,621434.0
2024-04-18 12:00:00,18.32,18.33,18.22,18.26,576114.0,17.2196,17.229,17.1256,17.1632,576114.0
2024-04-18 12:10:00,18.26,18.28,18.25,18.26,520985.0,17.1632,17.182,17.1538,17.1632,520985.0
2024-04-18 12:20:00,18.27,18.31,18.25,18.3,853336.0,17.1726,17.2102,17.1538,17.2008,853336.0
2024-04-18 12:30:00,18.3,18.36,18.28,18.29,436998.0,17.2008,17.2572,17.182,17.1914,436998.0
2024-04-18 12:40:00,18.29,18.34,18.28,18.32,519395.0,17.1914,17.2384,17.182,17.2196,519395.0
2024-04-18 12:50:00,18.32,18.33,18.27,18.28,297681.0,17.2196,17.229,17.1726,17.182,297681.0
2024-04-18 13:00:00,18.28,18.31,18.26,18.27,330884.0,17.182,17.2102,17.1632,17.1726,330884.0
2024-04-18 13:10:00,18.28,18.3,18.25,18.26,327290.0,17.182,17.2008,17.1538,17.1632,327290.0
2024-04-18 13:20:00,18.26,18.28,18.19,18.22,349101.0,17.1632,17.182,17.0974,17.1256,349101.0
2024-04-18 13:30:00,18.22,18.23,18.18,18.19,160226.0,17.1256,17.135,17.088,17.0974,160226.0
2024-04-18 13:40:00,18.19,18.22,18.16,18.2,263893.0,17.0974,17.1256,17.0692,17.1068,263893.0
2024-04-18 13:50:00,18.21,18.23,18.18,18.22,228328.0,17.1162,17.135,17.088,17.1256,228328.0
2024-04-18 14:00:00,18.23,18.23,18.17,18.19,185852.0,17.135,17.135,17.0786,17.0974,185852.0
2024-04-18 14:10:00,18.18,18.22,18.17,18.21,142234.0,17.088,17.1256,17.0786,17.1162,142234.0
2024-04-18 14:20:00,18.21,18.23,18.19,18.2,173769.0,17.1162,17.135,17.0974,17.1068,173769.0
2024-04-18 14:30:00,18.2,18.2,18.15,18.18,197629.0,17.1068,17.1068,17.0598,17.088,197629.0
2024-04-18 14:40:00,18.18,18.24,18.17,18.2,203650.0,17.088,17.1444,17.0786,17.1068,203650.0
2024-04-18 14:50:00,18.2,18.21,18.15,18.16,142557.0,17.1068,17.1162,17.0598,17.0692,142557.0
2024-04-18 15:00:00,18.16,18.2,18.15,18.19,194349.0,17.0692,17.1068,17.0598,17.0974,194349.0
2024-04-18 15:10:00,18.18,18.21,18.16,18.19,164750.0,17.088,17.1162,17.0692,17.0974,164750.0
2024-04-18 15:20:00,18.19,18.22,18.16,18.21,321953.0,17.0974,17.1256,17.0692,17.1162,321953.0
2024-04-18 15:30:00,18.21,18.24,18.21,18.22,381047.0,17.1162,17.1444,17.1162,17.1256,381047.0
2024-04-18 15:40:00,18.22,18.24,18.19,18.24,645631.0,17.1256,17.1444,17.0974,17.1444,645631.0
2024-04-18 15:50:00,18.24,18.27,18.19,18.21,2790920.0,17.1444,17.1726,17.0974,17.1162,2790920.0
2024-04-19 09:30:00,18.31,18.53,18.25,18.51,1037767.0,17.2102,17.417,17.1538,17.3982,1037767.0
2024-04-19 09:40:00,18.51,18.54,18.46,18.48,296109.0,17.3982,17.4264,17.3512,17.37,296109.0
2024-04-19 09:50:00,18.48,18.55,18.44,18.52,624625.0,17.37,17.4358,17.3324,17.4076,624625.0
2024-04-19 10:00:00,18.53,18.57,18.5,18.57,346506.0,17.417,17.4546,17.3888,17.4546,346506.0
2024-04-19 10:10:00,18.56,18.63,18.56,18.59,893767.0,17.4452,17.511,17.4452,17.4734,893767.0
2024-04-19 10:20:00,18.59,18.71,18.58,18.71,777081.0,17.4734,17.5862,17.464,17.5862,777081.0
2024-04-19 10:30:00,18.71,18.77,18.67,18.76,996687.0,17.5862,17.6426,17.5486,17.6332,996687.0
2024-04-19 10:40:00,18.76,18.86,18.75,18.84,1496514.0,17.6332,17.7272,17.6238,17.7084,1496514.0
2024-04-19 10:50:00,18.84,18.88,18.79,18.8,936037.0,17.7084,17.746,17.6614,17.6708,936037.0
2024-04-19 11:00:00,18.8,18.86,18.79,18.86,579037.0,17.6708,17.7272,17.6614,17.7272,579037.0
2024-04-19 11:10:00,18.86,18.86,18.81,18.82,449872.0,17.7272,17.7272,17.6802,17.6896,449872.0
2024-04-19 11:20:00,18.82,18.85,18.75,18.78,1256696.0,17.6896,17.7178,17.6238,17.652,1256696.0
2024-04-19 11:30:00,18.78,18.79,18.71,18.75,386107.0,17.652,17.6614,17.5862,17.6238,386107.0
2024-04-19 11:40:00,18.75,18.8,18.71,18.8,199284.0,17.6238,17.6708,17.5862,17.6708,199284.0
2024-04-19 11:50:00,18.8,18.81,18.78,18.8,286229.0,17.6708,17.6802,17.652,17.6708,286229.0
2024-04-19 12:00:00,18.8,18.82,18.78,18.8,319751.0,17.6708,17.6896,17.652,17.6708,319751.0
2024-04-19 12:10:00,18.8,18.8,18.74,18.76,219152.0,17.6708,17.6708,17.6144,17.6332,219152.0
2024-04-19 12:20:00,18.75,18.77,18.68,18.69,263034.0,17.6238,17.6426,17.558,17.5674,263034.0
2024-04-19 12:30:00,18.69,18.72,18.68,18.7,169467.0,17.5674,17.5956,17.558,17.5768,169467.0
2024-04-19 12:40:00,18.71,18.73,18.69,18.73,277424.0,17.5862,17.605,17.5674,17.605,277424.0
2024-04-19 12:50:00,18.73,18.8,18.72,18.8,224227.0,17.605,17.6708,17.5956,17.6708,224227.0
2024-04-19 13:00:00,18.8,18.83,18.78,18.82,245759.0,17.6708,17.699,17.652,17.6896,245759.0
2024-04-19 13:10:00,18.82,18.84,18.79,18.83,256979.0,17.6896,17.7084,17.6614,17.699,256979.0
2024-04-19 13:20:00,18.83,18.87,18.82,18.85,266290.0,17.699,17.7366,17.6896,17.7178,266290.0
2024-04-19 13:30:00,18.86,18.9,18.84,18.85,385641.0,17.7272,17.7648,17.7084,17.7178,385641.0
2024-04-19 13:40:00,18.85,18.88,18.84,18.86,217563.0,17.7178,17.746,17.7084,17.7272,217563.0
2024-04-19 13:50:00,18.86,18.88,18.79,18.8,304428.0,17.7272,17.746,17.6614,17.6708,304428.0
2024-04-19 14:00:00,18.8,18.81,18.77,18.8,314110.0,17.6708,17.6802,17.6426,17.6708,314110.0
2024-04-19 14:10:00,18.8,18.83,18.78,18.82,269834.0,17.6708,17.699,17.652,17.6896,269834.0
2024-04-19 14:20:00,18.82,18.83,18.79,18.8,229969.0,17.6896,17.699,17.6614,17.6708,229969.0
2024-04-19 14:30:00,18.8,18.81,18.79,18.8,174419.0,17.6708,17.6802,17.6614,17.6708,174419.0
2024-04-19 14:40:00,18.79,18.8,18.75,18.79,337985.0,17.6614,17.6708,17.6238,17.6614,337985.0
2024-04-19 14:50:00,18.79,18.81,18.78,18.8,472892.0,17.6614,17.6802,17.652,17.6708,472892.0
2024-04-19 15:00:00,18.8,18.83,18.78,18.82,413406.0,17.6708,17.699,17.652,17.6896,413406.0
2024-04-19 15:10:00,18.82,18.82,18.78,18.79,381976.0,17.6896,17.6896,17.652,17.6614,381976.0
2024-04-19 15:20:00,18.79,18.8,18.77,18.8,538145.0,17.6614,17.6708,17.6426,17.6708,538145.0
2024-04-19 15:30:00,18.79,18.8,18.75,18.79,482878.0,17.6614,17.6708,17.6238,17.6614,482878.0
2024-04-19 15:40:00,18.79,18.83,18.77,18.82,700308.0,17.6614,17.699,17.6426,17.6896,700308.0
2024-04-19 15:50:00,18.81,18.86,18.81,18.84,2321333.0,17.6802,17.7272,17.6802,17.7084,2321333.0
2024-04-22 09:30:00,18.79,18.79,18.57,18.62,561275.0,17.6614,17.6614,17.4546,17.5016,561275.0
2024-04-22 09:40:00,18.62,18.69,18.58,18.66,393666.0,17.5016,17.5674,17.464,17.5392,393666.0
2024-04-22 09:50:00,18.67,18.69,18.64,18.66,294665.0,17.5486,17.5674,17.5204,17.5392,294665.0
2024-04-22 10:00:00,18.66,18.72,18.65,18.69,463979.0,17.5392,17.5956,17.5298,17.5674,463979.0
2024-04-22 10:10:00,18.69,18.72,18.64,18.71,322989.0,17.5674,17.5956,17.5204,17.5862,322989.0
2024-04-22 10:20:00,18.71,18.76,18.68,18.72,403020.0,17.5862,17.6332,17.558,17.5956,403020.0
2024-04-22 10:30:00,18.71,18.77,18.71,18.75,213457.0,17.5862,17.6426,17.5862,17.6238,213457.0
2024-04-22 10:40:00,18.74,18.77,18.72,18.75,204785.0,17.6144,17.6426,17.5956,17.6238,204785.0
2024-04-22 10:50:00,18.76,18.78,18.75,18.76,207413.0,17.6332,17.652,17.6238,17.6332,207413.0
2024-04-22 11:00:00,18.76,18.76,18.73,18.73,103557.0,17.6332,17.6332,17.605,17.605,103557.0
2024-04-22 11:10:00,18.74,18.76,18.72,18.76,140420.0,17.6144,17.6332,17.5956,17.6332,140420.0
2024-04-22 11:20:00,18.76,18.77,18.73,18.75,349844.0,17.6332,17.6426,17.605,17.6238,349844.0
2024-04-22 11:30:00,18.76,18.78,18.72,18.73,270939.0,17.6332,17.652,17.5956,17.605,270939.0
2024-04-22 11:40:00,18.73,18.73,18.7,18.71,197347.0,17.605,17.605,17.5768,17.5862,197347.0
2024-04-22 11:50:00,18.71,18.74,18.71,18.73,199749.0,17.5862,17.6144,17.5862,17.605,199749.0
2024-04-22 12:00:00,18.74,18.76,18.73,18.76,219342.0,17.6144,17.6332,17.605,17.6332,219342.0
2024-04-22 12:10:00,18.76,18.77,18.75,18.77,133097.0,17.6332,17.6426,17.6238,17.6426,133097.0
2024-04-22 12:20:00,18.77,18.77,18.74,18.75,205145.0,17.6426,17.6426,17.6144,17.6238,205145.0
2024-04-22 12:30:00,18.76,18.77,18.74,18.77,163598.0,17.6332,17.6426,17.6144,17.6426,163598.0
2024-04-22 12:40:00,18.77,18.8,18.76,18.79,191990.0,17.6426,17.6708,17.6332,17.6614,191990.0
2024-04-22 12:50:00,18.79,18.79,18.77,18.79,109443.0,17.6614,17.6614,17.6426,17.6614,109443.0
2024-04-22 13:00:00,18.79,18.8,18.78,18.8,147441.0,17.6614,17.6708,17.652,17.6708,147441.0
2024-04-22 13:10:00,18.8,18.81,18.77,18.8,262657.0,17.6708,17.6802,17.6426,17.6708,262657.0
2024-04-22 13:20:00,18.8,18.83,18.79,18.83,104285.0,17.6708,17.699,17.6614,17.699,104285.0
2024-04-22 13:30:00,18.83,18.85,18.82,18.84,173014.0,17.699,17.7178,17.6896,17.7084,173014.0
2024-04-22 13:40:00,18.84,18.86,18.83,18.86,105319.0,17.7084,17.7272,17.699,17.7272,105319.0
2024-04-22 13:50:00,18.86,18.9,18.85,18.89,278574.0,17.7272,17.7648,17.7178,17.7554,278574.0
2024-04-22 14:00:00,18.89,18.92,18.88,18.92,162853.0,17.7554,17.7836,17.746,17.7836,162853.0
2024-04-22 14:10:00,18.91,18.92,18.9,18.91,127497.0,17.7742,17.7836,17.7648,17.7742,127497.0
2024-04-22 14:20:00,18.91,18.92,18.89,18.89,246233.0,17.7742,17.7836,17.7554,17.7554,246233.0
2024-04-22 14:30:00,18.89,18.92,18.88,18.89,260043.0,17.7554,17.7836,17.746,17.7554,260043.0
2024-04-22 14:40:00,18.89,18.9,18.82,18.83,329878.0,17.7554,17.7648,17.6896,17.699,329878.0
2024-04-22 14:50:00,18.82,18.86,18.82,18.86,146713.0,17.6896,17.7272,17.6896,17.7272,146713.0
2024-04-22 15:00:00,18.85,18.86,18.84,18.86,179210.0,17.7178,17.7272,17.7084,17.7272,179210.0
2024-04-22 15:10:00,18.86,18.86,18.82,18.85,381298.0,17.7272,17.7272,17.6896,17.7178,381298.0
2024-04-22 15:20:00,18.86,18.86,18.83,18.84,254612.0,17.7272,17.7272,17.699,17.7084,254612.0
2024-04-22 15:30:00,18.85,18.85,18.8,18.82,333736.0,17.7178,17.7178,17.6708,17.6896,333736.0
2024-04-22 15:40:00,18.82,18.84,18.81,18.84,290320.0,17.6896,17.7084,17.6802,17.7084,290320.0
2024-04-22 15:50:00,18.84,18.85,18.8,18.83,1333268.0,17.7084,17.7178,17.6708,17.699,1333268.0
2024-04-23 09:30:00,18.83,18.89,18.69,18.79,502591.0,17.699,17.7554,17.5674,17.6614,502591.0
2024-04-23 09:40:00,18.8,18.82,18.76,18.79,147143.0,17.6708,17.6896,17.6332,17.6614,147143.0
2024-04-23 09:50:00,18.79,18.83,18.76,18.81,199870.0,17.6614,17.699,17.6332,17.6802,199870.0
2024-04-23 10:00:00,18.81,18.84,18.77,18.77,214127.0,17.6802,17.7084,17.6426,17.6426,214127.0
2024-04-23 10:10:00,18.78,18.79,18.71,18.73,556383.0,17.652,17.6614,17.5862,17.605,556383.0
2024-04-23 10:20:00,18.73,18.76,18.71,18.74,243035.0,17.605,17.6332,17.5862,17.6144,243035.0
2024-04-23 10:30:00,18.74,18.79,18.74,18.78,422007.0,17.6144,17.6614,17.6144,17.652,422007.0
2024-04-23 10:40:00,18.79,18.81,18.76,18.79,383674.0,17.6614,17.6802,17.6332,17.6614,383674.0
2024-04-23 10:50:00,18.79,18.82,18.78,18.8,286181.0,17.6614,17.6896,17.652,17.6708,286181.0
2024-04-23 11:00:00,18.8,18.83,18.79,18.82,161293.0,17.6708,17.699,17.6614,17.6896,161293.0
2024-04-23 11:10:00,18.83,18.88,18.82,18.87,282188.0,17.699,17.746,17.6896,17.7366,282188.0
2024-04-23 11:20:00,18.87,18.88,18.84,18.85,246715.0,17.7366,17.746,17.7084,17.7178,246715.0
2024-04-23 11:30:00,18.84,18.85,18.78,18.8,201060.0,17.7084,17.7178,17.652,17.6708,201060.0
2024-04-23 11:40:00,18.8,18.8,18.76,18.79,216315.0,17.6708,17.6708,17.6332,17.6614,216315.0
2024-04-23 11:50:00,18.79,18.81,18.78,18.8,174583.0,17.6614,17.6802,17.652,17.6708,174583.0
2024-04-23 12:00:00,18.8,18.82,18.78,18.79,148855.0,17.6708,17.6896,17.652,17.6614,148855.0
2024-04-23 12:10:00,18.8,18.8,18.76,18.77,139428.0,17.6708,17.6708,17.6332,17.6426,139428.0
2024-04-23 12:20:00,18.77,18.78,18.76,18.78,93662.0,17.6426,17.652,17.6332,17.652,93662.0
2024-04-23 12:30:00,18.78,18.81,18.77,18.8,210245.0,17.652,17.6802,17.6426,17.6708,210245.0
2024-04-23 12:40:00,18.8,18.81,18.77,18.79,95226.0,17.6708,17.6802,17.6426,17.6614,95226.0
2024-04-23 12:50:00,18.79,18.82,18.79,18.8,151805.0,17.6614,17.6896,17.6614,17.6708,151805.0
2024-04-23 13:00:00,18.8,18.81,18.78,18.8,165094.0,17.6708,17.6802,17.652,17.6708,165094.0
2024-04-23 13:10:00,18.8,18.81,18.78,18.8,141674.0,17.6708,17.6802,17.652,17.6708,141674.0
2024-04-23 13:20:00,18.81,18.83,18.8,18.82,104052.0,17.6802,17.699,17.6708,17.6896,104052.0
2024-04-23 13:30:00,18.82,18.82,18.8,18.82,85399.0,17.6896,17.6896,17.6708,17.6896,85399.0
2024-04-23 13:40:00,18.82,18.82,18.79,18.8,106508.0,17.6896,17.6896,17.6614,17.6708,106508.0
2024-04-23 13:50:00,18.8,18.81,18.8,18.8,87384.0,17.6708,17.6802,17.6708,17.6708,87384.0
2024-04-23 14:00:00,18.8,18.81,18.79,18.79,171385.0,17.6708,17.6802,17.6614,17.6614,171385.0
2024-04-23 14:10:00,18.8,18.8,18.75,18.77,402721.0,17.6708,17.6708,17.6238,17.6426,402721.0
2024-04-23 14:20:00,18.78,18.82,18.77,18.8,361475.0,17.652,17.6896,17.6426,17.6708,361475.0
2024-04-23 14:30:00,18.8,18.81,18.77,18.8,324080.0,17.6708,17.6802,17.6426,17.6708,324080.0
2024-04-23 14:40:00,18.8,18.81,18.75,18.75,183815.0,17.6708,17.6802,17.6238,17.6238,183815.0
2024-04-23 14:50:00,18.76,18.78,18.75,18.78,298355.0,17.6332,17.652,17.6238,17.652,298355.0
2024-04-23 15:00:00,18.78,18.79,18.76,18.77,299331.0,17.652,17.6614,17.6332,17.6426,299331.0
2024-04-23 15:10:00,18.77,18.78,18.75,18.77,319172.0,17.6426,17.652,17.6238,17.6426,319172.0
2024-04-23 15:20:00,18.77,18.78,18.75,18.77,225108.0,17.6426,17.652,17.6238,17.6426,225108.0
2024-04-23 15:30:00,18.76,18.78,18.75,18.77,345368.0,17.6332,17.652,17.6238,17.6426,345368.0
2024-04-23 15:40:00,18.77,18.79,18.76,18.78,464082.0,17.6426,17.6614,17.6332,17.652,464082.0
2024-04-23 15:50:00,18.78,18.78,18.74,18.75,1135713.0,17.652,17.652,17.6144,17.6238,1135713.0
2024-04-24 09:30:00,18.62,18.67,18.52,18.61,320195.0,17.5016,17.5486,17.4076,17.4922,320195.0
2024-04-24 09:40:00,18.61,18.64,18.57,18.63,161825.0,17.4922,17.5204,17.4546,17.511,161825.0
2024-04-24 09:50:00,18.63,18.68,18.63,18.66,261210.0,17.511,17.558,17.511,17.5392,261210.0
2024-04-24 10:00:00,18.66,18.69,18.62,18.68,254341.0,17.5392,17.5674,17.5016,17.558,254341.0
2024-04-24 10:10:00,18.68,18.72,18.67,18.71,262457.0,17.558,17.5956,17.5486,17.5862,262457.0
2024-04-24 10:20:00,18.71,18.76,18.7,18.76,207224.0,17.5862,17.6332,17.5768,17.6332,207224.0
2024-04-24 10:30:00,18.76,18.78,18.73,18.77,245068.0,17.6332,17.652,17.605,17.6426,245068.0
2024-04-24 10:40:00,18.77,18.77,18.7,18.71,269039.0,17.6426,17.6426,17.5768,17.5862,269039.0
2024-04-24 10:50:00,18.71,18.73,18.67,18.68,353719.0,17.5862,17.605,17.5486,17.558,353719.0
2024-04-24 11:00:00,18.68,18.71,18.67,18.68,234281.0,17.558,17.5862,17.5486,17.558,234281.0
2024-04-24 11:10:00,18.68,18.7,18.65,18.69,270889.0,17.558,17.5768,17.5298,17.5674,270889.0
2024-04-24 11:20:00,18.69,18.72,18.67,18.71,391357.0,17.5674,17.5956,17.5486,17.5862,391357.0
2024-04-24 11:30:00,18.71,18.73,18.66,18.72,383552.0,17.5862,17.605,17.5392,17.5956,383552.0
2024-04-24 11:40:00,18.71,18.72,18.66,18.69,295311.0,17.5862,17.5956,17.5392,17.5674,295311.0
2024-04-24 11:50:00,18.69,18.71,18.68,18.7,171709.0,17.5674,17.5862,17.558,17.5768,171709.0
2024-04-24 12:00:00,18.7,18.72,18.68,18.69,263695.0,17.5768,17.5956,17.558,17.5674,263695.0
2024-04-24 12:10:00,18.7,18.71,18.69,18.7,177547.0,17.5768,17.5862,17.5674,17.5768,177547.0
2024-04-24 12:20:00,18.7,18.71,18.67,18.7,354982.0,17.5768,17.5862,17.5486,17.5768,354982.0
2024-04-24 12:30:00,18.7,18.71,18.67,18.7,191093.0,17.5768,17.5862,17.5486,17.5768,191093.0
2024-04-24 12:40:00,18.7,18.7,18.67,18.69,171818.0,17.5768,17.5768,17.5486,17.5674,171818.0
2024-04-24 12:50:00,18.69,18.69,18.66,18.69,159066.0,17.5674,17.5674,17.5392,17.5674,159066.0
2024-04-24 13:00:00,18.69,18.72,18.68,18.71,175284.0,17.5674,17.5956,17.558,17.5862,175284.0
2024-04-24 13:10:00,18.71,18.72,18.69,18.7,236715.0,17.5862,17.5956,17.5674,17.5768,236715.0
2024-04-24 13:20:00,18.7,18.71,18.69,18.71,125042.0,17.5768,17.5862,17.5674,17.5862,125042.0
2024-04-24 13:30:00,18.71,18.73,18.7,18.72,222071.0,17.5862,17.605,17.5768,17.5956,222071.0
2024-04-24 13:40:00,18.73,18.75,18.72,18.75,179008.0,17.605,17.6238,17.5956,17.6238,179008.0
2024-04-24 13:50:00,18.75,18.76,18.74,18.76,207963.0,17.6238,17.6332,17.6144,17.6332,207963.0
2024-04-24 14:00:00,18.76,18.76,18.73,18.76,218656.0,17.6332,17.6332,17.605,17.6332,218656.0
2024-04-24 14:10:00,18.76,18.76,18.72,18.73,193397.0,17.6332,17.6332,17.5956,17.605,193397.0
2024-04-24 14:20:00,18.73,18.75,18.72,18.75,186519.0,17.605,17.6238,17.5956,17.6238,186519.0
2024-04-24 14:30:00,18.75,18.77,18.74,18.77,201116.0,17.6238,17.6426,17.6144,17.6426,201116.0
2024-04-24 14:40:00,18.77,18.78,18.76,18.77,181833.0,17.6426,17.652,17.6332,17.6426,181833.0
2024-04-24 14:50:00,18.77,18.78,18.75,18.78,257992.0,17.6426,17.652,17.6238,17.652,257992.0
2024-04-24 15:00:00,18.78,18.81,18.76,18.8,289052.0,17.652,17.6802,17.6332,17.6708,289052.0
2024-04-24 15:10:00,18.8,18.82,18.79,18.8,233295.0,17.6708,17.6896,17.6614,17.6708,233295.0
2024-04-24 15:20:00,18.8,18.84,18.8,18.83,318392.0,17.6708,17.7084,17.6708,17.699,318392.0
2024-04-24 15:30:00,18.84,18.84,18.79,18.8,316636.0,17.7084,17.7084,17.6614,17.6708,316636.0
2024-04-24 15:40:00,18.8,18.82,18.8,18.8,417710.0,17.6708,17.6896,17.6708,17.6708,417710.0
2024-04-24 15:50:00,18.81,18.84,18.8,18.81,949694.0,17.6802,17.7084,17.6708,17.6802,949694.0
2024-04-25 09:30:00,18.81,18.89,18.77,18.8,395906.0,17.6802,17.7554,17.6426,17.6708,395906.0
2024-04-25 09:40:00,18.8,18.83,18.71,18.73,244553.0,17.6708,17.699,17.5862,17.605,244553.0
2024-04-25 09:50:00,18.73,18.74,18.66,18.68,189355.0,17.605,17.6144,17.5392,17.558,189355.0
2024-04-25 10:00:00,18.69,18.69,18.63,18.67,235592.0,17.5674,17.5674,17.511,17.5486,235592.0
2024-04-25 10:10:00,18.67,18.72,18.65,18.71,372267.0,17.5486,17.5956,17.5298,17.5862,372267.0
2024-04-25 10:20:00,18.71,18.72,18.67,18.7,317915.0,17.5862,17.5956,17.5486,17.5768,317915.0
2024-04-25 10:30:00,18.7,18.74,18.68,18.73,201942.0,17.5768,17.6144,17.558,17.605,201942.0
2024-04-25 10:40:00,18.73,18.76,18.71,18.75,273293.0,17.605,17.6332,17.5862,17.6238,273293.0
2024-04-25 10:50:00,18.75,18.76,18.72,18.73,259639.0,17.6238,17.6332,17.5956,17.605,259639.0
2024-04-25 11:00:00,18.73,18.74,18.71,18.73,165303.0,17.605,17.6144,17.5862,17.605,165303.0
2024-04-25 11:10:00,18.73,18.76,18.73,18.76,288348.0,17.605,17.6332,17.605,17.6332,288348.0
2024-04-25 11:20:00,18.75,18.77,18.72,18.73,145896.0,17.6238,17.6426,17.5956,17.605,145896.0
2024-04-25 11:30:00,18.73,18.75,18.71,18.73,184473.0,17.605,17.6238,17.5862,17.605,184473.0
2024-04-25 11:40:00,18.73,18.76,18.72,18.75,190322.0,17.605,17.6332,17.5956,17.6238,190322.0
2024-04-25 11:50:00,18.75,18.78,18.74,18.77,200972.0,17.6238,17.652,17.6144,17.6426,200972.0
2024-04-25 12:00:00,18.77,18.79,18.76,18.79,156717.0,17.6426,17.6614,17.6332,17.6614,156717.0
2024-04-25 12:10:00,18.79,18.79,18.76,18.79,152891.0,17.6614,17.6614,17.6332,17.6614,152891.0
2024-04-25 12:20:00,18.78,18.81,18.78,18.8,192866.0,17.652,17.6802,17.652,17.6708,192866.0
2024-04-25 12:30:00,18.8,18.82,18.79,18.8,220142.0,17.6708,17.6896,17.6614,17.6708,220142.0
2024-04-25 12:40:00,18.8,18.83,18.79,18.8,269605.0,17.6708,17.699,17.6614,17.6708,269605.0
2024-04-25 12:50:00,18.8,18.83,18.77,18.77,211009.0,17.6708,17.699,17.6426,17.6426,211009.0
2024-04-25 13:00:00,18.77,18.79,18.76,18.77,194638.0,17.6426,17.6614,17.6332,17.6426,194638.0
2024-04-25 13:10:00,18.78,18.81,18.76,18.8,276561.0,17.652,17.6802,17.6332,17.6708,276561.0
2024-04-25 13:20:00,18.8,18.82,18.78,18.8,315728.0,17.6708,17.6896,17.652,17.6708,315728.0
2024-04-25 13:30:00,18.8,18.84,18.8,18.84,192869.0,17.6708,17.7084,17.6708,17.7084,192869.0
2024-04-25 13:40:00,18.83,18.85,18.8,18.85,341771.0,17.699,17.7178,17.6708,17.7178,341771.0
2024-04-25 13:50:00,18.85,18.85,18.83,18.84,180253.0,17.7178,17.7178,17.699,17.7084,180253.0
2024-04-25 14:00:00,18.84,18.85,18.82,18.84,210704.0,17.7084,17.7178,17.6896,17.7084,210704.0
2024-04-25 14:10:00,18.83,18.85,18.82,18.83,265184.0,17.699,17.7178,17.6896,17.699,265184.0
2024-04-25 14:20:00,18.83,18.84,18.8,18.8,256698.0,17.699,17.7084,17.6708,17.6708,256698.0
2024-04-25 14:30:00,18.8,18.83,18.8,18.83,257865.0,17.6708,17.699,17.6708,17.699,257865.0
2024-04-25 14:40:00,18.82,18.84,18.8,18.82,466728.0,17.6896,17.7084,17.6708,17.6896,466728.0
2024-04-25 14:50:00,18.82,18.86,18.82,18.83,267315.0,17.6896,17.7272,17.6896,17.699,267315.0
2024-04-25 15:00:00,18.84,18.88,18.83,18.87,392733.0,17.7084,17.746,17.699,17.7366,392733.0
2024-04-25 15:10:00,18.86,18.88,18.83,18.87,405312.0,17.7272,17.746,17.699,17.7366,405312.0
2024-04-25 15:20:00,18.87,18.88,18.86,18.88,298557.0,17.7366,17.746,17.7272,17.746,298557.0
2024-04-25 15:30:00,18.88,18.88,18.85,18.88,357967.0,17.746,17.746,17.7178,17.746,357967.0
2024-04-25 15:40:00,18.88,18.88,18.81,18.82,712010.0,17.746,17.746,17.6802,17.6896,712010.0
2024-04-25 15:50:00,18.82,18.86,18.79,18.8,2078635.0,17.6896,17.7272,17.6614,17.6708,2078635.0
2024-04-26 09:30:00,18.78,18.78,18.67,18.76,261922.0,17.652,17.652,17.5486,17.6332,261922.0
2024-04-26 09:40:00,18.76,18.78,18.71,18.73,137290.0,17.6332,17.652,17.5862,17.605,137290.0
2024-04-26 09:50:00,18.73,18.73,18.65,18.66,310362.0,17.605,17.605,17.5298,17.5392,310362.0
2024-04-26 10:00:00,18.66,18.69,18.64,18.65,368169.0,17.5392,17.5674,17.5204,17.5298,368169.0
2024-04-26 10:10:00,18.66,18.69,18.64,18.67,133484.0,17.5392,17.5674,17.5204,17.5486,133484.0
2024-04-26 10:20:00,18.66,18.69,18.66,18.69,113899.0,17.5392,17.5674,17.5392,17.5674,113899.0
2024-04-26 10:30:00,18.69,18.69,18.64,18.65,101890.0,17.5674,17.5674,17.5204,17.5298,101890.0
2024-04-26 10:40:00,18.65,18.67,18.63,18.65,194429.0,17.5298,17.5486,17.511,17.5298,194429.0
2024-04-26 10:50:00,18.64,18.67,18.63,18.65,232401.0,17.5204,17.5486,17.511,17.5298,232401.0
2024-04-26 11:00:00,18.65,18.69,18.64,18.69,185271.0,17.5298,17.5674,17.5204,17.5674,185271.0
2024-04-26 11:10:00,18.69,18.7,18.66,18.67,119114.0,17.5674,17.5768,17.5392,17.5486,119114.0
2024-04-26 11:20:00,18.67,18.71,18.66,18.7,127060.0,17.5486,17.5862,17.5392,17.5768,127060.0
2024-04-26 11:30:00,18.7,18.72,18.69,18.71,130955.0,17.5768,17.5956,17.5674,17.5862,130955.0
2024-04-26 11:40:00,18.71,18.72,18.69,18.69,132085.0,17.5862,17.5956,17.5674,17.5674,132085.0
2024-04-26 11:50:00,18.69,18.7,18.68,18.68,92419.0,17.5674,17.5768,17.558,17.558,92419.0
2024-04-26 12:00:00,18.69,18.7,18.67,18.69,119992.0,17.5674,17.5768,17.5486,17.5674,119992.0
2024-04-26 12:10:00,18.69,18.71,18.68,18.71,134238.0,17.5674,17.5862,17.558,17.5862,134238.0
2024-04-26 12:20:00,18.71,18.72,18.68,18.69,156168.0,17.5862,17.5956,17.558,17.5674,156168.0
2024-04-26 12:30:00,18.68,18.7,18.68,18.69,140033.0,17.558,17.5768,17.558,17.5674,140033.0
2024-04-26 12:40:00,18.69,18.7,18.67,18.69,126431.0,17.5674,17.5768,17.5486,17.5674,126431.0
2024-04-26 12:50:00,18.69,18.72,18.68,18.71,135442.0,17.5674,17.5956,17.558,17.5862,135442.0
2024-04-26 13:00:00,18.71,18.72,18.69,18.7,119766.0,17.5862,17.5956,17.5674,17.5768,119766.0
2024-04-26 13:10:00,18.69,18.71,18.69,18.7,97730.0,17.5674,17.5862,17.5674,17.5768,97730.0
2024-04-26 13:20:00,18.7,18.71,18.67,18.68,166451.0,17.5768,17.5862,17.5486,17.558,166451.0
2024-04-26 13:30:00,18.68,18.71,18.67,18.7,228029.0,17.558,17.5862,17.5486,17.5768,228029.0
2024-04-26 13:40:00,18.7,18.71,18.68,18.71,119999.0,17.5768,17.5862,17.558,17.5862,119999.0
2024-04-26 13:50:00,18.71,18.71,18.7,18.71,149543.0,17.5862,17.5862,17.5768,17.5862,149543.0
2024-04-26 14:00:00,18.7,18.72,18.7,18.71,140547.0,17.5768,17.5956,17.5768,17.5862,140547.0
2024-04-26 14:10:00,18.71,18.73,18.7,18.71,170212.0,17.5862,17.605,17.5768,17.5862,170212.0
2024-04-26 14:20:00,18.71,18.71,18.7,18.7,92043.0,17.5862,17.5862,17.5768,17.5768,92043.0
2024-04-26 14:30:00,18.7,18.72,18.69,18.71,193536.0,17.5768,17.5956,17.5674,17.5862,193536.0
2024-04-26 14:40:00,18.71,18.72,18.71,18.71,81279.0,17.5862,17.5956,17.5862,17.5862,81279.0
2024-04-26 14:50:00,18.71,18.73,18.71,18.72,202657.0,17.5862,17.605,17.5862,17.5956,202657.0
2024-04-26 15:00:00,18.72,18.74,18.71,18.73,213791.0,17.5956,17.6144,17.5862,17.605,213791.0
2024-04-26 15:10:00,18.73,18.73,18.71,18.71,148023.0,17.605,17.605,17.5862,17.5862,148023.0
2024-04-26 15:20:00,18.72,18.72,18.71,18.71,101050.0,17.5956,17.5956,17.5862,17.5862,101050.0
2024-04-26 15:30:00,18.71,18.72,18.68,18.7,334042.0,17.5862,17.5956,17.558,17.5768,334042.0
2024-04-26 15:40:00,18.7,18.71,18.69,18.71,263790.0,17.5768,17.5862,17.5674,17.5862,263790.0
2024-04-26 15:50:00,18.71,18.72,18.67,18.67,936509.0,17.5862,17.5956,17.5486,17.5486,936509.0
2024-04-29 09:30:00,18.4,18.52,18.4,18.5,493712.0,17.5621,17.6766,17.5621,17.6576,493712.0
2024-04-29 09:40:00,18.5,18.58,18.49,18.51,241907.0,17.6576,17.7339,17.648,17.6671,241907.0
2024-04-29 09:50:00,18.51,18.55,18.46,18.48,329384.0,17.6671,17.7053,17.6194,17.6385,329384.0
2024-04-29 10:00:00,18.49,18.53,18.48,18.52,268148.0,17.648,17.6862,17.6385,17.6766,268148.0
2024-04-29 10:10:00,18.52,18.53,18.5,18.52,269211.0,17.6766,17.6862,17.6576,17.6766,269211.0
2024-04-29 10:20:00,18.52,18.55,18.5,18.55,188833.0,17.6766,17.7053,17.6576,17.7053,188833.0
2024-04-29 10:30:00,18.55,18.55,18.51,18.54,176930.0,17.7053,17.7053,17.6671,17.6957,176930.0
2024-04-29 10:40:00,18.54,18.54,18.5,18.53,331586.0,17.6957,17.6957,17.6576,17.6862,331586.0
2024-04-29 10:50:00,18.53,18.56,18.52,18.55,356738.0,17.6862,17.7148,17.6766,17.7053,356738.0
2024-04-29 11:00:00,18.54,18.57,18.52,18.54,447028.0,17.6957,17.7244,17.6766,17.6957,447028.0
2024-04-29 11:10:00,18.54,18.55,18.52,18.52,221413.0,17.6957,17.7053,17.6766,17.6766,221413.0
2024-04-29 11:20:00,18.52,18.53,18.48,18.51,321664.0,17.6766,17.6862,17.6385,17.6671,321664.0
2024-04-29 11:30:00,18.51,18.52,18.49,18.5,210995.0,17.6671,17.6766,17.648,17.6576,210995.0
2024-04-29 11:40:00,18.5,18.51,18.49,18.5,118617.0,17.6576,17.6671,17.648,17.6576,118617.0
2024-04-29 11:50:00,18.5,18.51,18.49,18.51,125189.0,17.6576,17.6671,17.648,17.6671,125189.0
2024-04-29 12:00:00,18.5,18.55,18.5,18.55,101082.0,17.6576,17.7053,17.6576,17.7053,101082.0
2024-04-29 12:10:00,18.54,18.57,18.54,18.57,87908.0,17.6957,17.7244,17.6957,17.7244,87908.0
2024-04-29 12:20:00,18.57,18.58,18.55,18.57,106310.0,17.7244,17.7339,17.7053,17.7244,106310.0
2024-04-29 12:30:00,18.57,18.6,18.57,18.6,88380.0,17.7244,17.753,17.7244,17.753,88380.0
2024-04-29 12:40:00,18.6,18.6,18.55,18.56,193215.0,17.753,17.753,17.7053,17.7148,193215.0
2024-04-29 12:50:00,18.55,18.57,18.55,18.57,65898.0,17.7053,17.7244,17.7053,17.7244,65898.0
2024-04-29 13:00:00,18.57,18.59,18.56,18.59,97808.0,17.7244,17.7435,17.7148,17.7435,97808.0
2024-04-29 13:10:00,18.59,18.59,18.55,18.59,112121.0,17.7435,17.7435,17.7053,17.7435,112121.0
2024-04-29 13:20:00,18.59,18.59,18.57,18.59,144361.0,17.7435,17.7435,17.7244,17.7435,144361.0
2024-04-29 13:30:00,18.59,18.59,18.58,18.58,44962.0,17.7435,17.7435,17.7339,17.7339,44962.0
2024-04-29 13:40:00,18.59,18.59,18.56,18.58,105239.0,17.7435,17.7435,17.7148,17.7339,105239.0
2024-04-29 13:50:00,18.57,18.59,18.56,18.57,102703.0,17.7244,17.7435,17.7148,17.7244,102703.0
2024-04-29 14:00:00,18.57,18.58,18.54,18.54,240654.0,17.7244,17.7339,17.6957,17.6957,240654.0
2024-04-29 14:10:00,18.54,18.55,18.52,18.55,112005.0,17.6957,17.7053,17.6766,17.7053,112005.0
2024-04-29 14:20:00,18.55,18.56,18.54,18.56,56938.0,17.7053,17.7148,17.6957,17.7148,56938.0
2024-04-29 14:30:00,18.56,18.56,18.52,18.55,158474.0,17.7148,17.7148,17.6766,17.7053,158474.0
2024-04-29 14:40:00,18.55,18.56,18.54,18.55,61623.0,17.7053,17.7148,17.6957,17.7053,61623.0
2024-04-29 14:50:00,18.55,18.57,18.54,18.55,144775.0,17.7053,17.7244,17.6957,17.7053,144775.0
2024-04-29 15:00:00,18.55,18.56,18.5,18.51,148851.0,17.7053,17.7148,17.6576,17.6671,148851.0
2024-04-29 15:10:00,18.52,18.54,18.51,18.54,125835.0,17.6766,17.6957,17.6671,17.6957,125835.0
2024-04-29 15:20:00,18.54,18.55,18.52,18.55,201536.0,17.6957,17.7053,17.6766,17.7053,201536.0
2024-04-29 15:30:00,18.55,18.56,18.53,18.55,237783.0,17.7053,17.7148,17.6862,17.7053,237783.0
2024-04-29 15:40:00,18.55,18.56,18.54,18.55,238762.0,17.7053,17.7148,17.6957,17.7053,238762.0
2024-04-29 15:50:00,18.55,18.61,18.54,18.6,1169591.0,17.7053,17.7626,17.6957,17.753,1169591.0
2024-04-30 09:30:00,18.55,18.56,18.4,18.43,356866.0,17.7053,17.7148,17.5621,17.5907,356866.0
2024-04-30 09:40:00,18.43,18.46,18.35,18.44,355597.0,17.5907,17.6194,17.5144,17.6003,355597.0
2024-04-30 09:50:00,18.44,18.46,18.39,18.39,388755.0,17.6003,17.6194,17.5526,17.5526,388755.0
2024-04-30 10:00:00,18.39,18.42,18.36,18.39,243836.0,17.5526,17.5812,17.5239,17.5526,243836.0
2024-04-30 10:10:00,18.38,18.4,18.35,18.38,102914.0,17.543,17.5621,17.5144,17.543,102914.0
2024-04-30 10:20:00,18.39,18.42,18.37,18.41,152235.0,17.5526,17.5812,17.5335,17.5717,152235.0
2024-04-30 10:30:00,18.41,18.42,18.36,18.39,91119.0,17.5717,17.5812,17.5239,17.5526,91119.0
2024-04-30 10:40:00,18.39,18.49,18.38,18.48,419141.0,17.5526,17.648,17.543,17.6385,419141.0
2024-04-30 10:50:00,18.47,18.5,18.45,18.46,175821.0,17.6289,17.6576,17.6098,17.6194,175821.0
2024-04-30 11:00:00,18.46,18.48,18.43,18.46,165127.0,17.6194,17.6385,17.5907,17.6194,165127.0
2024-04-30 11:10:00,18.46,18.46,18.41,18.41,234878.0,17.6194,17.6194,17.5717,17.5717,234878.0
2024-04-30 11:20:00,18.41,18.47,18.41,18.46,104505.0,17.5717,17.6289,17.5717,17.6194,104505.0
2024-04-30 11:30:00,18.46,18.48,18.45,18.48,199752.0,17.6194,17.6385,17.6098,17.6385,199752.0
2024-04-30 11:40:00,18.48,18.5,18.46,18.49,135176.0,17.6385,17.6576,17.6194,17.648,135176.0
2024-04-30 11:50:00,18.48,18.52,18.48,18.5,228760.0,17.6385,17.6766,17.6385,17.6576,228760.0
2024-04-30 12:00:00,18.5,18.51,18.46,18.51,186417.0,17.6576,17.6671,17.6194,17.6671,186417.0
2024-04-30 12:10:00,18.51,18.51,18.49,18.51,155088.0,17.6671,17.6671,17.648,17.6671,155088.0
2024-04-30 12:20:00,18.51,18.51,18.49,18.5,137392.0,17.6671,17.6671,17.648,17.6576,137392.0
2024-04-30 12:30:00,18.5,18.5,18.43,18.44,184091.0,17.6576,17.6576,17.5907,17.6003,184091.0
2024-04-30 12:40:00,18.44,18.45,18.42,18.43,171485.0,17.6003,17.6098,17.5812,17.5907,171485.0
2024-04-30 12:50:00,18.43,18.44,18.41,18.41,173287.0,17.5907,17.6003,17.5717,17.5717,173287.0
2024-04-30 13:00:00,18.41,18.42,18.37,18.38,302765.0,17.5717,17.5812,17.5335,17.543,302765.0
2024-04-30 13:10:00,18.38,18.43,18.37,18.43,211711.0,17.543,17.5907,17.5335,17.5907,211711.0
2024-04-30 13:20:00,18.42,18.44,18.4,18.41,138138.0,17.5812,17.6003,17.5621,17.5717,138138.0
2024-04-30 13:30:00,18.41,18.42,18.4,18.41,225339.0,17.5717,17.5812,17.5621,17.5717,225339.0
2024-04-30 13:40:00,18.41,18.42,18.39,18.41,215119.0,17.5717,17.5812,17.5526,17.5717,215119.0
2024-04-30 13:50:00,18.41,18.43,18.39,18.4,442671.0,17.5717,17.5907,17.5526,17.5621,442671.0
2024-04-30 14:00:00,18.41,18.41,18.37,18.39,189454.0,17.5717,17.5717,17.5335,17.5526,189454.0
2024-04-30 14:10:00,18.38,18.43,18.38,18.41,304432.0,17.543,17.5907,17.543,17.5717,304432.0
2024-04-30 14:20:00,18.42,18.44,18.41,18.41,273171.0,17.5812,17.6003,17.5717,17.5717,273171.0
2024-04-30 14:30:00,18.41,18.43,18.41,18.43,171448.0,17.5717,17.5907,17.5717,17.5907,171448.0
2024-04-30 14:40:00,18.42,18.43,18.38,18.38,163108.0,17.5812,17.5907,17.543,17.543,163108.0
2024-04-30 14:50:00,18.38,18.4,18.36,18.39,295520.0,17.543,17.5621,17.5239,17.5526,295520.0
2024-04-30 15:00:00,18.39,18.42,18.38,18.41,371876.0,17.5526,17.5812,17.543,17.5717,371876.0
2024-04-30 15:10:00,18.41,18.43,18.4,18.41,238874.0,17.5717,17.5907,17.5621,17.5717,238874.0
2024-04-30 15:20:00,18.41,18.41,18.36,18.38,284664.0,17.5717,17.5717,17.5239,17.543,284664.0
2024-04-30 15:30:00,18.38,18.4,18.36,18.39,907010.0,17.543,17.5621,17.5239,17.5526,907010.0
2024-04-30 15:40:00,18.39,18.4,18.37,18.39,484757.0,17.5526,17.5621,17.5335,17.5526,484757.0
2024-04-30 15:50:00,18.39,18.39,18.26,18.29,1767332.0,17.5526,17.5526,17.4285,17.4571,1767332.0
2024-05-01 09:30:00,18.33,18.41,18.29,18.31,408692.0,17.4953,17.5717,17.4571,17.4762,408692.0
2024-05-01 09:40:00,18.31,18.32,18.21,18.26,222830.0,17.4762,17.4858,17.3808,17.4285,222830.0
2024-05-01 09:50:00,18.26,18.28,18.21,18.27,121664.0,17.4285,17.4476,17.3808,17.438,121664.0
2024-05-01 10:00:00,18.27,18.33,18.24,18.33,368232.0,17.438,17.4953,17.4094,17.4953,368232.0
2024-05-01 10:10:00,18.32,18.38,18.25,18.26,312285.0,17.4858,17.543,17.4189,17.4285,312285.0
2024-05-01 10:20:00,18.25,18.31,18.25,18.3,358633.0,17.4189,17.4762,17.4189,17.4667,358633.0
2024-05-01 10:30:00,18.3,18.31,18.24,18.29,235619.0,17.4667,17.4762,17.4094,17.4571,235619.0
2024-05-01 10:40:00,18.29,18.29,18.23,18.27,258603.0,17.4571,17.4571,17.3999,17.438,258603.0
2024-05-01 10:50:00,18.27,18.28,18.24,18.26,125319.0,17.438,17.4476,17.4094,17.4285,125319.0
2024-05-01 11:00:00,18.26,18.27,18.22,18.23,267623.0,17.4285,17.438,17.3903,17.3999,267623.0
2024-05-01 11:10:00,18.23,18.24,18.21,18.22,230763.0,17.3999,17.4094,17.3808,17.3903,230763.0
2024-05-01 11:20:00,18.21,18.23,18.19,18.21,168223.0,17.3808,17.3999,17.3617,17.3808,168223.0
2024-05-01 11:30:00,18.21,18.21,18.15,18.16,176919.0,17.3808,17.3808,17.3235,17.333,176919.0
2024-05-01 11:40:00,18.16,18.23,18.15,18.21,267376.0,17.333,17.3999,17.3235,17.3808,267376.0
2024-05-01 11:50:00,18.21,18.22,18.19,18.21,248044.0,17.3808,17.3903,17.3617,17.3808,248044.0
2024-05-01 12:00:00,18.21,18.22,18.19,18.21,170267.0,17.3808,17.3903,17.3617,17.3808,170267.0
2024-05-01 12:10:00,18.21,18.22,18.17,18.18,261564.0,17.3808,17.3903,17.3426,17.3521,261564.0
2024-05-01 12:20:00,18.18,18.19,18.16,18.19,264136.0,17.3521,17.3617,17.333,17.3617,264136.0
2024-05-01 12:30:00,18.19,18.19,18.15,18.16,186058.0,17.3617,17.3617,17.3235,17.333,186058.0
2024-05-01 12:40:00,18.16,18.19,18.16,18.19,96569.0,17.333,17.3617,17.333,17.3617,96569.0
2024-05-01 12:50:00,18.19,18.19,18.17,18.18,76725.0,17.3617,17.3617,17.3426,17.3521,76725.0
2024-05-01 13:00:00,18.19,18.19,18.16,18.16,82818.0,17.3617,17.3617,17.333,17.333,82818.0
2024-05-01 13:10:00,18.16,18.17,18.13,18.14,414362.0,17.333,17.3426,17.3044,17.314,414362.0
2024-05-01 13:20:00,18.15,18.17,18.15,18.17,114748.0,17.3235,17.3426,17.3235,17.3426,114748.0
2024-05-01 13:30:00,18.16,18.2,18.16,18.2,186735.0,17.333,17.3712,17.333,17.3712,186735.0
2024-05-01 13:40:00,18.2,18.21,18.19,18.21,179550.0,17.3712,17.3808,17.3617,17.3808,179550.0
2024-05-01 13:50:00,18.21,18.21,18.19,18.2,136833.0,17.3808,17.3808,17.3617,17.3712,136833.0
2024-05-01 14:00:00,18.2,18.24,18.18,18.2,331318.0,17.3712,17.4094,17.3521,17.3712,331318.0
2024-05-01 14:10:00,18.2,18.22,18.17,18.21,455766.0,17.3712,17.3903,17.3426,17.3808,455766.0
2024-05-01 14:20:00,18.21,18.24,18.18,18.23,187085.0,17.3808,17.4094,17.3521,17.3999,187085.0
2024-05-01 14:30:00,18.24,18.28,18.2,18.28,984817.0,17.4094,17.4476,17.3712,17.4476,984817.0
2024-05-01 14:40:00,18.28,18.34,18.26,18.32,327323.0,17.4476,17.5048,17.4285,17.4858,327323.0
2024-05-01 14:50:00,18.32,18.35,18.3,18.31,270844.0,17.4858,17.5144,17.4667,17.4762,270844.0
2024-05-01 15:00:00,18.31,18.34,18.26,18.28,632976.0,17.4762,17.5048,17.4285,17.4476,632976.0
2024-05-01 15:10:00,18.29,18.3,18.26,18.28,316275.0,17.4571,17.4667,17.4285,17.4476,316275.0
2024-05-01 15:20:00,18.27,18.3,18.25,18.27,701558.0,17.438,17.4667,17.4189,17.438,701558.0
2024-05-01 15:30:00,18.27,18.3,18.22,18.23,1357095.0,17.438,17.4667,17.3903,17.3999,1357095.0
2024-05-01 15:40:00,18.23,18.28,18.22,18.28,921869.0,17.3999,17.4476,17.3903,17.4476,921869.0
2024-05-01 15:50:00,18.27,18.28,18.22,18.23,2240639.0,17.438,17.4476,17.3903,17.3999,2240639.0
2024-05-02 09:30:00,18.35,18.4,18.25,18.3,307632.0,17.5144,17.5621,17.4189,17.4667,307632.0
2024-05-02 09:40:00,18.3,18.35,18.27,18.33,368236.0,17.4667,17.5144,17.438,17.4953,368236.0
2024-05-02 09:50:00,18.32,18.34,18.26,18.28,171894.0,17.4858,17.5048,17.4285,17.4476,171894.0
2024-05-02 10:00:00,18.28,18.3,18.18,18.19,265816.0,17.4476,17.4667,17.3521,17.3617,265816.0
2024-05-02 10:10:00,18.18,18.26,18.18,18.26,314653.0,17.3521,17.4285,17.3521,17.4285,314653.0
2024-05-02 10:20:00,18.26,18.29,18.25,18.26,200008.0,17.4285,17.4571,17.4189,17.4285,200008.0
2024-05-02 10:30:00,18.25,18.27,18.22,18.23,248440.0,17.4189,17.438,17.3903,17.3999,248440.0
2024-05-02 10:40:00,18.23,18.27,18.21,18.26,348505.0,17.3999,17.438,17.3808,17.4285,348505.0
2024-05-02 10:50:00,18.25,18.29,18.24,18.29,283610.0,17.4189,17.4571,17.4094,17.4571,283610.0
2024-05-02 11:00:00,18.29,18.34,18.28,18.34,303438.0,17.4571,17.5048,17.4476,17.5048,303438.0
2024-05-02 11:10:00,18.33,18.34,18.3,18.3,220530.0,17.4953,17.5048,17.4667,17.4667,220530.0
2024-05-02 11:20:00,18.31,18.33,18.27,18.27,220898.0,17.4762,17.4953,17.438,17.438,220898.0
2024-05-02 11:30:00,18.27,18.29,18.25,18.28,181553.0,17.438,17.4571,17.4189,17.4476,181553.0
2024-05-02 11:40:00,18.28,18.32,18.27,18.32,582099.0,17.4476,17.4858,17.438,17.4858,582099.0
2024-05-02 11:50:00,18.32,18.33,18.29,18.3,257233.0,17.4858,17.4953,17.4571,17.4667,257233.0
2024-05-02 12:00:00,18.3,18.33,18.3,18.32,90135.0,17.4667,17.4953,17.4667,17.4858,90135.0
2024-05-02 12:10:00,18.31,18.35,18.31,18.33,120375.0,17.4762,17.5144,17.4762,17.4953,120375.0
2024-05-02 12:20:00,18.32,18.35,18.32,18.35,124531.0,17.4858,17.5144,17.4858,17.5144,124531.0
2024-05-02 12:30:00,18.35,18.35,18.32,18.34,140819.0,17.5144,17.5144,17.4858,17.5048,140819.0
2024-05-02 12:40:00,18.34,18.37,18.33,18.36,132036.0,17.5048,17.5335,17.4953,17.5239,132036.0
2024-05-02 12:50:00,18.36,18.37,18.34,18.37,125112.0,17.5239,17.5335,17.5048,17.5335,125112.0
2024-05-02 13:00:00,18.37,18.38,18.36,18.37,114641.0,17.5335,17.543,17.5239,17.5335,114641.0
2024-05-02 13:10:00,18.37,18.4,18.36,18.39,184111.0,17.5335,17.5621,17.5239,17.5526,184111.0
2024-05-02 13:20:00,18.39,18.43,18.38,18.43,317920.0,17.5526,17.5907,17.543,17.5907,317920.0
2024-05-02 13:30:00,18.43,18.44,18.41,18.44,135482.0,17.5907,17.6003,17.5717,17.6003,135482.0
2024-05-02 13:40:00,18.44,18.45,18.42,18.44,221327.0,17.6003,17.6098,17.5812,17.6003,221327.0
2024-05-02 13:50:00,18.44,18.45,18.42,18.45,447435.0,17.6003,17.6098,17.5812,17.6098,447435.0
2024-05-02 14:00:00,18.45,18.47,18.44,18.45,140655.0,17.6098,17.6289,17.6003,17.6098,140655.0
2024-05-02 14:10:00,18.45,18.45,18.42,18.43,153404.0,17.6098,17.6098,17.5812,17.5907,153404.0
2024-05-02 14:20:00,18.43,18.47,18.42,18.46,413628.0,17.5907,17.6289,17.5812,17.6194,413628.0
2024-05-02 14:30:00,18.46,18.52,18.45,18.52,523765.0,17.6194,17.6766,17.6098,17.6766,523765.0
2024-05-02 14:40:00,18.52,18.57,18.5,18.56,384130.0,17.6766,17.7244,17.6576,17.7148,384130.0
2024-05-02 14:50:00,18.57,18.58,18.55,18.57,217871.0,17.7244,17.7339,17.7053,17.7244,217871.0
2024-05-02 15:00:00,18.57,18.58,18.54,18.55,234372.0,17.7244,17.7339,17.6957,17.7053,234372.0
2024-05-02 15:10:00,18.55,18.57,18.52,18.54,250313.0,17.7053,17.7244,17.6766,17.6957,250313.0
2024-05-02 15:20:00,18.54,18.54,18.52,18.53,296458.0,17.6957,17.6957,17.6766,17.6862,296458.0
2024-05-02 15:30:00,18.53,18.53,18.49,18.51,642863.0,17.6862,17.6862,17.648,17.6671,642863.0
2024-05-02 15:40:00,18.52,18.52,18.46,18.48,923705.0,17.6766,17.6766,17.6194,17.6385,923705.0
2024-05-02 15:50:00,18.48,18.49,18.45,18.46,1546183.0,17.6385,17.648,17.6098,17.6194,1546183.0
2024-05-03 09:30:00,18.53,18.57,18.42,18.5,254959.0,17.6862,17.7244,17.5812,17.6576,254959.0
2024-05-03 09:40:00,18.5,18.54,18.47,18.5,186193.0,17.6576,17.6957,17.6289,17.6576,186193.0
2024-05-03 09:50:00,18.49,18.53,18.48,18.53,125688.0,17.648,17.6862,17.6385,17.6862,125688.0
2024-05-03 10:00:00,18.53,18.56,18.43,18.46,200071.0,17.6862,17.7148,17.5907,17.6194,200071.0
2024-05-03 10:10:00,18.46,18.47,18.41,18.42,150234.0,17.6194,17.6289,17.5717,17.5812,150234.0
2024-05-03 10:20:00,18.43,18.43,18.38,18.41,214225.0,17.5907,17.5907,17.543,17.5717,214225.0
2024-05-03 10:30:00,18.41,18.44,18.38,18.41,623436.0,17.5717,17.6003,17.543,17.5717,623436.0
2024-05-03 10:40:00,18.41,18.42,18.39,18.41,576935.0,17.5717,17.5812,17.5526,17.5717,576935.0
2024-05-03 10:50:00,18.41,18.44,18.39,18.39,359197.0,17.5717,17.6003,17.5526,17.5526,359197.0
2024-05-03 11:00:00,18.39,18.43,18.39,18.41,440803.0,17.5526,17.5907,17.5526,17.5717,440803.0
2024-05-03 11:10:00,18.42,18.47,18.42,18.44,468195.0,17.5812,17.6289,17.5812,17.6003,468195.0
2024-05-03 11:20:00,18.45,18.47,18.44,18.46,209552.0,17.6098,17.6289,17.6003,17.6194,209552.0
2024-05-03 11:30:00,18.47,18.5,18.46,18.5,212253.0,17.6289,17.6576,17.6194,17.6576,212253.0
2024-05-03 11:40:00,18.5,18.51,18.48,18.5,183097.0,17.6576,17.6671,17.6385,17.6576,183097.0
2024-05-03 11:50:00,18.5,18.52,18.48,18.49,157936.0,17.6576,17.6766,17.6385,17.648,157936.0
2024-05-03 12:00:00,18.5,18.51,18.49,18.51,68280.0,17.6576,17.6671,17.648,17.6671,68280.0
2024-05-03 12:10:00,18.51,18.51,18.45,18.46,194410.0,17.6671,17.6671,17.6098,17.6194,194410.0
2024-05-03 12:20:00,18.45,18.5,18.45,18.48,122972.0,17.6098,17.6576,17.6098,17.6385,122972.0
2024-05-03 12:30:00,18.49,18.5,18.46,18.48,161532.0,17.648,17.6576,17.6194,17.6385,161532.0
2024-05-03 12:40:00,18.48,18.49,18.48,18.48,44202.0,17.6385,17.648,17.6385,17.6385,44202.0
2024-05-03 12:50:00,18.49,18.49,18.46,18.47,103347.0,17.648,17.648,17.6194,17.6289,103347.0
2024-05-03 13:00:00,18.48,18.48,18.44,18.46,197163.0,17.6385,17.6385,17.6003,17.6194,197163.0
2024-05-03 13:10:00,18.46,18.47,18.44,18.46,198234.0,17.6194,17.6289,17.6003,17.6194,198234.0
2024-05-03 13:20:00,18.46,18.48,18.43,18.46,673008.0,17.6194,17.6385,17.5907,17.6194,673008.0
2024-05-03 13:30:00,18.45,18.5,18.45,18.49,483782.0,17.6098,17.6576,17.6098,17.648,483782.0
2024-05-03 13:40:00,18.48,18.5,18.48,18.5,75968.0,17.6385,17.6576,17.6385,17.6576,75968.0
2024-05-03 13:50:00,18.5,18.52,18.49,18.51,374911.0,17.6576,17.6766,17.648,17.6671,374911.0
2024-05-03 14:00:00,18.51,18.52,18.49,18.5,111586.0,17.6671,17.6766,17.648,17.6576,111586.0
2024-05-03 14:10:00,18.5,18.51,18.49,18.51,152157.0,17.6576,17.6671,17.648,17.6671,152157.0
2024-05-03 14:20:00,18.51,18.51,18.49,18.5,127204.0,17.6671,17.6671,17.648,17.6576,127204.0
2024-05-03 14:30:00,18.5,18.51,18.48,18.48,113129.0,17.6576,17.6671,17.6385,17.6385,113129.0
2024-05-03 14:40:00,18.48,18.5,18.48,18.48,133969.0,17.6385,17.6576,17.6385,17.6385,133969.0
2024-05-03 14:50:00,18.48,18.5,18.47,18.49,138203.0,17.6385,17.6576,17.6289,17.648,138203.0
2024-05-03 15:00:00,18.5,18.53,18.49,18.52,196233.0,17.6576,17.6862,17.648,17.6766,196233.0
2024-05-03 15:10:00,18.52,18.53,18.51,18.53,141685.0,17.6766,17.6862,17.6671,17.6862,141685.0
2024-05-03 15:20:00,18.53,18.55,18.52,18.55,202893.0,17.6862,17.7053,17.6766,17.7053,202893.0
2024-05-03 15:30:00,18.55,18.56,18.53,18.56,198112.0,17.7053,17.7148,17.6862,17.7148,198112.0
2024-05-03 15:40:00,18.56,18.56,18.55,18.55,305667.0,17.7148,17.7148,17.7053,17.7053,305667.0
2024-05-03 15:50:00,18.55,18.58,18.55,18.57,1218418.0,17.7053,17.7339,17.7053,17.7244,1218418.0
2024-05-06 09:30:00,18.6,18.7,18.53,18.69,442496.0,17.753,17.8485,17.6862,17.8389,442496.0
2024-05-06 09:40:00,18.69,18.74,18.67,18.71,251080.0,17.8389,17.8866,17.8198,17.858,251080.0
2024-05-06 09:50:00,18.71,18.73,18.69,18.71,207661.0,17.858,17.8771,17.8389,17.858,207661.0
2024-05-06 10:00:00,18.71,18.77,18.7,18.76,384981.0,17.858,17.9153,17.8485,17.9057,384981.0
2024-05-06 10:10:00,18.76,18.77,18.73,18.75,405024.0,17.9057,17.9153,17.8771,17.8962,405024.0
2024-05-06 10:20:00,18.76,18.76,18.72,18.72,330314.0,17.9057,17.9057,17.8675,17.8675,330314.0
2024-05-06 10:30:00,18.73,18.73,18.7,18.72,208296.0,17.8771,17.8771,17.8485,17.8675,208296.0
2024-05-06 10:40:00,18.72,18.72,18.68,18.7,158260.0,17.8675,17.8675,17.8294,17.8485,158260.0
2024-05-06 10:50:00,18.71,18.71,18.66,18.66,200112.0,17.858,17.858,17.8103,17.8103,200112.0
2024-05-06 11:00:00,18.66,18.67,18.63,18.63,228030.0,17.8103,17.8198,17.7816,17.7816,228030.0
2024-05-06 11:10:00,18.63,18.65,18.63,18.63,193986.0,17.7816,17.8007,17.7816,17.7816,193986.0
2024-05-06 11:20:00,18.63,18.64,18.58,18.6,459026.0,17.7816,17.7912,17.7339,17.753,459026.0
2024-05-06 11:30:00,18.59,18.63,18.59,18.59,312890.0,17.7435,17.7816,17.7435,17.7435,312890.0
2024-05-06 11:40:00,18.6,18.62,18.58,18.61,168738.0,17.753,17.7721,17.7339,17.7626,168738.0
2024-05-06 11:50:00,18.62,18.62,18.6,18.61,142915.0,17.7721,17.7721,17.753,17.7626,142915.0
2024-05-06 12:00:00,18.62,18.62,18.61,18.62,102969.0,17.7721,17.7721,17.7626,17.7721,102969.0
2024-05-06 12:10:00,18.62,18.62,18.61,18.61,74546.0,17.7721,17.7721,17.7626,17.7626,74546.0
2024-05-06 12:20:00,18.61,18.62,18.6,18.6,73412.0,17.7626,17.7721,17.753,17.753,73412.0
2024-05-06 12:30:00,18.6,18.61,18.54,18.55,355905.0,17.753,17.7626,17.6957,17.7053,355905.0
2024-05-06 12:40:00,18.55,18.57,18.49,18.53,287133.0,17.7053,17.7244,17.648,17.6862,287133.0
2024-05-06 12:50:00,18.53,18.56,18.52,18.55,156218.0,17.6862,17.7148,17.6766,17.7053,156218.0
2024-05-06 13:00:00,18.55,18.56,18.54,18.54,104797.0,17.7053,17.7148,17.6957,17.6957,104797.0
2024-05-06 13:10:00,18.54,18.55,18.53,18.54,229552.0,17.6957,17.7053,17.6862,17.6957,229552.0
2024-05-06 13:20:00,18.54,18.54,18.51,18.52,283762.0,17.6957,17.6957,17.6671,17.6766,283762.0
2024-05-06 13:30:00,18.52,18.53,18.51,18.51,85880.0,17.6766,17.6862,17.6671,17.6671,85880.0
2024-05-06 13:40:00,18.52,18.52,18.49,18.5,132828.0,17.6766,17.6766,17.648,17.6576,132828.0
2024-05-06 13:50:00,18.5,18.51,18.49,18.5,87911.0,17.6576,17.6671,17.648,17.6576,87911.0
2024-05-06 14:00:00,18.5,18.52,18.49,18.51,86327.0,17.6576,17.6766,17.648,17.6671,86327.0
2024-05-06 14:10:00,18.52,18.54,18.51,18.54,168777.0,17.6766,17.6957,17.6671,17.6957,168777.0
2024-05-06 14:20:00,18.54,18.55,18.52,18.55,91963.0,17.6957,17.7053,17.6766,17.7053,91963.0
2024-05-06 14:30:00,18.55,18.58,18.54,18.56,388990.0,17.7053,17.7339,17.6957,17.7148,388990.0
2024-05-06 14:40:00,18.56,18.57,18.56,18.57,62999.0,17.7148,17.7244,17.7148,17.7244,62999.0
2024-05-06 14:50:00,18.57,18.58,18.56,18.57,120433.0,17.7244,17.7339,17.7148,17.7244,120433.0
2024-05-06 15:00:00,18.57,18.58,18.56,18.56,144896.0,17.7244,17.7339,17.7148,17.7148,144896.0
2024-05-06 15:10:00,18.56,18.57,18.54,18.57,346095.0,17.7148,17.7244,17.6957,17.7244,346095.0
2024-05-06 15:20:00,18.57,18.58,18.56,18.57,416197.0,17.7244,17.7339,17.7148,17.7244,416197.0
2024-05-06 15:30:00,18.57,18.59,18.56,18.57,302594.0,17.7244,17.7435,17.7148,17.7244,302594.0
2024-05-06 15:40:00,18.57,18.59,18.57,18.57,380513.0,17.7244,17.7435,17.7244,17.7244,380513.0
2024-05-06 15:50:00,18.57,18.61,18.57,18.61,1249223.0,17.7244,17.7626,17.7244,17.7626,1249223.0
2024-05-07 09:30:00,18.7,18.84,18.67,18.84,611072.0,17.8485,17.9821,17.8198,17.9821,611072.0
2024-05-07 09:40:00,18.84,18.88,18.83,18.85,381441.0,17.9821,18.0203,17.9725,17.9916,381441.0
2024-05-07 09:50:00,18.86,18.9,18.85,18.88,521565.0,18.0012,18.0393,17.9916,18.0203,521565.0
2024-05-07 10:00:00,18.88,18.88,18.82,18.84,357605.0,18.0203,18.0203,17.963,17.9821,357605.0
2024-05-07 10:10:00,18.84,18.86,18.8,18.8,246017.0,17.9821,18.0012,17.9439,17.9439,246017.0
2024-05-07 10:20:00,18.8,18.82,18.77,18.8,173453.0,17.9439,17.963,17.9153,17.9439,173453.0
2024-05-07 10:30:00,18.8,18.82,18.79,18.79,191472.0,17.9439,17.963,17.9344,17.9344,191472.0
2024-05-07 10:40:00,18.8,18.82,18.79,18.8,248070.0,17.9439,17.963,17.9344,17.9439,248070.0
2024-05-07 10:50:00,18.8,18.83,18.8,18.83,300790.0,17.9439,17.9725,17.9439,17.9725,300790.0
2024-05-07 11:00:00,18.82,18.84,18.8,18.8,269713.0,17.963,17.9821,17.9439,17.9439,269713.0
2024-05-07 11:10:00,18.8,18.81,18.78,18.79,127363.0,17.9439,17.9534,17.9248,17.9344,127363.0
2024-05-07 11:20:00,18.79,18.8,18.78,18.8,181813.0,17.9344,17.9439,17.9248,17.9439,181813.0
2024-05-07 11:30:00,18.8,18.8,18.75,18.76,154222.0,17.9439,17.9439,17.8962,17.9057,154222.0
2024-05-07 11:40:00,18.76,18.76,18.74,18.76,239681.0,17.9057,17.9057,17.8866,17.9057,239681.0
2024-05-07 11:50:00,18.76,18.76,18.74,18.75,111410.0,17.9057,17.9057,17.8866,17.8962,111410.0
2024-05-07 12:00:00,18.75,18.77,18.74,18.77,101316.0,17.8962,17.9153,17.8866,17.9153,101316.0
2024-05-07 12:10:00,18.76,18.79,18.76,18.77,131088.0,17.9057,17.9344,17.9057,17.9153,131088.0
2024-05-07 12:20:00,18.77,18.79,18.76,18.79,93457.0,17.9153,17.9344,17.9057,17.9344,93457.0
2024-05-07 12:30:00,18.79,18.8,18.78,18.79,139640.0,17.9344,17.9439,17.9248,17.9344,139640.0
2024-05-07 12:40:00,18.8,18.8,18.78,18.79,67668.0,17.9439,17.9439,17.9248,17.9344,67668.0
2024-05-07 12:50:00,18.79,18.81,18.78,18.8,174766.0,17.9344,17.9534,17.9248,17.9439,174766.0
2024-05-07 13:00:00,18.8,18.82,18.79,18.82,112974.0,17.9439,17.963,17.9344,17.963,112974.0
2024-05-07 13:10:00,18.82,18.82,18.81,18.81,48410.0,17.963,17.963,17.9534,17.9534,48410.0
2024-05-07 13:20:00,18.82,18.82,18.79,18.8,321159.0,17.963,17.963,17.9344,17.9439,321159.0
2024-05-07 13:30:00,18.8,18.8,18.77,18.78,120185.0,17.9439,17.9439,17.9153,17.9248,120185.0
2024-05-07 13:40:00,18.78,18.78,18.74,18.75,131447.0,17.9248,17.9248,17.8866,17.8962,131447.0
2024-05-07 13:50:00,18.75,18.76,18.74,18.75,134683.0,17.8962,17.9057,17.8866,17.8962,134683.0
2024-05-07 14:00:00,18.75,18.76,18.74,18.75,62075.0,17.8962,17.9057,17.8866,17.8962,62075.0
2024-05-07 14:10:00,18.76,18.77,18.75,18.77,102207.0,17.9057,17.9153,17.8962,17.9153,102207.0
2024-05-07 14:20:00,18.77,18.79,18.76,18.78,128151.0,17.9153,17.9344,17.9057,17.9248,128151.0
2024-05-07 14:30:00,18.78,18.78,18.76,18.78,227363.0,17.9248,17.9248,17.9057,17.9248,227363.0
2024-05-07 14:40:00,18.78,18.79,18.77,18.77,117074.0,17.9248,17.9344,17.9153,17.9153,117074.0
2024-05-07 14:50:00,18.78,18.79,18.77,18.79,82472.0,17.9248,17.9344,17.9153,17.9344,82472.0
2024-05-07 15:00:00,18.79,18.79,18.76,18.77,159973.0,17.9344,17.9344,17.9057,17.9153,159973.0
2024-05-07 15:10:00,18.77,18.77,18.75,18.75,153230.0,17.9153,17.9153,17.8962,17.8962,153230.0
2024-05-07 15:20:00,18.76,18.77,18.75,18.77,211347.0,17.9057,17.9153,17.8962,17.9153,211347.0
2024-05-07 15:30:00,18.77,18.78,18.76,18.78,142010.0,17.9153,17.9248,17.9057,17.9248,142010.0
2024-05-07 15:40:00,18.78,18.78,18.76,18.78,352627.0,17.9248,17.9248,17.9057,17.9248,352627.0
2024-05-07 15:50:00,18.78,18.79,18.76,18.77,1098426.0,17.9248,17.9344,17.9057,17.9153,1098426.0
2024-05-08 09:30:00,18.7,18.76,18.65,18.7,244423.0,17.8485,17.9057,17.8007,17.8485,244423.0
2024-05-08 09:40:00,18.71,18.75,18.69,18.75,132528.0,17.858,17.8962,17.8389,17.8962,132528.0
2024-05-08 09:50:00,18.75,18.77,18.73,18.76,115336.0,17.8962,17.9153,17.8771,17.9057,115336.0
2024-05-08 10:00:00,18.76,18.78,18.7,18.74,130083.0,17.9057,17.9248,17.8485,17.8866,130083.0
2024-05-08 10:10:00,18.75,18.75,18.72,18.73,97742.0,17.8962,17.8962,17.8675,17.8771,97742.0
2024-05-08 10:20:00,18.72,18.74,18.7,18.72,275525.0,17.8675,17.8866,17.8485,17.8675,275525.0
2024-05-08 10:30:00,18.72,18.73,18.71,18.72,199804.0,17.8675,17.8771,17.858,17.8675,199804.0
2024-05-08 10:40:00,18.72,18.74,18.72,18.72,100302.0,17.8675,17.8866,17.8675,17.8675,100302.0
2024-05-08 10:50:00,18.73,18.74,18.71,18.71,132839.0,17.8771,17.8866,17.858,17.858,132839.0
2024-05-08 11:00:00,18.71,18.75,18.71,18.75,164111.0,17.858,17.8962,17.858,17.8962,164111.0
2024-05-08 11:10:00,18.75,18.77,18.74,18.77,230233.0,17.8962,17.9153,17.8866,17.9153,230233.0
2024-05-08 11:20:00,18.77,18.78,18.76,18.78,162650.0,17.9153,17.9248,17.9057,17.9248,162650.0
2024-05-08 11:30:00,18.78,18.81,18.77,18.8,195757.0,17.9248,17.9534,17.9153,17.9439,195757.0
2024-05-08 11:40:00,18.8,18.85,18.8,18.85,271564.0,17.9439,17.9916,17.9439,17.9916,271564.0
2024-05-08 11:50:00,18.85,18.86,18.81,18.86,603061.0,17.9916,18.0012,17.9534,18.0012,603061.0
2024-05-08 12:00:00,18.86,18.88,18.85,18.88,365792.0,18.0012,18.0203,17.9916,18.0203,365792.0
2024-05-08 12:10:00,18.88,18.88,18.83,18.84,488644.0,18.0203,18.0203,17.9725,17.9821,488644.0
2024-05-08 12:20:00,18.83,18.86,18.83,18.85,160818.0,17.9725,18.0012,17.9725,17.9916,160818.0
2024-05-08 12:30:00,18.86,18.86,18.84,18.85,259324.0,18.0012,18.0012,17.9821,17.9916,259324.0
2024-05-08 12:40:00,18.85,18.86,18.84,18.86,101383.0,17.9916,18.0012,17.9821,18.0012,101383.0
2024-05-08 12:50:00,18.86,18.89,18.85,18.89,330068.0,18.0012,18.0298,17.9916,18.0298,330068.0
2024-05-08 13:00:00,18.89,18.89,18.87,18.89,282019.0,18.0298,18.0298,18.0107,18.0298,282019.0
2024-05-08 13:10:00,18.89,18.89,18.86,18.89,437486.0,18.0298,18.0298,18.0012,18.0298,437486.0
2024-05-08 13:20:00,18.89,18.89,18.86,18.87,164561.0,18.0298,18.0298,18.0012,18.0107,164561.0
2024-05-08 13:30:00,18.87,18.87,18.86,18.87,119169.0,18.0107,18.0107,18.0012,18.0107,119169.0
2024-05-08 13:40:00,18.86,18.87,18.86,18.87,80338.0,18.0012,18.0107,18.0012,18.0107,80338.0
2024-05-08 13:50:00,18.86,18.87,18.86,18.86,94696.0,18.0012,18.0107,18.0012,18.0012,94696.0
2024-05-08 14:00:00,18.86,18.87,18.85,18.85,90981.0,18.0012,18.0107,17.9916,17.9916,90981.0
2024-05-08 14:10:00,18.85,18.86,18.84,18.84,101165.0,17.9916,18.0012,17.9821,17.9821,101165.0
2024-05-08 14:20:00,18.85,18.85,18.83,18.85,73842.0,17.9916,17.9916,17.9725,17.9916,73842.0
2024-05-08 14:30:00,18.85,18.86,18.83,18.86,324362.0,17.9916,18.0012,17.9725,18.0012,324362.0
2024-05-08 14:40:00,18.85,18.89,18.85,18.88,163504.0,17.9916,18.0298,17.9916,18.0203,163504.0
2024-05-08 14:50:00,18.87,18.88,18.85,18.85,67973.0,18.0107,18.0203,17.9916,17.9916,67973.0
2024-05-08 15:00:00,18.85,18.87,18.84,18.87,147911.0,17.9916,18.0107,17.9821,18.0107,147911.0
2024-05-08 15:10:00,18.86,18.87,18.85,18.86,89789.0,18.0012,18.0107,17.9916,18.0012,89789.0
2024-05-08 15:20:00,18.86,18.87,18.85,18.85,96603.0,18.0012,18.0107,17.9916,17.9916,96603.0
2024-05-08 15:30:00,18.85,18.86,18.84,18.85,165504.0,17.9916,18.0012,17.9821,17.9916,165504.0
2024-05-08 15:40:00,18.85,18.86,18.84,18.86,254781.0,17.9916,18.0012,17.9821,18.0012,254781.0
2024-05-08 15:50:00,18.85,18.87,18.8,18.82,1017692.0,17.9916,18.0107,17.9439,17.963,1017692.0
2024-05-09 09:30:00,18.82,18.93,18.81,18.9,274726.0,17.963,18.068,17.9534,18.0393,274726.0
2024-05-09 09:40:00,18.89,18.91,18.86,18.91,188521.0,18.0298,18.0489,18.0012,18.0489,188521.0
2024-05-09 09:50:00,18.91,18.91,18.86,18.89,178101.0,18.0489,18.0489,18.0012,18.0298,178101.0
2024-05-09 10:00:00,18.89,18.9,18.86,18.89,188646.0,18.0298,18.0393,18.0012,18.0298,188646.0
2024-05-09 10:10:00,18.9,18.94,18.89,18.94,111610.0,18.0393,18.0775,18.0298,18.0775,111610.0
2024-05-09 10:20:00,18.94,18.95,18.92,18.93,138910.0,18.0775,18.0871,18.0584,18.068,138910.0
2024-05-09 10:30:00,18.94,18.94,18.91,18.92,217349.0,18.0775,18.0775,18.0489,18.0584,217349.0
2024-05-09 10:40:00,18.93,18.94,18.92,18.93,122152.0,18.068,18.0775,18.0584,18.068,122152.0
2024-05-09 10:50:00,18.93,18.95,18.92,18.95,88083.0,18.068,18.0871,18.0584,18.0871,88083.0
2024-05-09 11:00:00,18.95,18.95,18.93,18.94,122414.0,18.0871,18.0871,18.068,18.0775,122414.0
2024-05-09 11:10:00,18.95,18.95,18.9,18.91,117860.0,18.0871,18.0871,18.0393,18.0489,117860.0
2024-05-09 11:20:00,18.9,18.91,18.88,18.89,74214.0,18.0393,18.0489,18.0203,18.0298,74214.0
2024-05-09 11:30:00,18.89,18.91,18.88,18.89,85944.0,18.0298,18.0489,18.0203,18.0298,85944.0
2024-05-09 11:40:00,18.89,18.91,18.89,18.91,68176.0,18.0298,18.0489,18.0298,18.0489,68176.0
2024-05-09 11:50:00,18.91,18.91,18.89,18.91,66214.0,18.0489,18.0489,18.0298,18.0489,66214.0
2024-05-09 12:00:00,18.9,18.92,18.9,18.91,59485.0,18.0393,18.0584,18.0393,18.0489,59485.0
2024-05-09 12:10:00,18.91,18.92,18.91,18.91,57912.0,18.0489,18.0584,18.0489,18.0489,57912.0
2024-05-09 12:20:00,18.91,18.92,18.91,18.91,63552.0,18.0489,18.0584,18.0489,18.0489,63552.0
2024-05-09 12:30:00,18.91,18.92,18.91,18.91,19530.0,18.0489,18.0584,18.0489,18.0489,19530.0
2024-05-09 12:40:00,18.91,18.92,18.9,18.91,67010.0,18.0489,18.0584,18.0393,18.0489,67010.0
2024-05-09 12:50:00,18.91,18.93,18.9,18.91,97610.0,18.0489,18.068,18.0393,18.0489,97610.0
2024-05-09 13:00:00,18.91,18.93,18.9,18.91,111922.0,18.0489,18.068,18.0393,18.0489,111922.0
2024-05-09 13:10:00,18.91,18.92,18.9,18.91,61900.0,18.0489,18.0584,18.0393,18.0489,61900.0
2024-05-09 13:20:00,18.91,18.93,18.9,18.91,115611.0,18.0489,18.068,18.0393,18.0489,115611.0
2024-05-09 13:30:00,18.91,18.92,18.9,18.9,89672.0,18.0489,18.0584,18.0393,18.0393,89672.0
2024-05-09 13:40:00,18.91,18.92,18.9,18.91,94176.0,18.0489,18.0584,18.0393,18.0489,94176.0
2024-05-09 13:50:00,18.91,18.92,18.9,18.91,103289.0,18.0489,18.0584,18.0393,18.0489,103289.0
2024-05-09 14:00:00,18.91,18.92,18.9,18.91,63209.0,18.0489,18.0584,18.0393,18.0489,63209.0
2024-05-09 14:10:00,18.91,18.92,18.9,18.91,60514.0,18.0489,18.0584,18.0393,18.0489,60514.0
2024-05-09 14:20:00,18.92,18.93,18.91,18.93,135685.0,18.0584,18.068,18.0489,18.068,135685.0
2024-05-09 14:30:00,18.93,18.94,18.92,18.94,52368.0,18.068,18.0775,18.0584,18.0775,52368.0
2024-05-09 14:40:00,18.94,18.95,18.93,18.95,71405.0,18.0775,18.0871,18.068,18.0871,71405.0
2024-05-09 14:50:00,18.95,18.96,18.94,18.96,80235.0,18.0871,18.0966,18.0775,18.0966,80235.0
2024-05-09 15:00:00,18.96,18.97,18.94,18.95,135898.0,18.0966,18.1062,18.0775,18.0871,135898.0
2024-05-09 15:10:00,18.95,18.95,18.93,18.95,156916.0,18.0871,18.0871,18.068,18.0871,156916.0
2024-05-09 15:20:00,18.95,18.95,18.94,18.95,53862.0,18.0871,18.0871,18.0775,18.0871,53862.0
2024-05-09 15:30:00,18.95,18.97,18.94,18.97,136862.0,18.0871,18.1062,18.0775,18.1062,136862.0
2024-05-09 15:40:00,18.97,18.98,18.96,18.97,245276.0,18.1062,18.1157,18.0966,18.1062,245276.0
2024-05-09 15:50:00,18.97,19.03,18.96,19.02,1983832.0,18.1062,18.1634,18.0966,18.1539,1983832.0
2024-05-10 09:30:00,19.16,19.18,19.06,19.08,298733.0,18.2875,18.3066,18.1921,18.2111,298733.0
2024-05-10 09:40:00,19.08,19.09,19.03,19.06,226235.0,18.2111,18.2207,18.1634,18.1921,226235.0
2024-05-10 09:50:00,19.05,19.07,19.04,19.05,143620.0,18.1825,18.2016,18.173,18.1825,143620.0
2024-05-10 10:00:00,19.05,19.06,18.98,18.98,174921.0,18.1825,18.1921,18.1157,18.1157,174921.0
2024-05-10 10:10:00,18.98,19.02,18.98,19.02,99684.0,18.1157,18.1539,18.1157,18.1539,99684.0
2024-05-10 10:20:00,19.02,19.03,18.98,19.03,116019.0,18.1539,18.1634,18.1157,18.1634,116019.0
2024-05-10 10:30:00,19.02,19.08,19.02,19.07,143891.0,18.1539,18.2111,18.1539,18.2016,143891.0
2024-05-10 10:40:00,19.07,19.09,19.06,19.07,249829.0,18.2016,18.2207,18.1921,18.2016,249829.0
2024-05-10 10:50:00,19.07,19.09,19.06,19.06,189778.0,18.2016,18.2207,18.1921,18.1921,189778.0
2024-05-10 11:00:00,19.07,19.07,19.02,19.04,239290.0,18.2016,18.2016,18.1539,18.173,239290.0
2024-05-10 11:10:00,19.04,19.04,19.01,19.03,126202.0,18.173,18.173,18.1443,18.1634,126202.0
2024-05-10 11:20:00,19.03,19.06,19.02,19.06,188223.0,18.1634,18.1921,18.1539,18.1921,188223.0
2024-05-10 11:30:00,19.06,19.07,19.05,19.05,114838.0,18.1921,18.2016,18.1825,18.1825,114838.0
2024-05-10 11:40:00,19.05,19.06,19.04,19.05,116335.0,18.1825,18.1921,18.173,18.1825,116335.0
2024-05-10 11:50:00,19.05,19.05,19.02,19.05,179971.0,18.1825,18.1825,18.1539,18.1825,179971.0
2024-05-10 12:00:00,19.05,19.05,19.02,19.03,103207.0,18.1825,18.1825,18.1539,18.1634,103207.0
2024-05-10 12:10:00,19.03,19.03,19.01,19.03,88451.0,18.1634,18.1634,18.1443,18.1634,88451.0
2024-05-10 12:20:00,19.03,19.03,19.01,19.03,71306.0,18.1634,18.1634,18.1443,18.1634,71306.0
2024-05-10 12:30:00,19.03,19.03,19.01,19.02,35160.0,18.1634,18.1634,18.1443,18.1539,35160.0
2024-05-10 12:40:00,19.02,19.04,19.01,19.04,70717.0,18.1539,18.173,18.1443,18.173,70717.0
2024-05-10 12:50:00,19.04,19.04,19.03,19.04,37260.0,18.173,18.173,18.1634,18.173,37260.0
2024-05-10 13:00:00,19.04,19.04,19.01,19.02,112923.0,18.173,18.173,18.1443,18.1539,112923.0
2024-05-10 13:10:00,19.01,19.02,19.0,19.02,45974.0,18.1443,18.1539,18.1348,18.1539,45974.0
2024-05-10 13:20:00,19.02,19.02,19.0,19.01,72206.0,18.1539,18.1539,18.1348,18.1443,72206.0
2024-05-10 13:30:00,19.01,19.01,19.0,19.01,65692.0,18.1443,18.1443,18.1348,18.1443,65692.0
2024-05-10 13:40:00,19.01,19.03,19.0,19.02,115773.0,18.1443,18.1634,18.1348,18.1539,115773.0
2024-05-10 13:50:00,19.02,19.02,19.0,19.01,46670.0,18.1539,18.1539,18.1348,18.1443,46670.0
2024-05-10 14:00:00,19.01,19.01,18.98,18.98,91332.0,18.1443,18.1443,18.1157,18.1157,91332.0
2024-05-10 14:10:00,18.99,18.99,18.95,18.98,250517.0,18.1252,18.1252,18.0871,18.1157,250517.0
2024-05-10 14:20:00,18.98,18.99,18.97,18.98,62229.0,18.1157,18.1252,18.1062,18.1157,62229.0
2024-05-10 14:30:00,18.98,19.0,18.97,19.0,68258.0,18.1157,18.1348,18.1062,18.1348,68258.0
2024-05-10 14:40:00,19.0,19.0,18.98,18.98,61020.0,18.1348,18.1348,18.1157,18.1157,61020.0
2024-05-10 14:50:00,18.99,19.0,18.98,19.0,69163.0,18.1252,18.1348,18.1157,18.1348,69163.0
2024-05-10 15:00:00,18.99,19.0,18.99,19.0,69091.0,18.1252,18.1348,18.1252,18.1348,69091.0
2024-05-10 15:10:00,19.0,19.01,18.99,19.01,61784.0,18.1348,18.1443,18.1252,18.1443,61784.0
2024-05-10 15:20:00,19.01,19.03,19.0,19.03,454989.0,18.1443,18.1634,18.1348,18.1634,454989.0
2024-05-10 15:30:00,19.03,19.06,19.02,19.06,167562.0,18.1634,18.1921,18.1539,18.1921,167562.0
2024-05-10 15:40:00,19.06,19.09,19.06,19.07,662112.0,18.1921,18.2207,18.1921,18.2016,662112.0
2024-05-10 15:50:00,19.06,19.08,19.05,19.07,878739.0,18.1921,18.2111,18.1825,18.2016,878739.0
2024-05-13 09:30:00,19.12,19.24,19.12,19.18,311551.0,18.2493,18.3639,18.2493,18.3066,311551.0
2024-05-13 09:40:00,19.18,19.19,19.14,19.18,120329.0,18.3066,18.3161,18.2684,18.3066,120329.0
2024-05-13 09:50:00,19.18,19.22,19.17,19.19,142583.0,18.3066,18.3448,18.2971,18.3161,142583.0
2024-05-13 10:00:00,19.19,19.19,19.14,19.15,178846.0,18.3161,18.3161,18.2684,18.278,178846.0
2024-05-13 10:10:00,19.15,19.15,19.13,19.14,100437.0,18.278,18.278,18.2589,18.2684,100437.0
2024-05-13 10:20:00,19.14,19.14,19.11,19.12,116875.0,18.2684,18.2684,18.2398,18.2493,116875.0
2024-05-13 10:30:00,19.11,19.13,19.1,19.1,135485.0,18.2398,18.2589,18.2302,18.2302,135485.0
2024-05-13 10:40:00,19.11,19.12,19.08,19.09,115648.0,18.2398,18.2493,18.2111,18.2207,115648.0
2024-05-13 10:50:00,19.09,19.1,19.07,19.09,95918.0,18.2207,18.2302,18.2016,18.2207,95918.0
2024-05-13 11:00:00,19.09,19.09,19.06,19.07,86106.0,18.2207,18.2207,18.1921,18.2016,86106.0
2024-05-13 11:10:00,19.07,19.07,19.05,19.05,76352.0,18.2016,18.2016,18.1825,18.1825,76352.0
2024-05-13 11:20:00,19.05,19.09,19.05,19.08,152206.0,18.1825,18.2207,18.1825,18.2111,152206.0
2024-05-13 11:30:00,19.07,19.08,19.06,19.07,137546.0,18.2016,18.2111,18.1921,18.2016,137546.0
2024-05-13 11:40:00,19.08,19.08,19.06,19.08,89426.0,18.2111,18.2111,18.1921,18.2111,89426.0
2024-05-13 11:50:00,19.07,19.11,19.07,19.1,328595.0,18.2016,18.2398,18.2016,18.2302,328595.0
2024-05-13 12:00:00,19.1,19.15,19.09,19.15,152348.0,18.2302,18.278,18.2207,18.278,152348.0
2024-05-13 12:10:00,19.15,19.18,19.15,19.17,379548.0,18.278,18.3066,18.278,18.2971,379548.0
2024-05-13 12:20:00,19.16,19.17,19.15,19.16,137558.0,18.2875,18.2971,18.278,18.2875,137558.0
2024-05-13 12:30:00,19.16,19.17,19.13,19.16,228589.0,18.2875,18.2971,18.2589,18.2875,228589.0
2024-05-13 12:40:00,19.16,19.17,19.15,19.16,73846.0,18.2875,18.2971,18.278,18.2875,73846.0
2024-05-13 12:50:00,19.16,19.17,19.15,19.17,172736.0,18.2875,18.2971,18.278,18.2971,172736.0
2024-05-13 13:00:00,19.16,19.18,19.15,19.18,254895.0,18.2875,18.3066,18.278,18.3066,254895.0
2024-05-13 13:10:00,19.17,19.18,19.16,19.16,274666.0,18.2971,18.3066,18.2875,18.2875,274666.0
2024-05-13 13:20:00,19.16,19.17,19.14,19.16,134972.0,18.2875,18.2971,18.2684,18.2875,134972.0
2024-05-13 13:30:00,19.16,19.17,19.14,19.16,128051.0,18.2875,18.2971,18.2684,18.2875,128051.0
2024-05-13 13:40:00,19.16,19.18,19.14,19.15,455229.0,18.2875,18.3066,18.2684,18.278,455229.0
2024-05-13 13:50:00,19.15,19.16,19.14,19.14,144894.0,18.278,18.2875,18.2684,18.2684,144894.0
2024-05-13 14:00:00,19.15,19.16,19.12,19.13,121297.0,18.278,18.2875,18.2493,18.2589,121297.0
2024-05-13 14:10:00,19.13,19.15,19.11,19.15,713531.0,18.2589,18.278,18.2398,18.278,713531.0
2024-05-13 14:20:00,19.15,19.17,19.14,19.17,81301.0,18.278,18.2971,18.2684,18.2971,81301.0
2024-05-13 14:30:00,19.16,19.19,19.16,19.19,145586.0,18.2875,18.3161,18.2875,18.3161,145586.0
2024-05-13 14:40:00,19.19,19.19,19.16,19.16,125899.0,18.3161,18.3161,18.2875,18.2875,125899.0
2024-05-13 14:50:00,19.16,19.18,19.16,19.16,150693.0,18.2875,18.3066,18.2875,18.2875,150693.0
2024-05-13 15:00:00,19.16,19.17,19.14,19.14,103991.0,18.2875,18.2971,18.2684,18.2684,103991.0
2024-05-13 15:10:00,19.14,19.15,19.13,19.14,128246.0,18.2684,18.278,18.2589,18.2684,128246.0
2024-05-13 15:20:00,19.14,19.14,19.12,19.13,154497.0,18.2684,18.2684,18.2493,18.2589,154497.0
2024-05-13 15:30:00,19.14,19.15,19.12,19.14,189990.0,18.2684,18.278,18.2493,18.2684,189990.0
2024-05-13 15:40:00,19.14,19.14,19.11,19.11,256496.0,18.2684,18.2684,18.2398,18.2398,256496.0
2024-05-13 15:50:00,19.12,19.16,19.11,19.16,1395919.0,18.2493,18.2875,18.2398,18.2875,1395919.0
2024-05-14 09:30:00,19.14,19.22,19.14,19.18,168236.0,18.2684,18.3448,18.2684,18.3066,168236.0
2024-05-14 09:40:00,19.18,19.2,19.15,19.16,70947.0,18.3066,18.3257,18.278,18.2875,70947.0
2024-05-14 09:50:00,19.16,19.22,19.16,19.22,115348.0,18.2875,18.3448,18.2875,18.3448,115348.0
2024-05-14 10:00:00,19.21,19.26,19.21,19.25,194761.0,18.3352,18.383,18.3352,18.3734,194761.0
2024-05-14 10:10:00,19.24,19.25,19.21,19.21,214536.0,18.3639,18.3734,18.3352,18.3352,214536.0
2024-05-14 10:20:00,19.22,19.24,19.2,19.22,166810.0,18.3448,18.3639,18.3257,18.3448,166810.0
2024-05-14 10:30:00,19.21,19.23,19.2,19.21,203723.0,18.3352,18.3543,18.3257,18.3352,203723.0
2024-05-14 10:40:00,19.21,19.27,19.2,19.27,129201.0,18.3352,18.3925,18.3257,18.3925,129201.0
2024-05-14 10:50:00,19.27,19.31,19.26,19.3,320303.0,18.3925,18.4307,18.383,18.4211,320303.0
2024-05-14 11:00:00,19.3,19.31,19.28,19.28,129025.0,18.4211,18.4307,18.402,18.402,129025.0
2024-05-14 11:10:00,19.29,19.3,19.27,19.28,162415.0,18.4116,18.4211,18.3925,18.402,162415.0
2024-05-14 11:20:00,19.28,19.28,19.26,19.27,137020.0,18.402,18.402,18.383,18.3925,137020.0
2024-05-14 11:30:00,19.27,19.29,19.26,19.29,384866.0,18.3925,18.4116,18.383,18.4116,384866.0
2024-05-14 11:40:00,19.28,19.3,19.28,19.3,161913.0,18.402,18.4211,18.402,18.4211,161913.0
2024-05-14 11:50:00,19.3,19.3,19.28,19.3,142037.0,18.4211,18.4211,18.402,18.4211,142037.0
2024-05-14 12:00:00,19.3,19.32,19.29,19.32,354165.0,18.4211,18.4402,18.4116,18.4402,354165.0
2024-05-14 12:10:00,19.32,19.33,19.29,19.32,451385.0,18.4402,18.4498,18.4116,18.4402,451385.0
2024-05-14 12:20:00,19.32,19.33,19.31,19.32,204474.0,18.4402,18.4498,18.4307,18.4402,204474.0
2024-05-14 12:30:00,19.32,19.36,19.32,19.36,143040.0,18.4402,18.4784,18.4402,18.4784,143040.0
2024-05-14 12:40:00,19.36,19.38,19.35,19.38,267804.0,18.4784,18.4975,18.4689,18.4975,267804.0
2024-05-14 12:50:00,19.38,19.38,19.36,19.38,83120.0,18.4975,18.4975,18.4784,18.4975,83120.0
2024-05-14 13:00:00,19.38,19.39,19.36,19.38,228241.0,18.4975,18.507,18.4784,18.4975,228241.0
2024-05-14 13:10:00,19.38,19.39,19.35,19.37,305173.0,18.4975,18.507,18.4689,18.4879,305173.0
2024-05-14 13:20:00,19.37,19.39,19.36,19.39,124743.0,18.4879,18.507,18.4784,18.507,124743.0
2024-05-14 13:30:00,19.39,19.39,19.35,19.38,258705.0,18.507,18.507,18.4689,18.4975,258705.0
2024-05-14 13:40:00,19.38,19.39,19.36,19.38,231175.0,18.4975,18.507,18.4784,18.4975,231175.0
2024-05-14 13:50:00,19.37,19.4,19.37,19.39,195158.0,18.4879,18.5166,18.4879,18.507,195158.0
2024-05-14 14:00:00,19.39,19.42,19.38,19.41,222949.0,18.507,18.5357,18.4975,18.5261,222949.0
2024-05-14 14:10:00,19.41,19.42,19.4,19.42,133725.0,18.5261,18.5357,18.5166,18.5357,133725.0
2024-05-14 14:20:00,19.42,19.44,19.41,19.43,241657.0,18.5357,18.5548,18.5261,18.5452,241657.0
2024-05-14 14:30:00,19.43,19.45,19.42,19.43,421282.0,18.5452,18.5643,18.5357,18.5452,421282.0
2024-05-14 14:40:00,19.43,19.44,19.4,19.41,293059.0,18.5452,18.5548,18.5166,18.5261,293059.0
2024-05-14 14:50:00,19.41,19.43,19.41,19.42,164488.0,18.5261,18.5452,18.5261,18.5357,164488.0
2024-05-14 15:00:00,19.42,19.42,19.39,19.42,295049.0,18.5357,18.5357,18.507,18.5357,295049.0
2024-05-14 15:10:00,19.42,19.42,19.4,19.41,153517.0,18.5357,18.5357,18.5166,18.5261,153517.0
2024-05-14 15:20:00,19.41,19.42,19.38,19.39,275367.0,18.5261,18.5357,18.4975,18.507,275367.0
2024-05-14 15:30:00,19.39,19.39,19.35,19.36,930991.0,18.507,18.507,18.4689,18.4784,930991.0
2024-05-14 15:40:00,19.36,19.4,19.35,19.39,654149.0,18.4784,18.5166,18.4689,18.507,654149.0
2024-05-14 15:50:00,19.39,19.43,19.38,19.41,2073077.0,18.507,18.5452,18.4975,18.5261,2073077.0
2024-05-15 09:30:00,19.41,19.49,19.37,19.41,1114064.0,18.5261,18.6025,18.4879,18.5261,1114064.0
2024-05-15 09:40:00,19.42,19.46,19.39,19.41,247279.0,18.5357,18.5738,18.507,18.5261,247279.0
2024-05-15 09:50:00,19.41,19.43,19.38,19.41,230242.0,18.5261,18.5452,18.4975,18.5261,230242.0
2024-05-15 10:00:00,19.41,19.43,19.39,19.39,252287.0,18.5261,18.5452,18.507,18.507,252287.0
2024-05-15 10:10:00,19.38,19.42,19.37,19.42,197156.0,18.4975,18.5357,18.4879,18.5357,197156.0
2024-05-15 10:20:00,19.42,19.48,19.4,19.47,177480.0,18.5357,18.5929,18.5166,18.5834,177480.0
2024-05-15 10:30:00,19.46,19.5,19.45,19.48,339044.0,18.5738,18.612,18.5643,18.5929,339044.0
2024-05-15 10:40:00,19.48,19.49,19.46,19.47,251506.0,18.5929,18.6025,18.5738,18.5834,251506.0
2024-05-15 10:50:00,19.46,19.49,19.45,19.49,145513.0,18.5738,18.6025,18.5643,18.6025,145513.0
2024-05-15 11:00:00,19.48,19.52,19.45,19.52,277323.0,18.5929,18.6311,18.5643,18.6311,277323.0
2024-05-15 11:10:00,19.51,19.57,19.48,19.55,351456.0,18.6216,18.6788,18.5929,18.6597,351456.0
2024-05-15 11:20:00,19.55,19.56,19.53,19.55,182861.0,18.6597,18.6693,18.6407,18.6597,182861.0
2024-05-15 11:30:00,19.55,19.58,19.54,19.56,225203.0,18.6597,18.6884,18.6502,18.6693,225203.0
2024-05-15 11:40:00,19.57,19.58,19.56,19.57,151450.0,18.6788,18.6884,18.6693,18.6788,151450.0
2024-05-15 11:50:00,19.56,19.56,19.53,19.55,134320.0,18.6693,18.6693,18.6407,18.6597,134320.0
2024-05-15 12:00:00,19.54,19.55,19.51,19.51,215697.0,18.6502,18.6597,18.6216,18.6216,215697.0
2024-05-15 12:10:00,19.52,19.56,19.51,19.55,338723.0,18.6311,18.6693,18.6216,18.6597,338723.0
2024-05-15 12:20:00,19.55,19.55,19.53,19.55,110340.0,18.6597,18.6597,18.6407,18.6597,110340.0
2024-05-15 12:30:00,19.55,19.56,19.52,19.56,276386.0,18.6597,18.6693,18.6311,18.6693,276386.0
2024-05-15 12:40:00,19.56,19.6,19.55,19.6,269073.0,18.6693,18.7075,18.6597,18.7075,269073.0
2024-05-15 12:50:00,19.6,19.63,19.59,19.62,416284.0,18.7075,18.7361,18.6979,18.7266,416284.0
2024-05-15 13:00:00,19.62,19.62,19.58,19.59,208614.0,18.7266,18.7266,18.6884,18.6979,208614.0
2024-05-15 13:10:00,19.59,19.6,19.58,19.6,150864.0,18.6979,18.7075,18.6884,18.7075,150864.0
2024-05-15 13:20:00,19.6,19.6,19.57,19.59,166378.0,18.7075,18.7075,18.6788,18.6979,166378.0
2024-05-15 13:30:00,19.59,19.59,19.56,19.57,171419.0,18.6979,18.6979,18.6693,18.6788,171419.0
2024-05-15 13:40:00,19.57,19.57,19.54,19.55,163084.0,18.6788,18.6788,18.6502,18.6597,163084.0
2024-05-15 13:50:00,19.56,19.57,19.55,19.55,131378.0,18.6693,18.6788,18.6597,18.6597,131378.0
2024-05-15 14:00:00,19.56,19.56,19.53,19.55,137364.0,18.6693,18.6693,18.6407,18.6597,137364.0
2024-05-15 14:10:00,19.55,19.57,19.54,19.55,127172.0,18.6597,18.6788,18.6502,18.6597,127172.0
2024-05-15 14:20:00,19.55,19.56,19.54,19.56,121298.0,18.6597,18.6693,18.6502,18.6693,121298.0
2024-05-15 14:30:00,19.56,19.56,19.54,19.56,129868.0,18.6693,18.6693,18.6502,18.6693,129868.0
2024-05-15 14:40:00,19.55,19.56,19.52,19.52,205677.0,18.6597,18.6693,18.6311,18.6311,205677.0
2024-05-15 14:50:00,19.52,19.53,19.5,19.52,276554.0,18.6311,18.6407,18.612,18.6311,276554.0
2024-05-15 15:00:00,19.52,19.52,19.48,19.49,219433.0,18.6311,18.6311,18.5929,18.6025,219433.0
2024-05-15 15:10:00,19.48,19.5,19.48,19.5,217897.0,18.5929,18.612,18.5929,18.612,217897.0
2024-05-15 15:20:00,19.5,19.5,19.47,19.48,184750.0,18.612,18.612,18.5834,18.5929,184750.0
2024-05-15 15:30:00,19.48,19.49,19.46,19.48,331932.0,18.5929,18.6025,18.5738,18.5929,331932.0
2024-05-15 15:40:00,19.48,19.48,19.46,19.48,510764.0,18.5929,18.5929,18.5738,18.5929,510764.0
2024-05-15 15:50:00,19.48,19.55,19.47,19.54,1504268.0,18.5929,18.6597,18.5834,18.6502,1504268.0
2024-05-16 09:30:00,19.51,19.59,19.5,19.5,264259.0,18.6216,18.6979,18.612,18.612,264259.0
2024-05-16 09:40:00,19.51,19.55,19.5,19.55,47532.0,18.6216,18.6597,18.612,18.6597,47532.0
2024-05-16 09:50:00,19.54,19.54,19.51,19.53,90367.0,18.6502,18.6502,18.6216,18.6407,90367.0
2024-05-16 10:00:00,19.52,19.6,19.51,19.59,151650.0,18.6311,18.7075,18.6216,18.6979,151650.0
2024-05-16 10:10:00,19.6,19.7,19.59,19.7,578343.0,18.7075,18.8029,18.6979,18.8029,578343.0
2024-05-16 10:20:00,19.7,19.7,19.63,19.66,224638.0,18.8029,18.8029,18.7361,18.7647,224638.0
2024-05-16 10:30:00,19.66,19.68,19.65,19.68,275842.0,18.7647,18.7838,18.7552,18.7838,275842.0
2024-05-16 10:40:00,19.68,19.7,19.66,19.7,163563.0,18.7838,18.8029,18.7647,18.8029,163563.0
2024-05-16 10:50:00,19.7,19.7,19.67,19.68,217109.0,18.8029,18.8029,18.7743,18.7838,217109.0
2024-05-16 11:00:00,19.69,19.69,19.65,19.66,190273.0,18.7934,18.7934,18.7552,18.7647,190273.0
2024-05-16 11:10:00,19.66,19.66,19.64,19.66,101357.0,18.7647,18.7647,18.7456,18.7647,101357.0
2024-05-16 11:20:00,19.65,19.66,19.64,19.64,156670.0,18.7552,18.7647,18.7456,18.7456,156670.0
2024-05-16 11:30:00,19.64,19.66,19.63,19.65,169667.0,18.7456,18.7647,18.7361,18.7552,169667.0
2024-05-16 11:40:00,19.66,19.69,19.65,19.69,121986.0,18.7647,18.7934,18.7552,18.7934,121986.0
2024-05-16 11:50:00,19.69,19.71,19.68,19.71,206938.0,18.7934,18.8125,18.7838,18.8125,206938.0
2024-05-16 12:00:00,19.71,19.72,19.69,19.71,236256.0,18.8125,18.822,18.7934,18.8125,236256.0
2024-05-16 12:10:00,19.71,19.71,19.69,19.71,150369.0,18.8125,18.8125,18.7934,18.8125,150369.0
2024-05-16 12:20:00,19.7,19.71,19.69,19.7,147875.0,18.8029,18.8125,18.7934,18.8029,147875.0
2024-05-16 12:30:00,19.7,19.72,19.68,19.7,290385.0,18.8029,18.822,18.7838,18.8029,290385.0
2024-05-16 12:40:00,19.7,19.71,19.69,19.71,94404.0,18.8029,18.8125,18.7934,18.8125,94404.0
2024-05-16 12:50:00,19.7,19.72,19.7,19.71,163439.0,18.8029,18.822,18.8029,18.8125,163439.0
2024-05-16 13:00:00,19.71,19.71,19.68,19.68,123843.0,18.8125,18.8125,18.7838,18.7838,123843.0
2024-05-16 13:10:00,19.69,19.69,19.68,19.69,75296.0,18.7934,18.7934,18.7838,18.7934,75296.0
2024-05-16 13:20:00,19.69,19.7,19.67,19.69,175134.0,18.7934,18.8029,18.7743,18.7934,175134.0
2024-05-16 13:30:00,19.7,19.7,19.66,19.66,189986.0,18.8029,18.8029,18.7647,18.7647,189986.0
2024-05-16 13:40:00,19.66,19.67,19.65,19.66,131301.0,18.7647,18.7743,18.7552,18.7647,131301.0
2024-05-16 13:50:00,19.66,19.68,19.65,19.68,83338.0,18.7647,18.7838,18.7552,18.7838,83338.0
2024-05-16 14:00:00,19.68,19.69,19.66,19.67,220749.0,18.7838,18.7934,18.7647,18.7743,220749.0
2024-05-16 14:10:00,19.67,19.67,19.65,19.66,109755.0,18.7743,18.7743,18.7552,18.7647,109755.0
2024-05-16 14:20:00,19.66,19.69,19.65,19.67,264648.0,18.7647,18.7934,18.7552,18.7743,264648.0
2024-05-16 14:30:00,19.68,19.68,19.66,19.67,100375.0,18.7838,18.7838,18.7647,18.7743,100375.0
2024-05-16 14:40:00,19.66,19.67,19.66,19.67,102536.0,18.7647,18.7743,18.7647,18.7743,102536.0
2024-05-16 14:50:00,19.67,19.68,19.66,19.68,82446.0,18.7743,18.7838,18.7647,18.7838,82446.0
2024-05-16 15:00:00,19.68,19.68,19.67,19.68,131546.0,18.7838,18.7838,18.7743,18.7838,131546.0
2024-05-16 15:10:00,19.68,19.69,19.66,19.67,287495.0,18.7838,18.7934,18.7647,18.7743,287495.0
2024-05-16 15:20:00,19.67,19.68,19.65,19.65,229644.0,18.7743,18.7838,18.7552,18.7552,229644.0
2024-05-16 15:30:00,19.65,19.66,19.62,19.62,275372.0,18.7552,18.7647,18.7266,18.7266,275372.0
2024-05-16 15:40:00,19.63,19.63,19.6,19.62,415572.0,18.7361,18.7361,18.7075,18.7266,415572.0
2024-05-16 15:50:00,19.61,19.64,19.59,19.59,1623410.0,18.717,18.7456,18.6979,18.6979,1623410.0
2024-05-17 09:30:00,19.63,19.67,19.52,19.53,377078.0,18.7361,18.7743,18.6311,18.6407,377078.0
2024-05-17 09:40:00,19.53,19.59,19.52,19.59,69696.0,18.6407,18.6979,18.6311,18.6979,69696.0
2024-05-17 09:50:00,19.59,19.63,19.58,19.6,134480.0,18.6979,18.7361,18.6884,18.7075,134480.0
2024-05-17 10:00:00,19.6,19.61,19.56,19.58,242137.0,18.7075,18.717,18.6693,18.6884,242137.0
2024-05-17 10:10:00,19.59,19.59,19.56,19.57,153030.0,18.6979,18.6979,18.6693,18.6788,153030.0
2024-05-17 10:20:00,19.57,19.6,19.56,19.6,120191.0,18.6788,18.7075,18.6693,18.7075,120191.0
2024-05-17 10:30:00,19.6,19.6,19.56,19.58,160537.0,18.7075,18.7075,18.6693,18.6884,160537.0
2024-05-17 10:40:00,19.58,19.61,19.57,19.61,122051.0,18.6884,18.717,18.6788,18.717,122051.0
2024-05-17 10:50:00,19.61,19.65,19.6,19.65,338772.0,18.717,18.7552,18.7075,18.7552,338772.0
2024-05-17 11:00:00,19.64,19.66,19.62,19.63,160640.0,18.7456,18.7647,18.7266,18.7361,160640.0
2024-05-17 11:10:00,19.63,19.65,19.62,19.64,167991.0,18.7361,18.7552,18.7266,18.7456,167991.0
2024-05-17 11:20:00,19.64,19.65,19.63,19.64,82706.0,18.7456,18.7552,18.7361,18.7456,82706.0
2024-05-17 11:30:00,19.64,19.66,19.62,19.66,95273.0,18.7456,18.7647,18.7266,18.7647,95273.0
2024-05-17 11:40:00,19.66,19.67,19.65,19.66,243861.0,18.7647,18.7743,18.7552,18.7647,243861.0
2024-05-17 11:50:00,19.66,19.67,19.65,19.67,222206.0,18.7647,18.7743,18.7552,18.7743,222206.0
2024-05-17 12:00:00,19.67,19.71,19.66,19.71,492036.0,18.7743,18.8125,18.7647,18.8125,492036.0
2024-05-17 12:10:00,19.71,19.72,19.7,19.71,157300.0,18.8125,18.822,18.8029,18.8125,157300.0
2024-05-17 12:20:00,19.71,19.72,19.71,19.71,73846.0,18.8125,18.822,18.8125,18.8125,73846.0
2024-05-17 12:30:00,19.71,19.72,19.69,19.71,146835.0,18.8125,18.822,18.7934,18.8125,146835.0
2024-05-17 12:40:00,19.71,19.72,19.7,19.71,160681.0,18.8125,18.822,18.8029,18.8125,160681.0
2024-05-17 12:50:00,19.72,19.73,19.71,19.71,210048.0,18.822,18.8315,18.8125,18.8125,210048.0
2024-05-17 13:00:00,19.71,19.73,19.71,19.73,80179.0,18.8125,18.8315,18.8125,18.8315,80179.0
2024-05-17 13:10:00,19.73,19.76,19.72,19.75,264098.0,18.8315,18.8602,18.822,18.8506,264098.0
2024-05-17 13:20:00,19.75,19.76,19.74,19.76,91457.0,18.8506,18.8602,18.8411,18.8602,91457.0
2024-05-17 13:30:00,19.76,19.78,19.75,19.77,206755.0,18.8602,18.8793,18.8506,18.8697,206755.0
2024-05-17 13:40:00,19.78,19.79,19.77,19.79,205982.0,18.8793,18.8888,18.8697,18.8888,205982.0
2024-05-17 13:50:00,19.79,19.79,19.74,19.77,538308.0,18.8888,18.8888,18.8411,18.8697,538308.0
2024-05-17 14:00:00,19.76,19.77,19.74,19.75,127263.0,18.8602,18.8697,18.8411,18.8506,127263.0
2024-05-17 14:10:00,19.75,19.76,19.74,19.76,218051.0,18.8506,18.8602,18.8411,18.8602,218051.0
2024-05-17 14:20:00,19.75,19.77,19.75,19.77,121260.0,18.8506,18.8697,18.8506,18.8697,121260.0
2024-05-17 14:30:00,19.76,19.78,19.75,19.75,240468.0,18.8602,18.8793,18.8506,18.8506,240468.0
2024-05-17 14:40:00,19.75,19.76,19.74,19.75,210756.0,18.8506,18.8602,18.8411,18.8506,210756.0
2024-05-17 14:50:00,19.76,19.78,19.75,19.76,133499.0,18.8602,18.8793,18.8506,18.8602,133499.0
2024-05-17 15:00:00,19.76,19.77,19.75,19.76,152959.0,18.8602,18.8697,18.8506,18.8602,152959.0
2024-05-17 15:10:00,19.75,19.76,19.75,19.76,113306.0,18.8506,18.8602,18.8506,18.8602,113306.0
2024-05-17 15:20:00,19.75,19.76,19.75,19.76,128036.0,18.8506,18.8602,18.8506,18.8602,128036.0
2024-05-17 15:30:00,19.76,19.76,19.74,19.74,147388.0,18.8602,18.8602,18.8411,18.8411,147388.0
2024-05-17 15:40:00,19.74,19.75,19.7,19.71,387173.0,18.8411,18.8506,18.8029,18.8125,387173.0
2024-05-17 15:50:00,19.71,19.74,19.69,19.7,1387746.0,18.8125,18.8411,18.7934,18.8029,1387746.0
2024-05-20 09:30:00,19.71,19.76,19.7,19.74,280247.0,18.8125,18.8602,18.8029,18.8411,280247.0
2024-05-20 09:40:00,19.74,19.79,19.73,19.77,169359.0,18.8411,18.8888,18.8315,18.8697,169359.0
2024-05-20 09:50:00,19.77,19.81,19.76,19.81,131082.0,18.8697,18.9079,18.8602,18.9079,131082.0
2024-05-20 10:00:00,19.8,19.86,19.79,19.86,143464.0,18.8984,18.9556,18.8888,18.9556,143464.0
2024-05-20 10:10:00,19.86,19.88,19.84,19.86,190708.0,18.9556,18.9747,18.9365,18.9556,190708.0
2024-05-20 10:20:00,19.85,19.86,19.84,19.86,148144.0,18.9461,18.9556,18.9365,18.9556,148144.0
2024-05-20 10:30:00,19.86,19.88,19.85,19.87,156024.0,18.9556,18.9747,18.9461,18.9652,156024.0
2024-05-20 10:40:00,19.87,19.87,19.85,19.85,161827.0,18.9652,18.9652,18.9461,18.9461,161827.0
2024-05-20 10:50:00,19.86,19.89,19.84,19.89,220107.0,18.9556,18.9843,18.9365,18.9843,220107.0
2024-05-20 11:00:00,19.88,19.89,19.86,19.87,222809.0,18.9747,18.9843,18.9556,18.9652,222809.0
2024-05-20 11:10:00,19.87,19.87,19.85,19.86,180192.0,18.9652,18.9652,18.9461,18.9556,180192.0
2024-05-20 11:20:00,19.85,19.87,19.83,19.86,261635.0,18.9461,18.9652,18.927,18.9556,261635.0
2024-05-20 11:30:00,19.85,19.86,19.83,19.84,119348.0,18.9461,18.9556,18.927,18.9365,119348.0
2024-05-20 11:40:00,19.83,19.84,19.82,19.82,160145.0,18.927,18.9365,18.9175,18.9175,160145.0
2024-05-20 11:50:00,19.82,19.85,19.82,19.84,106288.0,18.9175,18.9461,18.9175,18.9365,106288.0
2024-05-20 12:00:00,19.85,19.86,19.83,19.84,123153.0,18.9461,18.9556,18.927,18.9365,123153.0
2024-05-20 12:10:00,19.83,19.84,19.82,19.82,105505.0,18.927,18.9365,18.9175,18.9175,105505.0
2024-05-20 12:20:00,19.82,19.83,19.81,19.82,108241.0,18.9175,18.927,18.9079,18.9175,108241.0
2024-05-20 12:30:00,19.82,19.83,19.81,19.82,84697.0,18.9175,18.927,18.9079,18.9175,84697.0
2024-05-20 12:40:00,19.82,19.82,19.79,19.81,126714.0,18.9175,18.9175,18.8888,18.9079,126714.0
2024-05-20 12:50:00,19.8,19.81,19.8,19.8,66409.0,18.8984,18.9079,18.8984,18.8984,66409.0
2024-05-20 13:00:00,19.8,19.81,19.8,19.8,63548.0,18.8984,18.9079,18.8984,18.8984,63548.0
2024-05-20 13:10:00,19.81,19.81,19.78,19.79,254012.0,18.9079,18.9079,18.8793,18.8888,254012.0
2024-05-20 13:20:00,19.8,19.8,19.78,19.78,122195.0,18.8984,18.8984,18.8793,18.8793,122195.0
2024-05-20 13:30:00,19.78,19.82,19.76,19.82,250529.0,18.8793,18.9175,18.8602,18.9175,250529.0
2024-05-20 13:40:00,19.81,19.83,19.8,19.82,225332.0,18.9079,18.927,18.8984,18.9175,225332.0
2024-05-20 13:50:00,19.83,19.83,19.78,19.8,203794.0,18.927,18.927,18.8793,18.8984,203794.0
2024-05-20 14:00:00,19.8,19.8,19.76,19.77,164053.0,18.8984,18.8984,18.8602,18.8697,164053.0
2024-05-20 14:10:00,19.76,19.78,19.75,19.76,130731.0,18.8602,18.8793,18.8506,18.8602,130731.0
2024-05-20 14:20:00,19.76,19.8,19.75,19.79,156956.0,18.8602,18.8984,18.8506,18.8888,156956.0
2024-05-20 14:30:00,19.79,19.79,19.77,19.78,156652.0,18.8888,18.8888,18.8697,18.8793,156652.0
2024-05-20 14:40:00,19.78,19.78,19.77,19.78,79142.0,18.8793,18.8793,18.8697,18.8793,79142.0
2024-05-20 14:50:00,19.78,19.78,19.76,19.78,163632.0,18.8793,18.8793,18.8602,18.8793,163632.0
2024-05-20 15:00:00,19.77,19.78,19.76,19.77,149710.0,18.8697,18.8793,18.8602,18.8697,149710.0
2024-05-20 15:10:00,19.76,19.8,19.76,19.78,321153.0,18.8602,18.8984,18.8602,18.8793,321153.0
2024-05-20 15:20:00,19.79,19.8,19.78,19.8,130184.0,18.8888,18.8984,18.8793,18.8984,130184.0
2024-05-20 15:30:00,19.8,19.8,19.78,19.8,226615.0,18.8984,18.8984,18.8793,18.8984,226615.0
2024-05-20 15:40:00,19.8,19.8,19.79,19.8,206507.0,18.8984,18.8984,18.8888,18.8984,206507.0
2024-05-20 15:50:00,19.8,19.85,19.79,19.85,1293022.0,18.8984,18.9461,18.8888,18.9461,1293022.0
2024-05-21 09:30:00,19.85,19.87,19.82,19.84,266039.0,18.9461,18.9652,18.9175,18.9365,266039.0
2024-05-21 09:40:00,19.85,19.92,19.84,19.89,140865.0,18.9461,19.0129,18.9365,18.9843,140865.0
2024-05-21 09:50:00,19.89,19.89,19.83,19.83,250850.0,18.9843,18.9843,18.927,18.927,250850.0
2024-05-21 10:00:00,19.83,19.88,19.82,19.87,234812.0,18.927,18.9747,18.9175,18.9652,234812.0
2024-05-21 10:10:00,19.88,19.88,19.86,19.88,95474.0,18.9747,18.9747,18.9556,18.9747,95474.0
2024-05-21 10:20:00,19.88,19.91,19.87,19.9,272621.0,18.9747,19.0034,18.9652,18.9938,272621.0
2024-05-21 10:30:00,19.91,19.92,19.89,19.92,167486.0,19.0034,19.0129,18.9843,19.0129,167486.0
2024-05-21 10:40:00,19.92,19.93,19.91,19.92,183131.0,19.0129,19.0224,19.0034,19.0129,183131.0
2024-05-21 10:50:00,19.92,19.92,19.88,19.89,127270.0,19.0129,19.0129,18.9747,18.9843,127270.0
2024-05-21 11:00:00,19.89,19.9,19.87,19.89,146629.0,18.9843,18.9938,18.9652,18.9843,146629.0
2024-05-21 11:10:00,19.9,19.91,19.89,19.9,103933.0,18.9938,19.0034,18.9843,18.9938,103933.0
2024-05-21 11:20:00,19.9,19.9,19.88,19.89,160441.0,18.9938,18.9938,18.9747,18.9843,160441.0
2024-05-21 11:30:00,19.9,19.9,19.86,19.87,136953.0,18.9938,18.9938,18.9556,18.9652,136953.0
2024-05-21 11:40:00,19.86,19.86,19.84,19.85,277013.0,18.9556,18.9556,18.9365,18.9461,277013.0
2024-05-21 11:50:00,19.84,19.85,19.82,19.82,63149.0,18.9365,18.9461,18.9175,18.9175,63149.0
2024-05-21 12:00:00,19.82,19.86,19.82,19.86,149097.0,18.9175,18.9556,18.9175,18.9556,149097.0
2024-05-21 12:10:00,19.86,19.86,19.82,19.84,170075.0,18.9556,18.9556,18.9175,18.9365,170075.0
2024-05-21 12:20:00,19.83,19.84,19.82,19.84,76506.0,18.927,18.9365,18.9175,18.9365,76506.0
2024-05-21 12:30:00,19.84,19.85,19.83,19.84,83037.0,18.9365,18.9461,18.927,18.9365,83037.0
2024-05-21 12:40:00,19.84,19.85,19.83,19.85,106274.0,18.9365,18.9461,18.927,18.9461,106274.0
2024-05-21 12:50:00,19.85,19.86,19.84,19.85,71084.0,18.9461,18.9556,18.9365,18.9461,71084.0
2024-05-21 13:00:00,19.85,19.85,19.82,19.82,53421.0,18.9461,18.9461,18.9175,18.9175,53421.0
2024-05-21 13:10:00,19.82,19.83,19.81,19.82,69844.0,18.9175,18.927,18.9079,18.9175,69844.0
2024-05-21 13:20:00,19.82,19.83,19.8,19.81,131784.0,18.9175,18.927,18.8984,18.9079,131784.0
2024-05-21 13:30:00,19.81,19.82,19.8,19.8,56077.0,18.9079,18.9175,18.8984,18.8984,56077.0
2024-05-21 13:40:00,19.8,19.81,19.79,19.8,142787.0,18.8984,18.9079,18.8888,18.8984,142787.0
2024-05-21 13:50:00,19.8,19.82,19.8,19.8,119073.0,18.8984,18.9175,18.8984,18.8984,119073.0
2024-05-21 14:00:00,19.81,19.81,19.78,19.78,108166.0,18.9079,18.9079,18.8793,18.8793,108166.0
2024-05-21 14:10:00,19.79,19.8,19.77,19.79,154480.0,18.8888,18.8984,18.8697,18.8888,154480.0
2024-05-21 14:20:00,19.79,19.79,19.76,19.77,145224.0,18.8888,18.8888,18.8602,18.8697,145224.0
2024-05-21 14:30:00,19.77,19.77,19.75,19.75,102881.0,18.8697,18.8697,18.8506,18.8506,102881.0
2024-05-21 14:40:00,19.75,19.76,19.74,19.75,284351.0,18.8506,18.8602,18.8411,18.8506,284351.0
2024-05-21 14:50:00,19.75,19.76,19.73,19.74,232849.0,18.8506,18.8602,18.8315,18.8411,232849.0
2024-05-21 15:00:00,19.74,19.75,19.72,19.72,125906.0,18.8411,18.8506,18.822,18.822,125906.0
2024-05-21 15:10:00,19.73,19.76,19.72,19.76,302228.0,18.8315,18.8602,18.822,18.8602,302228.0
2024-05-21 15:20:00,19.75,19.76,19.74,19.76,174107.0,18.8506,18.8602,18.8411,18.8602,174107.0
2024-05-21 15:30:00,19.76,19.77,19.75,19.76,248147.0,18.8602,18.8697,18.8506,18.8602,248147.0
2024-05-21 15:40:00,19.76,19.76,19.73,19.73,187856.0,18.8602,18.8602,18.8315,18.8315,187856.0
2024-05-21 15:50:00,19.73,19.75,19.73,19.74,1235381.0,18.8315,18.8506,18.8315,18.8411,1235381.0
2024-05-22 09:30:00,19.66,19.66,19.52,19.57,409586.0,18.7647,18.7647,18.6311,18.6788,409586.0
2024-05-22 09:40:00,19.57,19.58,19.45,19.46,291285.0,18.6788,18.6884,18.5643,18.5738,291285.0
2024-05-22 09:50:00,19.46,19.51,19.42,19.51,220421.0,18.5738,18.6216,18.5357,18.6216,220421.0
2024-05-22 10:00:00,19.51,19.52,19.45,19.45,203980.0,18.6216,18.6311,18.5643,18.5643,203980.0
2024-05-22 10:10:00,19.45,19.46,19.38,19.38,164469.0,18.5643,18.5738,18.4975,18.4975,164469.0
2024-05-22 10:20:00,19.39,19.41,19.37,19.38,246550.0,18.507,18.5261,18.4879,18.4975,246550.0
2024-05-22 10:30:00,19.39,19.43,19.38,19.43,227560.0,18.507,18.5452,18.4975,18.5452,227560.0
2024-05-22 10:40:00,19.42,19.43,19.4,19.41,238313.0,18.5357,18.5452,18.5166,18.5261,238313.0
2024-05-22 10:50:00,19.41,19.42,19.4,19.42,276812.0,18.5261,18.5357,18.5166,18.5357,276812.0
2024-05-22 11:00:00,19.42,19.45,19.42,19.44,208602.0,18.5357,18.5643,18.5357,18.5548,208602.0
2024-05-22 11:10:00,19.45,19.47,19.43,19.46,159322.0,18.5643,18.5834,18.5452,18.5738,159322.0
2024-05-22 11:20:00,19.46,19.47,19.41,19.42,206737.0,18.5738,18.5834,18.5261,18.5357,206737.0
2024-05-22 11:30:00,19.41,19.42,19.4,19.42,150286.0,18.5261,18.5357,18.5166,18.5357,150286.0
2024-05-22 11:40:00,19.42,19.43,19.4,19.41,120201.0,18.5357,18.5452,18.5166,18.5261,120201.0
2024-05-22 11:50:00,19.41,19.41,19.37,19.39,89591.0,18.5261,18.5261,18.4879,18.507,89591.0
2024-05-22 12:00:00,19.39,19.4,19.38,19.4,131096.0,18.507,18.5166,18.4975,18.5166,131096.0
2024-05-22 12:10:00,19.39,19.4,19.37,19.39,125207.0,18.507,18.5166,18.4879,18.507,125207.0
2024-05-22 12:20:00,19.39,19.42,19.38,19.41,121806.0,18.507,18.5357,18.4975,18.5261,121806.0
2024-05-22 12:30:00,19.41,19.42,19.4,19.42,59985.0,18.5261,18.5357,18.5166,18.5357,59985.0
2024-05-22 12:40:00,19.42,19.44,19.41,19.43,115703.0,18.5357,18.5548,18.5261,18.5452,115703.0
2024-05-22 12:50:00,19.43,19.43,19.41,19.42,41464.0,18.5452,18.5452,18.5261,18.5357,41464.0
2024-05-22 13:00:00,19.41,19.45,19.41,19.45,82308.0,18.5261,18.5643,18.5261,18.5643,82308.0
2024-05-22 13:10:00,19.45,19.45,19.43,19.44,78396.0,18.5643,18.5643,18.5452,18.5548,78396.0
2024-05-22 13:20:00,19.44,19.44,19.39,19.39,109055.0,18.5548,18.5548,18.507,18.507,109055.0
2024-05-22 13:30:00,19.39,19.4,19.38,19.39,159070.0,18.507,18.5166,18.4975,18.507,159070.0
2024-05-22 13:40:00,19.39,19.42,19.38,19.42,144065.0,18.507,18.5357,18.4975,18.5357,144065.0
2024-05-22 13:50:00,19.42,19.43,19.41,19.43,54290.0,18.5357,18.5452,18.5261,18.5452,54290.0
2024-05-22 14:00:00,19.43,19.43,19.39,19.39,112421.0,18.5452,18.5452,18.507,18.507,112421.0
2024-05-22 14:10:00,19.4,19.4,19.36,19.36,141862.0,18.5166,18.5166,18.4784,18.4784,141862.0
2024-05-22 14:20:00,19.36,19.36,19.31,19.32,251268.0,18.4784,18.4784,18.4307,18.4402,251268.0
2024-05-22 14:30:00,19.31,19.33,19.31,19.32,187779.0,18.4307,18.4498,18.4307,18.4402,187779.0
2024-05-22 14:40:00,19.31,19.33,19.3,19.32,135600.0,18.4307,18.4498,18.4211,18.4402,135600.0
2024-05-22 14:50:00,19.31,19.32,19.29,19.3,111424.0,18.4307,18.4402,18.4116,18.4211,111424.0
2024-05-22 15:00:00,19.3,19.31,19.29,19.31,163568.0,18.4211,18.4307,18.4116,18.4307,163568.0
2024-05-22 15:10:00,19.3,19.31,19.28,19.3,200106.0,18.4211,18.4307,18.402,18.4211,200106.0
2024-05-22 15:20:00,19.3,19.31,19.29,19.3,158377.0,18.4211,18.4307,18.4116,18.4211,158377.0
2024-05-22 15:30:00,19.3,19.34,19.3,19.34,260869.0,18.4211,18.4593,18.4211,18.4593,260869.0
2024-05-22 15:40:00,19.34,19.34,19.3,19.3,364702.0,18.4593,18.4593,18.4211,18.4211,364702.0
2024-05-22 15:50:00,19.31,19.4,19.3,19.39,1638037.0,18.4307,18.5166,18.4211,18.507,1638037.0
2024-05-23 09:30:00,19.4,19.42,19.32,19.38,286833.0,18.5166,18.5357,18.4402,18.4975,286833.0
2024-05-23 09:40:00,19.38,19.43,19.31,19.31,188653.0,18.4975,18.5452,18.4307,18.4307,188653.0
2024-05-23 09:50:00,19.31,19.31,19.27,19.29,135454.0,18.4307,18.4307,18.3925,18.4116,135454.0
2024-05-23 10:00:00,19.29,19.31,19.21,19.22,155031.0,18.4116,18.4307,18.3352,18.3448,155031.0
2024-05-23 10:10:00,19.22,19.26,19.19,19.21,804939.0,18.3448,18.383,18.3161,18.3352,804939.0
2024-05-23 10:20:00,19.22,19.25,19.2,19.25,267970.0,18.3448,18.3734,18.3257,18.3734,267970.0
2024-05-23 10:30:00,19.24,19.28,19.24,19.28,214950.0,18.3639,18.402,18.3639,18.402,214950.0
2024-05-23 10:40:00,19.28,19.28,19.25,19.27,263019.0,18.402,18.402,18.3734,18.3925,263019.0
2024-05-23 10:50:00,19.27,19.28,19.25,19.27,174521.0,18.3925,18.402,18.3734,18.3925,174521.0
2024-05-23 11:00:00,19.27,19.32,19.26,19.32,127497.0,18.3925,18.4402,18.383,18.4402,127497.0
2024-05-23 11:10:00,19.32,19.35,19.31,19.32,321133.0,18.4402,18.4689,18.4307,18.4402,321133.0
2024-05-23 11:20:00,19.33,19.35,19.32,19.34,203605.0,18.4498,18.4689,18.4402,18.4593,203605.0
2024-05-23 11:30:00,19.34,19.34,19.3,19.33,157859.0,18.4593,18.4593,18.4211,18.4498,157859.0
2024-05-23 11:40:00,19.33,19.35,19.32,19.34,200182.0,18.4498,18.4689,18.4402,18.4593,200182.0
2024-05-23 11:50:00,19.34,19.35,19.31,19.32,151228.0,18.4593,18.4689,18.4307,18.4402,151228.0
2024-05-23 12:00:00,19.31,19.32,19.28,19.29,80147.0,18.4307,18.4402,18.402,18.4116,80147.0
2024-05-23 12:10:00,19.29,19.31,19.28,19.3,99992.0,18.4116,18.4307,18.402,18.4211,99992.0
2024-05-23 12:20:00,19.3,19.32,19.29,19.32,73379.0,18.4211,18.4402,18.4116,18.4402,73379.0
2024-05-23 12:30:00,19.32,19.32,19.29,19.31,160450.0,18.4402,18.4402,18.4116,18.4307,160450.0
2024-05-23 12:40:00,19.3,19.31,19.28,19.29,110481.0,18.4211,18.4307,18.402,18.4116,110481.0
2024-05-23 12:50:00,19.29,19.29,19.25,19.25,151357.0,18.4116,18.4116,18.3734,18.3734,151357.0
2024-05-23 13:00:00,19.26,19.26,19.22,19.22,110651.0,18.383,18.383,18.3448,18.3448,110651.0
2024-05-23 13:10:00,19.23,19.23,19.18,19.18,96709.0,18.3543,18.3543,18.3066,18.3066,96709.0
2024-05-23 13:20:00,19.18,19.2,19.16,19.2,163803.0,18.3066,18.3257,18.2875,18.3257,163803.0
2024-05-23 13:30:00,19.2,19.2,19.17,19.18,139273.0,18.3257,18.3257,18.2971,18.3066,139273.0
2024-05-23 13:40:00,19.18,19.2,19.16,19.16,93763.0,18.3066,18.3257,18.2875,18.2875,93763.0
2024-05-23 13:50:00,19.17,19.17,19.12,19.14,274458.0,18.2971,18.2971,18.2493,18.2684,274458.0
2024-05-23 14:00:00,19.14,19.14,19.08,19.1,454610.0,18.2684,18.2684,18.2111,18.2302,454610.0
2024-05-23 14:10:00,19.1,19.11,19.07,19.09,259830.0,18.2302,18.2398,18.2016,18.2207,259830.0
2024-05-23 14:20:00,19.08,19.11,19.06,19.11,301080.0,18.2111,18.2398,18.1921,18.2398,301080.0
2024-05-23 14:30:00,19.1,19.11,19.08,19.1,204026.0,18.2302,18.2398,18.2111,18.2302,204026.0
2024-05-23 14:40:00,19.1,19.11,19.08,19.09,165615.0,18.2302,18.2398,18.2111,18.2207,165615.0
2024-05-23 14:50:00,19.09,19.09,19.06,19.07,403236.0,18.2207,18.2207,18.1921,18.2016,403236.0
2024-05-23 15:00:00,19.08,19.09,19.07,19.08,208358.0,18.2111,18.2207,18.2016,18.2111,208358.0
2024-05-23 15:10:00,19.07,19.09,19.07,19.09,223393.0,18.2016,18.2207,18.2016,18.2207,223393.0
2024-05-23 15:20:00,19.09,19.1,19.07,19.09,155048.0,18.2207,18.2302,18.2016,18.2207,155048.0
2024-05-23 15:30:00,19.09,19.11,19.08,19.1,169535.0,18.2207,18.2398,18.2111,18.2302,169535.0
2024-05-23 15:40:00,19.1,19.1,19.05,19.07,493897.0,18.2302,18.2302,18.1825,18.2016,493897.0
2024-05-23 15:50:00,19.08,19.1,19.07,19.09,1065975.0,18.2111,18.2302,18.2016,18.2207,1065975.0
2024-05-24 09:30:00,19.18,19.21,19.14,19.17,218943.0,18.3066,18.3352,18.2684,18.2971,218943.0
2024-05-24 09:40:00,19.18,19.18,19.09,19.1,107507.0,18.3066,18.3066,18.2207,18.2302,107507.0
2024-05-24 09:50:00,19.1,19.13,19.08,19.1,129221.0,18.2302,18.2589,18.2111,18.2302,129221.0
2024-05-24 10:00:00,19.11,19.14,19.1,19.1,134876.0,18.2398,18.2684,18.2302,18.2302,134876.0
2024-05-24 10:10:00,19.11,19.13,19.06,19.08,157285.0,18.2398,18.2589,18.1921,18.2111,157285.0
2024-05-24 10:20:00,19.09,19.1,19.07,19.07,97514.0,18.2207,18.2302,18.2016,18.2016,97514.0
2024-05-24 10:30:00,19.07,19.09,19.03,19.04,132716.0,18.2016,18.2207,18.1634,18.173,132716.0
2024-05-24 10:40:00,19.04,19.07,19.02,19.07,216265.0,18.173,18.2016,18.1539,18.2016,216265.0
2024-05-24 10:50:00,19.07,19.08,19.05,19.05,246178.0,18.2016,18.2111,18.1825,18.1825,246178.0
2024-05-24 11:00:00,19.06,19.13,19.05,19.13,215893.0,18.1921,18.2589,18.1825,18.2589,215893.0
2024-05-24 11:10:00,19.13,19.14,19.12,19.14,147262.0,18.2589,18.2684,18.2493,18.2684,147262.0
2024-05-24 11:20:00,19.14,19.14,19.1,19.11,199438.0,18.2684,18.2684,18.2302,18.2398,199438.0
2024-05-24 11:30:00,19.11,19.12,19.08,19.08,171797.0,18.2398,18.2493,18.2111,18.2111,171797.0
2024-05-24 11:40:00,19.09,19.09,19.05,19.06,187857.0,18.2207,18.2207,18.1825,18.1921,187857.0
2024-05-24 11:50:00,19.06,19.08,19.06,19.08,117211.0,18.1921,18.2111,18.1921,18.2111,117211.0
2024-05-24 12:00:00,19.08,19.11,19.06,19.1,159006.0,18.2111,18.2398,18.1921,18.2302,159006.0
2024-05-24 12:10:00,19.11,19.11,19.09,19.09,92584.0,18.2398,18.2398,18.2207,18.2207,92584.0
2024-05-24 12:20:00,19.1,19.12,19.09,19.12,154993.0,18.2302,18.2493,18.2207,18.2493,154993.0
2024-05-24 12:30:00,19.12,19.12,19.09,19.1,121971.0,18.2493,18.2493,18.2207,18.2302,121971.0
2024-05-24 12:40:00,19.1,19.1,19.08,19.09,171766.0,18.2302,18.2302,18.2111,18.2207,171766.0
2024-05-24 12:50:00,19.09,19.1,19.07,19.09,274384.0,18.2207,18.2302,18.2016,18.2207,274384.0
2024-05-24 13:00:00,19.09,19.09,19.06,19.07,117188.0,18.2207,18.2207,18.1921,18.2016,117188.0
2024-05-24 13:10:00,19.07,19.08,19.05,19.06,185017.0,18.2016,18.2111,18.1825,18.1921,185017.0
2024-05-24 13:20:00,19.07,19.08,19.06,19.07,248027.0,18.2016,18.2111,18.1921,18.2016,248027.0
2024-05-24 13:30:00,19.07,19.08,19.06,19.07,77925.0,18.2016,18.2111,18.1921,18.2016,77925.0
2024-05-24 13:40:00,19.07,19.07,19.05,19.07,152475.0,18.2016,18.2016,18.1825,18.2016,152475.0
2024-05-24 13:50:00,19.07,19.07,19.05,19.06,134399.0,18.2016,18.2016,18.1825,18.1921,134399.0
2024-05-24 14:00:00,19.05,19.07,19.05,19.07,104525.0,18.1825,18.2016,18.1825,18.2016,104525.0
2024-05-24 14:10:00,19.07,19.07,19.05,19.06,73713.0,18.2016,18.2016,18.1825,18.1921,73713.0
2024-05-24 14:20:00,19.05,19.06,19.03,19.04,189951.0,18.1825,18.1921,18.1634,18.173,189951.0
2024-05-24 14:30:00,19.04,19.07,19.03,19.07,171506.0,18.173,18.2016,18.1634,18.2016,171506.0
2024-05-24 14:40:00,19.07,19.08,19.05,19.08,154252.0,18.2016,18.2111,18.1825,18.2111,154252.0
2024-05-24 14:50:00,19.07,19.08,19.05,19.06,220578.0,18.2016,18.2111,18.1825,18.1921,220578.0
2024-05-24 15:00:00,19.05,19.06,19.03,19.05,122429.0,18.1825,18.1921,18.1634,18.1825,122429.0
2024-05-24 15:10:00,19.04,19.05,19.04,19.05,88923.0,18.173,18.1825,18.173,18.1825,88923.0
2024-05-24 15:20:00,19.05,19.05,19.03,19.04,151197.0,18.1825,18.1825,18.1634,18.173,151197.0
2024-05-24 15:30:00,19.03,19.07,19.03,19.07,149683.0,18.1634,18.2016,18.1634,18.2016,149683.0
2024-05-24 15:40:00,19.06,19.08,19.06,19.07,224201.0,18.1921,18.2111,18.1921,18.2016,224201.0
2024-05-24 15:50:00,19.07,19.1,19.07,19.07,1133393.0,18.2016,18.2302,18.2016,18.2016,1133393.0
2024-05-28 09:30:00,19.11,19.19,19.07,19.09,246296.0,18.2398,18.3161,18.2016,18.2207,246296.0
2024-05-28 09:40:00,19.1,19.18,19.09,19.18,171905.0,18.2302,18.3066,18.2207,18.3066,171905.0
2024-05-28 09:50:00,19.18,19.19,19.1,19.12,137114.0,18.3066,18.3161,18.2302,18.2493,137114.0
2024-05-28 10:00:00,19.12,19.12,19.05,19.06,183962.0,18.2493,18.2493,18.1825,18.1921,183962.0
2024-05-28 10:10:00,19.06,19.07,19.03,19.05,126750.0,18.1921,18.2016,18.1634,18.1825,126750.0
2024-05-28 10:20:00,19.05,19.06,19.03,19.03,98945.0,18.1825,18.1921,18.1634,18.1634,98945.0
2024-05-28 10:30:00,19.03,19.04,19.0,19.02,153300.0,18.1634,18.173,18.1348,18.1539,153300.0
2024-05-28 10:40:00,19.01,19.05,19.01,19.05,96646.0,18.1443,18.1825,18.1443,18.1825,96646.0
2024-05-28 10:50:00,19.05,19.06,19.02,19.04,134846.0,18.1825,18.1921,18.1539,18.173,134846.0
2024-05-28 11:00:00,19.03,19.05,19.02,19.04,138417.0,18.1634,18.1825,18.1539,18.173,138417.0
2024-05-28 11:10:00,19.04,19.07,19.03,19.07,132122.0,18.173,18.2016,18.1634,18.2016,132122.0
2024-05-28 11:20:00,19.07,19.1,19.07,19.08,76556.0,18.2016,18.2302,18.2016,18.2111,76556.0
2024-05-28 11:30:00,19.08,19.09,19.05,19.07,126137.0,18.2111,18.2207,18.1825,18.2016,126137.0
2024-05-28 11:40:00,19.07,19.09,19.07,19.09,77367.0,18.2016,18.2207,18.2016,18.2207,77367.0
2024-05-28 11:50:00,19.09,19.09,19.07,19.08,174821.0,18.2207,18.2207,18.2016,18.2111,174821.0
2024-05-28 12:00:00,19.08,19.13,19.08,19.13,224670.0,18.2111,18.2589,18.2111,18.2589,224670.0
2024-05-28 12:10:00,19.13,19.15,19.12,19.14,130464.0,18.2589,18.278,18.2493,18.2684,130464.0
2024-05-28 12:20:00,19.13,19.14,19.12,19.13,69171.0,18.2589,18.2684,18.2493,18.2589,69171.0
2024-05-28 12:30:00,19.12,19.13,19.11,19.11,82103.0,18.2493,18.2589,18.2398,18.2398,82103.0
2024-05-28 12:40:00,19.11,19.13,19.1,19.1,90645.0,18.2398,18.2589,18.2302,18.2302,90645.0
2024-05-28 12:50:00,19.11,19.11,19.08,19.09,66536.0,18.2398,18.2398,18.2111,18.2207,66536.0
2024-05-28 13:00:00,19.08,19.09,19.06,19.09,80124.0,18.2111,18.2207,18.1921,18.2207,80124.0
2024-05-28 13:10:00,19.08,19.1,19.08,19.09,94613.0,18.2111,18.2302,18.2111,18.2207,94613.0
2024-05-28 13:20:00,19.1,19.1,19.06,19.07,88282.0,18.2302,18.2302,18.1921,18.2016,88282.0
2024-05-28 13:30:00,19.07,19.07,19.05,19.05,94708.0,18.2016,18.2016,18.1825,18.1825,94708.0
2024-05-28 13:40:00,19.05,19.06,19.03,19.04,197396.0,18.1825,18.1921,18.1634,18.173,197396.0
2024-05-28 13:50:00,19.04,19.04,19.02,19.03,249486.0,18.173,18.173,18.1539,18.1634,249486.0
2024-05-28 14:00:00,19.03,19.05,19.01,19.04,203918.0,18.1634,18.1825,18.1443,18.173,203918.0
2024-05-28 14:10:00,19.04,19.06,19.03,19.05,142345.0,18.173,18.1921,18.1634,18.1825,142345.0
2024-05-28 14:20:00,19.05,19.06,19.01,19.02,170253.0,18.1825,18.1921,18.1443,18.1539,170253.0
2024-05-28 14:30:00,19.03,19.04,19.01,19.03,170135.0,18.1634,18.173,18.1443,18.1634,170135.0
2024-05-28 14:40:00,19.03,19.05,19.02,19.03,123631.0,18.1634,18.1825,18.1539,18.1634,123631.0
2024-05-28 14:50:00,19.03,19.05,19.02,19.05,170706.0,18.1634,18.1825,18.1539,18.1825,170706.0
2024-05-28 15:00:00,19.05,19.06,19.04,19.05,134606.0,18.1825,18.1921,18.173,18.1825,134606.0
2024-05-28 15:10:00,19.05,19.08,19.05,19.07,266507.0,18.1825,18.2111,18.1825,18.2016,266507.0
2024-05-28 15:20:00,19.07,19.1,19.06,19.07,259858.0,18.2016,18.2302,18.1921,18.2016,259858.0
2024-05-28 15:30:00,19.07,19.09,19.06,19.08,218248.0,18.2016,18.2207,18.1921,18.2111,218248.0
2024-05-28 15:40:00,19.07,19.11,19.07,19.11,336627.0,18.2016,18.2398,18.2016,18.2398,336627.0
2024-05-28 15:50:00,19.11,19.13,19.06,19.08,2061430.0,18.2398,18.2589,18.1921,18.2111,2061430.0
2024-05-29 09:30:00,19.01,19.04,18.92,18.96,277207.0,18.1443,18.173,18.0584,18.0966,277207.0
2024-05-29 09:40:00,18.96,18.98,18.92,18.93,118715.0,18.0966,18.1157,18.0584,18.068,118715.0
2024-05-29 09:50:00,18.93,18.94,18.88,18.89,141079.0,18.068,18.0775,18.0203,18.0298,141079.0
2024-05-29 10:00:00,18.89,18.95,18.88,18.93,138686.0,18.0298,18.0871,18.0203,18.068,138686.0
2024-05-29 10:10:00,18.93,18.94,18.9,18.91,219301.0,18.068,18.0775,18.0393,18.0489,219301.0
2024-05-29 10:20:00,18.91,18.92,18.88,18.91,118627.0,18.0489,18.0584,18.0203,18.0489,118627.0
2024-05-29 10:30:00,18.91,18.93,18.88,18.91,113061.0,18.0489,18.068,18.0203,18.0489,113061.0
2024-05-29 10:40:00,18.91,18.93,18.89,18.93,148770.0,18.0489,18.068,18.0298,18.068,148770.0
2024-05-29 10:50:00,18.93,18.93,18.9,18.91,155829.0,18.068,18.068,18.0393,18.0489,155829.0
2024-05-29 11:00:00,18.92,18.92,18.87,18.87,73047.0,18.0584,18.0584,18.0107,18.0107,73047.0
2024-05-29 11:10:00,18.87,18.88,18.86,18.88,84697.0,18.0107,18.0203,18.0012,18.0203,84697.0
2024-05-29 11:20:00,18.88,18.88,18.85,18.86,158725.0,18.0203,18.0203,17.9916,18.0012,158725.0
2024-05-29 11:30:00,18.86,18.88,18.85,18.87,120423.0,18.0012,18.0203,17.9916,18.0107,120423.0
2024-05-29 11:40:00,18.87,18.87,18.85,18.87,114335.0,18.0107,18.0107,17.9916,18.0107,114335.0
2024-05-29 11:50:00,18.87,18.87,18.85,18.86,71670.0,18.0107,18.0107,17.9916,18.0012,71670.0
2024-05-29 12:00:00,18.85,18.86,18.83,18.86,117194.0,17.9916,18.0012,17.9725,18.0012,117194.0
2024-05-29 12:10:00,18.86,18.86,18.84,18.86,121982.0,18.0012,18.0012,17.9821,18.0012,121982.0
2024-05-29 12:20:00,18.86,18.87,18.85,18.86,61810.0,18.0012,18.0107,17.9916,18.0012,61810.0
2024-05-29 12:30:00,18.87,18.89,18.86,18.89,59726.0,18.0107,18.0298,18.0012,18.0298,59726.0
2024-05-29 12:40:00,18.88,18.89,18.86,18.87,83073.0,18.0203,18.0298,18.0012,18.0107,83073.0
2024-05-29 12:50:00,18.87,18.88,18.87,18.88,45843.0,18.0107,18.0203,18.0107,18.0203,45843.0
2024-05-29 13:00:00,18.88,18.89,18.86,18.88,190828.0,18.0203,18.0298,18.0012,18.0203,190828.0
2024-05-29 13:10:00,18.89,18.9,18.88,18.89,88943.0,18.0298,18.0393,18.0203,18.0298,88943.0
2024-05-29 13:20:00,18.89,18.9,18.89,18.89,55553.0,18.0298,18.0393,18.0298,18.0298,55553.0
2024-05-29 13:30:00,18.89,18.9,18.88,18.89,98663.0,18.0298,18.0393,18.0203,18.0298,98663.0
2024-05-29 13:40:00,18.89,18.89,18.88,18.89,99194.0,18.0298,18.0298,18.0203,18.0298,99194.0
2024-05-29 13:50:00,18.89,18.91,18.88,18.9,123683.0,18.0298,18.0489,18.0203,18.0393,123683.0
2024-05-29 14:00:00,18.91,18.91,18.89,18.91,81617.0,18.0489,18.0489,18.0298,18.0489,81617.0
2024-05-29 14:10:00,18.91,18.91,18.86,18.87,153928.0,18.0489,18.0489,18.0012,18.0107,153928.0
2024-05-29 14:20:00,18.88,18.89,18.85,18.85,110903.0,18.0203,18.0298,17.9916,17.9916,110903.0
2024-05-29 14:30:00,18.85,18.86,18.84,18.85,118202.0,17.9916,18.0012,17.9821,17.9916,118202.0
2024-05-29 14:40:00,18.86,18.87,18.85,18.85,59271.0,18.0012,18.0107,17.9916,17.9916,59271.0
2024-05-29 14:50:00,18.85,18.86,18.84,18.85,85281.0,17.9916,18.0012,17.9821,17.9916,85281.0
2024-05-29 15:00:00,18.85,18.86,18.84,18.86,149156.0,17.9916,18.0012,17.9821,18.0012,149156.0
2024-05-29 15:10:00,18.86,18.87,18.85,18.87,155633.0,18.0012,18.0107,17.9916,18.0107,155633.0
2024-05-29 15:20:00,18.87,18.89,18.86,18.87,176268.0,18.0107,18.0298,18.0012,18.0107,176268.0
2024-05-29 15:30:00,18.88,18.9,18.86,18.9,281593.0,18.0203,18.0393,18.0012,18.0393,281593.0
2024-05-29 15:40:00,18.89,18.9,18.88,18.89,209560.0,18.0298,18.0393,18.0203,18.0298,209560.0
2024-05-29 15:50:00,18.89,18.92,18.88,18.91,1436797.0,18.0298,18.0584,18.0203,18.0489,1436797.0
2024-05-30 09:30:00,18.94,18.98,18.89,18.92,190534.0,18.0775,18.1157,18.0298,18.0584,190534.0
2024-05-30 09:40:00,18.92,18.95,18.91,18.93,90452.0,18.0584,18.0871,18.0489,18.068,90452.0
2024-05-30 09:50:00,18.94,18.97,18.93,18.97,114463.0,18.0775,18.1062,18.068,18.1062,114463.0
2024-05-30 10:00:00,18.97,19.01,18.96,19.01,154524.0,18.1062,18.1443,18.0966,18.1443,154524.0
2024-05-30 10:10:00,19.01,19.01,18.97,18.99,213609.0,18.1443,18.1443,18.1062,18.1252,213609.0
2024-05-30 10:20:00,18.98,18.99,18.92,18.92,199312.0,18.1157,18.1252,18.0584,18.0584,199312.0
2024-05-30 10:30:00,18.92,18.94,18.9,18.91,187990.0,18.0584,18.0775,18.0393,18.0489,187990.0
2024-05-30 10:40:00,18.91,18.95,18.9,18.95,206981.0,18.0489,18.0871,18.0393,18.0871,206981.0
2024-05-30 10:50:00,18.94,18.94,18.89,18.91,311121.0,18.0775,18.0775,18.0298,18.0489,311121.0
2024-05-30 11:00:00,18.91,18.94,18.89,18.93,262921.0,18.0489,18.0775,18.0298,18.068,262921.0
2024-05-30 11:10:00,18.92,18.94,18.92,18.94,151743.0,18.0584,18.0775,18.0584,18.0775,151743.0
2024-05-30 11:20:00,18.94,18.95,18.92,18.93,144301.0,18.0775,18.0871,18.0584,18.068,144301.0
2024-05-30 11:30:00,18.92,18.93,18.9,18.9,111330.0,18.0584,18.068,18.0393,18.0393,111330.0
2024-05-30 11:40:00,18.9,18.91,18.89,18.89,72851.0,18.0393,18.0489,18.0298,18.0298,72851.0
2024-05-30 11:50:00,18.89,18.9,18.88,18.89,86300.0,18.0298,18.0393,18.0203,18.0298,86300.0
2024-05-30 12:00:00,18.89,18.91,18.89,18.91,108154.0,18.0298,18.0489,18.0298,18.0489,108154.0
2024-05-30 12:10:00,18.91,18.93,18.9,18.93,102090.0,18.0489,18.068,18.0393,18.068,102090.0
2024-05-30 12:20:00,18.93,18.93,18.9,18.91,130924.0,18.068,18.068,18.0393,18.0489,130924.0
2024-05-30 12:30:00,18.9,18.93,18.9,18.93,132547.0,18.0393,18.068,18.0393,18.068,132547.0
2024-05-30 12:40:00,18.93,18.94,18.92,18.94,90163.0,18.068,18.0775,18.0584,18.0775,90163.0
2024-05-30 12:50:00,18.93,18.95,18.93,18.94,95855.0,18.068,18.0871,18.068,18.0775,95855.0
2024-05-30 13:00:00,18.94,18.96,18.93,18.95,128172.0,18.0775,18.0966,18.068,18.0871,128172.0
2024-05-30 13:10:00,18.95,18.95,18.92,18.94,129775.0,18.0871,18.0871,18.0584,18.0775,129775.0
2024-05-30 13:20:00,18.94,18.94,18.91,18.91,106954.0,18.0775,18.0775,18.0489,18.0489,106954.0
2024-05-30 13:30:00,18.91,18.92,18.91,18.91,53550.0,18.0489,18.0584,18.0489,18.0489,53550.0
2024-05-30 13:40:00,18.91,18.96,18.91,18.96,230055.0,18.0489,18.0966,18.0489,18.0966,230055.0
2024-05-30 13:50:00,18.96,18.98,18.95,18.98,112643.0,18.0966,18.1157,18.0871,18.1157,112643.0
2024-05-30 14:00:00,18.98,18.99,18.97,18.99,227299.0,18.1157,18.1252,18.1062,18.1252,227299.0
2024-05-30 14:10:00,18.98,18.99,18.95,18.98,273792.0,18.1157,18.1252,18.0871,18.1157,273792.0
2024-05-30 14:20:00,18.99,19.0,18.97,19.0,69985.0,18.1252,18.1348,18.1062,18.1348,69985.0
2024-05-30 14:30:00,19.0,19.01,18.98,18.99,130516.0,18.1348,18.1443,18.1157,18.1252,130516.0
2024-05-30 14:40:00,18.98,19.02,18.97,19.02,144115.0,18.1157,18.1539,18.1062,18.1539,144115.0
2024-05-30 14:50:00,19.02,19.02,19.0,19.01,186367.0,18.1539,18.1539,18.1348,18.1443,186367.0
2024-05-30 15:00:00,19.01,19.02,19.0,19.01,113764.0,18.1443,18.1539,18.1348,18.1443,113764.0
2024-05-30 15:10:00,19.01,19.02,19.0,19.01,149781.0,18.1443,18.1539,18.1348,18.1443,149781.0
2024-05-30 15:20:00,19.01,19.02,18.99,19.0,183121.0,18.1443,18.1539,18.1252,18.1348,183121.0
2024-05-30 15:30:00,19.0,19.01,18.97,18.98,239093.0,18.1348,18.1443,18.1062,18.1157,239093.0
2024-05-30 15:40:00,18.98,18.98,18.96,18.96,265524.0,18.1157,18.1157,18.0966,18.0966,265524.0
2024-05-30 15:50:00,18.96,19.01,18.96,19.0,1295528.0,18.0966,18.1443,18.0966,18.1348,1295528.0
2024-05-31 09:30:00,19.06,19.15,18.99,19.12,312744.0,18.1921,18.278,18.1252,18.2493,312744.0
2024-05-31 09:40:00,19.13,19.18,19.11,19.13,143346.0,18.2589,18.3066,18.2398,18.2589,143346.0
2024-05-31 09:50:00,19.13,19.19,19.13,19.19,105626.0,18.2589,18.3161,18.2589,18.3161,105626.0
2024-05-31 10:00:00,19.19,19.24,19.19,19.21,168729.0,18.3161,18.3639,18.3161,18.3352,168729.0
2024-05-31 10:10:00,19.21,19.21,19.14,19.16,168609.0,18.3352,18.3352,18.2684,18.2875,168609.0
2024-05-31 10:20:00,19.16,19.26,19.15,19.23,167268.0,18.2875,18.383,18.278,18.3543,167268.0
2024-05-31 10:30:00,19.23,19.26,19.21,19.25,129018.0,18.3543,18.383,18.3352,18.3734,129018.0
2024-05-31 10:40:00,19.24,19.27,19.24,19.26,116648.0,18.3639,18.3925,18.3639,18.383,116648.0
2024-05-31 10:50:00,19.27,19.28,19.24,19.25,164019.0,18.3925,18.402,18.3639,18.3734,164019.0
2024-05-31 11:00:00,19.25,19.29,19.25,19.26,236463.0,18.3734,18.4116,18.3734,18.383,236463.0
2024-05-31 11:10:00,19.26,19.27,19.22,19.23,131744.0,18.383,18.3925,18.3448,18.3543,131744.0
2024-05-31 11:20:00,19.22,19.25,19.22,19.25,108297.0,18.3448,18.3734,18.3448,18.3734,108297.0
2024-05-31 11:30:00,19.25,19.27,19.22,19.23,204864.0,18.3734,18.3925,18.3448,18.3543,204864.0
2024-05-31 11:40:00,19.23,19.24,19.21,19.24,256456.0,18.3543,18.3639,18.3352,18.3639,256456.0
2024-05-31 11:50:00,19.24,19.26,19.23,19.26,100090.0,18.3639,18.383,18.3543,18.383,100090.0
2024-05-31 12:00:00,19.26,19.26,19.24,19.25,61008.0,18.383,18.383,18.3639,18.3734,61008.0
2024-05-31 12:10:00,19.25,19.26,19.24,19.26,97112.0,18.3734,18.383,18.3639,18.383,97112.0
2024-05-31 12:20:00,19.26,19.26,19.23,19.25,92106.0,18.383,18.383,18.3543,18.3734,92106.0
2024-05-31 12:30:00,19.25,19.26,19.22,19.23,89171.0,18.3734,18.383,18.3448,18.3543,89171.0
2024-05-31 12:40:00,19.24,19.27,19.23,19.26,117216.0,18.3639,18.3925,18.3543,18.383,117216.0
2024-05-31 12:50:00,19.26,19.26,19.25,19.25,28046.0,18.383,18.383,18.3734,18.3734,28046.0
2024-05-31 13:00:00,19.26,19.3,19.25,19.29,98444.0,18.383,18.4211,18.3734,18.4116,98444.0
2024-05-31 13:10:00,19.3,19.31,19.28,19.3,141595.0,18.4211,18.4307,18.402,18.4211,141595.0
2024-05-31 13:20:00,19.3,19.31,19.29,19.3,70865.0,18.4211,18.4307,18.4116,18.4211,70865.0
2024-05-31 13:30:00,19.3,19.32,19.3,19.3,100247.0,18.4211,18.4402,18.4211,18.4211,100247.0
2024-05-31 13:40:00,19.3,19.32,19.3,19.32,105043.0,18.4211,18.4402,18.4211,18.4402,105043.0
2024-05-31 13:50:00,19.31,19.34,19.31,19.34,78139.0,18.4307,18.4593,18.4307,18.4593,78139.0
2024-05-31 14:00:00,19.34,19.36,19.33,19.36,124609.0,18.4593,18.4784,18.4498,18.4784,124609.0
2024-05-31 14:10:00,19.36,19.4,19.35,19.39,182267.0,18.4784,18.5166,18.4689,18.507,182267.0
2024-05-31 14:20:00,19.39,19.4,19.37,19.38,91105.0,18.507,18.5166,18.4879,18.4975,91105.0
2024-05-31 14:30:00,19.38,19.39,19.37,19.38,98444.0,18.4975,18.507,18.4879,18.4975,98444.0
2024-05-31 14:40:00,19.38,19.39,19.36,19.36,104353.0,18.4975,18.507,18.4784,18.4784,104353.0
2024-05-31 14:50:00,19.36,19.37,19.36,19.37,88052.0,18.4784,18.4879,18.4784,18.4879,88052.0
2024-05-31 15:00:00,19.37,19.37,19.34,19.35,132350.0,18.4879,18.4879,18.4593,18.4689,132350.0
2024-05-31 15:10:00,19.35,19.36,19.32,19.32,162684.0,18.4689,18.4784,18.4402,18.4402,162684.0
2024-05-31 15:20:00,19.32,19.34,19.31,19.32,258497.0,18.4402,18.4593,18.4307,18.4402,258497.0
2024-05-31 15:30:00,19.33,19.37,19.32,19.37,347687.0,18.4498,18.4879,18.4402,18.4879,347687.0
2024-05-31 15:40:00,19.37,19.43,19.36,19.43,671391.0,18.4879,18.5452,18.4784,18.5452,671391.0
2024-05-31 15:50:00,19.43,19.51,19.42,19.5,1755586.0,18.5452,18.6216,18.5357,18.612,1755586.0
2024-06-03 09:30:00,19.48,19.5,19.4,19.46,666915.0,18.5929,18.612,18.5166,18.5738,666915.0
2024-06-03 09:40:00,19.47,19.52,19.39,19.45,457263.0,18.5834,18.6311,18.507,18.5643,457263.0
2024-06-03 09:50:00,19.45,19.47,19.4,19.41,215003.0,18.5643,18.5834,18.5166,18.5261,215003.0
2024-06-03 10:00:00,19.41,19.44,19.39,19.39,269837.0,18.5261,18.5548,18.507,18.507,269837.0
2024-06-03 10:10:00,19.39,19.42,19.38,19.42,111630.0,18.507,18.5357,18.4975,18.5357,111630.0
2024-06-03 10:20:00,19.41,19.45,19.41,19.44,248068.0,18.5261,18.5643,18.5261,18.5548,248068.0
2024-06-03 10:30:00,19.43,19.44,19.38,19.39,445046.0,18.5452,18.5548,18.4975,18.507,445046.0
2024-06-03 10:40:00,19.39,19.5,19.39,19.48,533477.0,18.507,18.612,18.507,18.5929,533477.0
2024-06-03 10:50:00,19.48,19.54,19.48,19.54,256091.0,18.5929,18.6502,18.5929,18.6502,256091.0
2024-06-03 11:00:00,19.54,19.54,19.5,19.54,340297.0,18.6502,18.6502,18.612,18.6502,340297.0
2024-06-03 11:10:00,19.54,19.54,19.45,19.46,312741.0,18.6502,18.6502,18.5643,18.5738,312741.0
2024-06-03 11:20:00,19.46,19.47,19.42,19.45,254466.0,18.5738,18.5834,18.5357,18.5643,254466.0
2024-06-03 11:30:00,19.45,19.47,19.43,19.46,276622.0,18.5643,18.5834,18.5452,18.5738,276622.0
2024-06-03 11:40:00,19.46,19.46,19.42,19.43,147321.0,18.5738,18.5738,18.5357,18.5452,147321.0
2024-06-03 11:50:00,19.43,19.48,19.41,19.46,669014.0,18.5452,18.5929,18.5261,18.5738,669014.0
2024-06-03 12:00:00,19.46,19.49,19.45,19.48,225586.0,18.5738,18.6025,18.5643,18.5929,225586.0
2024-06-03 12:10:00,19.48,19.5,19.43,19.44,214078.0,18.5929,18.612,18.5452,18.5548,214078.0
2024-06-03 12:20:00,19.44,19.44,19.41,19.44,105179.0,18.5548,18.5548,18.5261,18.5548,105179.0
2024-06-03 12:30:00,19.44,19.45,19.41,19.45,251279.0,18.5548,18.5643,18.5261,18.5643,251279.0
2024-06-03 12:40:00,19.45,19.45,19.4,19.43,242008.0,18.5643,18.5643,18.5166,18.5452,242008.0
2024-06-03 12:50:00,19.43,19.43,19.41,19.43,208282.0,18.5452,18.5452,18.5261,18.5452,208282.0
2024-06-03 13:00:00,19.43,19.43,19.37,19.39,236180.0,18.5452,18.5452,18.4879,18.507,236180.0
2024-06-03 13:10:00,19.39,19.43,19.38,19.43,142361.0,18.507,18.5452,18.4975,18.5452,142361.0
2024-06-03 13:20:00,19.43,19.44,19.39,19.39,193124.0,18.5452,18.5548,18.507,18.507,193124.0
2024-06-03 13:30:00,19.39,19.44,19.38,19.44,188378.0,18.507,18.5548,18.4975,18.5548,188378.0
2024-06-03 13:40:00,19.44,19.46,19.43,19.44,171029.0,18.5548,18.5738,18.5452,18.5548,171029.0
2024-06-03 13:50:00,19.44,19.44,19.4,19.43,187764.0,18.5548,18.5548,18.5166,18.5452,187764.0
2024-06-03 14:00:00,19.43,19.44,19.42,19.43,171561.0,18.5452,18.5548,18.5357,18.5452,171561.0
2024-06-03 14:10:00,19.42,19.44,19.41,19.44,170059.0,18.5357,18.5548,18.5261,18.5548,170059.0
2024-06-03 14:20:00,19.44,19.44,19.4,19.4,444605.0,18.5548,18.5548,18.5166,18.5166,444605.0
2024-06-03 14:30:00,19.4,19.43,19.4,19.43,150407.0,18.5166,18.5452,18.5166,18.5452,150407.0
2024-06-03 14:40:00,19.42,19.44,19.42,19.43,138066.0,18.5357,18.5548,18.5357,18.5452,138066.0
2024-06-03 14:50:00,19.43,19.43,19.41,19.42,101279.0,18.5452,18.5452,18.5261,18.5357,101279.0
2024-06-03 15:00:00,19.42,19.44,19.41,19.44,183589.0,18.5357,18.5548,18.5261,18.5548,183589.0
2024-06-03 15:10:00,19.44,19.48,19.43,19.48,472503.0,18.5548,18.5929,18.5452,18.5929,472503.0
2024-06-03 15:20:00,19.48,19.48,19.45,19.46,156522.0,18.5929,18.5929,18.5643,18.5738,156522.0
2024-06-03 15:30:00,19.45,19.46,19.43,19.43,284691.0,18.5643,18.5738,18.5452,18.5452,284691.0
2024-06-03 15:40:00,19.44,19.46,19.43,19.46,266759.0,18.5548,18.5738,18.5452,18.5738,266759.0
2024-06-03 15:50:00,19.46,19.51,19.45,19.51,1476710.0,18.5738,18.6216,18.5643,18.6216,1476710.0
2024-06-04 09:30:00,19.4,19.47,19.34,19.36,566547.0,18.5166,18.5834,18.4593,18.4784,566547.0
2024-06-04 09:40:00,19.36,19.37,19.29,19.34,318047.0,18.4784,18.4879,18.4116,18.4593,318047.0
2024-06-04 09:50:00,19.34,19.38,19.32,19.38,231121.0,18.4593,18.4975,18.4402,18.4975,231121.0
2024-06-04 10:00:00,19.38,19.42,19.37,19.41,249431.0,18.4975,18.5357,18.4879,18.5261,249431.0
2024-06-04 10:10:00,19.4,19.45,19.4,19.45,159208.0,18.5166,18.5643,18.5166,18.5643,159208.0
2024-06-04 10:20:00,19.45,19.48,19.44,19.47,389273.0,18.5643,18.5929,18.5548,18.5834,389273.0
2024-06-04 10:30:00,19.47,19.48,19.43,19.43,209217.0,18.5834,18.5929,18.5452,18.5452,209217.0
2024-06-04 10:40:00,19.44,19.46,19.42,19.43,158977.0,18.5548,18.5738,18.5357,18.5452,158977.0
2024-06-04 10:50:00,19.43,19.45,19.41,19.42,116988.0,18.5452,18.5643,18.5261,18.5357,116988.0
2024-06-04 11:00:00,19.42,19.43,19.38,19.42,243111.0,18.5357,18.5452,18.4975,18.5357,243111.0
2024-06-04 11:10:00,19.42,19.45,19.41,19.45,131089.0,18.5357,18.5643,18.5261,18.5643,131089.0
2024-06-04 11:20:00,19.45,19.45,19.4,19.4,138706.0,18.5643,18.5643,18.5166,18.5166,138706.0
2024-06-04 11:30:00,19.41,19.44,19.4,19.42,793685.0,18.5261,18.5548,18.5166,18.5357,793685.0
2024-06-04 11:40:00,19.43,19.43,19.38,19.39,263961.0,18.5452,18.5452,18.4975,18.507,263961.0
2024-06-04 11:50:00,19.39,19.43,19.39,19.42,215293.0,18.507,18.5452,18.507,18.5357,215293.0
2024-06-04 12:00:00,19.42,19.43,19.4,19.41,86105.0,18.5357,18.5452,18.5166,18.5261,86105.0
2024-06-04 12:10:00,19.41,19.44,19.4,19.42,174837.0,18.5261,18.5548,18.5166,18.5357,174837.0
2024-06-04 12:20:00,19.42,19.48,19.41,19.48,138716.0,18.5357,18.5929,18.5261,18.5929,138716.0
2024-06-04 12:30:00,19.48,19.51,19.47,19.51,138707.0,18.5929,18.6216,18.5834,18.6216,138707.0
2024-06-04 12:40:00,19.51,19.54,19.5,19.53,263697.0,18.6216,18.6502,18.612,18.6407,263697.0
2024-06-04 12:50:00,19.54,19.55,19.5,19.54,159819.0,18.6502,18.6597,18.612,18.6502,159819.0
2024-06-04 13:00:00,19.55,19.55,19.53,19.54,73433.0,18.6597,18.6597,18.6407,18.6502,73433.0
2024-06-04 13:10:00,19.54,19.56,19.53,19.55,146620.0,18.6502,18.6693,18.6407,18.6597,146620.0
2024-06-04 13:20:00,19.55,19.58,19.53,19.58,210406.0,18.6597,18.6884,18.6407,18.6884,210406.0
2024-06-04 13:30:00,19.58,19.59,19.56,19.58,123152.0,18.6884,18.6979,18.6693,18.6884,123152.0
2024-06-04 13:40:00,19.58,19.59,19.57,19.59,131523.0,18.6884,18.6979,18.6788,18.6979,131523.0
2024-06-04 13:50:00,19.59,19.59,19.57,19.57,143633.0,18.6979,18.6979,18.6788,18.6788,143633.0
2024-06-04 14:00:00,19.57,19.59,19.56,19.56,153210.0,18.6788,18.6979,18.6693,18.6693,153210.0
2024-06-04 14:10:00,19.57,19.59,19.56,19.59,170509.0,18.6788,18.6979,18.6693,18.6979,170509.0
2024-06-04 14:20:00,19.59,19.61,19.58,19.59,149684.0,18.6979,18.717,18.6884,18.6979,149684.0
2024-06-04 14:30:00,19.59,19.6,19.58,19.59,109861.0,18.6979,18.7075,18.6884,18.6979,109861.0
2024-06-04 14:40:00,19.59,19.61,19.58,19.61,158268.0,18.6979,18.717,18.6884,18.717,158268.0
2024-06-04 14:50:00,19.61,19.61,19.59,19.6,128662.0,18.717,18.717,18.6979,18.7075,128662.0
2024-06-04 15:00:00,19.59,19.6,19.58,19.6,260140.0,18.6979,18.7075,18.6884,18.7075,260140.0
2024-06-04 15:10:00,19.6,19.63,19.59,19.63,258403.0,18.7075,18.7361,18.6979,18.7361,258403.0
2024-06-04 15:20:00,19.63,19.64,19.61,19.62,249982.0,18.7361,18.7456,18.717,18.7266,249982.0
2024-06-04 15:30:00,19.62,19.63,19.61,19.63,279515.0,18.7266,18.7361,18.717,18.7361,279515.0
2024-06-04 15:40:00,19.63,19.65,19.62,19.64,437272.0,18.7361,18.7552,18.7266,18.7456,437272.0
2024-06-04 15:50:00,19.64,19.71,19.64,19.66,2061842.0,18.7456,18.8125,18.7456,18.7647,2061842.0
2024-06-05 09:30:00,19.71,19.74,19.58,19.62,323404.0,18.8125,18.8411,18.6884,18.7266,323404.0
2024-06-05 09:40:00,19.62,19.63,19.56,19.57,107589.0,18.7266,18.7361,18.6693,18.6788,107589.0
2024-06-05 09:50:00,19.57,19.59,19.55,19.57,69246.0,18.6788,18.6979,18.6597,18.6788,69246.0
2024-06-05 10:00:00,19.56,19.61,19.52,19.61,128335.0,18.6693,18.717,18.6311,18.717,128335.0
2024-06-05 10:10:00,19.61,19.62,19.57,19.59,270696.0,18.717,18.7266,18.6788,18.6979,270696.0
2024-06-05 10:20:00,19.6,19.65,19.59,19.63,154421.0,18.7075,18.7552,18.6979,18.7361,154421.0
2024-06-05 10:30:00,19.63,19.66,19.59,19.6,302044.0,18.7361,18.7647,18.6979,18.7075,302044.0
2024-06-05 10:40:00,19.6,19.61,19.57,19.6,190883.0,18.7075,18.717,18.6788,18.7075,190883.0
2024-06-05 10:50:00,19.6,19.63,19.59,19.6,206370.0,18.7075,18.7361,18.6979,18.7075,206370.0
2024-06-05 11:00:00,19.59,19.62,19.57,19.62,526836.0,18.6979,18.7266,18.6788,18.7266,526836.0
2024-06-05 11:10:00,19.62,19.64,19.61,19.64,189258.0,18.7266,18.7456,18.717,18.7456,189258.0
2024-06-05 11:20:00,19.64,19.67,19.62,19.66,196253.0,18.7456,18.7743,18.7266,18.7647,196253.0
2024-06-05 11:30:00,19.67,19.71,19.66,19.71,253568.0,18.7743,18.8125,18.7647,18.8125,253568.0
2024-06-05 11:40:00,19.71,19.71,19.66,19.68,148425.0,18.8125,18.8125,18.7647,18.7838,148425.0
2024-06-05 11:50:00,19.68,19.69,19.65,19.68,518781.0,18.7838,18.7934,18.7552,18.7838,518781.0
2024-06-05 12:00:00,19.68,19.68,19.65,19.66,103955.0,18.7838,18.7838,18.7552,18.7647,103955.0
2024-06-05 12:10:00,19.66,19.68,19.65,19.68,113122.0,18.7647,18.7838,18.7552,18.7838,113122.0
2024-06-05 12:20:00,19.67,19.68,19.65,19.67,273671.0,18.7743,18.7838,18.7552,18.7743,273671.0
2024-06-05 12:30:00,19.66,19.68,19.65,19.68,229929.0,18.7647,18.7838,18.7552,18.7838,229929.0
2024-06-05 12:40:00,19.67,19.68,19.66,19.68,236631.0,18.7743,18.7838,18.7647,18.7838,236631.0
2024-06-05 12:50:00,19.68,19.71,19.67,19.71,142530.0,18.7838,18.8125,18.7743,18.8125,142530.0
2024-06-05 13:00:00,19.71,19.71,19.68,19.68,161510.0,18.8125,18.8125,18.7838,18.7838,161510.0
2024-06-05 13:10:00,19.69,19.69,19.65,19.66,116092.0,18.7934,18.7934,18.7552,18.7647,116092.0
2024-06-05 13:20:00,19.66,19.67,19.65,19.66,74816.0,18.7647,18.7743,18.7552,18.7647,74816.0
2024-06-05 13:30:00,19.65,19.67,19.64,19.66,156728.0,18.7552,18.7743,18.7456,18.7647,156728.0
2024-06-05 13:40:00,19.66,19.67,19.65,19.67,112506.0,18.7647,18.7743,18.7552,18.7743,112506.0
2024-06-05 13:50:00,19.66,19.67,19.65,19.66,118497.0,18.7647,18.7743,18.7552,18.7647,118497.0
2024-06-05 14:00:00,19.66,19.68,19.65,19.67,97420.0,18.7647,18.7838,18.7552,18.7743,97420.0
2024-06-05 14:10:00,19.68,19.68,19.67,19.67,76002.0,18.7838,18.7838,18.7743,18.7743,76002.0
2024-06-05 14:20:00,19.68,19.69,19.66,19.69,105348.0,18.7838,18.7934,18.7647,18.7934,105348.0
2024-06-05 14:30:00,19.68,19.71,19.68,19.71,134296.0,18.7838,18.8125,18.7838,18.8125,134296.0
2024-06-05 14:40:00,19.7,19.72,19.7,19.71,127630.0,18.8029,18.822,18.8029,18.8125,127630.0
2024-06-05 14:50:00,19.71,19.73,19.71,19.71,160821.0,18.8125,18.8315,18.8125,18.8125,160821.0
2024-06-05 15:00:00,19.71,19.73,19.71,19.72,96964.0,18.8125,18.8315,18.8125,18.822,96964.0
2024-06-05 15:10:00,19.73,19.73,19.72,19.73,87262.0,18.8315,18.8315,18.822,18.8315,87262.0
2024-06-05 15:20:00,19.73,19.73,19.71,19.71,221125.0,18.8315,18.8315,18.8125,18.8125,221125.0
2024-06-05 15:30:00,19.71,19.73,19.7,19.73,317763.0,18.8125,18.8315,18.8029,18.8315,317763.0
2024-06-05 15:40:00,19.73,19.74,19.71,19.71,403663.0,18.8315,18.8411,18.8125,18.8125,403663.0
2024-06-05 15:50:00,19.71,19.81,19.7,19.8,2241323.0,18.8125,18.9079,18.8029,18.8984,2241323.0
2024-06-06 09:30:00,19.73,19.74,19.67,19.73,321207.0,18.8315,18.8411,18.7743,18.8315,321207.0
2024-06-06 09:40:00,19.73,19.81,19.68,19.8,577383.0,18.8315,18.9079,18.7838,18.8984,577383.0
2024-06-06 09:50:00,19.8,19.81,19.74,19.79,237643.0,18.8984,18.9079,18.8411,18.8888,237643.0
2024-06-06 10:00:00,19.79,19.8,19.75,19.8,143652.0,18.8888,18.8984,18.8506,18.8984,143652.0
2024-06-06 10:10:00,19.8,19.8,19.72,19.75,198121.0,18.8984,18.8984,18.822,18.8506,198121.0
2024-06-06 10:20:00,19.75,19.75,19.71,19.73,292401.0,18.8506,18.8506,18.8125,18.8315,292401.0
2024-06-06 10:30:00,19.73,19.74,19.68,19.7,121764.0,18.8315,18.8411,18.7838,18.8029,121764.0
2024-06-06 10:40:00,19.69,19.72,19.68,19.72,267379.0,18.7934,18.822,18.7838,18.822,267379.0
2024-06-06 10:50:00,19.71,19.72,19.67,19.69,133762.0,18.8125,18.822,18.7743,18.7934,133762.0
2024-06-06 11:00:00,19.69,19.71,19.68,19.71,209780.0,18.7934,18.8125,18.7838,18.8125,209780.0
2024-06-06 11:10:00,19.71,19.75,19.7,19.73,168524.0,18.8125,18.8506,18.8029,18.8315,168524.0
2024-06-06 11:20:00,19.74,19.77,19.73,19.77,117236.0,18.8411,18.8697,18.8315,18.8697,117236.0
2024-06-06 11:30:00,19.77,19.78,19.76,19.76,82263.0,18.8697,18.8793,18.8602,18.8602,82263.0
2024-06-06 11:40:00,19.76,19.77,19.74,19.75,131671.0,18.8602,18.8697,18.8411,18.8506,131671.0
2024-06-06 11:50:00,19.75,19.77,19.74,19.77,133878.0,18.8506,18.8697,18.8411,18.8697,133878.0
2024-06-06 12:00:00,19.77,19.79,19.76,19.78,195749.0,18.8697,18.8888,18.8602,18.8793,195749.0
2024-06-06 12:10:00,19.78,19.8,19.77,19.8,135774.0,18.8793,18.8984,18.8697,18.8984,135774.0
2024-06-06 12:20:00,19.8,19.8,19.75,19.76,74193.0,18.8984,18.8984,18.8506,18.8602,74193.0
2024-06-06 12:30:00,19.75,19.76,19.73,19.73,64769.0,18.8506,18.8602,18.8315,18.8315,64769.0
2024-06-06 12:40:00,19.73,19.74,19.72,19.73,94882.0,18.8315,18.8411,18.822,18.8315,94882.0
2024-06-06 12:50:00,19.73,19.73,19.71,19.71,70078.0,18.8315,18.8315,18.8125,18.8125,70078.0
2024-06-06 13:00:00,19.71,19.73,19.71,19.73,85605.0,18.8125,18.8315,18.8125,18.8315,85605.0
2024-06-06 13:10:00,19.73,19.73,19.72,19.73,86201.0,18.8315,18.8315,18.822,18.8315,86201.0
2024-06-06 13:20:00,19.73,19.74,19.71,19.73,182966.0,18.8315,18.8411,18.8125,18.8315,182966.0
2024-06-06 13:30:00,19.73,19.75,19.71,19.75,251521.0,18.8315,18.8506,18.8125,18.8506,251521.0
2024-06-06 13:40:00,19.75,19.75,19.73,19.73,97658.0,18.8506,18.8506,18.8315,18.8315,97658.0
2024-06-06 13:50:00,19.73,19.76,19.73,19.76,108846.0,18.8315,18.8602,18.8315,18.8602,108846.0
2024-06-06 14:00:00,19.76,19.78,19.74,19.75,213283.0,18.8602,18.8793,18.8411,18.8506,213283.0
2024-06-06 14:10:00,19.76,19.8,19.74,19.8,278633.0,18.8602,18.8984,18.8411,18.8984,278633.0
2024-06-06 14:20:00,19.8,19.81,19.78,19.79,253019.0,18.8984,18.9079,18.8793,18.8888,253019.0
2024-06-06 14:30:00,19.78,19.8,19.78,19.8,87388.0,18.8793,18.8984,18.8793,18.8984,87388.0
2024-06-06 14:40:00,19.8,19.81,19.79,19.79,155780.0,18.8984,18.9079,18.8888,18.8888,155780.0
2024-06-06 14:50:00,19.8,19.84,19.79,19.83,242708.0,18.8984,18.9365,18.8888,18.927,242708.0
2024-06-06 15:00:00,19.82,19.83,19.81,19.81,92748.0,18.9175,18.927,18.9079,18.9079,92748.0
2024-06-06 15:10:00,19.82,19.82,19.8,19.8,159300.0,18.9175,18.9175,18.8984,18.8984,159300.0
2024-06-06 15:20:00,19.81,19.82,19.79,19.8,133961.0,18.9079,18.9175,18.8888,18.8984,133961.0
2024-06-06 15:30:00,19.8,19.82,19.79,19.79,254883.0,18.8984,18.9175,18.8888,18.8888,254883.0
2024-06-06 15:40:00,19.8,19.82,19.78,19.82,308548.0,18.8984,18.9175,18.8793,18.9175,308548.0
2024-06-06 15:50:00,19.82,19.84,19.79,19.81,1282505.0,18.9175,18.9365,18.8888,18.9079,1282505.0
2024-06-07 09:30:00,19.75,19.76,19.57,19.63,455172.0,18.8506,18.8602,18.6788,18.7361,455172.0
2024-06-07 09:40:00,19.63,19.69,19.62,19.63,492337.0,18.7361,18.7934,18.7266,18.7361,492337.0
2024-06-07 09:50:00,19.62,19.65,19.58,19.65,139886.0,18.7266,18.7552,18.6884,18.7552,139886.0
2024-06-07 10:00:00,19.64,19.71,19.63,19.69,214838.0,18.7456,18.8125,18.7361,18.7934,214838.0
2024-06-07 10:10:00,19.68,19.7,19.67,19.68,126643.0,18.7838,18.8029,18.7743,18.7838,126643.0
2024-06-07 10:20:00,19.67,19.73,19.66,19.71,447953.0,18.7743,18.8315,18.7647,18.8125,447953.0
2024-06-07 10:30:00,19.71,19.73,19.69,19.72,150799.0,18.8125,18.8315,18.7934,18.822,150799.0
2024-06-07 10:40:00,19.72,19.75,19.72,19.73,103469.0,18.822,18.8506,18.822,18.8315,103469.0
2024-06-07 10:50:00,19.73,19.75,19.72,19.72,98608.0,18.8315,18.8506,18.822,18.822,98608.0
2024-06-07 11:00:00,19.72,19.73,19.68,19.69,89634.0,18.822,18.8315,18.7838,18.7934,89634.0
2024-06-07 11:10:00,19.69,19.71,19.68,19.69,102483.0,18.7934,18.8125,18.7838,18.7934,102483.0
2024-06-07 11:20:00,19.69,19.7,19.68,19.69,99865.0,18.7934,18.8029,18.7838,18.7934,99865.0
2024-06-07 11:30:00,19.68,19.7,19.68,19.68,75212.0,18.7838,18.8029,18.7838,18.7838,75212.0
2024-06-07 11:40:00,19.69,19.7,19.68,19.7,63679.0,18.7934,18.8029,18.7838,18.8029,63679.0
2024-06-07 11:50:00,19.7,19.7,19.68,19.69,71184.0,18.8029,18.8029,18.7838,18.7934,71184.0
2024-06-07 12:00:00,19.69,19.69,19.65,19.65,69814.0,18.7934,18.7934,18.7552,18.7552,69814.0
2024-06-07 12:10:00,19.66,19.66,19.64,19.65,85082.0,18.7647,18.7647,18.7456,18.7552,85082.0
2024-06-07 12:20:00,19.66,19.67,19.64,19.67,83570.0,18.7647,18.7743,18.7456,18.7743,83570.0
2024-06-07 12:30:00,19.67,19.68,19.66,19.67,155640.0,18.7743,18.7838,18.7647,18.7743,155640.0
2024-06-07 12:40:00,19.67,19.67,19.64,19.66,64666.0,18.7743,18.7743,18.7456,18.7647,64666.0
2024-06-07 12:50:00,19.66,19.69,19.65,19.68,168604.0,18.7647,18.7934,18.7552,18.7838,168604.0
2024-06-07 13:00:00,19.68,19.7,19.66,19.7,121509.0,18.7838,18.8029,18.7647,18.8029,121509.0
2024-06-07 13:10:00,19.7,19.72,19.69,19.7,81768.0,18.8029,18.822,18.7934,18.8029,81768.0
2024-06-07 13:20:00,19.71,19.72,19.7,19.71,78289.0,18.8125,18.822,18.8029,18.8125,78289.0
2024-06-07 13:30:00,19.7,19.71,19.69,19.7,61011.0,18.8029,18.8125,18.7934,18.8029,61011.0
2024-06-07 13:40:00,19.7,19.71,19.69,19.69,54639.0,18.8029,18.8125,18.7934,18.7934,54639.0
2024-06-07 13:50:00,19.7,19.71,19.69,19.7,45435.0,18.8029,18.8125,18.7934,18.8029,45435.0
2024-06-07 14:00:00,19.71,19.71,19.67,19.68,161066.0,18.8125,18.8125,18.7743,18.7838,161066.0
2024-06-07 14:10:00,19.68,19.68,19.66,19.68,59778.0,18.7838,18.7838,18.7647,18.7838,59778.0
2024-06-07 14:20:00,19.68,19.71,19.67,19.71,72513.0,18.7838,18.8125,18.7743,18.8125,72513.0
2024-06-07 14:30:00,19.7,19.71,19.69,19.71,62224.0,18.8029,18.8125,18.7934,18.8125,62224.0
2024-06-07 14:40:00,19.71,19.72,19.7,19.71,40396.0,18.8125,18.822,18.8029,18.8125,40396.0
2024-06-07 14:50:00,19.71,19.72,19.69,19.69,77419.0,18.8125,18.822,18.7934,18.7934,77419.0
2024-06-07 15:00:00,19.7,19.71,19.68,19.69,148351.0,18.8029,18.8125,18.7838,18.7934,148351.0
2024-06-07 15:10:00,19.69,19.7,19.67,19.67,157009.0,18.7934,18.8029,18.7743,18.7743,157009.0
2024-06-07 15:20:00,19.68,19.69,19.67,19.68,161397.0,18.7838,18.7934,18.7743,18.7838,161397.0
2024-06-07 15:30:00,19.68,19.68,19.66,19.67,271379.0,18.7838,18.7838,18.7647,18.7743,271379.0
2024-06-07 15:40:00,19.67,19.68,19.64,19.64,391285.0,18.7743,18.7838,18.7456,18.7456,391285.0
2024-06-07 15:50:00,19.65,19.66,19.6,19.62,1189588.0,18.7552,18.7647,18.7075,18.7266,1189588.0
2024-06-10 09:30:00,19.64,19.72,19.62,19.68,329620.0,18.7456,18.822,18.7266,18.7838,329620.0
2024-06-10 09:40:00,19.68,19.71,19.65,19.65,145617.0,18.7838,18.8125,18.7552,18.7552,145617.0
2024-06-10 09:50:00,19.66,19.72,19.64,19.71,81387.0,18.7647,18.822,18.7456,18.8125,81387.0
2024-06-10 10:00:00,19.71,19.74,19.7,19.7,84294.0,18.8125,18.8411,18.8029,18.8029,84294.0
2024-06-10 10:10:00,19.71,19.72,19.69,19.72,86117.0,18.8125,18.822,18.7934,18.822,86117.0
2024-06-10 10:20:00,19.72,19.73,19.69,19.7,99887.0,18.822,18.8315,18.7934,18.8029,99887.0
2024-06-10 10:30:00,19.69,19.72,19.68,19.69,660040.0,18.7934,18.822,18.7838,18.7934,660040.0
2024-06-10 10:40:00,19.7,19.75,19.69,19.74,402123.0,18.8029,18.8506,18.7934,18.8411,402123.0
2024-06-10 10:50:00,19.73,19.77,19.71,19.71,239963.0,18.8315,18.8697,18.8125,18.8125,239963.0
2024-06-10 11:00:00,19.71,19.74,19.7,19.71,389752.0,18.8125,18.8411,18.8029,18.8125,389752.0
2024-06-10 11:10:00,19.71,19.75,19.71,19.75,223186.0,18.8125,18.8506,18.8125,18.8506,223186.0
2024-06-10 11:20:00,19.75,19.75,19.73,19.74,53542.0,18.8506,18.8506,18.8315,18.8411,53542.0
2024-06-10 11:30:00,19.73,19.78,19.72,19.72,492792.0,18.8315,18.8793,18.822,18.822,492792.0
2024-06-10 11:40:00,19.72,19.77,19.72,19.76,372165.0,18.822,18.8697,18.822,18.8602,372165.0
2024-06-10 11:50:00,19.76,19.76,19.75,19.76,63059.0,18.8602,18.8602,18.8506,18.8602,63059.0
2024-06-10 12:00:00,19.76,19.77,19.73,19.73,138104.0,18.8602,18.8697,18.8315,18.8315,138104.0
2024-06-10 12:10:00,19.74,19.75,19.73,19.75,59977.0,18.8411,18.8506,18.8315,18.8506,59977.0
2024-06-10 12:20:00,19.75,19.77,19.74,19.77,70057.0,18.8506,18.8697,18.8411,18.8697,70057.0
2024-06-10 12:30:00,19.76,19.77,19.75,19.76,56164.0,18.8602,18.8697,18.8506,18.8602,56164.0
2024-06-10 12:40:00,19.76,19.76,19.75,19.76,147074.0,18.8602,18.8602,18.8506,18.8602,147074.0
2024-06-10 12:50:00,19.76,19.76,19.75,19.75,35485.0,18.8602,18.8602,18.8506,18.8506,35485.0
2024-06-10 13:00:00,19.76,19.76,19.72,19.73,207234.0,18.8602,18.8602,18.822,18.8315,207234.0
2024-06-10 13:10:00,19.73,19.76,19.72,19.76,416959.0,18.8315,18.8602,18.822,18.8602,416959.0
2024-06-10 13:20:00,19.76,19.79,19.75,19.79,213737.0,18.8602,18.8888,18.8506,18.8888,213737.0
2024-06-10 13:30:00,19.79,19.82,19.78,19.82,105452.0,18.8888,18.9175,18.8793,18.9175,105452.0
2024-06-10 13:40:00,19.82,19.85,19.81,19.85,203497.0,18.9175,18.9461,18.9079,18.9461,203497.0
2024-06-10 13:50:00,19.85,19.85,19.83,19.84,61340.0,18.9461,18.9461,18.927,18.9365,61340.0
2024-06-10 14:00:00,19.84,19.85,19.83,19.85,59102.0,18.9365,18.9461,18.927,18.9461,59102.0
2024-06-10 14:10:00,19.84,19.85,19.83,19.84,105849.0,18.9365,18.9461,18.927,18.9365,105849.0
2024-06-10 14:20:00,19.84,19.86,19.82,19.84,201407.0,18.9365,18.9556,18.9175,18.9365,201407.0
2024-06-10 14:30:00,19.83,19.85,19.83,19.85,93860.0,18.927,18.9461,18.927,18.9461,93860.0
2024-06-10 14:40:00,19.85,19.85,19.84,19.85,58460.0,18.9461,18.9461,18.9365,18.9461,58460.0
2024-06-10 14:50:00,19.85,19.88,19.84,19.86,164271.0,18.9461,18.9747,18.9365,18.9556,164271.0
2024-06-10 15:00:00,19.86,19.86,19.84,19.85,116186.0,18.9556,18.9556,18.9365,18.9461,116186.0
2024-06-10 15:10:00,19.84,19.85,19.82,19.82,74695.0,18.9365,18.9461,18.9175,18.9175,74695.0
2024-06-10 15:20:00,19.82,19.83,19.81,19.82,129879.0,18.9175,18.927,18.9079,18.9175,129879.0
2024-06-10 15:30:00,19.82,19.84,19.82,19.82,132721.0,18.9175,18.9365,18.9175,18.9175,132721.0
2024-06-10 15:40:00,19.82,19.84,19.81,19.81,242652.0,18.9175,18.9365,18.9079,18.9079,242652.0
2024-06-10 15:50:00,19.81,19.83,19.78,19.8,1559919.0,18.9079,18.927,18.8793,18.8984,1559919.0
2024-06-11 09:30:00,19.71,19.74,19.66,19.72,260454.0,18.8125,18.8411,18.7647,18.822,260454.0
2024-06-11 09:40:00,19.73,19.73,19.68,19.71,86095.0,18.8315,18.8315,18.7838,18.8125,86095.0
2024-06-11 09:50:00,19.71,19.77,19.69,19.7,76798.0,18.8125,18.8697,18.7934,18.8029,76798.0
2024-06-11 10:00:00,19.7,19.75,19.68,19.75,105252.0,18.8029,18.8506,18.7838,18.8506,105252.0
2024-06-11 10:10:00,19.75,19.78,19.73,19.78,115344.0,18.8506,18.8793,18.8315,18.8793,115344.0
2024-06-11 10:20:00,19.78,19.78,19.73,19.75,180472.0,18.8793,18.8793,18.8315,18.8506,180472.0
2024-06-11 10:30:00,19.75,19.79,19.73,19.76,198032.0,18.8506,18.8888,18.8315,18.8602,198032.0
2024-06-11 10:40:00,19.77,19.78,19.75,19.75,131081.0,18.8697,18.8793,18.8506,18.8506,131081.0
2024-06-11 10:50:00,19.76,19.78,19.75,19.78,106803.0,18.8602,18.8793,18.8506,18.8793,106803.0
2024-06-11 11:00:00,19.78,19.8,19.77,19.79,115790.0,18.8793,18.8984,18.8697,18.8888,115790.0
2024-06-11 11:10:00,19.79,19.81,19.78,19.8,106918.0,18.8888,18.9079,18.8793,18.8984,106918.0
2024-06-11 11:20:00,19.81,19.81,19.79,19.8,53737.0,18.9079,18.9079,18.8888,18.8984,53737.0
2024-06-11 11:30:00,19.8,19.83,19.79,19.83,129245.0,18.8984,18.927,18.8888,18.927,129245.0
2024-06-11 11:40:00,19.83,19.85,19.82,19.82,121571.0,18.927,18.9461,18.9175,18.9175,121571.0
2024-06-11 11:50:00,19.82,19.83,19.8,19.82,80167.0,18.9175,18.927,18.8984,18.9175,80167.0
2024-06-11 12:00:00,19.82,19.82,19.79,19.81,95835.0,18.9175,18.9175,18.8888,18.9079,95835.0
2024-06-11 12:10:00,19.8,19.82,19.8,19.8,88308.0,18.8984,18.9175,18.8984,18.8984,88308.0
2024-06-11 12:20:00,19.8,19.82,19.8,19.8,69582.0,18.8984,18.9175,18.8984,18.8984,69582.0
2024-06-11 12:30:00,19.8,19.85,19.8,19.85,71137.0,18.8984,18.9461,18.8984,18.9461,71137.0
2024-06-11 12:40:00,19.85,19.86,19.82,19.82,106403.0,18.9461,18.9556,18.9175,18.9175,106403.0
2024-06-11 12:50:00,19.82,19.83,19.82,19.83,59063.0,18.9175,18.927,18.9175,18.927,59063.0
2024-06-11 13:00:00,19.83,19.84,19.81,19.84,121057.0,18.927,18.9365,18.9079,18.9365,121057.0
2024-06-11 13:10:00,19.84,19.84,19.81,19.81,65823.0,18.9365,18.9365,18.9079,18.9079,65823.0
2024-06-11 13:20:00,19.81,19.83,19.8,19.82,89282.0,18.9079,18.927,18.8984,18.9175,89282.0
2024-06-11 13:30:00,19.82,19.82,19.8,19.81,38404.0,18.9175,18.9175,18.8984,18.9079,38404.0
2024-06-11 13:40:00,19.8,19.82,19.8,19.8,83631.0,18.8984,18.9175,18.8984,18.8984,83631.0
2024-06-11 13:50:00,19.8,19.84,19.8,19.83,113305.0,18.8984,18.9365,18.8984,18.927,113305.0
2024-06-11 14:00:00,19.84,19.85,19.83,19.84,129878.0,18.9365,18.9461,18.927,18.9365,129878.0
2024-06-11 14:10:00,19.84,19.86,19.83,19.86,181916.0,18.9365,18.9556,18.927,18.9556,181916.0
2024-06-11 14:20:00,19.86,19.88,19.85,19.86,94879.0,18.9556,18.9747,18.9461,18.9556,94879.0
2024-06-11 14:30:00,19.87,19.87,19.85,19.85,102635.0,18.9652,18.9652,18.9461,18.9461,102635.0
2024-06-11 14:40:00,19.85,19.87,19.85,19.87,115151.0,18.9461,18.9652,18.9461,18.9652,115151.0
2024-06-11 14:50:00,19.86,19.87,19.84,19.85,112497.0,18.9556,18.9652,18.9365,18.9461,112497.0
2024-06-11 15:00:00,19.85,19.86,19.83,19.84,98271.0,18.9461,18.9556,18.927,18.9365,98271.0
2024-06-11 15:10:00,19.84,19.85,19.82,19.82,105900.0,18.9365,18.9461,18.9175,18.9175,105900.0
2024-06-11 15:20:00,19.82,19.83,19.8,19.8,87390.0,18.9175,18.927,18.8984,18.8984,87390.0
2024-06-11 15:30:00,19.8,19.83,19.8,19.82,230036.0,18.8984,18.927,18.8984,18.9175,230036.0
2024-06-11 15:40:00,19.82,19.85,19.81,19.82,387658.0,18.9175,18.9461,18.9079,18.9175,387658.0
2024-06-11 15:50:00,19.82,19.84,19.78,19.79,1679506.0,18.9175,18.9365,18.8793,18.8888,1679506.0
2024-06-12 09:30:00,19.92,19.97,19.87,19.89,282272.0,19.0129,19.0606,18.9652,18.9843,282272.0
2024-06-12 09:40:00,19.88,19.94,19.86,19.89,323080.0,18.9747,19.032,18.9556,18.9843,323080.0
2024-06-12 09:50:00,19.88,19.91,19.85,19.89,164604.0,18.9747,19.0034,18.9461,18.9843,164604.0
2024-06-12 10:00:00,19.89,19.9,19.87,19.89,60314.0,18.9843,18.9938,18.9652,18.9843,60314.0
2024-06-12 10:10:00,19.89,19.92,19.88,19.92,66447.0,18.9843,19.0129,18.9747,19.0129,66447.0
2024-06-12 10:20:00,19.92,19.94,19.91,19.94,349451.0,19.0129,19.032,19.0034,19.032,349451.0
2024-06-12 10:30:00,19.94,19.94,19.89,19.89,168369.0,19.032,19.032,18.9843,18.9843,168369.0
2024-06-12 10:40:00,19.9,19.9,19.86,19.87,159052.0,18.9938,18.9938,18.9556,18.9652,159052.0
2024-06-12 10:50:00,19.87,19.9,19.85,19.89,130099.0,18.9652,18.9938,18.9461,18.9843,130099.0
2024-06-12 11:00:00,19.88,19.89,19.86,19.87,102941.0,18.9747,18.9843,18.9556,18.9652,102941.0
2024-06-12 11:10:00,19.87,19.88,19.84,19.85,121829.0,18.9652,18.9747,18.9365,18.9461,121829.0
2024-06-12 11:20:00,19.85,19.89,19.84,19.88,173260.0,18.9461,18.9843,18.9365,18.9747,173260.0
2024-06-12 11:30:00,19.88,19.91,19.88,19.91,115032.0,18.9747,19.0034,18.9747,19.0034,115032.0
2024-06-12 11:40:00,19.91,19.94,19.9,19.93,214252.0,19.0034,19.032,18.9938,19.0224,214252.0
2024-06-12 11:50:00,19.93,19.99,19.92,19.98,300650.0,19.0224,19.0797,19.0129,19.0702,300650.0
2024-06-12 12:00:00,19.99,20.04,19.98,20.04,869701.0,19.0797,19.1274,19.0702,19.1274,869701.0
2024-06-12 12:10:00,20.03,20.07,20.03,20.05,315034.0,19.1179,19.1561,19.1179,19.137,315034.0
2024-06-12 12:20:00,20.05,20.05,20.02,20.03,156772.0,19.137,19.137,19.1083,19.1179,156772.0
2024-06-12 12:30:00,20.03,20.06,20.02,20.04,212846.0,19.1179,19.1465,19.1083,19.1274,212846.0
2024-06-12 12:40:00,20.04,20.05,20.02,20.03,171223.0,19.1274,19.137,19.1083,19.1179,171223.0
2024-06-12 12:50:00,20.02,20.03,20.0,20.02,160473.0,19.1083,19.1179,19.0893,19.1083,160473.0
2024-06-12 13:00:00,20.02,20.03,20.0,20.01,114153.0,19.1083,19.1179,19.0893,19.0988,114153.0
2024-06-12 13:10:00,20.01,20.01,19.98,19.98,58411.0,19.0988,19.0988,19.0702,19.0702,58411.0
2024-06-12 13:20:00,19.99,19.99,19.96,19.96,56508.0,19.0797,19.0797,19.0511,19.0511,56508.0
2024-06-12 13:30:00,19.97,19.97,19.94,19.97,151621.0,19.0606,19.0606,19.032,19.0606,151621.0
2024-06-12 13:40:00,19.96,19.98,19.96,19.98,111895.0,19.0511,19.0702,19.0511,19.0702,111895.0
2024-06-12 13:50:00,19.98,19.98,19.93,19.93,173304.0,19.0702,19.0702,19.0224,19.0224,173304.0
2024-06-12 14:00:00,19.93,19.95,19.86,19.94,241627.0,19.0224,19.0415,18.9556,19.032,241627.0
2024-06-12 14:10:00,19.94,19.95,19.92,19.94,108562.0,19.032,19.0415,19.0129,19.032,108562.0
2024-06-12 14:20:00,19.94,19.96,19.92,19.95,127232.0,19.032,19.0511,19.0129,19.0415,127232.0
2024-06-12 14:30:00,19.96,20.0,19.92,19.95,190196.0,19.0511,19.0893,19.0129,19.0415,190196.0
2024-06-12 14:40:00,19.95,19.95,19.9,19.91,128552.0,19.0415,19.0415,18.9938,19.0034,128552.0
2024-06-12 14:50:00,19.91,19.96,19.89,19.94,108474.0,19.0034,19.0511,18.9843,19.032,108474.0
2024-06-12 15:00:00,19.94,19.97,19.93,19.95,119973.0,19.032,19.0606,19.0224,19.0415,119973.0
2024-06-12 15:10:00,19.94,19.95,19.91,19.94,143042.0,19.032,19.0415,19.0034,19.032,143042.0
2024-06-12 15:20:00,19.93,19.94,19.85,19.86,200893.0,19.0224,19.032,18.9461,18.9556,200893.0
2024-06-12 15:30:00,19.86,19.89,19.85,19.88,200820.0,18.9556,18.9843,18.9461,18.9747,200820.0
2024-06-12 15:40:00,19.88,19.89,19.86,19.89,221486.0,18.9747,18.9843,18.9556,18.9843,221486.0
2024-06-12 15:50:00,19.89,19.92,19.87,19.88,957685.0,18.9843,19.0129,18.9652,18.9747,957685.0
2024-06-13 09:30:00,19.84,19.91,19.81,19.85,246272.0,18.9365,19.0034,18.9079,18.9461,246272.0
2024-06-13 09:40:00,19.85,19.85,19.82,19.84,59635.0,18.9461,18.9461,18.9175,18.9365,59635.0
2024-06-13 09:50:00,19.84,19.84,19.78,19.79,148375.0,18.9365,18.9365,18.8793,18.8888,148375.0
2024-06-13 10:00:00,19.79,19.83,19.78,19.82,111400.0,18.8888,18.927,18.8793,18.9175,111400.0
2024-06-13 10:10:00,19.82,19.84,19.77,19.81,136958.0,18.9175,18.9365,18.8697,18.9079,136958.0
2024-06-13 10:20:00,19.81,19.81,19.77,19.78,106884.0,18.9079,18.9079,18.8697,18.8793,106884.0
2024-06-13 10:30:00,19.77,19.78,19.73,19.75,108212.0,18.8697,18.8793,18.8315,18.8506,108212.0
2024-06-13 10:40:00,19.75,19.75,19.72,19.73,135504.0,18.8506,18.8506,18.822,18.8315,135504.0
2024-06-13 10:50:00,19.73,19.77,19.73,19.76,202811.0,18.8315,18.8697,18.8315,18.8602,202811.0
2024-06-13 11:00:00,19.75,19.76,19.72,19.73,159986.0,18.8506,18.8602,18.822,18.8315,159986.0
2024-06-13 11:10:00,19.73,19.73,19.7,19.73,126141.0,18.8315,18.8315,18.8029,18.8315,126141.0
2024-06-13 11:20:00,19.73,19.75,19.72,19.75,128872.0,18.8315,18.8506,18.822,18.8506,128872.0
2024-06-13 11:30:00,19.74,19.75,19.7,19.71,219962.0,18.8411,18.8506,18.8029,18.8125,219962.0
2024-06-13 11:40:00,19.71,19.71,19.7,19.71,140178.0,18.8125,18.8125,18.8029,18.8125,140178.0
2024-06-13 11:50:00,19.71,19.73,19.7,19.72,102502.0,18.8125,18.8315,18.8029,18.822,102502.0
2024-06-13 12:00:00,19.72,19.72,19.7,19.71,51212.0,18.822,18.822,18.8029,18.8125,51212.0
2024-06-13 12:10:00,19.7,19.72,19.69,19.71,118168.0,18.8029,18.822,18.7934,18.8125,118168.0
2024-06-13 12:20:00,19.71,19.72,19.7,19.71,62248.0,18.8125,18.822,18.8029,18.8125,62248.0
2024-06-13 12:30:00,19.71,19.74,19.71,19.73,113538.0,18.8125,18.8411,18.8125,18.8315,113538.0
2024-06-13 12:40:00,19.73,19.74,19.72,19.73,52249.0,18.8315,18.8411,18.822,18.8315,52249.0
2024-06-13 12:50:00,19.73,19.75,19.72,19.73,123260.0,18.8315,18.8506,18.822,18.8315,123260.0
2024-06-13 13:00:00,19.73,19.77,19.73,19.76,75959.0,18.8315,18.8697,18.8315,18.8602,75959.0
2024-06-13 13:10:00,19.76,19.77,19.75,19.77,46054.0,18.8602,18.8697,18.8506,18.8697,46054.0
2024-06-13 13:20:00,19.76,19.79,19.76,19.79,132626.0,18.8602,18.8888,18.8602,18.8888,132626.0
2024-06-13 13:30:00,19.79,19.79,19.75,19.76,106523.0,18.8888,18.8888,18.8506,18.8602,106523.0
2024-06-13 13:40:00,19.76,19.76,19.74,19.75,85252.0,18.8602,18.8602,18.8411,18.8506,85252.0
2024-06-13 13:50:00,19.76,19.76,19.74,19.74,113424.0,18.8602,18.8602,18.8411,18.8411,113424.0
2024-06-13 14:00:00,19.75,19.76,19.73,19.76,77953.0,18.8506,18.8602,18.8315,18.8602,77953.0
2024-06-13 14:10:00,19.76,19.76,19.74,19.75,97123.0,18.8602,18.8602,18.8411,18.8506,97123.0
2024-06-13 14:20:00,19.75,19.77,19.74,19.77,112591.0,18.8506,18.8697,18.8411,18.8697,112591.0
2024-06-13 14:30:00,19.77,19.77,19.75,19.75,73402.0,18.8697,18.8697,18.8506,18.8506,73402.0
2024-06-13 14:40:00,19.75,19.76,19.74,19.75,85120.0,18.8506,18.8602,18.8411,18.8506,85120.0
2024-06-13 14:50:00,19.74,19.75,19.73,19.75,122626.0,18.8411,18.8506,18.8315,18.8506,122626.0
2024-06-13 15:00:00,19.75,19.77,19.74,19.77,115147.0,18.8506,18.8697,18.8411,18.8697,115147.0
2024-06-13 15:10:00,19.77,19.77,19.74,19.75,109270.0,18.8697,18.8697,18.8411,18.8506,109270.0
2024-06-13 15:20:00,19.75,19.75,19.74,19.75,109911.0,18.8506,18.8506,18.8411,18.8506,109911.0
2024-06-13 15:30:00,19.75,19.75,19.73,19.75,162674.0,18.8506,18.8506,18.8315,18.8506,162674.0
2024-06-13 15:40:00,19.75,19.77,19.74,19.77,247366.0,18.8506,18.8697,18.8411,18.8697,247366.0
2024-06-13 15:50:00,19.77,19.78,19.75,19.75,1004422.0,18.8697,18.8793,18.8506,18.8506,1004422.0
2024-06-14 09:30:00,19.66,19.76,19.66,19.73,169055.0,18.7647,18.8602,18.7647,18.8315,169055.0
2024-06-14 09:40:00,19.74,19.76,19.7,19.71,126708.0,18.8411,18.8602,18.8029,18.8125,126708.0
2024-06-14 09:50:00,19.71,19.71,19.68,19.7,116575.0,18.8125,18.8125,18.7838,18.8029,116575.0
2024-06-14 10:00:00,19.69,19.7,19.59,19.59,175000.0,18.7934,18.8029,18.6979,18.6979,175000.0
2024-06-14 10:10:00,19.59,19.61,19.57,19.59,81307.0,18.6979,18.717,18.6788,18.6979,81307.0
2024-06-14 10:20:00,19.58,19.62,19.57,19.61,236941.0,18.6884,18.7266,18.6788,18.717,236941.0
2024-06-14 10:30:00,19.62,19.62,19.58,19.6,89594.0,18.7266,18.7266,18.6884,18.7075,89594.0
2024-06-14 10:40:00,19.59,19.6,19.55,19.6,265368.0,18.6979,18.7075,18.6597,18.7075,265368.0
2024-06-14 10:50:00,19.6,19.63,19.59,19.61,122926.0,18.7075,18.7361,18.6979,18.717,122926.0
2024-06-14 11:00:00,19.62,19.62,19.59,19.62,105952.0,18.7266,18.7266,18.6979,18.7266,105952.0
2024-06-14 11:10:00,19.61,19.64,19.6,19.64,165025.0,18.717,18.7456,18.7075,18.7456,165025.0
2024-06-14 11:20:00,19.64,19.66,19.63,19.66,146701.0,18.7456,18.7647,18.7361,18.7647,146701.0
2024-06-14 11:30:00,19.66,19.67,19.65,19.66,249572.0,18.7647,18.7743,18.7552,18.7647,249572.0
2024-06-14 11:40:00,19.67,19.67,19.65,19.67,69140.0,18.7743,18.7743,18.7552,18.7743,69140.0
2024-06-14 11:50:00,19.67,19.67,19.59,19.6,411479.0,18.7743,18.7743,18.6979,18.7075,411479.0
2024-06-14 12:00:00,19.6,19.61,19.59,19.61,235439.0,18.7075,18.717,18.6979,18.717,235439.0
2024-06-14 12:10:00,19.61,19.65,19.6,19.65,89111.0,18.717,18.7552,18.7075,18.7552,89111.0
2024-06-14 12:20:00,19.65,19.66,19.64,19.66,155312.0,18.7552,18.7647,18.7456,18.7647,155312.0
2024-06-14 12:30:00,19.66,19.67,19.65,19.67,57189.0,18.7647,18.7743,18.7552,18.7743,57189.0
2024-06-14 12:40:00,19.67,19.69,19.66,19.69,58916.0,18.7743,18.7934,18.7647,18.7934,58916.0
2024-06-14 12:50:00,19.69,19.69,19.67,19.68,80274.0,18.7934,18.7934,18.7743,18.7838,80274.0
2024-06-14 13:00:00,19.68,19.7,19.67,19.7,80181.0,18.7838,18.8029,18.7743,18.8029,80181.0
2024-06-14 13:10:00,19.7,19.7,19.68,19.69,102330.0,18.8029,18.8029,18.7838,18.7934,102330.0
2024-06-14 13:20:00,19.69,19.69,19.67,19.68,79304.0,18.7934,18.7934,18.7743,18.7838,79304.0
2024-06-14 13:30:00,19.68,19.68,19.65,19.66,83950.0,18.7838,18.7838,18.7552,18.7647,83950.0
2024-06-14 13:40:00,19.66,19.66,19.64,19.64,41844.0,18.7647,18.7647,18.7456,18.7456,41844.0
2024-06-14 13:50:00,19.64,19.65,19.61,19.61,53435.0,18.7456,18.7552,18.717,18.717,53435.0
2024-06-14 14:00:00,19.61,19.62,19.6,19.61,59654.0,18.717,18.7266,18.7075,18.717,59654.0
2024-06-14 14:10:00,19.61,19.61,19.58,19.59,110938.0,18.717,18.717,18.6884,18.6979,110938.0
2024-06-14 14:20:00,19.59,19.59,19.56,19.56,75796.0,18.6979,18.6979,18.6693,18.6693,75796.0
2024-06-14 14:30:00,19.56,19.57,19.55,19.56,115726.0,18.6693,18.6788,18.6597,18.6693,115726.0
2024-06-14 14:40:00,19.56,19.58,19.55,19.58,126841.0,18.6693,18.6884,18.6597,18.6884,126841.0
2024-06-14 14:50:00,19.57,19.58,19.55,19.56,89077.0,18.6788,18.6884,18.6597,18.6693,89077.0
2024-06-14 15:00:00,19.55,19.59,19.55,19.59,133206.0,18.6597,18.6979,18.6597,18.6979,133206.0
2024-06-14 15:10:00,19.59,19.6,19.57,19.6,135702.0,18.6979,18.7075,18.6788,18.7075,135702.0
2024-06-14 15:20:00,19.6,19.6,19.58,19.6,112131.0,18.7075,18.7075,18.6884,18.7075,112131.0
2024-06-14 15:30:00,19.6,19.62,19.58,19.61,289843.0,18.7075,18.7266,18.6884,18.717,289843.0
2024-06-14 15:40:00,19.61,19.61,19.6,19.61,205964.0,18.717,18.717,18.7075,18.717,205964.0
2024-06-14 15:50:00,19.6,19.62,19.59,19.59,826958.0,18.7075,18.7266,18.6979,18.6979,826958.0
2024-06-17 09:30:00,19.57,19.69,19.56,19.65,273907.0,18.6788,18.7934,18.6693,18.7552,273907.0
2024-06-17 09:40:00,19.64,19.78,19.61,19.77,212838.0,18.7456,18.8793,18.717,18.8697,212838.0
2024-06-17 09:50:00,19.77,19.79,19.7,19.71,113991.0,18.8697,18.8888,18.8029,18.8125,113991.0
2024-06-17 10:00:00,19.71,19.76,19.69,19.76,399052.0,18.8125,18.8602,18.7934,18.8602,399052.0
2024-06-17 10:10:00,19.76,19.76,19.68,19.74,275978.0,18.8602,18.8602,18.7838,18.8411,275978.0
2024-06-17 10:20:00,19.74,19.75,19.7,19.73,409698.0,18.8411,18.8506,18.8029,18.8315,409698.0
2024-06-17 10:30:00,19.74,19.75,19.69,19.7,321368.0,18.8411,18.8506,18.7934,18.8029,321368.0
2024-06-17 10:40:00,19.7,19.71,19.66,19.67,113597.0,18.8029,18.8125,18.7647,18.7743,113597.0
2024-06-17 10:50:00,19.67,19.68,19.66,19.67,118317.0,18.7743,18.7838,18.7647,18.7743,118317.0
2024-06-17 11:00:00,19.67,19.7,19.64,19.7,208150.0,18.7743,18.8029,18.7456,18.8029,208150.0
2024-06-17 11:10:00,19.7,19.72,19.69,19.71,108041.0,18.8029,18.822,18.7934,18.8125,108041.0
2024-06-17 11:20:00,19.71,19.74,19.71,19.73,107135.0,18.8125,18.8411,18.8125,18.8315,107135.0
2024-06-17 11:30:00,19.73,19.76,19.72,19.73,125063.0,18.8315,18.8602,18.822,18.8315,125063.0
2024-06-17 11:40:00,19.74,19.75,19.71,19.71,91293.0,18.8411,18.8506,18.8125,18.8125,91293.0
2024-06-17 11:50:00,19.71,19.74,19.71,19.72,127138.0,18.8125,18.8411,18.8125,18.822,127138.0
2024-06-17 12:00:00,19.73,19.73,19.71,19.71,105918.0,18.8315,18.8315,18.8125,18.8125,105918.0
2024-06-17 12:10:00,19.71,19.72,19.7,19.71,89466.0,18.8125,18.822,18.8029,18.8125,89466.0
2024-06-17 12:20:00,19.71,19.74,19.7,19.73,97264.0,18.8125,18.8411,18.8029,18.8315,97264.0
2024-06-17 12:30:00,19.74,19.75,19.72,19.74,76993.0,18.8411,18.8506,18.822,18.8411,76993.0
2024-06-17 12:40:00,19.73,19.74,19.72,19.73,74789.0,18.8315,18.8411,18.822,18.8315,74789.0
2024-06-17 12:50:00,19.74,19.75,19.73,19.75,74493.0,18.8411,18.8506,18.8315,18.8506,74493.0
2024-06-17 13:00:00,19.75,19.75,19.73,19.74,100727.0,18.8506,18.8506,18.8315,18.8411,100727.0
2024-06-17 13:10:00,19.75,19.75,19.73,19.75,72746.0,18.8506,18.8506,18.8315,18.8506,72746.0
2024-06-17 13:20:00,19.75,19.75,19.73,19.73,69767.0,18.8506,18.8506,18.8315,18.8315,69767.0
2024-06-17 13:30:00,19.73,19.75,19.73,19.73,86661.0,18.8315,18.8506,18.8315,18.8315,86661.0
2024-06-17 13:40:00,19.73,19.74,19.73,19.74,56005.0,18.8315,18.8411,18.8315,18.8411,56005.0
2024-06-17 13:50:00,19.74,19.75,19.73,19.75,64733.0,18.8411,18.8506,18.8315,18.8506,64733.0
2024-06-17 14:00:00,19.75,19.79,19.74,19.78,156861.0,18.8506,18.8888,18.8411,18.8793,156861.0
2024-06-17 14:10:00,19.79,19.79,19.77,19.79,112351.0,18.8888,18.8888,18.8697,18.8888,112351.0
2024-06-17 14:20:00,19.79,19.82,19.78,19.82,113594.0,18.8888,18.9175,18.8793,18.9175,113594.0
2024-06-17 14:30:00,19.82,19.83,19.81,19.83,107450.0,18.9175,18.927,18.9079,18.927,107450.0
2024-06-17 14:40:00,19.83,19.83,19.8,19.8,147056.0,18.927,18.927,18.8984,18.8984,147056.0
2024-06-17 14:50:00,19.8,19.81,19.8,19.8,114636.0,18.8984,18.9079,18.8984,18.8984,114636.0
2024-06-17 15:00:00,19.81,19.81,19.76,19.78,323418.0,18.9079,18.9079,18.8602,18.8793,323418.0
2024-06-17 15:10:00,19.78,19.78,19.73,19.75,415880.0,18.8793,18.8793,18.8315,18.8506,415880.0
2024-06-17 15:20:00,19.75,19.76,19.72,19.72,134108.0,18.8506,18.8602,18.822,18.822,134108.0
2024-06-17 15:30:00,19.72,19.73,19.7,19.71,300497.0,18.822,18.8315,18.8029,18.8125,300497.0
2024-06-17 15:40:00,19.7,19.71,19.64,19.64,638892.0,18.8029,18.8125,18.7456,18.7456,638892.0
2024-06-17 15:50:00,19.64,19.68,19.63,19.68,1775172.0,18.7456,18.7838,18.7361,18.7838,1775172.0
2024-06-18 09:30:00,19.71,19.84,19.67,19.83,238057.0,18.8125,18.9365,18.7743,18.927,238057.0
2024-06-18 09:40:00,19.83,19.86,19.8,19.82,92136.0,18.927,18.9556,18.8984,18.9175,92136.0
2024-06-18 09:50:00,19.82,19.83,19.8,19.83,97342.0,18.9175,18.927,18.8984,18.927,97342.0
2024-06-18 10:00:00,19.82,19.85,19.81,19.84,114218.0,18.9175,18.9461,18.9079,18.9365,114218.0
2024-06-18 10:10:00,19.84,19.84,19.8,19.83,99312.0,18.9365,18.9365,18.8984,18.927,99312.0
2024-06-18 10:20:00,19.83,19.83,19.8,19.82,129519.0,18.927,18.927,18.8984,18.9175,129519.0
2024-06-18 10:30:00,19.83,19.84,19.8,19.83,149701.0,18.927,18.9365,18.8984,18.927,149701.0
2024-06-18 10:40:00,19.83,19.84,19.81,19.82,121146.0,18.927,18.9365,18.9079,18.9175,121146.0
2024-06-18 10:50:00,19.82,19.82,19.8,19.81,125739.0,18.9175,18.9175,18.8984,18.9079,125739.0
2024-06-18 11:00:00,19.82,19.82,19.79,19.81,88805.0,18.9175,18.9175,18.8888,18.9079,88805.0
2024-06-18 11:10:00,19.8,19.84,19.8,19.82,121078.0,18.8984,18.9365,18.8984,18.9175,121078.0
2024-06-18 11:20:00,19.82,19.83,19.8,19.8,118271.0,18.9175,18.927,18.8984,18.8984,118271.0
2024-06-18 11:30:00,19.8,19.81,19.8,19.8,110771.0,18.8984,18.9079,18.8984,18.8984,110771.0
2024-06-18 11:40:00,19.8,19.83,19.8,19.83,115986.0,18.8984,18.927,18.8984,18.927,115986.0
2024-06-18 11:50:00,19.83,19.84,19.81,19.82,179497.0,18.927,18.9365,18.9079,18.9175,179497.0
2024-06-18 12:00:00,19.82,19.83,19.81,19.82,63313.0,18.9175,18.927,18.9079,18.9175,63313.0
2024-06-18 12:10:00,19.82,19.83,19.81,19.82,89990.0,18.9175,18.927,18.9079,18.9175,89990.0
2024-06-18 12:20:00,19.82,19.83,19.79,19.8,83257.0,18.9175,18.927,18.8888,18.8984,83257.0
2024-06-18 12:30:00,19.8,19.8,19.77,19.8,75266.0,18.8984,18.8984,18.8697,18.8984,75266.0
2024-06-18 12:40:00,19.8,19.8,19.78,19.79,98378.0,18.8984,18.8984,18.8793,18.8888,98378.0
2024-06-18 12:50:00,19.79,19.8,19.78,19.79,115081.0,18.8888,18.8984,18.8793,18.8888,115081.0
2024-06-18 13:00:00,19.78,19.79,19.76,19.76,108497.0,18.8793,18.8888,18.8602,18.8602,108497.0
2024-06-18 13:10:00,19.77,19.81,19.76,19.8,112182.0,18.8697,18.9079,18.8602,18.8984,112182.0
2024-06-18 13:20:00,19.8,19.82,19.8,19.82,55544.0,18.8984,18.9175,18.8984,18.9175,55544.0
2024-06-18 13:30:00,19.82,19.82,19.8,19.81,91998.0,18.9175,18.9175,18.8984,18.9079,91998.0
2024-06-18 13:40:00,19.8,19.82,19.8,19.8,85068.0,18.8984,18.9175,18.8984,18.8984,85068.0
2024-06-18 13:50:00,19.8,19.81,19.78,19.8,159893.0,18.8984,18.9079,18.8793,18.8984,159893.0
2024-06-18 14:00:00,19.8,19.81,19.78,19.8,119686.0,18.8984,18.9079,18.8793,18.8984,119686.0
2024-06-18 14:10:00,19.8,19.81,19.77,19.78,71957.0,18.8984,18.9079,18.8697,18.8793,71957.0
2024-06-18 14:20:00,19.77,19.78,19.76,19.77,137165.0,18.8697,18.8793,18.8602,18.8697,137165.0
2024-06-18 14:30:00,19.77,19.78,19.76,19.77,171628.0,18.8697,18.8793,18.8602,18.8697,171628.0
2024-06-18 14:40:00,19.77,19.79,19.76,19.79,109793.0,18.8697,18.8888,18.8602,18.8888,109793.0
2024-06-18 14:50:00,19.79,19.8,19.77,19.8,151917.0,18.8888,18.8984,18.8697,18.8984,151917.0
2024-06-18 15:00:00,19.8,19.8,19.76,19.76,118663.0,18.8984,18.8984,18.8602,18.8602,118663.0
2024-06-18 15:10:00,19.77,19.78,19.76,19.77,132833.0,18.8697,18.8793,18.8602,18.8697,132833.0
2024-06-18 15:20:00,19.77,19.78,19.75,19.76,272675.0,18.8697,18.8793,18.8506,18.8602,272675.0
2024-06-18 15:30:00,19.76,19.79,19.75,19.79,276921.0,18.8602,18.8888,18.8506,18.8888,276921.0
2024-06-18 15:40:00,19.79,19.79,19.75,19.76,426331.0,18.8888,18.8888,18.8506,18.8602,426331.0
2024-06-18 15:50:00,19.76,19.77,19.72,19.77,1054206.0,18.8602,18.8697,18.822,18.8697,1054206.0
2024-06-20 09:30:00,19.7,19.79,19.64,19.72,349651.0,18.8029,18.8888,18.7456,18.822,349651.0
2024-06-20 09:40:00,19.72,19.84,19.71,19.82,165416.0,18.822,18.9365,18.8125,18.9175,165416.0
2024-06-20 09:50:00,19.82,19.89,19.81,19.88,254097.0,18.9175,18.9843,18.9079,18.9747,254097.0
2024-06-20 10:00:00,19.88,19.91,19.86,19.88,140590.0,18.9747,19.0034,18.9556,18.9747,140590.0
2024-06-20 10:10:00,19.88,19.92,19.87,19.91,261192.0,18.9747,19.0129,18.9652,19.0034,261192.0
2024-06-20 10:20:00,19.91,19.93,19.89,19.89,133093.0,19.0034,19.0224,18.9843,18.9843,133093.0
2024-06-20 10:30:00,19.9,19.91,19.82,19.83,97857.0,18.9938,19.0034,18.9175,18.927,97857.0
2024-06-20 10:40:00,19.83,19.83,19.79,19.8,108885.0,18.927,18.927,18.8888,18.8984,108885.0
2024-06-20 10:50:00,19.8,19.81,19.78,19.8,99733.0,18.8984,18.9079,18.8793,18.8984,99733.0
2024-06-20 11:00:00,19.8,19.87,19.79,19.86,174040.0,18.8984,18.9652,18.8888,18.9556,174040.0
2024-06-20 11:10:00,19.85,19.92,19.84,19.88,492341.0,18.9461,19.0129,18.9365,18.9747,492341.0
2024-06-20 11:20:00,19.88,19.89,19.8,19.82,319009.0,18.9747,18.9843,18.8984,18.9175,319009.0
2024-06-20 11:30:00,19.82,19.82,19.79,19.8,104921.0,18.9175,18.9175,18.8888,18.8984,104921.0
2024-06-20 11:40:00,19.8,19.8,19.77,19.79,99877.0,18.8984,18.8984,18.8697,18.8888,99877.0
2024-06-20 11:50:00,19.79,19.79,19.77,19.78,94780.0,18.8888,18.8888,18.8697,18.8793,94780.0
2024-06-20 12:00:00,19.78,19.81,19.77,19.8,84727.0,18.8793,18.9079,18.8697,18.8984,84727.0
2024-06-20 12:10:00,19.8,19.85,19.79,19.84,148213.0,18.8984,18.9461,18.8888,18.9365,148213.0
2024-06-20 12:20:00,19.84,19.85,19.82,19.84,70929.0,18.9365,18.9461,18.9175,18.9365,70929.0
2024-06-20 12:30:00,19.84,19.88,19.83,19.87,133926.0,18.9365,18.9747,18.927,18.9652,133926.0
2024-06-20 12:40:00,19.87,19.9,19.86,19.89,109370.0,18.9652,18.9938,18.9556,18.9843,109370.0
2024-06-20 12:50:00,19.9,19.9,19.87,19.9,147534.0,18.9938,18.9938,18.9652,18.9938,147534.0
2024-06-20 13:00:00,19.89,19.94,19.89,19.92,236157.0,18.9843,19.032,18.9843,19.0129,236157.0
2024-06-20 13:10:00,19.92,19.92,19.9,19.9,109173.0,19.0129,19.0129,18.9938,18.9938,109173.0
2024-06-20 13:20:00,19.91,19.91,19.89,19.89,126888.0,19.0034,19.0034,18.9843,18.9843,126888.0
2024-06-20 13:30:00,19.9,19.91,19.88,19.89,132032.0,18.9938,19.0034,18.9747,18.9843,132032.0
2024-06-20 13:40:00,19.89,19.9,19.88,19.89,91556.0,18.9843,18.9938,18.9747,18.9843,91556.0
2024-06-20 13:50:00,19.89,19.9,19.88,19.88,94588.0,18.9843,18.9938,18.9747,18.9747,94588.0
2024-06-20 14:00:00,19.89,19.89,19.84,19.84,102392.0,18.9843,18.9843,18.9365,18.9365,102392.0
2024-06-20 14:10:00,19.84,19.85,19.83,19.83,110631.0,18.9365,18.9461,18.927,18.927,110631.0
2024-06-20 14:20:00,19.83,19.85,19.82,19.82,172531.0,18.927,18.9461,18.9175,18.9175,172531.0
2024-06-20 14:30:00,19.82,19.83,19.78,19.78,307946.0,18.9175,18.927,18.8793,18.8793,307946.0
2024-06-20 14:40:00,19.78,19.83,19.78,19.82,188528.0,18.8793,18.927,18.8793,18.9175,188528.0
2024-06-20 14:50:00,19.82,19.85,19.82,19.82,134072.0,18.9175,18.9461,18.9175,18.9175,134072.0
2024-06-20 15:00:00,19.82,19.83,19.8,19.82,108549.0,18.9175,18.927,18.8984,18.9175,108549.0
2024-06-20 15:10:00,19.82,19.84,19.79,19.84,265052.0,18.9175,18.9365,18.8888,18.9365,265052.0
2024-06-20 15:20:00,19.84,19.86,19.83,19.85,311613.0,18.9365,18.9556,18.927,18.9461,311613.0
2024-06-20 15:30:00,19.86,19.86,19.82,19.83,251396.0,18.9556,18.9556,18.9175,18.927,251396.0
2024-06-20 15:40:00,19.84,19.85,19.8,19.8,231513.0,18.9365,18.9461,18.8984,18.8984,231513.0
2024-06-20 15:50:00,19.8,19.84,19.79,19.82,1167997.0,18.8984,18.9365,18.8888,18.9175,1167997.0
2024-06-21 09:30:00,19.87,19.94,19.8,19.82,2207183.0,18.9652,19.032,18.8984,18.9175,2207183.0
2024-06-21 09:40:00,19.82,19.83,19.72,19.8,285060.0,18.9175,18.927,18.822,18.8984,285060.0
2024-06-21 09:50:00,19.81,19.84,19.79,19.8,73298.0,18.9079,18.9365,18.8888,18.8984,73298.0
2024-06-21 10:00:00,19.8,19.8,19.75,19.78,74671.0,18.8984,18.8984,18.8506,18.8793,74671.0
2024-06-21 10:10:00,19.78,19.78,19.73,19.74,159589.0,18.8793,18.8793,18.8315,18.8411,159589.0
2024-06-21 10:20:00,19.74,19.8,19.74,19.8,135074.0,18.8411,18.8984,18.8411,18.8984,135074.0
2024-06-21 10:30:00,19.79,19.79,19.74,19.74,204003.0,18.8888,18.8888,18.8411,18.8411,204003.0
2024-06-21 10:40:00,19.74,19.76,19.7,19.73,252834.0,18.8411,18.8602,18.8029,18.8315,252834.0
2024-06-21 10:50:00,19.73,19.78,19.72,19.78,195516.0,18.8315,18.8793,18.822,18.8793,195516.0
2024-06-21 11:00:00,19.77,19.78,19.72,19.73,169865.0,18.8697,18.8793,18.822,18.8315,169865.0
2024-06-21 11:10:00,19.73,19.74,19.7,19.71,110717.0,18.8315,18.8411,18.8029,18.8125,110717.0
2024-06-21 11:20:00,19.71,19.71,19.68,19.68,120248.0,18.8125,18.8125,18.7838,18.7838,120248.0
2024-06-21 11:30:00,19.68,19.71,19.67,19.71,190014.0,18.7838,18.8125,18.7743,18.8125,190014.0
2024-06-21 11:40:00,19.7,19.71,19.66,19.67,150623.0,18.8029,18.8125,18.7647,18.7743,150623.0
2024-06-21 11:50:00,19.66,19.69,19.66,19.68,70780.0,18.7647,18.7934,18.7647,18.7838,70780.0
2024-06-21 12:00:00,19.69,19.7,19.67,19.7,86704.0,18.7934,18.8029,18.7743,18.8029,86704.0
2024-06-21 12:10:00,19.69,19.7,19.67,19.68,61069.0,18.7934,18.8029,18.7743,18.7838,61069.0
2024-06-21 12:20:00,19.68,19.69,19.66,19.68,144561.0,18.7838,18.7934,18.7647,18.7838,144561.0
2024-06-21 12:30:00,19.68,19.68,19.65,19.67,74345.0,18.7838,18.7838,18.7552,18.7743,74345.0
2024-06-21 12:40:00,19.66,19.67,19.66,19.67,92760.0,18.7647,18.7743,18.7647,18.7743,92760.0
2024-06-21 12:50:00,19.67,19.67,19.65,19.66,232893.0,18.7743,18.7743,18.7552,18.7647,232893.0
2024-06-21 13:00:00,19.66,19.67,19.65,19.67,79972.0,18.7647,18.7743,18.7552,18.7743,79972.0
2024-06-21 13:10:00,19.66,19.67,19.66,19.66,88678.0,18.7647,18.7743,18.7647,18.7647,88678.0
2024-06-21 13:20:00,19.66,19.66,19.64,19.64,58422.0,18.7647,18.7647,18.7456,18.7456,58422.0
2024-06-21 13:30:00,19.64,19.65,19.63,19.64,106146.0,18.7456,18.7552,18.7361,18.7456,106146.0
2024-06-21 13:40:00,19.65,19.65,19.64,19.64,45185.0,18.7552,18.7552,18.7456,18.7456,45185.0
2024-06-21 13:50:00,19.64,19.65,19.63,19.64,82898.0,18.7456,18.7552,18.7361,18.7456,82898.0
2024-06-21 14:00:00,19.64,19.65,19.64,19.64,101568.0,18.7456,18.7552,18.7456,18.7456,101568.0
2024-06-21 14:10:00,19.64,19.66,19.64,19.66,184352.0,18.7456,18.7647,18.7456,18.7647,184352.0
2024-06-21 14:20:00,19.66,19.69,19.65,19.68,226271.0,18.7647,18.7934,18.7552,18.7838,226271.0
2024-06-21 14:30:00,19.68,19.71,19.67,19.7,247579.0,18.7838,18.8125,18.7743,18.8029,247579.0
2024-06-21 14:40:00,19.7,19.7,19.69,19.7,81210.0,18.8029,18.8029,18.7934,18.8029,81210.0
2024-06-21 14:50:00,19.7,19.7,19.68,19.7,183243.0,18.8029,18.8029,18.7838,18.8029,183243.0
2024-06-21 15:00:00,19.7,19.71,19.69,19.69,121158.0,18.8029,18.8125,18.7934,18.7934,121158.0
2024-06-21 15:10:00,19.69,19.72,19.69,19.71,197818.0,18.7934,18.822,18.7934,18.8125,197818.0
2024-06-21 15:20:00,19.71,19.71,19.69,19.71,366939.0,18.8125,18.8125,18.7934,18.8125,366939.0
2024-06-21 15:30:00,19.71,19.73,19.7,19.73,322403.0,18.8125,18.8315,18.8029,18.8315,322403.0
2024-06-21 15:40:00,19.73,19.76,19.72,19.73,951737.0,18.8315,18.8602,18.822,18.8315,951737.0
2024-06-21 15:50:00,19.74,19.74,19.7,19.71,1804145.0,18.8411,18.8411,18.8029,18.8125,1804145.0
2024-06-24 09:30:00,19.74,19.83,19.74,19.82,397333.0,18.8411,18.927,18.8411,18.9175,397333.0
2024-06-24 09:40:00,19.82,19.89,19.78,19.89,177714.0,18.9175,18.9843,18.8793,18.9843,177714.0
2024-06-24 09:50:00,19.88,19.89,19.85,19.88,130376.0,18.9747,18.9843,18.9461,18.9747,130376.0
2024-06-24 10:00:00,19.88,19.95,19.87,19.94,248289.0,18.9747,19.0415,18.9652,19.032,248289.0
2024-06-24 10:10:00,19.94,19.95,19.91,19.92,124166.0,19.032,19.0415,19.0034,19.0129,124166.0
2024-06-24 10:20:00,19.92,19.96,19.91,19.96,381084.0,19.0129,19.0511,19.0034,19.0511,381084.0
2024-06-24 10:30:00,19.96,19.96,19.93,19.94,170099.0,19.0511,19.0511,19.0224,19.032,170099.0
2024-06-24 10:40:00,19.94,20.05,19.93,20.04,548431.0,19.032,19.137,19.0224,19.1274,548431.0
2024-06-24 10:50:00,20.03,20.04,19.99,20.03,415094.0,19.1179,19.1274,19.0797,19.1179,415094.0
2024-06-24 11:00:00,20.03,20.03,20.01,20.02,161614.0,19.1179,19.1179,19.0988,19.1083,161614.0
2024-06-24 11:10:00,20.02,20.03,20.01,20.03,119018.0,19.1083,19.1179,19.0988,19.1179,119018.0
2024-06-24 11:20:00,20.03,20.06,20.02,20.03,151066.0,19.1179,19.1465,19.1083,19.1179,151066.0
2024-06-24 11:30:00,20.04,20.05,20.01,20.02,219609.0,19.1274,19.137,19.0988,19.1083,219609.0
2024-06-24 11:40:00,20.02,20.03,20.01,20.03,103171.0,19.1083,19.1179,19.0988,19.1179,103171.0
2024-06-24 11:50:00,20.02,20.04,20.02,20.04,57859.0,19.1083,19.1274,19.1083,19.1274,57859.0
2024-06-24 12:00:00,20.03,20.08,20.03,20.08,146919.0,19.1179,19.1656,19.1179,19.1656,146919.0
2024-06-24 12:10:00,20.08,20.11,20.07,20.1,130396.0,19.1656,19.1942,19.1561,19.1847,130396.0
2024-06-24 12:20:00,20.11,20.17,20.1,20.14,564370.0,19.1942,19.2515,19.1847,19.2229,564370.0
2024-06-24 12:30:00,20.14,20.15,20.12,20.14,82229.0,19.2229,19.2324,19.2038,19.2229,82229.0
2024-06-24 12:40:00,20.14,20.19,20.13,20.17,236411.0,19.2229,19.2706,19.2133,19.2515,236411.0
2024-06-24 12:50:00,20.18,20.18,20.16,20.17,127964.0,19.2611,19.2611,19.242,19.2515,127964.0
2024-06-24 13:00:00,20.17,20.18,20.14,20.15,144713.0,19.2515,19.2611,19.2229,19.2324,144713.0
2024-06-24 13:10:00,20.14,20.15,20.14,20.14,103258.0,19.2229,19.2324,19.2229,19.2229,103258.0
2024-06-24 13:20:00,20.14,20.15,20.13,20.15,176462.0,19.2229,19.2324,19.2133,19.2324,176462.0
2024-06-24 13:30:00,20.15,20.15,20.13,20.14,64454.0,19.2324,19.2324,19.2133,19.2229,64454.0
2024-06-24 13:40:00,20.14,20.14,20.11,20.11,145748.0,19.2229,19.2229,19.1942,19.1942,145748.0
2024-06-24 13:50:00,20.11,20.12,20.1,20.11,154370.0,19.1942,19.2038,19.1847,19.1942,154370.0
2024-06-24 14:00:00,20.11,20.13,20.09,20.12,269612.0,19.1942,19.2133,19.1752,19.2038,269612.0
2024-06-24 14:10:00,20.12,20.12,20.09,20.1,114721.0,19.2038,19.2038,19.1752,19.1847,114721.0
2024-06-24 14:20:00,20.1,20.12,20.09,20.11,177272.0,19.1847,19.2038,19.1752,19.1942,177272.0
2024-06-24 14:30:00,20.11,20.12,20.1,20.11,177541.0,19.1942,19.2038,19.1847,19.1942,177541.0
2024-06-24 14:40:00,20.11,20.11,20.09,20.1,135783.0,19.1942,19.1942,19.1752,19.1847,135783.0
2024-06-24 14:50:00,20.1,20.11,20.09,20.11,124768.0,19.1847,19.1942,19.1752,19.1942,124768.0
2024-06-24 15:00:00,20.11,20.11,20.08,20.1,159424.0,19.1942,19.1942,19.1656,19.1847,159424.0
2024-06-24 15:10:00,20.1,20.16,20.09,20.16,231605.0,19.1847,19.242,19.1752,19.242,231605.0
2024-06-24 15:20:00,20.16,20.16,20.12,20.14,183541.0,19.242,19.242,19.2038,19.2229,183541.0
2024-06-24 15:30:00,20.14,20.15,20.13,20.15,218986.0,19.2229,19.2324,19.2133,19.2324,218986.0
2024-06-24 15:40:00,20.14,20.17,20.14,20.17,463901.0,19.2229,19.2515,19.2229,19.2515,463901.0
2024-06-24 15:50:00,20.16,20.18,20.1,20.11,1108070.0,19.242,19.2611,19.1847,19.1942,1108070.0
2024-06-25 09:30:00,20.07,20.09,20.0,20.04,302313.0,19.1561,19.1752,19.0893,19.1274,302313.0
2024-06-25 09:40:00,20.04,20.08,20.01,20.03,170178.0,19.1274,19.1656,19.0988,19.1179,170178.0
2024-06-25 09:50:00,20.04,20.08,20.02,20.05,79914.0,19.1274,19.1656,19.1083,19.137,79914.0
2024-06-25 10:00:00,20.05,20.12,20.03,20.06,209653.0,19.137,19.2038,19.1179,19.1465,209653.0
2024-06-25 10:10:00,20.07,20.13,20.06,20.13,91409.0,19.1561,19.2133,19.1465,19.2133,91409.0
2024-06-25 10:20:00,20.13,20.15,20.09,20.11,152284.0,19.2133,19.2324,19.1752,19.1942,152284.0
2024-06-25 10:30:00,20.11,20.13,20.09,20.11,209045.0,19.1942,19.2133,19.1752,19.1942,209045.0
2024-06-25 10:40:00,20.11,20.11,20.08,20.08,127815.0,19.1942,19.1942,19.1656,19.1656,127815.0
2024-06-25 10:50:00,20.09,20.11,20.08,20.1,127882.0,19.1752,19.1942,19.1656,19.1847,127882.0
2024-06-25 11:00:00,20.09,20.1,20.05,20.07,105311.0,19.1752,19.1847,19.137,19.1561,105311.0
2024-06-25 11:10:00,20.07,20.09,20.06,20.08,151545.0,19.1561,19.1752,19.1465,19.1656,151545.0
2024-06-25 11:20:00,20.07,20.1,20.06,20.07,86829.0,19.1561,19.1847,19.1465,19.1561,86829.0
2024-06-25 11:30:00,20.06,20.1,20.04,20.1,212649.0,19.1465,19.1847,19.1274,19.1847,212649.0
2024-06-25 11:40:00,20.1,20.12,20.08,20.11,198967.0,19.1847,19.2038,19.1656,19.1942,198967.0
2024-06-25 11:50:00,20.11,20.12,20.09,20.11,158130.0,19.1942,19.2038,19.1752,19.1942,158130.0
2024-06-25 12:00:00,20.11,20.12,20.1,20.12,261696.0,19.1942,19.2038,19.1847,19.2038,261696.0
2024-06-25 12:10:00,20.12,20.13,20.11,20.12,132650.0,19.2038,19.2133,19.1942,19.2038,132650.0
2024-06-25 12:20:00,20.12,20.16,20.11,20.16,134945.0,19.2038,19.242,19.1942,19.242,134945.0
2024-06-25 12:30:00,20.16,20.16,20.13,20.14,170402.0,19.242,19.242,19.2133,19.2229,170402.0
2024-06-25 12:40:00,20.14,20.15,20.09,20.09,300480.0,19.2229,19.2324,19.1752,19.1752,300480.0
2024-06-25 12:50:00,20.1,20.12,20.09,20.12,122215.0,19.1847,19.2038,19.1752,19.2038,122215.0
2024-06-25 13:00:00,20.12,20.13,20.11,20.13,79561.0,19.2038,19.2133,19.1942,19.2133,79561.0
2024-06-25 13:10:00,20.13,20.13,20.11,20.12,99795.0,19.2133,19.2133,19.1942,19.2038,99795.0
2024-06-25 13:20:00,20.12,20.13,20.11,20.13,75306.0,19.2038,19.2133,19.1942,19.2133,75306.0
2024-06-25 13:30:00,20.13,20.13,20.12,20.13,44521.0,19.2133,19.2133,19.2038,19.2133,44521.0
2024-06-25 13:40:00,20.13,20.13,20.1,20.1,185514.0,19.2133,19.2133,19.1847,19.1847,185514.0
2024-06-25 13:50:00,20.1,20.12,20.1,20.12,102902.0,19.1847,19.2038,19.1847,19.2038,102902.0
2024-06-25 14:00:00,20.12,20.12,20.09,20.11,283413.0,19.2038,19.2038,19.1752,19.1942,283413.0
2024-06-25 14:10:00,20.11,20.13,20.1,20.13,122182.0,19.1942,19.2133,19.1847,19.2133,122182.0
2024-06-25 14:20:00,20.13,20.14,20.12,20.14,102153.0,19.2133,19.2229,19.2038,19.2229,102153.0
2024-06-25 14:30:00,20.14,20.14,20.11,20.12,279029.0,19.2229,19.2229,19.1942,19.2038,279029.0
2024-06-25 14:40:00,20.11,20.12,20.1,20.11,121494.0,19.1942,19.2038,19.1847,19.1942,121494.0
2024-06-25 14:50:00,20.1,20.12,20.1,20.11,107893.0,19.1847,19.2038,19.1847,19.1942,107893.0
2024-06-25 15:00:00,20.12,20.13,20.11,20.12,190777.0,19.2038,19.2133,19.1942,19.2038,190777.0
2024-06-25 15:10:00,20.12,20.12,20.11,20.12,174197.0,19.2038,19.2038,19.1942,19.2038,174197.0
2024-06-25 15:20:00,20.12,20.12,20.09,20.1,135886.0,19.2038,19.2038,19.1752,19.1847,135886.0
2024-06-25 15:30:00,20.1,20.11,20.09,20.11,267320.0,19.1847,19.1942,19.1752,19.1942,267320.0
2024-06-25 15:40:00,20.11,20.12,20.09,20.1,394588.0,19.1942,19.2038,19.1752,19.1847,394588.0
2024-06-25 15:50:00,20.09,20.11,20.08,20.11,943466.0,19.1752,19.1942,19.1656,19.1942,943466.0
2024-06-26 09:30:00,20.1,20.14,19.97,19.98,395463.0,19.1847,19.2229,19.0606,19.0702,395463.0
2024-06-26 09:40:00,19.98,20.01,19.92,19.93,158992.0,19.0702,19.0988,19.0129,19.0224,158992.0
2024-06-26 09:50:00,19.94,20.0,19.94,19.96,149470.0,19.032,19.0893,19.032,19.0511,149470.0
2024-06-26 10:00:00,19.96,19.97,19.88,19.89,133324.0,19.0511,19.0606,18.9747,18.9843,133324.0
2024-06-26 10:10:00,19.88,19.93,19.88,19.93,182924.0,18.9747,19.0224,18.9747,19.0224,182924.0
2024-06-26 10:20:00,19.93,19.94,19.9,19.93,182646.0,19.0224,19.032,18.9938,19.0224,182646.0
2024-06-26 10:30:00,19.93,19.93,19.85,19.88,154943.0,19.0224,19.0224,18.9461,18.9747,154943.0
2024-06-26 10:40:00,19.87,19.88,19.85,19.86,152250.0,18.9652,18.9747,18.9461,18.9556,152250.0
2024-06-26 10:50:00,19.86,19.9,19.85,19.89,148961.0,18.9556,18.9938,18.9461,18.9843,148961.0
2024-06-26 11:00:00,19.89,19.91,19.88,19.9,106537.0,18.9843,19.0034,18.9747,18.9938,106537.0
2024-06-26 11:10:00,19.9,19.91,19.89,19.91,138138.0,18.9938,19.0034,18.9843,19.0034,138138.0
2024-06-26 11:20:00,19.9,19.94,19.89,19.94,188697.0,18.9938,19.032,18.9843,19.032,188697.0
2024-06-26 11:30:00,19.94,19.94,19.85,19.87,516513.0,19.032,19.032,18.9461,18.9652,516513.0
2024-06-26 11:40:00,19.87,19.89,19.86,19.88,182670.0,18.9652,18.9843,18.9556,18.9747,182670.0
2024-06-26 11:50:00,19.88,19.89,19.86,19.86,325407.0,18.9747,18.9843,18.9556,18.9556,325407.0
2024-06-26 12:00:00,19.87,19.88,19.86,19.87,143913.0,18.9652,18.9747,18.9556,18.9652,143913.0
2024-06-26 12:10:00,19.86,19.88,19.85,19.86,167991.0,18.9556,18.9747,18.9461,18.9556,167991.0
2024-06-26 12:20:00,19.86,19.86,19.84,19.84,88893.0,18.9556,18.9556,18.9365,18.9365,88893.0
2024-06-26 12:30:00,19.85,19.86,19.84,19.85,98079.0,18.9461,18.9556,18.9365,18.9461,98079.0
2024-06-26 12:40:00,19.86,19.86,19.83,19.85,213013.0,18.9556,18.9556,18.927,18.9461,213013.0
2024-06-26 12:50:00,19.85,19.85,19.83,19.84,102555.0,18.9461,18.9461,18.927,18.9365,102555.0
2024-06-26 13:00:00,19.83,19.84,19.81,19.82,125643.0,18.927,18.9365,18.9079,18.9175,125643.0
2024-06-26 13:10:00,19.82,19.82,19.8,19.8,137363.0,18.9175,18.9175,18.8984,18.8984,137363.0
2024-06-26 13:20:00,19.81,19.83,19.79,19.81,315928.0,18.9079,18.927,18.8888,18.9079,315928.0
2024-06-26 13:30:00,19.81,19.82,19.79,19.82,162178.0,18.9079,18.9175,18.8888,18.9175,162178.0
2024-06-26 13:40:00,19.82,19.82,19.8,19.82,184171.0,18.9175,18.9175,18.8984,18.9175,184171.0
2024-06-26 13:50:00,19.82,19.82,19.79,19.8,146480.0,18.9175,18.9175,18.8888,18.8984,146480.0
2024-06-26 14:00:00,19.8,19.81,19.79,19.8,137890.0,18.8984,18.9079,18.8888,18.8984,137890.0
2024-06-26 14:10:00,19.8,19.8,19.77,19.78,314627.0,18.8984,18.8984,18.8697,18.8793,314627.0
2024-06-26 14:20:00,19.78,19.78,19.75,19.76,252473.0,18.8793,18.8793,18.8506,18.8602,252473.0
2024-06-26 14:30:00,19.75,19.76,19.71,19.72,309229.0,18.8506,18.8602,18.8125,18.822,309229.0
2024-06-26 14:40:00,19.72,19.76,19.71,19.74,220543.0,18.822,18.8602,18.8125,18.8411,220543.0
2024-06-26 14:50:00,19.74,19.76,19.73,19.76,182513.0,18.8411,18.8602,18.8315,18.8602,182513.0
2024-06-26 15:00:00,19.76,19.76,19.74,19.74,209909.0,18.8602,18.8602,18.8411,18.8411,209909.0
2024-06-26 15:10:00,19.74,19.75,19.73,19.74,109483.0,18.8411,18.8506,18.8315,18.8411,109483.0
2024-06-26 15:20:00,19.74,19.76,19.73,19.73,330708.0,18.8411,18.8602,18.8315,18.8315,330708.0
2024-06-26 15:30:00,19.73,19.76,19.73,19.76,284648.0,18.8315,18.8602,18.8315,18.8602,284648.0
2024-06-26 15:40:00,19.76,19.76,19.72,19.72,355801.0,18.8602,18.8602,18.822,18.822,355801.0
2024-06-26 15:50:00,19.72,19.76,19.71,19.74,1822132.0,18.822,18.8602,18.8125,18.8411,1822132.0
2024-06-27 09:30:00,19.8,19.87,19.76,19.85,320939.0,18.8984,18.9652,18.8602,18.9461,320939.0
2024-06-27 09:40:00,19.84,19.88,19.83,19.88,150577.0,18.9365,18.9747,18.927,18.9747,150577.0
2024-06-27 09:50:00,19.88,19.89,19.82,19.84,152820.0,18.9747,18.9843,18.9175,18.9365,152820.0
2024-06-27 10:00:00,19.84,19.85,19.8,19.83,266184.0,18.9365,18.9461,18.8984,18.927,266184.0
2024-06-27 10:10:00,19.83,19.83,19.78,19.78,176587.0,18.927,18.927,18.8793,18.8793,176587.0
2024-06-27 10:20:00,19.79,19.79,19.75,19.77,199914.0,18.8888,18.8888,18.8506,18.8697,199914.0
2024-06-27 10:30:00,19.76,19.79,19.75,19.78,264486.0,18.8602,18.8888,18.8506,18.8793,264486.0
2024-06-27 10:40:00,19.78,19.79,19.76,19.78,226482.0,18.8793,18.8888,18.8602,18.8793,226482.0
2024-06-27 10:50:00,19.78,19.78,19.72,19.73,165386.0,18.8793,18.8793,18.822,18.8315,165386.0
2024-06-27 11:00:00,19.72,19.73,19.7,19.73,93614.0,18.822,18.8315,18.8029,18.8315,93614.0
2024-06-27 11:10:00,19.73,19.74,19.72,19.73,146235.0,18.8315,18.8411,18.822,18.8315,146235.0
2024-06-27 11:20:00,19.74,19.76,19.71,19.75,315470.0,18.8411,18.8602,18.8125,18.8506,315470.0
2024-06-27 11:30:00,19.75,19.77,19.75,19.77,99672.0,18.8506,18.8697,18.8506,18.8697,99672.0
2024-06-27 11:40:00,19.76,19.77,19.74,19.76,117704.0,18.8602,18.8697,18.8411,18.8602,117704.0
2024-06-27 11:50:00,19.76,19.77,19.74,19.77,216060.0,18.8602,18.8697,18.8411,18.8697,216060.0
2024-06-27 12:00:00,19.76,19.76,19.72,19.73,185011.0,18.8602,18.8602,18.822,18.8315,185011.0
2024-06-27 12:10:00,19.73,19.73,19.72,19.73,73106.0,18.8315,18.8315,18.822,18.8315,73106.0
2024-06-27 12:20:00,19.73,19.74,19.72,19.72,119539.0,18.8315,18.8411,18.822,18.822,119539.0
2024-06-27 12:30:00,19.72,19.72,19.65,19.65,376875.0,18.822,18.822,18.7552,18.7552,376875.0
2024-06-27 12:40:00,19.66,19.69,19.65,19.69,160966.0,18.7647,18.7934,18.7552,18.7934,160966.0
2024-06-27 12:50:00,19.69,19.7,19.68,19.69,153759.0,18.7934,18.8029,18.7838,18.7934,153759.0
2024-06-27 13:00:00,19.7,19.71,19.68,19.71,103151.0,18.8029,18.8125,18.7838,18.8125,103151.0
2024-06-27 13:10:00,19.7,19.71,19.69,19.7,73772.0,18.8029,18.8125,18.7934,18.8029,73772.0
2024-06-27 13:20:00,19.7,19.71,19.69,19.71,131357.0,18.8029,18.8125,18.7934,18.8125,131357.0
2024-06-27 13:30:00,19.71,19.71,19.69,19.7,111809.0,18.8125,18.8125,18.7934,18.8029,111809.0
2024-06-27 13:40:00,19.7,19.7,19.66,19.67,114736.0,18.8029,18.8029,18.7647,18.7743,114736.0
2024-06-27 13:50:00,19.66,19.67,19.66,19.66,75609.0,18.7647,18.7743,18.7647,18.7647,75609.0
2024-06-27 14:00:00,19.66,19.67,19.64,19.64,90827.0,18.7647,18.7743,18.7456,18.7456,90827.0
2024-06-27 14:10:00,19.64,19.65,19.63,19.63,245826.0,18.7456,18.7552,18.7361,18.7361,245826.0
2024-06-27 14:20:00,19.64,19.65,19.62,19.64,176513.0,18.7456,18.7552,18.7266,18.7456,176513.0
2024-06-27 14:30:00,19.64,19.65,19.63,19.63,88522.0,18.7456,18.7552,18.7361,18.7361,88522.0
2024-06-27 14:40:00,19.64,19.66,19.63,19.66,124770.0,18.7456,18.7647,18.7361,18.7647,124770.0
2024-06-27 14:50:00,19.66,19.67,19.65,19.66,140190.0,18.7647,18.7743,18.7552,18.7647,140190.0
2024-06-27 15:00:00,19.65,19.66,19.64,19.64,83243.0,18.7552,18.7647,18.7456,18.7456,83243.0
2024-06-27 15:10:00,19.64,19.65,19.63,19.64,217169.0,18.7456,18.7552,18.7361,18.7456,217169.0
2024-06-27 15:20:00,19.63,19.67,19.63,19.67,132487.0,18.7361,18.7743,18.7361,18.7743,132487.0
2024-06-27 15:30:00,19.67,19.68,19.65,19.67,294653.0,18.7743,18.7838,18.7552,18.7743,294653.0
2024-06-27 15:40:00,19.68,19.69,19.67,19.67,446425.0,18.7838,18.7934,18.7743,18.7743,446425.0
2024-06-27 15:50:00,19.68,19.76,19.67,19.75,1107414.0,18.7838,18.8602,18.7743,18.8506,1107414.0
2024-06-28 09:30:00,19.86,19.92,19.81,19.88,256988.0,18.9556,19.0129,18.9079,18.9747,256988.0
2024-06-28 09:40:00,19.88,19.89,19.8,19.82,78799.0,18.9747,18.9843,18.8984,18.9175,78799.0
2024-06-28 09:50:00,19.82,19.83,19.77,19.78,119310.0,18.9175,18.927,18.8697,18.8793,119310.0
2024-06-28 10:00:00,19.78,19.8,19.76,19.79,168496.0,18.8793,18.8984,18.8602,18.8888,168496.0
2024-06-28 10:10:00,19.79,19.8,19.74,19.75,113435.0,18.8888,18.8984,18.8411,18.8506,113435.0
2024-06-28 10:20:00,19.75,19.8,19.74,19.79,91474.0,18.8506,18.8984,18.8411,18.8888,91474.0
2024-06-28 10:30:00,19.79,19.8,19.78,19.8,70001.0,18.8888,18.8984,18.8793,18.8984,70001.0
2024-06-28 10:40:00,19.8,19.82,19.78,19.81,129903.0,18.8984,18.9175,18.8793,18.9079,129903.0
2024-06-28 10:50:00,19.82,19.82,19.8,19.8,75391.0,18.9175,18.9175,18.8984,18.8984,75391.0
2024-06-28 11:00:00,19.8,19.81,19.78,19.8,193711.0,18.8984,18.9079,18.8793,18.8984,193711.0
2024-06-28 11:10:00,19.8,19.81,19.79,19.79,91568.0,18.8984,18.9079,18.8888,18.8888,91568.0
2024-06-28 11:20:00,19.8,19.8,19.79,19.8,71361.0,18.8984,18.8984,18.8888,18.8984,71361.0
2024-06-28 11:30:00,19.8,19.8,19.78,19.8,228251.0,18.8984,18.8984,18.8793,18.8984,228251.0
2024-06-28 11:40:00,19.8,19.8,19.79,19.8,66524.0,18.8984,18.8984,18.8888,18.8984,66524.0
2024-06-28 11:50:00,19.8,19.83,19.79,19.82,184036.0,18.8984,18.927,18.8888,18.9175,184036.0
2024-06-28 12:00:00,19.82,19.85,19.82,19.85,189377.0,18.9175,18.9461,18.9175,18.9461,189377.0
2024-06-28 12:10:00,19.85,19.88,19.83,19.88,86669.0,18.9461,18.9747,18.927,18.9747,86669.0
2024-06-28 12:20:00,19.88,19.89,19.86,19.88,109946.0,18.9747,18.9843,18.9556,18.9747,109946.0
2024-06-28 12:30:00,19.88,19.89,19.86,19.88,107649.0,18.9747,18.9843,18.9556,18.9747,107649.0
2024-06-28 12:40:00,19.88,19.89,19.86,19.88,111652.0,18.9747,18.9843,18.9556,18.9747,111652.0
2024-06-28 12:50:00,19.88,19.89,19.88,19.89,34784.0,18.9747,18.9843,18.9747,18.9843,34784.0
2024-06-28 13:00:00,19.88,19.88,19.86,19.87,93193.0,18.9747,18.9747,18.9556,18.9652,93193.0
2024-06-28 13:10:00,19.87,19.87,19.85,19.86,82906.0,18.9652,18.9652,18.9461,18.9556,82906.0
2024-06-28 13:20:00,19.86,19.87,19.81,19.82,103327.0,18.9556,18.9652,18.9079,18.9175,103327.0
2024-06-28 13:30:00,19.82,19.82,19.79,19.8,291752.0,18.9175,18.9175,18.8888,18.8984,291752.0
2024-06-28 13:40:00,19.8,19.81,19.76,19.77,161956.0,18.8984,18.9079,18.8602,18.8697,161956.0
2024-06-28 13:50:00,19.77,19.77,19.76,19.76,77523.0,18.8697,18.8697,18.8602,18.8602,77523.0
2024-06-28 14:00:00,19.77,19.78,19.74,19.77,596751.0,18.8697,18.8793,18.8411,18.8697,596751.0
2024-06-28 14:10:00,19.77,19.77,19.76,19.77,48385.0,18.8697,18.8697,18.8602,18.8697,48385.0
2024-06-28 14:20:00,19.77,19.77,19.74,19.74,120415.0,18.8697,18.8697,18.8411,18.8411,120415.0
2024-06-28 14:30:00,19.74,19.76,19.74,19.76,183917.0,18.8411,18.8602,18.8411,18.8602,183917.0
2024-06-28 14:40:00,19.76,19.77,19.75,19.76,111250.0,18.8602,18.8697,18.8506,18.8602,111250.0
2024-06-28 14:50:00,19.76,19.77,19.75,19.76,159312.0,18.8602,18.8697,18.8506,18.8602,159312.0
2024-06-28 15:00:00,19.76,19.76,19.74,19.76,97264.0,18.8602,18.8602,18.8411,18.8602,97264.0
2024-06-28 15:10:00,19.76,19.79,19.75,19.79,128621.0,18.8602,18.8888,18.8506,18.8888,128621.0
2024-06-28 15:20:00,19.79,19.82,19.78,19.81,149065.0,18.8888,18.9175,18.8793,18.9079,149065.0
2024-06-28 15:30:00,19.82,19.84,19.79,19.84,264114.0,18.9175,18.9365,18.8888,18.9365,264114.0
2024-06-28 15:40:00,19.84,19.88,19.82,19.87,644986.0,18.9365,18.9747,18.9175,18.9652,644986.0
2024-06-28 15:50:00,19.87,19.9,19.82,19.88,2552902.0,18.9652,18.9938,18.9175,18.9747,2552902.0
2024-07-01 09:30:00,19.98,19.98,19.88,19.93,275021.0,19.0702,19.0702,18.9747,19.0224,275021.0
2024-07-01 09:40:00,19.93,20.01,19.92,20.0,271386.0,19.0224,19.0988,19.0129,19.0893,271386.0
2024-07-01 09:50:00,20.0,20.01,19.94,19.95,187156.0,19.0893,19.0988,19.032,19.0415,187156.0
2024-07-01 10:00:00,19.96,19.97,19.89,19.89,164461.0,19.0511,19.0606,18.9843,18.9843,164461.0
2024-07-01 10:10:00,19.89,19.9,19.8,19.8,203880.0,18.9843,18.9938,18.8984,18.8984,203880.0
2024-07-01 10:20:00,19.8,19.81,19.77,19.8,224652.0,18.8984,18.9079,18.8697,18.8984,224652.0
2024-07-01 10:30:00,19.79,19.8,19.72,19.73,346171.0,18.8888,18.8984,18.822,18.8315,346171.0
2024-07-01 10:40:00,19.73,19.74,19.68,19.7,196976.0,18.8315,18.8411,18.7838,18.8029,196976.0
2024-07-01 10:50:00,19.69,19.74,19.69,19.72,289917.0,18.7934,18.8411,18.7934,18.822,289917.0
2024-07-01 11:00:00,19.72,19.75,19.69,19.75,143988.0,18.822,18.8506,18.7934,18.8506,143988.0
2024-07-01 11:10:00,19.75,19.75,19.69,19.69,173973.0,18.8506,18.8506,18.7934,18.7934,173973.0
2024-07-01 11:20:00,19.69,19.71,19.68,19.7,179209.0,18.7934,18.8125,18.7838,18.8029,179209.0
2024-07-01 11:30:00,19.7,19.74,19.69,19.71,175811.0,18.8029,18.8411,18.7934,18.8125,175811.0
2024-07-01 11:40:00,19.72,19.73,19.71,19.73,107221.0,18.822,18.8315,18.8125,18.8315,107221.0
2024-07-01 11:50:00,19.72,19.74,19.72,19.73,110784.0,18.822,18.8411,18.822,18.8315,110784.0
2024-07-01 12:00:00,19.73,19.74,19.7,19.73,106807.0,18.8315,18.8411,18.8029,18.8315,106807.0
2024-07-01 12:10:00,19.73,19.73,19.71,19.73,79049.0,18.8315,18.8315,18.8125,18.8315,79049.0
2024-07-01 12:20:00,19.73,19.74,19.72,19.73,50022.0,18.8315,18.8411,18.822,18.8315,50022.0
2024-07-01 12:30:00,19.73,19.75,19.73,19.75,163914.0,18.8315,18.8506,18.8315,18.8506,163914.0
2024-07-01 12:40:00,19.74,19.75,19.73,19.73,75001.0,18.8411,18.8506,18.8315,18.8315,75001.0
2024-07-01 12:50:00,19.73,19.74,19.71,19.72,111403.0,18.8315,18.8411,18.8125,18.822,111403.0
2024-07-01 13:00:00,19.72,19.76,19.72,19.76,66799.0,18.822,18.8602,18.822,18.8602,66799.0
2024-07-01 13:10:00,19.76,19.76,19.75,19.76,54281.0,18.8602,18.8602,18.8506,18.8602,54281.0
2024-07-01 13:20:00,19.76,19.78,19.75,19.77,105110.0,18.8602,18.8793,18.8506,18.8697,105110.0
2024-07-01 13:30:00,19.76,19.78,19.75,19.76,95260.0,18.8602,18.8793,18.8506,18.8602,95260.0
2024-07-01 13:40:00,19.77,19.78,19.76,19.78,82227.0,18.8697,18.8793,18.8602,18.8793,82227.0
2024-07-01 13:50:00,19.77,19.78,19.74,19.74,137319.0,18.8697,18.8793,18.8411,18.8411,137319.0
2024-07-01 14:00:00,19.75,19.75,19.72,19.72,218319.0,18.8506,18.8506,18.822,18.822,218319.0
2024-07-01 14:10:00,19.73,19.74,19.72,19.72,146119.0,18.8315,18.8411,18.822,18.822,146119.0
2024-07-01 14:20:00,19.72,19.73,19.69,19.7,130762.0,18.822,18.8315,18.7934,18.8029,130762.0
2024-07-01 14:30:00,19.69,19.71,19.68,19.69,124126.0,18.7934,18.8125,18.7838,18.7934,124126.0
2024-07-01 14:40:00,19.68,19.72,19.68,19.7,128116.0,18.7838,18.822,18.7838,18.8029,128116.0
2024-07-01 14:50:00,19.69,19.7,19.68,19.69,108842.0,18.7934,18.8029,18.7838,18.7934,108842.0
2024-07-01 15:00:00,19.69,19.73,19.68,19.73,118955.0,18.7934,18.8315,18.7838,18.8315,118955.0
2024-07-01 15:10:00,19.73,19.73,19.71,19.72,111980.0,18.8315,18.8315,18.8125,18.822,111980.0
2024-07-01 15:20:00,19.72,19.74,19.71,19.73,135163.0,18.822,18.8411,18.8125,18.8315,135163.0
2024-07-01 15:30:00,19.73,19.75,19.72,19.73,250252.0,18.8315,18.8506,18.822,18.8315,250252.0
2024-07-01 15:40:00,19.73,19.75,19.73,19.75,218654.0,18.8315,18.8506,18.8315,18.8506,218654.0
2024-07-01 15:50:00,19.75,19.79,19.74,19.79,1149141.0,18.8506,18.8888,18.8411,18.8888,1149141.0
2024-07-02 09:30:00,19.91,19.91,19.79,19.8,275928.0,19.0034,19.0034,18.8888,18.8984,275928.0
2024-07-02 09:40:00,19.8,19.85,19.74,19.78,172468.0,18.8984,18.9461,18.8411,18.8793,172468.0
2024-07-02 09:50:00,19.77,19.82,19.77,19.82,179433.0,18.8697,18.9175,18.8697,18.9175,179433.0
2024-07-02 10:00:00,19.82,19.82,19.75,19.75,347742.0,18.9175,18.9175,18.8506,18.8506,347742.0
2024-07-02 10:10:00,19.75,19.76,19.72,19.73,212131.0,18.8506,18.8602,18.822,18.8315,212131.0
2024-07-02 10:20:00,19.74,19.75,19.71,19.73,191117.0,18.8411,18.8506,18.8125,18.8315,191117.0
2024-07-02 10:30:00,19.73,19.75,19.72,19.73,332673.0,18.8315,18.8506,18.822,18.8315,332673.0
2024-07-02 10:40:00,19.73,19.73,19.68,19.69,210341.0,18.8315,18.8315,18.7838,18.7934,210341.0
2024-07-02 10:50:00,19.69,19.7,19.68,19.7,211858.0,18.7934,18.8029,18.7838,18.8029,211858.0
2024-07-02 11:00:00,19.7,19.71,19.67,19.68,293484.0,18.8029,18.8125,18.7743,18.7838,293484.0
2024-07-02 11:10:00,19.68,19.7,19.67,19.67,240632.0,18.7838,18.8029,18.7743,18.7743,240632.0
2024-07-02 11:20:00,19.68,19.68,19.66,19.66,174281.0,18.7838,18.7838,18.7647,18.7647,174281.0
2024-07-02 11:30:00,19.66,19.69,19.66,19.68,181427.0,18.7647,18.7934,18.7647,18.7838,181427.0
2024-07-02 11:40:00,19.68,19.7,19.66,19.68,196467.0,18.7838,18.8029,18.7647,18.7838,196467.0
2024-07-02 11:50:00,19.69,19.69,19.67,19.69,114870.0,18.7934,18.7934,18.7743,18.7934,114870.0
2024-07-02 12:00:00,19.69,19.69,19.66,19.66,118959.0,18.7934,18.7934,18.7647,18.7647,118959.0
2024-07-02 12:10:00,19.66,19.68,19.66,19.67,94445.0,18.7647,18.7838,18.7647,18.7743,94445.0
2024-07-02 12:20:00,19.68,19.68,19.65,19.67,188882.0,18.7838,18.7838,18.7552,18.7743,188882.0
2024-07-02 12:30:00,19.66,19.67,19.63,19.63,140820.0,18.7647,18.7743,18.7361,18.7361,140820.0
2024-07-02 12:40:00,19.63,19.65,19.62,19.64,173800.0,18.7361,18.7552,18.7266,18.7456,173800.0
2024-07-02 12:50:00,19.64,19.65,19.62,19.63,218337.0,18.7456,18.7552,18.7266,18.7361,218337.0
2024-07-02 13:00:00,19.63,19.63,19.58,19.58,194421.0,18.7361,18.7361,18.6884,18.6884,194421.0
2024-07-02 13:10:00,19.59,19.6,19.56,19.56,242343.0,18.6979,18.7075,18.6693,18.6693,242343.0
2024-07-02 13:20:00,19.56,19.57,19.5,19.52,433089.0,18.6693,18.6788,18.612,18.6311,433089.0
2024-07-02 13:30:00,19.53,19.53,19.48,19.48,230570.0,18.6407,18.6407,18.5929,18.5929,230570.0
2024-07-02 13:40:00,19.48,19.51,19.47,19.51,302101.0,18.5929,18.6216,18.5834,18.6216,302101.0
2024-07-02 13:50:00,19.51,19.57,19.5,19.55,179813.0,18.6216,18.6788,18.612,18.6597,179813.0
2024-07-02 14:00:00,19.55,19.59,19.55,19.59,115340.0,18.6597,18.6979,18.6597,18.6979,115340.0
2024-07-02 14:10:00,19.59,19.6,19.56,19.57,173147.0,18.6979,18.7075,18.6693,18.6788,173147.0
2024-07-02 14:20:00,19.57,19.59,19.56,19.56,161873.0,18.6788,18.6979,18.6693,18.6693,161873.0
2024-07-02 14:30:00,19.57,19.59,19.56,19.59,303935.0,18.6788,18.6979,18.6693,18.6979,303935.0
2024-07-02 14:40:00,19.59,19.59,19.57,19.59,151617.0,18.6979,18.6979,18.6788,18.6979,151617.0
2024-07-02 14:50:00,19.58,19.58,19.55,19.55,118552.0,18.6884,18.6884,18.6597,18.6597,118552.0
2024-07-02 15:00:00,19.55,19.61,19.55,19.6,211040.0,18.6597,18.717,18.6597,18.7075,211040.0
2024-07-02 15:10:00,19.61,19.61,19.59,19.61,139096.0,18.717,18.717,18.6979,18.717,139096.0
2024-07-02 15:20:00,19.61,19.63,19.6,19.63,204937.0,18.717,18.7361,18.7075,18.7361,204937.0
2024-07-02 15:30:00,19.63,19.64,19.61,19.62,332796.0,18.7361,18.7456,18.717,18.7266,332796.0
2024-07-02 15:40:00,19.62,19.69,19.61,19.69,637530.0,18.7266,18.7934,18.717,18.7934,637530.0
2024-07-02 15:50:00,19.69,19.73,19.68,19.72,1699923.0,18.7934,18.8315,18.7838,18.822,1699923.0
2024-07-03 09:30:00,19.83,19.86,19.76,19.82,615657.0,18.927,18.9556,18.8602,18.9175,615657.0
2024-07-03 09:40:00,19.82,19.88,19.78,19.86,169535.0,18.9175,18.9747,18.8793,18.9556,169535.0
2024-07-03 09:50:00,19.87,19.93,19.86,19.93,230548.0,18.9652,19.0224,18.9556,19.0224,230548.0
2024-07-03 10:00:00,19.93,20.01,19.92,19.97,477599.0,19.0224,19.0988,19.0129,19.0606,477599.0
2024-07-03 10:10:00,19.96,19.99,19.95,19.98,485884.0,19.0511,19.0797,19.0415,19.0702,485884.0
2024-07-03 10:20:00,19.98,19.99,19.96,19.97,273079.0,19.0702,19.0797,19.0511,19.0606,273079.0
2024-07-03 10:30:00,19.98,20.05,19.97,20.03,695936.0,19.0702,19.137,19.0606,19.1179,695936.0
2024-07-03 10:40:00,20.03,20.04,19.99,20.02,525790.0,19.1179,19.1274,19.0797,19.1083,525790.0
2024-07-03 10:50:00,20.02,20.02,19.98,20.0,581422.0,19.1083,19.1083,19.0702,19.0893,581422.0
2024-07-03 11:00:00,20.0,20.07,19.99,20.04,371495.0,19.0893,19.1561,19.0797,19.1274,371495.0
2024-07-03 11:10:00,20.04,20.08,20.01,20.03,481915.0,19.1274,19.1656,19.0988,19.1179,481915.0
2024-07-03 11:20:00,20.04,20.06,19.97,19.98,443586.0,19.1274,19.1465,19.0606,19.0702,443586.0
2024-07-03 11:30:00,19.97,20.03,19.97,20.03,501441.0,19.0606,19.1179,19.0606,19.1179,501441.0
2024-07-03 11:40:00,20.03,20.03,20.0,20.01,254699.0,19.1179,19.1179,19.0893,19.0988,254699.0
2024-07-03 11:50:00,20.02,20.03,19.98,20.01,285248.0,19.1083,19.1179,19.0702,19.0988,285248.0
2024-07-03 12:00:00,20.01,20.02,19.99,20.0,190900.0,19.0988,19.1083,19.0797,19.0893,190900.0
2024-07-03 12:10:00,20.0,20.02,19.98,20.02,211751.0,19.0893,19.1083,19.0702,19.1083,211751.0
2024-07-03 12:20:00,20.02,20.04,20.01,20.02,223147.0,19.1083,19.1274,19.0988,19.1083,223147.0
2024-07-03 12:30:00,20.03,20.05,20.02,20.02,311773.0,19.1179,19.137,19.1083,19.1083,311773.0
2024-07-03 12:40:00,20.02,20.03,20.0,20.0,237849.0,19.1083,19.1179,19.0893,19.0893,237849.0
2024-07-03 12:50:00,20.0,20.0,19.94,19.96,1087806.0,19.0893,19.0893,19.032,19.0511,1087806.0
2024-07-05 09:30:00,19.92,19.98,19.83,19.91,339516.0,19.0129,19.0702,18.927,19.0034,339516.0
2024-07-05 09:40:00,19.91,19.96,19.85,19.86,245992.0,19.0034,19.0511,18.9461,18.9556,245992.0
2024-07-05 09:50:00,19.85,19.89,19.84,19.85,114090.0,18.9461,18.9843,18.9365,18.9461,114090.0
2024-07-05 10:00:00,19.86,19.87,19.8,19.82,154907.0,18.9556,18.9652,18.8984,18.9175,154907.0
2024-07-05 10:10:00,19.82,19.85,19.8,19.85,133656.0,18.9175,18.9461,18.8984,18.9461,133656.0
2024-07-05 10:20:00,19.85,19.86,19.83,19.84,146231.0,18.9461,18.9556,18.927,18.9365,146231.0
2024-07-05 10:30:00,19.83,19.84,19.79,19.8,145635.0,18.927,18.9365,18.8888,18.8984,145635.0
2024-07-05 10:40:00,19.8,19.84,19.79,19.84,125096.0,18.8984,18.9365,18.8888,18.9365,125096.0
2024-07-05 10:50:00,19.83,19.85,19.82,19.84,94265.0,18.927,18.9461,18.9175,18.9365,94265.0
2024-07-05 11:00:00,19.84,19.86,19.84,19.86,69699.0,18.9365,18.9556,18.9365,18.9556,69699.0
2024-07-05 11:10:00,19.86,19.87,19.84,19.85,146038.0,18.9556,18.9652,18.9365,18.9461,146038.0
2024-07-05 11:20:00,19.86,19.87,19.85,19.87,151183.0,18.9556,18.9652,18.9461,18.9652,151183.0
2024-07-05 11:30:00,19.86,19.87,19.85,19.86,87336.0,18.9556,18.9652,18.9461,18.9556,87336.0
2024-07-05 11:40:00,19.86,19.87,19.85,19.87,142181.0,18.9556,18.9652,18.9461,18.9652,142181.0
2024-07-05 11:50:00,19.86,19.87,19.85,19.86,93354.0,18.9556,18.9652,18.9461,18.9556,93354.0
2024-07-05 12:00:00,19.85,19.86,19.83,19.85,178488.0,18.9461,18.9556,18.927,18.9461,178488.0
2024-07-05 12:10:00,19.85,19.86,19.84,19.85,88170.0,18.9461,18.9556,18.9365,18.9461,88170.0
2024-07-05 12:20:00,19.85,19.86,19.84,19.86,131413.0,18.9461,18.9556,18.9365,18.9556,131413.0
2024-07-05 12:30:00,19.85,19.88,19.84,19.87,146742.0,18.9461,18.9747,18.9365,18.9652,146742.0
2024-07-05 12:40:00,19.87,19.87,19.86,19.87,43592.0,18.9652,18.9652,18.9556,18.9652,43592.0
2024-07-05 12:50:00,19.86,19.88,19.86,19.88,130649.0,18.9556,18.9747,18.9556,18.9747,130649.0
2024-07-05 13:00:00,19.87,19.88,19.86,19.87,89960.0,18.9652,18.9747,18.9556,18.9652,89960.0
2024-07-05 13:10:00,19.87,19.87,19.86,19.86,138927.0,18.9652,18.9652,18.9556,18.9556,138927.0
2024-07-05 13:20:00,19.87,19.87,19.84,19.86,206923.0,18.9652,18.9652,18.9365,18.9556,206923.0
2024-07-05 13:30:00,19.86,19.86,19.82,19.82,102490.0,18.9556,18.9556,18.9175,18.9175,102490.0
2024-07-05 13:40:00,19.82,19.84,19.81,19.81,103582.0,18.9175,18.9365,18.9079,18.9079,103582.0
2024-07-05 13:50:00,19.82,19.82,19.81,19.82,64439.0,18.9175,18.9175,18.9079,18.9175,64439.0
2024-07-05 14:00:00,19.81,19.82,19.78,19.79,117638.0,18.9079,18.9175,18.8793,18.8888,117638.0
2024-07-05 14:10:00,19.78,19.79,19.77,19.79,102728.0,18.8793,18.8888,18.8697,18.8888,102728.0
2024-07-05 14:20:00,19.79,19.81,19.78,19.8,119592.0,18.8888,18.9079,18.8793,18.8984,119592.0
2024-07-05 14:30:00,19.8,19.83,19.8,19.8,117350.0,18.8984,18.927,18.8984,18.8984,117350.0
2024-07-05 14:40:00,19.8,19.82,19.8,19.82,65690.0,18.8984,18.9175,18.8984,18.9175,65690.0
2024-07-05 14:50:00,19.82,19.83,19.81,19.82,56762.0,18.9175,18.927,18.9079,18.9175,56762.0
2024-07-05 15:00:00,19.82,19.84,19.82,19.82,107635.0,18.9175,18.9365,18.9175,18.9175,107635.0
2024-07-05 15:10:00,19.82,19.84,19.82,19.82,99766.0,18.9175,18.9365,18.9175,18.9175,99766.0
2024-07-05 15:20:00,19.82,19.83,19.81,19.82,141977.0,18.9175,18.927,18.9079,18.9175,141977.0
2024-07-05 15:30:00,19.81,19.82,19.81,19.82,84106.0,18.9079,18.9175,18.9079,18.9175,84106.0
2024-07-05 15:40:00,19.82,19.86,19.81,19.86,207170.0,18.9175,18.9556,18.9079,18.9556,207170.0
2024-07-05 15:50:00,19.86,19.91,19.86,19.9,808279.0,18.9556,19.0034,18.9556,18.9938,808279.0
2024-07-08 09:30:00,19.89,19.9,19.84,19.88,193530.0,18.9843,18.9938,18.9365,18.9747,193530.0
2024-07-08 09:40:00,19.89,19.98,19.86,19.96,78614.0,18.9843,19.0702,18.9556,19.0511,78614.0
2024-07-08 09:50:00,19.96,19.97,19.92,19.97,68299.0,19.0511,19.0606,19.0129,19.0606,68299.0
2024-07-08 10:00:00,19.96,20.0,19.9,19.9,153436.0,19.0511,19.0893,18.9938,18.9938,153436.0
2024-07-08 10:10:00,19.9,19.92,19.87,19.88,88029.0,18.9938,19.0129,18.9652,18.9747,88029.0
2024-07-08 10:20:00,19.88,19.88,19.83,19.86,173979.0,18.9747,18.9747,18.927,18.9556,173979.0
2024-07-08 10:30:00,19.86,19.94,19.84,19.93,152399.0,18.9556,19.032,18.9365,19.0224,152399.0
2024-07-08 10:40:00,19.93,19.94,19.91,19.92,120815.0,19.0224,19.032,19.0034,19.0129,120815.0
2024-07-08 10:50:00,19.93,19.94,19.89,19.89,124193.0,19.0224,19.032,18.9843,18.9843,124193.0
2024-07-08 11:00:00,19.89,19.9,19.86,19.88,133357.0,18.9843,18.9938,18.9556,18.9747,133357.0
2024-07-08 11:10:00,19.87,19.88,19.84,19.84,121678.0,18.9652,18.9747,18.9365,18.9365,121678.0
2024-07-08 11:20:00,19.84,19.85,19.83,19.84,96031.0,18.9365,18.9461,18.927,18.9365,96031.0
2024-07-08 11:30:00,19.84,19.84,19.8,19.82,119549.0,18.9365,18.9365,18.8984,18.9175,119549.0
2024-07-08 11:40:00,19.82,19.83,19.79,19.82,117074.0,18.9175,18.927,18.8888,18.9175,117074.0
2024-07-08 11:50:00,19.82,19.84,19.82,19.84,71759.0,18.9175,18.9365,18.9175,18.9365,71759.0
2024-07-08 12:00:00,19.84,19.85,19.82,19.83,148523.0,18.9365,18.9461,18.9175,18.927,148523.0
2024-07-08 12:10:00,19.83,19.87,19.82,19.86,108069.0,18.927,18.9652,18.9175,18.9556,108069.0
2024-07-08 12:20:00,19.87,19.89,19.86,19.88,100206.0,18.9652,18.9843,18.9556,18.9747,100206.0
2024-07-08 12:30:00,19.88,19.9,19.88,19.89,132228.0,18.9747,18.9938,18.9747,18.9843,132228.0
2024-07-08 12:40:00,19.89,19.91,19.88,19.89,108169.0,18.9843,19.0034,18.9747,18.9843,108169.0
2024-07-08 12:50:00,19.89,19.9,19.89,19.9,62738.0,18.9843,18.9938,18.9843,18.9938,62738.0
2024-07-08 13:00:00,19.89,19.91,19.86,19.86,164514.0,18.9843,19.0034,18.9556,18.9556,164514.0
2024-07-08 13:10:00,19.87,19.87,19.84,19.87,116757.0,18.9652,18.9652,18.9365,18.9652,116757.0
2024-07-08 13:20:00,19.87,19.87,19.85,19.86,57709.0,18.9652,18.9652,18.9461,18.9556,57709.0
2024-07-08 13:30:00,19.85,19.86,19.85,19.86,90675.0,18.9461,18.9556,18.9461,18.9556,90675.0
2024-07-08 13:40:00,19.86,19.87,19.84,19.86,79290.0,18.9556,18.9652,18.9365,18.9556,79290.0
2024-07-08 13:50:00,19.86,19.87,19.86,19.87,50265.0,18.9556,18.9652,18.9556,18.9652,50265.0
2024-07-08 14:00:00,19.87,19.89,19.85,19.89,146851.0,18.9652,18.9843,18.9461,18.9843,146851.0
2024-07-08 14:10:00,19.88,19.89,19.88,19.89,60304.0,18.9747,18.9843,18.9747,18.9843,60304.0
2024-07-08 14:20:00,19.89,19.89,19.87,19.87,166555.0,18.9843,18.9843,18.9652,18.9652,166555.0
2024-07-08 14:30:00,19.87,19.88,19.86,19.87,66930.0,18.9652,18.9747,18.9556,18.9652,66930.0
2024-07-08 14:40:00,19.87,19.88,19.85,19.87,218405.0,18.9652,18.9747,18.9461,18.9652,218405.0
2024-07-08 14:50:00,19.88,19.89,19.87,19.88,53458.0,18.9747,18.9843,18.9652,18.9747,53458.0
2024-07-08 15:00:00,19.89,19.9,19.88,19.89,109741.0,18.9843,18.9938,18.9747,18.9843,109741.0
2024-07-08 15:10:00,19.89,19.9,19.89,19.89,72765.0,18.9843,18.9938,18.9843,18.9843,72765.0
2024-07-08 15:20:00,19.89,19.9,19.88,19.88,98667.0,18.9843,18.9938,18.9747,18.9747,98667.0
2024-07-08 15:30:00,19.88,19.91,19.87,19.91,303124.0,18.9747,19.0034,18.9652,19.0034,303124.0
2024-07-08 15:40:00,19.91,19.92,19.9,19.91,315663.0,19.0034,19.0129,18.9938,19.0034,315663.0
2024-07-08 15:50:00,19.9,19.93,19.9,19.91,773011.0,18.9938,19.0224,18.9938,19.0034,773011.0
2024-07-09 09:30:00,19.85,19.96,19.83,19.93,357762.0,18.9461,19.0511,18.927,19.0224,357762.0
2024-07-09 09:40:00,19.94,20.04,19.91,20.02,495608.0,19.032,19.1274,19.0034,19.1083,495608.0
2024-07-09 09:50:00,20.02,20.02,19.91,19.92,187115.0,19.1083,19.1083,19.0034,19.0129,187115.0
2024-07-09 10:00:00,19.92,19.97,19.91,19.96,275998.0,19.0129,19.0606,19.0034,19.0511,275998.0
2024-07-09 10:10:00,19.96,19.97,19.92,19.93,171317.0,19.0511,19.0606,19.0129,19.0224,171317.0
2024-07-09 10:20:00,19.93,19.97,19.91,19.95,221112.0,19.0224,19.0606,19.0034,19.0415,221112.0
2024-07-09 10:30:00,19.95,19.99,19.93,19.98,154850.0,19.0415,19.0797,19.0224,19.0702,154850.0
2024-07-09 10:40:00,19.98,20.05,19.97,20.05,191560.0,19.0702,19.137,19.0606,19.137,191560.0
2024-07-09 10:50:00,20.04,20.07,20.03,20.05,123379.0,19.1274,19.1561,19.1179,19.137,123379.0
2024-07-09 11:00:00,20.06,20.08,20.05,20.08,226701.0,19.1465,19.1656,19.137,19.1656,226701.0
2024-07-09 11:10:00,20.08,20.08,20.03,20.04,112337.0,19.1656,19.1656,19.1179,19.1274,112337.0
2024-07-09 11:20:00,20.04,20.04,20.0,20.0,270464.0,19.1274,19.1274,19.0893,19.0893,270464.0
2024-07-09 11:30:00,20.0,20.01,19.96,19.99,216191.0,19.0893,19.0988,19.0511,19.0797,216191.0
2024-07-09 11:40:00,20.0,20.04,19.99,20.01,189792.0,19.0893,19.1274,19.0797,19.0988,189792.0
2024-07-09 11:50:00,20.01,20.04,20.0,20.04,272952.0,19.0988,19.1274,19.0893,19.1274,272952.0
2024-07-09 12:00:00,20.04,20.06,20.03,20.04,144115.0,19.1274,19.1465,19.1179,19.1274,144115.0
2024-07-09 12:10:00,20.04,20.06,20.04,20.06,97231.0,19.1274,19.1465,19.1274,19.1465,97231.0
2024-07-09 12:20:00,20.05,20.06,20.04,20.06,140619.0,19.137,19.1465,19.1274,19.1465,140619.0
2024-07-09 12:30:00,20.05,20.08,20.05,20.05,239725.0,19.137,19.1656,19.137,19.137,239725.0
2024-07-09 12:40:00,20.05,20.1,20.05,20.07,299277.0,19.137,19.1847,19.137,19.1561,299277.0
2024-07-09 12:50:00,20.07,20.08,20.05,20.07,150583.0,19.1561,19.1656,19.137,19.1561,150583.0
2024-07-09 13:00:00,20.07,20.12,20.06,20.12,114882.0,19.1561,19.2038,19.1465,19.2038,114882.0
2024-07-09 13:10:00,20.12,20.14,20.11,20.12,148929.0,19.2038,19.2229,19.1942,19.2038,148929.0
2024-07-09 13:20:00,20.11,20.12,20.06,20.07,192726.0,19.1942,19.2038,19.1465,19.1561,192726.0
2024-07-09 13:30:00,20.07,20.09,20.06,20.08,175883.0,19.1561,19.1752,19.1465,19.1656,175883.0
2024-07-09 13:40:00,20.08,20.1,20.08,20.09,151900.0,19.1656,19.1847,19.1656,19.1752,151900.0
2024-07-09 13:50:00,20.09,20.1,20.07,20.07,82152.0,19.1752,19.1847,19.1561,19.1561,82152.0
2024-07-09 14:00:00,20.07,20.1,20.06,20.08,170990.0,19.1561,19.1847,19.1465,19.1656,170990.0
2024-07-09 14:10:00,20.08,20.09,20.07,20.07,87598.0,19.1656,19.1752,19.1561,19.1561,87598.0
2024-07-09 14:20:00,20.07,20.09,20.06,20.08,460528.0,19.1561,19.1752,19.1465,19.1656,460528.0
2024-07-09 14:30:00,20.07,20.12,20.07,20.12,200699.0,19.1561,19.2038,19.1561,19.2038,200699.0
2024-07-09 14:40:00,20.11,20.12,20.1,20.1,200247.0,19.1942,19.2038,19.1847,19.1847,200247.0
2024-07-09 14:50:00,20.1,20.11,20.07,20.07,123935.0,19.1847,19.1942,19.1561,19.1561,123935.0
2024-07-09 15:00:00,20.07,20.08,20.05,20.05,91911.0,19.1561,19.1656,19.137,19.137,91911.0
2024-07-09 15:10:00,20.05,20.06,20.04,20.05,74777.0,19.137,19.1465,19.1274,19.137,74777.0
2024-07-09 15:20:00,20.05,20.05,20.03,20.04,216395.0,19.137,19.137,19.1179,19.1274,216395.0
2024-07-09 15:30:00,20.04,20.05,20.02,20.05,261625.0,19.1274,19.137,19.1083,19.137,261625.0
2024-07-09 15:40:00,20.05,20.05,20.0,20.02,602794.0,19.137,19.137,19.0893,19.1083,602794.0
2024-07-09 15:50:00,20.02,20.03,19.97,19.98,1345620.0,19.1083,19.1179,19.0606,19.0702,1345620.0
2024-07-10 09:30:00,20.0,20.0,19.9,19.97,221833.0,19.0893,19.0893,18.9938,19.0606,221833.0
2024-07-10 09:40:00,19.97,19.98,19.9,19.91,161980.0,19.0606,19.0702,18.9938,19.0034,161980.0
2024-07-10 09:50:00,19.92,19.96,19.91,19.94,97226.0,19.0129,19.0511,19.0034,19.032,97226.0
2024-07-10 10:00:00,19.94,19.99,19.94,19.96,322559.0,19.032,19.0797,19.032,19.0511,322559.0
2024-07-10 10:10:00,19.96,20.05,19.95,20.04,245627.0,19.0511,19.137,19.0415,19.1274,245627.0
2024-07-10 10:20:00,20.04,20.06,20.02,20.02,127727.0,19.1274,19.1465,19.1083,19.1083,127727.0
2024-07-10 10:30:00,20.03,20.05,20.0,20.03,228069.0,19.1179,19.137,19.0893,19.1179,228069.0
2024-07-10 10:40:00,20.03,20.05,20.02,20.05,113887.0,19.1179,19.137,19.1083,19.137,113887.0
2024-07-10 10:50:00,20.04,20.05,20.0,20.01,156475.0,19.1274,19.137,19.0893,19.0988,156475.0
2024-07-10 11:00:00,20.01,20.04,20.0,20.04,166292.0,19.0988,19.1274,19.0893,19.1274,166292.0
2024-07-10 11:10:00,20.03,20.04,19.99,20.01,122590.0,19.1179,19.1274,19.0797,19.0988,122590.0
2024-07-10 11:20:00,20.02,20.06,20.01,20.05,116410.0,19.1083,19.1465,19.0988,19.137,116410.0
2024-07-10 11:30:00,20.05,20.06,20.03,20.05,66950.0,19.137,19.1465,19.1179,19.137,66950.0
2024-07-10 11:40:00,20.05,20.06,20.03,20.03,72945.0,19.137,19.1465,19.1179,19.1179,72945.0
2024-07-10 11:50:00,20.04,20.04,20.02,20.04,100804.0,19.1274,19.1274,19.1083,19.1274,100804.0
2024-07-10 12:00:00,20.03,20.05,20.03,20.05,134840.0,19.1179,19.137,19.1179,19.137,134840.0
2024-07-10 12:10:00,20.05,20.06,20.03,20.05,90205.0,19.137,19.1465,19.1179,19.137,90205.0
2024-07-10 12:20:00,20.05,20.06,20.03,20.05,106372.0,19.137,19.1465,19.1179,19.137,106372.0
2024-07-10 12:30:00,20.05,20.06,20.01,20.02,96262.0,19.137,19.1465,19.0988,19.1083,96262.0
2024-07-10 12:40:00,20.02,20.05,20.0,20.04,140994.0,19.1083,19.137,19.0893,19.1274,140994.0
2024-07-10 12:50:00,20.04,20.05,20.03,20.03,40975.0,19.1274,19.137,19.1179,19.1179,40975.0
2024-07-10 13:00:00,20.04,20.06,20.02,20.05,138450.0,19.1274,19.1465,19.1083,19.137,138450.0
2024-07-10 13:10:00,20.04,20.06,20.03,20.05,98247.0,19.1274,19.1465,19.1179,19.137,98247.0
2024-07-10 13:20:00,20.05,20.06,20.03,20.05,96430.0,19.137,19.1465,19.1179,19.137,96430.0
2024-07-10 13:30:00,20.05,20.06,20.04,20.05,112644.0,19.137,19.1465,19.1274,19.137,112644.0
2024-07-10 13:40:00,20.05,20.06,20.04,20.05,63458.0,19.137,19.1465,19.1274,19.137,63458.0
2024-07-10 13:50:00,20.05,20.08,20.05,20.08,70768.0,19.137,19.1656,19.137,19.1656,70768.0
2024-07-10 14:00:00,20.07,20.08,20.06,20.07,273063.0,19.1561,19.1656,19.1465,19.1561,273063.0
2024-07-10 14:10:00,20.07,20.08,20.06,20.07,140789.0,19.1561,19.1656,19.1465,19.1561,140789.0
2024-07-10 14:20:00,20.07,20.09,20.03,20.03,267995.0,19.1561,19.1752,19.1179,19.1179,267995.0
2024-07-10 14:30:00,20.03,20.07,20.02,20.06,239909.0,19.1179,19.1561,19.1083,19.1465,239909.0
2024-07-10 14:40:00,20.07,20.09,20.06,20.07,240602.0,19.1561,19.1752,19.1465,19.1561,240602.0
2024-07-10 14:50:00,20.08,20.08,20.06,20.07,170311.0,19.1656,19.1656,19.1465,19.1561,170311.0
2024-07-10 15:00:00,20.07,20.1,20.07,20.09,156711.0,19.1561,19.1847,19.1561,19.1752,156711.0
2024-07-10 15:10:00,20.09,20.09,20.06,20.07,169737.0,19.1752,19.1752,19.1465,19.1561,169737.0
2024-07-10 15:20:00,20.07,20.1,20.06,20.07,305296.0,19.1561,19.1847,19.1465,19.1561,305296.0
2024-07-10 15:30:00,20.07,20.08,20.05,20.07,180881.0,19.1561,19.1656,19.137,19.1561,180881.0
2024-07-10 15:40:00,20.07,20.08,20.06,20.06,255176.0,19.1561,19.1656,19.1465,19.1465,255176.0
2024-07-10 15:50:00,20.07,20.11,20.06,20.1,1260291.0,19.1561,19.1942,19.1465,19.1847,1260291.0
2024-07-11 09:30:00,20.12,20.12,20.01,20.04,348747.0,19.2038,19.2038,19.0988,19.1274,348747.0
2024-07-11 09:40:00,20.04,20.07,20.01,20.07,188927.0,19.1274,19.1561,19.0988,19.1561,188927.0
2024-07-11 09:50:00,20.07,20.08,20.02,20.03,362443.0,19.1561,19.1656,19.1083,19.1179,362443.0
2024-07-11 10:00:00,20.03,20.11,20.02,20.1,184540.0,19.1179,19.1942,19.1083,19.1847,184540.0
2024-07-11 10:10:00,20.1,20.13,20.09,20.13,169007.0,19.1847,19.2133,19.1752,19.2133,169007.0
2024-07-11 10:20:00,20.12,20.14,20.11,20.12,136424.0,19.2038,19.2229,19.1942,19.2038,136424.0
2024-07-11 10:30:00,20.13,20.16,20.11,20.14,274956.0,19.2133,19.242,19.1942,19.2229,274956.0
2024-07-11 10:40:00,20.14,20.14,20.1,20.11,275969.0,19.2229,19.2229,19.1847,19.1942,275969.0
2024-07-11 10:50:00,20.11,20.17,20.1,20.17,305459.0,19.1942,19.2515,19.1847,19.2515,305459.0
2024-07-11 11:00:00,20.17,20.19,20.15,20.17,306872.0,19.2515,19.2706,19.2324,19.2515,306872.0
2024-07-11 11:10:00,20.18,20.2,20.17,20.18,176066.0,19.2611,19.2801,19.2515,19.2611,176066.0
2024-07-11 11:20:00,20.18,20.18,20.15,20.16,127296.0,19.2611,19.2611,19.2324,19.242,127296.0
2024-07-11 11:30:00,20.17,20.2,20.16,20.18,175984.0,19.2515,19.2801,19.242,19.2611,175984.0
2024-07-11 11:40:00,20.18,20.19,20.14,20.15,180436.0,19.2611,19.2706,19.2229,19.2324,180436.0
2024-07-11 11:50:00,20.14,20.15,20.11,20.12,129380.0,19.2229,19.2324,19.1942,19.2038,129380.0
2024-07-11 12:00:00,20.11,20.12,20.07,20.09,139300.0,19.1942,19.2038,19.1561,19.1752,139300.0
2024-07-11 12:10:00,20.08,20.1,20.07,20.1,134916.0,19.1656,19.1847,19.1561,19.1847,134916.0
2024-07-11 12:20:00,20.09,20.1,20.07,20.1,155838.0,19.1752,19.1847,19.1561,19.1847,155838.0
2024-07-11 12:30:00,20.09,20.12,20.08,20.09,131653.0,19.1752,19.2038,19.1656,19.1752,131653.0
2024-07-11 12:40:00,20.09,20.1,20.08,20.09,69297.0,19.1752,19.1847,19.1656,19.1752,69297.0
2024-07-11 12:50:00,20.09,20.11,20.08,20.11,173963.0,19.1752,19.1942,19.1656,19.1942,173963.0
2024-07-11 13:00:00,20.1,20.11,20.07,20.1,143081.0,19.1847,19.1942,19.1561,19.1847,143081.0
2024-07-11 13:10:00,20.09,20.12,20.09,20.11,82049.0,19.1752,19.2038,19.1752,19.1942,82049.0
2024-07-11 13:20:00,20.11,20.11,20.09,20.1,94725.0,19.1942,19.1942,19.1752,19.1847,94725.0
2024-07-11 13:30:00,20.1,20.11,20.09,20.1,73810.0,19.1847,19.1942,19.1752,19.1847,73810.0
2024-07-11 13:40:00,20.11,20.16,20.1,20.13,411567.0,19.1942,19.242,19.1847,19.2133,411567.0
2024-07-11 13:50:00,20.12,20.13,20.09,20.12,3612068.0,19.2038,19.2133,19.1752,19.2038,3612068.0
2024-07-11 14:00:00,20.12,20.14,20.1,20.12,675432.0,19.2038,19.2229,19.1847,19.2038,675432.0
2024-07-11 14:10:00,20.12,20.19,20.1,20.14,1508653.0,19.2038,19.2706,19.1847,19.2229,1508653.0
2024-07-11 14:20:00,20.14,20.15,20.1,20.13,382691.0,19.2229,19.2324,19.1847,19.2133,382691.0
2024-07-11 14:30:00,20.13,20.15,20.12,20.14,124687.0,19.2133,19.2324,19.2038,19.2229,124687.0
2024-07-11 14:40:00,20.14,20.17,20.14,20.17,69567.0,19.2229,19.2515,19.2229,19.2515,69567.0
2024-07-11 14:50:00,20.17,20.18,20.16,20.17,112489.0,19.2515,19.2611,19.242,19.2515,112489.0
2024-07-11 15:00:00,20.17,20.17,20.13,20.13,110857.0,19.2515,19.2515,19.2133,19.2133,110857.0
2024-07-11 15:10:00,20.13,20.14,20.12,20.13,101142.0,19.2133,19.2229,19.2038,19.2133,101142.0
2024-07-11 15:20:00,20.13,20.15,20.12,20.14,194225.0,19.2133,19.2324,19.2038,19.2229,194225.0
2024-07-11 15:30:00,20.14,20.17,20.14,20.16,109419.0,19.2229,19.2515,19.2229,19.242,109419.0
2024-07-11 15:40:00,20.17,20.18,20.15,20.16,300844.0,19.2515,19.2611,19.2324,19.242,300844.0
2024-07-11 15:50:00,20.16,20.19,20.15,20.17,1112819.0,19.242,19.2706,19.2324,19.2515,1112819.0
2024-07-12 09:30:00,20.25,20.32,20.22,20.28,271337.0,19.3279,19.3947,19.2992,19.3565,271337.0
2024-07-12 09:40:00,20.28,20.32,20.2,20.2,569106.0,19.3565,19.3947,19.2801,19.2801,569106.0
2024-07-12 09:50:00,20.21,20.21,20.12,20.14,140117.0,19.2897,19.2897,19.2038,19.2229,140117.0
2024-07-12 10:00:00,20.14,20.23,20.12,20.22,186223.0,19.2229,19.3088,19.2038,19.2992,186223.0
2024-07-12 10:10:00,20.22,20.27,20.21,20.27,266427.0,19.2992,19.347,19.2897,19.347,266427.0
2024-07-12 10:20:00,20.27,20.27,20.22,20.22,177473.0,19.347,19.347,19.2992,19.2992,177473.0
2024-07-12 10:30:00,20.22,20.24,20.2,20.23,317358.0,19.2992,19.3183,19.2801,19.3088,317358.0
2024-07-12 10:40:00,20.23,20.24,20.2,20.2,138849.0,19.3088,19.3183,19.2801,19.2801,138849.0
2024-07-12 10:50:00,20.2,20.21,20.15,20.16,175164.0,19.2801,19.2897,19.2324,19.242,175164.0
2024-07-12 11:00:00,20.15,20.21,20.15,20.2,137921.0,19.2324,19.2897,19.2324,19.2801,137921.0
2024-07-12 11:10:00,20.2,20.22,20.18,20.2,130180.0,19.2801,19.2992,19.2611,19.2801,130180.0
2024-07-12 11:20:00,20.2,20.2,20.15,20.15,101883.0,19.2801,19.2801,19.2324,19.2324,101883.0
2024-07-12 11:30:00,20.16,20.17,20.13,20.13,251758.0,19.242,19.2515,19.2133,19.2133,251758.0
2024-07-12 11:40:00,20.13,20.14,20.11,20.14,253092.0,19.2133,19.2229,19.1942,19.2229,253092.0
2024-07-12 11:50:00,20.14,20.16,20.12,20.15,162050.0,19.2229,19.242,19.2038,19.2324,162050.0
2024-07-12 12:00:00,20.15,20.17,20.09,20.1,2292188.0,19.2324,19.2515,19.1752,19.1847,2292188.0
2024-07-12 12:10:00,20.1,20.15,20.09,20.13,236047.0,19.1847,19.2324,19.1752,19.2133,236047.0
2024-07-12 12:20:00,20.12,20.14,20.12,20.13,79696.0,19.2038,19.2229,19.2038,19.2133,79696.0
2024-07-12 12:30:00,20.13,20.14,20.11,20.12,119613.0,19.2133,19.2229,19.1942,19.2038,119613.0
2024-07-12 12:40:00,20.11,20.14,20.09,20.11,375977.0,19.1942,19.2229,19.1752,19.1942,375977.0
2024-07-12 12:50:00,20.11,20.15,20.1,20.14,2231816.0,19.1942,19.2324,19.1847,19.2229,2231816.0
2024-07-12 13:00:00,20.14,20.15,20.13,20.14,51638.0,19.2229,19.2324,19.2133,19.2229,51638.0
2024-07-12 13:10:00,20.14,20.15,20.12,20.14,187129.0,19.2229,19.2324,19.2038,19.2229,187129.0
2024-07-12 13:20:00,20.15,20.16,20.14,20.16,288736.0,19.2324,19.242,19.2229,19.242,288736.0
2024-07-12 13:30:00,20.16,20.19,20.12,20.18,479628.0,19.242,19.2706,19.2038,19.2611,479628.0
2024-07-12 13:40:00,20.18,20.19,20.16,20.18,546661.0,19.2611,19.2706,19.242,19.2611,546661.0
2024-07-12 13:50:00,20.18,20.18,20.17,20.18,76234.0,19.2611,19.2611,19.2515,19.2611,76234.0
2024-07-12 14:00:00,20.18,20.18,20.16,20.17,372745.0,19.2611,19.2611,19.242,19.2515,372745.0
2024-07-12 14:10:00,20.17,20.19,20.16,20.17,219539.0,19.2515,19.2706,19.242,19.2515,219539.0
2024-07-12 14:20:00,20.18,20.2,20.17,20.2,220737.0,19.2611,19.2801,19.2515,19.2801,220737.0
2024-07-12 14:30:00,20.2,20.2,20.17,20.18,267252.0,19.2801,19.2801,19.2515,19.2611,267252.0
2024-07-12 14:40:00,20.17,20.18,20.16,20.18,206876.0,19.2515,19.2611,19.242,19.2611,206876.0
2024-07-12 14:50:00,20.18,20.19,20.17,20.18,164768.0,19.2611,19.2706,19.2515,19.2611,164768.0
2024-07-12 15:00:00,20.17,20.18,20.15,20.17,332797.0,19.2515,19.2611,19.2324,19.2515,332797.0
2024-07-12 15:10:00,20.18,20.18,20.17,20.17,163690.0,19.2611,19.2611,19.2515,19.2515,163690.0
2024-07-12 15:20:00,20.18,20.21,20.17,20.21,237730.0,19.2611,19.2897,19.2515,19.2897,237730.0
2024-07-12 15:30:00,20.21,20.24,20.19,20.19,311619.0,19.2897,19.3183,19.2706,19.2706,311619.0
2024-07-12 15:40:00,20.19,20.2,20.13,20.14,341051.0,19.2706,19.2801,19.2133,19.2229,341051.0
2024-07-12 15:50:00,20.13,20.2,20.11,20.19,2316177.0,19.2133,19.2801,19.1942,19.2706,2316177.0
2024-07-15 09:30:00,20.28,20.32,20.19,20.23,622521.0,19.3565,19.3947,19.2706,19.3088,622521.0
2024-07-15 09:40:00,20.23,20.24,20.15,20.19,574366.0,19.3088,19.3183,19.2324,19.2706,574366.0
2024-07-15 09:50:00,20.18,20.2,20.15,20.18,327939.0,19.2611,19.2801,19.2324,19.2611,327939.0
2024-07-15 10:00:00,20.18,20.21,20.15,20.2,445254.0,19.2611,19.2897,19.2324,19.2801,445254.0
2024-07-15 10:10:00,20.19,20.26,20.18,20.24,409715.0,19.2706,19.3374,19.2611,19.3183,409715.0
2024-07-15 10:20:00,20.24,20.27,20.22,20.23,328333.0,19.3183,19.347,19.2992,19.3088,328333.0
2024-07-15 10:30:00,20.23,20.23,20.18,20.2,293654.0,19.3088,19.3088,19.2611,19.2801,293654.0
2024-07-15 10:40:00,20.2,20.24,20.17,20.24,319872.0,19.2801,19.3183,19.2515,19.3183,319872.0
2024-07-15 10:50:00,20.24,20.29,20.24,20.29,297110.0,19.3183,19.366,19.3183,19.366,297110.0
2024-07-15 11:00:00,20.29,20.29,20.22,20.26,320509.0,19.366,19.366,19.2992,19.3374,320509.0
2024-07-15 11:10:00,20.25,20.3,20.25,20.28,305492.0,19.3279,19.3756,19.3279,19.3565,305492.0
2024-07-15 11:20:00,20.28,20.29,20.25,20.26,163987.0,19.3565,19.366,19.3279,19.3374,163987.0
2024-07-15 11:30:00,20.26,20.26,20.22,20.23,226300.0,19.3374,19.3374,19.2992,19.3088,226300.0
2024-07-15 11:40:00,20.23,20.27,20.22,20.23,399186.0,19.3088,19.347,19.2992,19.3088,399186.0
2024-07-15 11:50:00,20.23,20.24,20.22,20.22,156952.0,19.3088,19.3183,19.2992,19.2992,156952.0
2024-07-15 12:00:00,20.22,20.25,20.19,20.23,342234.0,19.2992,19.3279,19.2706,19.3088,342234.0
2024-07-15 12:10:00,20.23,20.26,20.22,20.23,172284.0,19.3088,19.3374,19.2992,19.3088,172284.0
2024-07-15 12:20:00,20.23,20.24,20.22,20.22,98123.0,19.3088,19.3183,19.2992,19.2992,98123.0
2024-07-15 12:30:00,20.22,20.24,20.19,20.23,364375.0,19.2992,19.3183,19.2706,19.3088,364375.0
2024-07-15 12:40:00,20.23,20.26,20.22,20.23,203093.0,19.3088,19.3374,19.2992,19.3088,203093.0
2024-07-15 12:50:00,20.23,20.26,20.22,20.24,102721.0,19.3088,19.3374,19.2992,19.3183,102721.0
2024-07-15 13:00:00,20.25,20.26,20.23,20.26,215774.0,19.3279,19.3374,19.3088,19.3374,215774.0
2024-07-15 13:10:00,20.26,20.26,20.24,20.26,228352.0,19.3374,19.3374,19.3183,19.3374,228352.0
2024-07-15 13:20:00,20.26,20.29,20.24,20.29,138029.0,19.3374,19.366,19.3183,19.366,138029.0
2024-07-15 13:30:00,20.29,20.29,20.25,20.27,309113.0,19.366,19.366,19.3279,19.347,309113.0
2024-07-15 13:40:00,20.27,20.28,20.26,20.26,105393.0,19.347,19.3565,19.3374,19.3374,105393.0
2024-07-15 13:50:00,20.27,20.31,20.26,20.3,214499.0,19.347,19.3851,19.3374,19.3756,214499.0
2024-07-15 14:00:00,20.3,20.3,20.27,20.29,172387.0,19.3756,19.3756,19.347,19.366,172387.0
2024-07-15 14:10:00,20.3,20.31,20.29,20.3,108949.0,19.3756,19.3851,19.366,19.3756,108949.0
2024-07-15 14:20:00,20.31,20.37,20.3,20.37,308775.0,19.3851,19.4424,19.3756,19.4424,308775.0
2024-07-15 14:30:00,20.37,20.38,20.36,20.37,194557.0,19.4424,19.452,19.4329,19.4424,194557.0
2024-07-15 14:40:00,20.36,20.37,20.33,20.34,436116.0,19.4329,19.4424,19.4042,19.4138,436116.0
2024-07-15 14:50:00,20.34,20.35,20.33,20.34,175874.0,19.4138,19.4233,19.4042,19.4138,175874.0
2024-07-15 15:00:00,20.34,20.35,20.32,20.32,161121.0,19.4138,19.4233,19.3947,19.3947,161121.0
2024-07-15 15:10:00,20.32,20.33,20.29,20.29,201446.0,19.3947,19.4042,19.366,19.366,201446.0
2024-07-15 15:20:00,20.3,20.31,20.27,20.27,203895.0,19.3756,19.3851,19.347,19.347,203895.0
2024-07-15 15:30:00,20.28,20.28,20.24,20.24,177748.0,19.3565,19.3565,19.3183,19.3183,177748.0
2024-07-15 15:40:00,20.24,20.25,20.21,20.21,302578.0,19.3183,19.3279,19.2897,19.2897,302578.0
2024-07-15 15:50:00,20.22,20.22,20.16,20.17,1353340.0,19.2992,19.2992,19.242,19.2515,1353340.0
2024-07-16 09:30:00,20.55,20.55,20.13,20.14,957966.0,19.6142,19.6142,19.2133,19.2229,957966.0
2024-07-16 09:40:00,20.14,20.16,20.07,20.11,325120.0,19.2229,19.242,19.1561,19.1942,325120.0
2024-07-16 09:50:00,20.1,20.12,20.03,20.11,262862.0,19.1847,19.2038,19.1179,19.1942,262862.0
2024-07-16 10:00:00,20.11,20.19,20.09,20.17,449114.0,19.1942,19.2706,19.1752,19.2515,449114.0
2024-07-16 10:10:00,20.16,20.16,20.1,20.1,511403.0,19.242,19.242,19.1847,19.1847,511403.0
2024-07-16 10:20:00,20.11,20.14,20.1,20.12,195018.0,19.1942,19.2229,19.1847,19.2038,195018.0
2024-07-16 10:30:00,20.12,20.18,20.08,20.16,554707.0,19.2038,19.2611,19.1656,19.242,554707.0
2024-07-16 10:40:00,20.16,20.17,20.14,20.16,203151.0,19.242,19.2515,19.2229,19.242,203151.0
2024-07-16 10:50:00,20.16,20.19,20.15,20.17,357432.0,19.242,19.2706,19.2324,19.2515,357432.0
2024-07-16 11:00:00,20.18,20.19,20.15,20.19,105024.0,19.2611,19.2706,19.2324,19.2706,105024.0
2024-07-16 11:10:00,20.19,20.2,20.17,20.18,186974.0,19.2706,19.2801,19.2515,19.2611,186974.0
2024-07-16 11:20:00,20.19,20.19,20.14,20.14,110221.0,19.2706,19.2706,19.2229,19.2229,110221.0
2024-07-16 11:30:00,20.14,20.15,20.12,20.14,84351.0,19.2229,19.2324,19.2038,19.2229,84351.0
2024-07-16 11:40:00,20.14,20.15,20.12,20.14,202188.0,19.2229,19.2324,19.2038,19.2229,202188.0
2024-07-16 11:50:00,20.14,20.14,20.1,20.13,121005.0,19.2229,19.2229,19.1847,19.2133,121005.0
2024-07-16 12:00:00,20.14,20.16,20.12,20.16,141485.0,19.2229,19.242,19.2038,19.242,141485.0
2024-07-16 12:10:00,20.16,20.18,20.15,20.16,167054.0,19.242,19.2611,19.2324,19.242,167054.0
2024-07-16 12:20:00,20.17,20.19,20.15,20.17,221441.0,19.2515,19.2706,19.2324,19.2515,221441.0
2024-07-16 12:30:00,20.16,20.17,20.12,20.17,572602.0,19.242,19.2515,19.2038,19.2515,572602.0
2024-07-16 12:40:00,20.17,20.19,20.15,20.18,131995.0,19.2515,19.2706,19.2324,19.2611,131995.0
2024-07-16 12:50:00,20.18,20.18,20.14,20.15,141622.0,19.2611,19.2611,19.2229,19.2324,141622.0
2024-07-16 13:00:00,20.15,20.17,20.14,20.17,146178.0,19.2324,19.2515,19.2229,19.2515,146178.0
2024-07-16 13:10:00,20.17,20.19,20.16,20.16,141760.0,19.2515,19.2706,19.242,19.242,141760.0
2024-07-16 13:20:00,20.17,20.19,20.16,20.17,298322.0,19.2515,19.2706,19.242,19.2515,298322.0
2024-07-16 13:30:00,20.17,20.26,20.16,20.26,446333.0,19.2515,19.3374,19.242,19.3374,446333.0
2024-07-16 13:40:00,20.26,20.27,20.25,20.27,170220.0,19.3374,19.347,19.3279,19.347,170220.0
2024-07-16 13:50:00,20.27,20.3,20.26,20.27,288385.0,19.347,19.3756,19.3374,19.347,288385.0
2024-07-16 14:00:00,20.27,20.29,20.25,20.28,228748.0,19.347,19.366,19.3279,19.3565,228748.0
2024-07-16 14:10:00,20.28,20.29,20.19,20.2,205459.0,19.3565,19.366,19.2706,19.2801,205459.0
2024-07-16 14:20:00,20.19,20.23,20.19,20.2,179571.0,19.2706,19.3088,19.2706,19.2801,179571.0
2024-07-16 14:30:00,20.21,20.24,20.19,20.23,177904.0,19.2897,19.3183,19.2706,19.3088,177904.0
2024-07-16 14:40:00,20.23,20.23,20.2,20.23,128316.0,19.3088,19.3088,19.2801,19.3088,128316.0
2024-07-16 14:50:00,20.23,20.25,20.22,20.25,181814.0,19.3088,19.3279,19.2992,19.3279,181814.0
2024-07-16 15:00:00,20.25,20.26,20.23,20.23,122042.0,19.3279,19.3374,19.3088,19.3088,122042.0
2024-07-16 15:10:00,20.23,20.24,20.22,20.23,163502.0,19.3088,19.3183,19.2992,19.3088,163502.0
2024-07-16 15:20:00,20.23,20.24,20.2,20.24,238458.0,19.3088,19.3183,19.2801,19.3183,238458.0
2024-07-16 15:30:00,20.23,20.24,20.21,20.22,300383.0,19.3088,19.3183,19.2897,19.2992,300383.0
2024-07-16 15:40:00,20.22,20.24,20.21,20.22,622367.0,19.2992,19.3183,19.2897,19.2992,622367.0
2024-07-16 15:50:00,20.23,20.26,20.22,20.25,1481942.0,19.3088,19.3374,19.2992,19.3279,1481942.0
2024-07-17 09:30:00,20.3,20.4,20.27,20.3,395920.0,19.3756,19.471,19.347,19.3756,395920.0
2024-07-17 09:40:00,20.31,20.39,20.31,20.34,192566.0,19.3851,19.4615,19.3851,19.4138,192566.0
2024-07-17 09:50:00,20.34,20.39,20.32,20.39,544911.0,19.4138,19.4615,19.3947,19.4615,544911.0
2024-07-17 10:00:00,20.39,20.43,20.36,20.38,308547.0,19.4615,19.4997,19.4329,19.452,308547.0
2024-07-17 10:10:00,20.39,20.45,20.37,20.42,260580.0,19.4615,19.5188,19.4424,19.4901,260580.0
2024-07-17 10:20:00,20.41,20.42,20.4,20.41,134724.0,19.4806,19.4901,19.471,19.4806,134724.0
2024-07-17 10:30:00,20.42,20.42,20.35,20.38,413362.0,19.4901,19.4901,19.4233,19.452,413362.0
2024-07-17 10:40:00,20.38,20.45,20.35,20.44,391844.0,19.452,19.5188,19.4233,19.5092,391844.0
2024-07-17 10:50:00,20.44,20.45,20.39,20.39,784065.0,19.5092,19.5188,19.4615,19.4615,784065.0
2024-07-17 11:00:00,20.39,20.42,20.35,20.39,251101.0,19.4615,19.4901,19.4233,19.4615,251101.0
2024-07-17 11:10:00,20.39,20.4,20.29,20.32,483610.0,19.4615,19.471,19.366,19.3947,483610.0
2024-07-17 11:20:00,20.32,20.37,20.31,20.36,217372.0,19.3947,19.4424,19.3851,19.4329,217372.0
2024-07-17 11:30:00,20.35,20.36,20.3,20.34,218019.0,19.4233,19.4329,19.3756,19.4138,218019.0
2024-07-17 11:40:00,20.34,20.42,20.33,20.42,620728.0,19.4138,19.4901,19.4042,19.4901,620728.0
2024-07-17 11:50:00,20.42,20.43,20.4,20.43,209936.0,19.4901,19.4997,19.471,19.4997,209936.0
2024-07-17 12:00:00,20.43,20.43,20.4,20.42,254541.0,19.4997,19.4997,19.471,19.4901,254541.0
2024-07-17 12:10:00,20.41,20.43,20.38,20.43,412259.0,19.4806,19.4997,19.452,19.4997,412259.0
2024-07-17 12:20:00,20.43,20.46,20.4,20.45,370470.0,19.4997,19.5283,19.471,19.5188,370470.0
2024-07-17 12:30:00,20.45,20.46,20.41,20.41,314305.0,19.5188,19.5283,19.4806,19.4806,314305.0
2024-07-17 12:40:00,20.42,20.43,20.38,20.4,368295.0,19.4901,19.4997,19.452,19.471,368295.0
2024-07-17 12:50:00,20.4,20.47,20.39,20.46,291302.0,19.471,19.5379,19.4615,19.5283,291302.0
2024-07-17 13:00:00,20.46,20.47,20.36,20.39,615937.0,19.5283,19.5379,19.4329,19.4615,615937.0
2024-07-17 13:10:00,20.39,20.41,20.37,20.38,291556.0,19.4615,19.4806,19.4424,19.452,291556.0
2024-07-17 13:20:00,20.38,20.46,20.36,20.45,903152.0,19.452,19.5283,19.4329,19.5188,903152.0
2024-07-17 13:30:00,20.45,20.49,20.43,20.48,378415.0,19.5188,19.5569,19.4997,19.5474,378415.0
2024-07-17 13:40:00,20.48,20.53,20.47,20.49,889089.0,19.5474,19.5951,19.5379,19.5569,889089.0
2024-07-17 13:50:00,20.49,20.5,20.45,20.46,357307.0,19.5569,19.5665,19.5188,19.5283,357307.0
2024-07-17 14:00:00,20.47,20.47,20.44,20.46,638149.0,19.5379,19.5379,19.5092,19.5283,638149.0
2024-07-17 14:10:00,20.46,20.49,20.44,20.47,443155.0,19.5283,19.5569,19.5092,19.5379,443155.0
2024-07-17 14:20:00,20.47,20.5,20.47,20.49,317830.0,19.5379,19.5665,19.5379,19.5569,317830.0
2024-07-17 14:30:00,20.5,20.56,20.48,20.55,678340.0,19.5665,19.6238,19.5474,19.6142,678340.0
2024-07-17 14:40:00,20.55,20.56,20.5,20.53,988420.0,19.6142,19.6238,19.5665,19.5951,988420.0
2024-07-17 14:50:00,20.53,20.53,20.47,20.47,330792.0,19.5951,19.5951,19.5379,19.5379,330792.0
2024-07-17 15:00:00,20.47,20.5,20.47,20.5,346625.0,19.5379,19.5665,19.5379,19.5665,346625.0
2024-07-17 15:10:00,20.5,20.53,20.49,20.51,358183.0,19.5665,19.5951,19.5569,19.576,358183.0
2024-07-17 15:20:00,20.51,20.53,20.49,20.51,375667.0,19.576,19.5951,19.5569,19.576,375667.0
2024-07-17 15:30:00,20.5,20.57,20.5,20.57,569731.0,19.5665,19.6333,19.5665,19.6333,569731.0
2024-07-17 15:40:00,20.57,20.57,20.51,20.51,965155.0,19.6333,19.6333,19.576,19.576,965155.0
2024-07-17 15:50:00,20.51,20.54,20.46,20.52,2856919.0,19.576,19.6047,19.5283,19.5856,2856919.0
2024-07-18 09:30:00,20.5,21.01,20.44,20.88,5996838.0,19.5665,20.0533,19.5092,19.9292,5996838.0
2024-07-18 09:40:00,20.87,21.21,20.84,21.19,2272067.0,19.9196,20.2442,19.891,20.2251,2272067.0
2024-07-18 09:50:00,21.19,21.45,21.18,21.28,2163909.0,20.2251,20.4732,20.2155,20.311,2163909.0
2024-07-18 10:00:00,21.28,21.28,20.81,20.97,2276709.0,20.311,20.311,19.8624,20.0151,2276709.0
2024-07-18 10:10:00,20.97,21.07,20.87,21.07,824027.0,20.0151,20.1105,19.9196,20.1105,824027.0
2024-07-18 10:20:00,21.07,21.23,21.03,21.11,960896.0,20.1105,20.2632,20.0724,20.1487,960896.0
2024-07-18 10:30:00,21.1,21.23,21.06,21.21,664598.0,20.1392,20.2632,20.101,20.2442,664598.0
2024-07-18 10:40:00,21.2,21.22,21.06,21.14,945291.0,20.2346,20.2537,20.101,20.1773,945291.0
2024-07-18 10:50:00,21.14,21.3,21.11,21.26,934794.0,20.1773,20.3301,20.1487,20.2919,934794.0
2024-07-18 11:00:00,21.25,21.34,21.25,21.32,830738.0,20.2823,20.3682,20.2823,20.3491,830738.0
2024-07-18 11:10:00,21.32,21.33,21.16,21.21,706392.0,20.3491,20.3587,20.1964,20.2442,706392.0
2024-07-18 11:20:00,21.21,21.24,21.16,21.18,894278.0,20.2442,20.2728,20.1964,20.2155,894278.0
2024-07-18 11:30:00,21.17,21.22,21.12,21.17,624474.0,20.206,20.2537,20.1583,20.206,624474.0
2024-07-18 11:40:00,21.16,21.21,21.12,21.16,874680.0,20.1964,20.2442,20.1583,20.1964,874680.0
2024-07-18 11:50:00,21.16,21.29,21.12,21.29,1006883.0,20.1964,20.3205,20.1583,20.3205,1006883.0
2024-07-18 12:00:00,21.28,21.31,21.23,21.26,412526.0,20.311,20.3396,20.2632,20.2919,412526.0
2024-07-18 12:10:00,21.26,21.27,21.22,21.23,314689.0,20.2919,20.3014,20.2537,20.2632,314689.0
2024-07-18 12:20:00,21.23,21.26,21.18,21.26,349413.0,20.2632,20.2919,20.2155,20.2919,349413.0
2024-07-18 12:30:00,21.26,21.26,21.17,21.24,374129.0,20.2919,20.2919,20.206,20.2728,374129.0
2024-07-18 12:40:00,21.24,21.3,21.2,21.27,366631.0,20.2728,20.3301,20.2346,20.3014,366631.0
2024-07-18 12:50:00,21.27,21.32,21.25,21.3,576980.0,20.3014,20.3491,20.2823,20.3301,576980.0
2024-07-18 13:00:00,21.3,21.32,21.27,21.31,262372.0,20.3301,20.3491,20.3014,20.3396,262372.0
2024-07-18 13:10:00,21.31,21.34,21.3,21.3,297907.0,20.3396,20.3682,20.3301,20.3301,297907.0
2024-07-18 13:20:00,21.3,21.32,21.27,21.31,314506.0,20.3301,20.3491,20.3014,20.3396,314506.0
2024-07-18 13:30:00,21.31,21.35,21.29,21.33,449236.0,20.3396,20.3778,20.3205,20.3587,449236.0
2024-07-18 13:40:00,21.34,21.39,21.33,21.37,456248.0,20.3682,20.416,20.3587,20.3969,456248.0
2024-07-18 13:50:00,21.37,21.38,21.27,21.32,448971.0,20.3969,20.4064,20.3014,20.3491,448971.0
2024-07-18 14:00:00,21.32,21.37,21.31,21.32,307910.0,20.3491,20.3969,20.3396,20.3491,307910.0
2024-07-18 14:10:00,21.32,21.33,21.27,21.28,290937.0,20.3491,20.3587,20.3014,20.311,290937.0
2024-07-18 14:20:00,21.28,21.29,21.26,21.28,317142.0,20.311,20.3205,20.2919,20.311,317142.0
2024-07-18 14:30:00,21.27,21.29,21.25,21.25,409285.0,20.3014,20.3205,20.2823,20.2823,409285.0
2024-07-18 14:40:00,21.26,21.27,21.21,21.23,345077.0,20.2919,20.3014,20.2442,20.2632,345077.0
2024-07-18 14:50:00,21.22,21.23,21.2,21.23,238776.0,20.2537,20.2632,20.2346,20.2632,238776.0
2024-07-18 15:00:00,21.23,21.28,21.22,21.27,526467.0,20.2632,20.311,20.2537,20.3014,526467.0
2024-07-18 15:10:00,21.28,21.29,21.2,21.21,443523.0,20.311,20.3205,20.2346,20.2442,443523.0
2024-07-18 15:20:00,21.22,21.23,21.1,21.1,706489.0,20.2537,20.2632,20.1392,20.1392,706489.0
2024-07-18 15:30:00,21.1,21.15,21.09,21.13,833873.0,20.1392,20.1869,20.1296,20.1678,833873.0
2024-07-18 15:40:00,21.14,21.14,21.05,21.09,673124.0,20.1773,20.1773,20.0914,20.1296,673124.0
2024-07-18 15:50:00,21.09,21.13,20.99,21.04,3930244.0,20.1296,20.1678,20.0342,20.0819,3930244.0
2024-07-19 09:30:00,21.16,21.31,21.1,21.28,1013435.0,20.1964,20.3396,20.1392,20.311,1013435.0
2024-07-19 09:40:00,21.28,21.38,21.24,21.35,518831.0,20.311,20.4064,20.2728,20.3778,518831.0
2024-07-19 09:50:00,21.35,21.44,21.28,21.44,412983.0,20.3778,20.4637,20.311,20.4637,412983.0
2024-07-19 10:00:00,21.43,21.61,21.42,21.61,562610.0,20.4541,20.6259,20.4446,20.6259,562610.0
2024-07-19 10:10:00,21.6,21.72,21.56,21.62,986030.0,20.6164,20.7309,20.5782,20.6355,986030.0
2024-07-19 10:20:00,21.61,21.66,21.6,21.64,754333.0,20.6259,20.6737,20.6164,20.6546,754333.0
2024-07-19 10:30:00,21.64,21.75,21.58,21.72,1255480.0,20.6546,20.7596,20.5973,20.7309,1255480.0
2024-07-19 10:40:00,21.72,21.79,21.59,21.61,1152816.0,20.7309,20.7977,20.6068,20.6259,1152816.0
2024-07-19 10:50:00,21.61,21.65,21.53,21.54,667040.0,20.6259,20.6641,20.5496,20.5591,667040.0
2024-07-19 11:00:00,21.54,21.63,21.52,21.62,787829.0,20.5591,20.645,20.54,20.6355,787829.0
2024-07-19 11:10:00,21.62,21.63,21.5,21.54,360102.0,20.6355,20.645,20.5209,20.5591,360102.0
2024-07-19 11:20:00,21.54,21.58,21.51,21.51,339293.0,20.5591,20.5973,20.5305,20.5305,339293.0
2024-07-19 11:30:00,21.52,21.59,21.5,21.57,592382.0,20.54,20.6068,20.5209,20.5878,592382.0
2024-07-19 11:40:00,21.57,21.58,21.52,21.53,293450.0,20.5878,20.5973,20.54,20.5496,293450.0
2024-07-19 11:50:00,21.53,21.57,21.48,21.57,256298.0,20.5496,20.5878,20.5019,20.5878,256298.0
2024-07-19 12:00:00,21.57,21.6,21.55,21.57,307057.0,20.5878,20.6164,20.5687,20.5878,307057.0
2024-07-19 12:10:00,21.57,21.58,21.53,21.57,272850.0,20.5878,20.5973,20.5496,20.5878,272850.0
2024-07-19 12:20:00,21.56,21.57,21.49,21.5,417571.0,20.5782,20.5878,20.5114,20.5209,417571.0
2024-07-19 12:30:00,21.5,21.5,21.38,21.46,644995.0,20.5209,20.5209,20.4064,20.4828,644995.0
2024-07-19 12:40:00,21.46,21.5,21.43,21.46,433019.0,20.4828,20.5209,20.4541,20.4828,433019.0
2024-07-19 12:50:00,21.46,21.47,21.41,21.46,531383.0,20.4828,20.4923,20.435,20.4828,531383.0
2024-07-19 13:00:00,21.45,21.48,21.42,21.46,347890.0,20.4732,20.5019,20.4446,20.4828,347890.0
2024-07-19 13:10:00,21.46,21.48,21.42,21.48,536795.0,20.4828,20.5019,20.4446,20.5019,536795.0
2024-07-19 13:20:00,21.48,21.51,21.43,21.46,398483.0,20.5019,20.5305,20.4541,20.4828,398483.0
2024-07-19 13:30:00,21.46,21.49,21.45,21.48,230783.0,20.4828,20.5114,20.4732,20.5019,230783.0
2024-07-19 13:40:00,21.49,21.57,21.47,21.55,481705.0,20.5114,20.5878,20.4923,20.5687,481705.0
2024-07-19 13:50:00,21.55,21.58,21.54,21.55,319076.0,20.5687,20.5973,20.5591,20.5687,319076.0
2024-07-19 14:00:00,21.55,21.56,21.52,21.54,304870.0,20.5687,20.5782,20.54,20.5591,304870.0
2024-07-19 14:10:00,21.54,21.54,21.49,21.51,307059.0,20.5591,20.5591,20.5114,20.5305,307059.0
2024-07-19 14:20:00,21.52,21.54,21.49,21.5,293850.0,20.54,20.5591,20.5114,20.5209,293850.0
2024-07-19 14:30:00,21.5,21.52,21.48,21.52,189892.0,20.5209,20.54,20.5019,20.54,189892.0
2024-07-19 14:40:00,21.52,21.52,21.47,21.49,243397.0,20.54,20.54,20.4923,20.5114,243397.0
2024-07-19 14:50:00,21.49,21.53,21.48,21.51,255682.0,20.5114,20.5496,20.5019,20.5305,255682.0
2024-07-19 15:00:00,21.51,21.54,21.5,21.54,243707.0,20.5305,20.5591,20.5209,20.5591,243707.0
2024-07-19 15:10:00,21.54,21.54,21.52,21.53,292615.0,20.5591,20.5591,20.54,20.5496,292615.0
2024-07-19 15:20:00,21.53,21.55,21.52,21.53,408827.0,20.5496,20.5687,20.54,20.5496,408827.0
2024-07-19 15:30:00,21.54,21.55,21.49,21.5,491884.0,20.5591,20.5687,20.5114,20.5209,491884.0
2024-07-19 15:40:00,21.5,21.51,21.47,21.51,595051.0,20.5209,20.5305,20.4923,20.5305,595051.0
2024-07-19 15:50:00,21.5,21.54,21.45,21.49,2685606.0,20.5209,20.5591,20.4732,20.5114,2685606.0
2024-07-22 09:30:00,21.53,21.66,21.52,21.66,663767.0,20.5496,20.6737,20.54,20.6737,663767.0
2024-07-22 09:40:00,21.65,21.67,21.52,21.56,388439.0,20.6641,20.6832,20.54,20.5782,388439.0
2024-07-22 09:50:00,21.55,21.6,21.51,21.52,238112.0,20.5687,20.6164,20.5305,20.54,238112.0
2024-07-22 10:00:00,21.52,21.58,21.5,21.57,285997.0,20.54,20.5973,20.5209,20.5878,285997.0
2024-07-22 10:10:00,21.58,21.65,21.57,21.65,287965.0,20.5973,20.6641,20.5878,20.6641,287965.0
2024-07-22 10:20:00,21.65,21.78,21.65,21.77,659767.0,20.6641,20.7882,20.6641,20.7787,659767.0
2024-07-22 10:30:00,21.76,21.77,21.72,21.73,373608.0,20.7691,20.7787,20.7309,20.7405,373608.0
2024-07-22 10:40:00,21.73,21.74,21.69,21.72,254481.0,20.7405,20.75,20.7023,20.7309,254481.0
2024-07-22 10:50:00,21.71,21.76,21.69,21.75,250601.0,20.7214,20.7691,20.7023,20.7596,250601.0
2024-07-22 11:00:00,21.75,21.76,21.66,21.69,181711.0,20.7596,20.7691,20.6737,20.7023,181711.0
2024-07-22 11:10:00,21.69,21.71,21.65,21.69,272830.0,20.7023,20.7214,20.6641,20.7023,272830.0
2024-07-22 11:20:00,21.69,21.74,21.67,21.73,264775.0,20.7023,20.75,20.6832,20.7405,264775.0
2024-07-22 11:30:00,21.73,21.76,21.65,21.68,338956.0,20.7405,20.7691,20.6641,20.6928,338956.0
2024-07-22 11:40:00,21.68,21.68,21.65,21.68,115730.0,20.6928,20.6928,20.6641,20.6928,115730.0
2024-07-22 11:50:00,21.68,21.7,21.65,21.66,275642.0,20.6928,20.7118,20.6641,20.6737,275642.0
2024-07-22 12:00:00,21.66,21.69,21.65,21.67,201160.0,20.6737,20.7023,20.6641,20.6832,201160.0
2024-07-22 12:10:00,21.67,21.7,21.62,21.69,174775.0,20.6832,20.7118,20.6355,20.7023,174775.0
2024-07-22 12:20:00,21.69,21.71,21.68,21.69,209971.0,20.7023,20.7214,20.6928,20.7023,209971.0
2024-07-22 12:30:00,21.69,21.69,21.64,21.66,276416.0,20.7023,20.7023,20.6546,20.6737,276416.0
2024-07-22 12:40:00,21.67,21.67,21.63,21.64,181700.0,20.6832,20.6832,20.645,20.6546,181700.0
2024-07-22 12:50:00,21.65,21.7,21.64,21.68,157478.0,20.6641,20.7118,20.6546,20.6928,157478.0
2024-07-22 13:00:00,21.68,21.71,21.67,21.71,129730.0,20.6928,20.7214,20.6832,20.7214,129730.0
2024-07-22 13:10:00,21.71,21.75,21.69,21.75,194977.0,20.7214,20.7596,20.7023,20.7596,194977.0
2024-07-22 13:20:00,21.75,21.75,21.71,21.75,197228.0,20.7596,20.7596,20.7214,20.7596,197228.0
2024-07-22 13:30:00,21.75,21.79,21.74,21.76,318083.0,20.7596,20.7977,20.75,20.7691,318083.0
2024-07-22 13:40:00,21.75,21.79,21.75,21.76,160976.0,20.7596,20.7977,20.7596,20.7691,160976.0
2024-07-22 13:50:00,21.76,21.76,21.72,21.73,178199.0,20.7691,20.7691,20.7309,20.7405,178199.0
2024-07-22 14:00:00,21.72,21.73,21.68,21.71,169938.0,20.7309,20.7405,20.6928,20.7214,169938.0
2024-07-22 14:10:00,21.7,21.72,21.68,21.72,127550.0,20.7118,20.7309,20.6928,20.7309,127550.0
2024-07-22 14:20:00,21.72,21.77,21.71,21.76,281527.0,20.7309,20.7787,20.7214,20.7691,281527.0
2024-07-22 14:30:00,21.77,21.79,21.75,21.79,139399.0,20.7787,20.7977,20.7596,20.7977,139399.0
2024-07-22 14:40:00,21.79,21.81,21.77,21.78,297970.0,20.7977,20.8168,20.7787,20.7882,297970.0
2024-07-22 14:50:00,21.78,21.81,21.77,21.8,249819.0,20.7882,20.8168,20.7787,20.8073,249819.0
2024-07-22 15:00:00,21.79,21.82,21.79,21.8,268681.0,20.7977,20.8264,20.7977,20.8073,268681.0
2024-07-22 15:10:00,21.8,21.83,21.8,21.82,235972.0,20.8073,20.8359,20.8073,20.8264,235972.0
2024-07-22 15:20:00,21.82,21.85,21.81,21.82,376324.0,20.8264,20.855,20.8168,20.8264,376324.0
2024-07-22 15:30:00,21.82,21.86,21.82,21.85,369378.0,20.8264,20.8646,20.8264,20.855,369378.0
2024-07-22 15:40:00,21.85,21.86,21.81,21.82,499281.0,20.855,20.8646,20.8168,20.8264,499281.0
2024-07-22 15:50:00,21.82,21.86,21.82,21.85,1579424.0,20.8264,20.8646,20.8264,20.855,1579424.0
2024-07-23 09:30:00,21.81,21.81,21.58,21.58,560333.0,20.8168,20.8168,20.5973,20.5973,560333.0
2024-07-23 09:40:00,21.58,21.69,21.58,21.65,362156.0,20.5973,20.7023,20.5973,20.6641,362156.0
2024-07-23 09:50:00,21.66,21.69,21.56,21.64,513056.0,20.6737,20.7023,20.5782,20.6546,513056.0
2024-07-23 10:00:00,21.62,21.73,21.6,21.71,311839.0,20.6355,20.7405,20.6164,20.7214,311839.0
2024-07-23 10:10:00,21.7,21.73,21.68,21.71,238803.0,20.7118,20.7405,20.6928,20.7214,238803.0
2024-07-23 10:20:00,21.71,21.77,21.69,21.75,317249.0,20.7214,20.7787,20.7023,20.7596,317249.0
2024-07-23 10:30:00,21.75,21.79,21.7,21.74,414573.0,20.7596,20.7977,20.7118,20.75,414573.0
2024-07-23 10:40:00,21.73,21.74,21.66,21.67,286855.0,20.7405,20.75,20.6737,20.6832,286855.0
2024-07-23 10:50:00,21.66,21.7,21.66,21.7,191481.0,20.6737,20.7118,20.6737,20.7118,191481.0
2024-07-23 11:00:00,21.7,21.7,21.63,21.66,285246.0,20.7118,20.7118,20.645,20.6737,285246.0
2024-07-23 11:10:00,21.66,21.66,21.62,21.64,231853.0,20.6737,20.6737,20.6355,20.6546,231853.0
2024-07-23 11:20:00,21.64,21.65,21.6,21.64,292870.0,20.6546,20.6641,20.6164,20.6546,292870.0
2024-07-23 11:30:00,21.64,21.66,21.63,21.64,223664.0,20.6546,20.6737,20.645,20.6546,223664.0
2024-07-23 11:40:00,21.64,21.67,21.62,21.65,679074.0,20.6546,20.6832,20.6355,20.6641,679074.0
2024-07-23 11:50:00,21.64,21.68,21.62,21.66,288352.0,20.6546,20.6928,20.6355,20.6737,288352.0
2024-07-23 12:00:00,21.67,21.71,21.66,21.7,229297.0,20.6832,20.7214,20.6737,20.7118,229297.0
2024-07-23 12:10:00,21.7,21.72,21.67,21.68,173659.0,20.7118,20.7309,20.6832,20.6928,173659.0
2024-07-23 12:20:00,21.68,21.7,21.67,21.68,245747.0,20.6928,20.7118,20.6832,20.6928,245747.0
2024-07-23 12:30:00,21.69,21.7,21.67,21.68,189113.0,20.7023,20.7118,20.6832,20.6928,189113.0
2024-07-23 12:40:00,21.68,21.7,21.67,21.7,186797.0,20.6928,20.7118,20.6832,20.7118,186797.0
2024-07-23 12:50:00,21.7,21.71,21.68,21.7,322963.0,20.7118,20.7214,20.6928,20.7118,322963.0
2024-07-23 13:00:00,21.7,21.7,21.67,21.69,340603.0,20.7118,20.7118,20.6832,20.7023,340603.0
2024-07-23 13:10:00,21.69,21.72,21.68,21.71,254574.0,20.7023,20.7309,20.6928,20.7214,254574.0
2024-07-23 13:20:00,21.71,21.72,21.68,21.69,176517.0,20.7214,20.7309,20.6928,20.7023,176517.0
2024-07-23 13:30:00,21.69,21.73,21.67,21.72,299060.0,20.7023,20.7405,20.6832,20.7309,299060.0
2024-07-23 13:40:00,21.73,21.75,21.72,21.75,175550.0,20.7405,20.7596,20.7309,20.7596,175550.0
2024-07-23 13:50:00,21.75,21.77,21.74,21.76,184084.0,20.7596,20.7787,20.75,20.7691,184084.0
2024-07-23 14:00:00,21.76,21.77,21.75,21.77,169937.0,20.7691,20.7787,20.7596,20.7787,169937.0
2024-07-23 14:10:00,21.77,21.77,21.74,21.76,225782.0,20.7787,20.7787,20.75,20.7691,225782.0
2024-07-23 14:20:00,21.76,21.76,21.73,21.75,161046.0,20.7691,20.7691,20.7405,20.7596,161046.0
2024-07-23 14:30:00,21.75,21.78,21.74,21.75,348227.0,20.7596,20.7882,20.75,20.7596,348227.0
2024-07-23 14:40:00,21.75,21.75,21.71,21.71,342075.0,20.7596,20.7596,20.7214,20.7214,342075.0
2024-07-23 14:50:00,21.71,21.75,21.7,21.75,276962.0,20.7214,20.7596,20.7118,20.7596,276962.0
2024-07-23 15:00:00,21.75,21.76,21.73,21.76,229470.0,20.7596,20.7691,20.7405,20.7691,229470.0
2024-07-23 15:10:00,21.76,21.76,21.71,21.71,308557.0,20.7691,20.7691,20.7214,20.7214,308557.0
2024-07-23 15:20:00,21.71,21.75,21.71,21.75,425084.0,20.7214,20.7596,20.7214,20.7596,425084.0
2024-07-23 15:30:00,21.74,21.75,21.66,21.67,858065.0,20.75,20.7596,20.6737,20.6832,858065.0
2024-07-23 15:40:00,21.67,21.67,21.62,21.64,603933.0,20.6832,20.6832,20.6355,20.6546,603933.0
2024-07-23 15:50:00,21.64,21.67,21.59,21.61,1849944.0,20.6546,20.6832,20.6068,20.6259,1849944.0
2024-07-24 09:30:00,21.64,21.66,21.5,21.54,520431.0,20.6546,20.6737,20.5209,20.5591,520431.0
2024-07-24 09:40:00,21.54,21.54,21.42,21.42,303725.0,20.5591,20.5591,20.4446,20.4446,303725.0
2024-07-24 09:50:00,21.42,21.47,21.34,21.37,288049.0,20.4446,20.4923,20.3682,20.3969,288049.0
2024-07-24 10:00:00,21.37,21.43,21.36,21.37,395814.0,20.3969,20.4541,20.3873,20.3969,395814.0
2024-07-24 10:10:00,21.37,21.41,21.36,21.39,320030.0,20.3969,20.435,20.3873,20.416,320030.0
2024-07-24 10:20:00,21.39,21.43,21.36,21.43,264542.0,20.416,20.4541,20.3873,20.4541,264542.0
2024-07-24 10:30:00,21.43,21.5,21.4,21.46,401411.0,20.4541,20.5209,20.4255,20.4828,401411.0
2024-07-24 10:40:00,21.46,21.52,21.45,21.52,202146.0,20.4828,20.54,20.4732,20.54,202146.0
2024-07-24 10:50:00,21.52,21.53,21.44,21.46,275976.0,20.54,20.5496,20.4637,20.4828,275976.0
2024-07-24 11:00:00,21.45,21.47,21.42,21.46,487803.0,20.4732,20.4923,20.4446,20.4828,487803.0
2024-07-24 11:10:00,21.46,21.49,21.44,21.45,260943.0,20.4828,20.5114,20.4637,20.4732,260943.0
2024-07-24 11:20:00,21.44,21.45,21.37,21.39,327047.0,20.4637,20.4732,20.3969,20.416,327047.0
2024-07-24 11:30:00,21.39,21.39,21.32,21.32,399664.0,20.416,20.416,20.3491,20.3491,399664.0
2024-07-24 11:40:00,21.32,21.36,21.3,21.33,325407.0,20.3491,20.3873,20.3301,20.3587,325407.0
2024-07-24 11:50:00,21.33,21.36,21.32,21.32,325775.0,20.3587,20.3873,20.3491,20.3491,325775.0
2024-07-24 12:00:00,21.32,21.33,21.27,21.29,297668.0,20.3491,20.3587,20.3014,20.3205,297668.0
2024-07-24 12:10:00,21.29,21.36,21.28,21.36,321655.0,20.3205,20.3873,20.311,20.3873,321655.0
2024-07-24 12:20:00,21.36,21.38,21.35,21.36,212469.0,20.3873,20.4064,20.3778,20.3873,212469.0
2024-07-24 12:30:00,21.36,21.37,21.3,21.32,183566.0,20.3873,20.3969,20.3301,20.3491,183566.0
2024-07-24 12:40:00,21.32,21.34,21.28,21.29,321764.0,20.3491,20.3682,20.311,20.3205,321764.0
2024-07-24 12:50:00,21.29,21.3,21.24,21.29,325776.0,20.3205,20.3301,20.2728,20.3205,325776.0
2024-07-24 13:00:00,21.28,21.34,21.28,21.34,278542.0,20.311,20.3682,20.311,20.3682,278542.0
2024-07-24 13:10:00,21.34,21.34,21.28,21.28,190681.0,20.3682,20.3682,20.311,20.311,190681.0
2024-07-24 13:20:00,21.29,21.29,21.27,21.29,162101.0,20.3205,20.3205,20.3014,20.3205,162101.0
2024-07-24 13:30:00,21.29,21.31,21.26,21.3,233048.0,20.3205,20.3396,20.2919,20.3301,233048.0
2024-07-24 13:40:00,21.3,21.31,21.28,21.3,97200.0,20.3301,20.3396,20.311,20.3301,97200.0
2024-07-24 13:50:00,21.3,21.3,21.22,21.23,461671.0,20.3301,20.3301,20.2537,20.2632,461671.0
2024-07-24 14:00:00,21.23,21.25,21.19,21.21,886636.0,20.2632,20.2823,20.2251,20.2442,886636.0
2024-07-24 14:10:00,21.21,21.23,21.15,21.16,426150.0,20.2442,20.2632,20.1869,20.1964,426150.0
2024-07-24 14:20:00,21.15,21.16,21.11,21.12,665398.0,20.1869,20.1964,20.1487,20.1583,665398.0
2024-07-24 14:30:00,21.13,21.18,21.12,21.16,383374.0,20.1678,20.2155,20.1583,20.1964,383374.0
2024-07-24 14:40:00,21.16,21.17,21.12,21.12,380991.0,20.1964,20.206,20.1583,20.1583,380991.0
2024-07-24 14:50:00,21.13,21.16,21.11,21.14,319214.0,20.1678,20.1964,20.1487,20.1773,319214.0
2024-07-24 15:00:00,21.14,21.15,21.11,21.13,310809.0,20.1773,20.1869,20.1487,20.1678,310809.0
2024-07-24 15:10:00,21.13,21.13,21.1,21.13,499093.0,20.1678,20.1678,20.1392,20.1678,499093.0
2024-07-24 15:20:00,21.13,21.16,21.12,21.16,281033.0,20.1678,20.1964,20.1583,20.1964,281033.0
2024-07-24 15:30:00,21.16,21.16,21.12,21.14,481262.0,20.1964,20.1964,20.1583,20.1773,481262.0
2024-07-24 15:40:00,21.14,21.14,21.05,21.07,529764.0,20.1773,20.1773,20.0914,20.1105,529764.0
2024-07-24 15:50:00,21.08,21.1,21.05,21.06,2146977.0,20.1201,20.1392,20.0914,20.101,2146977.0
2024-07-25 09:30:00,21.06,21.11,21.01,21.04,540381.0,20.101,20.1487,20.0533,20.0819,540381.0
2024-07-25 09:40:00,21.04,21.14,21.01,21.07,345844.0,20.0819,20.1773,20.0533,20.1105,345844.0
2024-07-25 09:50:00,21.08,21.11,21.03,21.09,300605.0,20.1201,20.1487,20.0724,20.1296,300605.0
2024-07-25 10:00:00,21.09,21.16,21.07,21.14,472565.0,20.1296,20.1964,20.1105,20.1773,472565.0
2024-07-25 10:10:00,21.14,21.2,21.13,21.16,341384.0,20.1773,20.2346,20.1678,20.1964,341384.0
2024-07-25 10:20:00,21.16,21.17,21.08,21.11,257739.0,20.1964,20.206,20.1201,20.1487,257739.0
2024-07-25 10:30:00,21.11,21.15,21.08,21.1,309699.0,20.1487,20.1869,20.1201,20.1392,309699.0
2024-07-25 10:40:00,21.1,21.12,21.05,21.07,247882.0,20.1392,20.1583,20.0914,20.1105,247882.0
2024-07-25 10:50:00,21.07,21.15,21.07,21.13,110191.0,20.1105,20.1869,20.1105,20.1678,110191.0
2024-07-25 11:00:00,21.13,21.17,21.11,21.12,171578.0,20.1678,20.206,20.1487,20.1583,171578.0
2024-07-25 11:10:00,21.11,21.19,21.1,21.18,172739.0,20.1487,20.2251,20.1392,20.2155,172739.0
2024-07-25 11:20:00,21.18,21.18,21.12,21.13,197698.0,20.2155,20.2155,20.1583,20.1678,197698.0
2024-07-25 11:30:00,21.13,21.18,21.12,21.16,392901.0,20.1678,20.2155,20.1583,20.1964,392901.0
2024-07-25 11:40:00,21.15,21.25,21.15,21.17,559240.0,20.1869,20.2823,20.1869,20.206,559240.0
2024-07-25 11:50:00,21.17,21.22,21.15,21.21,197950.0,20.206,20.2537,20.1869,20.2442,197950.0
2024-07-25 12:00:00,21.21,21.25,21.2,21.24,150108.0,20.2442,20.2823,20.2346,20.2728,150108.0
2024-07-25 12:10:00,21.23,21.29,21.21,21.29,134492.0,20.2632,20.3205,20.2442,20.3205,134492.0
2024-07-25 12:20:00,21.29,21.29,21.25,21.28,119522.0,20.3205,20.3205,20.2823,20.311,119522.0
2024-07-25 12:30:00,21.28,21.28,21.24,21.26,115001.0,20.311,20.311,20.2728,20.2919,115001.0
2024-07-25 12:40:00,21.25,21.26,21.21,21.23,177414.0,20.2823,20.2919,20.2442,20.2632,177414.0
2024-07-25 12:50:00,21.22,21.23,21.2,21.21,108261.0,20.2537,20.2632,20.2346,20.2442,108261.0
2024-07-25 13:00:00,21.21,21.23,21.18,21.21,226987.0,20.2442,20.2632,20.2155,20.2442,226987.0
2024-07-25 13:10:00,21.2,21.22,21.13,21.14,169387.0,20.2346,20.2537,20.1678,20.1773,169387.0
2024-07-25 13:20:00,21.14,21.15,21.1,21.1,301800.0,20.1773,20.1869,20.1392,20.1392,301800.0
2024-07-25 13:30:00,21.11,21.19,21.1,21.14,460470.0,20.1487,20.2251,20.1392,20.1773,460470.0
2024-07-25 13:40:00,21.14,21.15,21.11,21.12,465192.0,20.1773,20.1869,20.1487,20.1583,465192.0
2024-07-25 13:50:00,21.12,21.16,21.07,21.07,219966.0,20.1583,20.1964,20.1105,20.1105,219966.0
2024-07-25 14:00:00,21.07,21.1,21.05,21.1,242759.0,20.1105,20.1392,20.0914,20.1392,242759.0
2024-07-25 14:10:00,21.1,21.12,21.08,21.09,135161.0,20.1392,20.1583,20.1201,20.1296,135161.0
2024-07-25 14:20:00,21.09,21.14,21.08,21.14,120826.0,20.1296,20.1773,20.1201,20.1773,120826.0
2024-07-25 14:30:00,21.14,21.15,21.1,21.1,172248.0,20.1773,20.1869,20.1392,20.1392,172248.0
2024-07-25 14:40:00,21.11,21.11,21.07,21.07,168351.0,20.1487,20.1487,20.1105,20.1105,168351.0
2024-07-25 14:50:00,21.07,21.08,21.03,21.03,484003.0,20.1105,20.1201,20.0724,20.0724,484003.0
2024-07-25 15:00:00,21.04,21.05,21.03,21.04,171578.0,20.0819,20.0914,20.0724,20.0819,171578.0
2024-07-25 15:10:00,21.05,21.09,21.04,21.09,302724.0,20.0914,20.1296,20.0819,20.1296,302724.0
2024-07-25 15:20:00,21.09,21.12,21.08,21.12,187392.0,20.1296,20.1583,20.1201,20.1583,187392.0
2024-07-25 15:30:00,21.12,21.15,21.1,21.14,1221708.0,20.1583,20.1869,20.1392,20.1773,1221708.0
2024-07-25 15:40:00,21.14,21.16,21.08,21.16,1017235.0,20.1773,20.1964,20.1201,20.1964,1017235.0
2024-07-25 15:50:00,21.16,21.18,21.05,21.07,2200365.0,20.1964,20.2155,20.0914,20.1105,2200365.0
2024-07-26 09:30:00,21.16,21.28,21.14,21.27,388373.0,20.1964,20.311,20.1773,20.3014,388373.0
2024-07-26 09:40:00,21.28,21.34,21.23,21.34,234446.0,20.311,20.3682,20.2632,20.3682,234446.0
2024-07-26 09:50:00,21.33,21.34,21.24,21.24,299501.0,20.3587,20.3682,20.2728,20.2728,299501.0
2024-07-26 10:00:00,21.25,21.35,21.22,21.27,271137.0,20.2823,20.3778,20.2537,20.3014,271137.0
2024-07-26 10:10:00,21.26,21.32,21.23,21.28,176179.0,20.2919,20.3491,20.2632,20.311,176179.0
2024-07-26 10:20:00,21.27,21.28,21.21,21.23,265017.0,20.3014,20.311,20.2442,20.2632,265017.0
2024-07-26 10:30:00,21.23,21.26,21.21,21.26,222362.0,20.2632,20.2919,20.2442,20.2919,222362.0
2024-07-26 10:40:00,21.26,21.35,21.25,21.32,244730.0,20.2919,20.3778,20.2823,20.3491,244730.0
2024-07-26 10:50:00,21.32,21.32,21.23,21.25,203740.0,20.3491,20.3491,20.2632,20.2823,203740.0
2024-07-26 11:00:00,21.25,21.3,21.24,21.27,186265.0,20.2823,20.3301,20.2728,20.3014,186265.0
2024-07-26 11:10:00,21.26,21.27,21.21,21.22,111154.0,20.2919,20.3014,20.2442,20.2537,111154.0
2024-07-26 11:20:00,21.22,21.27,21.21,21.23,103221.0,20.2537,20.3014,20.2442,20.2632,103221.0
2024-07-26 11:30:00,21.23,21.27,21.22,21.27,116631.0,20.2632,20.3014,20.2537,20.3014,116631.0
2024-07-26 11:40:00,21.26,21.29,21.23,21.28,202737.0,20.2919,20.3205,20.2632,20.311,202737.0
2024-07-26 11:50:00,21.28,21.39,21.27,21.39,238804.0,20.311,20.416,20.3014,20.416,238804.0
2024-07-26 12:00:00,21.39,21.41,21.36,21.39,347815.0,20.416,20.435,20.3873,20.416,347815.0
2024-07-26 12:10:00,21.39,21.39,21.34,21.34,144830.0,20.416,20.416,20.3682,20.3682,144830.0
2024-07-26 12:20:00,21.34,21.36,21.32,21.36,165754.0,20.3682,20.3873,20.3491,20.3873,165754.0
2024-07-26 12:30:00,21.36,21.36,21.3,21.34,152923.0,20.3873,20.3873,20.3301,20.3682,152923.0
2024-07-26 12:40:00,21.34,21.36,21.32,21.34,329085.0,20.3682,20.3873,20.3491,20.3682,329085.0
2024-07-26 12:50:00,21.34,21.38,21.33,21.38,156741.0,20.3682,20.4064,20.3587,20.4064,156741.0
2024-07-26 13:00:00,21.38,21.38,21.34,21.36,130791.0,20.4064,20.4064,20.3682,20.3873,130791.0
2024-07-26 13:10:00,21.36,21.38,21.34,21.35,119777.0,20.3873,20.4064,20.3682,20.3778,119777.0
2024-07-26 13:20:00,21.35,21.39,21.34,21.38,90748.0,20.3778,20.416,20.3682,20.4064,90748.0
2024-07-26 13:30:00,21.38,21.39,21.33,21.34,235461.0,20.4064,20.416,20.3587,20.3682,235461.0
2024-07-26 13:40:00,21.34,21.34,21.29,21.33,170443.0,20.3682,20.3682,20.3205,20.3587,170443.0
2024-07-26 13:50:00,21.33,21.34,21.3,21.32,121737.0,20.3587,20.3682,20.3301,20.3491,121737.0
2024-07-26 14:00:00,21.31,21.39,21.31,21.36,296198.0,20.3396,20.416,20.3396,20.3873,296198.0
2024-07-26 14:10:00,21.36,21.39,21.32,21.38,533410.0,20.3873,20.416,20.3491,20.4064,533410.0
2024-07-26 14:20:00,21.39,21.4,21.36,21.39,173941.0,20.416,20.4255,20.3873,20.416,173941.0
2024-07-26 14:30:00,21.39,21.39,21.35,21.37,195558.0,20.416,20.416,20.3778,20.3969,195558.0
2024-07-26 14:40:00,21.37,21.38,21.35,21.38,151459.0,20.3969,20.4064,20.3778,20.4064,151459.0
2024-07-26 14:50:00,21.38,21.42,21.37,21.38,371394.0,20.4064,20.4446,20.3969,20.4064,371394.0
2024-07-26 15:00:00,21.38,21.4,21.36,21.4,131775.0,20.4064,20.4255,20.3873,20.4255,131775.0
2024-07-26 15:10:00,21.39,21.43,21.39,21.42,181844.0,20.416,20.4541,20.416,20.4446,181844.0
2024-07-26 15:20:00,21.42,21.43,21.4,21.4,179312.0,20.4446,20.4541,20.4255,20.4255,179312.0
2024-07-26 15:30:00,21.4,21.4,21.3,21.3,240825.0,20.4255,20.4255,20.3301,20.3301,240825.0
2024-07-26 15:40:00,21.3,21.35,21.3,21.33,376976.0,20.3301,20.3778,20.3301,20.3587,376976.0
2024-07-26 15:50:00,21.34,21.38,21.3,21.37,1491491.0,20.3682,20.4064,20.3301,20.3969,1491491.0
2024-07-29 09:30:00,21.41,21.46,21.24,21.25,366452.0,20.435,20.4828,20.2728,20.2823,366452.0
2024-07-29 09:40:00,21.25,21.34,21.24,21.27,193825.0,20.2823,20.3682,20.2728,20.3014,193825.0
2024-07-29 09:50:00,21.27,21.3,21.21,21.21,205695.0,20.3014,20.3301,20.2442,20.2442,205695.0
2024-07-29 10:00:00,21.22,21.28,21.2,21.25,270427.0,20.2537,20.311,20.2346,20.2823,270427.0
2024-07-29 10:10:00,21.25,21.25,21.17,21.2,182641.0,20.2823,20.2823,20.206,20.2346,182641.0
2024-07-29 10:20:00,21.2,21.24,21.17,21.17,202153.0,20.2346,20.2728,20.206,20.206,202153.0
2024-07-29 10:30:00,21.17,21.19,21.15,21.17,275015.0,20.206,20.2251,20.1869,20.206,275015.0
2024-07-29 10:40:00,21.18,21.2,21.15,21.16,242138.0,20.2155,20.2346,20.1869,20.1964,242138.0
2024-07-29 10:50:00,21.16,21.24,21.14,21.22,335057.0,20.1964,20.2728,20.1773,20.2537,335057.0
2024-07-29 11:00:00,21.22,21.23,21.17,21.22,266129.0,20.2537,20.2632,20.206,20.2537,266129.0
2024-07-29 11:10:00,21.21,21.25,21.19,21.23,294026.0,20.2442,20.2823,20.2251,20.2632,294026.0
2024-07-29 11:20:00,21.23,21.27,21.23,21.25,223666.0,20.2632,20.3014,20.2632,20.2823,223666.0
2024-07-29 11:30:00,21.25,21.25,21.16,21.21,259370.0,20.2823,20.2823,20.1964,20.2442,259370.0
2024-07-29 11:40:00,21.21,21.24,21.17,21.22,213085.0,20.2442,20.2728,20.206,20.2537,213085.0
2024-07-29 11:50:00,21.23,21.23,21.18,21.2,235423.0,20.2632,20.2632,20.2155,20.2346,235423.0
2024-07-29 12:00:00,21.21,21.24,21.2,21.23,75506.0,20.2442,20.2728,20.2346,20.2632,75506.0
2024-07-29 12:10:00,21.23,21.24,21.21,21.21,152085.0,20.2632,20.2728,20.2442,20.2442,152085.0
2024-07-29 12:20:00,21.21,21.23,21.19,21.23,104745.0,20.2442,20.2632,20.2251,20.2632,104745.0
2024-07-29 12:30:00,21.23,21.23,21.18,21.21,144851.0,20.2632,20.2632,20.2155,20.2442,144851.0
2024-07-29 12:40:00,21.21,21.23,21.2,21.23,100242.0,20.2442,20.2632,20.2346,20.2632,100242.0
2024-07-29 12:50:00,21.23,21.23,21.2,21.21,110699.0,20.2632,20.2632,20.2346,20.2442,110699.0
2024-07-29 13:00:00,21.21,21.22,21.18,21.19,116597.0,20.2442,20.2537,20.2155,20.2251,116597.0
2024-07-29 13:10:00,21.19,21.25,21.18,21.23,123781.0,20.2251,20.2823,20.2155,20.2632,123781.0
2024-07-29 13:20:00,21.23,21.23,21.2,21.2,89558.0,20.2632,20.2632,20.2346,20.2346,89558.0
2024-07-29 13:30:00,21.2,21.22,21.18,21.21,130319.0,20.2346,20.2537,20.2155,20.2442,130319.0
2024-07-29 13:40:00,21.22,21.24,21.21,21.21,121045.0,20.2537,20.2728,20.2442,20.2442,121045.0
2024-07-29 13:50:00,21.21,21.27,21.2,21.25,145881.0,20.2442,20.3014,20.2346,20.2823,145881.0
2024-07-29 14:00:00,21.26,21.28,21.24,21.26,186979.0,20.2919,20.311,20.2728,20.2919,186979.0
2024-07-29 14:10:00,21.26,21.27,21.24,21.25,158109.0,20.2919,20.3014,20.2728,20.2823,158109.0
2024-07-29 14:20:00,21.25,21.27,21.24,21.26,128753.0,20.2823,20.3014,20.2728,20.2919,128753.0
2024-07-29 14:30:00,21.27,21.28,21.26,21.27,62824.0,20.3014,20.311,20.2919,20.3014,62824.0
2024-07-29 14:40:00,21.27,21.29,21.26,21.27,142464.0,20.3014,20.3205,20.2919,20.3014,142464.0
2024-07-29 14:50:00,21.26,21.29,21.25,21.29,105826.0,20.2919,20.3205,20.2823,20.3205,105826.0
2024-07-29 15:00:00,21.29,21.31,21.28,21.3,165162.0,20.3205,20.3396,20.311,20.3301,165162.0
2024-07-29 15:10:00,21.3,21.32,21.29,21.32,181810.0,20.3301,20.3491,20.3205,20.3491,181810.0
2024-07-29 15:20:00,21.32,21.35,21.31,21.34,307396.0,20.3491,20.3778,20.3396,20.3682,307396.0
2024-07-29 15:30:00,21.34,21.37,21.33,21.37,291117.0,20.3682,20.3969,20.3587,20.3969,291117.0
2024-07-29 15:40:00,21.37,21.39,21.31,21.33,496997.0,20.3969,20.416,20.3396,20.3587,496997.0
2024-07-29 15:50:00,21.34,21.35,21.28,21.3,1362165.0,20.3682,20.3778,20.311,20.3301,1362165.0
2024-07-30 09:30:00,21.29,21.38,21.29,21.33,363555.0,20.3205,20.4064,20.3205,20.3587,363555.0
2024-07-30 09:40:00,21.32,21.37,21.27,21.36,187541.0,20.3491,20.3969,20.3014,20.3873,187541.0
2024-07-30 09:50:00,21.37,21.38,21.32,21.36,142642.0,20.3969,20.4064,20.3491,20.3873,142642.0
2024-07-30 10:00:00,21.36,21.4,21.32,21.35,319826.0,20.3873,20.4255,20.3491,20.3778,319826.0
2024-07-30 10:10:00,21.36,21.38,21.33,21.38,251755.0,20.3873,20.4064,20.3587,20.4064,251755.0
2024-07-30 10:20:00,21.38,21.42,21.37,21.41,224253.0,20.4064,20.4446,20.3969,20.435,224253.0
2024-07-30 10:30:00,21.41,21.41,21.32,21.37,236908.0,20.435,20.435,20.3491,20.3969,236908.0
2024-07-30 10:40:00,21.37,21.38,21.36,21.38,90765.0,20.3969,20.4064,20.3873,20.4064,90765.0
2024-07-30 10:50:00,21.38,21.43,21.38,21.39,178005.0,20.4064,20.4541,20.4064,20.416,178005.0
2024-07-30 11:00:00,21.4,21.4,21.37,21.39,182808.0,20.4255,20.4255,20.3969,20.416,182808.0
2024-07-30 11:10:00,21.39,21.41,21.36,21.39,177384.0,20.416,20.435,20.3873,20.416,177384.0
2024-07-30 11:20:00,21.39,21.4,21.37,21.37,126760.0,20.416,20.4255,20.3969,20.3969,126760.0
2024-07-30 11:30:00,21.37,21.4,21.33,21.37,477383.0,20.3969,20.4255,20.3587,20.3969,477383.0
2024-07-30 11:40:00,21.37,21.38,21.34,21.38,139694.0,20.3969,20.4064,20.3682,20.4064,139694.0
2024-07-30 11:50:00,21.38,21.41,21.37,21.41,91242.0,20.4064,20.435,20.3969,20.435,91242.0
2024-07-30 12:00:00,21.41,21.41,21.35,21.38,107322.0,20.435,20.435,20.3778,20.4064,107322.0
2024-07-30 12:10:00,21.38,21.41,21.37,21.39,94897.0,20.4064,20.435,20.3969,20.416,94897.0
2024-07-30 12:20:00,21.39,21.45,21.39,21.44,76674.0,20.416,20.4732,20.416,20.4637,76674.0
2024-07-30 12:30:00,21.43,21.49,21.43,21.46,159050.0,20.4541,20.5114,20.4541,20.4828,159050.0
2024-07-30 12:40:00,21.47,21.51,21.46,21.51,187886.0,20.4923,20.5305,20.4828,20.5305,187886.0
2024-07-30 12:50:00,21.51,21.53,21.48,21.48,223227.0,20.5305,20.5496,20.5019,20.5019,223227.0
2024-07-30 13:00:00,21.48,21.49,21.46,21.48,162947.0,20.5019,20.5114,20.4828,20.5019,162947.0
2024-07-30 13:10:00,21.49,21.53,21.48,21.53,142865.0,20.5114,20.5496,20.5019,20.5496,142865.0
2024-07-30 13:20:00,21.53,21.57,21.53,21.54,222206.0,20.5496,20.5878,20.5496,20.5591,222206.0
2024-07-30 13:30:00,21.54,21.64,21.53,21.64,645084.0,20.5591,20.6546,20.5496,20.6546,645084.0
2024-07-30 13:40:00,21.63,21.65,21.62,21.63,275239.0,20.645,20.6641,20.6355,20.645,275239.0
2024-07-30 13:50:00,21.63,21.66,21.62,21.66,131843.0,20.645,20.6737,20.6355,20.6737,131843.0
2024-07-30 14:00:00,21.66,21.68,21.65,21.66,186596.0,20.6737,20.6928,20.6641,20.6737,186596.0
2024-07-30 14:10:00,21.66,21.66,21.63,21.64,144035.0,20.6737,20.6737,20.645,20.6546,144035.0
2024-07-30 14:20:00,21.64,21.64,21.59,21.6,439664.0,20.6546,20.6546,20.6068,20.6164,439664.0
2024-07-30 14:30:00,21.6,21.67,21.59,21.67,356618.0,20.6164,20.6832,20.6068,20.6832,356618.0
2024-07-30 14:40:00,21.67,21.67,21.64,21.64,110044.0,20.6832,20.6832,20.6546,20.6546,110044.0
2024-07-30 14:50:00,21.64,21.66,21.63,21.65,219331.0,20.6546,20.6737,20.645,20.6641,219331.0
2024-07-30 15:00:00,21.66,21.71,21.65,21.71,372984.0,20.6737,20.7214,20.6641,20.7214,372984.0
2024-07-30 15:10:00,21.71,21.74,21.7,21.73,294402.0,20.7214,20.75,20.7118,20.7405,294402.0
2024-07-30 15:20:00,21.74,21.75,21.72,21.74,344892.0,20.75,20.7596,20.7309,20.75,344892.0
2024-07-30 15:30:00,21.73,21.76,21.71,21.71,281454.0,20.7405,20.7691,20.7214,20.7214,281454.0
2024-07-30 15:40:00,21.72,21.77,21.7,21.76,441056.0,20.7309,20.7787,20.7118,20.7691,441056.0
2024-07-30 15:50:00,21.75,21.8,21.71,21.71,3065622.0,20.7596,20.8073,20.7214,20.7214,3065622.0
2024-07-31 09:30:00,21.53,21.63,21.45,21.46,649154.0,20.8292,20.9259,20.7518,20.7615,649154.0
2024-07-31 09:40:00,21.47,21.48,21.31,21.32,318624.0,20.7711,20.7808,20.6163,20.626,318624.0
2024-07-31 09:50:00,21.31,21.32,21.24,21.29,284680.0,20.6163,20.626,20.5486,20.597,284680.0
2024-07-31 10:00:00,21.29,21.3,21.21,21.21,265738.0,20.597,20.6067,20.5196,20.5196,265738.0
2024-07-31 10:10:00,21.21,21.33,21.21,21.3,234685.0,20.5196,20.6357,20.5196,20.6067,234685.0
2024-07-31 10:20:00,21.3,21.35,21.29,21.3,185776.0,20.6067,20.655,20.597,20.6067,185776.0
2024-07-31 10:30:00,21.3,21.31,21.23,21.23,180956.0,20.6067,20.6163,20.539,20.539,180956.0
2024-07-31 10:40:00,21.23,21.27,21.19,21.23,194717.0,20.539,20.5776,20.5003,20.539,194717.0
2024-07-31 10:50:00,21.23,21.28,21.21,21.27,152831.0,20.539,20.5873,20.5196,20.5776,152831.0
2024-07-31 11:00:00,21.27,21.29,21.25,21.27,139071.0,20.5776,20.597,20.5583,20.5776,139071.0
2024-07-31 11:10:00,21.26,21.29,21.25,21.27,145007.0,20.568,20.597,20.5583,20.5776,145007.0
2024-07-31 11:20:00,21.27,21.29,21.24,21.25,121800.0,20.5776,20.597,20.5486,20.5583,121800.0
2024-07-31 11:30:00,21.24,21.25,21.21,21.24,130392.0,20.5486,20.5583,20.5196,20.5486,130392.0
2024-07-31 11:40:00,21.24,21.25,21.16,21.22,304022.0,20.5486,20.5583,20.4712,20.5293,304022.0
2024-07-31 11:50:00,21.22,21.25,21.15,21.17,305793.0,20.5293,20.5583,20.4616,20.4809,305793.0
2024-07-31 12:00:00,21.17,21.22,21.16,21.2,142790.0,20.4809,20.5293,20.4712,20.5099,142790.0
2024-07-31 12:10:00,21.21,21.22,21.18,21.2,102775.0,20.5196,20.5293,20.4906,20.5099,102775.0
2024-07-31 12:20:00,21.2,21.25,21.19,21.23,150568.0,20.5099,20.5583,20.5003,20.539,150568.0
2024-07-31 12:30:00,21.23,21.27,21.22,21.27,103802.0,20.539,20.5776,20.5293,20.5776,103802.0
2024-07-31 12:40:00,21.27,21.27,21.23,21.26,117627.0,20.5776,20.5776,20.539,20.568,117627.0
2024-07-31 12:50:00,21.26,21.27,21.21,21.22,92734.0,20.568,20.5776,20.5196,20.5293,92734.0
2024-07-31 13:00:00,21.22,21.23,21.19,21.19,65254.0,20.5293,20.539,20.5003,20.5003,65254.0
2024-07-31 13:10:00,21.2,21.21,21.17,21.17,99860.0,20.5099,20.5196,20.4809,20.4809,99860.0
2024-07-31 13:20:00,21.18,21.18,21.14,21.15,113462.0,20.4906,20.4906,20.4519,20.4616,113462.0
2024-07-31 13:30:00,21.16,21.16,21.13,21.14,98891.0,20.4712,20.4712,20.4422,20.4519,98891.0
2024-07-31 13:40:00,21.15,21.2,21.15,21.19,139528.0,20.4616,20.5099,20.4616,20.5003,139528.0
2024-07-31 13:50:00,21.19,21.22,21.18,21.21,116755.0,20.5003,20.5293,20.4906,20.5196,116755.0
2024-07-31 14:00:00,21.22,21.22,21.16,21.18,119728.0,20.5293,20.5293,20.4712,20.4906,119728.0
2024-07-31 14:10:00,21.18,21.23,21.17,21.21,112167.0,20.4906,20.539,20.4809,20.5196,112167.0
2024-07-31 14:20:00,21.2,21.23,21.2,21.21,121354.0,20.5099,20.539,20.5099,20.5196,121354.0
2024-07-31 14:30:00,21.21,21.24,21.2,21.21,168359.0,20.5196,20.5486,20.5099,20.5196,168359.0
2024-07-31 14:40:00,21.21,21.24,21.2,21.23,154548.0,20.5196,20.5486,20.5099,20.539,154548.0
2024-07-31 14:50:00,21.23,21.24,21.2,21.2,136962.0,20.539,20.5486,20.5099,20.5099,136962.0
2024-07-31 15:00:00,21.21,21.21,21.17,21.18,185893.0,20.5196,20.5196,20.4809,20.4906,185893.0
2024-07-31 15:10:00,21.18,21.18,21.15,21.15,217801.0,20.4906,20.4906,20.4616,20.4616,217801.0
2024-07-31 15:20:00,21.15,21.17,21.12,21.14,345080.0,20.4616,20.4809,20.4325,20.4519,345080.0
2024-07-31 15:30:00,21.14,21.15,21.11,21.13,329106.0,20.4519,20.4616,20.4229,20.4422,329106.0
2024-07-31 15:40:00,21.13,21.16,21.12,21.15,342296.0,20.4422,20.4712,20.4325,20.4616,342296.0
2024-07-31 15:50:00,21.16,21.21,21.11,21.13,1403133.0,20.4712,20.5196,20.4229,20.4422,1403133.0
2024-08-01 09:30:00,21.14,21.21,21.12,21.14,488550.0,20.4519,20.5196,20.4325,20.4519,488550.0
2024-08-01 09:40:00,21.14,21.15,21.06,21.09,385300.0,20.4519,20.4616,20.3745,20.4035,385300.0
2024-08-01 09:50:00,21.09,21.12,21.03,21.03,300367.0,20.4035,20.4325,20.3455,20.3455,300367.0
2024-08-01 10:00:00,21.03,21.1,20.98,21.0,326713.0,20.3455,20.4132,20.2971,20.3164,326713.0
2024-08-01 10:10:00,20.99,21.05,20.99,21.01,451570.0,20.3068,20.3648,20.3068,20.3261,451570.0
2024-08-01 10:20:00,21.02,21.1,21.01,21.07,730117.0,20.3358,20.4132,20.3261,20.3842,730117.0
2024-08-01 10:30:00,21.06,21.12,21.05,21.07,170372.0,20.3745,20.4325,20.3648,20.3842,170372.0
2024-08-01 10:40:00,21.07,21.11,21.05,21.06,164600.0,20.3842,20.4229,20.3648,20.3745,164600.0
2024-08-01 10:50:00,21.07,21.08,20.96,20.96,476397.0,20.3842,20.3938,20.2777,20.2777,476397.0
2024-08-01 11:00:00,20.96,21.05,20.95,21.03,228584.0,20.2777,20.3648,20.2681,20.3455,228584.0
2024-08-01 11:10:00,21.04,21.06,20.99,21.05,277505.0,20.3551,20.3745,20.3068,20.3648,277505.0
2024-08-01 11:20:00,21.05,21.07,21.01,21.06,134340.0,20.3648,20.3842,20.3261,20.3745,134340.0
2024-08-01 11:30:00,21.06,21.12,21.05,21.12,262104.0,20.3745,20.4325,20.3648,20.4325,262104.0
2024-08-01 11:40:00,21.11,21.12,21.04,21.05,175109.0,20.4229,20.4325,20.3551,20.3648,175109.0
2024-08-01 11:50:00,21.05,21.08,21.02,21.07,325968.0,20.3648,20.3938,20.3358,20.3842,325968.0
2024-08-01 12:00:00,21.07,21.09,21.02,21.09,112694.0,20.3842,20.4035,20.3358,20.4035,112694.0
2024-08-01 12:10:00,21.09,21.11,21.03,21.11,124003.0,20.4035,20.4229,20.3455,20.4229,124003.0
2024-08-01 12:20:00,21.11,21.13,21.08,21.13,150429.0,20.4229,20.4422,20.3938,20.4422,150429.0
2024-08-01 12:30:00,21.13,21.13,21.11,21.11,88384.0,20.4422,20.4422,20.4229,20.4229,88384.0
2024-08-01 12:40:00,21.11,21.12,21.03,21.05,103259.0,20.4229,20.4325,20.3455,20.3648,103259.0
2024-08-01 12:50:00,21.04,21.09,21.04,21.06,168231.0,20.3551,20.4035,20.3551,20.3745,168231.0
2024-08-01 13:00:00,21.07,21.07,21.02,21.04,121111.0,20.3842,20.3842,20.3358,20.3551,121111.0
2024-08-01 13:10:00,21.05,21.06,21.01,21.05,104695.0,20.3648,20.3745,20.3261,20.3648,104695.0
2024-08-01 13:20:00,21.05,21.07,21.02,21.06,77548.0,20.3648,20.3842,20.3358,20.3745,77548.0
2024-08-01 13:30:00,21.05,21.06,20.98,21.0,295057.0,20.3648,20.3745,20.2971,20.3164,295057.0
2024-08-01 13:40:00,21.0,21.02,20.97,20.98,119649.0,20.3164,20.3358,20.2874,20.2971,119649.0
2024-08-01 13:50:00,20.98,21.0,20.96,20.98,167642.0,20.2971,20.3164,20.2777,20.2971,167642.0
2024-08-01 14:00:00,20.98,20.99,20.95,20.97,149973.0,20.2971,20.3068,20.2681,20.2874,149973.0
2024-08-01 14:10:00,20.96,20.97,20.93,20.95,162130.0,20.2777,20.2874,20.2487,20.2681,162130.0
2024-08-01 14:20:00,20.96,20.97,20.94,20.95,134275.0,20.2777,20.2874,20.2584,20.2681,134275.0
2024-08-01 14:30:00,20.95,20.99,20.94,20.98,161187.0,20.2681,20.3068,20.2584,20.2971,161187.0
2024-08-01 14:40:00,20.98,20.98,20.95,20.98,101069.0,20.2971,20.2971,20.2681,20.2971,101069.0
2024-08-01 14:50:00,20.98,20.99,20.95,20.98,103138.0,20.2971,20.3068,20.2681,20.2971,103138.0
2024-08-01 15:00:00,20.98,20.98,20.95,20.98,91774.0,20.2971,20.2971,20.2681,20.2971,91774.0
2024-08-01 15:10:00,20.98,21.0,20.97,21.0,121223.0,20.2971,20.3164,20.2874,20.3164,121223.0
2024-08-01 15:20:00,21.0,21.01,20.99,21.01,141450.0,20.3164,20.3261,20.3068,20.3261,141450.0
2024-08-01 15:30:00,21.01,21.06,21.0,21.06,193179.0,20.3261,20.3745,20.3164,20.3745,193179.0
2024-08-01 15:40:00,21.06,21.07,21.04,21.07,248516.0,20.3745,20.3842,20.3551,20.3842,248516.0
2024-08-01 15:50:00,21.06,21.09,21.05,21.07,1176301.0,20.3745,20.4035,20.3648,20.3842,1176301.0
2024-08-02 09:30:00,20.98,21.07,20.94,20.96,570718.0,20.2971,20.3842,20.2584,20.2777,570718.0
2024-08-02 09:40:00,20.96,21.01,20.92,21.01,265361.0,20.2777,20.3261,20.239,20.3261,265361.0
2024-08-02 09:50:00,21.01,21.03,20.93,20.97,369470.0,20.3261,20.3455,20.2487,20.2874,369470.0
2024-08-02 10:00:00,20.96,20.97,20.88,20.89,321559.0,20.2777,20.2874,20.2003,20.21,321559.0
2024-08-02 10:10:00,20.89,20.91,20.78,20.79,310949.0,20.21,20.2294,20.1036,20.1133,310949.0
2024-08-02 10:20:00,20.78,20.79,20.72,20.72,232705.0,20.1036,20.1133,20.0456,20.0456,232705.0
2024-08-02 10:30:00,20.72,20.74,20.68,20.7,356016.0,20.0456,20.0649,20.0069,20.0262,356016.0
2024-08-02 10:40:00,20.69,20.7,20.59,20.6,576552.0,20.0165,20.0262,19.9198,19.9295,576552.0
2024-08-02 10:50:00,20.6,20.61,20.55,20.59,430574.0,19.9295,19.9391,19.8811,19.9198,430574.0
2024-08-02 11:00:00,20.59,20.59,20.56,20.59,194650.0,19.9198,19.9198,19.8908,19.9198,194650.0
2024-08-02 11:10:00,20.59,20.63,20.58,20.61,154986.0,19.9198,19.9585,19.9101,19.9391,154986.0
2024-08-02 11:20:00,20.61,20.62,20.53,20.57,512764.0,19.9391,19.9488,19.8617,19.9004,512764.0
2024-08-02 11:30:00,20.57,20.67,20.57,20.6,435741.0,19.9004,19.9972,19.9004,19.9295,435741.0
2024-08-02 11:40:00,20.6,20.69,20.59,20.69,189089.0,19.9295,20.0165,19.9198,20.0165,189089.0
2024-08-02 11:50:00,20.69,20.7,20.63,20.66,168432.0,20.0165,20.0262,19.9585,19.9875,168432.0
2024-08-02 12:00:00,20.65,20.74,20.63,20.73,137103.0,19.9778,20.0649,19.9585,20.0552,137103.0
2024-08-02 12:10:00,20.74,20.74,20.67,20.69,177578.0,20.0649,20.0649,19.9972,20.0165,177578.0
2024-08-02 12:20:00,20.69,20.69,20.66,20.67,131698.0,20.0165,20.0165,19.9875,19.9972,131698.0
2024-08-02 12:30:00,20.68,20.68,20.61,20.62,767310.0,20.0069,20.0069,19.9391,19.9488,767310.0
2024-08-02 12:40:00,20.62,20.67,20.59,20.67,240480.0,19.9488,19.9972,19.9198,19.9972,240480.0
2024-08-02 12:50:00,20.67,20.71,20.64,20.7,192243.0,19.9972,20.0359,19.9682,20.0262,192243.0
2024-08-02 13:00:00,20.69,20.7,20.65,20.66,132423.0,20.0165,20.0262,19.9778,19.9875,132423.0
2024-08-02 13:10:00,20.66,20.71,20.64,20.7,196310.0,19.9875,20.0359,19.9682,20.0262,196310.0
2024-08-02 13:20:00,20.69,20.69,20.64,20.66,98975.0,20.0165,20.0165,19.9682,19.9875,98975.0
2024-08-02 13:30:00,20.65,20.66,20.62,20.64,199108.0,19.9778,19.9875,19.9488,19.9682,199108.0
2024-08-02 13:40:00,20.64,20.67,20.63,20.66,140348.0,19.9682,19.9972,19.9585,19.9875,140348.0
2024-08-02 13:50:00,20.66,20.66,20.6,20.62,191670.0,19.9875,19.9875,19.9295,19.9488,191670.0
2024-08-02 14:00:00,20.62,20.62,20.51,20.52,1040159.0,19.9488,19.9488,19.8424,19.8521,1040159.0
2024-08-02 14:10:00,20.52,20.58,20.51,20.57,237347.0,19.8521,19.9101,19.8424,19.9004,237347.0
2024-08-02 14:20:00,20.57,20.6,20.56,20.59,406014.0,19.9004,19.9295,19.8908,19.9198,406014.0
2024-08-02 14:30:00,20.59,20.61,20.57,20.61,300631.0,19.9198,19.9391,19.9004,19.9391,300631.0
2024-08-02 14:40:00,20.61,20.63,20.57,20.63,341906.0,19.9391,19.9585,19.9004,19.9585,341906.0
2024-08-02 14:50:00,20.63,20.63,20.57,20.57,217198.0,19.9585,19.9585,19.9004,19.9004,217198.0
2024-08-02 15:00:00,20.57,20.6,20.56,20.59,309892.0,19.9004,19.9295,19.8908,19.9198,309892.0
2024-08-02 15:10:00,20.59,20.61,20.57,20.6,216261.0,19.9198,19.9391,19.9004,19.9295,216261.0
2024-08-02 15:20:00,20.6,20.62,20.57,20.61,324943.0,19.9295,19.9488,19.9004,19.9391,324943.0
2024-08-02 15:30:00,20.61,20.61,20.55,20.55,475617.0,19.9391,19.9391,19.8811,19.8811,475617.0
2024-08-02 15:40:00,20.55,20.61,20.55,20.6,777001.0,19.8811,19.9391,19.8811,19.9295,777001.0
2024-08-02 15:50:00,20.6,20.69,20.59,20.68,2749686.0,19.9295,20.0165,19.9198,20.0069,2749686.0
2024-08-05 09:30:00,19.94,20.03,19.68,19.87,1364051.0,19.2909,19.378,19.0394,19.2232,1364051.0
2024-08-05 09:40:00,19.87,19.9,19.7,19.78,587666.0,19.2232,19.2522,19.0588,19.1361,587666.0
2024-08-05 09:50:00,19.79,19.87,19.7,19.8,371916.0,19.1458,19.2232,19.0588,19.1555,371916.0
2024-08-05 10:00:00,19.8,20.01,19.79,19.94,451465.0,19.1555,19.3587,19.1458,19.2909,451465.0
2024-08-05 10:10:00,19.94,19.98,19.89,19.94,278941.0,19.2909,19.3296,19.2426,19.2909,278941.0
2024-08-05 10:20:00,19.94,19.94,19.82,19.82,420516.0,19.2909,19.2909,19.1748,19.1748,420516.0
2024-08-05 10:30:00,19.83,19.94,19.83,19.86,254719.0,19.1845,19.2909,19.1845,19.2135,254719.0
2024-08-05 10:40:00,19.86,19.94,19.86,19.87,521832.0,19.2135,19.2909,19.2135,19.2232,521832.0
2024-08-05 10:50:00,19.87,19.94,19.86,19.92,305493.0,19.2232,19.2909,19.2135,19.2716,305493.0
2024-08-05 11:00:00,19.91,19.99,19.88,19.99,500704.0,19.2619,19.3393,19.2329,19.3393,500704.0
2024-08-05 11:10:00,19.99,19.99,19.86,19.88,364820.0,19.3393,19.3393,19.2135,19.2329,364820.0
2024-08-05 11:20:00,19.88,19.96,19.87,19.93,472416.0,19.2329,19.3103,19.2232,19.2813,472416.0
2024-08-05 11:30:00,19.94,20.0,19.93,19.95,454486.0,19.2909,19.349,19.2813,19.3006,454486.0
2024-08-05 11:40:00,19.95,20.0,19.91,20.0,374626.0,19.3006,19.349,19.2619,19.349,374626.0
2024-08-05 11:50:00,20.0,20.05,19.97,20.04,304028.0,19.349,19.3974,19.32,19.3877,304028.0
2024-08-05 12:00:00,20.05,20.13,20.04,20.11,360565.0,19.3974,19.4748,19.3877,19.4554,360565.0
2024-08-05 12:10:00,20.12,20.14,20.07,20.1,313685.0,19.4651,19.4844,19.4167,19.4457,313685.0
2024-08-05 12:20:00,20.09,20.12,20.08,20.08,185379.0,19.4361,19.4651,19.4264,19.4264,185379.0
2024-08-05 12:30:00,20.08,20.08,20.02,20.05,222204.0,19.4264,19.4264,19.3683,19.3974,222204.0
2024-08-05 12:40:00,20.05,20.06,19.98,20.02,304708.0,19.3974,19.407,19.3296,19.3683,304708.0
2024-08-05 12:50:00,20.01,20.05,19.99,20.04,220162.0,19.3587,19.3974,19.3393,19.3877,220162.0
2024-08-05 13:00:00,20.04,20.06,20.01,20.05,207569.0,19.3877,19.407,19.3587,19.3974,207569.0
2024-08-05 13:10:00,20.05,20.07,20.03,20.04,157865.0,19.3974,19.4167,19.378,19.3877,157865.0
2024-08-05 13:20:00,20.03,20.09,20.02,20.07,172106.0,19.378,19.4361,19.3683,19.4167,172106.0
2024-08-05 13:30:00,20.07,20.1,20.04,20.09,172629.0,19.4167,19.4457,19.3877,19.4361,172629.0
2024-08-05 13:40:00,20.1,20.11,20.05,20.06,192152.0,19.4457,19.4554,19.3974,19.407,192152.0
2024-08-05 13:50:00,20.05,20.07,20.03,20.06,224569.0,19.3974,19.4167,19.378,19.407,224569.0
2024-08-05 14:00:00,20.07,20.1,20.04,20.09,211950.0,19.4167,19.4457,19.3877,19.4361,211950.0
2024-08-05 14:10:00,20.09,20.12,20.05,20.12,207373.0,19.4361,19.4651,19.3974,19.4651,207373.0
2024-08-05 14:20:00,20.12,20.17,20.12,20.14,220112.0,19.4651,19.5135,19.4651,19.4844,220112.0
2024-08-05 14:30:00,20.14,20.16,20.12,20.14,185905.0,19.4844,19.5038,19.4651,19.4844,185905.0
2024-08-05 14:40:00,20.14,20.16,20.11,20.12,273929.0,19.4844,19.5038,19.4554,19.4651,273929.0
2024-08-05 14:50:00,20.12,20.14,20.09,20.1,376217.0,19.4651,19.4844,19.4361,19.4457,376217.0
2024-08-05 15:00:00,20.1,20.11,20.07,20.07,428368.0,19.4457,19.4554,19.4167,19.4167,428368.0
2024-08-05 15:10:00,20.07,20.09,20.06,20.07,182030.0,19.4167,19.4361,19.407,19.4167,182030.0
2024-08-05 15:20:00,20.07,20.1,20.07,20.07,359661.0,19.4167,19.4457,19.4167,19.4167,359661.0
2024-08-05 15:30:00,20.07,20.08,20.0,20.02,488664.0,19.4167,19.4264,19.349,19.3683,488664.0
2024-08-05 15:40:00,20.02,20.04,19.98,20.04,649799.0,19.3683,19.3877,19.3296,19.3877,649799.0
2024-08-05 15:50:00,20.03,20.1,20.02,20.09,1547024.0,19.378,19.4457,19.3683,19.4361,1547024.0
2024-08-06 09:30:00,20.21,20.26,20.06,20.25,481978.0,19.5522,19.6005,19.407,19.5908,481978.0
2024-08-06 09:40:00,20.25,20.3,20.23,20.26,504304.0,19.5908,19.6392,19.5715,19.6005,504304.0
2024-08-06 09:50:00,20.26,20.34,20.23,20.28,406740.0,19.6005,19.6779,19.5715,19.6199,406740.0
2024-08-06 10:00:00,20.28,20.4,20.26,20.39,383589.0,19.6199,19.736,19.6005,19.7263,383589.0
2024-08-06 10:10:00,20.39,20.43,20.35,20.4,367055.0,19.7263,19.765,19.6876,19.736,367055.0
2024-08-06 10:20:00,20.4,20.46,20.36,20.41,1096036.0,19.736,19.794,19.6973,19.7456,1096036.0
2024-08-06 10:30:00,20.41,20.51,20.39,20.44,506159.0,19.7456,19.8424,19.7263,19.7747,506159.0
2024-08-06 10:40:00,20.44,20.59,20.43,20.56,467643.0,19.7747,19.9198,19.765,19.8908,467643.0
2024-08-06 10:50:00,20.56,20.59,20.51,20.52,541312.0,19.8908,19.9198,19.8424,19.8521,541312.0
2024-08-06 11:00:00,20.51,20.56,20.49,20.5,344884.0,19.8424,19.8908,19.823,19.8327,344884.0
2024-08-06 11:10:00,20.5,20.57,20.49,20.52,534680.0,19.8327,19.9004,19.823,19.8521,534680.0
2024-08-06 11:20:00,20.52,20.56,20.49,20.54,218035.0,19.8521,19.8908,19.823,19.8714,218035.0
2024-08-06 11:30:00,20.54,20.57,20.5,20.53,289665.0,19.8714,19.9004,19.8327,19.8617,289665.0
2024-08-06 11:40:00,20.53,20.57,20.5,20.57,162997.0,19.8617,19.9004,19.8327,19.9004,162997.0
2024-08-06 11:50:00,20.56,20.67,20.56,20.67,322906.0,19.8908,19.9972,19.8908,19.9972,322906.0
2024-08-06 12:00:00,20.67,20.72,20.67,20.69,226161.0,19.9972,20.0456,19.9972,20.0165,226161.0
2024-08-06 12:10:00,20.69,20.75,20.69,20.72,152386.0,20.0165,20.0746,20.0165,20.0456,152386.0
2024-08-06 12:20:00,20.71,20.74,20.68,20.7,258698.0,20.0359,20.0649,20.0069,20.0262,258698.0
2024-08-06 12:30:00,20.7,20.76,20.67,20.76,173708.0,20.0262,20.0842,19.9972,20.0842,173708.0
2024-08-06 12:40:00,20.76,20.77,20.73,20.73,220723.0,20.0842,20.0939,20.0552,20.0552,220723.0
2024-08-06 12:50:00,20.73,20.78,20.73,20.74,284025.0,20.0552,20.1036,20.0552,20.0649,284025.0
2024-08-06 13:00:00,20.75,20.75,20.68,20.7,206794.0,20.0746,20.0746,20.0069,20.0262,206794.0
2024-08-06 13:10:00,20.7,20.79,20.69,20.77,266128.0,20.0262,20.1133,20.0165,20.0939,266128.0
2024-08-06 13:20:00,20.77,20.8,20.74,20.78,301822.0,20.0939,20.1229,20.0649,20.1036,301822.0
2024-08-06 13:30:00,20.78,20.8,20.75,20.8,275025.0,20.1036,20.1229,20.0746,20.1229,275025.0
2024-08-06 13:40:00,20.8,20.82,20.79,20.8,224917.0,20.1229,20.1423,20.1133,20.1229,224917.0
2024-08-06 13:50:00,20.8,20.83,20.78,20.8,290059.0,20.1229,20.152,20.1036,20.1229,290059.0
2024-08-06 14:00:00,20.8,20.81,20.76,20.78,295345.0,20.1229,20.1326,20.0842,20.1036,295345.0
2024-08-06 14:10:00,20.79,20.79,20.73,20.76,251981.0,20.1133,20.1133,20.0552,20.0842,251981.0
2024-08-06 14:20:00,20.77,20.8,20.75,20.78,384076.0,20.0939,20.1229,20.0746,20.1036,384076.0
2024-08-06 14:30:00,20.78,20.82,20.77,20.82,223960.0,20.1036,20.1423,20.0939,20.1423,223960.0
2024-08-06 14:40:00,20.82,20.83,20.8,20.83,202610.0,20.1423,20.152,20.1229,20.152,202610.0
2024-08-06 14:50:00,20.82,20.85,20.75,20.76,294188.0,20.1423,20.1713,20.0746,20.0842,294188.0
2024-08-06 15:00:00,20.77,20.77,20.7,20.73,232117.0,20.0939,20.0939,20.0262,20.0552,232117.0
2024-08-06 15:10:00,20.72,20.76,20.71,20.73,204344.0,20.0456,20.0842,20.0359,20.0552,204344.0
2024-08-06 15:20:00,20.73,20.84,20.72,20.82,323672.0,20.0552,20.1616,20.0456,20.1423,323672.0
2024-08-06 15:30:00,20.82,20.85,20.8,20.84,406536.0,20.1423,20.1713,20.1229,20.1616,406536.0
2024-08-06 15:40:00,20.83,20.84,20.78,20.79,453209.0,20.152,20.1616,20.1036,20.1133,453209.0
2024-08-06 15:50:00,20.78,20.8,20.66,20.66,2289697.0,20.1036,20.1229,19.9875,19.9875,2289697.0
2024-08-07 09:30:00,20.88,20.99,20.85,20.96,455684.0,20.2003,20.3068,20.1713,20.2777,455684.0
2024-08-07 09:40:00,20.96,21.02,20.93,20.98,217668.0,20.2777,20.3358,20.2487,20.2971,217668.0
2024-08-07 09:50:00,20.98,21.09,20.96,21.09,300105.0,20.2971,20.4035,20.2777,20.4035,300105.0
2024-08-07 10:00:00,21.08,21.17,21.06,21.16,475925.0,20.3938,20.4809,20.3745,20.4712,475925.0
2024-08-07 10:10:00,21.16,21.18,21.1,21.11,557627.0,20.4712,20.4906,20.4132,20.4229,557627.0
2024-08-07 10:20:00,21.12,21.16,21.1,21.12,230006.0,20.4325,20.4712,20.4132,20.4325,230006.0
2024-08-07 10:30:00,21.12,21.14,21.08,21.09,274064.0,20.4325,20.4519,20.3938,20.4035,274064.0
2024-08-07 10:40:00,21.09,21.14,21.08,21.13,256911.0,20.4035,20.4519,20.3938,20.4422,256911.0
2024-08-07 10:50:00,21.13,21.16,21.11,21.16,318307.0,20.4422,20.4712,20.4229,20.4712,318307.0
2024-08-07 11:00:00,21.16,21.21,21.12,21.19,262651.0,20.4712,20.5196,20.4325,20.5003,262651.0
2024-08-07 11:10:00,21.19,21.21,21.17,21.19,216650.0,20.5003,20.5196,20.4809,20.5003,216650.0
2024-08-07 11:20:00,21.19,21.28,21.18,21.28,334908.0,20.5003,20.5873,20.4906,20.5873,334908.0
2024-08-07 11:30:00,21.28,21.29,21.23,21.27,497824.0,20.5873,20.597,20.539,20.5776,497824.0
2024-08-07 11:40:00,21.27,21.28,21.15,21.18,430171.0,20.5776,20.5873,20.4616,20.4906,430171.0
2024-08-07 11:50:00,21.18,21.22,21.15,21.21,258785.0,20.4906,20.5293,20.4616,20.5196,258785.0
2024-08-07 12:00:00,21.21,21.21,21.14,21.15,196916.0,20.5196,20.5196,20.4519,20.4616,196916.0
2024-08-07 12:10:00,21.14,21.16,21.11,21.14,172621.0,20.4519,20.4712,20.4229,20.4519,172621.0
2024-08-07 12:20:00,21.14,21.24,21.13,21.21,113446.0,20.4519,20.5486,20.4422,20.5196,113446.0
2024-08-07 12:30:00,21.22,21.25,21.2,21.23,183889.0,20.5293,20.5583,20.5099,20.539,183889.0
2024-08-07 12:40:00,21.23,21.23,21.15,21.16,153849.0,20.539,20.539,20.4616,20.4712,153849.0
2024-08-07 12:50:00,21.15,21.18,21.11,21.12,123040.0,20.4616,20.4906,20.4229,20.4325,123040.0
2024-08-07 13:00:00,21.11,21.13,21.07,21.08,140073.0,20.4229,20.4422,20.3842,20.3938,140073.0
2024-08-07 13:10:00,21.08,21.1,21.06,21.07,147153.0,20.3938,20.4132,20.3745,20.3842,147153.0
2024-08-07 13:20:00,21.07,21.16,21.07,21.12,148613.0,20.3842,20.4712,20.3842,20.4325,148613.0
2024-08-07 13:30:00,21.12,21.17,21.11,21.16,137918.0,20.4325,20.4809,20.4229,20.4712,137918.0
2024-08-07 13:40:00,21.16,21.18,21.09,21.11,182109.0,20.4712,20.4906,20.4035,20.4229,182109.0
2024-08-07 13:50:00,21.1,21.11,21.03,21.05,185001.0,20.4132,20.4229,20.3455,20.3648,185001.0
2024-08-07 14:00:00,21.05,21.06,21.01,21.03,142951.0,20.3648,20.3745,20.3261,20.3455,142951.0
2024-08-07 14:10:00,21.03,21.03,20.93,20.96,299825.0,20.3455,20.3455,20.2487,20.2777,299825.0
2024-08-07 14:20:00,20.96,21.01,20.95,20.99,152757.0,20.2777,20.3261,20.2681,20.3068,152757.0
2024-08-07 14:30:00,20.98,20.99,20.96,20.98,127421.0,20.2971,20.3068,20.2777,20.2971,127421.0
2024-08-07 14:40:00,20.98,21.01,20.93,20.94,230277.0,20.2971,20.3261,20.2487,20.2584,230277.0
2024-08-07 14:50:00,20.94,20.96,20.92,20.94,170936.0,20.2584,20.2777,20.239,20.2584,170936.0
2024-08-07 15:00:00,20.95,21.01,20.94,20.98,222764.0,20.2681,20.3261,20.2584,20.2971,222764.0
2024-08-07 15:10:00,20.98,21.01,20.95,21.01,190228.0,20.2971,20.3261,20.2681,20.3261,190228.0
2024-08-07 15:20:00,21.0,21.02,20.97,21.0,200013.0,20.3164,20.3358,20.2874,20.3164,200013.0
2024-08-07 15:30:00,21.0,21.0,20.95,20.96,246181.0,20.3164,20.3164,20.2681,20.2777,246181.0
2024-08-07 15:40:00,20.96,20.96,20.91,20.92,355230.0,20.2777,20.2777,20.2294,20.239,355230.0
2024-08-07 15:50:00,20.91,20.92,20.8,20.8,1815526.0,20.2294,20.239,20.1229,20.1229,1815526.0
2024-08-08 09:30:00,20.8,20.93,20.8,20.93,272214.0,20.1229,20.2487,20.1229,20.2487,272214.0
2024-08-08 09:40:00,20.91,20.98,20.89,20.96,200556.0,20.2294,20.2971,20.21,20.2777,200556.0
2024-08-08 09:50:00,20.96,21.07,20.95,21.05,329036.0,20.2777,20.3842,20.2681,20.3648,329036.0
2024-08-08 10:00:00,21.05,21.06,21.0,21.02,314614.0,20.3648,20.3745,20.3164,20.3358,314614.0
2024-08-08 10:10:00,21.02,21.08,21.02,21.05,133404.0,20.3358,20.3938,20.3358,20.3648,133404.0
2024-08-08 10:20:00,21.05,21.06,21.01,21.04,138657.0,20.3648,20.3745,20.3261,20.3551,138657.0
2024-08-08 10:30:00,21.03,21.11,21.03,21.09,179765.0,20.3455,20.4229,20.3455,20.4035,179765.0
2024-08-08 10:40:00,21.09,21.14,21.08,21.13,198184.0,20.4035,20.4519,20.3938,20.4422,198184.0
2024-08-08 10:50:00,21.13,21.18,21.1,21.18,321943.0,20.4422,20.4906,20.4132,20.4906,321943.0
2024-08-08 11:00:00,21.18,21.18,21.11,21.12,191610.0,20.4906,20.4906,20.4229,20.4325,191610.0
2024-08-08 11:10:00,21.13,21.14,21.05,21.05,73120.0,20.4422,20.4519,20.3648,20.3648,73120.0
2024-08-08 11:20:00,21.05,21.08,21.04,21.05,261854.0,20.3648,20.3938,20.3551,20.3648,261854.0
2024-08-08 11:30:00,21.04,21.05,20.96,20.99,139762.0,20.3551,20.3648,20.2777,20.3068,139762.0
2024-08-08 11:40:00,20.98,21.0,20.96,20.97,95042.0,20.2971,20.3164,20.2777,20.2874,95042.0
2024-08-08 11:50:00,20.97,21.02,20.97,21.0,110025.0,20.2874,20.3358,20.2874,20.3164,110025.0
2024-08-08 12:00:00,21.0,21.04,20.99,21.03,121377.0,20.3164,20.3551,20.3068,20.3455,121377.0
2024-08-08 12:10:00,21.04,21.06,21.01,21.05,115117.0,20.3551,20.3745,20.3261,20.3648,115117.0
2024-08-08 12:20:00,21.05,21.08,21.03,21.06,115489.0,20.3648,20.3938,20.3455,20.3745,115489.0
2024-08-08 12:30:00,21.07,21.07,20.98,20.99,172501.0,20.3842,20.3842,20.2971,20.3068,172501.0
2024-08-08 12:40:00,20.98,21.02,20.98,21.02,128082.0,20.2971,20.3358,20.2971,20.3358,128082.0
2024-08-08 12:50:00,21.01,21.04,20.99,21.01,103216.0,20.3261,20.3551,20.3068,20.3261,103216.0
2024-08-08 13:00:00,21.02,21.02,20.98,20.99,93218.0,20.3358,20.3358,20.2971,20.3068,93218.0
2024-08-08 13:10:00,21.0,21.04,20.99,21.04,142584.0,20.3164,20.3551,20.3068,20.3551,142584.0
2024-08-08 13:20:00,21.04,21.12,21.03,21.12,169772.0,20.3551,20.4325,20.3455,20.4325,169772.0
2024-08-08 13:30:00,21.12,21.12,21.05,21.1,167569.0,20.4325,20.4325,20.3648,20.4132,167569.0
2024-08-08 13:40:00,21.1,21.1,21.04,21.05,83804.0,20.4132,20.4132,20.3551,20.3648,83804.0
2024-08-08 13:50:00,21.05,21.09,21.04,21.07,111248.0,20.3648,20.4035,20.3551,20.3842,111248.0
2024-08-08 14:00:00,21.07,21.11,21.05,21.11,163239.0,20.3842,20.4229,20.3648,20.4229,163239.0
2024-08-08 14:10:00,21.11,21.11,21.07,21.07,140163.0,20.4229,20.4229,20.3842,20.3842,140163.0
2024-08-08 14:20:00,21.07,21.1,21.05,21.06,154106.0,20.3842,20.4132,20.3648,20.3745,154106.0
2024-08-08 14:30:00,21.07,21.08,21.04,21.07,122090.0,20.3842,20.3938,20.3551,20.3842,122090.0
2024-08-08 14:40:00,21.07,21.1,21.05,21.07,119641.0,20.3842,20.4132,20.3648,20.3842,119641.0
2024-08-08 14:50:00,21.07,21.1,21.07,21.09,92505.0,20.3842,20.4132,20.3842,20.4035,92505.0
2024-08-08 15:00:00,21.09,21.11,21.07,21.1,112899.0,20.4035,20.4229,20.3842,20.4132,112899.0
2024-08-08 15:10:00,21.09,21.11,21.07,21.07,117062.0,20.4035,20.4229,20.3842,20.3842,117062.0
2024-08-08 15:20:00,21.07,21.11,21.07,21.09,263713.0,20.3842,20.4229,20.3842,20.4035,263713.0
2024-08-08 15:30:00,21.08,21.08,21.05,21.07,236462.0,20.3938,20.3938,20.3648,20.3842,236462.0
2024-08-08 15:40:00,21.07,21.1,21.06,21.07,261880.0,20.3842,20.4132,20.3745,20.3842,261880.0
2024-08-08 15:50:00,21.08,21.1,21.02,21.06,1278870.0,20.3938,20.4132,20.3358,20.3745,1278870.0
2024-08-09 09:30:00,21.1,21.1,20.89,20.89,382968.0,20.4132,20.4132,20.21,20.21,382968.0
2024-08-09 09:40:00,20.89,20.92,20.81,20.86,240330.0,20.21,20.239,20.1326,20.181,240330.0
2024-08-09 09:50:00,20.86,20.89,20.8,20.82,594470.0,20.181,20.21,20.1229,20.1423,594470.0
2024-08-09 10:00:00,20.82,20.88,20.79,20.88,334758.0,20.1423,20.2003,20.1133,20.2003,334758.0
2024-08-09 10:10:00,20.88,20.92,20.85,20.91,362839.0,20.2003,20.239,20.1713,20.2294,362839.0
2024-08-09 10:20:00,20.92,20.96,20.9,20.94,208584.0,20.239,20.2777,20.2197,20.2584,208584.0
2024-08-09 10:30:00,20.94,21.0,20.93,21.0,169643.0,20.2584,20.3164,20.2487,20.3164,169643.0
2024-08-09 10:40:00,20.99,21.03,20.95,20.96,111855.0,20.3068,20.3455,20.2681,20.2777,111855.0
2024-08-09 10:50:00,20.96,21.05,20.95,21.0,138730.0,20.2777,20.3648,20.2681,20.3164,138730.0
2024-08-09 11:00:00,21.0,21.04,20.99,21.03,139800.0,20.3164,20.3551,20.3068,20.3455,139800.0
2024-08-09 11:10:00,21.03,21.05,21.01,21.04,279983.0,20.3455,20.3648,20.3261,20.3551,279983.0
2024-08-09 11:20:00,21.03,21.07,20.99,21.02,291004.0,20.3455,20.3842,20.3068,20.3358,291004.0
2024-08-09 11:30:00,21.02,21.05,20.98,21.0,208851.0,20.3358,20.3648,20.2971,20.3164,208851.0
2024-08-09 11:40:00,21.0,21.02,20.98,21.02,92549.0,20.3164,20.3358,20.2971,20.3358,92549.0
2024-08-09 11:50:00,21.01,21.01,20.94,20.95,131366.0,20.3261,20.3261,20.2584,20.2681,131366.0
2024-08-09 12:00:00,20.95,20.97,20.91,20.93,145511.0,20.2681,20.2874,20.2294,20.2487,145511.0
2024-08-09 12:10:00,20.93,20.94,20.91,20.92,103853.0,20.2487,20.2584,20.2294,20.239,103853.0
2024-08-09 12:20:00,20.92,20.93,20.89,20.92,182696.0,20.239,20.2487,20.21,20.239,182696.0
2024-08-09 12:30:00,20.91,20.92,20.87,20.88,304594.0,20.2294,20.239,20.1907,20.2003,304594.0
2024-08-09 12:40:00,20.88,20.94,20.87,20.94,224805.0,20.2003,20.2584,20.1907,20.2584,224805.0
2024-08-09 12:50:00,20.93,20.98,20.93,20.97,126498.0,20.2487,20.2971,20.2487,20.2874,126498.0
2024-08-09 13:00:00,20.98,21.0,20.93,20.96,111758.0,20.2971,20.3164,20.2487,20.2777,111758.0
2024-08-09 13:10:00,20.95,21.0,20.94,20.98,123847.0,20.2681,20.3164,20.2584,20.2971,123847.0
2024-08-09 13:20:00,20.98,21.0,20.96,21.0,155211.0,20.2971,20.3164,20.2777,20.3164,155211.0
2024-08-09 13:30:00,21.0,21.0,20.97,20.98,93758.0,20.3164,20.3164,20.2874,20.2971,93758.0
2024-08-09 13:40:00,20.98,20.99,20.95,20.98,114518.0,20.2971,20.3068,20.2681,20.2971,114518.0
2024-08-09 13:50:00,20.98,20.98,20.93,20.94,120144.0,20.2971,20.2971,20.2487,20.2584,120144.0
2024-08-09 14:00:00,20.95,20.95,20.91,20.95,114317.0,20.2681,20.2681,20.2294,20.2681,114317.0
2024-08-09 14:10:00,20.95,20.97,20.93,20.94,175560.0,20.2681,20.2874,20.2487,20.2584,175560.0
2024-08-09 14:20:00,20.94,20.96,20.93,20.95,107199.0,20.2584,20.2777,20.2487,20.2681,107199.0
2024-08-09 14:30:00,20.95,20.96,20.92,20.94,100373.0,20.2681,20.2777,20.239,20.2584,100373.0
2024-08-09 14:40:00,20.95,21.0,20.94,21.0,164134.0,20.2681,20.3164,20.2584,20.3164,164134.0
2024-08-09 14:50:00,20.99,21.04,20.97,21.04,173466.0,20.3068,20.3551,20.2874,20.3551,173466.0
2024-08-09 15:00:00,21.04,21.07,21.01,21.07,216077.0,20.3551,20.3842,20.3261,20.3842,216077.0
2024-08-09 15:10:00,21.07,21.07,21.03,21.05,108446.0,20.3842,20.3842,20.3455,20.3648,108446.0
2024-08-09 15:20:00,21.06,21.06,21.04,21.05,131436.0,20.3745,20.3745,20.3551,20.3648,131436.0
2024-08-09 15:30:00,21.05,21.06,21.04,21.05,158896.0,20.3648,20.3745,20.3551,20.3648,158896.0
2024-08-09 15:40:00,21.05,21.07,21.03,21.04,343329.0,20.3648,20.3842,20.3455,20.3551,343329.0
2024-08-09 15:50:00,21.04,21.05,20.95,21.02,1038508.0,20.3551,20.3648,20.2681,20.3358,1038508.0
2024-08-12 09:30:00,21.06,21.1,20.94,21.04,269082.0,20.3745,20.4132,20.2584,20.3551,269082.0
2024-08-12 09:40:00,21.03,21.05,20.94,20.94,159155.0,20.3455,20.3648,20.2584,20.2584,159155.0
2024-08-12 09:50:00,20.94,20.99,20.93,20.98,225728.0,20.2584,20.3068,20.2487,20.2971,225728.0
2024-08-12 10:00:00,20.98,21.02,20.96,20.98,157950.0,20.2971,20.3358,20.2777,20.2971,157950.0
2024-08-12 10:10:00,20.98,21.01,20.96,20.98,188140.0,20.2971,20.3261,20.2777,20.2971,188140.0
2024-08-12 10:20:00,20.97,20.98,20.92,20.96,190703.0,20.2874,20.2971,20.239,20.2777,190703.0
2024-08-12 10:30:00,20.97,20.98,20.93,20.96,134148.0,20.2874,20.2971,20.2487,20.2777,134148.0
2024-08-12 10:40:00,20.96,20.98,20.94,20.97,144221.0,20.2777,20.2971,20.2584,20.2874,144221.0
2024-08-12 10:50:00,20.98,21.02,20.96,21.01,112702.0,20.2971,20.3358,20.2777,20.3261,112702.0
2024-08-12 11:00:00,21.01,21.03,20.95,20.96,109835.0,20.3261,20.3455,20.2681,20.2777,109835.0
2024-08-12 11:10:00,20.97,20.97,20.91,20.94,99170.0,20.2874,20.2874,20.2294,20.2584,99170.0
2024-08-12 11:20:00,20.94,20.94,20.89,20.92,128551.0,20.2584,20.2584,20.21,20.239,128551.0
2024-08-12 11:30:00,20.92,20.93,20.89,20.92,67123.0,20.239,20.2487,20.21,20.239,67123.0
2024-08-12 11:40:00,20.92,20.92,20.88,20.91,113447.0,20.239,20.239,20.2003,20.2294,113447.0
2024-08-12 11:50:00,20.91,20.95,20.9,20.95,100630.0,20.2294,20.2681,20.2197,20.2681,100630.0
2024-08-12 12:00:00,20.95,20.96,20.89,20.91,165384.0,20.2681,20.2777,20.21,20.2294,165384.0
2024-08-12 12:10:00,20.9,20.91,20.88,20.89,81587.0,20.2197,20.2294,20.2003,20.21,81587.0
2024-08-12 12:20:00,20.89,20.89,20.86,20.87,43505.0,20.21,20.21,20.181,20.1907,43505.0
2024-08-12 12:30:00,20.87,20.87,20.84,20.86,125268.0,20.1907,20.1907,20.1616,20.181,125268.0
2024-08-12 12:40:00,20.86,20.88,20.85,20.87,61354.0,20.181,20.2003,20.1713,20.1907,61354.0
2024-08-12 12:50:00,20.87,20.9,20.86,20.87,88321.0,20.1907,20.2197,20.181,20.1907,88321.0
2024-08-12 13:00:00,20.88,20.88,20.84,20.85,110617.0,20.2003,20.2003,20.1616,20.1713,110617.0
2024-08-12 13:10:00,20.85,20.86,20.84,20.85,80957.0,20.1713,20.181,20.1616,20.1713,80957.0
2024-08-12 13:20:00,20.84,20.88,20.82,20.85,116767.0,20.1616,20.2003,20.1423,20.1713,116767.0
2024-08-12 13:30:00,20.85,20.87,20.84,20.84,53121.0,20.1713,20.1907,20.1616,20.1616,53121.0
2024-08-12 13:40:00,20.85,20.88,20.83,20.86,79365.0,20.1713,20.2003,20.152,20.181,79365.0
2024-08-12 13:50:00,20.85,20.86,20.82,20.85,60854.0,20.1713,20.181,20.1423,20.1713,60854.0
2024-08-12 14:00:00,20.85,20.86,20.84,20.85,54408.0,20.1713,20.181,20.1616,20.1713,54408.0
2024-08-12 14:10:00,20.85,20.88,20.84,20.85,91829.0,20.1713,20.2003,20.1616,20.1713,91829.0
2024-08-12 14:20:00,20.86,20.89,20.85,20.88,168581.0,20.181,20.21,20.1713,20.2003,168581.0
2024-08-12 14:30:00,20.88,20.92,20.85,20.91,152844.0,20.2003,20.239,20.1713,20.2294,152844.0
2024-08-12 14:40:00,20.91,20.91,20.88,20.89,114585.0,20.2294,20.2294,20.2003,20.21,114585.0
2024-08-12 14:50:00,20.9,20.91,20.87,20.89,128954.0,20.2197,20.2294,20.1907,20.21,128954.0
2024-08-12 15:00:00,20.88,20.91,20.87,20.89,161496.0,20.2003,20.2294,20.1907,20.21,161496.0
2024-08-12 15:10:00,20.9,20.91,20.86,20.88,133862.0,20.2197,20.2294,20.181,20.2003,133862.0
2024-08-12 15:20:00,20.88,20.9,20.87,20.88,156147.0,20.2003,20.2197,20.1907,20.2003,156147.0
2024-08-12 15:30:00,20.88,20.9,20.87,20.88,203612.0,20.2003,20.2197,20.1907,20.2003,203612.0
2024-08-12 15:40:00,20.88,20.88,20.84,20.85,237875.0,20.2003,20.2003,20.1616,20.1713,237875.0
2024-08-12 15:50:00,20.86,20.94,20.85,20.94,730079.0,20.181,20.2584,20.1713,20.2584,730079.0
2024-08-13 09:30:00,20.89,20.89,20.74,20.82,264934.0,20.21,20.21,20.0649,20.1423,264934.0
2024-08-13 09:40:00,20.82,20.84,20.77,20.79,121223.0,20.1423,20.1616,20.0939,20.1133,121223.0
2024-08-13 09:50:00,20.79,20.82,20.7,20.71,162596.0,20.1133,20.1423,20.0262,20.0359,162596.0
2024-08-13 10:00:00,20.71,20.73,20.66,20.72,152494.0,20.0359,20.0552,19.9875,20.0456,152494.0
2024-08-13 10:10:00,20.72,20.74,20.68,20.71,132265.0,20.0456,20.0649,20.0069,20.0359,132265.0
2024-08-13 10:20:00,20.71,20.72,20.65,20.69,299614.0,20.0359,20.0456,19.9778,20.0165,299614.0
2024-08-13 10:30:00,20.69,20.72,20.66,20.69,329661.0,20.0165,20.0456,19.9875,20.0165,329661.0
2024-08-13 10:40:00,20.7,20.75,20.69,20.73,78522.0,20.0262,20.0746,20.0165,20.0552,78522.0
2024-08-13 10:50:00,20.73,20.78,20.71,20.77,335026.0,20.0552,20.1036,20.0359,20.0939,335026.0
2024-08-13 11:00:00,20.78,20.86,20.76,20.85,442978.0,20.1036,20.181,20.0842,20.1713,442978.0
2024-08-13 11:10:00,20.85,20.86,20.8,20.85,354491.0,20.1713,20.181,20.1229,20.1713,354491.0
2024-08-13 11:20:00,20.85,20.87,20.82,20.82,73585.0,20.1713,20.1907,20.1423,20.1423,73585.0
2024-08-13 11:30:00,20.82,20.89,20.82,20.88,77360.0,20.1423,20.21,20.1423,20.2003,77360.0
2024-08-13 11:40:00,20.88,20.98,20.87,20.93,491624.0,20.2003,20.2971,20.1907,20.2487,491624.0
2024-08-13 11:50:00,20.92,20.95,20.9,20.9,79932.0,20.239,20.2681,20.2197,20.2197,79932.0
2024-08-13 12:00:00,20.91,20.94,20.91,20.93,65745.0,20.2294,20.2584,20.2294,20.2487,65745.0
2024-08-13 12:10:00,20.93,20.95,20.92,20.95,180602.0,20.2487,20.2681,20.239,20.2681,180602.0
2024-08-13 12:20:00,20.95,20.96,20.91,20.92,270104.0,20.2681,20.2777,20.2294,20.239,270104.0
2024-08-13 12:30:00,20.92,20.96,20.91,20.96,114329.0,20.239,20.2777,20.2294,20.2777,114329.0
2024-08-13 12:40:00,20.96,20.98,20.93,20.95,192012.0,20.2777,20.2971,20.2487,20.2681,192012.0
2024-08-13 12:50:00,20.96,21.0,20.94,20.97,249614.0,20.2777,20.3164,20.2584,20.2874,249614.0
2024-08-13 13:00:00,20.97,20.97,20.91,20.91,124922.0,20.2874,20.2874,20.2294,20.2294,124922.0
2024-08-13 13:10:00,20.92,20.92,20.88,20.89,98643.0,20.239,20.239,20.2003,20.21,98643.0
2024-08-13 13:20:00,20.89,20.93,20.87,20.91,88358.0,20.21,20.2487,20.1907,20.2294,88358.0
2024-08-13 13:30:00,20.91,20.91,20.89,20.9,66765.0,20.2294,20.2294,20.21,20.2197,66765.0
2024-08-13 13:40:00,20.91,20.91,20.87,20.9,106817.0,20.2294,20.2294,20.1907,20.2197,106817.0
2024-08-13 13:50:00,20.89,20.92,20.89,20.91,51068.0,20.21,20.239,20.21,20.2294,51068.0
2024-08-13 14:00:00,20.91,20.92,20.9,20.9,57381.0,20.2294,20.239,20.2197,20.2197,57381.0
2024-08-13 14:10:00,20.9,20.91,20.88,20.89,72170.0,20.2197,20.2294,20.2003,20.21,72170.0
2024-08-13 14:20:00,20.89,20.92,20.89,20.89,75856.0,20.21,20.239,20.21,20.21,75856.0
2024-08-13 14:30:00,20.89,20.92,20.88,20.92,53655.0,20.21,20.239,20.2003,20.239,53655.0
2024-08-13 14:40:00,20.92,20.92,20.89,20.9,69006.0,20.239,20.239,20.21,20.2197,69006.0
2024-08-13 14:50:00,20.89,20.9,20.86,20.89,68682.0,20.21,20.2197,20.181,20.21,68682.0
2024-08-13 15:00:00,20.89,20.91,20.88,20.9,59450.0,20.21,20.2294,20.2003,20.2197,59450.0
2024-08-13 15:10:00,20.89,20.9,20.85,20.87,106066.0,20.21,20.2197,20.1713,20.1907,106066.0
2024-08-13 15:20:00,20.87,20.88,20.85,20.88,136763.0,20.1907,20.2003,20.1713,20.2003,136763.0
2024-08-13 15:30:00,20.88,20.88,20.85,20.88,113761.0,20.2003,20.2003,20.1713,20.2003,113761.0
2024-08-13 15:40:00,20.88,20.92,20.87,20.9,249775.0,20.2003,20.239,20.1907,20.2197,249775.0
2024-08-13 15:50:00,20.9,20.93,20.88,20.93,1094092.0,20.2197,20.2487,20.2003,20.2487,1094092.0
2024-08-14 09:30:00,20.92,20.93,20.84,20.87,287171.0,20.239,20.2487,20.1616,20.1907,287171.0
2024-08-14 09:40:00,20.88,20.93,20.85,20.89,156788.0,20.2003,20.2487,20.1713,20.21,156788.0
2024-08-14 09:50:00,20.89,20.95,20.86,20.92,202407.0,20.21,20.2681,20.181,20.239,202407.0
2024-08-14 10:00:00,20.93,20.93,20.89,20.93,110879.0,20.2487,20.2487,20.21,20.2487,110879.0
2024-08-14 10:10:00,20.93,20.98,20.91,20.98,149960.0,20.2487,20.2971,20.2294,20.2971,149960.0
2024-08-14 10:20:00,20.98,21.03,20.97,21.0,205512.0,20.2971,20.3455,20.2874,20.3164,205512.0
2024-08-14 10:30:00,21.0,21.0,20.95,20.98,190645.0,20.3164,20.3164,20.2681,20.2971,190645.0
2024-08-14 10:40:00,20.98,20.99,20.95,20.96,106470.0,20.2971,20.3068,20.2681,20.2777,106470.0
2024-08-14 10:50:00,20.96,20.98,20.94,20.96,111656.0,20.2777,20.2971,20.2584,20.2777,111656.0
2024-08-14 11:00:00,20.96,20.99,20.95,20.96,133396.0,20.2777,20.3068,20.2681,20.2777,133396.0
2024-08-14 11:10:00,20.96,20.97,20.93,20.95,112419.0,20.2777,20.2874,20.2487,20.2681,112419.0
2024-08-14 11:20:00,20.95,20.96,20.94,20.95,145680.0,20.2681,20.2777,20.2584,20.2681,145680.0
2024-08-14 11:30:00,20.96,20.99,20.95,20.98,105307.0,20.2777,20.3068,20.2681,20.2971,105307.0
2024-08-14 11:40:00,20.98,20.98,20.93,20.93,104423.0,20.2971,20.2971,20.2487,20.2487,104423.0
2024-08-14 11:50:00,20.94,20.94,20.92,20.92,79865.0,20.2584,20.2584,20.239,20.239,79865.0
2024-08-14 12:00:00,20.92,20.93,20.9,20.93,121776.0,20.239,20.2487,20.2197,20.2487,121776.0
2024-08-14 12:10:00,20.93,20.95,20.9,20.91,114118.0,20.2487,20.2681,20.2197,20.2294,114118.0
2024-08-14 12:20:00,20.91,20.91,20.87,20.89,144691.0,20.2294,20.2294,20.1907,20.21,144691.0
2024-08-14 12:30:00,20.89,20.93,20.88,20.93,107717.0,20.21,20.2487,20.2003,20.2487,107717.0
2024-08-14 12:40:00,20.93,20.94,20.9,20.92,85946.0,20.2487,20.2584,20.2197,20.239,85946.0
2024-08-14 12:50:00,20.92,20.96,20.91,20.96,66970.0,20.239,20.2777,20.2294,20.2777,66970.0
2024-08-14 13:00:00,20.95,20.95,20.92,20.93,84924.0,20.2681,20.2681,20.239,20.2487,84924.0
2024-08-14 13:10:00,20.93,20.94,20.91,20.93,59137.0,20.2487,20.2584,20.2294,20.2487,59137.0
2024-08-14 13:20:00,20.93,20.93,20.89,20.92,161608.0,20.2487,20.2487,20.21,20.239,161608.0
2024-08-14 13:30:00,20.91,20.96,20.91,20.95,122392.0,20.2294,20.2777,20.2294,20.2681,122392.0
2024-08-14 13:40:00,20.95,20.97,20.94,20.96,74889.0,20.2681,20.2874,20.2584,20.2777,74889.0
2024-08-14 13:50:00,20.96,20.99,20.96,20.98,74588.0,20.2777,20.3068,20.2777,20.2971,74588.0
2024-08-14 14:00:00,20.98,20.99,20.94,20.96,95874.0,20.2971,20.3068,20.2584,20.2777,95874.0
2024-08-14 14:10:00,20.96,20.98,20.95,20.96,83982.0,20.2777,20.2971,20.2681,20.2777,83982.0
2024-08-14 14:20:00,20.96,21.0,20.95,21.0,143966.0,20.2777,20.3164,20.2681,20.3164,143966.0
2024-08-14 14:30:00,20.99,21.0,20.98,20.99,116231.0,20.3068,20.3164,20.2971,20.3068,116231.0
2024-08-14 14:40:00,20.99,21.02,20.98,21.02,93023.0,20.3068,20.3358,20.2971,20.3358,93023.0
2024-08-14 14:50:00,21.02,21.04,21.01,21.04,86153.0,20.3358,20.3551,20.3261,20.3551,86153.0
2024-08-14 15:00:00,21.03,21.04,21.02,21.04,115176.0,20.3455,20.3551,20.3358,20.3551,115176.0
2024-08-14 15:10:00,21.04,21.04,21.01,21.02,123491.0,20.3551,20.3551,20.3261,20.3358,123491.0
2024-08-14 15:20:00,21.02,21.03,21.01,21.01,92729.0,20.3358,20.3455,20.3261,20.3261,92729.0
2024-08-14 15:30:00,21.01,21.02,20.96,20.98,164582.0,20.3261,20.3358,20.2777,20.2971,164582.0
2024-08-14 15:40:00,20.98,21.0,20.97,20.98,265397.0,20.2971,20.3164,20.2874,20.2971,265397.0
2024-08-14 15:50:00,20.98,21.0,20.94,20.95,1116574.0,20.2971,20.3164,20.2584,20.2681,1116574.0
2024-08-15 09:30:00,21.12,21.16,21.0,21.03,574431.0,20.4325,20.4712,20.3164,20.3455,574431.0
2024-08-15 09:40:00,21.04,21.04,20.93,20.95,167896.0,20.3551,20.3551,20.2487,20.2681,167896.0
2024-08-15 09:50:00,20.95,20.96,20.91,20.94,252909.0,20.2681,20.2777,20.2294,20.2584,252909.0
2024-08-15 10:00:00,20.94,20.95,20.91,20.92,232162.0,20.2584,20.2681,20.2294,20.239,232162.0
2024-08-15 10:10:00,20.92,20.99,20.92,20.98,253001.0,20.239,20.3068,20.239,20.2971,253001.0
2024-08-15 10:20:00,20.98,21.01,20.97,20.98,165510.0,20.2971,20.3261,20.2874,20.2971,165510.0
2024-08-15 10:30:00,20.99,21.05,20.98,21.04,98555.0,20.3068,20.3648,20.2971,20.3551,98555.0
2024-08-15 10:40:00,21.04,21.07,21.03,21.06,144596.0,20.3551,20.3842,20.3455,20.3745,144596.0
2024-08-15 10:50:00,21.06,21.1,21.05,21.1,179119.0,20.3745,20.4132,20.3648,20.4132,179119.0
2024-08-15 11:00:00,21.1,21.11,21.08,21.11,225440.0,20.4132,20.4229,20.3938,20.4229,225440.0
2024-08-15 11:10:00,21.11,21.11,21.06,21.1,165025.0,20.4229,20.4229,20.3745,20.4132,165025.0
2024-08-15 11:20:00,21.09,21.11,21.08,21.11,125179.0,20.4035,20.4229,20.3938,20.4229,125179.0
2024-08-15 11:30:00,21.1,21.11,21.06,21.1,321129.0,20.4132,20.4229,20.3745,20.4132,321129.0
2024-08-15 11:40:00,21.1,21.13,21.08,21.11,378391.0,20.4132,20.4422,20.3938,20.4229,378391.0
2024-08-15 11:50:00,21.11,21.11,21.07,21.08,217284.0,20.4229,20.4229,20.3842,20.3938,217284.0
2024-08-15 12:00:00,21.08,21.12,21.06,21.07,315396.0,20.3938,20.4325,20.3745,20.3842,315396.0
2024-08-15 12:10:00,21.07,21.12,21.05,21.12,222687.0,20.3842,20.4325,20.3648,20.4325,222687.0
2024-08-15 12:20:00,21.12,21.14,21.09,21.09,262172.0,20.4325,20.4519,20.4035,20.4035,262172.0
2024-08-15 12:30:00,21.09,21.12,21.09,21.1,209550.0,20.4035,20.4325,20.4035,20.4132,209550.0
2024-08-15 12:40:00,21.1,21.11,21.05,21.07,216872.0,20.4132,20.4229,20.3648,20.3842,216872.0
2024-08-15 12:50:00,21.06,21.12,21.06,21.11,235953.0,20.3745,20.4325,20.3745,20.4229,235953.0
2024-08-15 13:00:00,21.12,21.12,21.06,21.07,210426.0,20.4325,20.4325,20.3745,20.3842,210426.0
2024-08-15 13:10:00,21.07,21.1,21.07,21.09,212263.0,20.3842,20.4132,20.3842,20.4035,212263.0
2024-08-15 13:20:00,21.09,21.12,21.08,21.12,221162.0,20.4035,20.4325,20.3938,20.4325,221162.0
2024-08-15 13:30:00,21.11,21.13,21.11,21.12,233928.0,20.4229,20.4422,20.4229,20.4325,233928.0
2024-08-15 13:40:00,21.12,21.13,21.1,21.13,211505.0,20.4325,20.4422,20.4132,20.4422,211505.0
2024-08-15 13:50:00,21.13,21.14,21.11,21.14,216158.0,20.4422,20.4519,20.4229,20.4519,216158.0
2024-08-15 14:00:00,21.14,21.16,21.13,21.14,246169.0,20.4519,20.4712,20.4422,20.4519,246169.0
2024-08-15 14:10:00,21.14,21.16,21.13,21.16,222685.0,20.4519,20.4712,20.4422,20.4712,222685.0
2024-08-15 14:20:00,21.16,21.18,21.15,21.18,337852.0,20.4712,20.4906,20.4616,20.4906,337852.0
2024-08-15 14:30:00,21.18,21.19,21.15,21.19,390115.0,20.4906,20.5003,20.4616,20.5003,390115.0
2024-08-15 14:40:00,21.19,21.2,21.17,21.2,249008.0,20.5003,20.5099,20.4809,20.5099,249008.0
2024-08-15 14:50:00,21.2,21.2,21.14,21.14,501970.0,20.5099,20.5099,20.4519,20.4519,501970.0
2024-08-15 15:00:00,21.14,21.15,21.1,21.14,142083.0,20.4519,20.4616,20.4132,20.4519,142083.0
2024-08-15 15:10:00,21.14,21.14,21.11,21.12,181857.0,20.4519,20.4519,20.4229,20.4325,181857.0
2024-08-15 15:20:00,21.12,21.15,21.11,21.13,103029.0,20.4325,20.4616,20.4229,20.4422,103029.0
2024-08-15 15:30:00,21.14,21.15,21.12,21.13,145993.0,20.4519,20.4616,20.4325,20.4422,145993.0
2024-08-15 15:40:00,21.12,21.13,21.1,21.12,205234.0,20.4325,20.4422,20.4132,20.4325,205234.0
2024-08-15 15:50:00,21.11,21.12,21.07,21.12,821988.0,20.4229,20.4325,20.3842,20.4325,821988.0
2024-08-16 09:30:00,21.11,21.14,21.1,21.1,553638.0,20.4229,20.4519,20.4132,20.4132,553638.0
2024-08-16 09:40:00,21.1,21.14,21.08,21.09,188346.0,20.4132,20.4519,20.3938,20.4035,188346.0
2024-08-16 09:50:00,21.09,21.14,21.08,21.1,125508.0,20.4035,20.4519,20.3938,20.4132,125508.0
2024-08-16 10:00:00,21.11,21.12,21.04,21.06,119543.0,20.4229,20.4325,20.3551,20.3745,119543.0
2024-08-16 10:10:00,21.07,21.12,21.05,21.11,116704.0,20.3842,20.4325,20.3648,20.4229,116704.0
2024-08-16 10:20:00,21.1,21.11,21.04,21.04,69556.0,20.4132,20.4229,20.3551,20.3551,69556.0
2024-08-16 10:30:00,21.04,21.07,21.02,21.07,159190.0,20.3551,20.3842,20.3358,20.3842,159190.0
2024-08-16 10:40:00,21.07,21.08,21.02,21.03,512337.0,20.3842,20.3938,20.3358,20.3455,512337.0
2024-08-16 10:50:00,21.03,21.03,20.98,21.0,220739.0,20.3455,20.3455,20.2971,20.3164,220739.0
2024-08-16 11:00:00,21.0,21.03,20.99,21.01,166073.0,20.3164,20.3455,20.3068,20.3261,166073.0
2024-08-16 11:10:00,21.01,21.04,21.0,21.03,435222.0,20.3261,20.3551,20.3164,20.3455,435222.0
2024-08-16 11:20:00,21.03,21.04,21.01,21.03,113835.0,20.3455,20.3551,20.3261,20.3455,113835.0
2024-08-16 11:30:00,21.03,21.03,21.0,21.01,125912.0,20.3455,20.3455,20.3164,20.3261,125912.0
2024-08-16 11:40:00,21.01,21.02,20.99,21.02,120207.0,20.3261,20.3358,20.3068,20.3358,120207.0
2024-08-16 11:50:00,21.02,21.04,21.0,21.03,174890.0,20.3358,20.3551,20.3164,20.3455,174890.0
2024-08-16 12:00:00,21.03,21.04,21.01,21.03,98068.0,20.3455,20.3551,20.3261,20.3455,98068.0
2024-08-16 12:10:00,21.03,21.04,21.02,21.04,85237.0,20.3455,20.3551,20.3358,20.3551,85237.0
2024-08-16 12:20:00,21.04,21.04,21.01,21.02,37254.0,20.3551,20.3551,20.3261,20.3358,37254.0
2024-08-16 12:30:00,21.02,21.03,21.0,21.01,49609.0,20.3358,20.3455,20.3164,20.3261,49609.0
2024-08-16 12:40:00,21.01,21.03,20.99,21.03,152272.0,20.3261,20.3455,20.3068,20.3455,152272.0
2024-08-16 12:50:00,21.02,21.04,21.01,21.03,100412.0,20.3358,20.3551,20.3261,20.3455,100412.0
2024-08-16 13:00:00,21.04,21.04,21.01,21.02,78143.0,20.3551,20.3551,20.3261,20.3358,78143.0
2024-08-16 13:10:00,21.03,21.05,21.01,21.05,71439.0,20.3455,20.3648,20.3261,20.3648,71439.0
2024-08-16 13:20:00,21.04,21.05,21.03,21.05,54382.0,20.3551,20.3648,20.3455,20.3648,54382.0
2024-08-16 13:30:00,21.05,21.06,21.03,21.04,75779.0,20.3648,20.3745,20.3455,20.3551,75779.0
2024-08-16 13:40:00,21.05,21.05,21.03,21.04,67422.0,20.3648,20.3648,20.3455,20.3551,67422.0
2024-08-16 13:50:00,21.04,21.07,21.03,21.07,52862.0,20.3551,20.3842,20.3455,20.3842,52862.0
2024-08-16 14:00:00,21.07,21.08,21.06,21.07,44329.0,20.3842,20.3938,20.3745,20.3842,44329.0
2024-08-16 14:10:00,21.08,21.1,21.07,21.1,49217.0,20.3938,20.4132,20.3842,20.4132,49217.0
2024-08-16 14:20:00,21.1,21.1,21.05,21.05,92016.0,20.4132,20.4132,20.3648,20.3648,92016.0
2024-08-16 14:30:00,21.06,21.08,21.04,21.08,86977.0,20.3745,20.3938,20.3551,20.3938,86977.0
2024-08-16 14:40:00,21.08,21.1,21.07,21.08,103117.0,20.3938,20.4132,20.3842,20.3938,103117.0
2024-08-16 14:50:00,21.09,21.1,21.08,21.09,71536.0,20.4035,20.4132,20.3938,20.4035,71536.0
2024-08-16 15:00:00,21.1,21.12,21.09,21.11,74108.0,20.4132,20.4325,20.4035,20.4229,74108.0
2024-08-16 15:10:00,21.11,21.11,21.09,21.1,50855.0,20.4229,20.4229,20.4035,20.4132,50855.0
2024-08-16 15:20:00,21.1,21.1,21.07,21.07,140671.0,20.4132,20.4132,20.3842,20.3842,140671.0
2024-08-16 15:30:00,21.08,21.1,21.06,21.09,143591.0,20.3938,20.4132,20.3745,20.4035,143591.0
2024-08-16 15:40:00,21.09,21.1,21.06,21.09,190266.0,20.4035,20.4132,20.3745,20.4035,190266.0
2024-08-16 15:50:00,21.09,21.1,21.06,21.08,676197.0,20.4035,20.4132,20.3745,20.3938,676197.0
2024-08-19 09:30:00,21.08,21.14,21.02,21.1,254571.0,20.3938,20.4519,20.3358,20.4132,254571.0
2024-08-19 09:40:00,21.1,21.16,21.1,21.13,131273.0,20.4132,20.4712,20.4132,20.4422,131273.0
2024-08-19 09:50:00,21.14,21.18,21.12,21.13,229964.0,20.4519,20.4906,20.4325,20.4422,229964.0
2024-08-19 10:00:00,21.14,21.19,21.13,21.17,155817.0,20.4519,20.5003,20.4422,20.4809,155817.0
2024-08-19 10:10:00,21.16,21.24,21.14,21.23,205468.0,20.4712,20.5486,20.4519,20.539,205468.0
2024-08-19 10:20:00,21.23,21.3,21.23,21.29,223886.0,20.539,20.6067,20.539,20.597,223886.0
2024-08-19 10:30:00,21.29,21.36,21.28,21.36,288831.0,20.597,20.6647,20.5873,20.6647,288831.0
2024-08-19 10:40:00,21.36,21.36,21.27,21.31,161904.0,20.6647,20.6647,20.5776,20.6163,161904.0
2024-08-19 10:50:00,21.3,21.31,21.29,21.3,261090.0,20.6067,20.6163,20.597,20.6067,261090.0
2024-08-19 11:00:00,21.3,21.31,21.27,21.27,99106.0,20.6067,20.6163,20.5776,20.5776,99106.0
2024-08-19 11:10:00,21.28,21.31,21.27,21.28,108167.0,20.5873,20.6163,20.5776,20.5873,108167.0
2024-08-19 11:20:00,21.29,21.29,21.26,21.27,111887.0,20.597,20.597,20.568,20.5776,111887.0
2024-08-19 11:30:00,21.27,21.28,21.25,21.25,117109.0,20.5776,20.5873,20.5583,20.5583,117109.0
2024-08-19 11:40:00,21.25,21.26,21.24,21.26,158589.0,20.5583,20.568,20.5486,20.568,158589.0
2024-08-19 11:50:00,21.26,21.27,21.25,21.26,150855.0,20.568,20.5776,20.5583,20.568,150855.0
2024-08-19 12:00:00,21.26,21.27,21.23,21.26,79064.0,20.568,20.5776,20.539,20.568,79064.0
2024-08-19 12:10:00,21.26,21.28,21.25,21.27,131886.0,20.568,20.5873,20.5583,20.5776,131886.0
2024-08-19 12:20:00,21.26,21.3,21.26,21.3,83370.0,20.568,20.6067,20.568,20.6067,83370.0
2024-08-19 12:30:00,21.3,21.32,21.29,21.31,142523.0,20.6067,20.626,20.597,20.6163,142523.0
2024-08-19 12:40:00,21.31,21.32,21.28,21.3,105363.0,20.6163,20.626,20.5873,20.6067,105363.0
2024-08-19 12:50:00,21.3,21.33,21.29,21.32,98392.0,20.6067,20.6357,20.597,20.626,98392.0
2024-08-19 13:00:00,21.32,21.35,21.32,21.33,135057.0,20.626,20.655,20.626,20.6357,135057.0
2024-08-19 13:10:00,21.34,21.34,21.32,21.33,44672.0,20.6454,20.6454,20.626,20.6357,44672.0
2024-08-19 13:20:00,21.33,21.33,21.3,21.3,86580.0,20.6357,20.6357,20.6067,20.6067,86580.0
2024-08-19 13:30:00,21.3,21.31,21.28,21.29,108142.0,20.6067,20.6163,20.5873,20.597,108142.0
2024-08-19 13:40:00,21.29,21.29,21.27,21.29,92436.0,20.597,20.597,20.5776,20.597,92436.0
2024-08-19 13:50:00,21.28,21.29,21.26,21.29,49387.0,20.5873,20.597,20.568,20.597,49387.0
2024-08-19 14:00:00,21.28,21.31,21.28,21.3,133080.0,20.5873,20.6163,20.5873,20.6067,133080.0
2024-08-19 14:10:00,21.3,21.31,21.29,21.3,62891.0,20.6067,20.6163,20.597,20.6067,62891.0
2024-08-19 14:20:00,21.3,21.32,21.29,21.3,99332.0,20.6067,20.626,20.597,20.6067,99332.0
2024-08-19 14:30:00,21.31,21.33,21.3,21.32,83045.0,20.6163,20.6357,20.6067,20.626,83045.0
2024-08-19 14:40:00,21.32,21.33,21.3,21.3,139132.0,20.626,20.6357,20.6067,20.6067,139132.0
2024-08-19 14:50:00,21.3,21.34,21.29,21.32,145949.0,20.6067,20.6454,20.597,20.626,145949.0
2024-08-19 15:00:00,21.32,21.32,21.3,21.31,56753.0,20.626,20.626,20.6067,20.6163,56753.0
2024-08-19 15:10:00,21.31,21.32,21.3,21.32,84897.0,20.6163,20.626,20.6067,20.626,84897.0
2024-08-19 15:20:00,21.32,21.33,21.31,21.32,161096.0,20.626,20.6357,20.6163,20.626,161096.0
2024-08-19 15:30:00,21.31,21.33,21.3,21.32,314664.0,20.6163,20.6357,20.6067,20.626,314664.0
2024-08-19 15:40:00,21.32,21.36,21.31,21.34,628917.0,20.626,20.6647,20.6163,20.6454,628917.0
2024-08-19 15:50:00,21.34,21.37,21.31,21.36,1325243.0,20.6454,20.6744,20.6163,20.6647,1325243.0
2024-08-20 09:30:00,21.33,21.4,21.3,21.39,285358.0,20.6357,20.7034,20.6067,20.6937,285358.0
2024-08-20 09:40:00,21.39,21.4,21.28,21.32,228508.0,20.6937,20.7034,20.5873,20.626,228508.0
2024-08-20 09:50:00,21.32,21.33,21.29,21.3,92353.0,20.626,20.6357,20.597,20.6067,92353.0
2024-08-20 10:00:00,21.31,21.32,21.28,21.3,105585.0,20.6163,20.626,20.5873,20.6067,105585.0
2024-08-20 10:10:00,21.3,21.32,21.25,21.25,136043.0,20.6067,20.626,20.5583,20.5583,136043.0
2024-08-20 10:20:00,21.25,21.26,21.21,21.23,72524.0,20.5583,20.568,20.5196,20.539,72524.0
2024-08-20 10:30:00,21.23,21.23,21.18,21.19,100128.0,20.539,20.539,20.4906,20.5003,100128.0
2024-08-20 10:40:00,21.19,21.21,21.16,21.17,147153.0,20.5003,20.5196,20.4712,20.4809,147153.0
2024-08-20 10:50:00,21.17,21.18,21.14,21.15,123929.0,20.4809,20.4906,20.4519,20.4616,123929.0
2024-08-20 11:00:00,21.15,21.16,21.08,21.09,122846.0,20.4616,20.4712,20.3938,20.4035,122846.0
2024-08-20 11:10:00,21.09,21.1,21.03,21.05,213626.0,20.4035,20.4132,20.3455,20.3648,213626.0
2024-08-20 11:20:00,21.05,21.07,21.01,21.02,92887.0,20.3648,20.3842,20.3261,20.3358,92887.0
2024-08-20 11:30:00,21.02,21.03,21.0,21.01,104900.0,20.3358,20.3455,20.3164,20.3261,104900.0
2024-08-20 11:40:00,21.02,21.02,20.94,20.96,189719.0,20.3358,20.3358,20.2584,20.2777,189719.0
2024-08-20 11:50:00,20.96,21.0,20.95,21.0,98322.0,20.2777,20.3164,20.2681,20.3164,98322.0
2024-08-20 12:00:00,21.0,21.03,20.99,21.03,96096.0,20.3164,20.3455,20.3068,20.3455,96096.0
2024-08-20 12:10:00,21.03,21.04,21.01,21.02,39394.0,20.3455,20.3551,20.3261,20.3358,39394.0
2024-08-20 12:20:00,21.02,21.05,21.01,21.05,56678.0,20.3358,20.3648,20.3261,20.3648,56678.0
2024-08-20 12:30:00,21.04,21.07,21.04,21.07,80468.0,20.3551,20.3842,20.3551,20.3842,80468.0
2024-08-20 12:40:00,21.07,21.08,21.06,21.07,57105.0,20.3842,20.3938,20.3745,20.3842,57105.0
2024-08-20 12:50:00,21.08,21.09,21.07,21.09,53276.0,20.3938,20.4035,20.3842,20.4035,53276.0
2024-08-20 13:00:00,21.07,21.08,21.03,21.05,112679.0,20.3842,20.3938,20.3455,20.3648,112679.0
2024-08-20 13:10:00,21.05,21.06,21.04,21.06,64904.0,20.3648,20.3745,20.3551,20.3745,64904.0
2024-08-20 13:20:00,21.05,21.07,21.05,21.07,95861.0,20.3648,20.3842,20.3648,20.3842,95861.0
2024-08-20 13:30:00,21.07,21.07,21.02,21.03,88518.0,20.3842,20.3842,20.3358,20.3455,88518.0
2024-08-20 13:40:00,21.03,21.06,21.02,21.05,108076.0,20.3455,20.3745,20.3358,20.3648,108076.0
2024-08-20 13:50:00,21.05,21.1,21.05,21.1,367440.0,20.3648,20.4132,20.3648,20.4132,367440.0
2024-08-20 14:00:00,21.1,21.15,21.1,21.14,225239.0,20.4132,20.4616,20.4132,20.4519,225239.0
2024-08-20 14:10:00,21.14,21.15,21.11,21.14,198462.0,20.4519,20.4616,20.4229,20.4519,198462.0
2024-08-20 14:20:00,21.14,21.15,21.1,21.11,200255.0,20.4519,20.4616,20.4132,20.4229,200255.0
2024-08-20 14:30:00,21.11,21.11,21.08,21.11,110747.0,20.4229,20.4229,20.3938,20.4229,110747.0
2024-08-20 14:40:00,21.11,21.12,21.09,21.12,67811.0,20.4229,20.4325,20.4035,20.4325,67811.0
2024-08-20 14:50:00,21.12,21.13,21.1,21.11,67719.0,20.4325,20.4422,20.4132,20.4229,67719.0
2024-08-20 15:00:00,21.11,21.13,21.09,21.13,91233.0,20.4229,20.4422,20.4035,20.4422,91233.0
2024-08-20 15:10:00,21.13,21.13,21.09,21.1,115621.0,20.4422,20.4422,20.4035,20.4132,115621.0
2024-08-20 15:20:00,21.1,21.11,21.08,21.1,158023.0,20.4132,20.4229,20.3938,20.4132,158023.0
2024-08-20 15:30:00,21.1,21.11,21.06,21.07,183712.0,20.4132,20.4229,20.3745,20.3842,183712.0
2024-08-20 15:40:00,21.07,21.07,21.01,21.05,1173775.0,20.3842,20.3842,20.3261,20.3648,1173775.0
2024-08-20 15:50:00,21.06,21.07,21.0,21.02,1014811.0,20.3745,20.3842,20.3164,20.3358,1014811.0
2024-08-21 09:30:00,21.1,21.15,20.98,21.0,367257.0,20.4132,20.4616,20.2971,20.3164,367257.0
2024-08-21 09:40:00,20.99,20.99,20.92,20.96,132073.0,20.3068,20.3068,20.239,20.2777,132073.0
2024-08-21 09:50:00,20.96,20.98,20.93,20.94,145206.0,20.2777,20.2971,20.2487,20.2584,145206.0
2024-08-21 10:00:00,20.94,20.95,20.89,20.89,304703.0,20.2584,20.2681,20.21,20.21,304703.0
2024-08-21 10:10:00,20.89,20.9,20.86,20.88,201343.0,20.21,20.2197,20.181,20.2003,201343.0
2024-08-21 10:20:00,20.89,20.95,20.84,20.93,348534.0,20.21,20.2681,20.1616,20.2487,348534.0
2024-08-21 10:30:00,20.94,21.03,20.93,21.03,167488.0,20.2584,20.3455,20.2487,20.3455,167488.0
2024-08-21 10:40:00,21.03,21.04,20.96,20.96,163014.0,20.3455,20.3551,20.2777,20.2777,163014.0
2024-08-21 10:50:00,20.96,20.97,20.93,20.96,170138.0,20.2777,20.2874,20.2487,20.2777,170138.0
2024-08-21 11:00:00,20.96,21.01,20.96,21.0,164737.0,20.2777,20.3261,20.2777,20.3164,164737.0
2024-08-21 11:10:00,21.01,21.03,21.0,21.02,158159.0,20.3261,20.3455,20.3164,20.3358,158159.0
2024-08-21 11:20:00,21.02,21.04,21.01,21.02,125183.0,20.3358,20.3551,20.3261,20.3358,125183.0
2024-08-21 11:30:00,21.02,21.03,20.99,21.03,88504.0,20.3358,20.3455,20.3068,20.3455,88504.0
2024-08-21 11:40:00,21.03,21.03,20.97,20.98,101933.0,20.3455,20.3455,20.2874,20.2971,101933.0
2024-08-21 11:50:00,20.98,20.98,20.96,20.97,77465.0,20.2971,20.2971,20.2777,20.2874,77465.0
2024-08-21 12:00:00,20.98,20.98,20.94,20.97,147092.0,20.2971,20.2971,20.2584,20.2874,147092.0
2024-08-21 12:10:00,20.96,20.99,20.96,20.98,109047.0,20.2777,20.3068,20.2777,20.2971,109047.0
2024-08-21 12:20:00,20.98,21.05,20.98,21.03,132405.0,20.2971,20.3648,20.2971,20.3455,132405.0
2024-08-21 12:30:00,21.04,21.05,21.01,21.05,112800.0,20.3551,20.3648,20.3261,20.3648,112800.0
2024-08-21 12:40:00,21.04,21.06,21.03,21.04,70281.0,20.3551,20.3745,20.3455,20.3551,70281.0
2024-08-21 12:50:00,21.04,21.04,21.03,21.04,76363.0,20.3551,20.3551,20.3455,20.3551,76363.0
2024-08-21 13:00:00,21.04,21.08,21.03,21.07,147124.0,20.3551,20.3938,20.3455,20.3842,147124.0
2024-08-21 13:10:00,21.07,21.07,21.03,21.03,165217.0,20.3842,20.3842,20.3455,20.3455,165217.0
2024-08-21 13:20:00,21.04,21.05,21.01,21.04,143540.0,20.3551,20.3648,20.3261,20.3551,143540.0
2024-08-21 13:30:00,21.04,21.05,20.98,20.98,97333.0,20.3551,20.3648,20.2971,20.2971,97333.0
2024-08-21 13:40:00,20.98,21.0,20.97,21.0,97322.0,20.2971,20.3164,20.2874,20.3164,97322.0
2024-08-21 13:50:00,20.99,21.0,20.95,20.96,97546.0,20.3068,20.3164,20.2681,20.2777,97546.0
2024-08-21 14:00:00,20.96,20.98,20.93,20.98,242950.0,20.2777,20.2971,20.2487,20.2971,242950.0
2024-08-21 14:10:00,20.98,20.99,20.95,20.98,103664.0,20.2971,20.3068,20.2681,20.2971,103664.0
2024-08-21 14:20:00,20.98,21.02,20.98,21.01,191898.0,20.2971,20.3358,20.2971,20.3261,191898.0
2024-08-21 14:30:00,21.02,21.05,21.01,21.03,137740.0,20.3358,20.3648,20.3261,20.3455,137740.0
2024-08-21 14:40:00,21.03,21.06,21.02,21.04,79787.0,20.3455,20.3745,20.3358,20.3551,79787.0
2024-08-21 14:50:00,21.04,21.05,21.02,21.04,193142.0,20.3551,20.3648,20.3358,20.3551,193142.0
2024-08-21 15:00:00,21.04,21.04,20.97,20.98,142254.0,20.3551,20.3551,20.2874,20.2971,142254.0
2024-08-21 15:10:00,20.98,21.02,20.98,21.01,100254.0,20.2971,20.3358,20.2971,20.3261,100254.0
2024-08-21 15:20:00,21.01,21.01,20.98,21.01,119507.0,20.3261,20.3261,20.2971,20.3261,119507.0
2024-08-21 15:30:00,21.01,21.01,20.98,21.0,219567.0,20.3261,20.3261,20.2971,20.3164,219567.0
2024-08-21 15:40:00,21.0,21.0,20.96,20.97,283462.0,20.3164,20.3164,20.2777,20.2874,283462.0
2024-08-21 15:50:00,20.97,20.99,20.94,20.96,1024427.0,20.2874,20.3068,20.2584,20.2777,1024427.0
2024-08-22 09:30:00,20.97,20.98,20.89,20.96,320367.0,20.2874,20.2971,20.21,20.2777,320367.0
2024-08-22 09:40:00,20.96,21.0,20.91,20.94,179828.0,20.2777,20.3164,20.2294,20.2584,179828.0
2024-08-22 09:50:00,20.94,21.0,20.93,21.0,78709.0,20.2584,20.3164,20.2487,20.3164,78709.0
2024-08-22 10:00:00,21.0,21.02,20.97,20.99,378811.0,20.3164,20.3358,20.2874,20.3068,378811.0
2024-08-22 10:10:00,20.99,21.01,20.96,20.96,63222.0,20.3068,20.3261,20.2777,20.2777,63222.0
2024-08-22 10:20:00,20.96,20.97,20.95,20.96,91344.0,20.2777,20.2874,20.2681,20.2777,91344.0
2024-08-22 10:30:00,20.96,20.99,20.95,20.96,218240.0,20.2777,20.3068,20.2681,20.2777,218240.0
2024-08-22 10:40:00,20.96,20.98,20.94,20.98,128322.0,20.2777,20.2971,20.2584,20.2971,128322.0
2024-08-22 10:50:00,20.97,21.01,20.97,20.99,101937.0,20.2874,20.3261,20.2874,20.3068,101937.0
2024-08-22 11:00:00,20.99,21.01,20.98,20.98,129670.0,20.3068,20.3261,20.2971,20.2971,129670.0
2024-08-22 11:10:00,20.98,20.99,20.96,20.98,112784.0,20.2971,20.3068,20.2777,20.2971,112784.0
2024-08-22 11:20:00,20.98,21.04,20.97,21.03,256419.0,20.2971,20.3551,20.2874,20.3455,256419.0
2024-08-22 11:30:00,21.03,21.08,21.02,21.07,116730.0,20.3455,20.3938,20.3358,20.3842,116730.0
2024-08-22 11:40:00,21.07,21.07,21.02,21.03,96858.0,20.3842,20.3842,20.3358,20.3455,96858.0
2024-08-22 11:50:00,21.03,21.04,21.02,21.03,104378.0,20.3455,20.3551,20.3358,20.3455,104378.0
2024-08-22 12:00:00,21.02,21.07,21.01,21.05,97611.0,20.3358,20.3842,20.3261,20.3648,97611.0
2024-08-22 12:10:00,21.06,21.07,21.05,21.07,51876.0,20.3745,20.3842,20.3648,20.3842,51876.0
2024-08-22 12:20:00,21.06,21.09,21.06,21.07,73379.0,20.3745,20.4035,20.3745,20.3842,73379.0
2024-08-22 12:30:00,21.07,21.1,21.06,21.1,75315.0,20.3842,20.4132,20.3745,20.4132,75315.0
2024-08-22 12:40:00,21.1,21.1,21.06,21.07,37797.0,20.4132,20.4132,20.3745,20.3842,37797.0
2024-08-22 12:50:00,21.07,21.08,21.04,21.05,100095.0,20.3842,20.3938,20.3551,20.3648,100095.0
2024-08-22 13:00:00,21.05,21.06,21.04,21.05,43121.0,20.3648,20.3745,20.3551,20.3648,43121.0
2024-08-22 13:10:00,21.05,21.07,21.05,21.07,65744.0,20.3648,20.3842,20.3648,20.3842,65744.0
2024-08-22 13:20:00,21.07,21.07,21.02,21.03,68580.0,20.3842,20.3842,20.3358,20.3455,68580.0
2024-08-22 13:30:00,21.02,21.04,21.01,21.03,77249.0,20.3358,20.3551,20.3261,20.3455,77249.0
2024-08-22 13:40:00,21.03,21.03,21.01,21.03,63033.0,20.3455,20.3455,20.3261,20.3455,63033.0
2024-08-22 13:50:00,21.03,21.04,21.0,21.01,151620.0,20.3455,20.3551,20.3164,20.3261,151620.0
2024-08-22 14:00:00,21.01,21.03,21.0,21.03,87413.0,20.3261,20.3455,20.3164,20.3455,87413.0
2024-08-22 14:10:00,21.03,21.06,21.02,21.05,85511.0,20.3455,20.3745,20.3358,20.3648,85511.0
2024-08-22 14:20:00,21.05,21.07,21.04,21.05,80895.0,20.3648,20.3842,20.3551,20.3648,80895.0
2024-08-22 14:30:00,21.05,21.06,21.03,21.03,45346.0,20.3648,20.3745,20.3455,20.3455,45346.0
2024-08-22 14:40:00,21.04,21.06,21.02,21.04,107339.0,20.3551,20.3745,20.3358,20.3551,107339.0
2024-08-22 14:50:00,21.04,21.06,21.04,21.05,61449.0,20.3551,20.3745,20.3551,20.3648,61449.0
2024-08-22 15:00:00,21.05,21.05,20.98,20.99,190579.0,20.3648,20.3648,20.2971,20.3068,190579.0
2024-08-22 15:10:00,20.99,21.01,20.99,21.0,215504.0,20.3068,20.3261,20.3068,20.3164,215504.0
2024-08-22 15:20:00,21.0,21.02,20.98,21.01,124287.0,20.3164,20.3358,20.2971,20.3261,124287.0
2024-08-22 15:30:00,21.01,21.01,20.98,20.98,372562.0,20.3261,20.3261,20.2971,20.2971,372562.0
2024-08-22 15:40:00,20.99,21.0,20.95,20.96,350353.0,20.3068,20.3164,20.2681,20.2777,350353.0
2024-08-22 15:50:00,20.97,21.01,20.95,21.01,906060.0,20.2874,20.3261,20.2681,20.3261,906060.0
2024-08-23 09:30:00,21.07,21.07,21.01,21.03,583997.0,20.3842,20.3842,20.3261,20.3455,583997.0
2024-08-23 09:40:00,21.03,21.05,20.99,20.99,181698.0,20.3455,20.3648,20.3068,20.3068,181698.0
2024-08-23 09:50:00,20.99,21.04,20.98,21.02,129609.0,20.3068,20.3551,20.2971,20.3358,129609.0
2024-08-23 10:00:00,21.02,21.1,21.01,21.08,286222.0,20.3358,20.4132,20.3261,20.3938,286222.0
2024-08-23 10:10:00,21.09,21.12,21.05,21.06,118928.0,20.4035,20.4325,20.3648,20.3745,118928.0
2024-08-23 10:20:00,21.05,21.16,21.05,21.14,228504.0,20.3648,20.4712,20.3648,20.4519,228504.0
2024-08-23 10:30:00,21.13,21.15,21.1,21.1,172928.0,20.4422,20.4616,20.4132,20.4132,172928.0
2024-08-23 10:40:00,21.1,21.15,21.09,21.14,183086.0,20.4132,20.4616,20.4035,20.4519,183086.0
2024-08-23 10:50:00,21.14,21.19,21.13,21.17,152535.0,20.4519,20.5003,20.4422,20.4809,152535.0
2024-08-23 11:00:00,21.16,21.19,21.14,21.17,152676.0,20.4712,20.5003,20.4519,20.4809,152676.0
2024-08-23 11:10:00,21.17,21.19,21.14,21.19,200613.0,20.4809,20.5003,20.4519,20.5003,200613.0
2024-08-23 11:20:00,21.19,21.19,21.17,21.18,138128.0,20.5003,20.5003,20.4809,20.4906,138128.0
2024-08-23 11:30:00,21.18,21.2,21.17,21.19,101943.0,20.4906,20.5099,20.4809,20.5003,101943.0
2024-08-23 11:40:00,21.19,21.2,21.16,21.18,146269.0,20.5003,20.5099,20.4712,20.4906,146269.0
2024-08-23 11:50:00,21.18,21.18,21.11,21.12,103022.0,20.4906,20.4906,20.4229,20.4325,103022.0
2024-08-23 12:00:00,21.11,21.19,21.09,21.18,111385.0,20.4229,20.5003,20.4035,20.4906,111385.0
2024-08-23 12:10:00,21.19,21.2,21.16,21.2,217604.0,20.5003,20.5099,20.4712,20.5099,217604.0
2024-08-23 12:20:00,21.2,21.26,21.19,21.26,274123.0,20.5099,20.568,20.5003,20.568,274123.0
2024-08-23 12:30:00,21.25,21.28,21.24,21.26,180001.0,20.5583,20.5873,20.5486,20.568,180001.0
2024-08-23 12:40:00,21.26,21.27,21.23,21.25,256234.0,20.568,20.5776,20.539,20.5583,256234.0
2024-08-23 12:50:00,21.26,21.28,21.25,21.27,146338.0,20.568,20.5873,20.5583,20.5776,146338.0
2024-08-23 13:00:00,21.26,21.3,21.26,21.28,134418.0,20.568,20.6067,20.568,20.5873,134418.0
2024-08-23 13:10:00,21.28,21.32,21.26,21.29,189394.0,20.5873,20.626,20.568,20.597,189394.0
2024-08-23 13:20:00,21.3,21.33,21.29,21.3,114862.0,20.6067,20.6357,20.597,20.6067,114862.0
2024-08-23 13:30:00,21.3,21.31,21.28,21.29,123022.0,20.6067,20.6163,20.5873,20.597,123022.0
2024-08-23 13:40:00,21.29,21.3,21.28,21.29,85052.0,20.597,20.6067,20.5873,20.597,85052.0
2024-08-23 13:50:00,21.28,21.3,21.27,21.29,75452.0,20.5873,20.6067,20.5776,20.597,75452.0
2024-08-23 14:00:00,21.3,21.3,21.27,21.29,87583.0,20.6067,20.6067,20.5776,20.597,87583.0
2024-08-23 14:10:00,21.29,21.31,21.28,21.3,98295.0,20.597,20.6163,20.5873,20.6067,98295.0
2024-08-23 14:20:00,21.3,21.31,21.28,21.3,90433.0,20.6067,20.6163,20.5873,20.6067,90433.0
2024-08-23 14:30:00,21.3,21.3,21.28,21.3,63379.0,20.6067,20.6067,20.5873,20.6067,63379.0
2024-08-23 14:40:00,21.3,21.31,21.29,21.3,127226.0,20.6067,20.6163,20.597,20.6067,127226.0
2024-08-23 14:50:00,21.3,21.32,21.3,21.32,163918.0,20.6067,20.626,20.6067,20.626,163918.0
2024-08-23 15:00:00,21.32,21.35,21.31,21.35,233171.0,20.626,20.655,20.6163,20.655,233171.0
2024-08-23 15:10:00,21.35,21.38,21.34,21.37,311180.0,20.655,20.6841,20.6454,20.6744,311180.0
2024-08-23 15:20:00,21.37,21.39,21.36,21.38,376693.0,20.6744,20.6937,20.6647,20.6841,376693.0
2024-08-23 15:30:00,21.38,21.39,21.35,21.37,278457.0,20.6841,20.6937,20.655,20.6744,278457.0
2024-08-23 15:40:00,21.36,21.38,21.31,21.33,272631.0,20.6647,20.6841,20.6163,20.6357,272631.0
2024-08-23 15:50:00,21.33,21.35,21.28,21.28,1168374.0,20.6357,20.655,20.5873,20.5873,1168374.0
2024-08-26 09:30:00,21.42,21.5,21.4,21.46,278856.0,20.7228,20.8002,20.7034,20.7615,278856.0
2024-08-26 09:40:00,21.46,21.5,21.43,21.46,254119.0,20.7615,20.8002,20.7324,20.7615,254119.0
2024-08-26 09:50:00,21.46,21.46,21.38,21.4,258308.0,20.7615,20.7615,20.6841,20.7034,258308.0
2024-08-26 10:00:00,21.39,21.44,21.37,21.43,276758.0,20.6937,20.7421,20.6744,20.7324,276758.0
2024-08-26 10:10:00,21.43,21.45,21.41,21.42,196342.0,20.7324,20.7518,20.7131,20.7228,196342.0
2024-08-26 10:20:00,21.42,21.46,21.4,21.46,261930.0,20.7228,20.7615,20.7034,20.7615,261930.0
2024-08-26 10:30:00,21.45,21.47,21.44,21.45,131520.0,20.7518,20.7711,20.7421,20.7518,131520.0
2024-08-26 10:40:00,21.45,21.45,21.41,21.45,144235.0,20.7518,20.7518,20.7131,20.7518,144235.0
2024-08-26 10:50:00,21.45,21.48,21.42,21.44,204152.0,20.7518,20.7808,20.7228,20.7421,204152.0
2024-08-26 11:00:00,21.43,21.44,21.38,21.39,190027.0,20.7324,20.7421,20.6841,20.6937,190027.0
2024-08-26 11:10:00,21.39,21.4,21.37,21.39,123398.0,20.6937,20.7034,20.6744,20.6937,123398.0
2024-08-26 11:20:00,21.4,21.4,21.36,21.37,137327.0,20.7034,20.7034,20.6647,20.6744,137327.0
2024-08-26 11:30:00,21.37,21.39,21.35,21.38,140669.0,20.6744,20.6937,20.655,20.6841,140669.0
2024-08-26 11:40:00,21.38,21.45,21.37,21.45,129337.0,20.6841,20.7518,20.6744,20.7518,129337.0
2024-08-26 11:50:00,21.45,21.49,21.44,21.48,181819.0,20.7518,20.7905,20.7421,20.7808,181819.0
2024-08-26 12:00:00,21.48,21.49,21.45,21.46,104965.0,20.7808,20.7905,20.7518,20.7615,104965.0
2024-08-26 12:10:00,21.46,21.47,21.44,21.46,81971.0,20.7615,20.7711,20.7421,20.7615,81971.0
2024-08-26 12:20:00,21.46,21.47,21.44,21.45,87663.0,20.7615,20.7711,20.7421,20.7518,87663.0
2024-08-26 12:30:00,21.45,21.46,21.43,21.46,73533.0,20.7518,20.7615,20.7324,20.7615,73533.0
2024-08-26 12:40:00,21.46,21.47,21.44,21.46,66800.0,20.7615,20.7711,20.7421,20.7615,66800.0
2024-08-26 12:50:00,21.46,21.46,21.43,21.44,106992.0,20.7615,20.7615,20.7324,20.7421,106992.0
2024-08-26 13:00:00,21.44,21.44,21.4,21.43,122948.0,20.7421,20.7421,20.7034,20.7324,122948.0
2024-08-26 13:10:00,21.44,21.45,21.41,21.42,95966.0,20.7421,20.7518,20.7131,20.7228,95966.0
2024-08-26 13:20:00,21.42,21.44,21.41,21.43,113783.0,20.7228,20.7421,20.7131,20.7324,113783.0
2024-08-26 13:30:00,21.42,21.44,21.4,21.41,112949.0,20.7228,20.7421,20.7034,20.7131,112949.0
2024-08-26 13:40:00,21.42,21.43,21.41,21.41,117537.0,20.7228,20.7324,20.7131,20.7131,117537.0
2024-08-26 13:50:00,21.42,21.42,21.4,21.42,70885.0,20.7228,20.7228,20.7034,20.7228,70885.0
2024-08-26 14:00:00,21.41,21.42,21.38,21.39,148981.0,20.7131,20.7228,20.6841,20.6937,148981.0
2024-08-26 14:10:00,21.39,21.42,21.38,21.41,81616.0,20.6937,20.7228,20.6841,20.7131,81616.0
2024-08-26 14:20:00,21.41,21.42,21.37,21.39,120910.0,20.7131,20.7228,20.6744,20.6937,120910.0
2024-08-26 14:30:00,21.38,21.39,21.36,21.38,104416.0,20.6841,20.6937,20.6647,20.6841,104416.0
2024-08-26 14:40:00,21.38,21.39,21.37,21.38,86629.0,20.6841,20.6937,20.6744,20.6841,86629.0
2024-08-26 14:50:00,21.38,21.42,21.37,21.42,113707.0,20.6841,20.7228,20.6744,20.7228,113707.0
2024-08-26 15:00:00,21.42,21.43,21.38,21.41,289275.0,20.7228,20.7324,20.6841,20.7131,289275.0
2024-08-26 15:10:00,21.41,21.42,21.39,21.39,98514.0,20.7131,20.7228,20.6937,20.6937,98514.0
2024-08-26 15:20:00,21.39,21.42,21.39,21.41,61202.0,20.6937,20.7228,20.6937,20.7131,61202.0
2024-08-26 15:30:00,21.42,21.43,21.4,21.41,263361.0,20.7228,20.7324,20.7034,20.7131,263361.0
2024-08-26 15:40:00,21.41,21.41,21.37,21.38,222441.0,20.7131,20.7131,20.6744,20.6841,222441.0
2024-08-26 15:50:00,21.37,21.43,21.33,21.43,1169851.0,20.6744,20.7324,20.6357,20.7324,1169851.0
2024-08-27 09:30:00,21.43,21.44,21.37,21.41,336355.0,20.7324,20.7421,20.6744,20.7131,336355.0
2024-08-27 09:40:00,21.42,21.48,21.41,21.44,110347.0,20.7228,20.7808,20.7131,20.7421,110347.0
2024-08-27 09:50:00,21.44,21.45,21.41,21.44,172935.0,20.7421,20.7518,20.7131,20.7421,172935.0
2024-08-27 10:00:00,21.44,21.49,21.42,21.48,250186.0,20.7421,20.7905,20.7228,20.7808,250186.0
2024-08-27 10:10:00,21.48,21.49,21.45,21.48,233780.0,20.7808,20.7905,20.7518,20.7808,233780.0
2024-08-27 10:20:00,21.48,21.51,21.46,21.48,212808.0,20.7808,20.8098,20.7615,20.7808,212808.0
2024-08-27 10:30:00,21.48,21.48,21.45,21.48,118805.0,20.7808,20.7808,20.7518,20.7808,118805.0
2024-08-27 10:40:00,21.48,21.51,21.46,21.51,166770.0,20.7808,20.8098,20.7615,20.8098,166770.0
2024-08-27 10:50:00,21.51,21.52,21.49,21.52,142555.0,20.8098,20.8195,20.7905,20.8195,142555.0
2024-08-27 11:00:00,21.52,21.53,21.5,21.52,98240.0,20.8195,20.8292,20.8002,20.8195,98240.0
2024-08-27 11:10:00,21.51,21.53,21.47,21.47,182918.0,20.8098,20.8292,20.7711,20.7711,182918.0
2024-08-27 11:20:00,21.48,21.51,21.47,21.5,106912.0,20.7808,20.8098,20.7711,20.8002,106912.0
2024-08-27 11:30:00,21.5,21.5,21.46,21.48,113957.0,20.8002,20.8002,20.7615,20.7808,113957.0
2024-08-27 11:40:00,21.48,21.49,21.46,21.48,119226.0,20.7808,20.7905,20.7615,20.7808,119226.0
2024-08-27 11:50:00,21.48,21.5,21.46,21.48,193220.0,20.7808,20.8002,20.7615,20.7808,193220.0
2024-08-27 12:00:00,21.48,21.49,21.46,21.47,86486.0,20.7808,20.7905,20.7615,20.7711,86486.0
2024-08-27 12:10:00,21.46,21.47,21.46,21.46,100965.0,20.7615,20.7711,20.7615,20.7615,100965.0
2024-08-27 12:20:00,21.46,21.47,21.45,21.46,82090.0,20.7615,20.7711,20.7518,20.7615,82090.0
2024-08-27 12:30:00,21.45,21.46,21.4,21.42,375421.0,20.7518,20.7615,20.7034,20.7228,375421.0
2024-08-27 12:40:00,21.42,21.43,21.41,21.42,143552.0,20.7228,20.7324,20.7131,20.7228,143552.0
2024-08-27 12:50:00,21.42,21.45,21.41,21.43,70236.0,20.7228,20.7518,20.7131,20.7324,70236.0
2024-08-27 13:00:00,21.43,21.46,21.42,21.43,134855.0,20.7324,20.7615,20.7228,20.7324,134855.0
2024-08-27 13:10:00,21.43,21.45,21.42,21.43,90764.0,20.7324,20.7518,20.7228,20.7324,90764.0
2024-08-27 13:20:00,21.43,21.44,21.41,21.42,193357.0,20.7324,20.7421,20.7131,20.7228,193357.0
2024-08-27 13:30:00,21.43,21.43,21.4,21.42,151918.0,20.7324,20.7324,20.7034,20.7228,151918.0
2024-08-27 13:40:00,21.42,21.43,21.4,21.4,114516.0,20.7228,20.7324,20.7034,20.7034,114516.0
2024-08-27 13:50:00,21.41,21.41,21.34,21.35,279155.0,20.7131,20.7131,20.6454,20.655,279155.0
2024-08-27 14:00:00,21.35,21.36,21.32,21.32,104331.0,20.655,20.6647,20.626,20.626,104331.0
2024-08-27 14:10:00,21.32,21.34,21.3,21.31,145302.0,20.626,20.6454,20.6067,20.6163,145302.0
2024-08-27 14:20:00,21.32,21.33,21.3,21.31,64712.0,20.626,20.6357,20.6067,20.6163,64712.0
2024-08-27 14:30:00,21.3,21.33,21.3,21.32,64685.0,20.6067,20.6357,20.6067,20.626,64685.0
2024-08-27 14:40:00,21.32,21.33,21.31,21.32,80326.0,20.626,20.6357,20.6163,20.626,80326.0
2024-08-27 14:50:00,21.32,21.32,21.3,21.3,82902.0,20.626,20.626,20.6067,20.6067,82902.0
2024-08-27 15:00:00,21.3,21.34,21.3,21.34,108744.0,20.6067,20.6454,20.6067,20.6454,108744.0
2024-08-27 15:10:00,21.34,21.36,21.33,21.36,68667.0,20.6454,20.6647,20.6357,20.6647,68667.0
2024-08-27 15:20:00,21.36,21.37,21.35,21.35,109806.0,20.6647,20.6744,20.655,20.655,109806.0
2024-08-27 15:30:00,21.36,21.37,21.31,21.32,276475.0,20.6647,20.6744,20.6163,20.626,276475.0
2024-08-27 15:40:00,21.32,21.37,21.31,21.37,226373.0,20.626,20.6744,20.6163,20.6744,226373.0
2024-08-27 15:50:00,21.37,21.42,21.35,21.39,1476810.0,20.6744,20.7228,20.655,20.6937,1476810.0
2024-08-28 09:30:00,21.36,21.4,21.32,21.37,235804.0,20.6647,20.7034,20.626,20.6744,235804.0
2024-08-28 09:40:00,21.36,21.39,21.33,21.39,141815.0,20.6647,20.6937,20.6357,20.6937,141815.0
2024-08-28 09:50:00,21.39,21.42,21.36,21.37,248072.0,20.6937,20.7228,20.6647,20.6744,248072.0
2024-08-28 10:00:00,21.37,21.38,21.33,21.35,177344.0,20.6744,20.6841,20.6357,20.655,177344.0
2024-08-28 10:10:00,21.36,21.36,21.29,21.31,193164.0,20.6647,20.6647,20.597,20.6163,193164.0
2024-08-28 10:20:00,21.3,21.31,21.24,21.25,142565.0,20.6067,20.6163,20.5486,20.5583,142565.0
2024-08-28 10:30:00,21.26,21.29,21.23,21.29,194287.0,20.568,20.597,20.539,20.597,194287.0
2024-08-28 10:40:00,21.29,21.31,21.27,21.3,144717.0,20.597,20.6163,20.5776,20.6067,144717.0
2024-08-28 10:50:00,21.3,21.37,21.3,21.36,231777.0,20.6067,20.6744,20.6067,20.6647,231777.0
2024-08-28 11:00:00,21.35,21.36,21.33,21.35,92623.0,20.655,20.6647,20.6357,20.655,92623.0
2024-08-28 11:10:00,21.35,21.38,21.32,21.32,144253.0,20.655,20.6841,20.626,20.626,144253.0
2024-08-28 11:20:00,21.33,21.34,21.31,21.34,163597.0,20.6357,20.6454,20.6163,20.6454,163597.0
2024-08-28 11:30:00,21.34,21.36,21.31,21.31,176266.0,20.6454,20.6647,20.6163,20.6163,176266.0
2024-08-28 11:40:00,21.31,21.32,21.26,21.27,117228.0,20.6163,20.626,20.568,20.5776,117228.0
2024-08-28 11:50:00,21.28,21.29,21.26,21.27,65803.0,20.5873,20.597,20.568,20.5776,65803.0
2024-08-28 12:00:00,21.27,21.27,21.21,21.23,165392.0,20.5776,20.5776,20.5196,20.539,165392.0
2024-08-28 12:10:00,21.22,21.25,21.21,21.24,174270.0,20.5293,20.5583,20.5196,20.5486,174270.0
2024-08-28 12:20:00,21.24,21.24,21.21,21.23,73066.0,20.5486,20.5486,20.5196,20.539,73066.0
2024-08-28 12:30:00,21.23,21.26,21.22,21.25,64980.0,20.539,20.568,20.5293,20.5583,64980.0
2024-08-28 12:40:00,21.25,21.28,21.24,21.27,80074.0,20.5583,20.5873,20.5486,20.5776,80074.0
2024-08-28 12:50:00,21.27,21.27,21.25,21.27,79698.0,20.5776,20.5776,20.5583,20.5776,79698.0
2024-08-28 13:00:00,21.27,21.28,21.25,21.26,53348.0,20.5776,20.5873,20.5583,20.568,53348.0
2024-08-28 13:10:00,21.26,21.26,21.24,21.25,65098.0,20.568,20.568,20.5486,20.5583,65098.0
2024-08-28 13:20:00,21.25,21.25,21.23,21.25,54781.0,20.5583,20.5583,20.539,20.5583,54781.0
2024-08-28 13:30:00,21.25,21.26,21.24,21.26,78277.0,20.5583,20.568,20.5486,20.568,78277.0
2024-08-28 13:40:00,21.26,21.26,21.23,21.23,55994.0,20.568,20.568,20.539,20.539,55994.0
2024-08-28 13:50:00,21.23,21.24,21.21,21.23,86295.0,20.539,20.5486,20.5196,20.539,86295.0
2024-08-28 14:00:00,21.23,21.29,21.23,21.29,115800.0,20.539,20.597,20.539,20.597,115800.0
2024-08-28 14:10:00,21.29,21.3,21.27,21.28,100636.0,20.597,20.6067,20.5776,20.5873,100636.0
2024-08-28 14:20:00,21.27,21.28,21.25,21.26,79370.0,20.5776,20.5873,20.5583,20.568,79370.0
2024-08-28 14:30:00,21.26,21.26,21.24,21.25,70480.0,20.568,20.568,20.5486,20.5583,70480.0
2024-08-28 14:40:00,21.25,21.27,21.24,21.25,92717.0,20.5583,20.5776,20.5486,20.5583,92717.0
2024-08-28 14:50:00,21.24,21.3,21.24,21.29,131948.0,20.5486,20.6067,20.5486,20.597,131948.0
2024-08-28 15:00:00,21.3,21.3,21.25,21.26,124177.0,20.6067,20.6067,20.5583,20.568,124177.0
2024-08-28 15:10:00,21.25,21.27,21.23,21.27,82368.0,20.5583,20.5776,20.539,20.5776,82368.0
2024-08-28 15:20:00,21.27,21.28,21.25,21.28,118190.0,20.5776,20.5873,20.5583,20.5873,118190.0
2024-08-28 15:30:00,21.28,21.31,21.26,21.28,172022.0,20.5873,20.6163,20.568,20.5873,172022.0
2024-08-28 15:40:00,21.27,21.32,21.27,21.3,183366.0,20.5776,20.626,20.5776,20.6067,183366.0
2024-08-28 15:50:00,21.3,21.33,21.29,21.32,815384.0,20.6067,20.6357,20.597,20.626,815384.0
2024-08-29 09:30:00,21.41,21.44,21.35,21.38,258629.0,20.7131,20.7421,20.655,20.6841,258629.0
2024-08-29 09:40:00,21.38,21.4,21.22,21.23,235814.0,20.6841,20.7034,20.5293,20.539,235814.0
2024-08-29 09:50:00,21.23,21.28,21.22,21.23,304863.0,20.539,20.5873,20.5293,20.539,304863.0
2024-08-29 10:00:00,21.23,21.32,21.23,21.32,333492.0,20.539,20.626,20.539,20.626,333492.0
2024-08-29 10:10:00,21.32,21.34,21.3,21.32,103232.0,20.626,20.6454,20.6067,20.626,103232.0
2024-08-29 10:20:00,21.32,21.38,21.32,21.38,105352.0,20.626,20.6841,20.626,20.6841,105352.0
2024-08-29 10:30:00,21.38,21.4,21.34,21.38,144126.0,20.6841,20.7034,20.6454,20.6841,144126.0
2024-08-29 10:40:00,21.37,21.38,21.32,21.34,98694.0,20.6744,20.6841,20.626,20.6454,98694.0
2024-08-29 10:50:00,21.34,21.35,21.28,21.29,142335.0,20.6454,20.655,20.5873,20.597,142335.0
2024-08-29 11:00:00,21.29,21.32,21.28,21.3,169203.0,20.597,20.626,20.5873,20.6067,169203.0
2024-08-29 11:10:00,21.3,21.33,21.29,21.3,154526.0,20.6067,20.6357,20.597,20.6067,154526.0
2024-08-29 11:20:00,21.3,21.33,21.27,21.28,131077.0,20.6067,20.6357,20.5776,20.5873,131077.0
2024-08-29 11:30:00,21.28,21.31,21.27,21.3,130710.0,20.5873,20.6163,20.5776,20.6067,130710.0
2024-08-29 11:40:00,21.3,21.3,21.28,21.3,135296.0,20.6067,20.6067,20.5873,20.6067,135296.0
2024-08-29 11:50:00,21.3,21.32,21.28,21.31,79267.0,20.6067,20.626,20.5873,20.6163,79267.0
2024-08-29 12:00:00,21.32,21.32,21.3,21.32,80932.0,20.626,20.626,20.6067,20.626,80932.0
2024-08-29 12:10:00,21.31,21.33,21.3,21.32,99604.0,20.6163,20.6357,20.6067,20.626,99604.0
2024-08-29 12:20:00,21.32,21.34,21.32,21.32,65225.0,20.626,20.6454,20.626,20.626,65225.0
2024-08-29 12:30:00,21.32,21.33,21.3,21.3,78928.0,20.626,20.6357,20.6067,20.6067,78928.0
2024-08-29 12:40:00,21.31,21.34,21.3,21.34,91653.0,20.6163,20.6454,20.6067,20.6454,91653.0
2024-08-29 12:50:00,21.34,21.37,21.33,21.36,61831.0,20.6454,20.6744,20.6357,20.6647,61831.0
2024-08-29 13:00:00,21.36,21.37,21.35,21.36,54542.0,20.6647,20.6744,20.655,20.6647,54542.0
2024-08-29 13:10:00,21.36,21.38,21.35,21.38,113891.0,20.6647,20.6841,20.655,20.6841,113891.0
2024-08-29 13:20:00,21.38,21.38,21.35,21.35,92039.0,20.6841,20.6841,20.655,20.655,92039.0
2024-08-29 13:30:00,21.36,21.36,21.34,21.36,76907.0,20.6647,20.6647,20.6454,20.6647,76907.0
2024-08-29 13:40:00,21.36,21.38,21.35,21.38,54202.0,20.6647,20.6841,20.655,20.6841,54202.0
2024-08-29 13:50:00,21.38,21.41,21.37,21.41,107754.0,20.6841,20.7131,20.6744,20.7131,107754.0
2024-08-29 14:00:00,21.41,21.42,21.4,21.42,96265.0,20.7131,20.7228,20.7034,20.7228,96265.0
2024-08-29 14:10:00,21.42,21.47,21.41,21.46,150379.0,20.7228,20.7711,20.7131,20.7615,150379.0
2024-08-29 14:20:00,21.46,21.47,21.42,21.44,149760.0,20.7615,20.7711,20.7228,20.7421,149760.0
2024-08-29 14:30:00,21.43,21.44,21.38,21.39,103300.0,20.7324,20.7421,20.6841,20.6937,103300.0
2024-08-29 14:40:00,21.39,21.41,21.38,21.4,116072.0,20.6937,20.7131,20.6841,20.7034,116072.0
2024-08-29 14:50:00,21.4,21.41,21.37,21.41,132047.0,20.7034,20.7131,20.6744,20.7131,132047.0
2024-08-29 15:00:00,21.41,21.43,21.38,21.43,101257.0,20.7131,20.7324,20.6841,20.7324,101257.0
2024-08-29 15:10:00,21.43,21.46,21.42,21.45,159085.0,20.7324,20.7615,20.7228,20.7518,159085.0
2024-08-29 15:20:00,21.45,21.45,21.43,21.45,110197.0,20.7518,20.7518,20.7324,20.7518,110197.0
2024-08-29 15:30:00,21.45,21.48,21.44,21.46,164336.0,20.7518,20.7808,20.7421,20.7615,164336.0
2024-08-29 15:40:00,21.46,21.46,21.4,21.42,250996.0,20.7615,20.7615,20.7034,20.7228,250996.0
2024-08-29 15:50:00,21.41,21.45,21.4,21.43,1128090.0,20.7131,20.7518,20.7034,20.7324,1128090.0
2024-08-30 09:30:00,21.35,21.46,21.3,21.45,254850.0,20.655,20.7615,20.6067,20.7518,254850.0
2024-08-30 09:40:00,21.45,21.46,21.39,21.45,169351.0,20.7518,20.7615,20.6937,20.7518,169351.0
2024-08-30 09:50:00,21.45,21.45,21.39,21.42,121677.0,20.7518,20.7518,20.6937,20.7228,121677.0
2024-08-30 10:00:00,21.42,21.44,21.39,21.42,248810.0,20.7228,20.7421,20.6937,20.7228,248810.0
2024-08-30 10:10:00,21.42,21.45,21.41,21.45,128003.0,20.7228,20.7518,20.7131,20.7518,128003.0
2024-08-30 10:20:00,21.44,21.45,21.41,21.41,118764.0,20.7421,20.7518,20.7131,20.7131,118764.0
2024-08-30 10:30:00,21.42,21.43,21.39,21.42,173967.0,20.7228,20.7324,20.6937,20.7228,173967.0
2024-08-30 10:40:00,21.43,21.46,21.42,21.46,174137.0,20.7324,20.7615,20.7228,20.7615,174137.0
2024-08-30 10:50:00,21.45,21.49,21.45,21.48,126772.0,20.7518,20.7905,20.7518,20.7808,126772.0
2024-08-30 11:00:00,21.48,21.49,21.4,21.41,297762.0,20.7808,20.7905,20.7034,20.7131,297762.0
2024-08-30 11:10:00,21.41,21.43,21.4,21.41,298495.0,20.7131,20.7324,20.7034,20.7131,298495.0
2024-08-30 11:20:00,21.41,21.41,21.35,21.36,253641.0,20.7131,20.7131,20.655,20.6647,253641.0
2024-08-30 11:30:00,21.36,21.4,21.33,21.39,234464.0,20.6647,20.7034,20.6357,20.6937,234464.0
2024-08-30 11:40:00,21.39,21.43,21.39,21.42,152581.0,20.6937,20.7324,20.6937,20.7228,152581.0
2024-08-30 11:50:00,21.42,21.44,21.41,21.43,117047.0,20.7228,20.7421,20.7131,20.7324,117047.0
2024-08-30 12:00:00,21.43,21.46,21.42,21.46,127197.0,20.7324,20.7615,20.7228,20.7615,127197.0
2024-08-30 12:10:00,21.46,21.46,21.42,21.43,150746.0,20.7615,20.7615,20.7228,20.7324,150746.0
2024-08-30 12:20:00,21.43,21.43,21.41,21.42,99001.0,20.7324,20.7324,20.7131,20.7228,99001.0
2024-08-30 12:30:00,21.42,21.42,21.39,21.42,87236.0,20.7228,20.7228,20.6937,20.7228,87236.0
2024-08-30 12:40:00,21.42,21.43,21.4,21.42,126480.0,20.7228,20.7324,20.7034,20.7228,126480.0
2024-08-30 12:50:00,21.42,21.44,21.41,21.42,132264.0,20.7228,20.7421,20.7131,20.7228,132264.0
2024-08-30 13:00:00,21.42,21.45,21.41,21.42,112736.0,20.7228,20.7518,20.7131,20.7228,112736.0
2024-08-30 13:10:00,21.42,21.43,21.4,21.4,127095.0,20.7228,20.7324,20.7034,20.7034,127095.0
2024-08-30 13:20:00,21.41,21.43,21.4,21.41,74885.0,20.7131,20.7324,20.7034,20.7131,74885.0
2024-08-30 13:30:00,21.42,21.43,21.41,21.42,48231.0,20.7228,20.7324,20.7131,20.7228,48231.0
2024-08-30 13:40:00,21.42,21.43,21.4,21.42,104882.0,20.7228,20.7324,20.7034,20.7228,104882.0
2024-08-30 13:50:00,21.43,21.43,21.41,21.42,64844.0,20.7324,20.7324,20.7131,20.7228,64844.0
2024-08-30 14:00:00,21.43,21.44,21.41,21.44,137456.0,20.7324,20.7421,20.7131,20.7421,137456.0
2024-08-30 14:10:00,21.43,21.45,21.42,21.43,133272.0,20.7324,20.7518,20.7228,20.7324,133272.0
2024-08-30 14:20:00,21.42,21.45,21.42,21.43,123769.0,20.7228,20.7518,20.7228,20.7324,123769.0
2024-08-30 14:30:00,21.42,21.44,21.41,21.44,75137.0,20.7228,20.7421,20.7131,20.7421,75137.0
2024-08-30 14:40:00,21.44,21.45,21.42,21.44,105085.0,20.7421,20.7518,20.7228,20.7421,105085.0
2024-08-30 14:50:00,21.44,21.45,21.43,21.44,107919.0,20.7421,20.7518,20.7324,20.7421,107919.0
2024-08-30 15:00:00,21.44,21.44,21.41,21.42,236133.0,20.7421,20.7421,20.7131,20.7228,236133.0
2024-08-30 15:10:00,21.42,21.43,21.39,21.43,216956.0,20.7228,20.7324,20.6937,20.7324,216956.0
2024-08-30 15:20:00,21.43,21.46,21.42,21.46,143327.0,20.7324,20.7615,20.7228,20.7615,143327.0
2024-08-30 15:30:00,21.46,21.5,21.45,21.5,251222.0,20.7615,20.8002,20.7518,20.8002,251222.0
2024-08-30 15:40:00,21.5,21.56,21.49,21.52,460851.0,20.8002,20.8582,20.7905,20.8195,460851.0
2024-08-30 15:50:00,21.52,21.59,21.51,21.56,2007114.0,20.8195,20.8872,20.8098,20.8582,2007114.0
2024-09-03 09:30:00,21.45,21.47,21.39,21.41,498242.0,20.7518,20.7711,20.6937,20.7131,498242.0
2024-09-03 09:40:00,21.4,21.43,21.33,21.36,245837.0,20.7034,20.7324,20.6357,20.6647,245837.0
2024-09-03 09:50:00,21.36,21.36,21.29,21.35,195986.0,20.6647,20.6647,20.597,20.655,195986.0
2024-09-03 10:00:00,21.34,21.35,21.23,21.27,229731.0,20.6454,20.655,20.539,20.5776,229731.0
2024-09-03 10:10:00,21.27,21.29,21.23,21.29,224058.0,20.5776,20.597,20.539,20.597,224058.0
2024-09-03 10:20:00,21.29,21.29,21.22,21.26,269637.0,20.597,20.597,20.5293,20.568,269637.0
2024-09-03 10:30:00,21.26,21.3,21.23,21.27,249502.0,20.568,20.6067,20.539,20.5776,249502.0
2024-09-03 10:40:00,21.27,21.32,21.24,21.32,358055.0,20.5776,20.626,20.5486,20.626,358055.0
2024-09-03 10:50:00,21.32,21.32,21.29,21.3,124629.0,20.626,20.626,20.597,20.6067,124629.0
2024-09-03 11:00:00,21.31,21.36,21.3,21.36,231704.0,20.6163,20.6647,20.6067,20.6647,231704.0
2024-09-03 11:10:00,21.36,21.37,21.32,21.35,173245.0,20.6647,20.6744,20.626,20.655,173245.0
2024-09-03 11:20:00,21.36,21.43,21.34,21.42,105656.0,20.6647,20.7324,20.6454,20.7228,105656.0
2024-09-03 11:30:00,21.42,21.45,21.41,21.44,105840.0,20.7228,20.7518,20.7131,20.7421,105840.0
2024-09-03 11:40:00,21.44,21.45,21.41,21.43,134879.0,20.7421,20.7518,20.7131,20.7324,134879.0
2024-09-03 11:50:00,21.43,21.48,21.42,21.45,112593.0,20.7324,20.7808,20.7228,20.7518,112593.0
2024-09-03 12:00:00,21.44,21.46,21.43,21.46,85647.0,20.7421,20.7615,20.7324,20.7615,85647.0
2024-09-03 12:10:00,21.46,21.47,21.44,21.46,63239.0,20.7615,20.7711,20.7421,20.7615,63239.0
2024-09-03 12:20:00,21.46,21.48,21.45,21.46,98093.0,20.7615,20.7808,20.7518,20.7615,98093.0
2024-09-03 12:30:00,21.47,21.49,21.45,21.48,48616.0,20.7711,20.7905,20.7518,20.7808,48616.0
2024-09-03 12:40:00,21.48,21.49,21.45,21.46,110319.0,20.7808,20.7905,20.7518,20.7615,110319.0
2024-09-03 12:50:00,21.46,21.48,21.45,21.46,75131.0,20.7615,20.7808,20.7518,20.7615,75131.0
2024-09-03 13:00:00,21.46,21.49,21.45,21.48,76996.0,20.7615,20.7905,20.7518,20.7808,76996.0
2024-09-03 13:10:00,21.49,21.52,21.48,21.52,129100.0,20.7905,20.8195,20.7808,20.8195,129100.0
2024-09-03 13:20:00,21.52,21.52,21.49,21.5,107846.0,20.8195,20.8195,20.7905,20.8002,107846.0
2024-09-03 13:30:00,21.5,21.52,21.47,21.52,109019.0,20.8002,20.8195,20.7711,20.8195,109019.0
2024-09-03 13:40:00,21.52,21.52,21.5,21.52,61785.0,20.8195,20.8195,20.8002,20.8195,61785.0
2024-09-03 13:50:00,21.52,21.53,21.51,21.53,82119.0,20.8195,20.8292,20.8098,20.8292,82119.0
2024-09-03 14:00:00,21.53,21.54,21.5,21.54,112519.0,20.8292,20.8389,20.8002,20.8389,112519.0
2024-09-03 14:10:00,21.54,21.55,21.53,21.55,95217.0,20.8389,20.8485,20.8292,20.8485,95217.0
2024-09-03 14:20:00,21.55,21.58,21.54,21.57,132885.0,20.8485,20.8776,20.8389,20.8679,132885.0
2024-09-03 14:30:00,21.57,21.59,21.56,21.59,121684.0,20.8679,20.8872,20.8582,20.8872,121684.0
2024-09-03 14:40:00,21.59,21.6,21.58,21.59,134207.0,20.8872,20.8969,20.8776,20.8872,134207.0
2024-09-03 14:50:00,21.59,21.61,21.58,21.6,190534.0,20.8872,20.9066,20.8776,20.8969,190534.0
2024-09-03 15:00:00,21.59,21.61,21.59,21.61,159346.0,20.8872,20.9066,20.8872,20.9066,159346.0
2024-09-03 15:10:00,21.61,21.64,21.6,21.63,127513.0,20.9066,20.9356,20.8969,20.9259,127513.0
2024-09-03 15:20:00,21.63,21.65,21.6,21.65,121587.0,20.9259,20.9453,20.8969,20.9453,121587.0
2024-09-03 15:30:00,21.64,21.65,21.5,21.51,354961.0,20.9356,20.9453,20.8002,20.8098,354961.0
2024-09-03 15:40:00,21.51,21.51,21.44,21.48,303996.0,20.8098,20.8098,20.7421,20.7808,303996.0
2024-09-03 15:50:00,21.48,21.58,21.45,21.58,1479046.0,20.7808,20.8776,20.7518,20.8776,1479046.0
2024-09-04 09:30:00,21.51,21.62,21.49,21.61,438684.0,20.8098,20.9163,20.7905,20.9066,438684.0
2024-09-04 09:40:00,21.62,21.63,21.54,21.54,358587.0,20.9163,20.9259,20.8389,20.8389,358587.0
2024-09-04 09:50:00,21.54,21.62,21.51,21.62,394242.0,20.8389,20.9163,20.8098,20.9163,394242.0
2024-09-04 10:00:00,21.62,21.63,21.53,21.57,347411.0,20.9163,20.9259,20.8292,20.8679,347411.0
2024-09-04 10:10:00,21.58,21.59,21.51,21.52,199047.0,20.8776,20.8872,20.8098,20.8195,199047.0
2024-09-04 10:20:00,21.51,21.56,21.41,21.43,271023.0,20.8098,20.8582,20.7131,20.7324,271023.0
2024-09-04 10:30:00,21.44,21.45,21.39,21.41,323498.0,20.7421,20.7518,20.6937,20.7131,323498.0
2024-09-04 10:40:00,21.41,21.48,21.4,21.42,268392.0,20.7131,20.7808,20.7034,20.7228,268392.0
2024-09-04 10:50:00,21.42,21.45,21.4,21.45,177621.0,20.7228,20.7518,20.7034,20.7518,177621.0
2024-09-04 11:00:00,21.44,21.5,21.44,21.5,127059.0,20.7421,20.8002,20.7421,20.8002,127059.0
2024-09-04 11:10:00,21.5,21.51,21.46,21.48,140649.0,20.8002,20.8098,20.7615,20.7808,140649.0
2024-09-04 11:20:00,21.48,21.53,21.46,21.51,180599.0,20.7808,20.8292,20.7615,20.8098,180599.0
2024-09-04 11:30:00,21.51,21.53,21.49,21.53,72736.0,20.8098,20.8292,20.7905,20.8292,72736.0
2024-09-04 11:40:00,21.53,21.54,21.5,21.51,116048.0,20.8292,20.8389,20.8002,20.8098,116048.0
2024-09-04 11:50:00,21.51,21.51,21.49,21.5,162202.0,20.8098,20.8098,20.7905,20.8002,162202.0
2024-09-04 12:00:00,21.5,21.51,21.48,21.5,110016.0,20.8002,20.8098,20.7808,20.8002,110016.0
2024-09-04 12:10:00,21.5,21.51,21.47,21.48,94304.0,20.8002,20.8098,20.7711,20.7808,94304.0
2024-09-04 12:20:00,21.48,21.51,21.47,21.48,72462.0,20.7808,20.8098,20.7711,20.7808,72462.0
2024-09-04 12:30:00,21.48,21.52,21.47,21.5,113331.0,20.7808,20.8195,20.7711,20.8002,113331.0
2024-09-04 12:40:00,21.5,21.5,21.47,21.49,70530.0,20.8002,20.8002,20.7711,20.7905,70530.0
2024-09-04 12:50:00,21.48,21.53,21.48,21.52,113528.0,20.7808,20.8292,20.7808,20.8195,113528.0
2024-09-04 13:00:00,21.52,21.54,21.49,21.5,111809.0,20.8195,20.8389,20.7905,20.8002,111809.0
2024-09-04 13:10:00,21.49,21.5,21.44,21.44,435629.0,20.7905,20.8002,20.7421,20.7421,435629.0
2024-09-04 13:20:00,21.43,21.44,21.38,21.39,234824.0,20.7324,20.7421,20.6841,20.6937,234824.0
2024-09-04 13:30:00,21.39,21.4,21.38,21.39,331174.0,20.6937,20.7034,20.6841,20.6937,331174.0
2024-09-04 13:40:00,21.39,21.4,21.35,21.36,208078.0,20.6937,20.7034,20.655,20.6647,208078.0
2024-09-04 13:50:00,21.36,21.38,21.32,21.38,284193.0,20.6647,20.6841,20.626,20.6841,284193.0
2024-09-04 14:00:00,21.38,21.44,21.37,21.39,682205.0,20.6841,20.7421,20.6744,20.6937,682205.0
2024-09-04 14:10:00,21.39,21.41,21.38,21.39,118102.0,20.6937,20.7131,20.6841,20.6937,118102.0
2024-09-04 14:20:00,21.39,21.39,21.35,21.39,240654.0,20.6937,20.6937,20.655,20.6937,240654.0
2024-09-04 14:30:00,21.39,21.4,21.37,21.38,103877.0,20.6937,20.7034,20.6744,20.6841,103877.0
2024-09-04 14:40:00,21.39,21.41,21.38,21.4,75522.0,20.6937,20.7131,20.6841,20.7034,75522.0
2024-09-04 14:50:00,21.4,21.41,21.35,21.36,596546.0,20.7034,20.7131,20.655,20.6647,596546.0
2024-09-04 15:00:00,21.36,21.36,21.31,21.32,1087690.0,20.6647,20.6647,20.6163,20.626,1087690.0
2024-09-04 15:10:00,21.32,21.34,21.31,21.32,294626.0,20.626,20.6454,20.6163,20.626,294626.0
2024-09-04 15:20:00,21.32,21.35,21.31,21.34,267261.0,20.626,20.655,20.6163,20.6454,267261.0
2024-09-04 15:30:00,21.34,21.34,21.29,21.32,162338.0,20.6454,20.6454,20.597,20.626,162338.0
2024-09-04 15:40:00,21.32,21.33,21.3,21.33,120167.0,20.626,20.6357,20.6067,20.6357,120167.0
2024-09-04 15:50:00,21.33,21.43,21.31,21.4,1168263.0,20.6357,20.7324,20.6163,20.7034,1168263.0
2024-09-05 09:30:00,21.55,21.58,21.43,21.46,244901.0,20.8485,20.8776,20.7324,20.7615,244901.0
2024-09-05 09:40:00,21.46,21.52,21.44,21.45,134172.0,20.7615,20.8195,20.7421,20.7518,134172.0
2024-09-05 09:50:00,21.44,21.45,21.39,21.42,98727.0,20.7421,20.7518,20.6937,20.7228,98727.0
2024-09-05 10:00:00,21.42,21.5,21.41,21.49,538325.0,20.7228,20.8002,20.7131,20.7905,538325.0
2024-09-05 10:10:00,21.5,21.5,21.42,21.44,189620.0,20.8002,20.8002,20.7228,20.7421,189620.0
2024-09-05 10:20:00,21.43,21.44,21.4,21.43,103701.0,20.7324,20.7421,20.7034,20.7324,103701.0
2024-09-05 10:30:00,21.43,21.48,21.43,21.48,153962.0,20.7324,20.7808,20.7324,20.7808,153962.0
2024-09-05 10:40:00,21.48,21.5,21.47,21.5,172252.0,20.7808,20.8002,20.7711,20.8002,172252.0
2024-09-05 10:50:00,21.5,21.53,21.45,21.52,340576.0,20.8002,20.8292,20.7518,20.8195,340576.0
2024-09-05 11:00:00,21.52,21.54,21.49,21.52,157772.0,20.8195,20.8389,20.7905,20.8195,157772.0
2024-09-05 11:10:00,21.52,21.52,21.46,21.51,177168.0,20.8195,20.8195,20.7615,20.8098,177168.0
2024-09-05 11:20:00,21.51,21.52,21.46,21.46,136761.0,20.8098,20.8195,20.7615,20.7615,136761.0
2024-09-05 11:30:00,21.46,21.48,21.44,21.45,115955.0,20.7615,20.7808,20.7421,20.7518,115955.0
2024-09-05 11:40:00,21.44,21.46,21.43,21.45,74495.0,20.7421,20.7615,20.7324,20.7518,74495.0
2024-09-05 11:50:00,21.46,21.46,21.4,21.4,118757.0,20.7615,20.7615,20.7034,20.7034,118757.0
2024-09-05 12:00:00,21.4,21.42,21.38,21.39,78100.0,20.7034,20.7228,20.6841,20.6937,78100.0
2024-09-05 12:10:00,21.39,21.4,21.37,21.4,91488.0,20.6937,20.7034,20.6744,20.7034,91488.0
2024-09-05 12:20:00,21.4,21.45,21.39,21.45,84644.0,20.7034,20.7518,20.6937,20.7518,84644.0
2024-09-05 12:30:00,21.45,21.46,21.43,21.45,95997.0,20.7518,20.7615,20.7324,20.7518,95997.0
2024-09-05 12:40:00,21.45,21.46,21.43,21.45,56964.0,20.7518,20.7615,20.7324,20.7518,56964.0
2024-09-05 12:50:00,21.45,21.48,21.44,21.46,129472.0,20.7518,20.7808,20.7421,20.7615,129472.0
2024-09-05 13:00:00,21.46,21.47,21.42,21.46,63828.0,20.7615,20.7711,20.7228,20.7615,63828.0
2024-09-05 13:10:00,21.46,21.48,21.44,21.48,83040.0,20.7615,20.7808,20.7421,20.7808,83040.0
2024-09-05 13:20:00,21.48,21.5,21.46,21.48,69862.0,20.7808,20.8002,20.7615,20.7808,69862.0
2024-09-05 13:30:00,21.48,21.51,21.47,21.5,151298.0,20.7808,20.8098,20.7711,20.8002,151298.0
2024-09-05 13:40:00,21.5,21.51,21.47,21.5,308538.0,20.8002,20.8098,20.7711,20.8002,308538.0
2024-09-05 13:50:00,21.49,21.5,21.47,21.5,66094.0,20.7905,20.8002,20.7711,20.8002,66094.0
2024-09-05 14:00:00,21.5,21.51,21.47,21.47,109491.0,20.8002,20.8098,20.7711,20.7711,109491.0
2024-09-05 14:10:00,21.48,21.49,21.46,21.48,73958.0,20.7808,20.7905,20.7615,20.7808,73958.0
2024-09-05 14:20:00,21.48,21.51,21.48,21.48,113019.0,20.7808,20.8098,20.7808,20.7808,113019.0
2024-09-05 14:30:00,21.48,21.51,21.48,21.51,74294.0,20.7808,20.8098,20.7808,20.8098,74294.0
2024-09-05 14:40:00,21.51,21.53,21.5,21.52,72108.0,20.8098,20.8292,20.8002,20.8195,72108.0
2024-09-05 14:50:00,21.52,21.53,21.5,21.51,98291.0,20.8195,20.8292,20.8002,20.8098,98291.0
2024-09-05 15:00:00,21.52,21.52,21.49,21.51,71170.0,20.8195,20.8195,20.7905,20.8098,71170.0
2024-09-05 15:10:00,21.51,21.52,21.48,21.48,113813.0,20.8098,20.8195,20.7808,20.7808,113813.0
2024-09-05 15:20:00,21.48,21.5,21.48,21.48,87719.0,20.7808,20.8002,20.7808,20.7808,87719.0
2024-09-05 15:30:00,21.48,21.52,21.48,21.5,137475.0,20.7808,20.8195,20.7808,20.8002,137475.0
2024-09-05 15:40:00,21.5,21.5,21.45,21.48,252083.0,20.8002,20.8002,20.7518,20.7808,252083.0
2024-09-05 15:50:00,21.47,21.48,21.42,21.47,801570.0,20.7711,20.7808,20.7228,20.7711,801570.0
2024-09-06 09:30:00,21.48,21.59,21.46,21.55,350920.0,20.7808,20.8872,20.7615,20.8485,350920.0
2024-09-06 09:40:00,21.55,21.57,21.5,21.53,217737.0,20.8485,20.8679,20.8002,20.8292,217737.0
2024-09-06 09:50:00,21.53,21.55,21.45,21.48,200106.0,20.8292,20.8485,20.7518,20.7808,200106.0
2024-09-06 10:00:00,21.48,21.52,21.45,21.49,175610.0,20.7808,20.8195,20.7518,20.7905,175610.0
2024-09-06 10:10:00,21.48,21.49,21.4,21.43,220440.0,20.7808,20.7905,20.7034,20.7324,220440.0
2024-09-06 10:20:00,21.43,21.43,21.39,21.39,183448.0,20.7324,20.7324,20.6937,20.6937,183448.0
2024-09-06 10:30:00,21.4,21.41,21.34,21.36,145694.0,20.7034,20.7131,20.6454,20.6647,145694.0
2024-09-06 10:40:00,21.36,21.39,21.31,21.32,159845.0,20.6647,20.6937,20.6163,20.626,159845.0
2024-09-06 10:50:00,21.32,21.32,21.25,21.3,575973.0,20.626,20.626,20.5583,20.6067,575973.0
2024-09-06 11:00:00,21.29,21.39,21.29,21.29,201365.0,20.597,20.6937,20.597,20.597,201365.0
2024-09-06 11:10:00,21.3,21.32,21.25,21.29,212260.0,20.6067,20.626,20.5583,20.597,212260.0
2024-09-06 11:20:00,21.29,21.31,21.28,21.3,113005.0,20.597,20.6163,20.5873,20.6067,113005.0
2024-09-06 11:30:00,21.29,21.34,21.29,21.33,64644.0,20.597,20.6454,20.597,20.6357,64644.0
2024-09-06 11:40:00,21.32,21.33,21.29,21.3,91404.0,20.626,20.6357,20.597,20.6067,91404.0
2024-09-06 11:50:00,21.3,21.31,21.26,21.28,216997.0,20.6067,20.6163,20.568,20.5873,216997.0
2024-09-06 12:00:00,21.28,21.29,21.18,21.22,586440.0,20.5873,20.597,20.4906,20.5293,586440.0
2024-09-06 12:10:00,21.22,21.23,21.18,21.19,115036.0,20.5293,20.539,20.4906,20.5003,115036.0
2024-09-06 12:20:00,21.19,21.19,21.08,21.1,575864.0,20.5003,20.5003,20.3938,20.4132,575864.0
2024-09-06 12:30:00,21.11,21.17,21.1,21.13,107642.0,20.4229,20.4809,20.4132,20.4422,107642.0
2024-09-06 12:40:00,21.13,21.15,21.12,21.14,98201.0,20.4422,20.4616,20.4325,20.4519,98201.0
2024-09-06 12:50:00,21.14,21.17,21.14,21.17,604254.0,20.4519,20.4809,20.4519,20.4809,604254.0
2024-09-06 13:00:00,21.17,21.19,21.13,21.14,139011.0,20.4809,20.5003,20.4422,20.4519,139011.0
2024-09-06 13:10:00,21.14,21.15,21.11,21.13,79281.0,20.4519,20.4616,20.4229,20.4422,79281.0
2024-09-06 13:20:00,21.13,21.18,21.12,21.16,97595.0,20.4422,20.4906,20.4325,20.4712,97595.0
2024-09-06 13:30:00,21.16,21.16,21.11,21.13,135629.0,20.4712,20.4712,20.4229,20.4422,135629.0
2024-09-06 13:40:00,21.13,21.13,21.09,21.11,86898.0,20.4422,20.4422,20.4035,20.4229,86898.0
2024-09-06 13:50:00,21.11,21.13,21.09,21.1,86586.0,20.4229,20.4422,20.4035,20.4132,86586.0
2024-09-06 14:00:00,21.11,21.11,21.07,21.1,99782.0,20.4229,20.4229,20.3842,20.4132,99782.0
2024-09-06 14:10:00,21.1,21.1,21.06,21.07,123049.0,20.4132,20.4132,20.3745,20.3842,123049.0
2024-09-06 14:20:00,21.08,21.09,21.06,21.07,101335.0,20.3938,20.4035,20.3745,20.3842,101335.0
2024-09-06 14:30:00,21.07,21.09,21.06,21.07,126733.0,20.3842,20.4035,20.3745,20.3842,126733.0
2024-09-06 14:40:00,21.07,21.08,21.06,21.07,104267.0,20.3842,20.3938,20.3745,20.3842,104267.0
2024-09-06 14:50:00,21.07,21.1,21.06,21.1,147554.0,20.3842,20.4132,20.3745,20.4132,147554.0
2024-09-06 15:00:00,21.1,21.11,21.07,21.1,129726.0,20.4132,20.4229,20.3842,20.4132,129726.0
2024-09-06 15:10:00,21.09,21.11,21.08,21.1,145058.0,20.4035,20.4229,20.3938,20.4132,145058.0
2024-09-06 15:20:00,21.11,21.13,21.09,21.1,115892.0,20.4229,20.4422,20.4035,20.4132,115892.0
2024-09-06 15:30:00,21.09,21.1,21.04,21.07,220590.0,20.4035,20.4132,20.3551,20.3842,220590.0
2024-09-06 15:40:00,21.07,21.1,21.06,21.09,251723.0,20.3842,20.4132,20.3745,20.4035,251723.0
2024-09-06 15:50:00,21.1,21.14,21.05,21.13,1258301.0,20.4132,20.4519,20.3648,20.4422,1258301.0
2024-09-09 09:30:00,21.17,21.23,21.15,21.17,550419.0,20.4809,20.539,20.4616,20.4809,550419.0
2024-09-09 09:40:00,21.18,21.22,21.1,21.14,149332.0,20.4906,20.5293,20.4132,20.4519,149332.0
2024-09-09 09:50:00,21.13,21.15,21.1,21.13,129459.0,20.4422,20.4616,20.4132,20.4422,129459.0
2024-09-09 10:00:00,21.13,21.22,21.12,21.21,151588.0,20.4422,20.5293,20.4325,20.5196,151588.0
2024-09-09 10:10:00,21.21,21.26,21.19,21.23,229959.0,20.5196,20.568,20.5003,20.539,229959.0
2024-09-09 10:20:00,21.23,21.26,21.2,21.21,160968.0,20.539,20.568,20.5099,20.5196,160968.0
2024-09-09 10:30:00,21.21,21.25,21.2,21.24,201834.0,20.5196,20.5583,20.5099,20.5486,201834.0
2024-09-09 10:40:00,21.24,21.27,21.22,21.26,172729.0,20.5486,20.5776,20.5293,20.568,172729.0
2024-09-09 10:50:00,21.27,21.29,21.24,21.28,211441.0,20.5776,20.597,20.5486,20.5873,211441.0
2024-09-09 11:00:00,21.28,21.28,21.23,21.25,97614.0,20.5873,20.5873,20.539,20.5583,97614.0
2024-09-09 11:10:00,21.26,21.26,21.19,21.21,136882.0,20.568,20.568,20.5003,20.5196,136882.0
2024-09-09 11:20:00,21.21,21.22,21.18,21.21,130900.0,20.5196,20.5293,20.4906,20.5196,130900.0
2024-09-09 11:30:00,21.22,21.25,21.18,21.2,225016.0,20.5293,20.5583,20.4906,20.5099,225016.0
2024-09-09 11:40:00,21.21,21.24,21.19,21.23,193027.0,20.5196,20.5486,20.5003,20.539,193027.0
2024-09-09 11:50:00,21.23,21.24,21.19,21.2,154908.0,20.539,20.5486,20.5003,20.5099,154908.0
2024-09-09 12:00:00,21.2,21.24,21.19,21.21,197317.0,20.5099,20.5486,20.5003,20.5196,197317.0
2024-09-09 12:10:00,21.21,21.25,21.21,21.23,131524.0,20.5196,20.5583,20.5196,20.539,131524.0
2024-09-09 12:20:00,21.23,21.24,21.2,21.23,107775.0,20.539,20.5486,20.5099,20.539,107775.0
2024-09-09 12:30:00,21.23,21.26,21.22,21.25,104064.0,20.539,20.568,20.5293,20.5583,104064.0
2024-09-09 12:40:00,21.25,21.29,21.25,21.26,109887.0,20.5583,20.597,20.5583,20.568,109887.0
2024-09-09 12:50:00,21.26,21.28,21.25,21.26,83913.0,20.568,20.5873,20.5583,20.568,83913.0
2024-09-09 13:00:00,21.26,21.28,21.23,21.25,84545.0,20.568,20.5873,20.539,20.5583,84545.0
2024-09-09 13:10:00,21.25,21.27,21.24,21.25,135385.0,20.5583,20.5776,20.5486,20.5583,135385.0
2024-09-09 13:20:00,21.25,21.26,21.23,21.25,98394.0,20.5583,20.568,20.539,20.5583,98394.0
2024-09-09 13:30:00,21.25,21.25,21.22,21.23,130960.0,20.5583,20.5583,20.5293,20.539,130960.0
2024-09-09 13:40:00,21.23,21.24,21.2,21.23,141870.0,20.539,20.5486,20.5099,20.539,141870.0
2024-09-09 13:50:00,21.23,21.24,21.21,21.21,102425.0,20.539,20.5486,20.5196,20.5196,102425.0
2024-09-09 14:00:00,21.21,21.25,21.21,21.23,198796.0,20.5196,20.5583,20.5196,20.539,198796.0
2024-09-09 14:10:00,21.23,21.25,21.22,21.23,91682.0,20.539,20.5583,20.5293,20.539,91682.0
2024-09-09 14:20:00,21.24,21.25,21.2,21.21,149248.0,20.5486,20.5583,20.5099,20.5196,149248.0
2024-09-09 14:30:00,21.21,21.22,21.18,21.19,118447.0,20.5196,20.5293,20.4906,20.5003,118447.0
2024-09-09 14:40:00,21.19,21.2,21.16,21.17,264618.0,20.5003,20.5099,20.4712,20.4809,264618.0
2024-09-09 14:50:00,21.16,21.19,21.15,21.17,190130.0,20.4712,20.5003,20.4616,20.4809,190130.0
2024-09-09 15:00:00,21.17,21.17,21.13,21.17,172068.0,20.4809,20.4809,20.4422,20.4809,172068.0
2024-09-09 15:10:00,21.17,21.19,21.14,21.15,263543.0,20.4809,20.5003,20.4519,20.4616,263543.0
2024-09-09 15:20:00,21.16,21.16,21.12,21.14,165408.0,20.4712,20.4712,20.4325,20.4519,165408.0
2024-09-09 15:30:00,21.14,21.14,21.1,21.12,263514.0,20.4519,20.4519,20.4132,20.4325,263514.0
2024-09-09 15:40:00,21.12,21.14,21.09,21.11,330399.0,20.4325,20.4519,20.4035,20.4229,330399.0
2024-09-09 15:50:00,21.11,21.13,21.05,21.12,1384752.0,20.4229,20.4422,20.3648,20.4325,1384752.0
2024-09-10 09:30:00,21.2,21.24,21.11,21.13,297460.0,20.5099,20.5486,20.4229,20.4422,297460.0
2024-09-10 09:40:00,21.13,21.16,21.07,21.1,169251.0,20.4422,20.4712,20.3842,20.4132,169251.0
2024-09-10 09:50:00,21.09,21.11,21.05,21.09,146412.0,20.4035,20.4229,20.3648,20.4035,146412.0
2024-09-10 10:00:00,21.09,21.13,21.06,21.13,181607.0,20.4035,20.4422,20.3745,20.4422,181607.0
2024-09-10 10:10:00,21.13,21.13,21.06,21.09,137988.0,20.4422,20.4422,20.3745,20.4035,137988.0
2024-09-10 10:20:00,21.09,21.09,20.96,21.0,431709.0,20.4035,20.4035,20.2777,20.3164,431709.0
2024-09-10 10:30:00,20.99,21.07,20.97,21.07,182312.0,20.3068,20.3842,20.2874,20.3842,182312.0
2024-09-10 10:40:00,21.07,21.15,21.05,21.15,147033.0,20.3842,20.4616,20.3648,20.4616,147033.0
2024-09-10 10:50:00,21.15,21.19,21.12,21.14,237941.0,20.4616,20.5003,20.4325,20.4519,237941.0
2024-09-10 11:00:00,21.15,21.17,21.13,21.16,124281.0,20.4616,20.4809,20.4422,20.4712,124281.0
2024-09-10 11:10:00,21.17,21.19,21.15,21.17,113641.0,20.4809,20.5003,20.4616,20.4809,113641.0
2024-09-10 11:20:00,21.17,21.19,21.14,21.16,167930.0,20.4809,20.5003,20.4519,20.4712,167930.0
2024-09-10 11:30:00,21.16,21.17,21.12,21.13,113918.0,20.4712,20.4809,20.4325,20.4422,113918.0
2024-09-10 11:40:00,21.13,21.14,21.1,21.11,118859.0,20.4422,20.4519,20.4132,20.4229,118859.0
2024-09-10 11:50:00,21.11,21.11,21.06,21.07,155914.0,20.4229,20.4229,20.3745,20.3842,155914.0
2024-09-10 12:00:00,21.07,21.08,21.04,21.07,114868.0,20.3842,20.3938,20.3551,20.3842,114868.0
2024-09-10 12:10:00,21.06,21.09,21.05,21.07,306283.0,20.3745,20.4035,20.3648,20.3842,306283.0
2024-09-10 12:20:00,21.07,21.08,21.05,21.07,103529.0,20.3842,20.3938,20.3648,20.3842,103529.0
2024-09-10 12:30:00,21.07,21.07,21.03,21.04,99075.0,20.3842,20.3842,20.3455,20.3551,99075.0
2024-09-10 12:40:00,21.04,21.05,21.01,21.01,55837.0,20.3551,20.3648,20.3261,20.3261,55837.0
2024-09-10 12:50:00,21.02,21.06,21.01,21.05,128020.0,20.3358,20.3745,20.3261,20.3648,128020.0
2024-09-10 13:00:00,21.05,21.06,21.02,21.04,125382.0,20.3648,20.3745,20.3358,20.3551,125382.0
2024-09-10 13:10:00,21.04,21.04,21.01,21.02,69261.0,20.3551,20.3551,20.3261,20.3358,69261.0
2024-09-10 13:20:00,21.01,21.02,21.0,21.01,87788.0,20.3261,20.3358,20.3164,20.3261,87788.0
2024-09-10 13:30:00,21.0,21.03,21.0,21.03,104483.0,20.3164,20.3455,20.3164,20.3455,104483.0
2024-09-10 13:40:00,21.02,21.03,21.0,21.02,120037.0,20.3358,20.3455,20.3164,20.3358,120037.0
2024-09-10 13:50:00,21.03,21.03,20.98,20.98,126046.0,20.3455,20.3455,20.2971,20.2971,126046.0
2024-09-10 14:00:00,20.98,21.01,20.98,20.98,112791.0,20.2971,20.3261,20.2971,20.2971,112791.0
2024-09-10 14:10:00,20.98,21.02,20.98,21.01,161626.0,20.2971,20.3358,20.2971,20.3261,161626.0
2024-09-10 14:20:00,21.01,21.03,20.99,21.03,89781.0,20.3261,20.3455,20.3068,20.3455,89781.0
2024-09-10 14:30:00,21.03,21.07,21.02,21.05,99280.0,20.3455,20.3842,20.3358,20.3648,99280.0
2024-09-10 14:40:00,21.05,21.05,21.02,21.05,98833.0,20.3648,20.3648,20.3358,20.3648,98833.0
2024-09-10 14:50:00,21.05,21.08,21.04,21.07,105649.0,20.3648,20.3938,20.3551,20.3842,105649.0
2024-09-10 15:00:00,21.07,21.08,21.05,21.07,91251.0,20.3842,20.3938,20.3648,20.3842,91251.0
2024-09-10 15:10:00,21.07,21.08,21.05,21.06,131807.0,20.3842,20.3938,20.3648,20.3745,131807.0
2024-09-10 15:20:00,21.05,21.09,21.05,21.08,125420.0,20.3648,20.4035,20.3648,20.3938,125420.0
2024-09-10 15:30:00,21.07,21.08,21.03,21.06,214666.0,20.3842,20.3938,20.3455,20.3745,214666.0
2024-09-10 15:40:00,21.07,21.1,21.06,21.07,211326.0,20.3842,20.4132,20.3745,20.3842,211326.0
2024-09-10 15:50:00,21.07,21.13,21.07,21.12,1195139.0,20.3842,20.4422,20.3842,20.4325,1195139.0
2024-09-11 09:30:00,20.99,21.08,20.82,20.84,515190.0,20.3068,20.3938,20.1423,20.1616,515190.0
2024-09-11 09:40:00,20.84,20.85,20.75,20.77,228056.0,20.1616,20.1713,20.0746,20.0939,228056.0
2024-09-11 09:50:00,20.77,20.78,20.73,20.73,156574.0,20.0939,20.1036,20.0552,20.0552,156574.0
2024-09-11 10:00:00,20.73,20.74,20.63,20.7,455309.0,20.0552,20.0649,19.9585,20.0262,455309.0
2024-09-11 10:10:00,20.7,20.7,20.64,20.66,181520.0,20.0262,20.0262,19.9682,19.9875,181520.0
2024-09-11 10:20:00,20.66,20.66,20.6,20.61,205020.0,19.9875,19.9875,19.9295,19.9391,205020.0
2024-09-11 10:30:00,20.6,20.61,20.56,20.6,214246.0,19.9295,19.9391,19.8908,19.9295,214246.0
2024-09-11 10:40:00,20.59,20.61,20.56,20.57,112117.0,19.9198,19.9391,19.8908,19.9004,112117.0
2024-09-11 10:50:00,20.56,20.64,20.56,20.64,99943.0,19.8908,19.9682,19.8908,19.9682,99943.0
2024-09-11 11:00:00,20.64,20.68,20.63,20.66,115702.0,19.9682,20.0069,19.9585,19.9875,115702.0
2024-09-11 11:10:00,20.66,20.72,20.65,20.69,301169.0,19.9875,20.0456,19.9778,20.0165,301169.0
2024-09-11 11:20:00,20.69,20.73,20.67,20.73,184392.0,20.0165,20.0552,19.9972,20.0552,184392.0
2024-09-11 11:30:00,20.73,20.81,20.72,20.81,165128.0,20.0552,20.1326,20.0456,20.1326,165128.0
2024-09-11 11:40:00,20.8,20.86,20.8,20.82,209366.0,20.1229,20.181,20.1229,20.1423,209366.0
2024-09-11 11:50:00,20.82,20.84,20.75,20.78,180497.0,20.1423,20.1616,20.0746,20.1036,180497.0
2024-09-11 12:00:00,20.78,20.81,20.75,20.78,77382.0,20.1036,20.1326,20.0746,20.1036,77382.0
2024-09-11 12:10:00,20.79,20.81,20.76,20.78,71423.0,20.1133,20.1326,20.0842,20.1036,71423.0
2024-09-11 12:20:00,20.79,20.8,20.77,20.79,116927.0,20.1133,20.1229,20.0939,20.1133,116927.0
2024-09-11 12:30:00,20.79,20.81,20.75,20.8,69133.0,20.1133,20.1326,20.0746,20.1229,69133.0
2024-09-11 12:40:00,20.8,20.85,20.79,20.84,94980.0,20.1229,20.1713,20.1133,20.1616,94980.0
2024-09-11 12:50:00,20.84,20.86,20.81,20.82,49412.0,20.1616,20.181,20.1326,20.1423,49412.0
2024-09-11 13:00:00,20.82,20.85,20.81,20.82,70164.0,20.1423,20.1713,20.1326,20.1423,70164.0
2024-09-11 13:10:00,20.83,20.88,20.82,20.88,169842.0,20.152,20.2003,20.1423,20.2003,169842.0
2024-09-11 13:20:00,20.88,20.89,20.85,20.87,312182.0,20.2003,20.21,20.1713,20.1907,312182.0
2024-09-11 13:30:00,20.87,20.89,20.85,20.86,84871.0,20.1907,20.21,20.1713,20.181,84871.0
2024-09-11 13:40:00,20.86,20.88,20.85,20.87,144924.0,20.181,20.2003,20.1713,20.1907,144924.0
2024-09-11 13:50:00,20.87,20.88,20.84,20.85,64369.0,20.1907,20.2003,20.1616,20.1713,64369.0
2024-09-11 14:00:00,20.86,20.87,20.82,20.86,118486.0,20.181,20.1907,20.1423,20.181,118486.0
2024-09-11 14:10:00,20.87,20.88,20.81,20.82,69476.0,20.1907,20.2003,20.1326,20.1423,69476.0
2024-09-11 14:20:00,20.83,20.85,20.8,20.8,98724.0,20.152,20.1713,20.1229,20.1229,98724.0
2024-09-11 14:30:00,20.81,20.88,20.8,20.88,78180.0,20.1326,20.2003,20.1229,20.2003,78180.0
2024-09-11 14:40:00,20.88,20.9,20.86,20.88,141665.0,20.2003,20.2197,20.181,20.2003,141665.0
2024-09-11 14:50:00,20.88,20.88,20.84,20.86,54963.0,20.2003,20.2003,20.1616,20.181,54963.0
2024-09-11 15:00:00,20.86,20.88,20.84,20.86,87591.0,20.181,20.2003,20.1616,20.181,87591.0
2024-09-11 15:10:00,20.86,20.87,20.84,20.86,73257.0,20.181,20.1907,20.1616,20.181,73257.0
2024-09-11 15:20:00,20.86,20.88,20.85,20.87,93840.0,20.181,20.2003,20.1713,20.1907,93840.0
2024-09-11 15:30:00,20.87,20.87,20.84,20.85,159800.0,20.1907,20.1907,20.1616,20.1713,159800.0
2024-09-11 15:40:00,20.85,20.85,20.79,20.8,238974.0,20.1713,20.1713,20.1133,20.1229,238974.0
2024-09-11 15:50:00,20.81,20.84,20.77,20.81,1403780.0,20.1326,20.1616,20.0939,20.1326,1403780.0
2024-09-12 09:30:00,20.86,20.89,20.75,20.82,289810.0,20.181,20.21,20.0746,20.1423,289810.0
2024-09-12 09:40:00,20.82,20.87,20.76,20.79,206728.0,20.1423,20.1907,20.0842,20.1133,206728.0
2024-09-12 09:50:00,20.79,20.85,20.75,20.76,193842.0,20.1133,20.1713,20.0746,20.0842,193842.0
2024-09-12 10:00:00,20.76,20.85,20.72,20.85,334966.0,20.0842,20.1713,20.0456,20.1713,334966.0
2024-09-12 10:10:00,20.85,20.88,20.79,20.87,222124.0,20.1713,20.2003,20.1133,20.1907,222124.0
2024-09-12 10:20:00,20.87,20.91,20.85,20.89,135252.0,20.1907,20.2294,20.1713,20.21,135252.0
2024-09-12 10:30:00,20.9,20.91,20.87,20.9,132647.0,20.2197,20.2294,20.1907,20.2197,132647.0
2024-09-12 10:40:00,20.89,20.92,20.88,20.92,94866.0,20.21,20.239,20.2003,20.239,94866.0
2024-09-12 10:50:00,20.92,20.93,20.89,20.89,236177.0,20.239,20.2487,20.21,20.21,236177.0
2024-09-12 11:00:00,20.89,20.93,20.89,20.92,193831.0,20.21,20.2487,20.21,20.239,193831.0
2024-09-12 11:10:00,20.92,20.97,20.91,20.95,105969.0,20.239,20.2874,20.2294,20.2681,105969.0
2024-09-12 11:20:00,20.94,20.98,20.92,20.95,146007.0,20.2584,20.2971,20.239,20.2681,146007.0
2024-09-12 11:30:00,20.95,20.95,20.92,20.92,81339.0,20.2681,20.2681,20.239,20.239,81339.0
2024-09-12 11:40:00,20.93,20.95,20.92,20.94,94958.0,20.2487,20.2681,20.239,20.2584,94958.0
2024-09-12 11:50:00,20.93,20.96,20.92,20.95,86873.0,20.2487,20.2777,20.239,20.2681,86873.0
2024-09-12 12:00:00,20.95,20.98,20.93,20.97,64177.0,20.2681,20.2971,20.2487,20.2874,64177.0
2024-09-12 12:10:00,20.98,20.98,20.91,20.96,275824.0,20.2971,20.2971,20.2294,20.2777,275824.0
2024-09-12 12:20:00,20.96,20.97,20.94,20.95,60210.0,20.2777,20.2874,20.2584,20.2681,60210.0
2024-09-12 12:30:00,20.95,20.95,20.93,20.95,108363.0,20.2681,20.2681,20.2487,20.2681,108363.0
2024-09-12 12:40:00,20.94,20.99,20.93,20.98,687045.0,20.2584,20.3068,20.2487,20.2971,687045.0
2024-09-12 12:50:00,20.98,21.0,20.97,21.0,71854.0,20.2971,20.3164,20.2874,20.3164,71854.0
2024-09-12 13:00:00,21.0,21.02,20.99,21.0,71712.0,20.3164,20.3358,20.3068,20.3164,71712.0
2024-09-12 13:10:00,21.0,21.02,20.97,21.02,173479.0,20.3164,20.3358,20.2874,20.3358,173479.0
2024-09-12 13:20:00,21.02,21.02,21.0,21.01,136786.0,20.3358,20.3358,20.3164,20.3261,136786.0
2024-09-12 13:30:00,21.01,21.01,20.99,21.0,51990.0,20.3261,20.3261,20.3068,20.3164,51990.0
2024-09-12 13:40:00,21.0,21.02,20.99,21.0,88855.0,20.3164,20.3358,20.3068,20.3164,88855.0
2024-09-12 13:50:00,21.0,21.01,20.97,20.98,49941.0,20.3164,20.3261,20.2874,20.2971,49941.0
2024-09-12 14:00:00,20.98,21.01,20.98,20.99,91146.0,20.2971,20.3261,20.2971,20.3068,91146.0
2024-09-12 14:10:00,21.0,21.0,20.98,20.98,37652.0,20.3164,20.3164,20.2971,20.2971,37652.0
2024-09-12 14:20:00,20.98,21.0,20.97,20.98,60484.0,20.2971,20.3164,20.2874,20.2971,60484.0
2024-09-12 14:30:00,20.98,21.0,20.97,20.98,73162.0,20.2971,20.3164,20.2874,20.2971,73162.0
2024-09-12 14:40:00,20.98,20.99,20.96,20.96,59862.0,20.2971,20.3068,20.2777,20.2777,59862.0
2024-09-12 14:50:00,20.96,20.97,20.9,20.96,81401.0,20.2777,20.2874,20.2197,20.2777,81401.0
2024-09-12 15:00:00,20.97,20.97,20.95,20.96,47486.0,20.2874,20.2874,20.2681,20.2777,47486.0
2024-09-12 15:10:00,20.96,20.96,20.95,20.96,35149.0,20.2777,20.2777,20.2681,20.2777,35149.0
2024-09-12 15:20:00,20.95,20.99,20.94,20.98,93948.0,20.2681,20.3068,20.2584,20.2971,93948.0
2024-09-12 15:30:00,20.97,21.0,20.97,21.0,106519.0,20.2874,20.3164,20.2874,20.3164,106519.0
2024-09-12 15:40:00,20.99,21.0,20.95,20.96,227069.0,20.3068,20.3164,20.2681,20.2777,227069.0
2024-09-12 15:50:00,20.95,20.96,20.92,20.95,952092.0,20.2681,20.2777,20.239,20.2681,952092.0
2024-09-13 09:30:00,21.01,21.04,20.97,20.98,276823.0,20.3261,20.3551,20.2874,20.2971,276823.0
2024-09-13 09:40:00,20.97,21.06,20.96,21.05,135801.0,20.2874,20.3745,20.2777,20.3648,135801.0
2024-09-13 09:50:00,21.06,21.07,21.02,21.04,178002.0,20.3745,20.3842,20.3358,20.3551,178002.0
2024-09-13 10:00:00,21.03,21.05,20.98,21.01,200929.0,20.3455,20.3648,20.2971,20.3261,200929.0
2024-09-13 10:10:00,21.01,21.06,21.01,21.05,134800.0,20.3261,20.3745,20.3261,20.3648,134800.0
2024-09-13 10:20:00,21.05,21.09,21.03,21.05,167830.0,20.3648,20.4035,20.3455,20.3648,167830.0
2024-09-13 10:30:00,21.05,21.09,21.04,21.09,210142.0,20.3648,20.4035,20.3551,20.4035,210142.0
2024-09-13 10:40:00,21.09,21.1,21.06,21.07,142211.0,20.4035,20.4132,20.3745,20.3842,142211.0
2024-09-13 10:50:00,21.07,21.08,21.04,21.05,287015.0,20.3842,20.3938,20.3551,20.3648,287015.0
2024-09-13 11:00:00,21.05,21.06,21.0,21.04,159480.0,20.3648,20.3745,20.3164,20.3551,159480.0
2024-09-13 11:10:00,21.04,21.06,21.02,21.05,112686.0,20.3551,20.3745,20.3358,20.3648,112686.0
2024-09-13 11:20:00,21.05,21.09,21.05,21.08,122086.0,20.3648,20.4035,20.3648,20.3938,122086.0
2024-09-13 11:30:00,21.09,21.09,21.07,21.07,103093.0,20.4035,20.4035,20.3842,20.3842,103093.0
2024-09-13 11:40:00,21.07,21.08,21.06,21.07,175904.0,20.3842,20.3938,20.3745,20.3842,175904.0
2024-09-13 11:50:00,21.07,21.1,21.07,21.1,106194.0,20.3842,20.4132,20.3842,20.4132,106194.0
2024-09-13 12:00:00,21.1,21.1,21.08,21.1,115806.0,20.4132,20.4132,20.3938,20.4132,115806.0
2024-09-13 12:10:00,21.1,21.13,21.08,21.13,186990.0,20.4132,20.4422,20.3938,20.4422,186990.0
2024-09-13 12:20:00,21.13,21.14,21.1,21.11,128961.0,20.4422,20.4519,20.4132,20.4229,128961.0
2024-09-13 12:30:00,21.1,21.14,21.1,21.11,64238.0,20.4132,20.4519,20.4132,20.4229,64238.0
2024-09-13 12:40:00,21.12,21.13,21.09,21.1,83412.0,20.4325,20.4422,20.4035,20.4132,83412.0
2024-09-13 12:50:00,21.1,21.11,21.09,21.1,56541.0,20.4132,20.4229,20.4035,20.4132,56541.0
2024-09-13 13:00:00,21.1,21.12,21.09,21.11,47513.0,20.4132,20.4325,20.4035,20.4229,47513.0
2024-09-13 13:10:00,21.11,21.11,21.09,21.11,74605.0,20.4229,20.4229,20.4035,20.4229,74605.0
2024-09-13 13:20:00,21.1,21.11,21.08,21.1,91547.0,20.4132,20.4229,20.3938,20.4132,91547.0
2024-09-13 13:30:00,21.1,21.13,21.09,21.13,58564.0,20.4132,20.4422,20.4035,20.4422,58564.0
2024-09-13 13:40:00,21.13,21.13,21.11,21.12,70424.0,20.4422,20.4422,20.4229,20.4325,70424.0
2024-09-13 13:50:00,21.12,21.12,21.09,21.1,49134.0,20.4325,20.4325,20.4035,20.4132,49134.0
2024-09-13 14:00:00,21.09,21.12,21.07,21.12,120592.0,20.4035,20.4325,20.3842,20.4325,120592.0
2024-09-13 14:10:00,21.11,21.13,21.1,21.12,73941.0,20.4229,20.4422,20.4132,20.4325,73941.0
2024-09-13 14:20:00,21.11,21.12,21.07,21.09,88112.0,20.4229,20.4325,20.3842,20.4035,88112.0
2024-09-13 14:30:00,21.08,21.09,21.07,21.07,74073.0,20.3938,20.4035,20.3842,20.3842,74073.0
2024-09-13 14:40:00,21.07,21.1,21.07,21.1,74341.0,20.3842,20.4132,20.3842,20.4132,74341.0
2024-09-13 14:50:00,21.09,21.1,21.07,21.09,121945.0,20.4035,20.4132,20.3842,20.4035,121945.0
2024-09-13 15:00:00,21.09,21.1,21.08,21.1,70868.0,20.4035,20.4132,20.3938,20.4132,70868.0
2024-09-13 15:10:00,21.1,21.1,21.08,21.1,115449.0,20.4132,20.4132,20.3938,20.4132,115449.0
2024-09-13 15:20:00,21.1,21.13,21.09,21.12,173584.0,20.4132,20.4422,20.4035,20.4325,173584.0
2024-09-13 15:30:00,21.11,21.13,21.1,21.13,170195.0,20.4229,20.4422,20.4132,20.4422,170195.0
2024-09-13 15:40:00,21.13,21.16,21.13,21.13,346689.0,20.4422,20.4712,20.4422,20.4422,346689.0
2024-09-13 15:50:00,21.13,21.14,21.1,21.14,1346037.0,20.4422,20.4519,20.4132,20.4519,1346037.0
2024-09-16 09:30:00,21.35,21.45,21.34,21.39,293606.0,20.655,20.7518,20.6454,20.6937,293606.0
2024-09-16 09:40:00,21.39,21.39,21.29,21.36,137344.0,20.6937,20.6937,20.597,20.6647,137344.0
2024-09-16 09:50:00,21.36,21.43,21.34,21.43,105084.0,20.6647,20.7324,20.6454,20.7324,105084.0
2024-09-16 10:00:00,21.43,21.44,21.37,21.44,106523.0,20.7324,20.7421,20.6744,20.7421,106523.0
2024-09-16 10:10:00,21.44,21.46,21.39,21.41,78232.0,20.7421,20.7615,20.6937,20.7131,78232.0
2024-09-16 10:20:00,21.41,21.42,21.36,21.38,86511.0,20.7131,20.7228,20.6647,20.6841,86511.0
2024-09-16 10:30:00,21.38,21.41,21.34,21.39,115848.0,20.6841,20.7131,20.6454,20.6937,115848.0
2024-09-16 10:40:00,21.39,21.4,21.36,21.38,98569.0,20.6937,20.7034,20.6647,20.6841,98569.0
2024-09-16 10:50:00,21.38,21.39,21.34,21.37,148817.0,20.6841,20.6937,20.6454,20.6744,148817.0
2024-09-16 11:00:00,21.37,21.4,21.34,21.4,110374.0,20.6744,20.7034,20.6454,20.7034,110374.0
2024-09-16 11:10:00,21.39,21.42,21.38,21.41,181318.0,20.6937,20.7228,20.6841,20.7131,181318.0
2024-09-16 11:20:00,21.41,21.41,21.35,21.37,102922.0,20.7131,20.7131,20.655,20.6744,102922.0
2024-09-16 11:30:00,21.37,21.4,21.36,21.39,74950.0,20.6744,20.7034,20.6647,20.6937,74950.0
2024-09-16 11:40:00,21.39,21.46,21.39,21.41,244993.0,20.6937,20.7615,20.6937,20.7131,244993.0
2024-09-16 11:50:00,21.4,21.48,21.4,21.44,209524.0,20.7034,20.7808,20.7034,20.7421,209524.0
2024-09-16 12:00:00,21.44,21.48,21.43,21.45,117082.0,20.7421,20.7808,20.7324,20.7518,117082.0
2024-09-16 12:10:00,21.45,21.47,21.43,21.46,38437.0,20.7518,20.7711,20.7324,20.7615,38437.0
2024-09-16 12:20:00,21.46,21.5,21.45,21.5,74151.0,20.7615,20.8002,20.7518,20.8002,74151.0
2024-09-16 12:30:00,21.5,21.5,21.48,21.48,64158.0,20.8002,20.8002,20.7808,20.7808,64158.0
2024-09-16 12:40:00,21.49,21.5,21.48,21.5,59016.0,20.7905,20.8002,20.7808,20.8002,59016.0
2024-09-16 12:50:00,21.5,21.51,21.49,21.51,77108.0,20.8002,20.8098,20.7905,20.8098,77108.0
2024-09-16 13:00:00,21.51,21.52,21.49,21.51,63777.0,20.8098,20.8195,20.7905,20.8098,63777.0
2024-09-16 13:10:00,21.51,21.54,21.5,21.54,75433.0,20.8098,20.8389,20.8002,20.8389,75433.0
2024-09-16 13:20:00,21.54,21.55,21.51,21.52,107005.0,20.8389,20.8485,20.8098,20.8195,107005.0
2024-09-16 13:30:00,21.51,21.54,21.5,21.54,94461.0,20.8098,20.8389,20.8002,20.8389,94461.0
2024-09-16 13:40:00,21.54,21.54,21.51,21.52,85591.0,20.8389,20.8389,20.8098,20.8195,85591.0
2024-09-16 13:50:00,21.52,21.53,21.51,21.52,63921.0,20.8195,20.8292,20.8098,20.8195,63921.0
2024-09-16 14:00:00,21.52,21.52,21.48,21.5,121747.0,20.8195,20.8195,20.7808,20.8002,121747.0
2024-09-16 14:10:00,21.5,21.51,21.48,21.48,78072.0,20.8002,20.8098,20.7808,20.7808,78072.0
2024-09-16 14:20:00,21.49,21.49,21.45,21.47,114863.0,20.7905,20.7905,20.7518,20.7711,114863.0
2024-09-16 14:30:00,21.46,21.52,21.46,21.52,130678.0,20.7615,20.8195,20.7615,20.8195,130678.0
2024-09-16 14:40:00,21.51,21.51,21.49,21.51,46423.0,20.8098,20.8098,20.7905,20.8098,46423.0
2024-09-16 14:50:00,21.51,21.51,21.49,21.49,93802.0,20.8098,20.8098,20.7905,20.7905,93802.0
2024-09-16 15:00:00,21.5,21.5,21.48,21.49,87239.0,20.8002,20.8002,20.7808,20.7905,87239.0
2024-09-16 15:10:00,21.5,21.5,21.45,21.46,474278.0,20.8002,20.8002,20.7518,20.7615,474278.0
2024-09-16 15:20:00,21.45,21.46,21.42,21.44,173463.0,20.7518,20.7615,20.7228,20.7421,173463.0
2024-09-16 15:30:00,21.44,21.49,21.43,21.48,387957.0,20.7421,20.7905,20.7324,20.7808,387957.0
2024-09-16 15:40:00,21.48,21.5,21.48,21.5,220735.0,20.7808,20.8002,20.7808,20.8002,220735.0
2024-09-16 15:50:00,21.5,21.53,21.45,21.47,1664319.0,20.8002,20.8292,20.7518,20.7711,1664319.0
2024-09-17 09:30:00,21.51,21.6,21.43,21.56,385012.0,20.8098,20.8969,20.7324,20.8582,385012.0
2024-09-17 09:40:00,21.57,21.65,21.56,21.63,173543.0,20.8679,20.9453,20.8582,20.9259,173543.0
2024-09-17 09:50:00,21.64,21.65,21.55,21.55,156065.0,20.9356,20.9453,20.8485,20.8485,156065.0
2024-09-17 10:00:00,21.55,21.63,21.55,21.62,59363.0,20.8485,20.9259,20.8485,20.9163,59363.0
2024-09-17 10:10:00,21.62,21.67,21.61,21.67,84581.0,20.9163,20.9646,20.9066,20.9646,84581.0
2024-09-17 10:20:00,21.67,21.7,21.65,21.67,142033.0,20.9646,20.9937,20.9453,20.9646,142033.0
2024-09-17 10:30:00,21.68,21.71,21.66,21.71,163786.0,20.9743,21.0033,20.955,21.0033,163786.0
2024-09-17 10:40:00,21.71,21.72,21.67,21.71,132420.0,21.0033,21.013,20.9646,21.0033,132420.0
2024-09-17 10:50:00,21.71,21.72,21.67,21.69,166972.0,21.0033,21.013,20.9646,20.984,166972.0
2024-09-17 11:00:00,21.69,21.74,21.69,21.71,213168.0,20.984,21.0323,20.984,21.0033,213168.0
2024-09-17 11:10:00,21.71,21.72,21.68,21.69,144410.0,21.0033,21.013,20.9743,20.984,144410.0
2024-09-17 11:20:00,21.68,21.72,21.67,21.7,125643.0,20.9743,21.013,20.9646,20.9937,125643.0
2024-09-17 11:30:00,21.7,21.7,21.65,21.66,115891.0,20.9937,20.9937,20.9453,20.955,115891.0
2024-09-17 11:40:00,21.66,21.66,21.62,21.63,231035.0,20.955,20.955,20.9163,20.9259,231035.0
2024-09-17 11:50:00,21.63,21.64,21.59,21.6,102730.0,20.9259,20.9356,20.8872,20.8969,102730.0
2024-09-17 12:00:00,21.59,21.64,21.57,21.64,162473.0,20.8872,20.9356,20.8679,20.9356,162473.0
2024-09-17 12:10:00,21.64,21.64,21.57,21.6,133989.0,20.9356,20.9356,20.8679,20.8969,133989.0
2024-09-17 12:20:00,21.61,21.65,21.6,21.62,105779.0,20.9066,20.9453,20.8969,20.9163,105779.0
2024-09-17 12:30:00,21.62,21.63,21.59,21.6,110262.0,20.9163,20.9259,20.8872,20.8969,110262.0
2024-09-17 12:40:00,21.61,21.61,21.55,21.55,149333.0,20.9066,20.9066,20.8485,20.8485,149333.0
2024-09-17 12:50:00,21.55,21.59,21.54,21.56,132763.0,20.8485,20.8872,20.8389,20.8582,132763.0
2024-09-17 13:00:00,21.57,21.6,21.56,21.57,117762.0,20.8679,20.8969,20.8582,20.8679,117762.0
2024-09-17 13:10:00,21.58,21.61,21.57,21.6,142676.0,20.8776,20.9066,20.8679,20.8969,142676.0
2024-09-17 13:20:00,21.61,21.62,21.59,21.62,71975.0,20.9066,20.9163,20.8872,20.9163,71975.0
2024-09-17 13:30:00,21.62,21.62,21.58,21.61,145577.0,20.9163,20.9163,20.8776,20.9066,145577.0
2024-09-17 13:40:00,21.62,21.65,21.59,21.64,143725.0,20.9163,20.9453,20.8872,20.9356,143725.0
2024-09-17 13:50:00,21.64,21.66,21.61,21.63,145937.0,20.9356,20.955,20.9066,20.9259,145937.0
2024-09-17 14:00:00,21.62,21.64,21.61,21.64,121288.0,20.9163,20.9356,20.9066,20.9356,121288.0
2024-09-17 14:10:00,21.64,21.66,21.63,21.66,93627.0,20.9356,20.955,20.9259,20.955,93627.0
2024-09-17 14:20:00,21.66,21.66,21.63,21.64,81447.0,20.955,20.955,20.9259,20.9356,81447.0
2024-09-17 14:30:00,21.63,21.64,21.61,21.63,91298.0,20.9259,20.9356,20.9066,20.9259,91298.0
2024-09-17 14:40:00,21.64,21.64,21.6,21.61,82058.0,20.9356,20.9356,20.8969,20.9066,82058.0
2024-09-17 14:50:00,21.61,21.63,21.6,21.63,73828.0,20.9066,20.9259,20.8969,20.9259,73828.0
2024-09-17 15:00:00,21.63,21.64,21.6,21.62,123586.0,20.9259,20.9356,20.8969,20.9163,123586.0
2024-09-17 15:10:00,21.62,21.62,21.58,21.58,268334.0,20.9163,20.9163,20.8776,20.8776,268334.0
2024-09-17 15:20:00,21.59,21.59,21.56,21.57,145357.0,20.8872,20.8872,20.8582,20.8679,145357.0
2024-09-17 15:30:00,21.57,21.58,21.55,21.55,251959.0,20.8679,20.8776,20.8485,20.8485,251959.0
2024-09-17 15:40:00,21.55,21.59,21.55,21.59,258949.0,20.8485,20.8872,20.8485,20.8872,258949.0
2024-09-17 15:50:00,21.58,21.6,21.53,21.57,1116667.0,20.8776,20.8969,20.8292,20.8679,1116667.0
2024-09-18 09:30:00,21.61,21.75,21.59,21.73,431047.0,20.9066,21.042,20.8872,21.0227,431047.0
2024-09-18 09:40:00,21.73,21.83,21.71,21.83,204020.0,21.0227,21.1194,21.0033,21.1194,204020.0
2024-09-18 09:50:00,21.82,21.83,21.76,21.8,199615.0,21.1097,21.1194,21.0517,21.0904,199615.0
2024-09-18 10:00:00,21.8,21.8,21.74,21.77,137503.0,21.0904,21.0904,21.0323,21.0614,137503.0
2024-09-18 10:10:00,21.77,21.78,21.74,21.76,106340.0,21.0614,21.071,21.0323,21.0517,106340.0
2024-09-18 10:20:00,21.76,21.77,21.71,21.76,238662.0,21.0517,21.0614,21.0033,21.0517,238662.0
2024-09-18 10:30:00,21.76,21.79,21.69,21.7,277898.0,21.0517,21.0807,20.984,20.9937,277898.0
2024-09-18 10:40:00,21.7,21.71,21.67,21.69,117505.0,20.9937,21.0033,20.9646,20.984,117505.0
2024-09-18 10:50:00,21.69,21.69,21.64,21.68,296708.0,20.984,20.984,20.9356,20.9743,296708.0
2024-09-18 11:00:00,21.68,21.71,21.67,21.71,185131.0,20.9743,21.0033,20.9646,21.0033,185131.0
2024-09-18 11:10:00,21.71,21.72,21.68,21.7,241787.0,21.0033,21.013,20.9743,20.9937,241787.0
2024-09-18 11:20:00,21.7,21.73,21.69,21.73,96949.0,20.9937,21.0227,20.984,21.0227,96949.0
2024-09-18 11:30:00,21.72,21.72,21.66,21.67,235034.0,21.013,21.013,20.955,20.9646,235034.0
2024-09-18 11:40:00,21.67,21.68,21.63,21.66,184407.0,20.9646,20.9743,20.9259,20.955,184407.0
2024-09-18 11:50:00,21.66,21.67,21.64,21.64,112147.0,20.955,20.9646,20.9356,20.9356,112147.0
2024-09-18 12:00:00,21.64,21.67,21.63,21.64,88541.0,20.9356,20.9646,20.9259,20.9356,88541.0
2024-09-18 12:10:00,21.64,21.66,21.63,21.66,135163.0,20.9356,20.955,20.9259,20.955,135163.0
2024-09-18 12:20:00,21.66,21.66,21.63,21.66,97369.0,20.955,20.955,20.9259,20.955,97369.0
2024-09-18 12:30:00,21.66,21.68,21.64,21.67,85056.0,20.955,20.9743,20.9356,20.9646,85056.0
2024-09-18 12:40:00,21.67,21.7,21.66,21.67,129501.0,20.9646,20.9937,20.955,20.9646,129501.0
2024-09-18 12:50:00,21.67,21.67,21.63,21.64,152623.0,20.9646,20.9646,20.9259,20.9356,152623.0
2024-09-18 13:00:00,21.64,21.69,21.64,21.66,270476.0,20.9356,20.984,20.9356,20.955,270476.0
2024-09-18 13:10:00,21.65,21.66,21.65,21.66,83001.0,20.9453,20.955,20.9453,20.955,83001.0
2024-09-18 13:20:00,21.66,21.69,21.63,21.69,192642.0,20.955,20.984,20.9259,20.984,192642.0
2024-09-18 13:30:00,21.69,21.71,21.67,21.68,142919.0,20.984,21.0033,20.9646,20.9743,142919.0
2024-09-18 13:40:00,21.68,21.68,21.66,21.67,108069.0,20.9743,20.9743,20.955,20.9646,108069.0
2024-09-18 13:50:00,21.67,21.68,21.63,21.66,136390.0,20.9646,20.9743,20.9259,20.955,136390.0
2024-09-18 14:00:00,21.65,21.83,21.62,21.71,250734.0,20.9453,21.1194,20.9163,21.0033,250734.0
2024-09-18 14:10:00,21.71,21.74,21.67,21.73,121712.0,21.0033,21.0323,20.9646,21.0227,121712.0
2024-09-18 14:20:00,21.73,21.74,21.69,21.72,103107.0,21.0227,21.0323,20.984,21.013,103107.0
2024-09-18 14:30:00,21.72,21.74,21.65,21.71,173453.0,21.013,21.0323,20.9453,21.0033,173453.0
2024-09-18 14:40:00,21.71,21.71,21.59,21.64,243824.0,21.0033,21.0033,20.8872,20.9356,243824.0
2024-09-18 14:50:00,21.64,21.69,21.63,21.63,172772.0,20.9356,20.984,20.9259,20.9259,172772.0
2024-09-18 15:00:00,21.62,21.66,21.6,21.65,212753.0,20.9163,20.955,20.8969,20.9453,212753.0
2024-09-18 15:10:00,21.64,21.72,21.62,21.69,133260.0,20.9356,21.013,20.9163,20.984,133260.0
2024-09-18 15:20:00,21.69,21.71,21.62,21.69,222463.0,20.984,21.0033,20.9163,20.984,222463.0
2024-09-18 15:30:00,21.69,21.71,21.61,21.63,275205.0,20.984,21.0033,20.9066,20.9259,275205.0
2024-09-18 15:40:00,21.64,21.65,21.59,21.62,387760.0,20.9356,20.9453,20.8872,20.9163,387760.0
2024-09-18 15:50:00,21.62,21.66,21.6,21.62,1011047.0,20.9163,20.955,20.8969,20.9163,1011047.0
2024-09-19 09:30:00,21.8,21.84,21.76,21.82,446374.0,21.0904,21.1291,21.0517,21.1097,446374.0
2024-09-19 09:40:00,21.82,21.82,21.67,21.71,326532.0,21.1097,21.1097,20.9646,21.0033,326532.0
2024-09-19 09:50:00,21.71,21.74,21.67,21.7,271463.0,21.0033,21.0323,20.9646,20.9937,271463.0
2024-09-19 10:00:00,21.7,21.72,21.68,21.7,175360.0,20.9937,21.013,20.9743,20.9937,175360.0
2024-09-19 10:10:00,21.7,21.71,21.58,21.62,187084.0,20.9937,21.0033,20.8776,20.9163,187084.0
2024-09-19 10:20:00,21.62,21.66,21.59,21.66,156923.0,20.9163,20.955,20.8872,20.955,156923.0
2024-09-19 10:30:00,21.66,21.68,21.63,21.68,170787.0,20.955,20.9743,20.9259,20.9743,170787.0
2024-09-19 10:40:00,21.67,21.68,21.59,21.61,215874.0,20.9646,20.9743,20.8872,20.9066,215874.0
2024-09-19 10:50:00,21.61,21.63,21.59,21.61,123726.0,20.9066,20.9259,20.8872,20.9066,123726.0
2024-09-19 11:00:00,21.61,21.68,21.58,21.62,366638.0,20.9066,20.9743,20.8776,20.9163,366638.0
2024-09-19 11:10:00,21.62,21.66,21.6,21.66,107881.0,20.9163,20.955,20.8969,20.955,107881.0
2024-09-19 11:20:00,21.65,21.68,21.63,21.64,109185.0,20.9453,20.9743,20.9259,20.9356,109185.0
2024-09-19 11:30:00,21.64,21.65,21.61,21.64,111981.0,20.9356,20.9453,20.9066,20.9356,111981.0
2024-09-19 11:40:00,21.64,21.67,21.61,21.62,156701.0,20.9356,20.9646,20.9066,20.9163,156701.0
2024-09-19 11:50:00,21.62,21.62,21.55,21.56,139679.0,20.9163,20.9163,20.8485,20.8582,139679.0
2024-09-19 12:00:00,21.55,21.63,21.55,21.62,457680.0,20.8485,20.9259,20.8485,20.9163,457680.0
2024-09-19 12:10:00,21.61,21.62,21.57,21.62,68602.0,20.9066,20.9163,20.8679,20.9163,68602.0
2024-09-19 12:20:00,21.62,21.63,21.59,21.61,72615.0,20.9163,20.9259,20.8872,20.9066,72615.0
2024-09-19 12:30:00,21.61,21.62,21.59,21.61,89112.0,20.9066,20.9163,20.8872,20.9066,89112.0
2024-09-19 12:40:00,21.61,21.62,21.6,21.61,109826.0,20.9066,20.9163,20.8969,20.9066,109826.0
2024-09-19 12:50:00,21.62,21.65,21.61,21.64,236566.0,20.9163,20.9453,20.9066,20.9356,236566.0
2024-09-19 13:00:00,21.64,21.66,21.63,21.66,135365.0,20.9356,20.955,20.9259,20.955,135365.0
2024-09-19 13:10:00,21.66,21.67,21.65,21.67,65352.0,20.955,20.9646,20.9453,20.9646,65352.0
2024-09-19 13:20:00,21.67,21.71,21.66,21.7,191616.0,20.9646,21.0033,20.955,20.9937,191616.0
2024-09-19 13:30:00,21.71,21.73,21.7,21.73,96588.0,21.0033,21.0227,20.9937,21.0227,96588.0
2024-09-19 13:40:00,21.73,21.74,21.71,21.72,132248.0,21.0227,21.0323,21.0033,21.013,132248.0
2024-09-19 13:50:00,21.71,21.72,21.66,21.68,112325.0,21.0033,21.013,20.955,20.9743,112325.0
2024-09-19 14:00:00,21.68,21.68,21.64,21.64,86978.0,20.9743,20.9743,20.9356,20.9356,86978.0
2024-09-19 14:10:00,21.64,21.65,21.61,21.64,427080.0,20.9356,20.9453,20.9066,20.9356,427080.0
2024-09-19 14:20:00,21.64,21.66,21.62,21.65,135762.0,20.9356,20.955,20.9163,20.9453,135762.0
2024-09-19 14:30:00,21.66,21.68,21.64,21.68,113871.0,20.955,20.9743,20.9356,20.9743,113871.0
2024-09-19 14:40:00,21.68,21.69,21.66,21.67,142395.0,20.9743,20.984,20.955,20.9646,142395.0
2024-09-19 14:50:00,21.66,21.67,21.64,21.66,96940.0,20.955,20.9646,20.9356,20.955,96940.0
2024-09-19 15:00:00,21.66,21.67,21.65,21.67,138111.0,20.955,20.9646,20.9453,20.9646,138111.0
2024-09-19 15:10:00,21.66,21.67,21.65,21.66,92118.0,20.955,20.9646,20.9453,20.955,92118.0
2024-09-19 15:20:00,21.66,21.66,21.62,21.62,194112.0,20.955,20.955,20.9163,20.9163,194112.0
2024-09-19 15:30:00,21.63,21.64,21.61,21.61,262103.0,20.9259,20.9356,20.9066,20.9066,262103.0
2024-09-19 15:40:00,21.62,21.63,21.6,21.62,242882.0,20.9163,20.9259,20.8969,20.9163,242882.0
2024-09-19 15:50:00,21.62,21.63,21.56,21.6,1835301.0,20.9163,20.9259,20.8582,20.8969,1835301.0
2024-09-20 09:30:00,21.51,21.52,21.45,21.52,2414935.0,20.8098,20.8195,20.7518,20.8195,2414935.0
2024-09-20 09:40:00,21.52,21.54,21.46,21.51,273353.0,20.8195,20.8389,20.7615,20.8098,273353.0
2024-09-20 09:50:00,21.51,21.56,21.5,21.54,123428.0,20.8098,20.8582,20.8002,20.8389,123428.0
2024-09-20 10:00:00,21.54,21.59,21.51,21.59,171397.0,20.8389,20.8872,20.8098,20.8872,171397.0
2024-09-20 10:10:00,21.59,21.65,21.57,21.64,160324.0,20.8872,20.9453,20.8679,20.9356,160324.0
2024-09-20 10:20:00,21.64,21.67,21.63,21.65,169448.0,20.9356,20.9646,20.9259,20.9453,169448.0
2024-09-20 10:30:00,21.65,21.69,21.63,21.66,133234.0,20.9453,20.984,20.9259,20.955,133234.0
2024-09-20 10:40:00,21.66,21.75,21.65,21.71,630951.0,20.955,21.042,20.9453,21.0033,630951.0
2024-09-20 10:50:00,21.71,21.73,21.69,21.71,189313.0,21.0033,21.0227,20.984,21.0033,189313.0
2024-09-20 11:00:00,21.71,21.77,21.68,21.75,386767.0,21.0033,21.0614,20.9743,21.042,386767.0
2024-09-20 11:10:00,21.74,21.75,21.7,21.73,142068.0,21.0323,21.042,20.9937,21.0227,142068.0
2024-09-20 11:20:00,21.73,21.73,21.67,21.67,149790.0,21.0227,21.0227,20.9646,20.9646,149790.0
2024-09-20 11:30:00,21.68,21.68,21.63,21.67,87320.0,20.9743,20.9743,20.9259,20.9646,87320.0
2024-09-20 11:40:00,21.67,21.7,21.66,21.69,150245.0,20.9646,20.9937,20.955,20.984,150245.0
2024-09-20 11:50:00,21.69,21.69,21.67,21.68,93600.0,20.984,20.984,20.9646,20.9743,93600.0
2024-09-20 12:00:00,21.67,21.68,21.63,21.67,77606.0,20.9646,20.9743,20.9259,20.9646,77606.0
2024-09-20 12:10:00,21.67,21.69,21.64,21.69,209962.0,20.9646,20.984,20.9356,20.984,209962.0
2024-09-20 12:20:00,21.69,21.73,21.68,21.73,177773.0,20.984,21.0227,20.9743,21.0227,177773.0
2024-09-20 12:30:00,21.73,21.75,21.72,21.73,167290.0,21.0227,21.042,21.013,21.0227,167290.0
2024-09-20 12:40:00,21.73,21.75,21.72,21.73,57739.0,21.0227,21.042,21.013,21.0227,57739.0
2024-09-20 12:50:00,21.73,21.74,21.72,21.73,47598.0,21.0227,21.0323,21.013,21.0227,47598.0
2024-09-20 13:00:00,21.73,21.74,21.73,21.73,94839.0,21.0227,21.0323,21.0227,21.0227,94839.0
2024-09-20 13:10:00,21.73,21.74,21.72,21.73,58884.0,21.0227,21.0323,21.013,21.0227,58884.0
2024-09-20 13:20:00,21.73,21.81,21.73,21.8,348221.0,21.0227,21.1001,21.0227,21.0904,348221.0
2024-09-20 13:30:00,21.8,21.82,21.79,21.8,142911.0,21.0904,21.1097,21.0807,21.0904,142911.0
2024-09-20 13:40:00,21.8,21.81,21.78,21.79,125054.0,21.0904,21.1001,21.071,21.0807,125054.0
2024-09-20 13:50:00,21.79,21.81,21.78,21.8,96516.0,21.0807,21.1001,21.071,21.0904,96516.0
2024-09-20 14:00:00,21.8,21.81,21.75,21.76,238847.0,21.0904,21.1001,21.042,21.0517,238847.0
2024-09-20 14:10:00,21.76,21.78,21.75,21.77,115063.0,21.0517,21.071,21.042,21.0614,115063.0
2024-09-20 14:20:00,21.77,21.78,21.75,21.78,101129.0,21.0614,21.071,21.042,21.071,101129.0
2024-09-20 14:30:00,21.77,21.78,21.74,21.76,127017.0,21.0614,21.071,21.0323,21.0517,127017.0
2024-09-20 14:40:00,21.75,21.8,21.74,21.79,116125.0,21.042,21.0904,21.0323,21.0807,116125.0
2024-09-20 14:50:00,21.78,21.81,21.78,21.81,68345.0,21.071,21.1001,21.071,21.1001,68345.0
2024-09-20 15:00:00,21.8,21.82,21.79,21.81,197913.0,21.0904,21.1097,21.0807,21.1001,197913.0
2024-09-20 15:10:00,21.8,21.86,21.8,21.84,453832.0,21.0904,21.1484,21.0904,21.1291,453832.0
2024-09-20 15:20:00,21.84,21.86,21.83,21.84,213768.0,21.1291,21.1484,21.1194,21.1291,213768.0
2024-09-20 15:30:00,21.85,21.85,21.8,21.85,405517.0,21.1388,21.1388,21.0904,21.1388,405517.0
2024-09-20 15:40:00,21.84,21.88,21.77,21.78,881786.0,21.1291,21.1678,21.0614,21.071,881786.0
2024-09-20 15:50:00,21.77,21.81,21.74,21.8,2087513.0,21.0614,21.1001,21.0323,21.0904,2087513.0
2024-09-23 09:30:00,21.84,21.96,21.82,21.96,272202.0,21.1291,21.2452,21.1097,21.2452,272202.0
2024-09-23 09:40:00,21.96,21.99,21.88,21.96,254061.0,21.2452,21.2742,21.1678,21.2452,254061.0
2024-09-23 09:50:00,21.95,22.05,21.95,22.05,513522.0,21.2355,21.3323,21.2355,21.3323,513522.0
2024-09-23 10:00:00,22.04,22.13,22.04,22.11,187915.0,21.3226,21.4097,21.3226,21.3903,187915.0
2024-09-23 10:10:00,22.11,22.17,22.1,22.16,128214.0,21.3903,21.4484,21.3806,21.4387,128214.0
2024-09-23 10:20:00,22.15,22.19,22.14,22.17,154563.0,21.429,21.4677,21.4193,21.4484,154563.0
2024-09-23 10:30:00,22.17,22.17,22.1,22.12,164789.0,21.4484,21.4484,21.3806,21.4,164789.0
2024-09-23 10:40:00,22.12,22.13,22.08,22.1,136263.0,21.4,21.4097,21.3613,21.3806,136263.0
2024-09-23 10:50:00,22.09,22.12,22.07,22.07,156222.0,21.371,21.4,21.3516,21.3516,156222.0
2024-09-23 11:00:00,22.07,22.08,21.99,22.0,158040.0,21.3516,21.3613,21.2742,21.2839,158040.0
2024-09-23 11:10:00,22.0,22.05,21.99,22.05,253218.0,21.2839,21.3323,21.2742,21.3323,253218.0
2024-09-23 11:20:00,22.05,22.06,22.02,22.05,128540.0,21.3323,21.3419,21.3032,21.3323,128540.0
2024-09-23 11:30:00,22.05,22.06,22.01,22.04,148135.0,21.3323,21.3419,21.2936,21.3226,148135.0
2024-09-23 11:40:00,22.05,22.05,22.01,22.03,112973.0,21.3323,21.3323,21.2936,21.3129,112973.0
2024-09-23 11:50:00,22.03,22.04,21.99,22.0,88298.0,21.3129,21.3226,21.2742,21.2839,88298.0
2024-09-23 12:00:00,21.99,22.01,21.97,22.0,128755.0,21.2742,21.2936,21.2549,21.2839,128755.0
2024-09-23 12:10:00,22.0,22.01,21.95,21.97,132888.0,21.2839,21.2936,21.2355,21.2549,132888.0
2024-09-23 12:20:00,21.98,21.98,21.96,21.98,102445.0,21.2645,21.2645,21.2452,21.2645,102445.0
2024-09-23 12:30:00,21.97,21.98,21.94,21.95,111289.0,21.2549,21.2645,21.2258,21.2355,111289.0
2024-09-23 12:40:00,21.95,21.96,21.93,21.95,110240.0,21.2355,21.2452,21.2162,21.2355,110240.0
2024-09-23 12:50:00,21.95,21.97,21.94,21.96,107513.0,21.2355,21.2549,21.2258,21.2452,107513.0
2024-09-23 13:00:00,21.96,21.97,21.93,21.96,142173.0,21.2452,21.2549,21.2162,21.2452,142173.0
2024-09-23 13:10:00,21.96,21.98,21.95,21.96,129459.0,21.2452,21.2645,21.2355,21.2452,129459.0
2024-09-23 13:20:00,21.96,21.98,21.95,21.97,90665.0,21.2452,21.2645,21.2355,21.2549,90665.0
2024-09-23 13:30:00,21.98,21.99,21.96,21.97,116193.0,21.2645,21.2742,21.2452,21.2549,116193.0
2024-09-23 13:40:00,21.98,21.98,21.95,21.98,120163.0,21.2645,21.2645,21.2355,21.2645,120163.0
2024-09-23 13:50:00,21.98,21.98,21.93,21.96,158708.0,21.2645,21.2645,21.2162,21.2452,158708.0
2024-09-23 14:00:00,21.96,21.98,21.94,21.98,97587.0,21.2452,21.2645,21.2258,21.2645,97587.0
2024-09-23 14:10:00,21.98,21.99,21.97,21.98,122664.0,21.2645,21.2742,21.2549,21.2645,122664.0
2024-09-23 14:20:00,21.97,22.0,21.97,22.0,168219.0,21.2549,21.2839,21.2549,21.2839,168219.0
2024-09-23 14:30:00,22.0,22.0,21.97,21.98,105460.0,21.2839,21.2839,21.2549,21.2645,105460.0
2024-09-23 14:40:00,21.98,22.02,21.98,22.01,145577.0,21.2645,21.3032,21.2645,21.2936,145577.0
2024-09-23 14:50:00,22.02,22.05,22.0,22.05,246200.0,21.3032,21.3323,21.2839,21.3323,246200.0
2024-09-23 15:00:00,22.05,22.07,22.04,22.07,358868.0,21.3323,21.3516,21.3226,21.3516,358868.0
2024-09-23 15:10:00,22.07,22.09,22.06,22.09,231118.0,21.3516,21.371,21.3419,21.371,231118.0
2024-09-23 15:20:00,22.09,22.09,22.06,22.07,285273.0,21.371,21.371,21.3419,21.3516,285273.0
2024-09-23 15:30:00,22.07,22.11,22.06,22.11,317057.0,21.3516,21.3903,21.3419,21.3903,317057.0
2024-09-23 15:40:00,22.1,22.15,22.1,22.14,357749.0,21.3806,21.429,21.3806,21.4193,357749.0
2024-09-23 15:50:00,22.14,22.2,22.13,22.18,1355397.0,21.4193,21.4774,21.4097,21.458,1355397.0
2024-09-24 09:30:00,22.31,22.32,22.25,22.3,235693.0,21.5838,21.5935,21.5257,21.5741,235693.0
2024-09-24 09:40:00,22.3,22.31,22.25,22.28,123327.0,21.5741,21.5838,21.5257,21.5548,123327.0
2024-09-24 09:50:00,22.27,22.3,22.23,22.28,167921.0,21.5451,21.5741,21.5064,21.5548,167921.0
2024-09-24 10:00:00,22.27,22.33,22.25,22.33,107471.0,21.5451,21.6031,21.5257,21.6031,107471.0
2024-09-24 10:10:00,22.33,22.33,22.28,22.3,97508.0,21.6031,21.6031,21.5548,21.5741,97508.0
2024-09-24 10:20:00,22.3,22.33,22.28,22.32,136827.0,21.5741,21.6031,21.5548,21.5935,136827.0
2024-09-24 10:30:00,22.33,22.34,22.23,22.26,140758.0,21.6031,21.6128,21.5064,21.5354,140758.0
2024-09-24 10:40:00,22.27,22.28,22.25,22.28,98297.0,21.5451,21.5548,21.5257,21.5548,98297.0
2024-09-24 10:50:00,22.28,22.3,22.24,22.25,100901.0,21.5548,21.5741,21.5161,21.5257,100901.0
2024-09-24 11:00:00,22.25,22.25,22.15,22.16,127791.0,21.5257,21.5257,21.429,21.4387,127791.0
2024-09-24 11:10:00,22.16,22.18,22.14,22.14,179906.0,21.4387,21.458,21.4193,21.4193,179906.0
2024-09-24 11:20:00,22.14,22.16,22.13,22.16,81104.0,21.4193,21.4387,21.4097,21.4387,81104.0
2024-09-24 11:30:00,22.16,22.17,22.12,22.13,100929.0,21.4387,21.4484,21.4,21.4097,100929.0
2024-09-24 11:40:00,22.13,22.13,22.09,22.09,78910.0,21.4097,21.4097,21.371,21.371,78910.0
2024-09-24 11:50:00,22.1,22.11,22.08,22.1,120964.0,21.3806,21.3903,21.3613,21.3806,120964.0
2024-09-24 12:00:00,22.09,22.1,22.06,22.07,231745.0,21.371,21.3806,21.3419,21.3516,231745.0
2024-09-24 12:10:00,22.07,22.09,22.06,22.08,121955.0,21.3516,21.371,21.3419,21.3613,121955.0
2024-09-24 12:20:00,22.09,22.19,22.08,22.16,631108.0,21.371,21.4677,21.3613,21.4387,631108.0
2024-09-24 12:30:00,22.15,22.19,22.14,22.17,232048.0,21.429,21.4677,21.4193,21.4484,232048.0
2024-09-24 12:40:00,22.16,22.2,22.16,22.2,263947.0,21.4387,21.4774,21.4387,21.4774,263947.0
2024-09-24 12:50:00,22.2,22.21,22.17,22.17,123271.0,21.4774,21.4871,21.4484,21.4484,123271.0
2024-09-24 13:00:00,22.18,22.2,22.16,22.17,114213.0,21.458,21.4774,21.4387,21.4484,114213.0
2024-09-24 13:10:00,22.17,22.18,22.15,22.16,101869.0,21.4484,21.458,21.429,21.4387,101869.0
2024-09-24 13:20:00,22.17,22.17,22.14,22.15,76424.0,21.4484,21.4484,21.4193,21.429,76424.0
2024-09-24 13:30:00,22.15,22.16,22.11,22.13,109459.0,21.429,21.4387,21.3903,21.4097,109459.0
2024-09-24 13:40:00,22.12,22.14,22.11,22.13,73903.0,21.4,21.4193,21.3903,21.4097,73903.0
2024-09-24 13:50:00,22.13,22.15,22.12,22.14,86025.0,21.4097,21.429,21.4,21.4193,86025.0
2024-09-24 14:00:00,22.14,22.18,22.14,22.18,127984.0,21.4193,21.458,21.4193,21.458,127984.0
2024-09-24 14:10:00,22.18,22.18,22.16,22.17,102599.0,21.458,21.458,21.4387,21.4484,102599.0
2024-09-24 14:20:00,22.16,22.2,22.16,22.19,169099.0,21.4387,21.4774,21.4387,21.4677,169099.0
2024-09-24 14:30:00,22.19,22.2,22.16,22.18,155321.0,21.4677,21.4774,21.4387,21.458,155321.0
2024-09-24 14:40:00,22.18,22.2,22.17,22.2,152275.0,21.458,21.4774,21.4484,21.4774,152275.0
2024-09-24 14:50:00,22.19,22.2,22.17,22.2,138576.0,21.4677,21.4774,21.4484,21.4774,138576.0
2024-09-24 15:00:00,22.2,22.21,22.18,22.21,185682.0,21.4774,21.4871,21.458,21.4871,185682.0
2024-09-24 15:10:00,22.21,22.22,22.19,22.2,139312.0,21.4871,21.4967,21.4677,21.4774,139312.0
2024-09-24 15:20:00,22.2,22.24,22.19,22.23,227397.0,21.4774,21.5161,21.4677,21.5064,227397.0
2024-09-24 15:30:00,22.22,22.24,22.17,22.18,221404.0,21.4967,21.5161,21.4484,21.458,221404.0
2024-09-24 15:40:00,22.18,22.23,22.17,22.23,281699.0,21.458,21.5064,21.4484,21.5064,281699.0
2024-09-24 15:50:00,22.23,22.27,22.2,22.21,1542763.0,21.5064,21.5451,21.4774,21.4871,1542763.0
2024-09-25 09:30:00,22.23,22.27,22.2,22.23,265845.0,21.5064,21.5451,21.4774,21.5064,265845.0
2024-09-25 09:40:00,22.23,22.26,22.16,22.17,205277.0,21.5064,21.5354,21.4387,21.4484,205277.0
2024-09-25 09:50:00,22.17,22.18,22.13,22.14,160236.0,21.4484,21.458,21.4097,21.4193,160236.0
2024-09-25 10:00:00,22.14,22.22,22.13,22.15,201737.0,21.4193,21.4967,21.4097,21.429,201737.0
2024-09-25 10:10:00,22.16,22.19,22.14,22.16,210520.0,21.4387,21.4677,21.4193,21.4387,210520.0
2024-09-25 10:20:00,22.16,22.16,22.13,22.14,79821.0,21.4387,21.4387,21.4097,21.4193,79821.0
2024-09-25 10:30:00,22.14,22.18,22.12,22.12,112110.0,21.4193,21.458,21.4,21.4,112110.0
2024-09-25 10:40:00,22.13,22.14,22.11,22.12,102352.0,21.4097,21.4193,21.3903,21.4,102352.0
2024-09-25 10:50:00,22.12,22.13,22.09,22.13,126781.0,21.4,21.4097,21.371,21.4097,126781.0
2024-09-25 11:00:00,22.13,22.15,22.12,22.15,127468.0,21.4097,21.429,21.4,21.429,127468.0
2024-09-25 11:10:00,22.14,22.18,22.14,22.16,147147.0,21.4193,21.458,21.4193,21.4387,147147.0
2024-09-25 11:20:00,22.15,22.15,22.12,22.14,68991.0,21.429,21.429,21.4,21.4193,68991.0
2024-09-25 11:30:00,22.14,22.15,22.12,22.13,124415.0,21.4193,21.429,21.4,21.4097,124415.0
2024-09-25 11:40:00,22.13,22.15,22.12,22.15,89402.0,21.4097,21.429,21.4,21.429,89402.0
2024-09-25 11:50:00,22.15,22.17,22.12,22.14,119547.0,21.429,21.4484,21.4,21.4193,119547.0
2024-09-25 12:00:00,22.15,22.19,22.14,22.19,67758.0,21.429,21.4677,21.4193,21.4677,67758.0
2024-09-25 12:10:00,22.19,22.19,22.12,22.14,85046.0,21.4677,21.4677,21.4,21.4193,85046.0
2024-09-25 12:20:00,22.14,22.15,22.12,22.13,86005.0,21.4193,21.429,21.4,21.4097,86005.0
2024-09-25 12:30:00,22.14,22.14,22.1,22.11,56425.0,21.4193,21.4193,21.3806,21.3903,56425.0
2024-09-25 12:40:00,22.11,22.12,22.07,22.09,103028.0,21.3903,21.4,21.3516,21.371,103028.0
2024-09-25 12:50:00,22.09,22.1,22.07,22.07,129388.0,21.371,21.3806,21.3516,21.3516,129388.0
2024-09-25 13:00:00,22.07,22.08,22.04,22.04,95586.0,21.3516,21.3613,21.3226,21.3226,95586.0
2024-09-25 13:10:00,22.05,22.09,22.04,22.07,81791.0,21.3323,21.371,21.3226,21.3516,81791.0
2024-09-25 13:20:00,22.07,22.07,22.05,22.05,61676.0,21.3516,21.3516,21.3323,21.3323,61676.0
2024-09-25 13:30:00,22.06,22.07,22.04,22.06,56835.0,21.3419,21.3516,21.3226,21.3419,56835.0
2024-09-25 13:40:00,22.05,22.07,22.05,22.05,57104.0,21.3323,21.3516,21.3323,21.3323,57104.0
2024-09-25 13:50:00,22.05,22.08,22.05,22.08,72322.0,21.3323,21.3613,21.3323,21.3613,72322.0
2024-09-25 14:00:00,22.07,22.1,22.07,22.09,91572.0,21.3516,21.3806,21.3516,21.371,91572.0
2024-09-25 14:10:00,22.08,22.11,22.08,22.1,113121.0,21.3613,21.3903,21.3613,21.3806,113121.0
2024-09-25 14:20:00,22.09,22.12,22.09,22.12,56337.0,21.371,21.4,21.371,21.4,56337.0
2024-09-25 14:30:00,22.12,22.12,22.08,22.1,99110.0,21.4,21.4,21.3613,21.3806,99110.0
2024-09-25 14:40:00,22.09,22.1,22.07,22.09,66960.0,21.371,21.3806,21.3516,21.371,66960.0
2024-09-25 14:50:00,22.09,22.11,22.07,22.08,98501.0,21.371,21.3903,21.3516,21.3613,98501.0
2024-09-25 15:00:00,22.07,22.08,22.05,22.06,96844.0,21.3516,21.3613,21.3323,21.3419,96844.0
2024-09-25 15:10:00,22.05,22.08,22.05,22.07,133040.0,21.3323,21.3613,21.3323,21.3516,133040.0
2024-09-25 15:20:00,22.07,22.08,22.05,22.07,118193.0,21.3516,21.3613,21.3323,21.3516,118193.0
2024-09-25 15:30:00,22.07,22.08,22.05,22.07,109341.0,21.3516,21.3613,21.3323,21.3516,109341.0
2024-09-25 15:40:00,22.07,22.07,22.05,22.06,184854.0,21.3516,21.3516,21.3323,21.3419,184854.0
2024-09-25 15:50:00,22.06,22.12,22.06,22.09,1108841.0,21.3419,21.4,21.3419,21.371,1108841.0
2024-09-26 09:30:00,21.87,22.07,21.84,22.04,463534.0,21.1581,21.3516,21.1291,21.3226,463534.0
2024-09-26 09:40:00,22.02,22.06,21.96,22.0,207196.0,21.3032,21.3419,21.2452,21.2839,207196.0
2024-09-26 09:50:00,22.0,22.01,21.85,21.86,425106.0,21.2839,21.2936,21.1388,21.1484,425106.0
2024-09-26 10:00:00,21.86,21.89,21.81,21.85,1024945.0,21.1484,21.1775,21.1001,21.1388,1024945.0
2024-09-26 10:10:00,21.85,21.9,21.84,21.87,235630.0,21.1388,21.1871,21.1291,21.1581,235630.0
2024-09-26 10:20:00,21.87,21.99,21.85,21.97,222036.0,21.1581,21.2742,21.1388,21.2549,222036.0
2024-09-26 10:30:00,21.97,22.0,21.91,21.91,243243.0,21.2549,21.2839,21.1968,21.1968,243243.0
2024-09-26 10:40:00,21.92,21.92,21.86,21.87,170524.0,21.2065,21.2065,21.1484,21.1581,170524.0
2024-09-26 10:50:00,21.87,21.87,21.81,21.84,235621.0,21.1581,21.1581,21.1001,21.1291,235621.0
2024-09-26 11:00:00,21.84,21.86,21.8,21.8,133160.0,21.1291,21.1484,21.0904,21.0904,133160.0
2024-09-26 11:10:00,21.8,21.82,21.77,21.82,253690.0,21.0904,21.1097,21.0614,21.1097,253690.0
2024-09-26 11:20:00,21.82,21.86,21.81,21.86,164944.0,21.1097,21.1484,21.1001,21.1484,164944.0
2024-09-26 11:30:00,21.86,21.87,21.82,21.83,146672.0,21.1484,21.1581,21.1097,21.1194,146672.0
2024-09-26 11:40:00,21.84,21.84,21.8,21.82,106531.0,21.1291,21.1291,21.0904,21.1097,106531.0
2024-09-26 11:50:00,21.82,21.86,21.81,21.83,165797.0,21.1097,21.1484,21.1001,21.1194,165797.0
2024-09-26 12:00:00,21.83,21.84,21.79,21.8,98952.0,21.1194,21.1291,21.0807,21.0904,98952.0
2024-09-26 12:10:00,21.8,21.82,21.79,21.8,126561.0,21.0904,21.1097,21.0807,21.0904,126561.0
2024-09-26 12:20:00,21.8,21.81,21.72,21.73,318825.0,21.0904,21.1001,21.013,21.0227,318825.0
2024-09-26 12:30:00,21.73,21.74,21.69,21.7,472179.0,21.0227,21.0323,20.984,20.9937,472179.0
2024-09-26 12:40:00,21.71,21.73,21.69,21.71,257185.0,21.0033,21.0227,20.984,21.0033,257185.0
2024-09-26 12:50:00,21.71,21.73,21.7,21.73,116283.0,21.0033,21.0227,20.9937,21.0227,116283.0
2024-09-26 13:00:00,21.73,21.77,21.72,21.77,113201.0,21.0227,21.0614,21.013,21.0614,113201.0
2024-09-26 13:10:00,21.77,21.77,21.7,21.71,171321.0,21.0614,21.0614,20.9937,21.0033,171321.0
2024-09-26 13:20:00,21.71,21.76,21.71,21.76,99392.0,21.0033,21.0517,21.0033,21.0517,99392.0
2024-09-26 13:30:00,21.76,21.78,21.74,21.77,93975.0,21.0517,21.071,21.0323,21.0614,93975.0
2024-09-26 13:40:00,21.77,21.78,21.75,21.77,104441.0,21.0614,21.071,21.042,21.0614,104441.0
2024-09-26 13:50:00,21.77,21.8,21.75,21.79,141083.0,21.0614,21.0904,21.042,21.0807,141083.0
2024-09-26 14:00:00,21.79,21.81,21.78,21.8,86782.0,21.0807,21.1001,21.071,21.0904,86782.0
2024-09-26 14:10:00,21.8,21.8,21.77,21.78,117392.0,21.0904,21.0904,21.0614,21.071,117392.0
2024-09-26 14:20:00,21.78,21.79,21.76,21.79,174548.0,21.071,21.0807,21.0517,21.0807,174548.0
2024-09-26 14:30:00,21.78,21.79,21.77,21.79,94881.0,21.071,21.0807,21.0614,21.0807,94881.0
2024-09-26 14:40:00,21.79,21.79,21.77,21.78,61145.0,21.0807,21.0807,21.0614,21.071,61145.0
2024-09-26 14:50:00,21.77,21.78,21.73,21.76,231232.0,21.0614,21.071,21.0227,21.0517,231232.0
2024-09-26 15:00:00,21.76,21.76,21.72,21.73,178073.0,21.0517,21.0517,21.013,21.0227,178073.0
2024-09-26 15:10:00,21.73,21.76,21.69,21.7,175477.0,21.0227,21.0517,20.984,20.9937,175477.0
2024-09-26 15:20:00,21.7,21.72,21.69,21.7,334110.0,20.9937,21.013,20.984,20.9937,334110.0
2024-09-26 15:30:00,21.7,21.7,21.64,21.64,525033.0,20.9937,20.9937,20.9356,20.9356,525033.0
2024-09-26 15:40:00,21.64,21.68,21.62,21.67,384213.0,20.9356,20.9743,20.9163,20.9646,384213.0
2024-09-26 15:50:00,21.67,21.72,21.64,21.68,1645315.0,20.9646,21.013,20.9356,20.9743,1645315.0
2024-09-27 09:30:00,21.72,21.75,21.69,21.7,137907.0,21.013,21.042,20.984,20.9937,137907.0
2024-09-27 09:40:00,21.7,21.72,21.62,21.62,211992.0,20.9937,21.013,20.9163,20.9163,211992.0
2024-09-27 09:50:00,21.62,21.7,21.61,21.69,229764.0,20.9163,20.9937,20.9066,20.984,229764.0
2024-09-27 10:00:00,21.7,21.71,21.65,21.7,228532.0,20.9937,21.0033,20.9453,20.9937,228532.0
2024-09-27 10:10:00,21.7,21.76,21.69,21.76,147738.0,20.9937,21.0517,20.984,21.0517,147738.0
2024-09-27 10:20:00,21.76,21.78,21.73,21.78,111693.0,21.0517,21.071,21.0227,21.071,111693.0
2024-09-27 10:30:00,21.78,21.81,21.77,21.79,175402.0,21.071,21.1001,21.0614,21.0807,175402.0
2024-09-27 10:40:00,21.79,21.79,21.75,21.79,184786.0,21.0807,21.0807,21.042,21.0807,184786.0
2024-09-27 10:50:00,21.79,21.81,21.76,21.78,138382.0,21.0807,21.1001,21.0517,21.071,138382.0
2024-09-27 11:00:00,21.79,21.81,21.78,21.79,113027.0,21.0807,21.1001,21.071,21.0807,113027.0
2024-09-27 11:10:00,21.8,21.81,21.78,21.78,152276.0,21.0904,21.1001,21.071,21.071,152276.0
2024-09-27 11:20:00,21.79,21.79,21.76,21.77,196305.0,21.0807,21.0807,21.0517,21.0614,196305.0
2024-09-27 11:30:00,21.77,21.78,21.73,21.73,164940.0,21.0614,21.071,21.0227,21.0227,164940.0
2024-09-27 11:40:00,21.73,21.78,21.72,21.78,135079.0,21.0227,21.071,21.013,21.071,135079.0
2024-09-27 11:50:00,21.78,21.79,21.74,21.75,131864.0,21.071,21.0807,21.0323,21.042,131864.0
2024-09-27 12:00:00,21.75,21.77,21.73,21.76,183246.0,21.042,21.0614,21.0227,21.0517,183246.0
2024-09-27 12:10:00,21.76,21.78,21.74,21.76,88927.0,21.0517,21.071,21.0323,21.0517,88927.0
2024-09-27 12:20:00,21.76,21.78,21.74,21.75,93290.0,21.0517,21.071,21.0323,21.042,93290.0
2024-09-27 12:30:00,21.74,21.77,21.74,21.77,56649.0,21.0323,21.0614,21.0323,21.0614,56649.0
2024-09-27 12:40:00,21.77,21.77,21.73,21.73,182550.0,21.0614,21.0614,21.0227,21.0227,182550.0
2024-09-27 12:50:00,21.73,21.76,21.73,21.75,49907.0,21.0227,21.0517,21.0227,21.042,49907.0
2024-09-27 13:00:00,21.76,21.76,21.73,21.73,54975.0,21.0517,21.0517,21.0227,21.0227,54975.0
2024-09-27 13:10:00,21.73,21.74,21.72,21.73,175110.0,21.0227,21.0323,21.013,21.0227,175110.0
2024-09-27 13:20:00,21.73,21.75,21.71,21.75,158697.0,21.0227,21.042,21.0033,21.042,158697.0
2024-09-27 13:30:00,21.75,21.78,21.73,21.74,93585.0,21.042,21.071,21.0227,21.0323,93585.0
2024-09-27 13:40:00,21.75,21.78,21.73,21.77,81938.0,21.042,21.071,21.0227,21.0614,81938.0
2024-09-27 13:50:00,21.77,21.77,21.74,21.76,88261.0,21.0614,21.0614,21.0323,21.0517,88261.0
2024-09-27 14:00:00,21.76,21.76,21.74,21.76,54047.0,21.0517,21.0517,21.0323,21.0517,54047.0
2024-09-27 14:10:00,21.76,21.79,21.76,21.78,79628.0,21.0517,21.0807,21.0517,21.071,79628.0
2024-09-27 14:20:00,21.78,21.8,21.76,21.8,111265.0,21.071,21.0904,21.0517,21.0904,111265.0
2024-09-27 14:30:00,21.8,21.8,21.77,21.79,69655.0,21.0904,21.0904,21.0614,21.0807,69655.0
2024-09-27 14:40:00,21.79,21.8,21.76,21.77,344949.0,21.0807,21.0904,21.0517,21.0614,344949.0
2024-09-27 14:50:00,21.76,21.79,21.76,21.78,111278.0,21.0517,21.0807,21.0517,21.071,111278.0
2024-09-27 15:00:00,21.79,21.81,21.77,21.79,93909.0,21.0807,21.1001,21.0614,21.0807,93909.0
2024-09-27 15:10:00,21.78,21.82,21.77,21.79,101729.0,21.071,21.1097,21.0614,21.0807,101729.0
2024-09-27 15:20:00,21.8,21.83,21.79,21.82,135493.0,21.0904,21.1194,21.0807,21.1097,135493.0
2024-09-27 15:30:00,21.82,21.84,21.81,21.83,204814.0,21.1097,21.1291,21.1001,21.1194,204814.0
2024-09-27 15:40:00,21.82,21.88,21.82,21.87,264274.0,21.1097,21.1678,21.1097,21.1581,264274.0
2024-09-27 15:50:00,21.86,21.87,21.79,21.8,1224761.0,21.1484,21.1581,21.0807,21.0904,1224761.0
2024-09-30 09:30:00,21.82,21.91,21.74,21.76,297252.0,21.1097,21.1968,21.0323,21.0517,297252.0
2024-09-30 09:40:00,21.76,21.77,21.66,21.68,209988.0,21.0517,21.0614,20.955,20.9743,209988.0
2024-09-30 09:50:00,21.68,21.7,21.65,21.69,125111.0,20.9743,20.9937,20.9453,20.984,125111.0
2024-09-30 10:00:00,21.68,21.79,21.67,21.78,108840.0,20.9743,21.0807,20.9646,21.071,108840.0
2024-09-30 10:10:00,21.77,21.86,21.75,21.84,76278.0,21.0614,21.1484,21.042,21.1291,76278.0
2024-09-30 10:20:00,21.84,21.86,21.81,21.82,117789.0,21.1291,21.1484,21.1001,21.1097,117789.0
2024-09-30 10:30:00,21.82,21.86,21.81,21.84,71540.0,21.1097,21.1484,21.1001,21.1291,71540.0
2024-09-30 10:40:00,21.84,21.89,21.84,21.89,71022.0,21.1291,21.1775,21.1291,21.1775,71022.0
2024-09-30 10:50:00,21.89,21.93,21.86,21.89,74857.0,21.1775,21.2162,21.1484,21.1775,74857.0
2024-09-30 11:00:00,21.9,21.94,21.89,21.94,121897.0,21.1871,21.2258,21.1775,21.2258,121897.0
2024-09-30 11:10:00,21.94,21.95,21.93,21.94,111245.0,21.2258,21.2355,21.2162,21.2258,111245.0
2024-09-30 11:20:00,21.94,21.94,21.91,21.94,223625.0,21.2258,21.2258,21.1968,21.2258,223625.0
2024-09-30 11:30:00,21.94,21.97,21.92,21.96,119135.0,21.2258,21.2549,21.2065,21.2452,119135.0
2024-09-30 11:40:00,21.96,21.98,21.94,21.97,92523.0,21.2452,21.2645,21.2258,21.2549,92523.0
2024-09-30 11:50:00,21.96,21.97,21.94,21.96,103258.0,21.2452,21.2549,21.2258,21.2452,103258.0
2024-09-30 12:00:00,21.96,21.98,21.94,21.97,135086.0,21.2452,21.2645,21.2258,21.2549,135086.0
2024-09-30 12:10:00,21.96,21.98,21.94,21.96,126562.0,21.2452,21.2645,21.2258,21.2452,126562.0
2024-09-30 12:20:00,21.96,21.96,21.95,21.95,34815.0,21.2452,21.2452,21.2355,21.2355,34815.0
2024-09-30 12:30:00,21.96,21.96,21.94,21.96,48629.0,21.2452,21.2452,21.2258,21.2452,48629.0
2024-09-30 12:40:00,21.96,21.96,21.91,21.91,118110.0,21.2452,21.2452,21.1968,21.1968,118110.0
2024-09-30 12:50:00,21.92,21.94,21.9,21.94,85142.0,21.2065,21.2258,21.1871,21.2258,85142.0
2024-09-30 13:00:00,21.93,21.96,21.93,21.95,38853.0,21.2162,21.2452,21.2162,21.2355,38853.0
2024-09-30 13:10:00,21.95,21.96,21.93,21.95,54466.0,21.2355,21.2452,21.2162,21.2355,54466.0
2024-09-30 13:20:00,21.95,21.96,21.92,21.95,70582.0,21.2355,21.2452,21.2065,21.2355,70582.0
2024-09-30 13:30:00,21.95,21.97,21.94,21.95,65310.0,21.2355,21.2549,21.2258,21.2355,65310.0
2024-09-30 13:40:00,21.95,21.96,21.93,21.95,67056.0,21.2355,21.2452,21.2162,21.2355,67056.0
2024-09-30 13:50:00,21.95,21.97,21.94,21.95,79035.0,21.2355,21.2549,21.2258,21.2355,79035.0
2024-09-30 14:00:00,21.95,21.95,21.92,21.94,332674.0,21.2355,21.2355,21.2065,21.2258,332674.0
2024-09-30 14:10:00,21.94,21.94,21.9,21.9,242167.0,21.2258,21.2258,21.1871,21.1871,242167.0
2024-09-30 14:20:00,21.89,21.97,21.89,21.96,402552.0,21.1775,21.2549,21.1775,21.2452,402552.0
2024-09-30 14:30:00,21.96,21.99,21.94,21.98,122363.0,21.2452,21.2742,21.2258,21.2645,122363.0
2024-09-30 14:40:00,21.98,22.01,21.98,22.01,129379.0,21.2645,21.2936,21.2645,21.2936,129379.0
2024-09-30 14:50:00,22.01,22.03,22.0,22.02,122094.0,21.2936,21.3129,21.2839,21.3032,122094.0
2024-09-30 15:00:00,22.01,22.02,21.98,21.98,96699.0,21.2936,21.3032,21.2645,21.2645,96699.0
2024-09-30 15:10:00,21.99,22.01,21.96,22.0,130683.0,21.2742,21.2936,21.2452,21.2839,130683.0
2024-09-30 15:20:00,22.01,22.02,21.99,22.01,134059.0,21.2936,21.3032,21.2742,21.2936,134059.0
2024-09-30 15:30:00,22.01,22.03,21.99,22.02,230496.0,21.2936,21.3129,21.2742,21.3032,230496.0
2024-09-30 15:40:00,22.01,22.05,22.01,22.05,235493.0,21.2936,21.3323,21.2936,21.3323,235493.0
2024-09-30 15:50:00,22.05,22.13,22.03,22.1,1000477.0,21.3323,21.4097,21.3129,21.3806,1000477.0
2024-10-01 09:30:00,22.03,22.23,22.01,22.23,518116.0,21.3129,21.5064,21.2936,21.5064,518116.0
2024-10-01 09:40:00,22.22,22.34,22.19,22.34,367108.0,21.4967,21.6128,21.4677,21.6128,367108.0
2024-10-01 09:50:00,22.34,22.41,22.31,22.41,439440.0,21.6128,21.6805,21.5838,21.6805,439440.0
2024-10-01 10:00:00,22.41,22.42,22.36,22.39,208065.0,21.6805,21.6902,21.6322,21.6612,208065.0
2024-10-01 10:10:00,22.39,22.39,22.32,22.32,182697.0,21.6612,21.6612,21.5935,21.5935,182697.0
2024-10-01 10:20:00,22.33,22.43,22.32,22.42,257682.0,21.6031,21.6999,21.5935,21.6902,257682.0
2024-10-01 10:30:00,22.42,22.49,22.39,22.46,299355.0,21.6902,21.7579,21.6612,21.7289,299355.0
2024-10-01 10:40:00,22.46,22.5,22.46,22.49,202466.0,21.7289,21.7676,21.7289,21.7579,202466.0
2024-10-01 10:50:00,22.49,22.5,22.44,22.47,191517.0,21.7579,21.7676,21.7096,21.7386,191517.0
2024-10-01 11:00:00,22.48,22.52,22.46,22.46,390525.0,21.7483,21.787,21.7289,21.7289,390525.0
2024-10-01 11:10:00,22.46,22.51,22.46,22.51,156614.0,21.7289,21.7773,21.7289,21.7773,156614.0
2024-10-01 11:20:00,22.51,22.52,22.48,22.51,130112.0,21.7773,21.787,21.7483,21.7773,130112.0
2024-10-01 11:30:00,22.51,22.54,22.5,22.54,113589.0,21.7773,21.8063,21.7676,21.8063,113589.0
2024-10-01 11:40:00,22.53,22.54,22.48,22.48,121452.0,21.7966,21.8063,21.7483,21.7483,121452.0
2024-10-01 11:50:00,22.48,22.49,22.47,22.47,71199.0,21.7483,21.7579,21.7386,21.7386,71199.0
2024-10-01 12:00:00,22.47,22.49,22.44,22.48,95496.0,21.7386,21.7579,21.7096,21.7483,95496.0
2024-10-01 12:10:00,22.48,22.51,22.47,22.49,79822.0,21.7483,21.7773,21.7386,21.7579,79822.0
2024-10-01 12:20:00,22.48,22.5,22.46,22.49,103396.0,21.7483,21.7676,21.7289,21.7579,103396.0
2024-10-01 12:30:00,22.48,22.51,22.46,22.48,189991.0,21.7483,21.7773,21.7289,21.7483,189991.0
2024-10-01 12:40:00,22.48,22.52,22.47,22.52,89449.0,21.7483,21.787,21.7386,21.787,89449.0
2024-10-01 12:50:00,22.52,22.55,22.5,22.53,165520.0,21.787,21.816,21.7676,21.7966,165520.0
2024-10-01 13:00:00,22.53,22.54,22.5,22.53,164450.0,21.7966,21.8063,21.7676,21.7966,164450.0
2024-10-01 13:10:00,22.53,22.57,22.52,22.53,217868.0,21.7966,21.8353,21.787,21.7966,217868.0
2024-10-01 13:20:00,22.54,22.56,22.49,22.51,174517.0,21.8063,21.8257,21.7579,21.7773,174517.0
2024-10-01 13:30:00,22.51,22.53,22.46,22.46,237981.0,21.7773,21.7966,21.7289,21.7289,237981.0
2024-10-01 13:40:00,22.46,22.52,22.46,22.51,161779.0,21.7289,21.787,21.7289,21.7773,161779.0
2024-10-01 13:50:00,22.52,22.53,22.48,22.5,138767.0,21.787,21.7966,21.7483,21.7676,138767.0
2024-10-01 14:00:00,22.5,22.52,22.49,22.49,184938.0,21.7676,21.787,21.7579,21.7579,184938.0
2024-10-01 14:10:00,22.5,22.56,22.49,22.55,308228.0,21.7676,21.8257,21.7579,21.816,308228.0
2024-10-01 14:20:00,22.55,22.55,22.51,22.52,145161.0,21.816,21.816,21.7773,21.787,145161.0
2024-10-01 14:30:00,22.52,22.55,22.51,22.55,132883.0,21.787,21.816,21.7773,21.816,132883.0
2024-10-01 14:40:00,22.55,22.56,22.54,22.55,124901.0,21.816,21.8257,21.8063,21.816,124901.0
2024-10-01 14:50:00,22.56,22.57,22.54,22.55,222583.0,21.8257,21.8353,21.8063,21.816,222583.0
2024-10-01 15:00:00,22.55,22.56,22.52,22.56,333803.0,21.816,21.8257,21.787,21.8257,333803.0
2024-10-01 15:10:00,22.55,22.59,22.54,22.59,126132.0,21.816,21.8547,21.8063,21.8547,126132.0
2024-10-01 15:20:00,22.59,22.62,22.58,22.62,186866.0,21.8547,21.8837,21.845,21.8837,186866.0
2024-10-01 15:30:00,22.61,22.62,22.56,22.6,190685.0,21.874,21.8837,21.8257,21.8644,190685.0
2024-10-01 15:40:00,22.6,22.61,22.57,22.61,185480.0,21.8644,21.874,21.8353,21.874,185480.0
2024-10-01 15:50:00,22.6,22.63,22.58,22.6,1208433.0,21.8644,21.8934,21.845,21.8644,1208433.0
2024-10-02 09:30:00,22.65,22.74,22.6,22.71,316820.0,21.9127,21.9998,21.8644,21.9708,316820.0
2024-10-02 09:40:00,22.72,22.74,22.64,22.73,288535.0,21.9804,21.9998,21.9031,21.9901,288535.0
2024-10-02 09:50:00,22.73,22.85,22.72,22.78,243933.0,21.9901,22.1062,21.9804,22.0385,243933.0
2024-10-02 10:00:00,22.78,22.83,22.75,22.8,208182.0,22.0385,22.0869,22.0095,22.0578,208182.0
2024-10-02 10:10:00,22.8,22.86,22.78,22.79,357714.0,22.0578,22.1159,22.0385,22.0482,357714.0
2024-10-02 10:20:00,22.8,22.81,22.73,22.78,192444.0,22.0578,22.0675,21.9901,22.0385,192444.0
2024-10-02 10:30:00,22.77,22.78,22.66,22.67,279507.0,22.0288,22.0385,21.9224,21.9321,279507.0
2024-10-02 10:40:00,22.67,22.74,22.66,22.73,196381.0,21.9321,21.9998,21.9224,21.9901,196381.0
2024-10-02 10:50:00,22.73,22.73,22.61,22.63,181309.0,21.9901,21.9901,21.874,21.8934,181309.0
2024-10-02 11:00:00,22.62,22.65,22.61,22.64,259845.0,21.8837,21.9127,21.874,21.9031,259845.0
2024-10-02 11:10:00,22.64,22.66,22.6,22.66,110537.0,21.9031,21.9224,21.8644,21.9224,110537.0
2024-10-02 11:20:00,22.66,22.71,22.64,22.71,207612.0,21.9224,21.9708,21.9031,21.9708,207612.0
2024-10-02 11:30:00,22.71,22.74,22.68,22.73,151870.0,21.9708,21.9998,21.9418,21.9901,151870.0
2024-10-02 11:40:00,22.73,22.77,22.71,22.73,163685.0,21.9901,22.0288,21.9708,21.9901,163685.0
2024-10-02 11:50:00,22.72,22.74,22.7,22.71,144633.0,21.9804,21.9998,21.9611,21.9708,144633.0
2024-10-02 12:00:00,22.71,22.75,22.7,22.74,140956.0,21.9708,22.0095,21.9611,21.9998,140956.0
2024-10-02 12:10:00,22.74,22.74,22.71,22.71,156813.0,21.9998,21.9998,21.9708,21.9708,156813.0
2024-10-02 12:20:00,22.71,22.72,22.68,22.7,129341.0,21.9708,21.9804,21.9418,21.9611,129341.0
2024-10-02 12:30:00,22.7,22.7,22.66,22.68,115142.0,21.9611,21.9611,21.9224,21.9418,115142.0
2024-10-02 12:40:00,22.68,22.7,22.66,22.67,158811.0,21.9418,21.9611,21.9224,21.9321,158811.0
2024-10-02 12:50:00,22.66,22.72,22.66,22.7,117104.0,21.9224,21.9804,21.9224,21.9611,117104.0
2024-10-02 13:00:00,22.7,22.7,22.66,22.69,164213.0,21.9611,21.9611,21.9224,21.9514,164213.0
2024-10-02 13:10:00,22.69,22.71,22.68,22.69,129194.0,21.9514,21.9708,21.9418,21.9514,129194.0
2024-10-02 13:20:00,22.69,22.72,22.68,22.71,168114.0,21.9514,21.9804,21.9418,21.9708,168114.0
2024-10-02 13:30:00,22.71,22.71,22.66,22.67,200124.0,21.9708,21.9708,21.9224,21.9321,200124.0
2024-10-02 13:40:00,22.67,22.71,22.66,22.71,115260.0,21.9321,21.9708,21.9224,21.9708,115260.0
2024-10-02 13:50:00,22.71,22.71,22.69,22.7,170823.0,21.9708,21.9708,21.9514,21.9611,170823.0
2024-10-02 14:00:00,22.7,22.71,22.68,22.7,194435.0,21.9611,21.9708,21.9418,21.9611,194435.0
2024-10-02 14:10:00,22.7,22.71,22.69,22.7,146906.0,21.9611,21.9708,21.9514,21.9611,146906.0
2024-10-02 14:20:00,22.7,22.74,22.68,22.74,577572.0,21.9611,21.9998,21.9418,21.9998,577572.0
2024-10-02 14:30:00,22.74,22.78,22.72,22.78,524958.0,21.9998,22.0385,21.9804,22.0385,524958.0
2024-10-02 14:40:00,22.78,22.8,22.76,22.8,169151.0,22.0385,22.0578,22.0191,22.0578,169151.0
2024-10-02 14:50:00,22.8,22.82,22.79,22.8,211796.0,22.0578,22.0772,22.0482,22.0578,211796.0
2024-10-02 15:00:00,22.8,22.84,22.79,22.84,218024.0,22.0578,22.0965,22.0482,22.0965,218024.0
2024-10-02 15:10:00,22.84,22.85,22.82,22.85,211035.0,22.0965,22.1062,22.0772,22.1062,211035.0
2024-10-02 15:20:00,22.85,22.87,22.84,22.87,205018.0,22.1062,22.1256,22.0965,22.1256,205018.0
2024-10-02 15:30:00,22.87,22.94,22.86,22.92,655967.0,22.1256,22.1933,22.1159,22.1739,655967.0
2024-10-02 15:40:00,22.92,22.95,22.91,22.95,488131.0,22.1739,22.203,22.1643,22.203,488131.0
2024-10-02 15:50:00,22.95,22.99,22.93,22.94,1917592.0,22.203,22.2417,22.1836,22.1933,1917592.0
2024-10-03 09:30:00,22.97,23.05,22.84,22.89,617306.0,22.2223,22.2997,22.0965,22.1449,617306.0
2024-10-03 09:40:00,22.89,22.9,22.78,22.82,152310.0,22.1449,22.1546,22.0385,22.0772,152310.0
2024-10-03 09:50:00,22.82,22.86,22.79,22.86,102183.0,22.0772,22.1159,22.0482,22.1159,102183.0
2024-10-03 10:00:00,22.86,23.0,22.84,22.96,242781.0,22.1159,22.2513,22.0965,22.2126,242781.0
2024-10-03 10:10:00,22.97,23.1,22.97,23.1,176239.0,22.2223,22.3481,22.2223,22.3481,176239.0
2024-10-03 10:20:00,23.1,23.1,23.02,23.07,250302.0,22.3481,22.3481,22.2707,22.3191,250302.0
2024-10-03 10:30:00,23.07,23.07,23.0,23.05,224254.0,22.3191,22.3191,22.2513,22.2997,224254.0
2024-10-03 10:40:00,23.05,23.05,22.99,23.04,156683.0,22.2997,22.2997,22.2417,22.29,156683.0
2024-10-03 10:50:00,23.04,23.11,23.03,23.11,516013.0,22.29,22.3578,22.2804,22.3578,516013.0
2024-10-03 11:00:00,23.1,23.11,23.05,23.08,192264.0,22.3481,22.3578,22.2997,22.3287,192264.0
2024-10-03 11:10:00,23.08,23.12,23.07,23.11,126703.0,22.3287,22.3674,22.3191,22.3578,126703.0
2024-10-03 11:20:00,23.11,23.14,23.06,23.14,528998.0,22.3578,22.3868,22.3094,22.3868,528998.0
2024-10-03 11:30:00,23.14,23.19,23.11,23.17,332524.0,22.3868,22.4352,22.3578,22.4158,332524.0
2024-10-03 11:40:00,23.17,23.23,23.14,23.16,379327.0,22.4158,22.4738,22.3868,22.4061,379327.0
2024-10-03 11:50:00,23.15,23.2,23.14,23.18,369713.0,22.3965,22.4448,22.3868,22.4255,369713.0
2024-10-03 12:00:00,23.18,23.26,23.17,23.24,369828.0,22.4255,22.5029,22.4158,22.4835,369828.0
2024-10-03 12:10:00,23.24,23.27,23.23,23.25,140547.0,22.4835,22.5125,22.4738,22.4932,140547.0
2024-10-03 12:20:00,23.25,23.28,23.23,23.27,177476.0,22.4932,22.5222,22.4738,22.5125,177476.0
2024-10-03 12:30:00,23.27,23.3,23.26,23.29,234866.0,22.5125,22.5416,22.5029,22.5319,234866.0
2024-10-03 12:40:00,23.29,23.29,23.25,23.26,426100.0,22.5319,22.5319,22.4932,22.5029,426100.0
2024-10-03 12:50:00,23.27,23.29,23.26,23.27,149782.0,22.5125,22.5319,22.5029,22.5125,149782.0
2024-10-03 13:00:00,23.27,23.29,23.23,23.23,168936.0,22.5125,22.5319,22.4738,22.4738,168936.0
2024-10-03 13:10:00,23.23,23.24,23.21,23.23,95968.0,22.4738,22.4835,22.4545,22.4738,95968.0
2024-10-03 13:20:00,23.23,23.26,23.2,23.2,163587.0,22.4738,22.5029,22.4448,22.4448,163587.0
2024-10-03 13:30:00,23.21,23.25,23.19,23.23,291320.0,22.4545,22.4932,22.4352,22.4738,291320.0
2024-10-03 13:40:00,23.24,23.25,23.22,23.24,131834.0,22.4835,22.4932,22.4642,22.4835,131834.0
2024-10-03 13:50:00,23.24,23.27,23.23,23.26,107831.0,22.4835,22.5125,22.4738,22.5029,107831.0
2024-10-03 14:00:00,23.27,23.28,23.25,23.28,104382.0,22.5125,22.5222,22.4932,22.5222,104382.0
2024-10-03 14:10:00,23.28,23.32,23.27,23.32,157280.0,22.5222,22.5609,22.5125,22.5609,157280.0
2024-10-03 14:20:00,23.32,23.37,23.3,23.37,334701.0,22.5609,22.6093,22.5416,22.6093,334701.0
2024-10-03 14:30:00,23.37,23.37,23.31,23.32,220666.0,22.6093,22.6093,22.5512,22.5609,220666.0
2024-10-03 14:40:00,23.32,23.35,23.31,23.33,121998.0,22.5609,22.5899,22.5512,22.5706,121998.0
2024-10-03 14:50:00,23.33,23.37,23.32,23.36,346313.0,22.5706,22.6093,22.5609,22.5996,346313.0
2024-10-03 15:00:00,23.36,23.36,23.33,23.35,144396.0,22.5996,22.5996,22.5706,22.5899,144396.0
2024-10-03 15:10:00,23.35,23.37,23.34,23.37,168046.0,22.5899,22.6093,22.5803,22.6093,168046.0
2024-10-03 15:20:00,23.37,23.42,23.36,23.39,395717.0,22.6093,22.6577,22.5996,22.6286,395717.0
2024-10-03 15:30:00,23.38,23.39,23.34,23.38,336549.0,22.619,22.6286,22.5803,22.619,336549.0
2024-10-03 15:40:00,23.38,23.38,23.32,23.33,337705.0,22.619,22.619,22.5609,22.5706,337705.0
2024-10-03 15:50:00,23.33,23.38,23.3,23.34,1933269.0,22.5706,22.619,22.5416,22.5803,1933269.0
2024-10-04 09:30:00,23.42,23.49,23.29,23.36,515657.0,22.6577,22.7254,22.5319,22.5996,515657.0
2024-10-04 09:40:00,23.37,23.43,23.34,23.34,162149.0,22.6093,22.6673,22.5803,22.5803,162149.0
2024-10-04 09:50:00,23.35,23.39,23.31,23.37,182092.0,22.5899,22.6286,22.5512,22.6093,182092.0
2024-10-04 10:00:00,23.37,23.49,23.36,23.46,176673.0,22.6093,22.7254,22.5996,22.6964,176673.0
2024-10-04 10:10:00,23.46,23.48,23.42,23.48,194032.0,22.6964,22.7157,22.6577,22.7157,194032.0
2024-10-04 10:20:00,23.48,23.48,23.37,23.4,241747.0,22.7157,22.7157,22.6093,22.6383,241747.0
2024-10-04 10:30:00,23.4,23.44,23.31,23.33,401392.0,22.6383,22.677,22.5512,22.5706,401392.0
2024-10-04 10:40:00,23.33,23.45,23.33,23.44,174932.0,22.5706,22.6867,22.5706,22.677,174932.0
2024-10-04 10:50:00,23.44,23.47,23.42,23.46,149415.0,22.677,22.706,22.6577,22.6964,149415.0
2024-10-04 11:00:00,23.46,23.47,23.42,23.46,193827.0,22.6964,22.706,22.6577,22.6964,193827.0
2024-10-04 11:10:00,23.46,23.46,23.4,23.41,148628.0,22.6964,22.6964,22.6383,22.648,148628.0
2024-10-04 11:20:00,23.41,23.42,23.33,23.38,171086.0,22.648,22.6577,22.5706,22.619,171086.0
2024-10-04 11:30:00,23.38,23.43,23.37,23.43,143050.0,22.619,22.6673,22.6093,22.6673,143050.0
2024-10-04 11:40:00,23.43,23.45,23.41,23.45,77021.0,22.6673,22.6867,22.648,22.6867,77021.0
2024-10-04 11:50:00,23.45,23.47,23.43,23.46,134607.0,22.6867,22.706,22.6673,22.6964,134607.0
2024-10-04 12:00:00,23.47,23.48,23.45,23.46,118850.0,22.706,22.7157,22.6867,22.6964,118850.0
2024-10-04 12:10:00,23.46,23.47,23.45,23.46,71465.0,22.6964,22.706,22.6867,22.6964,71465.0
2024-10-04 12:20:00,23.46,23.48,23.45,23.48,87720.0,22.6964,22.7157,22.6867,22.7157,87720.0
2024-10-04 12:30:00,23.48,23.51,23.45,23.51,135127.0,22.7157,22.7447,22.6867,22.7447,135127.0
2024-10-04 12:40:00,23.51,23.53,23.49,23.52,116999.0,22.7447,22.7641,22.7254,22.7544,116999.0
2024-10-04 12:50:00,23.52,23.55,23.52,23.54,124314.0,22.7544,22.7834,22.7544,22.7738,124314.0
2024-10-04 13:00:00,23.54,23.57,23.53,23.55,145494.0,22.7738,22.8028,22.7641,22.7834,145494.0
2024-10-04 13:10:00,23.55,23.59,23.55,23.59,124325.0,22.7834,22.8221,22.7834,22.8221,124325.0
2024-10-04 13:20:00,23.59,23.6,23.57,23.58,125937.0,22.8221,22.8318,22.8028,22.8125,125937.0
2024-10-04 13:30:00,23.58,23.59,23.52,23.54,284628.0,22.8125,22.8221,22.7544,22.7738,284628.0
2024-10-04 13:40:00,23.54,23.57,23.52,23.54,160999.0,22.7738,22.8028,22.7544,22.7738,160999.0
2024-10-04 13:50:00,23.54,23.54,23.5,23.51,118389.0,22.7738,22.7738,22.7351,22.7447,118389.0
2024-10-04 14:00:00,23.51,23.53,23.49,23.51,100569.0,22.7447,22.7641,22.7254,22.7447,100569.0
2024-10-04 14:10:00,23.52,23.52,23.49,23.51,142404.0,22.7544,22.7544,22.7254,22.7447,142404.0
2024-10-04 14:20:00,23.52,23.52,23.47,23.48,292602.0,22.7544,22.7544,22.706,22.7157,292602.0
2024-10-04 14:30:00,23.48,23.5,23.47,23.48,116009.0,22.7157,22.7351,22.706,22.7157,116009.0
2024-10-04 14:40:00,23.48,23.52,23.48,23.52,108960.0,22.7157,22.7544,22.7157,22.7544,108960.0
2024-10-04 14:50:00,23.52,23.55,23.51,23.55,175484.0,22.7544,22.7834,22.7447,22.7834,175484.0
2024-10-04 15:00:00,23.55,23.57,23.54,23.55,179125.0,22.7834,22.8028,22.7738,22.7834,179125.0
2024-10-04 15:10:00,23.55,23.56,23.54,23.55,177641.0,22.7834,22.7931,22.7738,22.7834,177641.0
2024-10-04 15:20:00,23.56,23.56,23.52,23.55,280841.0,22.7931,22.7931,22.7544,22.7834,280841.0
2024-10-04 15:30:00,23.54,23.57,23.52,23.56,234884.0,22.7738,22.8028,22.7544,22.7931,234884.0
2024-10-04 15:40:00,23.55,23.58,23.53,23.55,236976.0,22.7834,22.8125,22.7641,22.7834,236976.0
2024-10-04 15:50:00,23.56,23.65,23.55,23.62,1244926.0,22.7931,22.8802,22.7834,22.8512,1244926.0
2024-10-07 09:30:00,23.64,23.8,23.59,23.78,499609.0,22.8705,23.0253,22.8221,23.0059,499609.0
2024-10-07 09:40:00,23.78,23.84,23.75,23.82,170873.0,23.0059,23.064,22.9769,23.0446,170873.0
2024-10-07 09:50:00,23.81,23.82,23.74,23.75,185487.0,23.035,23.0446,22.9672,22.9769,185487.0
2024-10-07 10:00:00,23.75,23.79,23.73,23.74,186229.0,22.9769,23.0156,22.9576,22.9672,186229.0
2024-10-07 10:10:00,23.75,23.75,23.69,23.7,123497.0,22.9769,22.9769,22.9189,22.9286,123497.0
2024-10-07 10:20:00,23.7,23.7,23.62,23.63,106715.0,22.9286,22.9286,22.8512,22.8608,106715.0
2024-10-07 10:30:00,23.62,23.62,23.57,23.6,265036.0,22.8512,22.8512,22.8028,22.8318,265036.0
2024-10-07 10:40:00,23.6,23.65,23.6,23.63,112874.0,22.8318,22.8802,22.8318,22.8608,112874.0
2024-10-07 10:50:00,23.63,23.66,23.61,23.64,133492.0,22.8608,22.8899,22.8415,22.8705,133492.0
2024-10-07 11:00:00,23.64,23.69,23.63,23.67,107127.0,22.8705,22.9189,22.8608,22.8995,107127.0
2024-10-07 11:10:00,23.68,23.69,23.66,23.68,66549.0,22.9092,22.9189,22.8899,22.9092,66549.0
2024-10-07 11:20:00,23.68,23.71,23.67,23.7,74782.0,22.9092,22.9382,22.8995,22.9286,74782.0
2024-10-07 11:30:00,23.7,23.7,23.67,23.69,66508.0,22.9286,22.9286,22.8995,22.9189,66508.0
2024-10-07 11:40:00,23.69,23.69,23.65,23.68,110718.0,22.9189,22.9189,22.8802,22.9092,110718.0
2024-10-07 11:50:00,23.68,23.7,23.67,23.7,95599.0,22.9092,22.9286,22.8995,22.9286,95599.0
2024-10-07 12:00:00,23.7,23.73,23.67,23.67,120160.0,22.9286,22.9576,22.8995,22.8995,120160.0
2024-10-07 12:10:00,23.68,23.68,23.66,23.67,45545.0,22.9092,22.9092,22.8899,22.8995,45545.0
2024-10-07 12:20:00,23.68,23.69,23.66,23.69,69968.0,22.9092,22.9189,22.8899,22.9189,69968.0
2024-10-07 12:30:00,23.68,23.72,23.68,23.71,95975.0,22.9092,22.9479,22.9092,22.9382,95975.0
2024-10-07 12:40:00,23.71,23.76,23.7,23.74,221125.0,22.9382,22.9866,22.9286,22.9672,221125.0
2024-10-07 12:50:00,23.75,23.77,23.74,23.75,84837.0,22.9769,22.9963,22.9672,22.9769,84837.0
2024-10-07 13:00:00,23.76,23.76,23.72,23.73,89400.0,22.9866,22.9866,22.9479,22.9576,89400.0
2024-10-07 13:10:00,23.73,23.77,23.73,23.75,113429.0,22.9576,22.9963,22.9576,22.9769,113429.0
2024-10-07 13:20:00,23.75,23.77,23.74,23.76,86184.0,22.9769,22.9963,22.9672,22.9866,86184.0
2024-10-07 13:30:00,23.75,23.76,23.72,23.73,156387.0,22.9769,22.9866,22.9479,22.9576,156387.0
2024-10-07 13:40:00,23.73,23.73,23.69,23.7,136083.0,22.9576,22.9576,22.9189,22.9286,136083.0
2024-10-07 13:50:00,23.7,23.7,23.67,23.68,83797.0,22.9286,22.9286,22.8995,22.9092,83797.0
2024-10-07 14:00:00,23.68,23.69,23.67,23.68,124429.0,22.9092,22.9189,22.8995,22.9092,124429.0
2024-10-07 14:10:00,23.68,23.69,23.66,23.67,106338.0,22.9092,22.9189,22.8899,22.8995,106338.0
2024-10-07 14:20:00,23.67,23.7,23.65,23.7,194072.0,22.8995,22.9286,22.8802,22.9286,194072.0
2024-10-07 14:30:00,23.7,23.7,23.64,23.7,237019.0,22.9286,22.9286,22.8705,22.9286,237019.0
2024-10-07 14:40:00,23.7,23.72,23.65,23.65,150698.0,22.9286,22.9479,22.8802,22.8802,150698.0
2024-10-07 14:50:00,23.66,23.67,23.65,23.67,83555.0,22.8899,22.8995,22.8802,22.8995,83555.0
2024-10-07 15:00:00,23.66,23.69,23.64,23.69,173824.0,22.8899,22.9189,22.8705,22.9189,173824.0
2024-10-07 15:10:00,23.69,23.69,23.65,23.67,198151.0,22.9189,22.9189,22.8802,22.8995,198151.0
2024-10-07 15:20:00,23.67,23.68,23.65,23.66,134168.0,22.8995,22.9092,22.8802,22.8899,134168.0
2024-10-07 15:30:00,23.66,23.67,23.61,23.61,146032.0,22.8899,22.8995,22.8415,22.8415,146032.0
2024-10-07 15:40:00,23.62,23.63,23.6,23.61,265488.0,22.8512,22.8608,22.8318,22.8415,265488.0
2024-10-07 15:50:00,23.6,23.65,23.57,23.59,817271.0,22.8318,22.8802,22.8028,22.8221,817271.0
2024-10-08 09:30:00,23.39,23.54,23.18,23.21,387204.0,22.6286,22.7738,22.4255,22.4545,387204.0
2024-10-08 09:40:00,23.21,23.22,23.06,23.15,134545.0,22.4545,22.4642,22.3094,22.3965,134545.0
2024-10-08 09:50:00,23.15,23.16,23.07,23.09,110023.0,22.3965,22.4061,22.3191,22.3384,110023.0
2024-10-08 10:00:00,23.09,23.17,23.07,23.17,115845.0,22.3384,22.4158,22.3191,22.4158,115845.0
2024-10-08 10:10:00,23.17,23.2,23.13,23.16,118418.0,22.4158,22.4448,22.3771,22.4061,118418.0
2024-10-08 10:20:00,23.16,23.19,23.08,23.08,101943.0,22.4061,22.4352,22.3287,22.3287,101943.0
2024-10-08 10:30:00,23.08,23.14,23.07,23.14,116792.0,22.3287,22.3868,22.3191,22.3868,116792.0
2024-10-08 10:40:00,23.14,23.18,23.1,23.14,231716.0,22.3868,22.4255,22.3481,22.3868,231716.0
2024-10-08 10:50:00,23.14,23.16,23.1,23.11,127790.0,22.3868,22.4061,22.3481,22.3578,127790.0
2024-10-08 11:00:00,23.12,23.16,23.09,23.14,79315.0,22.3674,22.4061,22.3384,22.3868,79315.0
2024-10-08 11:10:00,23.14,23.17,23.13,23.14,74327.0,22.3868,22.4158,22.3771,22.3868,74327.0
2024-10-08 11:20:00,23.15,23.21,23.13,23.19,102359.0,22.3965,22.4545,22.3771,22.4352,102359.0
2024-10-08 11:30:00,23.19,23.23,23.18,23.21,89700.0,22.4352,22.4738,22.4255,22.4545,89700.0
2024-10-08 11:40:00,23.21,23.24,23.19,23.23,143233.0,22.4545,22.4835,22.4352,22.4738,143233.0
2024-10-08 11:50:00,23.23,23.24,23.2,23.22,121353.0,22.4738,22.4835,22.4448,22.4642,121353.0
2024-10-08 12:00:00,23.23,23.28,23.22,23.27,90697.0,22.4738,22.5222,22.4642,22.5125,90697.0
2024-10-08 12:10:00,23.27,23.28,23.24,23.26,99695.0,22.5125,22.5222,22.4835,22.5029,99695.0
2024-10-08 12:20:00,23.26,23.27,23.24,23.26,91942.0,22.5029,22.5125,22.4835,22.5029,91942.0
2024-10-08 12:30:00,23.26,23.26,23.23,23.25,87125.0,22.5029,22.5029,22.4738,22.4932,87125.0
2024-10-08 12:40:00,23.25,23.28,23.23,23.27,189015.0,22.4932,22.5222,22.4738,22.5125,189015.0
2024-10-08 12:50:00,23.27,23.27,23.25,23.25,66636.0,22.5125,22.5125,22.4932,22.4932,66636.0
2024-10-08 13:00:00,23.25,23.33,23.25,23.33,157377.0,22.4932,22.5706,22.4932,22.5706,157377.0
2024-10-08 13:10:00,23.32,23.32,23.25,23.31,222339.0,22.5609,22.5609,22.4932,22.5512,222339.0
2024-10-08 13:20:00,23.3,23.36,23.29,23.35,146615.0,22.5416,22.5996,22.5319,22.5899,146615.0
2024-10-08 13:30:00,23.35,23.38,23.33,23.35,133506.0,22.5899,22.619,22.5706,22.5899,133506.0
2024-10-08 13:40:00,23.34,23.37,23.33,23.34,108729.0,22.5803,22.6093,22.5706,22.5803,108729.0
2024-10-08 13:50:00,23.34,23.35,23.3,23.31,84518.0,22.5803,22.5899,22.5416,22.5512,84518.0
2024-10-08 14:00:00,23.32,23.34,23.3,23.32,116115.0,22.5609,22.5803,22.5416,22.5609,116115.0
2024-10-08 14:10:00,23.32,23.34,23.3,23.32,103467.0,22.5609,22.5803,22.5416,22.5609,103467.0
2024-10-08 14:20:00,23.32,23.35,23.31,23.34,162678.0,22.5609,22.5899,22.5512,22.5803,162678.0
2024-10-08 14:30:00,23.34,23.36,23.33,23.33,99027.0,22.5803,22.5996,22.5706,22.5706,99027.0
2024-10-08 14:40:00,23.33,23.35,23.31,23.33,108366.0,22.5706,22.5899,22.5512,22.5706,108366.0
2024-10-08 14:50:00,23.32,23.35,23.32,23.34,62169.0,22.5609,22.5899,22.5609,22.5803,62169.0
2024-10-08 15:00:00,23.33,23.34,23.31,23.32,111311.0,22.5706,22.5803,22.5512,22.5609,111311.0
2024-10-08 15:10:00,23.32,23.35,23.31,23.34,121446.0,22.5609,22.5899,22.5512,22.5803,121446.0
2024-10-08 15:20:00,23.34,23.36,23.33,23.33,130761.0,22.5803,22.5996,22.5706,22.5706,130761.0
2024-10-08 15:30:00,23.33,23.36,23.31,23.34,244109.0,22.5706,22.5996,22.5512,22.5803,244109.0
2024-10-08 15:40:00,23.35,23.36,23.32,23.35,214662.0,22.5899,22.5996,22.5609,22.5899,214662.0
2024-10-08 15:50:00,23.35,23.37,23.32,23.32,1017439.0,22.5899,22.6093,22.5609,22.5609,1017439.0
2024-10-09 09:30:00,23.2,23.38,23.19,23.37,281737.0,22.4448,22.619,22.4352,22.6093,281737.0
2024-10-09 09:40:00,23.37,23.38,23.31,23.32,84658.0,22.6093,22.619,22.5512,22.5609,84658.0
2024-10-09 09:50:00,23.32,23.33,23.27,23.29,272149.0,22.5609,22.5706,22.5125,22.5319,272149.0
2024-10-09 10:00:00,23.29,23.31,23.25,23.28,64025.0,22.5319,22.5512,22.4932,22.5222,64025.0
2024-10-09 10:10:00,23.29,23.3,23.22,23.23,53562.0,22.5319,22.5416,22.4642,22.4738,53562.0
2024-10-09 10:20:00,23.23,23.25,23.2,23.23,95272.0,22.4738,22.4932,22.4448,22.4738,95272.0
2024-10-09 10:30:00,23.23,23.27,23.19,23.26,134367.0,22.4738,22.5125,22.4352,22.5029,134367.0
2024-10-09 10:40:00,23.26,23.33,23.23,23.32,73308.0,22.5029,22.5706,22.4738,22.5609,73308.0
2024-10-09 10:50:00,23.32,23.34,23.3,23.3,90418.0,22.5609,22.5803,22.5416,22.5416,90418.0
2024-10-09 11:00:00,23.3,23.34,23.29,23.33,61808.0,22.5416,22.5803,22.5319,22.5706,61808.0
2024-10-09 11:10:00,23.32,23.35,23.32,23.33,34671.0,22.5609,22.5899,22.5609,22.5706,34671.0
2024-10-09 11:20:00,23.33,23.38,23.32,23.35,79685.0,22.5706,22.619,22.5609,22.5899,79685.0
2024-10-09 11:30:00,23.36,23.37,23.33,23.37,78140.0,22.5996,22.6093,22.5706,22.6093,78140.0
2024-10-09 11:40:00,23.36,23.41,23.36,23.41,97515.0,22.5996,22.648,22.5996,22.648,97515.0
2024-10-09 11:50:00,23.4,23.42,23.36,23.39,99272.0,22.6383,22.6577,22.5996,22.6286,99272.0
2024-10-09 12:00:00,23.39,23.43,23.38,23.41,62691.0,22.6286,22.6673,22.619,22.648,62691.0
2024-10-09 12:10:00,23.41,23.43,23.4,23.42,59084.0,22.648,22.6673,22.6383,22.6577,59084.0
2024-10-09 12:20:00,23.42,23.42,23.39,23.39,57761.0,22.6577,22.6577,22.6286,22.6286,57761.0
2024-10-09 12:30:00,23.39,23.41,23.38,23.4,37420.0,22.6286,22.648,22.619,22.6383,37420.0
2024-10-09 12:40:00,23.39,23.41,23.38,23.4,46633.0,22.6286,22.648,22.619,22.6383,46633.0
2024-10-09 12:50:00,23.41,23.42,23.39,23.41,54277.0,22.648,22.6577,22.6286,22.648,54277.0
2024-10-09 13:00:00,23.41,23.43,23.39,23.41,39910.0,22.648,22.6673,22.6286,22.648,39910.0
2024-10-09 13:10:00,23.42,23.46,23.41,23.45,65912.0,22.6577,22.6964,22.648,22.6867,65912.0
2024-10-09 13:20:00,23.45,23.46,23.44,23.45,61319.0,22.6867,22.6964,22.677,22.6867,61319.0
2024-10-09 13:30:00,23.45,23.47,23.42,23.47,78242.0,22.6867,22.706,22.6577,22.706,78242.0
2024-10-09 13:40:00,23.46,23.47,23.44,23.46,50117.0,22.6964,22.706,22.677,22.6964,50117.0
2024-10-09 13:50:00,23.46,23.47,23.44,23.45,55546.0,22.6964,22.706,22.677,22.6867,55546.0
2024-10-09 14:00:00,23.45,23.49,23.44,23.48,53205.0,22.6867,22.7254,22.677,22.7157,53205.0
2024-10-09 14:10:00,23.48,23.49,23.43,23.43,89734.0,22.7157,22.7254,22.6673,22.6673,89734.0
2024-10-09 14:20:00,23.44,23.44,23.41,23.42,101975.0,22.677,22.677,22.648,22.6577,101975.0
2024-10-09 14:30:00,23.42,23.45,23.42,23.45,73858.0,22.6577,22.6867,22.6577,22.6867,73858.0
2024-10-09 14:40:00,23.45,23.46,23.44,23.45,63738.0,22.6867,22.6964,22.677,22.6867,63738.0
2024-10-09 14:50:00,23.45,23.45,23.42,23.44,70843.0,22.6867,22.6867,22.6577,22.677,70843.0
2024-10-09 15:00:00,23.44,23.44,23.42,23.43,60182.0,22.677,22.677,22.6577,22.6673,60182.0
2024-10-09 15:10:00,23.42,23.46,23.41,23.46,115875.0,22.6577,22.6964,22.648,22.6964,115875.0
2024-10-09 15:20:00,23.46,23.52,23.46,23.52,175716.0,22.6964,22.7544,22.6964,22.7544,175716.0
2024-10-09 15:30:00,23.51,23.54,23.49,23.53,226165.0,22.7447,22.7738,22.7254,22.7641,226165.0
2024-10-09 15:40:00,23.53,23.54,23.51,23.52,219717.0,22.7641,22.7738,22.7447,22.7544,219717.0
2024-10-09 15:50:00,23.51,23.52,23.47,23.47,972392.0,22.7447,22.7544,22.706,22.706,972392.0
2024-10-10 09:30:00,23.54,23.56,23.4,23.4,246762.0,22.7738,22.7931,22.6383,22.6383,246762.0
2024-10-10 09:40:00,23.4,23.46,23.36,23.46,109075.0,22.6383,22.6964,22.5996,22.6964,109075.0
2024-10-10 09:50:00,23.45,23.59,23.45,23.53,93557.0,22.6867,22.8221,22.6867,22.7641,93557.0
2024-10-10 10:00:00,23.54,23.56,23.51,23.53,90045.0,22.7738,22.7931,22.7447,22.7641,90045.0
2024-10-10 10:10:00,23.52,23.53,23.48,23.51,85387.0,22.7544,22.7641,22.7157,22.7447,85387.0
2024-10-10 10:20:00,23.51,23.63,23.5,23.62,649309.0,22.7447,22.8608,22.7351,22.8512,649309.0
2024-10-10 10:30:00,23.61,23.77,23.59,23.77,1819122.0,22.8415,22.9963,22.8221,22.9963,1819122.0
2024-10-10 10:40:00,23.77,23.82,23.73,23.77,1067130.0,22.9963,23.0446,22.9576,22.9963,1067130.0
2024-10-10 10:50:00,23.77,23.83,23.74,23.79,1081017.0,22.9963,23.0543,22.9672,23.0156,1081017.0
2024-10-10 11:00:00,23.8,23.82,23.75,23.76,415070.0,23.0253,23.0446,22.9769,22.9866,415070.0
2024-10-10 11:10:00,23.76,23.79,23.73,23.73,575236.0,22.9866,23.0156,22.9576,22.9576,575236.0
2024-10-10 11:20:00,23.73,23.74,23.63,23.65,411171.0,22.9576,22.9672,22.8608,22.8802,411171.0
2024-10-10 11:30:00,23.66,23.67,23.62,23.65,103444.0,22.8899,22.8995,22.8512,22.8802,103444.0
2024-10-10 11:40:00,23.64,23.72,23.64,23.71,196093.0,22.8705,22.9479,22.8705,22.9382,196093.0
2024-10-10 11:50:00,23.71,23.74,23.7,23.71,105142.0,22.9382,22.9672,22.9286,22.9382,105142.0
2024-10-10 12:00:00,23.71,23.76,23.71,23.76,127923.0,22.9382,22.9866,22.9382,22.9866,127923.0
2024-10-10 12:10:00,23.76,23.77,23.73,23.77,336282.0,22.9866,22.9963,22.9576,22.9963,336282.0
2024-10-10 12:20:00,23.77,23.78,23.73,23.77,59152.0,22.9963,23.0059,22.9576,22.9963,59152.0
2024-10-10 12:30:00,23.78,23.81,23.77,23.8,163034.0,23.0059,23.035,22.9963,23.0253,163034.0
2024-10-10 12:40:00,23.8,23.8,23.74,23.75,116973.0,23.0253,23.0253,22.9672,22.9769,116973.0
2024-10-10 12:50:00,23.75,23.77,23.71,23.71,90742.0,22.9769,22.9963,22.9382,22.9382,90742.0
2024-10-10 13:00:00,23.71,23.71,23.67,23.7,59245.0,22.9382,22.9382,22.8995,22.9286,59245.0
2024-10-10 13:10:00,23.69,23.71,23.69,23.71,36821.0,22.9189,22.9382,22.9189,22.9382,36821.0
2024-10-10 13:20:00,23.7,23.73,23.7,23.71,201176.0,22.9286,22.9576,22.9286,22.9382,201176.0
2024-10-10 13:30:00,23.71,23.73,23.7,23.7,50645.0,22.9382,22.9576,22.9286,22.9286,50645.0
2024-10-10 13:40:00,23.71,23.75,23.71,23.72,264209.0,22.9382,22.9769,22.9382,22.9479,264209.0
2024-10-10 13:50:00,23.73,23.73,23.69,23.72,186452.0,22.9576,22.9576,22.9189,22.9479,186452.0
2024-10-10 14:00:00,23.71,23.72,23.7,23.71,63535.0,22.9382,22.9479,22.9286,22.9382,63535.0
2024-10-10 14:10:00,23.71,23.72,23.68,23.7,74029.0,22.9382,22.9479,22.9092,22.9286,74029.0
2024-10-10 14:20:00,23.69,23.73,23.69,23.73,133730.0,22.9189,22.9576,22.9189,22.9576,133730.0
2024-10-10 14:30:00,23.72,23.73,23.7,23.7,88222.0,22.9479,22.9576,22.9286,22.9286,88222.0
2024-10-10 14:40:00,23.71,23.71,23.68,23.69,52153.0,22.9382,22.9382,22.9092,22.9189,52153.0
2024-10-10 14:50:00,23.69,23.69,23.66,23.68,91475.0,22.9189,22.9189,22.8899,22.9092,91475.0
2024-10-10 15:00:00,23.67,23.7,23.67,23.68,133476.0,22.8995,22.9286,22.8995,22.9092,133476.0
2024-10-10 15:10:00,23.69,23.69,23.67,23.69,117471.0,22.9189,22.9189,22.8995,22.9189,117471.0
2024-10-10 15:20:00,23.69,23.71,23.62,23.62,484618.0,22.9189,22.9382,22.8512,22.8512,484618.0
2024-10-10 15:30:00,23.63,23.7,23.62,23.7,1548584.0,22.8608,22.9286,22.8512,22.9286,1548584.0
2024-10-10 15:40:00,23.7,23.79,23.69,23.75,854991.0,22.9286,23.0156,22.9189,22.9769,854991.0
2024-10-10 15:50:00,23.75,23.79,23.7,23.72,1774675.0,22.9769,23.0156,22.9286,22.9479,1774675.0
2024-10-11 09:30:00,23.98,24.08,23.86,24.08,760563.0,23.1994,23.2962,23.0833,23.2962,760563.0
2024-10-11 09:40:00,24.08,24.29,24.06,24.25,836875.0,23.2962,23.4993,23.2768,23.4606,836875.0
2024-10-11 09:50:00,24.24,24.4,24.21,24.39,523313.0,23.451,23.6058,23.4219,23.5961,523313.0
2024-10-11 10:00:00,24.39,24.5,24.34,24.46,609679.0,23.5961,23.7025,23.5477,23.6638,609679.0
2024-10-11 10:10:00,24.46,24.48,24.39,24.46,496344.0,23.6638,23.6832,23.5961,23.6638,496344.0
2024-10-11 10:20:00,24.46,24.48,24.42,24.46,358763.0,23.6638,23.6832,23.6251,23.6638,358763.0
2024-10-11 10:30:00,24.46,24.47,24.36,24.39,245558.0,23.6638,23.6735,23.5671,23.5961,245558.0
2024-10-11 10:40:00,24.39,24.44,24.39,24.44,180453.0,23.5961,23.6445,23.5961,23.6445,180453.0
2024-10-11 10:50:00,24.43,24.44,24.37,24.43,373915.0,23.6348,23.6445,23.5767,23.6348,373915.0
2024-10-11 11:00:00,24.43,24.43,24.36,24.39,245793.0,23.6348,23.6348,23.5671,23.5961,245793.0
2024-10-11 11:10:00,24.39,24.41,24.36,24.39,212138.0,23.5961,23.6154,23.5671,23.5961,212138.0
2024-10-11 11:20:00,24.4,24.44,24.38,24.43,216720.0,23.6058,23.6445,23.5864,23.6348,216720.0
2024-10-11 11:30:00,24.44,24.45,24.41,24.44,226801.0,23.6445,23.6541,23.6154,23.6445,226801.0
2024-10-11 11:40:00,24.44,24.44,24.37,24.38,170307.0,23.6445,23.6445,23.5767,23.5864,170307.0
2024-10-11 11:50:00,24.38,24.4,24.36,24.36,195304.0,23.5864,23.6058,23.5671,23.5671,195304.0
2024-10-11 12:00:00,24.37,24.46,24.35,24.46,453917.0,23.5767,23.6638,23.5574,23.6638,453917.0
2024-10-11 12:10:00,24.46,24.52,24.44,24.52,1108770.0,23.6638,23.7219,23.6445,23.7219,1108770.0
2024-10-11 12:20:00,24.53,24.59,24.52,24.57,330989.0,23.7315,23.7896,23.7219,23.7702,330989.0
2024-10-11 12:30:00,24.57,24.58,24.53,24.57,136843.0,23.7702,23.7799,23.7315,23.7702,136843.0
2024-10-11 12:40:00,24.57,24.58,24.52,24.57,195307.0,23.7702,23.7799,23.7219,23.7702,195307.0
2024-10-11 12:50:00,24.58,24.61,24.54,24.59,269566.0,23.7799,23.8089,23.7412,23.7896,269566.0
2024-10-11 13:00:00,24.6,24.62,24.57,24.61,180663.0,23.7993,23.8186,23.7702,23.8089,180663.0
2024-10-11 13:10:00,24.61,24.63,24.6,24.62,131626.0,23.8089,23.8283,23.7993,23.8186,131626.0
2024-10-11 13:20:00,24.61,24.64,24.59,24.61,256857.0,23.8089,23.838,23.7896,23.8089,256857.0
2024-10-11 13:30:00,24.61,24.62,24.58,24.6,169396.0,23.8089,23.8186,23.7799,23.7993,169396.0
2024-10-11 13:40:00,24.6,24.61,24.59,24.61,132296.0,23.7993,23.8089,23.7896,23.8089,132296.0
2024-10-11 13:50:00,24.61,24.63,24.59,24.61,113234.0,23.8089,23.8283,23.7896,23.8089,113234.0
2024-10-11 14:00:00,24.61,24.66,24.59,24.62,305140.0,23.8089,23.8573,23.7896,23.8186,305140.0
2024-10-11 14:10:00,24.61,24.65,24.61,24.64,105684.0,23.8089,23.8476,23.8089,23.838,105684.0
2024-10-11 14:20:00,24.64,24.65,24.58,24.58,344327.0,23.838,23.8476,23.7799,23.7799,344327.0
2024-10-11 14:30:00,24.59,24.6,24.49,24.5,779423.0,23.7896,23.7993,23.6928,23.7025,779423.0
2024-10-11 14:40:00,24.5,24.54,24.48,24.53,286793.0,23.7025,23.7412,23.6832,23.7315,286793.0
2024-10-11 14:50:00,24.53,24.54,24.49,24.51,203194.0,23.7315,23.7412,23.6928,23.7122,203194.0
2024-10-11 15:00:00,24.51,24.52,24.49,24.51,330009.0,23.7122,23.7219,23.6928,23.7122,330009.0
2024-10-11 15:10:00,24.51,24.59,24.5,24.58,484465.0,23.7122,23.7896,23.7025,23.7799,484465.0
2024-10-11 15:20:00,24.57,24.66,24.57,24.66,359679.0,23.7702,23.8573,23.7702,23.8573,359679.0
2024-10-11 15:30:00,24.66,24.67,24.64,24.66,303611.0,23.8573,23.867,23.838,23.8573,303611.0
2024-10-11 15:40:00,24.67,24.67,24.62,24.64,696376.0,23.867,23.867,23.8186,23.838,696376.0
2024-10-11 15:50:00,24.64,24.7,24.63,24.69,1575079.0,23.838,23.896,23.8283,23.8863,1575079.0
2024-10-14 09:30:00,24.54,24.79,24.51,24.79,970196.0,23.7412,23.9831,23.7122,23.9831,970196.0
2024-10-14 09:40:00,24.78,24.88,24.77,24.8,584019.0,23.9734,24.0701,23.9637,23.9927,584019.0
2024-10-14 09:50:00,24.8,24.89,24.79,24.88,225139.0,23.9927,24.0798,23.9831,24.0701,225139.0
2024-10-14 10:00:00,24.88,24.92,24.85,24.87,318096.0,24.0701,24.1088,24.0411,24.0605,318096.0
2024-10-14 10:10:00,24.87,24.94,24.85,24.87,412532.0,24.0605,24.1282,24.0411,24.0605,412532.0
2024-10-14 10:20:00,24.87,24.93,24.85,24.89,329362.0,24.0605,24.1185,24.0411,24.0798,329362.0
2024-10-14 10:30:00,24.89,24.97,24.87,24.95,236236.0,24.0798,24.1572,24.0605,24.1379,236236.0
2024-10-14 10:40:00,24.96,25.02,24.95,25.0,370614.0,24.1475,24.2056,24.1379,24.1862,370614.0
2024-10-14 10:50:00,24.99,25.01,24.96,24.98,287973.0,24.1766,24.1959,24.1475,24.1669,287973.0
2024-10-14 11:00:00,24.98,24.99,24.86,24.88,253948.0,24.1669,24.1766,24.0508,24.0701,253948.0
2024-10-14 11:10:00,24.88,24.89,24.86,24.88,232125.0,24.0701,24.0798,24.0508,24.0701,232125.0
2024-10-14 11:20:00,24.88,24.91,24.87,24.89,361083.0,24.0701,24.0992,24.0605,24.0798,361083.0
2024-10-14 11:30:00,24.89,24.9,24.82,24.85,211267.0,24.0798,24.0895,24.0121,24.0411,211267.0
2024-10-14 11:40:00,24.84,24.86,24.76,24.77,440979.0,24.0314,24.0508,23.954,23.9637,440979.0
2024-10-14 11:50:00,24.76,24.79,24.74,24.77,485869.0,23.954,23.9831,23.9347,23.9637,485869.0
2024-10-14 12:00:00,24.77,24.8,24.75,24.79,361910.0,23.9637,23.9927,23.9444,23.9831,361910.0
2024-10-14 12:10:00,24.79,24.81,24.78,24.8,140360.0,23.9831,24.0024,23.9734,23.9927,140360.0
2024-10-14 12:20:00,24.8,24.8,24.77,24.78,192177.0,23.9927,23.9927,23.9637,23.9734,192177.0
2024-10-14 12:30:00,24.78,24.79,24.76,24.79,94143.0,23.9734,23.9831,23.954,23.9831,94143.0
2024-10-14 12:40:00,24.79,24.83,24.78,24.82,199492.0,23.9831,24.0218,23.9734,24.0121,199492.0
2024-10-14 12:50:00,24.83,24.9,24.82,24.89,244186.0,24.0218,24.0895,24.0121,24.0798,244186.0
2024-10-14 13:00:00,24.88,24.89,24.84,24.87,203684.0,24.0701,24.0798,24.0314,24.0605,203684.0
2024-10-14 13:10:00,24.87,24.87,24.84,24.86,177430.0,24.0605,24.0605,24.0314,24.0508,177430.0
2024-10-14 13:20:00,24.87,24.87,24.83,24.87,134285.0,24.0605,24.0605,24.0218,24.0605,134285.0
2024-10-14 13:30:00,24.87,24.87,24.83,24.85,112218.0,24.0605,24.0605,24.0218,24.0411,112218.0
2024-10-14 13:40:00,24.85,24.89,24.84,24.88,152665.0,24.0411,24.0798,24.0314,24.0701,152665.0
2024-10-14 13:50:00,24.87,24.88,24.85,24.86,92895.0,24.0605,24.0701,24.0411,24.0508,92895.0
2024-10-14 14:00:00,24.86,24.9,24.85,24.89,117132.0,24.0508,24.0895,24.0411,24.0798,117132.0
2024-10-14 14:10:00,24.89,24.9,24.87,24.88,155368.0,24.0798,24.0895,24.0605,24.0701,155368.0
2024-10-14 14:20:00,24.87,24.89,24.85,24.88,123316.0,24.0605,24.0798,24.0411,24.0701,123316.0
2024-10-14 14:30:00,24.88,24.92,24.87,24.91,426058.0,24.0701,24.1088,24.0605,24.0992,426058.0
2024-10-14 14:40:00,24.91,24.94,24.9,24.91,210327.0,24.0992,24.1282,24.0895,24.0992,210327.0
2024-10-14 14:50:00,24.91,24.93,24.89,24.93,136022.0,24.0992,24.1185,24.0798,24.1185,136022.0
2024-10-14 15:00:00,24.93,24.93,24.88,24.88,161560.0,24.1185,24.1185,24.0701,24.0701,161560.0
2024-10-14 15:10:00,24.88,24.9,24.85,24.87,402526.0,24.0701,24.0895,24.0411,24.0605,402526.0
2024-10-14 15:20:00,24.87,24.89,24.87,24.89,109610.0,24.0605,24.0798,24.0605,24.0798,109610.0
2024-10-14 15:30:00,24.89,24.9,24.88,24.89,190542.0,24.0798,24.0895,24.0701,24.0798,190542.0
2024-10-14 15:40:00,24.89,24.92,24.88,24.89,335764.0,24.0798,24.1088,24.0701,24.0798,335764.0
2024-10-14 15:50:00,24.89,24.93,24.85,24.89,1905618.0,24.0798,24.1185,24.0411,24.0798,1905618.0
2024-10-15 09:30:00,24.73,24.75,24.52,24.54,467558.0,23.925,23.9444,23.7219,23.7412,467558.0
2024-10-15 09:40:00,24.54,24.6,24.51,24.59,397518.0,23.7412,23.7993,23.7122,23.7896,397518.0
2024-10-15 09:50:00,24.58,24.63,24.51,24.54,407219.0,23.7799,23.8283,23.7122,23.7412,407219.0
2024-10-15 10:00:00,24.53,24.63,24.52,24.62,282819.0,23.7315,23.8283,23.7219,23.8186,282819.0
2024-10-15 10:10:00,24.62,24.66,24.59,24.64,196420.0,23.8186,23.8573,23.7896,23.838,196420.0
2024-10-15 10:20:00,24.65,24.71,24.64,24.7,360759.0,23.8476,23.9057,23.838,23.896,360759.0
2024-10-15 10:30:00,24.7,24.8,24.68,24.78,400341.0,23.896,23.9927,23.8767,23.9734,400341.0
2024-10-15 10:40:00,24.78,24.84,24.77,24.82,294535.0,23.9734,24.0314,23.9637,24.0121,294535.0
2024-10-15 10:50:00,24.82,24.95,24.79,24.93,1045844.0,24.0121,24.1379,23.9831,24.1185,1045844.0
2024-10-15 11:00:00,24.93,24.97,24.9,24.95,926569.0,24.1185,24.1572,24.0895,24.1379,926569.0
2024-10-15 11:10:00,24.95,24.97,24.8,24.83,531616.0,24.1379,24.1572,23.9927,24.0218,531616.0
2024-10-15 11:20:00,24.84,24.93,24.82,24.88,787170.0,24.0314,24.1185,24.0121,24.0701,787170.0
2024-10-15 11:30:00,24.88,24.89,24.83,24.88,609371.0,24.0701,24.0798,24.0218,24.0701,609371.0
2024-10-15 11:40:00,24.88,24.89,24.84,24.86,284455.0,24.0701,24.0798,24.0314,24.0508,284455.0
2024-10-15 11:50:00,24.85,24.87,24.81,24.84,247909.0,24.0411,24.0605,24.0024,24.0314,247909.0
2024-10-15 12:00:00,24.84,24.88,24.82,24.85,137977.0,24.0314,24.0701,24.0121,24.0411,137977.0
2024-10-15 12:10:00,24.86,24.86,24.8,24.83,112302.0,24.0508,24.0508,23.9927,24.0218,112302.0
2024-10-15 12:20:00,24.83,24.86,24.82,24.86,104675.0,24.0218,24.0508,24.0121,24.0508,104675.0
2024-10-15 12:30:00,24.85,24.88,24.83,24.88,170383.0,24.0411,24.0701,24.0218,24.0701,170383.0
2024-10-15 12:40:00,24.88,24.89,24.8,24.83,131820.0,24.0701,24.0798,23.9927,24.0218,131820.0
2024-10-15 12:50:00,24.82,24.86,24.8,24.85,120872.0,24.0121,24.0508,23.9927,24.0411,120872.0
2024-10-15 13:00:00,24.85,24.85,24.81,24.83,73463.0,24.0411,24.0411,24.0024,24.0218,73463.0
2024-10-15 13:10:00,24.83,24.84,24.81,24.81,91482.0,24.0218,24.0314,24.0024,24.0024,91482.0
2024-10-15 13:20:00,24.82,24.84,24.81,24.84,81351.0,24.0121,24.0314,24.0024,24.0314,81351.0
2024-10-15 13:30:00,24.84,24.86,24.82,24.86,143639.0,24.0314,24.0508,24.0121,24.0508,143639.0
2024-10-15 13:40:00,24.86,24.91,24.85,24.91,348644.0,24.0508,24.0992,24.0411,24.0992,348644.0
2024-10-15 13:50:00,24.91,24.91,24.85,24.86,121141.0,24.0992,24.0992,24.0411,24.0508,121141.0
2024-10-15 14:00:00,24.87,24.91,24.85,24.89,173437.0,24.0605,24.0992,24.0411,24.0798,173437.0
2024-10-15 14:10:00,24.89,24.9,24.87,24.9,128669.0,24.0798,24.0895,24.0605,24.0895,128669.0
2024-10-15 14:20:00,24.89,24.91,24.86,24.89,235330.0,24.0798,24.0992,24.0508,24.0798,235330.0
2024-10-15 14:30:00,24.89,24.92,24.86,24.89,275727.0,24.0798,24.1088,24.0508,24.0798,275727.0
2024-10-15 14:40:00,24.89,24.9,24.85,24.86,244621.0,24.0798,24.0895,24.0411,24.0508,244621.0
2024-10-15 14:50:00,24.86,24.88,24.84,24.87,141509.0,24.0508,24.0701,24.0314,24.0605,141509.0
2024-10-15 15:00:00,24.87,24.87,24.8,24.8,243896.0,24.0605,24.0605,23.9927,23.9927,243896.0
2024-10-15 15:10:00,24.81,24.83,24.79,24.8,141470.0,24.0024,24.0218,23.9831,23.9927,141470.0
2024-10-15 15:20:00,24.8,24.81,24.77,24.78,178610.0,23.9927,24.0024,23.9637,23.9734,178610.0
2024-10-15 15:30:00,24.77,24.78,24.74,24.77,336894.0,23.9637,23.9734,23.9347,23.9637,336894.0
2024-10-15 15:40:00,24.77,24.77,24.73,24.76,279386.0,23.9637,23.9637,23.925,23.954,279386.0
2024-10-15 15:50:00,24.75,24.77,24.73,24.75,1225468.0,23.9444,23.9637,23.925,23.9444,1225468.0
2024-10-16 09:30:00,24.85,24.89,24.7,24.8,470489.0,24.0411,24.0798,23.896,23.9927,470489.0
2024-10-16 09:40:00,24.81,24.9,24.79,24.88,297026.0,24.0024,24.0895,23.9831,24.0701,297026.0
2024-10-16 09:50:00,24.88,24.91,24.82,24.91,215805.0,24.0701,24.0992,24.0121,24.0992,215805.0
2024-10-16 10:00:00,24.91,24.92,24.8,24.82,258163.0,24.0992,24.1088,23.9927,24.0121,258163.0
2024-10-16 10:10:00,24.82,24.87,24.75,24.86,311692.0,24.0121,24.0605,23.9444,24.0508,311692.0
2024-10-16 10:20:00,24.86,24.88,24.79,24.8,493706.0,24.0508,24.0701,23.9831,23.9927,493706.0
2024-10-16 10:30:00,24.8,24.86,24.78,24.82,260385.0,23.9927,24.0508,23.9734,24.0121,260385.0
2024-10-16 10:40:00,24.82,24.85,24.82,24.85,210823.0,24.0121,24.0411,24.0121,24.0411,210823.0
2024-10-16 10:50:00,24.85,24.88,24.83,24.88,145650.0,24.0411,24.0701,24.0218,24.0701,145650.0
2024-10-16 11:00:00,24.88,24.88,24.83,24.86,160213.0,24.0701,24.0701,24.0218,24.0508,160213.0
2024-10-16 11:10:00,24.86,24.89,24.85,24.88,172644.0,24.0508,24.0798,24.0411,24.0701,172644.0
2024-10-16 11:20:00,24.87,24.91,24.85,24.86,222065.0,24.0605,24.0992,24.0411,24.0508,222065.0
2024-10-16 11:30:00,24.86,24.88,24.85,24.87,144159.0,24.0508,24.0701,24.0411,24.0605,144159.0
2024-10-16 11:40:00,24.87,24.9,24.86,24.89,102364.0,24.0605,24.0895,24.0508,24.0798,102364.0
2024-10-16 11:50:00,24.89,24.95,24.88,24.93,187318.0,24.0798,24.1379,24.0701,24.1185,187318.0
2024-10-16 12:00:00,24.94,24.95,24.93,24.95,166725.0,24.1282,24.1379,24.1185,24.1379,166725.0
2024-10-16 12:10:00,24.94,25.06,24.94,25.06,989162.0,24.1282,24.2443,24.1282,24.2443,989162.0
2024-10-16 12:20:00,25.06,25.06,24.99,25.02,673025.0,24.2443,24.2443,24.1766,24.2056,673025.0
2024-10-16 12:30:00,25.02,25.05,24.98,25.01,348109.0,24.2056,24.2346,24.1669,24.1959,348109.0
2024-10-16 12:40:00,25.01,25.06,25.01,25.03,181676.0,24.1959,24.2443,24.1959,24.2153,181676.0
2024-10-16 12:50:00,25.03,25.03,24.99,25.0,186054.0,24.2153,24.2153,24.1766,24.1862,186054.0
2024-10-16 13:00:00,25.01,25.01,24.97,24.98,185582.0,24.1959,24.1959,24.1572,24.1669,185582.0
2024-10-16 13:10:00,24.98,25.01,24.97,24.98,170087.0,24.1669,24.1959,24.1572,24.1669,170087.0
2024-10-16 13:20:00,24.98,25.02,24.96,24.99,304682.0,24.1669,24.2056,24.1475,24.1766,304682.0
2024-10-16 13:30:00,24.98,25.0,24.98,24.98,156566.0,24.1669,24.1862,24.1669,24.1669,156566.0
2024-10-16 13:40:00,24.99,25.01,24.96,24.98,272901.0,24.1766,24.1959,24.1475,24.1669,272901.0
2024-10-16 13:50:00,24.98,25.0,24.97,24.98,239131.0,24.1669,24.1862,24.1572,24.1669,239131.0
2024-10-16 14:00:00,24.98,25.02,24.98,25.02,318930.0,24.1669,24.2056,24.1669,24.2056,318930.0
2024-10-16 14:10:00,25.02,25.04,24.99,25.03,158198.0,24.2056,24.2249,24.1766,24.2153,158198.0
2024-10-16 14:20:00,25.04,25.06,25.02,25.06,192455.0,24.2249,24.2443,24.2056,24.2443,192455.0
2024-10-16 14:30:00,25.05,25.06,25.03,25.04,110219.0,24.2346,24.2443,24.2153,24.2249,110219.0
2024-10-16 14:40:00,25.04,25.04,25.01,25.02,149714.0,24.2249,24.2249,24.1959,24.2056,149714.0
2024-10-16 14:50:00,25.01,25.02,25.0,25.01,116658.0,24.1959,24.2056,24.1862,24.1959,116658.0
2024-10-16 15:00:00,25.02,25.02,24.97,24.99,197486.0,24.2056,24.2056,24.1572,24.1766,197486.0
2024-10-16 15:10:00,24.98,25.01,24.98,25.0,234926.0,24.1669,24.1959,24.1669,24.1862,234926.0
2024-10-16 15:20:00,25.01,25.03,25.0,25.0,284713.0,24.1959,24.2153,24.1862,24.1862,284713.0
2024-10-16 15:30:00,25.0,25.01,24.97,25.0,291200.0,24.1862,24.1959,24.1572,24.1862,291200.0
2024-10-16 15:40:00,25.0,25.01,24.91,24.93,664612.0,24.1862,24.1959,24.0992,24.1185,664612.0
2024-10-16 15:50:00,24.92,24.94,24.86,24.93,1596996.0,24.1088,24.1282,24.0508,24.1185,1596996.0
2024-10-17 09:30:00,24.75,25.43,24.5,25.34,1846617.0,23.9444,24.6022,23.7025,24.5152,1846617.0
2024-10-17 09:40:00,25.33,25.34,24.92,25.03,1426020.0,24.5055,24.5152,24.1088,24.2153,1426020.0
2024-10-17 09:50:00,25.02,25.11,24.94,25.02,1004447.0,24.2056,24.2927,24.1282,24.2056,1004447.0
2024-10-17 10:00:00,25.02,25.2,24.98,25.2,759765.0,24.2056,24.3797,24.1669,24.3797,759765.0
2024-10-17 10:10:00,25.2,25.3,25.18,25.24,402909.0,24.3797,24.4765,24.3604,24.4184,402909.0
2024-10-17 10:20:00,25.25,25.27,25.16,25.24,329063.0,24.4281,24.4474,24.341,24.4184,329063.0
2024-10-17 10:30:00,25.24,25.24,25.1,25.17,351236.0,24.4184,24.4184,24.283,24.3507,351236.0
2024-10-17 10:40:00,25.16,25.22,25.07,25.11,307257.0,24.341,24.3991,24.254,24.2927,307257.0
2024-10-17 10:50:00,25.11,25.12,24.98,24.99,279578.0,24.2927,24.3023,24.1669,24.1766,279578.0
2024-10-17 11:00:00,25.0,25.01,24.86,24.87,395408.0,24.1862,24.1959,24.0508,24.0605,395408.0
2024-10-17 11:10:00,24.87,24.99,24.82,24.97,479354.0,24.0605,24.1766,24.0121,24.1572,479354.0
2024-10-17 11:20:00,24.98,24.99,24.92,24.99,408149.0,24.1669,24.1766,24.1088,24.1766,408149.0
2024-10-17 11:30:00,24.99,25.01,24.96,25.0,250848.0,24.1766,24.1959,24.1475,24.1862,250848.0
2024-10-17 11:40:00,25.0,25.02,24.95,25.01,357089.0,24.1862,24.2056,24.1379,24.1959,357089.0
2024-10-17 11:50:00,25.02,25.02,24.95,24.99,338247.0,24.2056,24.2056,24.1379,24.1766,338247.0
2024-10-17 12:00:00,24.98,24.99,24.92,24.93,352702.0,24.1669,24.1766,24.1088,24.1185,352702.0
2024-10-17 12:10:00,24.92,24.95,24.9,24.91,194451.0,24.1088,24.1379,24.0895,24.0992,194451.0
2024-10-17 12:20:00,24.91,24.94,24.87,24.94,255896.0,24.0992,24.1282,24.0605,24.1282,255896.0
2024-10-17 12:30:00,24.94,24.94,24.87,24.89,211039.0,24.1282,24.1282,24.0605,24.0798,211039.0
2024-10-17 12:40:00,24.9,24.93,24.84,24.93,228264.0,24.0895,24.1185,24.0314,24.1185,228264.0
2024-10-17 12:50:00,24.93,24.98,24.91,24.95,284997.0,24.1185,24.1669,24.0992,24.1379,284997.0
2024-10-17 13:00:00,24.95,24.96,24.9,24.92,250207.0,24.1379,24.1475,24.0895,24.1088,250207.0
2024-10-17 13:10:00,24.93,24.97,24.92,24.94,107181.0,24.1185,24.1572,24.1088,24.1282,107181.0
2024-10-17 13:20:00,24.95,24.95,24.9,24.92,94965.0,24.1379,24.1379,24.0895,24.1088,94965.0
2024-10-17 13:30:00,24.92,24.93,24.82,24.87,243124.0,24.1088,24.1185,24.0121,24.0605,243124.0
2024-10-17 13:40:00,24.87,24.87,24.8,24.83,307493.0,24.0605,24.0605,23.9927,24.0218,307493.0
2024-10-17 13:50:00,24.84,24.84,24.8,24.84,230084.0,24.0314,24.0314,23.9927,24.0314,230084.0
2024-10-17 14:00:00,24.84,24.84,24.75,24.76,290222.0,24.0314,24.0314,23.9444,23.954,290222.0
2024-10-17 14:10:00,24.75,24.85,24.75,24.84,224142.0,23.9444,24.0411,23.9444,24.0314,224142.0
2024-10-17 14:20:00,24.84,24.9,24.83,24.87,185504.0,24.0314,24.0895,24.0218,24.0605,185504.0
2024-10-17 14:30:00,24.86,24.87,24.82,24.85,183921.0,24.0508,24.0605,24.0121,24.0411,183921.0
2024-10-17 14:40:00,24.85,24.85,24.81,24.81,142760.0,24.0411,24.0411,24.0024,24.0024,142760.0
2024-10-17 14:50:00,24.81,24.83,24.8,24.8,267680.0,24.0024,24.0218,23.9927,23.9927,267680.0
2024-10-17 15:00:00,24.81,24.84,24.78,24.8,306162.0,24.0024,24.0314,23.9734,23.9927,306162.0
2024-10-17 15:10:00,24.8,24.83,24.78,24.83,281000.0,23.9927,24.0218,23.9734,24.0218,281000.0
2024-10-17 15:20:00,24.83,24.9,24.8,24.81,548228.0,24.0218,24.0895,23.9927,24.0024,548228.0
2024-10-17 15:30:00,24.8,24.83,24.78,24.8,572463.0,23.9927,24.0218,23.9734,23.9927,572463.0
2024-10-17 15:40:00,24.8,24.81,24.75,24.8,473498.0,23.9927,24.0024,23.9444,23.9927,473498.0
2024-10-17 15:50:00,24.8,24.85,24.79,24.82,2036781.0,23.9927,24.0411,23.9831,24.0121,2036781.0
2024-10-18 09:30:00,24.87,24.89,24.65,24.78,920144.0,24.0605,24.0798,23.8476,23.9734,920144.0
2024-10-18 09:40:00,24.77,24.81,24.7,24.77,242129.0,23.9637,24.0024,23.896,23.9637,242129.0
2024-10-18 09:50:00,24.77,24.83,24.73,24.83,509327.0,23.9637,24.0218,23.925,24.0218,509327.0
2024-10-18 10:00:00,24.83,24.9,24.82,24.89,279035.0,24.0218,24.0895,24.0121,24.0798,279035.0
2024-10-18 10:10:00,24.89,24.92,24.81,24.85,209038.0,24.0798,24.1088,24.0024,24.0411,209038.0
2024-10-18 10:20:00,24.85,24.86,24.81,24.84,218616.0,24.0411,24.0508,24.0024,24.0314,218616.0
2024-10-18 10:30:00,24.84,24.85,24.79,24.8,177144.0,24.0314,24.0411,23.9831,23.9927,177144.0
2024-10-18 10:40:00,24.8,24.85,24.79,24.85,120774.0,23.9927,24.0411,23.9831,24.0411,120774.0
2024-10-18 10:50:00,24.85,24.86,24.83,24.86,250375.0,24.0411,24.0508,24.0218,24.0508,250375.0
2024-10-18 11:00:00,24.85,24.88,24.81,24.84,595124.0,24.0411,24.0701,24.0024,24.0314,595124.0
2024-10-18 11:10:00,24.84,24.85,24.74,24.8,430943.0,24.0314,24.0411,23.9347,23.9927,430943.0
2024-10-18 11:20:00,24.8,24.81,24.72,24.79,390014.0,23.9927,24.0024,23.9153,23.9831,390014.0
2024-10-18 11:30:00,24.79,24.8,24.76,24.79,96834.0,23.9831,23.9927,23.954,23.9831,96834.0
2024-10-18 11:40:00,24.79,24.8,24.77,24.78,123791.0,23.9831,23.9927,23.9637,23.9734,123791.0
2024-10-18 11:50:00,24.78,24.78,24.69,24.71,314839.0,23.9734,23.9734,23.8863,23.9057,314839.0
2024-10-18 12:00:00,24.71,24.73,24.69,24.71,180230.0,23.9057,23.925,23.8863,23.9057,180230.0
2024-10-18 12:10:00,24.71,24.8,24.71,24.8,210984.0,23.9057,23.9927,23.9057,23.9927,210984.0
2024-10-18 12:20:00,24.8,24.85,24.79,24.84,95186.0,23.9927,24.0411,23.9831,24.0314,95186.0
2024-10-18 12:30:00,24.85,24.85,24.78,24.79,140342.0,24.0411,24.0411,23.9734,23.9831,140342.0
2024-10-18 12:40:00,24.8,24.83,24.79,24.8,238263.0,23.9927,24.0218,23.9831,23.9927,238263.0
2024-10-18 12:50:00,24.8,24.8,24.75,24.76,125488.0,23.9927,23.9927,23.9444,23.954,125488.0
2024-10-18 13:00:00,24.76,24.82,24.75,24.81,227017.0,23.954,24.0121,23.9444,24.0024,227017.0
2024-10-18 13:10:00,24.81,24.83,24.8,24.82,210545.0,24.0024,24.0218,23.9927,24.0121,210545.0
2024-10-18 13:20:00,24.82,24.82,24.79,24.8,146658.0,24.0121,24.0121,23.9831,23.9927,146658.0
2024-10-18 13:30:00,24.8,24.8,24.77,24.79,137505.0,23.9927,23.9927,23.9637,23.9831,137505.0
2024-10-18 13:40:00,24.79,24.83,24.77,24.83,215254.0,23.9831,24.0218,23.9637,24.0218,215254.0
2024-10-18 13:50:00,24.83,24.86,24.82,24.83,104834.0,24.0218,24.0508,24.0121,24.0218,104834.0
2024-10-18 14:00:00,24.83,24.84,24.81,24.83,157274.0,24.0218,24.0314,24.0024,24.0218,157274.0
2024-10-18 14:10:00,24.83,24.85,24.82,24.85,190743.0,24.0218,24.0411,24.0121,24.0411,190743.0
2024-10-18 14:20:00,24.85,24.92,24.84,24.92,191241.0,24.0411,24.1088,24.0314,24.1088,191241.0
2024-10-18 14:30:00,24.92,24.92,24.89,24.9,326481.0,24.1088,24.1088,24.0798,24.0895,326481.0
2024-10-18 14:40:00,24.89,24.92,24.89,24.91,163270.0,24.0798,24.1088,24.0798,24.0992,163270.0
2024-10-18 14:50:00,24.91,24.93,24.9,24.92,101384.0,24.0992,24.1185,24.0895,24.1088,101384.0
2024-10-18 15:00:00,24.93,24.93,24.87,24.89,195465.0,24.1185,24.1185,24.0605,24.0798,195465.0
2024-10-18 15:10:00,24.89,24.91,24.84,24.86,383765.0,24.0798,24.0992,24.0314,24.0508,383765.0
2024-10-18 15:20:00,24.86,24.87,24.83,24.85,277142.0,24.0508,24.0605,24.0218,24.0411,277142.0
2024-10-18 15:30:00,24.85,24.9,24.84,24.89,399449.0,24.0411,24.0895,24.0314,24.0798,399449.0
2024-10-18 15:40:00,24.89,24.89,24.84,24.88,316157.0,24.0798,24.0798,24.0314,24.0701,316157.0
2024-10-18 15:50:00,24.88,24.98,24.87,24.95,1306047.0,24.0701,24.1669,24.0605,24.1379,1306047.0
2024-10-21 09:30:00,25.0,25.01,24.85,24.86,356750.0,24.1862,24.1959,24.0411,24.0508,356750.0
2024-10-21 09:40:00,24.86,24.95,24.84,24.92,151928.0,24.0508,24.1379,24.0314,24.1088,151928.0
2024-10-21 09:50:00,24.91,24.97,24.83,24.84,118373.0,24.0992,24.1572,24.0218,24.0314,118373.0
2024-10-21 10:00:00,24.84,24.89,24.8,24.8,329256.0,24.0314,24.0798,23.9927,23.9927,329256.0
2024-10-21 10:10:00,24.8,24.82,24.72,24.72,174489.0,23.9927,24.0121,23.9153,23.9153,174489.0
2024-10-21 10:20:00,24.72,24.77,24.72,24.73,177081.0,23.9153,23.9637,23.9153,23.925,177081.0
2024-10-21 10:30:00,24.73,24.75,24.68,24.73,308431.0,23.925,23.9444,23.8767,23.925,308431.0
2024-10-21 10:40:00,24.73,24.77,24.71,24.73,238778.0,23.925,23.9637,23.9057,23.925,238778.0
2024-10-21 10:50:00,24.73,24.77,24.72,24.76,158568.0,23.925,23.9637,23.9153,23.954,158568.0
2024-10-21 11:00:00,24.76,24.76,24.7,24.73,170058.0,23.954,23.954,23.896,23.925,170058.0
2024-10-21 11:10:00,24.73,24.74,24.7,24.71,180625.0,23.925,23.9347,23.896,23.9057,180625.0
2024-10-21 11:20:00,24.72,24.73,24.68,24.69,143593.0,23.9153,23.925,23.8767,23.8863,143593.0
2024-10-21 11:30:00,24.69,24.71,24.65,24.67,140885.0,23.8863,23.9057,23.8476,23.867,140885.0
2024-10-21 11:40:00,24.66,24.71,24.65,24.68,72228.0,23.8573,23.9057,23.8476,23.8767,72228.0
2024-10-21 11:50:00,24.69,24.71,24.68,24.69,89518.0,23.8863,23.9057,23.8767,23.8863,89518.0
2024-10-21 12:00:00,24.69,24.69,24.65,24.67,101392.0,23.8863,23.8863,23.8476,23.867,101392.0
2024-10-21 12:10:00,24.67,24.67,24.65,24.67,58680.0,23.867,23.867,23.8476,23.867,58680.0
2024-10-21 12:20:00,24.67,24.72,24.66,24.71,127207.0,23.867,23.9153,23.8573,23.9057,127207.0
2024-10-21 12:30:00,24.71,24.73,24.7,24.71,116636.0,23.9057,23.925,23.896,23.9057,116636.0
2024-10-21 12:40:00,24.71,24.71,24.68,24.7,75629.0,23.9057,23.9057,23.8767,23.896,75629.0
2024-10-21 12:50:00,24.7,24.73,24.7,24.71,91961.0,23.896,23.925,23.896,23.9057,91961.0
2024-10-21 13:00:00,24.71,24.77,24.71,24.77,113367.0,23.9057,23.9637,23.9057,23.9637,113367.0
2024-10-21 13:10:00,24.77,24.77,24.72,24.76,147098.0,23.9637,23.9637,23.9153,23.954,147098.0
2024-10-21 13:20:00,24.76,24.77,24.74,24.76,176207.0,23.954,23.9637,23.9347,23.954,176207.0
2024-10-21 13:30:00,24.76,24.77,24.74,24.75,210299.0,23.954,23.9637,23.9347,23.9444,210299.0
2024-10-21 13:40:00,24.75,24.77,24.74,24.77,154362.0,23.9444,23.9637,23.9347,23.9637,154362.0
2024-10-21 13:50:00,24.76,24.78,24.75,24.78,69417.0,23.954,23.9734,23.9444,23.9734,69417.0
2024-10-21 14:00:00,24.78,24.81,24.76,24.77,172931.0,23.9734,24.0024,23.954,23.9637,172931.0
2024-10-21 14:10:00,24.78,24.78,24.75,24.77,100146.0,23.9734,23.9734,23.9444,23.9637,100146.0
2024-10-21 14:20:00,24.77,24.77,24.73,24.76,158778.0,23.9637,23.9637,23.925,23.954,158778.0
2024-10-21 14:30:00,24.76,24.76,24.73,24.75,118227.0,23.954,23.954,23.925,23.9444,118227.0
2024-10-21 14:40:00,24.75,24.76,24.74,24.76,91303.0,23.9444,23.954,23.9347,23.954,91303.0
2024-10-21 14:50:00,24.76,24.76,24.73,24.73,121048.0,23.954,23.954,23.925,23.925,121048.0
2024-10-21 15:00:00,24.73,24.76,24.72,24.75,199558.0,23.925,23.954,23.9153,23.9444,199558.0
2024-10-21 15:10:00,24.74,24.77,24.74,24.77,230837.0,23.9347,23.9637,23.9347,23.9637,230837.0
2024-10-21 15:20:00,24.77,24.78,24.76,24.78,202545.0,23.9637,23.9734,23.954,23.9734,202545.0
2024-10-21 15:30:00,24.77,24.78,24.74,24.77,348230.0,23.9637,23.9734,23.9347,23.9637,348230.0
2024-10-21 15:40:00,24.77,24.77,24.73,24.75,270618.0,23.9637,23.9637,23.925,23.9444,270618.0
2024-10-21 15:50:00,24.74,24.75,24.69,24.74,1072023.0,23.9347,23.9444,23.8863,23.9347,1072023.0
2024-10-22 09:30:00,24.78,24.78,24.6,24.62,285820.0,23.9734,23.9734,23.7993,23.8186,285820.0
2024-10-22 09:40:00,24.62,24.66,24.57,24.65,177912.0,23.8186,23.8573,23.7702,23.8476,177912.0
2024-10-22 09:50:00,24.66,24.74,24.65,24.69,104887.0,23.8573,23.9347,23.8476,23.8863,104887.0
2024-10-22 10:00:00,24.69,24.74,24.66,24.73,167327.0,23.8863,23.9347,23.8573,23.925,167327.0
2024-10-22 10:10:00,24.73,24.76,24.7,24.71,97020.0,23.925,23.954,23.896,23.9057,97020.0
2024-10-22 10:20:00,24.71,24.72,24.63,24.63,191853.0,23.9057,23.9153,23.8283,23.8283,191853.0
2024-10-22 10:30:00,24.64,24.69,24.59,24.69,294340.0,23.838,23.8863,23.7896,23.8863,294340.0
2024-10-22 10:40:00,24.69,24.75,24.67,24.75,225399.0,23.8863,23.9444,23.867,23.9444,225399.0
2024-10-22 10:50:00,24.75,24.78,24.74,24.77,165136.0,23.9444,23.9734,23.9347,23.9637,165136.0
2024-10-22 11:00:00,24.77,24.84,24.75,24.84,161332.0,23.9637,24.0314,23.9444,24.0314,161332.0
2024-10-22 11:10:00,24.84,24.9,24.84,24.88,117853.0,24.0314,24.0895,24.0314,24.0701,117853.0
2024-10-22 11:20:00,24.88,24.91,24.87,24.89,140397.0,24.0701,24.0992,24.0605,24.0798,140397.0
2024-10-22 11:30:00,24.89,24.91,24.88,24.89,94289.0,24.0798,24.0992,24.0701,24.0798,94289.0
2024-10-22 11:40:00,24.89,24.93,24.88,24.91,129434.0,24.0798,24.1185,24.0701,24.0992,129434.0
2024-10-22 11:50:00,24.91,24.92,24.88,24.89,97175.0,24.0992,24.1088,24.0701,24.0798,97175.0
2024-10-22 12:00:00,24.88,24.92,24.88,24.9,116138.0,24.0701,24.1088,24.0701,24.0895,116138.0
2024-10-22 12:10:00,24.91,24.91,24.88,24.89,64088.0,24.0992,24.0992,24.0701,24.0798,64088.0
2024-10-22 12:20:00,24.89,24.92,24.89,24.92,154280.0,24.0798,24.1088,24.0798,24.1088,154280.0
2024-10-22 12:30:00,24.91,24.95,24.9,24.95,135232.0,24.0992,24.1379,24.0895,24.1379,135232.0
2024-10-22 12:40:00,24.94,24.97,24.91,24.93,150774.0,24.1282,24.1572,24.0992,24.1185,150774.0
2024-10-22 12:50:00,24.93,24.93,24.88,24.89,80808.0,24.1185,24.1185,24.0701,24.0798,80808.0
2024-10-22 13:00:00,24.89,24.92,24.88,24.89,87160.0,24.0798,24.1088,24.0701,24.0798,87160.0
2024-10-22 13:10:00,24.88,24.9,24.88,24.89,69665.0,24.0701,24.0895,24.0701,24.0798,69665.0
2024-10-22 13:20:00,24.89,24.9,24.89,24.89,43967.0,24.0798,24.0895,24.0798,24.0798,43967.0
2024-10-22 13:30:00,24.89,24.9,24.87,24.89,98883.0,24.0798,24.0895,24.0605,24.0798,98883.0
2024-10-22 13:40:00,24.89,24.91,24.87,24.89,84501.0,24.0798,24.0992,24.0605,24.0798,84501.0
2024-10-22 13:50:00,24.89,24.89,24.87,24.89,85460.0,24.0798,24.0798,24.0605,24.0798,85460.0
2024-10-22 14:00:00,24.89,24.9,24.88,24.89,79692.0,24.0798,24.0895,24.0701,24.0798,79692.0
2024-10-22 14:10:00,24.89,24.92,24.86,24.88,135189.0,24.0798,24.1088,24.0508,24.0701,135189.0
2024-10-22 14:20:00,24.87,24.89,24.86,24.87,73265.0,24.0605,24.0798,24.0508,24.0605,73265.0
2024-10-22 14:30:00,24.87,24.9,24.86,24.88,69451.0,24.0605,24.0895,24.0508,24.0701,69451.0
2024-10-22 14:40:00,24.88,24.88,24.84,24.86,44239.0,24.0701,24.0701,24.0314,24.0508,44239.0
2024-10-22 14:50:00,24.86,24.86,24.83,24.84,45794.0,24.0508,24.0508,24.0218,24.0314,45794.0
2024-10-22 15:00:00,24.83,24.86,24.82,24.86,80286.0,24.0218,24.0508,24.0121,24.0508,80286.0
2024-10-22 15:10:00,24.86,24.87,24.82,24.83,86448.0,24.0508,24.0605,24.0121,24.0218,86448.0
2024-10-22 15:20:00,24.82,24.83,24.8,24.83,128413.0,24.0121,24.0218,23.9927,24.0218,128413.0
2024-10-22 15:30:00,24.83,24.85,24.82,24.85,122124.0,24.0218,24.0411,24.0121,24.0411,122124.0
2024-10-22 15:40:00,24.85,24.85,24.83,24.85,139333.0,24.0411,24.0411,24.0218,24.0411,139333.0
2024-10-22 15:50:00,24.84,24.85,24.81,24.82,593545.0,24.0314,24.0411,24.0024,24.0121,593545.0
2024-10-23 09:30:00,24.75,24.83,24.69,24.7,434773.0,23.9444,24.0218,23.8863,23.896,434773.0
2024-10-23 09:40:00,24.7,24.86,24.69,24.86,106028.0,23.896,24.0508,23.8863,24.0508,106028.0
2024-10-23 09:50:00,24.86,24.86,24.79,24.81,154380.0,24.0508,24.0508,23.9831,24.0024,154380.0
2024-10-23 10:00:00,24.8,24.83,24.79,24.8,143937.0,23.9927,24.0218,23.9831,23.9927,143937.0
2024-10-23 10:10:00,24.8,24.81,24.75,24.76,251573.0,23.9927,24.0024,23.9444,23.954,251573.0
2024-10-23 10:20:00,24.76,24.78,24.73,24.75,160765.0,23.954,23.9734,23.925,23.9444,160765.0
2024-10-23 10:30:00,24.74,24.76,24.71,24.73,132441.0,23.9347,23.954,23.9057,23.925,132441.0
2024-10-23 10:40:00,24.74,24.76,24.68,24.7,115384.0,23.9347,23.954,23.8767,23.896,115384.0
2024-10-23 10:50:00,24.71,24.72,24.66,24.7,89763.0,23.9057,23.9153,23.8573,23.896,89763.0
2024-10-23 11:00:00,24.7,24.7,24.65,24.67,294223.0,23.896,23.896,23.8476,23.867,294223.0
2024-10-23 11:10:00,24.67,24.67,24.61,24.63,102926.0,23.867,23.867,23.8089,23.8283,102926.0
2024-10-23 11:20:00,24.64,24.66,24.63,24.65,106921.0,23.838,23.8573,23.8283,23.8476,106921.0
2024-10-23 11:30:00,24.65,24.68,24.64,24.67,227133.0,23.8476,23.8767,23.838,23.867,227133.0
2024-10-23 11:40:00,24.67,24.67,24.64,24.64,111722.0,23.867,23.867,23.838,23.838,111722.0
2024-10-23 11:50:00,24.64,24.66,24.62,24.63,273235.0,23.838,23.8573,23.8186,23.8283,273235.0
2024-10-23 12:00:00,24.63,24.64,24.6,24.61,110748.0,23.8283,23.838,23.7993,23.8089,110748.0
2024-10-23 12:10:00,24.61,24.64,24.59,24.64,127139.0,23.8089,23.838,23.7896,23.838,127139.0
2024-10-23 12:20:00,24.63,24.64,24.6,24.61,114214.0,23.8283,23.838,23.7993,23.8089,114214.0
2024-10-23 12:30:00,24.61,24.62,24.6,24.62,105559.0,23.8089,23.8186,23.7993,23.8186,105559.0
2024-10-23 12:40:00,24.62,24.65,24.61,24.65,67393.0,23.8186,23.8476,23.8089,23.8476,67393.0
2024-10-23 12:50:00,24.64,24.66,24.62,24.63,122659.0,23.838,23.8573,23.8186,23.8283,122659.0
2024-10-23 13:00:00,24.63,24.64,24.61,24.63,202529.0,23.8283,23.838,23.8089,23.8283,202529.0
2024-10-23 13:10:00,24.63,24.64,24.61,24.63,71001.0,23.8283,23.838,23.8089,23.8283,71001.0
2024-10-23 13:20:00,24.62,24.64,24.61,24.63,81065.0,23.8186,23.838,23.8089,23.8283,81065.0
2024-10-23 13:30:00,24.63,24.64,24.61,24.63,257115.0,23.8283,23.838,23.8089,23.8283,257115.0
2024-10-23 13:40:00,24.63,24.67,24.62,24.67,112664.0,23.8283,23.867,23.8186,23.867,112664.0
2024-10-23 13:50:00,24.67,24.7,24.66,24.69,70183.0,23.867,23.896,23.8573,23.8863,70183.0
2024-10-23 14:00:00,24.69,24.7,24.66,24.67,83065.0,23.8863,23.896,23.8573,23.867,83065.0
2024-10-23 14:10:00,24.67,24.68,24.62,24.63,129847.0,23.867,23.8767,23.8186,23.8283,129847.0
2024-10-23 14:20:00,24.63,24.67,24.63,24.66,148051.0,23.8283,23.867,23.8283,23.8573,148051.0
2024-10-23 14:30:00,24.66,24.72,24.65,24.7,110573.0,23.8573,23.9153,23.8476,23.896,110573.0
2024-10-23 14:40:00,24.7,24.74,24.7,24.74,88518.0,23.896,23.9347,23.896,23.9347,88518.0
2024-10-23 14:50:00,24.74,24.75,24.72,24.74,100988.0,23.9347,23.9444,23.9153,23.9347,100988.0
2024-10-23 15:00:00,24.73,24.74,24.71,24.73,91945.0,23.925,23.9347,23.9057,23.925,91945.0
2024-10-23 15:10:00,24.73,24.73,24.71,24.72,66034.0,23.925,23.925,23.9057,23.9153,66034.0
2024-10-23 15:20:00,24.71,24.72,24.69,24.7,114841.0,23.9057,23.9153,23.8863,23.896,114841.0
2024-10-23 15:30:00,24.7,24.73,24.69,24.7,129395.0,23.896,23.925,23.8863,23.896,129395.0
2024-10-23 15:40:00,24.7,24.75,24.69,24.73,271648.0,23.896,23.9444,23.8863,23.925,271648.0
2024-10-23 15:50:00,24.74,24.81,24.72,24.77,1020743.0,23.9347,24.0024,23.9153,23.9637,1020743.0
2024-10-24 09:30:00,24.9,24.98,24.77,24.96,636193.0,24.0895,24.1669,23.9637,24.1475,636193.0
2024-10-24 09:40:00,24.96,24.99,24.89,24.94,177031.0,24.1475,24.1766,24.0798,24.1282,177031.0
2024-10-24 09:50:00,24.93,24.94,24.84,24.9,296705.0,24.1185,24.1282,24.0314,24.0895,296705.0
2024-10-24 10:00:00,24.89,24.97,24.89,24.91,305037.0,24.0798,24.1572,24.0798,24.0992,305037.0
2024-10-24 10:10:00,24.92,24.95,24.88,24.91,532876.0,24.1088,24.1379,24.0701,24.0992,532876.0
2024-10-24 10:20:00,24.91,24.96,24.9,24.95,197048.0,24.0992,24.1475,24.0895,24.1379,197048.0
2024-10-24 10:30:00,24.94,24.96,24.91,24.93,163085.0,24.1282,24.1475,24.0992,24.1185,163085.0
2024-10-24 10:40:00,24.92,24.93,24.87,24.91,660992.0,24.1088,24.1185,24.0605,24.0992,660992.0
2024-10-24 10:50:00,24.91,24.92,24.88,24.91,141721.0,24.0992,24.1088,24.0701,24.0992,141721.0
2024-10-24 11:00:00,24.92,24.93,24.87,24.9,366407.0,24.1088,24.1185,24.0605,24.0895,366407.0
2024-10-24 11:10:00,24.91,24.92,24.88,24.92,119885.0,24.0992,24.1088,24.0701,24.1088,119885.0
2024-10-24 11:20:00,24.91,24.98,24.91,24.95,87868.0,24.0992,24.1669,24.0992,24.1379,87868.0
2024-10-24 11:30:00,24.96,24.96,24.92,24.93,60285.0,24.1475,24.1475,24.1088,24.1185,60285.0
2024-10-24 11:40:00,24.93,24.95,24.92,24.95,128407.0,24.1185,24.1379,24.1088,24.1379,128407.0
2024-10-24 11:50:00,24.95,24.95,24.92,24.93,60753.0,24.1379,24.1379,24.1088,24.1185,60753.0
2024-10-24 12:00:00,24.93,24.93,24.9,24.92,282022.0,24.1185,24.1185,24.0895,24.1088,282022.0
2024-10-24 12:10:00,24.92,24.94,24.9,24.93,381052.0,24.1088,24.1282,24.0895,24.1185,381052.0
2024-10-24 12:20:00,24.94,24.96,24.93,24.96,120705.0,24.1282,24.1475,24.1185,24.1475,120705.0
2024-10-24 12:30:00,24.96,24.98,24.94,24.96,170545.0,24.1475,24.1669,24.1282,24.1475,170545.0
2024-10-24 12:40:00,24.96,25.0,24.95,24.98,298618.0,24.1475,24.1862,24.1379,24.1669,298618.0
2024-10-24 12:50:00,24.98,25.03,24.97,25.01,443399.0,24.1669,24.2153,24.1572,24.1959,443399.0
2024-10-24 13:00:00,25.01,25.03,24.98,24.98,296704.0,24.1959,24.2153,24.1669,24.1669,296704.0
2024-10-24 13:10:00,24.98,25.0,24.96,24.98,202298.0,24.1669,24.1862,24.1475,24.1669,202298.0
2024-10-24 13:20:00,24.99,24.99,24.96,24.96,186656.0,24.1766,24.1766,24.1475,24.1475,186656.0
2024-10-24 13:30:00,24.96,24.97,24.94,24.96,178705.0,24.1475,24.1572,24.1282,24.1475,178705.0
2024-10-24 13:40:00,24.96,24.98,24.95,24.95,198871.0,24.1475,24.1669,24.1379,24.1379,198871.0
2024-10-24 13:50:00,24.95,24.98,24.94,24.95,155464.0,24.1379,24.1669,24.1282,24.1379,155464.0
2024-10-24 14:00:00,24.96,24.97,24.94,24.94,629566.0,24.1475,24.1572,24.1282,24.1282,629566.0
2024-10-24 14:10:00,24.95,24.96,24.93,24.94,240075.0,24.1379,24.1475,24.1185,24.1282,240075.0
2024-10-24 14:20:00,24.93,24.96,24.91,24.96,622511.0,24.1185,24.1475,24.0992,24.1475,622511.0
2024-10-24 14:30:00,24.95,24.96,24.91,24.93,134306.0,24.1379,24.1475,24.0992,24.1185,134306.0
2024-10-24 14:40:00,24.93,24.93,24.88,24.92,203439.0,24.1185,24.1185,24.0701,24.1088,203439.0
2024-10-24 14:50:00,24.92,24.95,24.89,24.94,516952.0,24.1088,24.1379,24.0798,24.1282,516952.0
2024-10-24 15:00:00,24.95,24.97,24.94,24.95,131300.0,24.1379,24.1572,24.1282,24.1379,131300.0
2024-10-24 15:10:00,24.96,24.99,24.95,24.98,119053.0,24.1475,24.1766,24.1379,24.1669,119053.0
2024-10-24 15:20:00,24.97,25.0,24.96,25.0,508738.0,24.1572,24.1862,24.1475,24.1862,508738.0
2024-10-24 15:30:00,25.0,25.04,24.99,25.04,190540.0,24.1862,24.2249,24.1766,24.2249,190540.0
2024-10-24 15:40:00,25.04,25.08,25.03,25.08,277023.0,24.2249,24.2636,24.2153,24.2636,277023.0
2024-10-24 15:50:00,25.07,25.08,24.98,24.99,951751.0,24.254,24.2636,24.1669,24.1766,951751.0
2024-10-25 09:30:00,25.09,25.11,24.99,24.99,247136.0,24.2733,24.2927,24.1766,24.1766,247136.0
2024-10-25 09:40:00,24.99,25.04,24.97,25.03,207340.0,24.1766,24.2249,24.1572,24.2153,207340.0
2024-10-25 09:50:00,25.02,25.04,24.97,25.0,158652.0,24.2056,24.2249,24.1572,24.1862,158652.0
2024-10-25 10:00:00,25.0,25.09,24.99,25.05,441881.0,24.1862,24.2733,24.1766,24.2346,441881.0
2024-10-25 10:10:00,25.05,25.08,25.02,25.05,350460.0,24.2346,24.2636,24.2056,24.2346,350460.0
2024-10-25 10:20:00,25.05,25.08,25.04,25.08,293648.0,24.2346,24.2636,24.2249,24.2636,293648.0
2024-10-25 10:30:00,25.08,25.2,25.06,25.17,456900.0,24.2636,24.3797,24.2443,24.3507,456900.0
2024-10-25 10:40:00,25.16,25.19,25.14,25.17,223919.0,24.341,24.37,24.3217,24.3507,223919.0
2024-10-25 10:50:00,25.16,25.16,25.09,25.1,102521.0,24.341,24.341,24.2733,24.283,102521.0
2024-10-25 11:00:00,25.1,25.14,25.1,25.14,181933.0,24.283,24.3217,24.283,24.3217,181933.0
2024-10-25 11:10:00,25.13,25.14,25.08,25.09,200628.0,24.312,24.3217,24.2636,24.2733,200628.0
2024-10-25 11:20:00,25.09,25.1,25.06,25.09,188042.0,24.2733,24.283,24.2443,24.2733,188042.0
2024-10-25 11:30:00,25.08,25.09,25.03,25.06,427287.0,24.2636,24.2733,24.2153,24.2443,427287.0
2024-10-25 11:40:00,25.05,25.08,25.04,25.05,300657.0,24.2346,24.2636,24.2249,24.2346,300657.0
2024-10-25 11:50:00,25.05,25.07,25.04,25.06,245446.0,24.2346,24.254,24.2249,24.2443,245446.0
2024-10-25 12:00:00,25.05,25.07,25.03,25.05,606832.0,24.2346,24.254,24.2153,24.2346,606832.0
2024-10-25 12:10:00,25.05,25.07,25.03,25.05,722062.0,24.2346,24.254,24.2153,24.2346,722062.0
2024-10-25 12:20:00,25.05,25.08,25.04,25.08,132332.0,24.2346,24.2636,24.2249,24.2636,132332.0
2024-10-25 12:30:00,25.08,25.08,25.04,25.07,198949.0,24.2636,24.2636,24.2249,24.254,198949.0
2024-10-25 12:40:00,25.07,25.07,25.04,25.05,177339.0,24.254,24.254,24.2249,24.2346,177339.0
2024-10-25 12:50:00,25.05,25.07,25.02,25.02,254605.0,24.2346,24.254,24.2056,24.2056,254605.0
2024-10-25 13:00:00,25.03,25.05,25.02,25.04,249836.0,24.2153,24.2346,24.2056,24.2249,249836.0
2024-10-25 13:10:00,25.04,25.05,24.98,24.98,1381732.0,24.2249,24.2346,24.1669,24.1669,1381732.0
2024-10-25 13:20:00,24.99,24.99,24.95,24.99,166994.0,24.1766,24.1766,24.1379,24.1766,166994.0
2024-10-25 13:30:00,24.98,25.02,24.97,25.0,386397.0,24.1669,24.2056,24.1572,24.1862,386397.0
2024-10-25 13:40:00,25.0,25.0,24.95,25.0,164756.0,24.1862,24.1862,24.1379,24.1862,164756.0
2024-10-25 13:50:00,25.0,25.01,24.98,25.01,166551.0,24.1862,24.1959,24.1669,24.1959,166551.0
2024-10-25 14:00:00,25.0,25.02,24.98,25.0,369449.0,24.1862,24.2056,24.1669,24.1862,369449.0
2024-10-25 14:10:00,25.01,25.02,25.0,25.02,189941.0,24.1959,24.2056,24.1862,24.2056,189941.0
2024-10-25 14:20:00,25.02,25.05,25.01,25.04,169925.0,24.2056,24.2346,24.1959,24.2249,169925.0
2024-10-25 14:30:00,25.04,25.05,25.0,25.01,185095.0,24.2249,24.2346,24.1862,24.1959,185095.0
2024-10-25 14:40:00,25.01,25.04,25.0,25.03,191462.0,24.1959,24.2249,24.1862,24.2153,191462.0
2024-10-25 14:50:00,25.03,25.05,25.02,25.03,124934.0,24.2153,24.2346,24.2056,24.2153,124934.0
2024-10-25 15:00:00,25.03,25.04,25.01,25.04,100866.0,24.2153,24.2249,24.1959,24.2249,100866.0
2024-10-25 15:10:00,25.04,25.04,25.02,25.03,111951.0,24.2249,24.2249,24.2056,24.2153,111951.0
2024-10-25 15:20:00,25.03,25.03,24.99,25.0,178248.0,24.2153,24.2153,24.1766,24.1862,178248.0
2024-10-25 15:30:00,25.0,25.02,24.99,25.0,431901.0,24.1862,24.2056,24.1766,24.1862,431901.0
2024-10-25 15:40:00,25.01,25.01,24.96,24.96,209973.0,24.1959,24.1959,24.1475,24.1475,209973.0
2024-10-25 15:50:00,24.96,24.98,24.91,24.95,1127033.0,24.1475,24.1669,24.0992,24.1379,1127033.0
2024-10-28 09:30:00,24.69,24.93,24.66,24.83,398286.0,23.8863,24.1185,23.8573,24.0218,398286.0
2024-10-28 09:40:00,24.81,24.91,24.78,24.9,186313.0,24.0024,24.0992,23.9734,24.0895,186313.0
2024-10-28 09:50:00,24.89,24.91,24.85,24.87,123758.0,24.0798,24.0992,24.0411,24.0605,123758.0
2024-10-28 10:00:00,24.87,24.93,24.86,24.9,144919.0,24.0605,24.1185,24.0508,24.0895,144919.0
2024-10-28 10:10:00,24.9,24.91,24.85,24.91,237126.0,24.0895,24.0992,24.0411,24.0992,237126.0
2024-10-28 10:20:00,24.91,24.91,24.81,24.82,253045.0,24.0992,24.0992,24.0024,24.0121,253045.0
2024-10-28 10:30:00,24.82,24.84,24.8,24.81,153121.0,24.0121,24.0314,23.9927,24.0024,153121.0
2024-10-28 10:40:00,24.82,24.84,24.77,24.82,118628.0,24.0121,24.0314,23.9637,24.0121,118628.0
2024-10-28 10:50:00,24.83,24.88,24.82,24.85,100336.0,24.0218,24.0701,24.0121,24.0411,100336.0
2024-10-28 11:00:00,24.86,24.88,24.83,24.87,126296.0,24.0508,24.0701,24.0218,24.0605,126296.0
2024-10-28 11:10:00,24.88,24.88,24.84,24.86,163321.0,24.0701,24.0701,24.0314,24.0508,163321.0
2024-10-28 11:20:00,24.86,24.88,24.85,24.88,83717.0,24.0508,24.0701,24.0411,24.0701,83717.0
2024-10-28 11:30:00,24.88,24.89,24.84,24.87,163448.0,24.0701,24.0798,24.0314,24.0605,163448.0
2024-10-28 11:40:00,24.87,24.87,24.83,24.84,118104.0,24.0605,24.0605,24.0218,24.0314,118104.0
2024-10-28 11:50:00,24.84,24.86,24.82,24.84,138351.0,24.0314,24.0508,24.0121,24.0314,138351.0
2024-10-28 12:00:00,24.85,24.86,24.83,24.85,51265.0,24.0411,24.0508,24.0218,24.0411,51265.0
2024-10-28 12:10:00,24.86,24.89,24.85,24.88,118116.0,24.0508,24.0798,24.0411,24.0701,118116.0
2024-10-28 12:20:00,24.88,24.88,24.85,24.85,52177.0,24.0701,24.0701,24.0411,24.0411,52177.0
2024-10-28 12:30:00,24.85,24.89,24.85,24.89,98953.0,24.0411,24.0798,24.0411,24.0798,98953.0
2024-10-28 12:40:00,24.89,24.91,24.88,24.91,118597.0,24.0798,24.0992,24.0701,24.0992,118597.0
2024-10-28 12:50:00,24.91,24.91,24.87,24.87,174041.0,24.0992,24.0992,24.0605,24.0605,174041.0
2024-10-28 13:00:00,24.88,24.88,24.87,24.88,41295.0,24.0701,24.0701,24.0605,24.0701,41295.0
2024-10-28 13:10:00,24.88,24.88,24.83,24.86,159558.0,24.0701,24.0701,24.0218,24.0508,159558.0
2024-10-28 13:20:00,24.86,24.88,24.86,24.87,71921.0,24.0508,24.0701,24.0508,24.0605,71921.0
2024-10-28 13:30:00,24.87,24.88,24.86,24.86,53442.0,24.0605,24.0701,24.0508,24.0508,53442.0
2024-10-28 13:40:00,24.87,24.88,24.84,24.88,135486.0,24.0605,24.0701,24.0314,24.0701,135486.0
2024-10-28 13:50:00,24.87,24.88,24.86,24.87,77040.0,24.0605,24.0701,24.0508,24.0605,77040.0
2024-10-28 14:00:00,24.87,24.87,24.84,24.85,82198.0,24.0605,24.0605,24.0314,24.0411,82198.0
2024-10-28 14:10:00,24.84,24.86,24.84,24.86,55253.0,24.0314,24.0508,24.0314,24.0508,55253.0
2024-10-28 14:20:00,24.86,24.87,24.84,24.85,103629.0,24.0508,24.0605,24.0314,24.0411,103629.0
2024-10-28 14:30:00,24.84,24.86,24.84,24.85,118896.0,24.0314,24.0508,24.0314,24.0411,118896.0
2024-10-28 14:40:00,24.85,24.86,24.84,24.86,87364.0,24.0411,24.0508,24.0314,24.0508,87364.0
2024-10-28 14:50:00,24.86,24.86,24.84,24.84,106110.0,24.0508,24.0508,24.0314,24.0314,106110.0
2024-10-28 15:00:00,24.84,24.86,24.83,24.85,114841.0,24.0314,24.0508,24.0218,24.0411,114841.0
2024-10-28 15:10:00,24.84,24.85,24.8,24.8,222002.0,24.0314,24.0411,23.9927,23.9927,222002.0
2024-10-28 15:20:00,24.8,24.83,24.79,24.83,186266.0,23.9927,24.0218,23.9831,24.0218,186266.0
2024-10-28 15:30:00,24.83,24.83,24.81,24.82,124220.0,24.0218,24.0218,24.0024,24.0121,124220.0
2024-10-28 15:40:00,24.82,24.83,24.81,24.83,231881.0,24.0121,24.0218,24.0024,24.0218,231881.0
2024-10-28 15:50:00,24.83,24.84,24.8,24.81,912074.0,24.0218,24.0314,23.9927,24.0024,912074.0
2024-10-29 09:30:00,24.86,24.86,24.61,24.66,345340.0,24.0508,24.0508,23.8089,23.8573,345340.0
2024-10-29 09:40:00,24.66,24.76,24.65,24.73,112515.0,23.8573,23.954,23.8476,23.925,112515.0
2024-10-29 09:50:00,24.74,24.81,24.74,24.77,90766.0,23.9347,24.0024,23.9347,23.9637,90766.0
2024-10-29 10:00:00,24.77,24.85,24.77,24.81,93341.0,23.9637,24.0411,23.9637,24.0024,93341.0
2024-10-29 10:10:00,24.8,24.82,24.75,24.76,97992.0,23.9927,24.0121,23.9444,23.954,97992.0
2024-10-29 10:20:00,24.75,24.77,24.71,24.71,119584.0,23.9444,23.9637,23.9057,23.9057,119584.0
2024-10-29 10:30:00,24.72,24.74,24.69,24.73,74642.0,23.9153,23.9347,23.8863,23.925,74642.0
2024-10-29 10:40:00,24.73,24.74,24.67,24.7,82544.0,23.925,23.9347,23.867,23.896,82544.0
2024-10-29 10:50:00,24.7,24.74,24.68,24.73,131408.0,23.896,23.9347,23.8767,23.925,131408.0
2024-10-29 11:00:00,24.74,24.74,24.63,24.64,174869.0,23.9347,23.9347,23.8283,23.838,174869.0
2024-10-29 11:10:00,24.64,24.65,24.61,24.62,131205.0,23.838,23.8476,23.8089,23.8186,131205.0
2024-10-29 11:20:00,24.62,24.62,24.54,24.55,159390.0,23.8186,23.8186,23.7412,23.7509,159390.0
2024-10-29 11:30:00,24.55,24.56,24.52,24.53,170631.0,23.7509,23.7606,23.7219,23.7315,170631.0
2024-10-29 11:40:00,24.53,24.57,24.52,24.55,75078.0,23.7315,23.7702,23.7219,23.7509,75078.0
2024-10-29 11:50:00,24.55,24.56,24.5,24.53,162222.0,23.7509,23.7606,23.7025,23.7315,162222.0
2024-10-29 12:00:00,24.53,24.58,24.52,24.58,163984.0,23.7315,23.7799,23.7219,23.7799,163984.0
2024-10-29 12:10:00,24.57,24.63,24.57,24.61,129005.0,23.7702,23.8283,23.7702,23.8089,129005.0
2024-10-29 12:20:00,24.62,24.64,24.6,24.64,99548.0,23.8186,23.838,23.7993,23.838,99548.0
2024-10-29 12:30:00,24.64,24.64,24.6,24.63,75080.0,23.838,23.838,23.7993,23.8283,75080.0
2024-10-29 12:40:00,24.63,24.63,24.59,24.62,120223.0,23.8283,23.8283,23.7896,23.8186,120223.0
2024-10-29 12:50:00,24.62,24.66,24.61,24.66,82688.0,23.8186,23.8573,23.8089,23.8573,82688.0
2024-10-29 13:00:00,24.66,24.66,24.63,24.64,117957.0,23.8573,23.8573,23.8283,23.838,117957.0
2024-10-29 13:10:00,24.64,24.66,24.61,24.61,78368.0,23.838,23.8573,23.8089,23.8089,78368.0
2024-10-29 13:20:00,24.61,24.61,24.57,24.58,126789.0,23.8089,23.8089,23.7702,23.7799,126789.0
2024-10-29 13:30:00,24.58,24.59,24.56,24.57,83944.0,23.7799,23.7896,23.7606,23.7702,83944.0
2024-10-29 13:40:00,24.57,24.59,24.56,24.59,108215.0,23.7702,23.7896,23.7606,23.7896,108215.0
2024-10-29 13:50:00,24.59,24.61,24.57,24.61,42274.0,23.7896,23.8089,23.7702,23.8089,42274.0
2024-10-29 14:00:00,24.61,24.63,24.6,24.62,68099.0,23.8089,23.8283,23.7993,23.8186,68099.0
2024-10-29 14:10:00,24.62,24.65,24.61,24.64,49552.0,23.8186,23.8476,23.8089,23.838,49552.0
2024-10-29 14:20:00,24.64,24.67,24.64,24.67,79418.0,23.838,23.867,23.838,23.867,79418.0
2024-10-29 14:30:00,24.66,24.7,24.66,24.7,134307.0,23.8573,23.896,23.8573,23.896,134307.0
2024-10-29 14:40:00,24.7,24.71,24.67,24.67,297832.0,23.896,23.9057,23.867,23.867,297832.0
2024-10-29 14:50:00,24.67,24.69,24.66,24.69,95577.0,23.867,23.8863,23.8573,23.8863,95577.0
2024-10-29 15:00:00,24.69,24.7,24.65,24.66,109772.0,23.8863,23.896,23.8476,23.8573,109772.0
2024-10-29 15:10:00,24.66,24.66,24.62,24.64,149594.0,23.8573,23.8573,23.8186,23.838,149594.0
2024-10-29 15:20:00,24.64,24.66,24.63,24.66,131706.0,23.838,23.8573,23.8283,23.8573,131706.0
2024-10-29 15:30:00,24.66,24.67,24.63,24.67,128687.0,23.8573,23.867,23.8283,23.867,128687.0
2024-10-29 15:40:00,24.67,24.67,24.62,24.63,226999.0,23.867,23.867,23.8186,23.8283,226999.0
2024-10-29 15:50:00,24.63,24.64,24.6,24.63,1248657.0,23.8283,23.838,23.7993,23.8283,1248657.0
2024-10-30 09:30:00,24.72,24.77,24.65,24.75,351847.0,23.9153,23.9637,23.8476,23.9444,351847.0
2024-10-30 09:40:00,24.75,24.82,24.7,24.81,427573.0,23.9444,24.0121,23.896,24.0024,427573.0
2024-10-30 09:50:00,24.8,24.94,24.78,24.94,278226.0,23.9927,24.1282,23.9734,24.1282,278226.0
2024-10-30 10:00:00,24.93,24.97,24.87,24.89,345934.0,24.1185,24.1572,24.0605,24.0798,345934.0
2024-10-30 10:10:00,24.89,24.92,24.84,24.87,277226.0,24.0798,24.1088,24.0314,24.0605,277226.0
2024-10-30 10:20:00,24.86,24.87,24.81,24.86,334691.0,24.0508,24.0605,24.0024,24.0508,334691.0
2024-10-30 10:30:00,24.86,24.91,24.81,24.91,494122.0,24.0508,24.0992,24.0024,24.0992,494122.0
2024-10-30 10:40:00,24.9,24.92,24.86,24.89,127361.0,24.0895,24.1088,24.0508,24.0798,127361.0
2024-10-30 10:50:00,24.89,24.91,24.87,24.87,256145.0,24.0798,24.0992,24.0605,24.0605,256145.0
2024-10-30 11:00:00,24.88,24.95,24.87,24.94,133373.0,24.0701,24.1379,24.0605,24.1282,133373.0
2024-10-30 11:10:00,24.94,25.0,24.93,25.0,373119.0,24.1282,24.1862,24.1185,24.1862,373119.0
2024-10-30 11:20:00,25.0,25.04,24.96,25.02,240075.0,24.1862,24.2249,24.1475,24.2056,240075.0
2024-10-30 11:30:00,25.03,25.08,25.02,25.08,243902.0,24.2153,24.2636,24.2056,24.2636,243902.0
2024-10-30 11:40:00,25.07,25.1,25.06,25.07,130603.0,24.254,24.283,24.2443,24.254,130603.0
2024-10-30 11:50:00,25.07,25.07,25.03,25.05,174478.0,24.254,24.254,24.2153,24.2346,174478.0
2024-10-30 12:00:00,25.04,25.06,25.0,25.02,317921.0,24.2249,24.2443,24.1862,24.2056,317921.0
2024-10-30 12:10:00,25.02,25.02,24.98,24.98,90851.0,24.2056,24.2056,24.1669,24.1669,90851.0
2024-10-30 12:20:00,24.98,24.99,24.95,24.96,109595.0,24.1669,24.1766,24.1379,24.1475,109595.0
2024-10-30 12:30:00,24.96,24.96,24.91,24.91,187026.0,24.1475,24.1475,24.0992,24.0992,187026.0
2024-10-30 12:40:00,24.92,24.93,24.86,24.88,388270.0,24.1088,24.1185,24.0508,24.0701,388270.0
2024-10-30 12:50:00,24.87,24.89,24.85,24.86,211140.0,24.0605,24.0798,24.0411,24.0508,211140.0
2024-10-30 13:00:00,24.86,24.88,24.85,24.88,83517.0,24.0508,24.0701,24.0411,24.0701,83517.0
2024-10-30 13:10:00,24.88,24.91,24.86,24.91,141698.0,24.0701,24.0992,24.0508,24.0992,141698.0
2024-10-30 13:20:00,24.91,24.92,24.87,24.88,108686.0,24.0992,24.1088,24.0605,24.0701,108686.0
2024-10-30 13:30:00,24.88,24.88,24.85,24.86,93257.0,24.0701,24.0701,24.0411,24.0508,93257.0
2024-10-30 13:40:00,24.86,24.86,24.82,24.83,92862.0,24.0508,24.0508,24.0121,24.0218,92862.0
2024-10-30 13:50:00,24.83,24.84,24.81,24.81,77990.0,24.0218,24.0314,24.0024,24.0024,77990.0
2024-10-30 14:00:00,24.82,24.85,24.81,24.84,101913.0,24.0121,24.0411,24.0024,24.0314,101913.0
2024-10-30 14:10:00,24.84,24.85,24.82,24.85,117482.0,24.0314,24.0411,24.0121,24.0411,117482.0
2024-10-30 14:20:00,24.85,24.85,24.79,24.8,149825.0,24.0411,24.0411,23.9831,23.9927,149825.0
2024-10-30 14:30:00,24.8,24.81,24.79,24.8,90163.0,23.9927,24.0024,23.9831,23.9927,90163.0
2024-10-30 14:40:00,24.8,24.81,24.77,24.8,194511.0,23.9927,24.0024,23.9637,23.9927,194511.0
2024-10-30 14:50:00,24.81,24.82,24.8,24.8,129256.0,24.0024,24.0121,23.9927,23.9927,129256.0
2024-10-30 15:00:00,24.8,24.82,24.78,24.79,204353.0,23.9927,24.0121,23.9734,23.9831,204353.0
2024-10-30 15:10:00,24.79,24.82,24.77,24.81,204489.0,23.9831,24.0121,23.9637,24.0024,204489.0
2024-10-30 15:20:00,24.82,24.85,24.81,24.84,141564.0,24.0121,24.0411,24.0024,24.0314,141564.0
2024-10-30 15:30:00,24.83,24.85,24.81,24.85,368460.0,24.0218,24.0411,24.0024,24.0411,368460.0
2024-10-30 15:40:00,24.85,24.85,24.81,24.81,255070.0,24.0411,24.0411,24.0024,24.0024,255070.0
2024-10-30 15:50:00,24.81,24.87,24.8,24.85,1738209.0,24.0024,24.0605,23.9927,24.0411,1738209.0
2024-10-31 09:30:00,24.63,24.67,24.52,24.63,450830.0,24.1078,24.1469,24.0001,24.1078,450830.0
2024-10-31 09:40:00,24.63,24.64,24.5,24.52,142015.0,24.1078,24.1176,23.9805,24.0001,142015.0
2024-10-31 09:50:00,24.51,24.66,24.51,24.64,189854.0,23.9903,24.1371,23.9903,24.1176,189854.0
2024-10-31 10:00:00,24.64,24.69,24.54,24.59,212670.0,24.1176,24.1665,24.0197,24.0686,212670.0
2024-10-31 10:10:00,24.59,24.65,24.55,24.62,190948.0,24.0686,24.1274,24.0295,24.098,190948.0
2024-10-31 10:20:00,24.61,24.62,24.49,24.5,182026.0,24.0882,24.098,23.9707,23.9805,182026.0
2024-10-31 10:30:00,24.5,24.53,24.46,24.47,275950.0,23.9805,24.0099,23.9414,23.9512,275950.0
2024-10-31 10:40:00,24.45,24.47,24.4,24.4,244398.0,23.9316,23.9512,23.8827,23.8827,244398.0
2024-10-31 10:50:00,24.41,24.43,24.37,24.38,286271.0,23.8924,23.912,23.8533,23.8631,286271.0
2024-10-31 11:00:00,24.39,24.4,24.35,24.36,206072.0,23.8729,23.8827,23.8337,23.8435,206072.0
2024-10-31 11:10:00,24.36,24.4,24.34,24.39,123913.0,23.8435,23.8827,23.8239,23.8729,123913.0
2024-10-31 11:20:00,24.39,24.42,24.37,24.41,104358.0,23.8729,23.9022,23.8533,23.8924,104358.0
2024-10-31 11:30:00,24.41,24.42,24.39,24.41,82554.0,23.8924,23.9022,23.8729,23.8924,82554.0
2024-10-31 11:40:00,24.42,24.48,24.4,24.46,259707.0,23.9022,23.961,23.8827,23.9414,259707.0
2024-10-31 11:50:00,24.46,24.48,24.42,24.44,232888.0,23.9414,23.961,23.9022,23.9218,232888.0
2024-10-31 12:00:00,24.44,24.51,24.43,24.5,172047.0,23.9218,23.9903,23.912,23.9805,172047.0
2024-10-31 12:10:00,24.49,24.51,24.46,24.47,118063.0,23.9707,23.9903,23.9414,23.9512,118063.0
2024-10-31 12:20:00,24.46,24.47,24.43,24.44,150788.0,23.9414,23.9512,23.912,23.9218,150788.0
2024-10-31 12:30:00,24.44,24.46,24.42,24.46,252775.0,23.9218,23.9414,23.9022,23.9414,252775.0
2024-10-31 12:40:00,24.46,24.46,24.43,24.45,165221.0,23.9414,23.9414,23.912,23.9316,165221.0
2024-10-31 12:50:00,24.45,24.47,24.43,24.46,181462.0,23.9316,23.9512,23.912,23.9414,181462.0
2024-10-31 13:00:00,24.46,24.49,24.44,24.49,161031.0,23.9414,23.9707,23.9218,23.9707,161031.0
2024-10-31 13:10:00,24.49,24.51,24.48,24.5,266431.0,23.9707,23.9903,23.961,23.9805,266431.0
2024-10-31 13:20:00,24.5,24.53,24.49,24.51,168254.0,23.9805,24.0099,23.9707,23.9903,168254.0
2024-10-31 13:30:00,24.51,24.52,24.48,24.49,243043.0,23.9903,24.0001,23.961,23.9707,243043.0
2024-10-31 13:40:00,24.49,24.49,24.45,24.48,136848.0,23.9707,23.9707,23.9316,23.961,136848.0
2024-10-31 13:50:00,24.48,24.51,24.46,24.51,163711.0,23.961,23.9903,23.9414,23.9903,163711.0
2024-10-31 14:00:00,24.5,24.51,24.45,24.46,119390.0,23.9805,23.9903,23.9316,23.9414,119390.0
2024-10-31 14:10:00,24.45,24.47,24.45,24.47,148852.0,23.9316,23.9512,23.9316,23.9512,148852.0
2024-10-31 14:20:00,24.46,24.49,24.46,24.48,121628.0,23.9414,23.9707,23.9414,23.961,121628.0
2024-10-31 14:30:00,24.48,24.55,24.47,24.49,286813.0,23.961,24.0295,23.9512,23.9707,286813.0
2024-10-31 14:40:00,24.49,24.51,24.47,24.51,162931.0,23.9707,23.9903,23.9512,23.9903,162931.0
2024-10-31 14:50:00,24.5,24.56,24.49,24.55,324781.0,23.9805,24.0393,23.9707,24.0295,324781.0
2024-10-31 15:00:00,24.55,24.59,24.54,24.58,347591.0,24.0295,24.0686,24.0197,24.0588,347591.0
2024-10-31 15:10:00,24.57,24.58,24.55,24.57,245091.0,24.0491,24.0588,24.0295,24.0491,245091.0
2024-10-31 15:20:00,24.57,24.6,24.55,24.58,228912.0,24.0491,24.0784,24.0295,24.0588,228912.0
2024-10-31 15:30:00,24.59,24.6,24.52,24.52,205229.0,24.0686,24.0784,24.0001,24.0001,205229.0
2024-10-31 15:40:00,24.52,24.54,24.5,24.54,237781.0,24.0001,24.0197,23.9805,24.0197,237781.0
2024-10-31 15:50:00,24.54,24.56,24.49,24.5,941718.0,24.0197,24.0393,23.9707,23.9805,941718.0
2024-11-01 09:30:00,24.56,24.67,24.49,24.58,326746.0,24.0393,24.1469,23.9707,24.0588,326746.0
2024-11-01 09:40:00,24.59,24.59,24.45,24.51,158359.0,24.0686,24.0686,23.9316,23.9903,158359.0
2024-11-01 09:50:00,24.51,24.6,24.51,24.55,122923.0,23.9903,24.0784,23.9903,24.0295,122923.0
2024-11-01 10:00:00,24.55,24.64,24.52,24.57,429405.0,24.0295,24.1176,24.0001,24.0491,429405.0
2024-11-01 10:10:00,24.58,24.58,24.52,24.54,299121.0,24.0588,24.0588,24.0001,24.0197,299121.0
2024-11-01 10:20:00,24.55,24.55,24.48,24.55,186646.0,24.0295,24.0295,23.961,24.0295,186646.0
2024-11-01 10:30:00,24.55,24.56,24.47,24.48,183302.0,24.0295,24.0393,23.9512,23.961,183302.0
2024-11-01 10:40:00,24.48,24.5,24.44,24.46,217528.0,23.961,23.9805,23.9218,23.9414,217528.0
2024-11-01 10:50:00,24.46,24.51,24.44,24.5,143759.0,23.9414,23.9903,23.9218,23.9805,143759.0
2024-11-01 11:00:00,24.51,24.58,24.5,24.54,285094.0,23.9903,24.0588,23.9805,24.0197,285094.0
2024-11-01 11:10:00,24.54,24.59,24.51,24.54,240830.0,24.0197,24.0686,23.9903,24.0197,240830.0
2024-11-01 11:20:00,24.55,24.56,24.49,24.53,158711.0,24.0295,24.0393,23.9707,24.0099,158711.0
2024-11-01 11:30:00,24.53,24.54,24.49,24.5,202019.0,24.0099,24.0197,23.9707,23.9805,202019.0
2024-11-01 11:40:00,24.49,24.51,24.46,24.47,173904.0,23.9707,23.9903,23.9414,23.9512,173904.0
2024-11-01 11:50:00,24.46,24.47,24.44,24.45,116304.0,23.9414,23.9512,23.9218,23.9316,116304.0
2024-11-01 12:00:00,24.45,24.49,24.44,24.46,135304.0,23.9316,23.9707,23.9218,23.9414,135304.0
2024-11-01 12:10:00,24.46,24.47,24.41,24.42,97539.0,23.9414,23.9512,23.8924,23.9022,97539.0
2024-11-01 12:20:00,24.42,24.42,24.38,24.39,307631.0,23.9022,23.9022,23.8631,23.8729,307631.0
2024-11-01 12:30:00,24.39,24.41,24.35,24.37,297611.0,23.8729,23.8924,23.8337,23.8533,297611.0
2024-11-01 12:40:00,24.37,24.37,24.31,24.32,60281.0,23.8533,23.8533,23.7946,23.8044,60281.0
2024-11-01 12:50:00,24.32,24.32,24.29,24.3,99588.0,23.8044,23.8044,23.775,23.7848,99588.0
2024-11-01 13:00:00,24.3,24.33,24.28,24.29,127619.0,23.7848,23.8141,23.7652,23.775,127619.0
2024-11-01 13:10:00,24.28,24.29,24.23,24.25,256641.0,23.7652,23.775,23.7163,23.7358,256641.0
2024-11-01 13:20:00,24.25,24.26,24.22,24.25,265284.0,23.7358,23.7456,23.7065,23.7358,265284.0
2024-11-01 13:30:00,24.25,24.25,24.15,24.16,455487.0,23.7358,23.7358,23.638,23.6477,455487.0
2024-11-01 13:40:00,24.17,24.17,24.14,24.16,178292.0,23.6575,23.6575,23.6282,23.6477,178292.0
2024-11-01 13:50:00,24.16,24.21,24.15,24.2,178482.0,23.6477,23.6967,23.638,23.6869,178482.0
2024-11-01 14:00:00,24.2,24.22,24.17,24.17,180186.0,23.6869,23.7065,23.6575,23.6575,180186.0
2024-11-01 14:10:00,24.18,24.2,24.15,24.2,126429.0,23.6673,23.6869,23.638,23.6869,126429.0
2024-11-01 14:20:00,24.2,24.23,24.17,24.21,190327.0,23.6869,23.7163,23.6575,23.6967,190327.0
2024-11-01 14:30:00,24.22,24.23,24.21,24.21,84341.0,23.7065,23.7163,23.6967,23.6967,84341.0
2024-11-01 14:40:00,24.21,24.25,24.21,24.23,228550.0,23.6967,23.7358,23.6967,23.7163,228550.0
2024-11-01 14:50:00,24.23,24.24,24.19,24.23,325084.0,23.7163,23.7261,23.6771,23.7163,325084.0
2024-11-01 15:00:00,24.22,24.25,24.21,24.24,228861.0,23.7065,23.7358,23.6967,23.7261,228861.0
2024-11-01 15:10:00,24.25,24.25,24.19,24.2,154806.0,23.7358,23.7358,23.6771,23.6869,154806.0
2024-11-01 15:20:00,24.2,24.2,24.17,24.19,217318.0,23.6869,23.6869,23.6575,23.6771,217318.0
2024-11-01 15:30:00,24.19,24.19,24.14,24.16,450548.0,23.6771,23.6771,23.6282,23.6477,450548.0
2024-11-01 15:40:00,24.16,24.21,24.14,24.2,410980.0,23.6477,23.6967,23.6282,23.6869,410980.0
2024-11-01 15:50:00,24.2,24.24,24.15,24.18,2006440.0,23.6869,23.7261,23.638,23.6673,2006440.0
2024-11-04 09:30:00,24.27,24.29,24.15,24.17,421735.0,23.7554,23.775,23.638,23.6575,421735.0
2024-11-04 09:40:00,24.18,24.27,24.18,24.23,237399.0,23.6673,23.7554,23.6673,23.7163,237399.0
2024-11-04 09:50:00,24.23,24.23,24.05,24.05,383359.0,23.7163,23.7163,23.5401,23.5401,383359.0
2024-11-04 10:00:00,24.05,24.1,23.97,24.07,448755.0,23.5401,23.589,23.4618,23.5597,448755.0
2024-11-04 10:10:00,24.07,24.13,24.02,24.03,296007.0,23.5597,23.6184,23.5107,23.5205,296007.0
2024-11-04 10:20:00,24.03,24.1,24.02,24.09,315383.0,23.5205,23.589,23.5107,23.5792,315383.0
2024-11-04 10:30:00,24.09,24.11,24.04,24.1,364801.0,23.5792,23.5988,23.5303,23.589,364801.0
2024-11-04 10:40:00,24.1,24.15,24.07,24.15,253911.0,23.589,23.638,23.5597,23.638,253911.0
2024-11-04 10:50:00,24.15,24.16,24.09,24.1,337110.0,23.638,23.6477,23.5792,23.589,337110.0
2024-11-04 11:00:00,24.11,24.14,24.09,24.14,258653.0,23.5988,23.6282,23.5792,23.6282,258653.0
2024-11-04 11:10:00,24.14,24.18,24.14,24.17,117221.0,23.6282,23.6673,23.6282,23.6575,117221.0
2024-11-04 11:20:00,24.17,24.17,24.12,24.13,135301.0,23.6575,23.6575,23.6086,23.6184,135301.0
2024-11-04 11:30:00,24.12,24.14,24.07,24.09,177099.0,23.6086,23.6282,23.5597,23.5792,177099.0
2024-11-04 11:40:00,24.09,24.09,24.03,24.05,124974.0,23.5792,23.5792,23.5205,23.5401,124974.0
2024-11-04 11:50:00,24.05,24.09,24.05,24.08,105252.0,23.5401,23.5792,23.5401,23.5694,105252.0
2024-11-04 12:00:00,24.09,24.09,24.03,24.04,212779.0,23.5792,23.5792,23.5205,23.5303,212779.0
2024-11-04 12:10:00,24.04,24.1,24.03,24.1,117619.0,23.5303,23.589,23.5205,23.589,117619.0
2024-11-04 12:20:00,24.1,24.17,24.09,24.17,217003.0,23.589,23.6575,23.5792,23.6575,217003.0
2024-11-04 12:30:00,24.17,24.18,24.13,24.18,181463.0,23.6575,23.6673,23.6184,23.6673,181463.0
2024-11-04 12:40:00,24.18,24.19,24.17,24.19,104199.0,23.6673,23.6771,23.6575,23.6771,104199.0
2024-11-04 12:50:00,24.18,24.2,24.16,24.17,97221.0,23.6673,23.6869,23.6477,23.6575,97221.0
2024-11-04 13:00:00,24.17,24.17,24.1,24.12,111325.0,23.6575,23.6575,23.589,23.6086,111325.0
2024-11-04 13:10:00,24.12,24.15,24.11,24.13,133446.0,23.6086,23.638,23.5988,23.6184,133446.0
2024-11-04 13:20:00,24.14,24.18,24.12,24.18,235528.0,23.6282,23.6673,23.6086,23.6673,235528.0
2024-11-04 13:30:00,24.18,24.18,24.13,24.14,139093.0,23.6673,23.6673,23.6184,23.6282,139093.0
2024-11-04 13:40:00,24.14,24.19,24.14,24.18,82829.0,23.6282,23.6771,23.6282,23.6673,82829.0
2024-11-04 13:50:00,24.17,24.2,24.16,24.19,94816.0,23.6575,23.6869,23.6477,23.6771,94816.0
2024-11-04 14:00:00,24.2,24.24,24.19,24.23,125786.0,23.6869,23.7261,23.6771,23.7163,125786.0
2024-11-04 14:10:00,24.23,24.24,24.21,24.21,131182.0,23.7163,23.7261,23.6967,23.6967,131182.0
2024-11-04 14:20:00,24.21,24.23,24.21,24.21,86424.0,23.6967,23.7163,23.6967,23.6967,86424.0
2024-11-04 14:30:00,24.22,24.27,24.2,24.26,504229.0,23.7065,23.7554,23.6869,23.7456,504229.0
2024-11-04 14:40:00,24.26,24.28,24.24,24.25,144547.0,23.7456,23.7652,23.7261,23.7358,144547.0
2024-11-04 14:50:00,24.25,24.31,24.24,24.29,223016.0,23.7358,23.7946,23.7261,23.775,223016.0
2024-11-04 15:00:00,24.28,24.35,24.28,24.34,217630.0,23.7652,23.8337,23.7652,23.8239,217630.0
2024-11-04 15:10:00,24.34,24.36,24.33,24.36,176960.0,23.8239,23.8435,23.8141,23.8435,176960.0
2024-11-04 15:20:00,24.36,24.41,24.35,24.39,275234.0,23.8435,23.8924,23.8337,23.8729,275234.0
2024-11-04 15:30:00,24.38,24.42,24.38,24.42,346231.0,23.8631,23.9022,23.8631,23.9022,346231.0
2024-11-04 15:40:00,24.42,24.44,24.38,24.44,622580.0,23.9022,23.9218,23.8631,23.9218,622580.0
2024-11-04 15:50:00,24.43,24.5,24.43,24.48,1513463.0,23.912,23.9805,23.912,23.961,1513463.0
2024-11-05 09:30:00,24.59,24.76,24.54,24.73,332114.0,24.0686,24.235,24.0197,24.2057,332114.0
2024-11-05 09:40:00,24.72,24.75,24.65,24.69,206712.0,24.1959,24.2252,24.1274,24.1665,206712.0
2024-11-05 09:50:00,24.69,24.76,24.68,24.73,244591.0,24.1665,24.235,24.1567,24.2057,244591.0
2024-11-05 10:00:00,24.73,24.78,24.68,24.73,295855.0,24.2057,24.2546,24.1567,24.2057,295855.0
2024-11-05 10:10:00,24.73,24.78,24.71,24.78,190265.0,24.2057,24.2546,24.1861,24.2546,190265.0
2024-11-05 10:20:00,24.77,24.8,24.74,24.75,253161.0,24.2448,24.2742,24.2154,24.2252,253161.0
2024-11-05 10:30:00,24.75,24.83,24.73,24.82,267869.0,24.2252,24.3035,24.2057,24.2938,267869.0
2024-11-05 10:40:00,24.82,24.84,24.8,24.81,197713.0,24.2938,24.3133,24.2742,24.284,197713.0
2024-11-05 10:50:00,24.82,24.85,24.81,24.82,285774.0,24.2938,24.3231,24.284,24.2938,285774.0
2024-11-05 11:00:00,24.82,24.82,24.75,24.79,301526.0,24.2938,24.2938,24.2252,24.2644,301526.0
2024-11-05 11:10:00,24.79,24.93,24.78,24.89,812749.0,24.2644,24.4014,24.2546,24.3623,812749.0
2024-11-05 11:20:00,24.89,24.96,24.88,24.89,395663.0,24.3623,24.4308,24.3525,24.3623,395663.0
2024-11-05 11:30:00,24.89,24.9,24.84,24.87,289918.0,24.3623,24.3721,24.3133,24.3427,289918.0
2024-11-05 11:40:00,24.87,24.91,24.85,24.88,181676.0,24.3427,24.3818,24.3231,24.3525,181676.0
2024-11-05 11:50:00,24.88,24.89,24.84,24.85,303454.0,24.3525,24.3623,24.3133,24.3231,303454.0
2024-11-05 12:00:00,24.85,24.85,24.81,24.83,71228.0,24.3231,24.3231,24.284,24.3035,71228.0
2024-11-05 12:10:00,24.83,24.84,24.8,24.82,93022.0,24.3035,24.3133,24.2742,24.2938,93022.0
2024-11-05 12:20:00,24.82,24.82,24.78,24.81,208890.0,24.2938,24.2938,24.2546,24.284,208890.0
2024-11-05 12:30:00,24.8,24.84,24.78,24.84,306696.0,24.2742,24.3133,24.2546,24.3133,306696.0
2024-11-05 12:40:00,24.84,24.84,24.79,24.8,145838.0,24.3133,24.3133,24.2644,24.2742,145838.0
2024-11-05 12:50:00,24.8,24.8,24.75,24.75,121840.0,24.2742,24.2742,24.2252,24.2252,121840.0
2024-11-05 13:00:00,24.76,24.78,24.75,24.75,125578.0,24.235,24.2546,24.2252,24.2252,125578.0
2024-11-05 13:10:00,24.76,24.76,24.72,24.73,135081.0,24.235,24.235,24.1959,24.2057,135081.0
2024-11-05 13:20:00,24.73,24.82,24.71,24.82,160496.0,24.2057,24.2938,24.1861,24.2938,160496.0
2024-11-05 13:30:00,24.82,24.82,24.78,24.81,423806.0,24.2938,24.2938,24.2546,24.284,423806.0
2024-11-05 13:40:00,24.8,24.82,24.79,24.8,169000.0,24.2742,24.2938,24.2644,24.2742,169000.0
2024-11-05 13:50:00,24.8,24.84,24.78,24.83,154656.0,24.2742,24.3133,24.2546,24.3035,154656.0
2024-11-05 14:00:00,24.83,24.85,24.82,24.84,199071.0,24.3035,24.3231,24.2938,24.3133,199071.0
2024-11-05 14:10:00,24.84,24.86,24.81,24.82,229699.0,24.3133,24.3329,24.284,24.2938,229699.0
2024-11-05 14:20:00,24.82,24.82,24.77,24.79,265561.0,24.2938,24.2938,24.2448,24.2644,265561.0
2024-11-05 14:30:00,24.79,24.81,24.78,24.8,215658.0,24.2644,24.284,24.2546,24.2742,215658.0
2024-11-05 14:40:00,24.81,24.82,24.8,24.8,122182.0,24.284,24.2938,24.2742,24.2742,122182.0
2024-11-05 14:50:00,24.8,24.81,24.74,24.76,292461.0,24.2742,24.284,24.2154,24.235,292461.0
2024-11-05 15:00:00,24.76,24.76,24.74,24.75,194688.0,24.235,24.235,24.2154,24.2252,194688.0
2024-11-05 15:10:00,24.75,24.75,24.7,24.72,273282.0,24.2252,24.2252,24.1763,24.1959,273282.0
2024-11-05 15:20:00,24.71,24.73,24.71,24.71,220535.0,24.1861,24.2057,24.1861,24.1861,220535.0
2024-11-05 15:30:00,24.71,24.73,24.69,24.71,521073.0,24.1861,24.2057,24.1665,24.1861,521073.0
2024-11-05 15:40:00,24.71,24.73,24.69,24.7,565271.0,24.1861,24.2057,24.1665,24.1763,565271.0
2024-11-05 15:50:00,24.69,24.71,24.66,24.7,1842200.0,24.1665,24.1861,24.1371,24.1763,1842200.0
2024-11-06 09:30:00,25.38,25.9,25.38,25.87,2056911.0,24.8419,25.3509,24.8419,25.3215,2056911.0
2024-11-06 09:40:00,25.88,25.99,25.78,25.86,1287145.0,25.3313,25.4389,25.2334,25.3117,1287145.0
2024-11-06 09:50:00,25.86,25.97,25.82,25.97,1121966.0,25.3117,25.4194,25.2726,25.4194,1121966.0
2024-11-06 10:00:00,25.97,26.06,25.91,26.04,1077280.0,25.4194,25.5075,25.3606,25.4879,1077280.0
2024-11-06 10:10:00,26.04,26.18,25.98,26.17,956277.0,25.4879,25.6249,25.4292,25.6151,956277.0
2024-11-06 10:20:00,26.17,26.31,26.15,26.3,661359.0,25.6151,25.7522,25.5956,25.7424,661359.0
2024-11-06 10:30:00,26.31,26.32,26.2,26.29,815793.0,25.7522,25.7619,25.6445,25.7326,815793.0
2024-11-06 10:40:00,26.3,26.33,26.26,26.3,757061.0,25.7424,25.7717,25.7032,25.7424,757061.0
2024-11-06 10:50:00,26.3,26.34,26.2,26.3,666663.0,25.7424,25.7815,25.6445,25.7424,666663.0
2024-11-06 11:00:00,26.3,26.33,26.21,26.21,541304.0,25.7424,25.7717,25.6543,25.6543,541304.0
2024-11-06 11:10:00,26.21,26.28,26.2,26.24,891152.0,25.6543,25.7228,25.6445,25.6836,891152.0
2024-11-06 11:20:00,26.24,26.31,26.21,26.31,391304.0,25.6836,25.7522,25.6543,25.7522,391304.0
2024-11-06 11:30:00,26.31,26.4,26.3,26.31,529991.0,25.7522,25.8403,25.7424,25.7522,529991.0
2024-11-06 11:40:00,26.31,26.37,26.29,26.33,330943.0,25.7522,25.8109,25.7326,25.7717,330943.0
2024-11-06 11:50:00,26.33,26.37,26.29,26.37,254258.0,25.7717,25.8109,25.7326,25.8109,254258.0
2024-11-06 12:00:00,26.36,26.43,26.32,26.39,272308.0,25.8011,25.8696,25.7619,25.8305,272308.0
2024-11-06 12:10:00,26.4,26.45,26.39,26.43,286851.0,25.8403,25.8892,25.8305,25.8696,286851.0
2024-11-06 12:20:00,26.42,26.43,26.32,26.33,530407.0,25.8598,25.8696,25.7619,25.7717,530407.0
2024-11-06 12:30:00,26.33,26.37,26.29,26.37,184268.0,25.7717,25.8109,25.7326,25.8109,184268.0
2024-11-06 12:40:00,26.37,26.38,26.32,26.33,204390.0,25.8109,25.8207,25.7619,25.7717,204390.0
2024-11-06 12:50:00,26.34,26.35,26.32,26.35,139543.0,25.7815,25.7913,25.7619,25.7913,139543.0
2024-11-06 13:00:00,26.35,26.41,26.33,26.41,193035.0,25.7913,25.85,25.7717,25.85,193035.0
2024-11-06 13:10:00,26.4,26.41,26.35,26.39,221975.0,25.8403,25.85,25.7913,25.8305,221975.0
2024-11-06 13:20:00,26.39,26.4,26.37,26.38,217481.0,25.8305,25.8403,25.8109,25.8207,217481.0
2024-11-06 13:30:00,26.38,26.4,26.33,26.35,242761.0,25.8207,25.8403,25.7717,25.7913,242761.0
2024-11-06 13:40:00,26.35,26.43,26.34,26.43,183093.0,25.7913,25.8696,25.7815,25.8696,183093.0
2024-11-06 13:50:00,26.43,26.44,26.41,26.44,152848.0,25.8696,25.8794,25.85,25.8794,152848.0
2024-11-06 14:00:00,26.44,26.48,26.41,26.43,266176.0,25.8794,25.9186,25.85,25.8696,266176.0
2024-11-06 14:10:00,26.43,26.44,26.39,26.39,216700.0,25.8696,25.8794,25.8305,25.8305,216700.0
2024-11-06 14:20:00,26.39,26.41,26.37,26.41,133113.0,25.8305,25.85,25.8109,25.85,133113.0
2024-11-06 14:30:00,26.41,26.45,26.4,26.44,161646.0,25.85,25.8892,25.8403,25.8794,161646.0
2024-11-06 14:40:00,26.45,26.47,26.44,26.45,190872.0,25.8892,25.9088,25.8794,25.8892,190872.0
2024-11-06 14:50:00,26.45,26.48,26.44,26.46,145026.0,25.8892,25.9186,25.8794,25.899,145026.0
2024-11-06 15:00:00,26.46,26.49,26.45,26.46,217425.0,25.899,25.9283,25.8892,25.899,217425.0
2024-11-06 15:10:00,26.46,26.53,26.46,26.5,267301.0,25.899,25.9675,25.899,25.9381,267301.0
2024-11-06 15:20:00,26.5,26.5,26.46,26.48,187950.0,25.9381,25.9381,25.899,25.9186,187950.0
2024-11-06 15:30:00,26.49,26.59,26.47,26.56,539261.0,25.9283,26.0262,25.9088,25.9969,539261.0
2024-11-06 15:40:00,26.56,26.59,26.53,26.53,543075.0,25.9969,26.0262,25.9675,25.9675,543075.0
2024-11-06 15:50:00,26.53,26.53,26.34,26.34,2053370.0,25.9675,25.9675,25.7815,25.7815,2053370.0
2024-11-07 09:30:00,26.41,26.41,26.19,26.23,809893.0,25.85,25.85,25.6347,25.6739,809893.0
2024-11-07 09:40:00,26.24,26.39,26.22,26.32,634727.0,25.6836,25.8305,25.6641,25.7619,634727.0
2024-11-07 09:50:00,26.32,26.32,26.19,26.23,269265.0,25.7619,25.7619,25.6347,25.6739,269265.0
2024-11-07 10:00:00,26.23,26.31,26.23,26.3,208032.0,25.6739,25.7522,25.6739,25.7424,208032.0
2024-11-07 10:10:00,26.3,26.33,26.27,26.29,178609.0,25.7424,25.7717,25.713,25.7326,178609.0
2024-11-07 10:20:00,26.29,26.39,26.28,26.35,246178.0,25.7326,25.8305,25.7228,25.7913,246178.0
2024-11-07 10:30:00,26.35,26.45,26.34,26.43,327013.0,25.7913,25.8892,25.7815,25.8696,327013.0
2024-11-07 10:40:00,26.43,26.48,26.41,26.46,174746.0,25.8696,25.9186,25.85,25.899,174746.0
2024-11-07 10:50:00,26.45,26.45,26.37,26.38,201894.0,25.8892,25.8892,25.8109,25.8207,201894.0
2024-11-07 11:00:00,26.38,26.41,26.36,26.4,142053.0,25.8207,25.85,25.8011,25.8403,142053.0
2024-11-07 11:10:00,26.4,26.42,26.32,26.35,249403.0,25.8403,25.8598,25.7619,25.7913,249403.0
2024-11-07 11:20:00,26.35,26.38,26.27,26.3,259768.0,25.7913,25.8207,25.713,25.7424,259768.0
2024-11-07 11:30:00,26.3,26.3,26.22,26.28,169818.0,25.7424,25.7424,25.6641,25.7228,169818.0
2024-11-07 11:40:00,26.28,26.34,26.28,26.32,119360.0,25.7228,25.7815,25.7228,25.7619,119360.0
2024-11-07 11:50:00,26.31,26.35,26.27,26.35,123572.0,25.7522,25.7913,25.713,25.7913,123572.0
2024-11-07 12:00:00,26.35,26.4,26.34,26.4,130400.0,25.7913,25.8403,25.7815,25.8403,130400.0
2024-11-07 12:10:00,26.4,26.46,26.4,26.44,214465.0,25.8403,25.899,25.8403,25.8794,214465.0
2024-11-07 12:20:00,26.44,26.47,26.43,26.46,128420.0,25.8794,25.9088,25.8696,25.899,128420.0
2024-11-07 12:30:00,26.46,26.49,26.44,26.49,134905.0,25.899,25.9283,25.8794,25.9283,134905.0
2024-11-07 12:40:00,26.49,26.5,26.44,26.48,155305.0,25.9283,25.9381,25.8794,25.9186,155305.0
2024-11-07 12:50:00,26.48,26.49,26.45,26.48,181481.0,25.9186,25.9283,25.8892,25.9186,181481.0
2024-11-07 13:00:00,26.47,26.48,26.42,26.44,77694.0,25.9088,25.9186,25.8598,25.8794,77694.0
2024-11-07 13:10:00,26.43,26.44,26.39,26.39,95736.0,25.8696,25.8794,25.8305,25.8305,95736.0
2024-11-07 13:20:00,26.4,26.48,26.39,26.47,154546.0,25.8403,25.9186,25.8305,25.9088,154546.0
2024-11-07 13:30:00,26.46,26.49,26.44,26.48,134191.0,25.899,25.9283,25.8794,25.9186,134191.0
2024-11-07 13:40:00,26.48,26.49,26.45,26.48,127698.0,25.9186,25.9283,25.8892,25.9186,127698.0
2024-11-07 13:50:00,26.48,26.5,26.43,26.44,162484.0,25.9186,25.9381,25.8696,25.8794,162484.0
2024-11-07 14:00:00,26.43,26.46,26.32,26.41,454336.0,25.8696,25.899,25.7619,25.85,454336.0
2024-11-07 14:10:00,26.41,26.42,26.37,26.41,135391.0,25.85,25.8598,25.8109,25.85,135391.0
2024-11-07 14:20:00,26.41,26.43,26.39,26.42,116243.0,25.85,25.8696,25.8305,25.8598,116243.0
2024-11-07 14:30:00,26.42,26.46,26.41,26.41,145349.0,25.8598,25.899,25.85,25.85,145349.0
2024-11-07 14:40:00,26.42,26.44,26.35,26.44,152477.0,25.8598,25.8794,25.7913,25.8794,152477.0
2024-11-07 14:50:00,26.44,26.45,26.42,26.45,153757.0,25.8794,25.8892,25.8598,25.8892,153757.0
2024-11-07 15:00:00,26.45,26.5,26.43,26.46,128042.0,25.8892,25.9381,25.8696,25.899,128042.0
2024-11-07 15:10:00,26.46,26.51,26.46,26.51,105111.0,25.899,25.9479,25.899,25.9479,105111.0
2024-11-07 15:20:00,26.5,26.51,26.46,26.48,192712.0,25.9381,25.9479,25.899,25.9186,192712.0
2024-11-07 15:30:00,26.48,26.5,26.42,26.44,204550.0,25.9186,25.9381,25.8598,25.8794,204550.0
2024-11-07 15:40:00,26.44,26.45,26.4,26.41,337504.0,25.8794,25.8892,25.8403,25.85,337504.0
2024-11-07 15:50:00,26.4,26.44,26.39,26.4,1108212.0,25.8403,25.8794,25.8305,25.8403,1108212.0
2024-11-08 09:30:00,26.28,26.43,26.28,26.35,455619.0,25.7228,25.8696,25.7228,25.7913,455619.0
2024-11-08 09:40:00,26.35,26.5,26.32,26.49,232904.0,25.7913,25.9381,25.7619,25.9283,232904.0
2024-11-08 09:50:00,26.49,26.5,26.39,26.48,210202.0,25.9283,25.9381,25.8305,25.9186,210202.0
2024-11-08 10:00:00,26.49,26.54,26.45,26.53,406370.0,25.9283,25.9773,25.8892,25.9675,406370.0
2024-11-08 10:10:00,26.54,26.6,26.5,26.58,371176.0,25.9773,26.036,25.9381,26.0164,371176.0
2024-11-08 10:20:00,26.58,26.62,26.54,26.56,347098.0,26.0164,26.0556,25.9773,25.9969,347098.0
2024-11-08 10:30:00,26.55,26.58,26.5,26.5,252051.0,25.9871,26.0164,25.9381,25.9381,252051.0
2024-11-08 10:40:00,26.51,26.55,26.49,26.54,270939.0,25.9479,25.9871,25.9283,25.9773,270939.0
2024-11-08 10:50:00,26.54,26.59,26.51,26.53,220077.0,25.9773,26.0262,25.9479,25.9675,220077.0
2024-11-08 11:00:00,26.53,26.56,26.5,26.53,178528.0,25.9675,25.9969,25.9381,25.9675,178528.0
2024-11-08 11:10:00,26.53,26.55,26.5,26.54,69365.0,25.9675,25.9871,25.9381,25.9773,69365.0
2024-11-08 11:20:00,26.54,26.66,26.53,26.64,291722.0,25.9773,26.0947,25.9675,26.0752,291722.0
2024-11-08 11:30:00,26.64,26.69,26.62,26.65,173756.0,26.0752,26.1241,26.0556,26.085,173756.0
2024-11-08 11:40:00,26.66,26.67,26.63,26.65,99000.0,26.0947,26.1045,26.0654,26.085,99000.0
2024-11-08 11:50:00,26.65,26.68,26.61,26.67,176586.0,26.085,26.1143,26.0458,26.1045,176586.0
2024-11-08 12:00:00,26.67,26.71,26.64,26.67,247148.0,26.1045,26.1437,26.0752,26.1045,247148.0
2024-11-08 12:10:00,26.67,26.67,26.64,26.65,94561.0,26.1045,26.1045,26.0752,26.085,94561.0
2024-11-08 12:20:00,26.65,26.68,26.64,26.68,84194.0,26.085,26.1143,26.0752,26.1143,84194.0
2024-11-08 12:30:00,26.67,26.76,26.66,26.76,226565.0,26.1045,26.1926,26.0947,26.1926,226565.0
2024-11-08 12:40:00,26.76,26.77,26.74,26.76,126585.0,26.1926,26.2024,26.173,26.1926,126585.0
2024-11-08 12:50:00,26.75,26.84,26.75,26.83,311736.0,26.1828,26.2709,26.1828,26.2611,311736.0
2024-11-08 13:00:00,26.83,26.85,26.8,26.81,415899.0,26.2611,26.2807,26.2318,26.2416,415899.0
2024-11-08 13:10:00,26.82,26.82,26.8,26.82,144504.0,26.2513,26.2513,26.2318,26.2513,144504.0
2024-11-08 13:20:00,26.82,26.85,26.79,26.84,329966.0,26.2513,26.2807,26.222,26.2709,329966.0
2024-11-08 13:30:00,26.84,26.85,26.8,26.84,280690.0,26.2709,26.2807,26.2318,26.2709,280690.0
2024-11-08 13:40:00,26.84,26.91,26.83,26.91,302008.0,26.2709,26.3394,26.2611,26.3394,302008.0
2024-11-08 13:50:00,26.91,26.93,26.9,26.93,213652.0,26.3394,26.359,26.3297,26.359,213652.0
2024-11-08 14:00:00,26.92,26.94,26.9,26.91,118653.0,26.3492,26.3688,26.3297,26.3394,118653.0
2024-11-08 14:10:00,26.92,26.95,26.9,26.94,202740.0,26.3492,26.3786,26.3297,26.3688,202740.0
2024-11-08 14:20:00,26.94,26.98,26.89,26.96,517115.0,26.3688,26.408,26.3199,26.3884,517115.0
2024-11-08 14:30:00,26.96,27.0,26.94,26.96,229169.0,26.3884,26.4275,26.3688,26.3884,229169.0
2024-11-08 14:40:00,26.96,26.99,26.93,26.98,205665.0,26.3884,26.4177,26.359,26.408,205665.0
2024-11-08 14:50:00,26.98,26.99,26.95,26.96,139693.0,26.408,26.4177,26.3786,26.3884,139693.0
2024-11-08 15:00:00,26.95,26.99,26.93,26.98,264247.0,26.3786,26.4177,26.359,26.408,264247.0
2024-11-08 15:10:00,26.98,26.98,26.9,26.92,202638.0,26.408,26.408,26.3297,26.3492,202638.0
2024-11-08 15:20:00,26.92,26.94,26.91,26.93,225119.0,26.3492,26.3688,26.3394,26.359,225119.0
2024-11-08 15:30:00,26.93,26.96,26.89,26.91,474947.0,26.359,26.3884,26.3199,26.3394,474947.0
2024-11-08 15:40:00,26.91,26.92,26.88,26.91,1157878.0,26.3394,26.3492,26.3101,26.3394,1157878.0
2024-11-08 15:50:00,26.9,26.97,26.87,26.89,1553870.0,26.3297,26.3982,26.3003,26.3199,1553870.0
2024-11-11 09:30:00,26.88,27.11,26.88,27.09,495580.0,26.3101,26.5352,26.3101,26.5156,495580.0
2024-11-11 09:40:00,27.09,27.18,27.03,27.18,367934.0,26.5156,26.6037,26.4569,26.6037,367934.0
2024-11-11 09:50:00,27.19,27.27,27.14,27.27,324177.0,26.6135,26.6918,26.5646,26.6918,324177.0
2024-11-11 10:00:00,27.27,27.27,27.03,27.05,254916.0,26.6918,26.6918,26.4569,26.4765,254916.0
2024-11-11 10:10:00,27.05,27.07,26.99,27.0,318542.0,26.4765,26.496,26.4177,26.4275,318542.0
2024-11-11 10:20:00,27.01,27.08,26.98,27.08,273355.0,26.4373,26.5058,26.408,26.5058,273355.0
2024-11-11 10:30:00,27.08,27.13,27.05,27.13,196230.0,26.5058,26.5548,26.4765,26.5548,196230.0
2024-11-11 10:40:00,27.13,27.15,27.09,27.14,186588.0,26.5548,26.5744,26.5156,26.5646,186588.0
2024-11-11 10:50:00,27.14,27.15,27.1,27.13,222017.0,26.5646,26.5744,26.5254,26.5548,222017.0
2024-11-11 11:00:00,27.13,27.15,27.08,27.13,212504.0,26.5548,26.5744,26.5058,26.5548,212504.0
2024-11-11 11:10:00,27.13,27.21,27.12,27.18,283520.0,26.5548,26.6331,26.545,26.6037,283520.0
2024-11-11 11:20:00,27.18,27.23,27.16,27.23,424986.0,26.6037,26.6527,26.5841,26.6527,424986.0
2024-11-11 11:30:00,27.22,27.23,27.14,27.17,278875.0,26.6429,26.6527,26.5646,26.5939,278875.0
2024-11-11 11:40:00,27.16,27.18,27.13,27.16,177988.0,26.5841,26.6037,26.5548,26.5841,177988.0
2024-11-11 11:50:00,27.16,27.19,27.15,27.17,298151.0,26.5841,26.6135,26.5744,26.5939,298151.0
2024-11-11 12:00:00,27.17,27.21,27.16,27.18,230645.0,26.5939,26.6331,26.5841,26.6037,230645.0
2024-11-11 12:10:00,27.18,27.2,27.16,27.17,336462.0,26.6037,26.6233,26.5841,26.5939,336462.0
2024-11-11 12:20:00,27.17,27.18,27.13,27.14,156412.0,26.5939,26.6037,26.5548,26.5646,156412.0
2024-11-11 12:30:00,27.14,27.15,27.06,27.09,314986.0,26.5646,26.5744,26.4863,26.5156,314986.0
2024-11-11 12:40:00,27.08,27.1,27.05,27.07,189838.0,26.5058,26.5254,26.4765,26.496,189838.0
2024-11-11 12:50:00,27.07,27.08,27.05,27.06,78058.0,26.496,26.5058,26.4765,26.4863,78058.0
2024-11-11 13:00:00,27.07,27.07,27.02,27.05,104490.0,26.496,26.496,26.4471,26.4765,104490.0
2024-11-11 13:10:00,27.05,27.08,27.04,27.05,242828.0,26.4765,26.5058,26.4667,26.4765,242828.0
2024-11-11 13:20:00,27.05,27.05,26.99,27.04,141905.0,26.4765,26.4765,26.4177,26.4667,141905.0
2024-11-11 13:30:00,27.04,27.06,27.01,27.03,190303.0,26.4667,26.4863,26.4373,26.4569,190303.0
2024-11-11 13:40:00,27.03,27.14,27.02,27.12,398603.0,26.4569,26.5646,26.4471,26.545,398603.0
2024-11-11 13:50:00,27.12,27.17,27.11,27.13,283766.0,26.545,26.5939,26.5352,26.5548,283766.0
2024-11-11 14:00:00,27.14,27.15,27.12,27.14,128996.0,26.5646,26.5744,26.545,26.5646,128996.0
2024-11-11 14:10:00,27.14,27.16,27.11,27.16,122258.0,26.5646,26.5841,26.5352,26.5841,122258.0
2024-11-11 14:20:00,27.16,27.17,27.13,27.14,111083.0,26.5841,26.5939,26.5548,26.5646,111083.0
2024-11-11 14:30:00,27.14,27.17,27.14,27.16,104009.0,26.5646,26.5939,26.5646,26.5841,104009.0
2024-11-11 14:40:00,27.16,27.24,27.15,27.24,809059.0,26.5841,26.6624,26.5744,26.6624,809059.0
2024-11-11 14:50:00,27.24,27.31,27.23,27.3,344757.0,26.6624,26.731,26.6527,26.7212,344757.0
2024-11-11 15:00:00,27.3,27.3,27.28,27.29,178059.0,26.7212,26.7212,26.7016,26.7114,178059.0
2024-11-11 15:10:00,27.3,27.31,27.25,27.28,280070.0,26.7212,26.731,26.6722,26.7016,280070.0
2024-11-11 15:20:00,27.27,27.3,27.27,27.3,118668.0,26.6918,26.7212,26.6918,26.7212,118668.0
2024-11-11 15:30:00,27.3,27.33,27.29,27.3,351447.0,26.7212,26.7505,26.7114,26.7212,351447.0
2024-11-11 15:40:00,27.3,27.32,27.27,27.28,469543.0,26.7212,26.7407,26.6918,26.7016,469543.0
2024-11-11 15:50:00,27.27,27.3,27.22,27.28,1509723.0,26.6918,26.7212,26.6429,26.7016,1509723.0
2024-11-12 09:30:00,27.29,27.59,27.27,27.5,876367.0,26.7114,27.005,26.6918,26.9169,876367.0
2024-11-12 09:40:00,27.49,27.55,27.4,27.49,599750.0,26.9071,26.9659,26.8191,26.9071,599750.0
2024-11-12 09:50:00,27.49,27.5,27.41,27.42,284069.0,26.9071,26.9169,26.8288,26.8386,284069.0
2024-11-12 10:00:00,27.42,27.44,27.36,27.41,652274.0,26.8386,26.8582,26.7799,26.8288,652274.0
2024-11-12 10:10:00,27.41,27.42,27.32,27.42,370157.0,26.8288,26.8386,26.7407,26.8386,370157.0
2024-11-12 10:20:00,27.41,27.46,27.4,27.44,190288.0,26.8288,26.8778,26.8191,26.8582,190288.0
2024-11-12 10:30:00,27.44,27.48,27.4,27.48,205715.0,26.8582,26.8974,26.8191,26.8974,205715.0
2024-11-12 10:40:00,27.47,27.48,27.32,27.33,305841.0,26.8876,26.8974,26.7407,26.7505,305841.0
2024-11-12 10:50:00,27.32,27.33,27.23,27.24,204777.0,26.7407,26.7505,26.6527,26.6624,204777.0
2024-11-12 11:00:00,27.25,27.25,27.19,27.23,165761.0,26.6722,26.6722,26.6135,26.6527,165761.0
2024-11-12 11:10:00,27.23,27.23,27.17,27.2,169947.0,26.6527,26.6527,26.5939,26.6233,169947.0
2024-11-12 11:20:00,27.19,27.24,27.19,27.2,181883.0,26.6135,26.6624,26.6135,26.6233,181883.0
2024-11-12 11:30:00,27.2,27.2,27.12,27.13,236057.0,26.6233,26.6233,26.545,26.5548,236057.0
2024-11-12 11:40:00,27.13,27.17,27.12,27.14,156738.0,26.5548,26.5939,26.545,26.5646,156738.0
2024-11-12 11:50:00,27.14,27.21,27.14,27.2,227901.0,26.5646,26.6331,26.5646,26.6233,227901.0
2024-11-12 12:00:00,27.2,27.24,27.19,27.22,127748.0,26.6233,26.6624,26.6135,26.6429,127748.0
2024-11-12 12:10:00,27.22,27.23,27.19,27.2,102337.0,26.6429,26.6527,26.6135,26.6233,102337.0
2024-11-12 12:20:00,27.2,27.2,27.15,27.18,131438.0,26.6233,26.6233,26.5744,26.6037,131438.0
2024-11-12 12:30:00,27.18,27.2,27.17,27.18,138405.0,26.6037,26.6233,26.5939,26.6037,138405.0
2024-11-12 12:40:00,27.18,27.19,27.15,27.16,108960.0,26.6037,26.6135,26.5744,26.5841,108960.0
2024-11-12 12:50:00,27.15,27.19,27.14,27.16,137261.0,26.5744,26.6135,26.5646,26.5841,137261.0
2024-11-12 13:00:00,27.16,27.18,27.13,27.16,267078.0,26.5841,26.6037,26.5548,26.5841,267078.0
2024-11-12 13:10:00,27.16,27.16,27.13,27.14,135355.0,26.5841,26.5841,26.5548,26.5646,135355.0
2024-11-12 13:20:00,27.14,27.15,27.12,27.14,131189.0,26.5646,26.5744,26.545,26.5646,131189.0
2024-11-12 13:30:00,27.14,27.21,27.14,27.2,206885.0,26.5646,26.6331,26.5646,26.6233,206885.0
2024-11-12 13:40:00,27.2,27.23,27.19,27.19,119683.0,26.6233,26.6527,26.6135,26.6135,119683.0
2024-11-12 13:50:00,27.2,27.24,27.17,27.21,367797.0,26.6233,26.6624,26.5939,26.6331,367797.0
2024-11-12 14:00:00,27.21,27.24,27.2,27.24,183459.0,26.6331,26.6624,26.6233,26.6624,183459.0
2024-11-12 14:10:00,27.24,27.26,27.22,27.26,128318.0,26.6624,26.682,26.6429,26.682,128318.0
2024-11-12 14:20:00,27.26,27.28,27.24,27.28,125399.0,26.682,26.7016,26.6624,26.7016,125399.0
2024-11-12 14:30:00,27.27,27.28,27.24,27.26,107341.0,26.6918,26.7016,26.6624,26.682,107341.0
2024-11-12 14:40:00,27.26,27.28,27.25,27.28,128748.0,26.682,26.7016,26.6722,26.7016,128748.0
2024-11-12 14:50:00,27.28,27.28,27.24,27.28,190818.0,26.7016,26.7016,26.6624,26.7016,190818.0
2024-11-12 15:00:00,27.28,27.3,27.26,27.28,149969.0,26.7016,26.7212,26.682,26.7016,149969.0
2024-11-12 15:10:00,27.27,27.28,27.23,27.24,218225.0,26.6918,26.7016,26.6527,26.6624,218225.0
2024-11-12 15:20:00,27.24,27.27,27.23,27.26,245931.0,26.6624,26.6918,26.6527,26.682,245931.0
2024-11-12 15:30:00,27.26,27.28,27.25,27.27,229104.0,26.682,26.7016,26.6722,26.6918,229104.0
2024-11-12 15:40:00,27.27,27.3,27.26,27.27,327561.0,26.6918,26.7212,26.682,26.6918,327561.0
2024-11-12 15:50:00,27.28,27.28,27.17,27.18,1395485.0,26.7016,26.7016,26.5939,26.6037,1395485.0
2024-11-13 09:30:00,27.3,27.33,27.09,27.23,314709.0,26.7212,26.7505,26.5156,26.6527,314709.0
2024-11-13 09:40:00,27.22,27.22,27.1,27.16,375729.0,26.6429,26.6429,26.5254,26.5841,375729.0
2024-11-13 09:50:00,27.16,27.16,27.07,27.13,212477.0,26.5841,26.5841,26.496,26.5548,212477.0
2024-11-13 10:00:00,27.12,27.12,27.01,27.05,390531.0,26.545,26.545,26.4373,26.4765,390531.0
2024-11-13 10:10:00,27.05,27.11,27.04,27.07,214620.0,26.4765,26.5352,26.4667,26.496,214620.0
2024-11-13 10:20:00,27.07,27.08,27.03,27.05,192396.0,26.496,26.5058,26.4569,26.4765,192396.0
2024-11-13 10:30:00,27.05,27.09,27.04,27.08,190327.0,26.4765,26.5156,26.4667,26.5058,190327.0
2024-11-13 10:40:00,27.08,27.18,27.07,27.17,130969.0,26.5058,26.6037,26.496,26.5939,130969.0
2024-11-13 10:50:00,27.17,27.17,27.09,27.11,135109.0,26.5939,26.5939,26.5156,26.5352,135109.0
2024-11-13 11:00:00,27.11,27.13,27.07,27.13,108198.0,26.5352,26.5548,26.496,26.5548,108198.0
2024-11-13 11:10:00,27.13,27.15,27.11,27.12,130515.0,26.5548,26.5744,26.5352,26.545,130515.0
2024-11-13 11:20:00,27.13,27.14,27.11,27.14,61960.0,26.5548,26.5646,26.5352,26.5646,61960.0
2024-11-13 11:30:00,27.13,27.13,27.05,27.08,100934.0,26.5548,26.5548,26.4765,26.5058,100934.0
2024-11-13 11:40:00,27.08,27.09,27.06,27.07,53119.0,26.5058,26.5156,26.4863,26.496,53119.0
2024-11-13 11:50:00,27.07,27.07,27.02,27.05,106955.0,26.496,26.496,26.4471,26.4765,106955.0
2024-11-13 12:00:00,27.05,27.06,27.02,27.04,213818.0,26.4765,26.4863,26.4471,26.4667,213818.0
2024-11-13 12:10:00,27.04,27.08,27.04,27.07,99513.0,26.4667,26.5058,26.4667,26.496,99513.0
2024-11-13 12:20:00,27.07,27.08,27.05,27.07,50643.0,26.496,26.5058,26.4765,26.496,50643.0
2024-11-13 12:30:00,27.07,27.09,27.06,27.07,49939.0,26.496,26.5156,26.4863,26.496,49939.0
2024-11-13 12:40:00,27.07,27.07,27.03,27.04,158612.0,26.496,26.496,26.4569,26.4667,158612.0
2024-11-13 12:50:00,27.04,27.05,27.01,27.01,87892.0,26.4667,26.4765,26.4373,26.4373,87892.0
2024-11-13 13:00:00,27.02,27.02,26.93,26.93,186389.0,26.4471,26.4471,26.359,26.359,186389.0
2024-11-13 13:10:00,26.93,26.94,26.89,26.93,128796.0,26.359,26.3688,26.3199,26.359,128796.0
2024-11-13 13:20:00,26.93,26.94,26.91,26.93,91636.0,26.359,26.3688,26.3394,26.359,91636.0
2024-11-13 13:30:00,26.93,26.96,26.91,26.94,138979.0,26.359,26.3884,26.3394,26.3688,138979.0
2024-11-13 13:40:00,26.94,26.96,26.93,26.95,58766.0,26.3688,26.3884,26.359,26.3786,58766.0
2024-11-13 13:50:00,26.95,26.97,26.94,26.94,81969.0,26.3786,26.3982,26.3688,26.3688,81969.0
2024-11-13 14:00:00,26.95,26.96,26.93,26.95,77015.0,26.3786,26.3884,26.359,26.3786,77015.0
2024-11-13 14:10:00,26.95,26.95,26.89,26.89,175854.0,26.3786,26.3786,26.3199,26.3199,175854.0
2024-11-13 14:20:00,26.89,26.9,26.85,26.86,128362.0,26.3199,26.3297,26.2807,26.2905,128362.0
2024-11-13 14:30:00,26.85,26.87,26.84,26.86,93234.0,26.2807,26.3003,26.2709,26.2905,93234.0
2024-11-13 14:40:00,26.86,26.86,26.83,26.85,251756.0,26.2905,26.2905,26.2611,26.2807,251756.0
2024-11-13 14:50:00,26.84,26.85,26.81,26.81,263300.0,26.2709,26.2807,26.2416,26.2416,263300.0
2024-11-13 15:00:00,26.81,26.82,26.77,26.82,216603.0,26.2416,26.2513,26.2024,26.2513,216603.0
2024-11-13 15:10:00,26.82,26.87,26.81,26.87,122080.0,26.2513,26.3003,26.2416,26.3003,122080.0
2024-11-13 15:20:00,26.87,26.89,26.86,26.86,149927.0,26.3003,26.3199,26.2905,26.2905,149927.0
2024-11-13 15:30:00,26.87,26.88,26.84,26.86,188809.0,26.3003,26.3101,26.2709,26.2905,188809.0
2024-11-13 15:40:00,26.86,26.87,26.8,26.8,229447.0,26.2905,26.3003,26.2318,26.2318,229447.0
2024-11-13 15:50:00,26.8,26.81,26.76,26.8,960415.0,26.2318,26.2416,26.1926,26.2318,960415.0
2024-11-14 09:30:00,26.75,26.87,26.74,26.78,402297.0,26.1828,26.3003,26.173,26.2122,402297.0
2024-11-14 09:40:00,26.78,26.85,26.75,26.84,214722.0,26.2122,26.2807,26.1828,26.2709,214722.0
2024-11-14 09:50:00,26.83,26.9,26.82,26.89,126026.0,26.2611,26.3297,26.2513,26.3199,126026.0
2024-11-14 10:00:00,26.89,26.97,26.84,26.93,197824.0,26.3199,26.3982,26.2709,26.359,197824.0
2024-11-14 10:10:00,26.93,26.97,26.91,26.95,170947.0,26.359,26.3982,26.3394,26.3786,170947.0
2024-11-14 10:20:00,26.95,26.95,26.85,26.89,119820.0,26.3786,26.3786,26.2807,26.3199,119820.0
2024-11-14 10:30:00,26.9,26.93,26.88,26.91,122765.0,26.3297,26.359,26.3101,26.3394,122765.0
2024-11-14 10:40:00,26.91,26.96,26.9,26.91,170607.0,26.3394,26.3884,26.3297,26.3394,170607.0
2024-11-14 10:50:00,26.91,26.91,26.86,26.87,175111.0,26.3394,26.3394,26.2905,26.3003,175111.0
2024-11-14 11:00:00,26.87,26.88,26.79,26.79,153714.0,26.3003,26.3101,26.222,26.222,153714.0
2024-11-14 11:10:00,26.79,26.86,26.78,26.84,118427.0,26.222,26.2905,26.2122,26.2709,118427.0
2024-11-14 11:20:00,26.84,26.85,26.8,26.8,75038.0,26.2709,26.2807,26.2318,26.2318,75038.0
2024-11-14 11:30:00,26.81,26.83,26.79,26.83,59622.0,26.2416,26.2611,26.222,26.2611,59622.0
2024-11-14 11:40:00,26.83,26.86,26.8,26.83,70524.0,26.2611,26.2905,26.2318,26.2611,70524.0
2024-11-14 11:50:00,26.83,26.83,26.78,26.8,110416.0,26.2611,26.2611,26.2122,26.2318,110416.0
2024-11-14 12:00:00,26.79,26.8,26.74,26.75,194584.0,26.222,26.2318,26.173,26.1828,194584.0
2024-11-14 12:10:00,26.75,26.76,26.71,26.71,64431.0,26.1828,26.1926,26.1437,26.1437,64431.0
2024-11-14 12:20:00,26.71,26.73,26.69,26.7,161853.0,26.1437,26.1633,26.1241,26.1339,161853.0
2024-11-14 12:30:00,26.71,26.71,26.66,26.71,102575.0,26.1437,26.1437,26.0947,26.1437,102575.0
2024-11-14 12:40:00,26.7,26.72,26.65,26.7,135800.0,26.1339,26.1535,26.085,26.1339,135800.0
2024-11-14 12:50:00,26.7,26.77,26.69,26.76,133749.0,26.1339,26.2024,26.1241,26.1926,133749.0
2024-11-14 13:00:00,26.76,26.78,26.73,26.74,231811.0,26.1926,26.2122,26.1633,26.173,231811.0
2024-11-14 13:10:00,26.74,26.75,26.72,26.73,154706.0,26.173,26.1828,26.1535,26.1633,154706.0
2024-11-14 13:20:00,26.73,26.73,26.68,26.69,196234.0,26.1633,26.1633,26.1143,26.1241,196234.0
2024-11-14 13:30:00,26.69,26.75,26.68,26.73,297034.0,26.1241,26.1828,26.1143,26.1633,297034.0
2024-11-14 13:40:00,26.73,26.74,26.67,26.69,171253.0,26.1633,26.173,26.1045,26.1241,171253.0
2024-11-14 13:50:00,26.69,26.71,26.68,26.69,70260.0,26.1241,26.1437,26.1143,26.1241,70260.0
2024-11-14 14:00:00,26.69,26.75,26.68,26.73,95519.0,26.1241,26.1828,26.1143,26.1633,95519.0
2024-11-14 14:10:00,26.73,26.75,26.72,26.74,99533.0,26.1633,26.1828,26.1535,26.173,99533.0
2024-11-14 14:20:00,26.74,26.77,26.73,26.77,88236.0,26.173,26.2024,26.1633,26.2024,88236.0
2024-11-14 14:30:00,26.76,26.77,26.74,26.77,92592.0,26.1926,26.2024,26.173,26.2024,92592.0
2024-11-14 14:40:00,26.77,26.78,26.75,26.76,53046.0,26.2024,26.2122,26.1828,26.1926,53046.0
2024-11-14 14:50:00,26.76,26.79,26.72,26.75,261787.0,26.1926,26.222,26.1535,26.1828,261787.0
2024-11-14 15:00:00,26.75,26.75,26.64,26.64,352619.0,26.1828,26.1828,26.0752,26.0752,352619.0
2024-11-14 15:10:00,26.64,26.73,26.64,26.7,224391.0,26.0752,26.1633,26.0752,26.1339,224391.0
2024-11-14 15:20:00,26.71,26.77,26.69,26.74,178362.0,26.1437,26.2024,26.1241,26.173,178362.0
2024-11-14 15:30:00,26.73,26.76,26.7,26.75,252649.0,26.1633,26.1926,26.1339,26.1828,252649.0
2024-11-14 15:40:00,26.75,26.78,26.73,26.75,310891.0,26.1828,26.2122,26.1633,26.1828,310891.0
2024-11-14 15:50:00,26.75,26.78,26.72,26.76,797707.0,26.1828,26.2122,26.1535,26.1926,797707.0
2024-11-15 09:30:00,26.65,26.9,26.65,26.89,963204.0,26.085,26.3297,26.085,26.3199,963204.0
2024-11-15 09:40:00,26.9,27.04,26.89,27.03,216856.0,26.3297,26.4667,26.3199,26.4569,216856.0
2024-11-15 09:50:00,27.04,27.04,26.88,26.92,177119.0,26.4667,26.4667,26.3101,26.3492,177119.0
2024-11-15 10:00:00,26.92,26.92,26.87,26.88,171207.0,26.3492,26.3492,26.3003,26.3101,171207.0
2024-11-15 10:10:00,26.88,27.0,26.86,26.97,256736.0,26.3101,26.4275,26.2905,26.3982,256736.0
2024-11-15 10:20:00,26.96,26.98,26.93,26.96,186767.0,26.3884,26.408,26.359,26.3884,186767.0
2024-11-15 10:30:00,26.97,26.98,26.92,26.94,116576.0,26.3982,26.408,26.3492,26.3688,116576.0
2024-11-15 10:40:00,26.94,26.99,26.92,26.96,100400.0,26.3688,26.4177,26.3492,26.3884,100400.0
2024-11-15 10:50:00,26.97,27.05,26.95,27.0,102826.0,26.3982,26.4765,26.3786,26.4275,102826.0
2024-11-15 11:00:00,27.01,27.07,27.0,27.05,114557.0,26.4373,26.496,26.4275,26.4765,114557.0
2024-11-15 11:10:00,27.05,27.12,27.02,27.03,508038.0,26.4765,26.545,26.4471,26.4569,508038.0
2024-11-15 11:20:00,27.03,27.08,27.0,27.05,301421.0,26.4569,26.5058,26.4275,26.4765,301421.0
2024-11-15 11:30:00,27.05,27.07,26.94,26.95,169668.0,26.4765,26.496,26.3688,26.3786,169668.0
2024-11-15 11:40:00,26.95,27.05,26.93,27.05,128372.0,26.3786,26.4765,26.359,26.4765,128372.0
2024-11-15 11:50:00,27.05,27.08,27.03,27.08,95109.0,26.4765,26.5058,26.4569,26.5058,95109.0
2024-11-15 12:00:00,27.07,27.08,27.03,27.04,114253.0,26.496,26.5058,26.4569,26.4667,114253.0
2024-11-15 12:10:00,27.04,27.05,27.01,27.02,81379.0,26.4667,26.4765,26.4373,26.4471,81379.0
2024-11-15 12:20:00,27.02,27.03,27.01,27.02,60033.0,26.4471,26.4569,26.4373,26.4471,60033.0
2024-11-15 12:30:00,27.01,27.02,26.95,26.96,81770.0,26.4373,26.4471,26.3786,26.3884,81770.0
2024-11-15 12:40:00,26.96,27.01,26.95,27.0,64833.0,26.3884,26.4373,26.3786,26.4275,64833.0
2024-11-15 12:50:00,27.0,27.02,26.99,27.02,85741.0,26.4275,26.4471,26.4177,26.4471,85741.0
2024-11-15 13:00:00,27.02,27.05,26.99,27.05,124725.0,26.4471,26.4765,26.4177,26.4765,124725.0
2024-11-15 13:10:00,27.05,27.05,27.0,27.04,471321.0,26.4765,26.4765,26.4275,26.4667,471321.0
2024-11-15 13:20:00,27.03,27.13,27.02,27.12,210315.0,26.4569,26.5548,26.4471,26.545,210315.0
2024-11-15 13:30:00,27.12,27.12,27.07,27.08,52840.0,26.545,26.545,26.496,26.5058,52840.0
2024-11-15 13:40:00,27.08,27.09,27.06,27.08,64829.0,26.5058,26.5156,26.4863,26.5058,64829.0
2024-11-15 13:50:00,27.07,27.08,27.03,27.03,65320.0,26.496,26.5058,26.4569,26.4569,65320.0
2024-11-15 14:00:00,27.04,27.09,27.03,27.09,158139.0,26.4667,26.5156,26.4569,26.5156,158139.0
2024-11-15 14:10:00,27.09,27.1,27.08,27.08,108718.0,26.5156,26.5254,26.5058,26.5058,108718.0
2024-11-15 14:20:00,27.09,27.1,27.07,27.09,119784.0,26.5156,26.5254,26.496,26.5156,119784.0
2024-11-15 14:30:00,27.09,27.13,27.08,27.1,188948.0,26.5156,26.5548,26.5058,26.5254,188948.0
2024-11-15 14:40:00,27.1,27.16,27.1,27.14,190489.0,26.5254,26.5841,26.5254,26.5646,190489.0
2024-11-15 14:50:00,27.15,27.16,27.13,27.15,113591.0,26.5744,26.5841,26.5548,26.5744,113591.0
2024-11-15 15:00:00,27.14,27.2,27.14,27.19,201408.0,26.5646,26.6233,26.5646,26.6135,201408.0
2024-11-15 15:10:00,27.2,27.25,27.19,27.23,165669.0,26.6233,26.6722,26.6135,26.6527,165669.0
2024-11-15 15:20:00,27.24,27.25,27.2,27.23,223607.0,26.6624,26.6722,26.6233,26.6527,223607.0
2024-11-15 15:30:00,27.23,27.25,27.22,27.24,276035.0,26.6527,26.6722,26.6429,26.6624,276035.0
2024-11-15 15:40:00,27.23,27.28,27.21,27.27,461357.0,26.6527,26.7016,26.6331,26.6918,461357.0
2024-11-15 15:50:00,27.26,27.32,27.25,27.26,976005.0,26.682,26.7407,26.6722,26.682,976005.0
2024-11-18 09:30:00,27.35,27.54,27.35,27.49,454273.0,26.7701,26.9561,26.7701,26.9071,454273.0
2024-11-18 09:40:00,27.49,27.54,27.41,27.53,301997.0,26.9071,26.9561,26.8288,26.9463,301997.0
2024-11-18 09:50:00,27.52,27.62,27.51,27.61,354600.0,26.9365,27.0344,26.9267,27.0246,354600.0
2024-11-18 10:00:00,27.61,27.68,27.56,27.64,636861.0,27.0246,27.0931,26.9757,27.054,636861.0
2024-11-18 10:10:00,27.64,27.7,27.62,27.64,486689.0,27.054,27.1127,27.0344,27.054,486689.0
2024-11-18 10:20:00,27.64,27.65,27.56,27.63,214561.0,27.054,27.0637,26.9757,27.0442,214561.0
2024-11-18 10:30:00,27.63,27.66,27.59,27.66,262864.0,27.0442,27.0735,27.005,27.0735,262864.0
2024-11-18 10:40:00,27.66,27.72,27.63,27.71,231810.0,27.0735,27.1323,27.0442,27.1225,231810.0
2024-11-18 10:50:00,27.71,27.75,27.7,27.74,137178.0,27.1225,27.1616,27.1127,27.1518,137178.0
2024-11-18 11:00:00,27.75,27.81,27.74,27.78,192398.0,27.1616,27.2204,27.1518,27.191,192398.0
2024-11-18 11:10:00,27.78,27.79,27.74,27.76,217306.0,27.191,27.2008,27.1518,27.1714,217306.0
2024-11-18 11:20:00,27.76,27.79,27.74,27.77,221207.0,27.1714,27.2008,27.1518,27.1812,221207.0
2024-11-18 11:30:00,27.77,27.81,27.76,27.8,231578.0,27.1812,27.2204,27.1714,27.2106,231578.0
2024-11-18 11:40:00,27.8,27.84,27.77,27.8,217002.0,27.2106,27.2497,27.1812,27.2106,217002.0
2024-11-18 11:50:00,27.8,27.81,27.77,27.79,240325.0,27.2106,27.2204,27.1812,27.2008,240325.0
2024-11-18 12:00:00,27.79,27.81,27.74,27.75,142823.0,27.2008,27.2204,27.1518,27.1616,142823.0
2024-11-18 12:10:00,27.74,27.76,27.72,27.75,177970.0,27.1518,27.1714,27.1323,27.1616,177970.0
2024-11-18 12:20:00,27.75,27.75,27.73,27.74,82102.0,27.1616,27.1616,27.1421,27.1518,82102.0
2024-11-18 12:30:00,27.74,27.79,27.72,27.76,213762.0,27.1518,27.2008,27.1323,27.1714,213762.0
2024-11-18 12:40:00,27.76,27.77,27.72,27.74,147690.0,27.1714,27.1812,27.1323,27.1518,147690.0
2024-11-18 12:50:00,27.75,27.79,27.74,27.77,138314.0,27.1616,27.2008,27.1518,27.1812,138314.0
2024-11-18 13:00:00,27.77,27.78,27.74,27.75,230408.0,27.1812,27.191,27.1518,27.1616,230408.0
2024-11-18 13:10:00,27.75,27.82,27.74,27.81,248499.0,27.1616,27.2301,27.1518,27.2204,248499.0
2024-11-18 13:20:00,27.82,27.82,27.78,27.79,188837.0,27.2301,27.2301,27.191,27.2008,188837.0
2024-11-18 13:30:00,27.8,27.81,27.78,27.81,116220.0,27.2106,27.2204,27.191,27.2204,116220.0
2024-11-18 13:40:00,27.8,27.83,27.77,27.81,206528.0,27.2106,27.2399,27.1812,27.2204,206528.0
2024-11-18 13:50:00,27.8,27.82,27.76,27.79,129495.0,27.2106,27.2301,27.1714,27.2008,129495.0
2024-11-18 14:00:00,27.79,27.81,27.76,27.8,119631.0,27.2008,27.2204,27.1714,27.2106,119631.0
2024-11-18 14:10:00,27.8,27.81,27.77,27.79,111686.0,27.2106,27.2204,27.1812,27.2008,111686.0
2024-11-18 14:20:00,27.79,27.79,27.74,27.77,161541.0,27.2008,27.2008,27.1518,27.1812,161541.0
2024-11-18 14:30:00,27.77,27.78,27.74,27.75,104959.0,27.1812,27.191,27.1518,27.1616,104959.0
2024-11-18 14:40:00,27.75,27.79,27.74,27.79,125386.0,27.1616,27.2008,27.1518,27.2008,125386.0
2024-11-18 14:50:00,27.78,27.8,27.77,27.79,162415.0,27.191,27.2106,27.1812,27.2008,162415.0
2024-11-18 15:00:00,27.79,27.8,27.77,27.79,169693.0,27.2008,27.2106,27.1812,27.2008,169693.0
2024-11-18 15:10:00,27.8,27.82,27.79,27.8,142086.0,27.2106,27.2301,27.2008,27.2106,142086.0
2024-11-18 15:20:00,27.8,27.83,27.77,27.82,172287.0,27.2106,27.2399,27.1812,27.2301,172287.0
2024-11-18 15:30:00,27.83,27.83,27.79,27.8,174751.0,27.2399,27.2399,27.2008,27.2106,174751.0
2024-11-18 15:40:00,27.8,27.83,27.78,27.83,307727.0,27.2106,27.2399,27.191,27.2399,307727.0
2024-11-18 15:50:00,27.83,27.83,27.76,27.79,1530945.0,27.2399,27.2399,27.1714,27.2008,1530945.0
2024-11-19 09:30:00,27.59,27.8,27.59,27.74,322812.0,27.005,27.2106,27.005,27.1518,322812.0
2024-11-19 09:40:00,27.74,27.99,27.73,27.89,418693.0,27.1518,27.3965,27.1421,27.2987,418693.0
2024-11-19 09:50:00,27.89,27.92,27.86,27.9,268391.0,27.2987,27.328,27.2693,27.3084,268391.0
2024-11-19 10:00:00,27.9,28.02,27.89,27.95,470814.0,27.3084,27.4259,27.2987,27.3574,470814.0
2024-11-19 10:10:00,27.95,27.97,27.89,27.9,220038.0,27.3574,27.377,27.2987,27.3084,220038.0
2024-11-19 10:20:00,27.91,27.95,27.89,27.95,160195.0,27.3182,27.3574,27.2987,27.3574,160195.0
2024-11-19 10:30:00,27.95,27.97,27.89,27.97,191998.0,27.3574,27.377,27.2987,27.377,191998.0
2024-11-19 10:40:00,27.96,28.0,27.95,28.0,201870.0,27.3672,27.4063,27.3574,27.4063,201870.0
2024-11-19 10:50:00,28.0,28.03,27.97,28.03,198644.0,27.4063,27.4357,27.377,27.4357,198644.0
2024-11-19 11:00:00,28.03,28.04,27.99,28.03,215441.0,27.4357,27.4455,27.3965,27.4357,215441.0
2024-11-19 11:10:00,28.02,28.03,27.98,28.03,213455.0,27.4259,27.4357,27.3868,27.4357,213455.0
2024-11-19 11:20:00,28.02,28.05,28.0,28.03,154495.0,27.4259,27.4553,27.4063,27.4357,154495.0
2024-11-19 11:30:00,28.03,28.09,28.02,28.05,205353.0,27.4357,27.4944,27.4259,27.4553,205353.0
2024-11-19 11:40:00,28.05,28.05,27.96,27.97,161132.0,27.4553,27.4553,27.3672,27.377,161132.0
2024-11-19 11:50:00,27.97,27.99,27.94,27.98,223612.0,27.377,27.3965,27.3476,27.3868,223612.0
2024-11-19 12:00:00,27.98,27.99,27.96,27.96,220115.0,27.3868,27.3965,27.3672,27.3672,220115.0
2024-11-19 12:10:00,27.97,27.97,27.94,27.95,121002.0,27.377,27.377,27.3476,27.3574,121002.0
2024-11-19 12:20:00,27.95,28.04,27.94,28.03,293350.0,27.3574,27.4455,27.3476,27.4357,293350.0
2024-11-19 12:30:00,28.02,28.09,28.02,28.06,243849.0,27.4259,27.4944,27.4259,27.4651,243849.0
2024-11-19 12:40:00,28.07,28.07,28.02,28.03,180485.0,27.4748,27.4748,27.4259,27.4357,180485.0
2024-11-19 12:50:00,28.03,28.07,28.02,28.05,185345.0,27.4357,27.4748,27.4259,27.4553,185345.0
2024-11-19 13:00:00,28.05,28.08,28.04,28.06,223457.0,27.4553,27.4846,27.4455,27.4651,223457.0
2024-11-19 13:10:00,28.05,28.06,28.01,28.03,192218.0,27.4553,27.4651,27.4161,27.4357,192218.0
2024-11-19 13:20:00,28.03,28.05,28.01,28.04,217133.0,27.4357,27.4553,27.4161,27.4455,217133.0
2024-11-19 13:30:00,28.05,28.08,28.02,28.08,436657.0,27.4553,27.4846,27.4259,27.4846,436657.0
2024-11-19 13:40:00,28.08,28.14,28.05,28.12,285570.0,27.4846,27.5434,27.4553,27.5238,285570.0
2024-11-19 13:50:00,28.12,28.12,28.09,28.12,224709.0,27.5238,27.5238,27.4944,27.5238,224709.0
2024-11-19 14:00:00,28.12,28.15,28.08,28.13,233132.0,27.5238,27.5531,27.4846,27.5336,233132.0
2024-11-19 14:10:00,28.13,28.13,28.07,28.07,430521.0,27.5336,27.5336,27.4748,27.4748,430521.0
2024-11-19 14:20:00,28.08,28.11,28.07,28.1,206063.0,27.4846,27.514,27.4748,27.5042,206063.0
2024-11-19 14:30:00,28.1,28.11,28.04,28.05,257309.0,27.5042,27.514,27.4455,27.4553,257309.0
2024-11-19 14:40:00,28.05,28.05,28.02,28.02,176269.0,27.4553,27.4553,27.4259,27.4259,176269.0
2024-11-19 14:50:00,28.03,28.04,28.01,28.02,198353.0,27.4357,27.4455,27.4161,27.4259,198353.0
2024-11-19 15:00:00,28.02,28.03,27.99,28.03,239706.0,27.4259,27.4357,27.3965,27.4357,239706.0
2024-11-19 15:10:00,28.03,28.06,28.02,28.06,217841.0,27.4357,27.4651,27.4259,27.4651,217841.0
2024-11-19 15:20:00,28.06,28.09,28.05,28.09,348402.0,27.4651,27.4944,27.4553,27.4944,348402.0
2024-11-19 15:30:00,28.08,28.09,28.02,28.04,393417.0,27.4846,27.4944,27.4259,27.4455,393417.0
2024-11-19 15:40:00,28.04,28.1,28.03,28.09,537538.0,27.4455,27.5042,27.4357,27.4944,537538.0
2024-11-19 15:50:00,28.1,28.11,28.05,28.07,1065403.0,27.5042,27.514,27.4553,27.4748,1065403.0
2024-11-20 09:30:00,28.1,28.28,28.02,28.09,424269.0,27.5042,27.6804,27.4259,27.4944,424269.0
2024-11-20 09:40:00,28.07,28.15,28.04,28.08,254470.0,27.4748,27.5531,27.4455,27.4846,254470.0
2024-11-20 09:50:00,28.08,28.11,28.02,28.05,251162.0,27.4846,27.514,27.4259,27.4553,251162.0
2024-11-20 10:00:00,28.05,28.07,27.98,28.05,247152.0,27.4553,27.4748,27.3868,27.4553,247152.0
2024-11-20 10:10:00,28.05,28.06,27.98,28.04,187403.0,27.4553,27.4651,27.3868,27.4455,187403.0
2024-11-20 10:20:00,28.04,28.05,28.0,28.05,117338.0,27.4455,27.4553,27.4063,27.4553,117338.0
2024-11-20 10:30:00,28.05,28.05,27.93,28.03,233997.0,27.4553,27.4553,27.3378,27.4357,233997.0
2024-11-20 10:40:00,28.03,28.03,27.94,27.96,83834.0,27.4357,27.4357,27.3476,27.3672,83834.0
2024-11-20 10:50:00,27.96,27.96,27.88,27.91,156561.0,27.3672,27.3672,27.2889,27.3182,156561.0
2024-11-20 11:00:00,27.9,27.92,27.84,27.88,103895.0,27.3084,27.328,27.2497,27.2889,103895.0
2024-11-20 11:10:00,27.87,27.91,27.86,27.89,114431.0,27.2791,27.3182,27.2693,27.2987,114431.0
2024-11-20 11:20:00,27.89,27.9,27.86,27.88,79975.0,27.2987,27.3084,27.2693,27.2889,79975.0
2024-11-20 11:30:00,27.88,27.9,27.85,27.89,111053.0,27.2889,27.3084,27.2595,27.2987,111053.0
2024-11-20 11:40:00,27.88,27.91,27.87,27.89,81192.0,27.2889,27.3182,27.2791,27.2987,81192.0
2024-11-20 11:50:00,27.89,27.91,27.87,27.88,90242.0,27.2987,27.3182,27.2791,27.2889,90242.0
2024-11-20 12:00:00,27.87,27.89,27.79,27.82,136685.0,27.2791,27.2987,27.2008,27.2301,136685.0
2024-11-20 12:10:00,27.83,27.83,27.8,27.8,64024.0,27.2399,27.2399,27.2106,27.2106,64024.0
2024-11-20 12:20:00,27.8,27.83,27.8,27.82,85562.0,27.2106,27.2399,27.2106,27.2301,85562.0
2024-11-20 12:30:00,27.82,27.87,27.81,27.86,73704.0,27.2301,27.2791,27.2204,27.2693,73704.0
2024-11-20 12:40:00,27.87,27.9,27.86,27.89,49092.0,27.2791,27.3084,27.2693,27.2987,49092.0
2024-11-20 12:50:00,27.89,27.92,27.88,27.89,103353.0,27.2987,27.328,27.2889,27.2987,103353.0
2024-11-20 13:00:00,27.89,27.9,27.88,27.89,38335.0,27.2987,27.3084,27.2889,27.2987,38335.0
2024-11-20 13:10:00,27.89,27.9,27.87,27.87,75323.0,27.2987,27.3084,27.2791,27.2791,75323.0
2024-11-20 13:20:00,27.88,27.88,27.86,27.88,86931.0,27.2889,27.2889,27.2693,27.2889,86931.0
2024-11-20 13:30:00,27.88,27.88,27.81,27.82,38799.0,27.2889,27.2889,27.2204,27.2301,38799.0
2024-11-20 13:40:00,27.82,27.83,27.8,27.8,86925.0,27.2301,27.2399,27.2106,27.2106,86925.0
2024-11-20 13:50:00,27.8,27.83,27.8,27.82,86804.0,27.2106,27.2399,27.2106,27.2301,86804.0
2024-11-20 14:00:00,27.82,27.84,27.79,27.83,111955.0,27.2301,27.2497,27.2008,27.2399,111955.0
2024-11-20 14:10:00,27.84,27.86,27.83,27.86,57927.0,27.2497,27.2693,27.2399,27.2693,57927.0
2024-11-20 14:20:00,27.86,27.87,27.84,27.85,83598.0,27.2693,27.2791,27.2497,27.2595,83598.0
2024-11-20 14:30:00,27.85,27.87,27.84,27.86,88169.0,27.2595,27.2791,27.2497,27.2693,88169.0
2024-11-20 14:40:00,27.86,27.89,27.86,27.89,84245.0,27.2693,27.2987,27.2693,27.2987,84245.0
2024-11-20 14:50:00,27.89,27.89,27.81,27.81,186338.0,27.2987,27.2987,27.2204,27.2204,186338.0
2024-11-20 15:00:00,27.81,27.84,27.77,27.8,334979.0,27.2204,27.2497,27.1812,27.2106,334979.0
2024-11-20 15:10:00,27.8,27.86,27.78,27.85,186613.0,27.2106,27.2693,27.191,27.2595,186613.0
2024-11-20 15:20:00,27.86,27.89,27.85,27.89,105480.0,27.2693,27.2987,27.2595,27.2987,105480.0
2024-11-20 15:30:00,27.89,27.92,27.88,27.92,223046.0,27.2987,27.328,27.2889,27.328,223046.0
2024-11-20 15:40:00,27.92,27.95,27.88,27.94,389584.0,27.328,27.3574,27.2889,27.3476,389584.0
2024-11-20 15:50:00,27.95,28.03,27.9,28.0,1351860.0,27.3574,27.4357,27.3084,27.4063,1351860.0
2024-11-21 09:30:00,28.03,28.1,27.98,28.08,398151.0,27.4357,27.5042,27.3868,27.4846,398151.0
2024-11-21 09:40:00,28.07,28.19,28.01,28.19,201758.0,27.4748,27.5923,27.4161,27.5923,201758.0
2024-11-21 09:50:00,28.2,28.31,28.15,28.3,172977.0,27.6021,27.7098,27.5531,27.7,172977.0
2024-11-21 10:00:00,28.3,28.34,28.28,28.3,189387.0,27.7,27.7391,27.6804,27.7,189387.0
2024-11-21 10:10:00,28.31,28.44,28.3,28.4,533754.0,27.7098,27.837,27.7,27.7978,533754.0
2024-11-21 10:20:00,28.39,28.42,28.34,28.34,172806.0,27.7881,27.8174,27.7391,27.7391,172806.0
2024-11-21 10:30:00,28.35,28.45,28.34,28.44,124209.0,27.7489,27.8468,27.7391,27.837,124209.0
2024-11-21 10:40:00,28.44,28.46,28.38,28.44,184799.0,27.837,27.8566,27.7783,27.837,184799.0
2024-11-21 10:50:00,28.44,28.47,28.41,28.47,128375.0,27.837,27.8664,27.8076,27.8664,128375.0
2024-11-21 11:00:00,28.48,28.5,28.46,28.48,92106.0,27.8762,27.8957,27.8566,27.8762,92106.0
2024-11-21 11:10:00,28.48,28.51,28.44,28.5,384231.0,27.8762,27.9055,27.837,27.8957,384231.0
2024-11-21 11:20:00,28.5,28.55,28.49,28.5,162545.0,27.8957,27.9447,27.8859,27.8957,162545.0
2024-11-21 11:30:00,28.5,28.53,28.48,28.51,149425.0,27.8957,27.9251,27.8762,27.9055,149425.0
2024-11-21 11:40:00,28.5,28.54,28.49,28.52,168103.0,27.8957,27.9349,27.8859,27.9153,168103.0
2024-11-21 11:50:00,28.52,28.6,28.51,28.58,108870.0,27.9153,27.9936,27.9055,27.974,108870.0
2024-11-21 12:00:00,28.58,28.59,28.54,28.55,84909.0,27.974,27.9838,27.9349,27.9447,84909.0
2024-11-21 12:10:00,28.55,28.57,28.53,28.54,115575.0,27.9447,27.9642,27.9251,27.9349,115575.0
2024-11-21 12:20:00,28.54,28.58,28.52,28.57,145757.0,27.9349,27.974,27.9153,27.9642,145757.0
2024-11-21 12:30:00,28.57,28.58,28.54,28.55,63024.0,27.9642,27.974,27.9349,27.9447,63024.0
2024-11-21 12:40:00,28.55,28.57,28.53,28.57,92240.0,27.9447,27.9642,27.9251,27.9642,92240.0
2024-11-21 12:50:00,28.57,28.6,28.55,28.58,145557.0,27.9642,27.9936,27.9447,27.974,145557.0
2024-11-21 13:00:00,28.58,28.59,28.57,28.58,102104.0,27.974,27.9838,27.9642,27.974,102104.0
2024-11-21 13:10:00,28.58,28.6,28.56,28.57,109428.0,27.974,27.9936,27.9545,27.9642,109428.0
2024-11-21 13:20:00,28.57,28.58,28.52,28.58,96613.0,27.9642,27.974,27.9153,27.974,96613.0
2024-11-21 13:30:00,28.57,28.58,28.53,28.54,199042.0,27.9642,27.974,27.9251,27.9349,199042.0
2024-11-21 13:40:00,28.55,28.56,28.52,28.53,135057.0,27.9447,27.9545,27.9153,27.9251,135057.0
2024-11-21 13:50:00,28.52,28.56,28.52,28.55,88290.0,27.9153,27.9545,27.9153,27.9447,88290.0
2024-11-21 14:00:00,28.55,28.58,28.55,28.56,76215.0,27.9447,27.974,27.9447,27.9545,76215.0
2024-11-21 14:10:00,28.55,28.58,28.54,28.57,120498.0,27.9447,27.974,27.9349,27.9642,120498.0
2024-11-21 14:20:00,28.57,28.6,28.56,28.56,143998.0,27.9642,27.9936,27.9545,27.9545,143998.0
2024-11-21 14:30:00,28.57,28.57,28.53,28.55,142852.0,27.9642,27.9642,27.9251,27.9447,142852.0
2024-11-21 14:40:00,28.56,28.56,28.53,28.55,99688.0,27.9545,27.9545,27.9251,27.9447,99688.0
2024-11-21 14:50:00,28.55,28.6,28.55,28.57,427403.0,27.9447,27.9936,27.9447,27.9642,427403.0
2024-11-21 15:00:00,28.57,28.58,28.52,28.57,148163.0,27.9642,27.974,27.9153,27.9642,148163.0
2024-11-21 15:10:00,28.56,28.62,28.56,28.6,234001.0,27.9545,28.0132,27.9545,27.9936,234001.0
2024-11-21 15:20:00,28.6,28.66,28.59,28.65,235177.0,27.9936,28.0523,27.9838,28.0425,235177.0
2024-11-21 15:30:00,28.65,28.67,28.59,28.6,346378.0,28.0425,28.0621,27.9838,27.9936,346378.0
2024-11-21 15:40:00,28.61,28.61,28.57,28.6,356376.0,28.0034,28.0034,27.9642,27.9936,356376.0
2024-11-21 15:50:00,28.6,28.6,28.54,28.55,1241736.0,27.9936,27.9936,27.9349,27.9447,1241736.0
2024-11-22 09:30:00,28.54,28.72,28.53,28.63,304734.0,27.9349,28.1111,27.9251,28.023,304734.0
2024-11-22 09:40:00,28.63,28.78,28.63,28.74,192069.0,28.023,28.1698,28.023,28.1306,192069.0
2024-11-22 09:50:00,28.74,28.79,28.7,28.75,145228.0,28.1306,28.1796,28.0915,28.1404,145228.0
2024-11-22 10:00:00,28.76,28.81,28.73,28.77,160958.0,28.1502,28.1992,28.1209,28.16,160958.0
2024-11-22 10:10:00,28.77,28.78,28.7,28.73,163512.0,28.16,28.1698,28.0915,28.1209,163512.0
2024-11-22 10:20:00,28.73,28.73,28.65,28.68,106680.0,28.1209,28.1209,28.0425,28.0719,106680.0
2024-11-22 10:30:00,28.69,28.73,28.65,28.73,119559.0,28.0817,28.1209,28.0425,28.1209,119559.0
2024-11-22 10:40:00,28.72,28.72,28.65,28.67,129002.0,28.1111,28.1111,28.0425,28.0621,129002.0
2024-11-22 10:50:00,28.67,28.75,28.66,28.71,530491.0,28.0621,28.1404,28.0523,28.1013,530491.0
2024-11-22 11:00:00,28.71,28.72,28.58,28.64,121230.0,28.1013,28.1111,27.974,28.0328,121230.0
2024-11-22 11:10:00,28.63,28.64,28.56,28.57,100057.0,28.023,28.0328,27.9545,27.9642,100057.0
2024-11-22 11:20:00,28.57,28.65,28.56,28.65,121427.0,27.9642,28.0425,27.9545,28.0425,121427.0
2024-11-22 11:30:00,28.64,28.65,28.6,28.63,105651.0,28.0328,28.0425,27.9936,28.023,105651.0
2024-11-22 11:40:00,28.63,28.64,28.59,28.62,108932.0,28.023,28.0328,27.9838,28.0132,108932.0
2024-11-22 11:50:00,28.61,28.64,28.58,28.63,111848.0,28.0034,28.0328,27.974,28.023,111848.0
2024-11-22 12:00:00,28.63,28.69,28.62,28.67,95160.0,28.023,28.0817,28.0132,28.0621,95160.0
2024-11-22 12:10:00,28.66,28.68,28.64,28.65,53376.0,28.0523,28.0719,28.0328,28.0425,53376.0
2024-11-22 12:20:00,28.65,28.7,28.64,28.68,118117.0,28.0425,28.0915,28.0328,28.0719,118117.0
2024-11-22 12:30:00,28.67,28.71,28.66,28.67,115640.0,28.0621,28.1013,28.0523,28.0621,115640.0
2024-11-22 12:40:00,28.67,28.72,28.66,28.71,94838.0,28.0621,28.1111,28.0523,28.1013,94838.0
2024-11-22 12:50:00,28.7,28.72,28.69,28.71,54565.0,28.0915,28.1111,28.0817,28.1013,54565.0
2024-11-22 13:00:00,28.71,28.72,28.69,28.7,132599.0,28.1013,28.1111,28.0817,28.0915,132599.0
2024-11-22 13:10:00,28.71,28.71,28.67,28.67,170413.0,28.1013,28.1013,28.0621,28.0621,170413.0
2024-11-22 13:20:00,28.68,28.69,28.64,28.64,127767.0,28.0719,28.0817,28.0328,28.0328,127767.0
2024-11-22 13:30:00,28.64,28.68,28.63,28.67,128740.0,28.0328,28.0719,28.023,28.0621,128740.0
2024-11-22 13:40:00,28.66,28.67,28.63,28.64,110228.0,28.0523,28.0621,28.023,28.0328,110228.0
2024-11-22 13:50:00,28.64,28.64,28.61,28.63,202057.0,28.0328,28.0328,28.0034,28.023,202057.0
2024-11-22 14:00:00,28.63,28.64,28.6,28.6,173438.0,28.023,28.0328,27.9936,27.9936,173438.0
2024-11-22 14:10:00,28.6,28.61,28.54,28.55,139337.0,27.9936,28.0034,27.9349,27.9447,139337.0
2024-11-22 14:20:00,28.55,28.59,28.54,28.55,188674.0,27.9447,27.9838,27.9349,27.9447,188674.0
2024-11-22 14:30:00,28.56,28.63,28.55,28.62,118094.0,27.9545,28.023,27.9447,28.0132,118094.0
2024-11-22 14:40:00,28.62,28.64,28.59,28.63,101483.0,28.0132,28.0328,27.9838,28.023,101483.0
2024-11-22 14:50:00,28.63,28.63,28.61,28.63,158837.0,28.023,28.023,28.0034,28.023,158837.0
2024-11-22 15:00:00,28.62,28.65,28.59,28.61,168527.0,28.0132,28.0425,27.9838,28.0034,168527.0
2024-11-22 15:10:00,28.6,28.64,28.6,28.63,140420.0,27.9936,28.0328,27.9936,28.023,140420.0
2024-11-22 15:20:00,28.63,28.63,28.59,28.6,114357.0,28.023,28.023,27.9838,27.9936,114357.0
2024-11-22 15:30:00,28.6,28.66,28.59,28.64,153848.0,27.9936,28.0523,27.9838,28.0328,153848.0
2024-11-22 15:40:00,28.64,28.65,28.61,28.63,329551.0,28.0328,28.0425,28.0034,28.023,329551.0
2024-11-22 15:50:00,28.63,28.65,28.48,28.48,1225137.0,28.023,28.0425,27.8762,27.8762,1225137.0
2024-11-25 09:30:00,28.59,28.72,28.5,28.52,469171.0,27.9838,28.1111,27.8957,27.9153,469171.0
2024-11-25 09:40:00,28.51,28.53,28.42,28.48,202158.0,27.9055,27.9251,27.8174,27.8762,202158.0
2024-11-25 09:50:00,28.48,28.56,28.44,28.46,175568.0,27.8762,27.9545,27.837,27.8566,175568.0
2024-11-25 10:00:00,28.47,28.47,28.34,28.41,158278.0,27.8664,27.8664,27.7391,27.8076,158278.0
2024-11-25 10:10:00,28.4,28.41,28.31,28.36,209645.0,27.7978,27.8076,27.7098,27.7587,209645.0
2024-11-25 10:20:00,28.37,28.37,28.22,28.33,258587.0,27.7685,27.7685,27.6217,27.7293,258587.0
2024-11-25 10:30:00,28.32,28.33,28.16,28.18,245912.0,27.7195,27.7293,27.5629,27.5825,245912.0
2024-11-25 10:40:00,28.17,28.28,28.17,28.23,304276.0,27.5727,27.6804,27.5727,27.6315,304276.0
2024-11-25 10:50:00,28.22,28.23,28.15,28.18,160002.0,27.6217,27.6315,27.5531,27.5825,160002.0
2024-11-25 11:00:00,28.18,28.2,28.02,28.03,512627.0,27.5825,27.6021,27.4259,27.4357,512627.0
2024-11-25 11:10:00,28.04,28.09,27.99,28.0,270345.0,27.4455,27.4944,27.3965,27.4063,270345.0
2024-11-25 11:20:00,28.0,28.02,27.86,27.89,458707.0,27.4063,27.4259,27.2693,27.2987,458707.0
2024-11-25 11:30:00,27.89,27.92,27.8,27.82,278935.0,27.2987,27.328,27.2106,27.2301,278935.0
2024-11-25 11:40:00,27.82,27.94,27.81,27.92,211455.0,27.2301,27.3476,27.2204,27.328,211455.0
2024-11-25 11:50:00,27.92,27.92,27.76,27.78,271102.0,27.328,27.328,27.1714,27.191,271102.0
2024-11-25 12:00:00,27.78,27.79,27.75,27.76,167648.0,27.191,27.2008,27.1616,27.1714,167648.0
2024-11-25 12:10:00,27.77,27.8,27.71,27.71,363249.0,27.1812,27.2106,27.1225,27.1225,363249.0
2024-11-25 12:20:00,27.71,27.82,27.67,27.82,211104.0,27.1225,27.2301,27.0833,27.2301,211104.0
2024-11-25 12:30:00,27.83,27.84,27.78,27.8,271243.0,27.2399,27.2497,27.191,27.2106,271243.0
2024-11-25 12:40:00,27.81,27.85,27.77,27.84,188533.0,27.2204,27.2595,27.1812,27.2497,188533.0
2024-11-25 12:50:00,27.84,27.85,27.73,27.73,98563.0,27.2497,27.2595,27.1421,27.1421,98563.0
2024-11-25 13:00:00,27.74,27.75,27.66,27.71,177178.0,27.1518,27.1616,27.0735,27.1225,177178.0
2024-11-25 13:10:00,27.71,27.74,27.7,27.74,99749.0,27.1225,27.1518,27.1127,27.1518,99749.0
2024-11-25 13:20:00,27.74,27.76,27.69,27.7,109995.0,27.1518,27.1714,27.1029,27.1127,109995.0
2024-11-25 13:30:00,27.69,27.72,27.65,27.71,120806.0,27.1029,27.1323,27.0637,27.1225,120806.0
2024-11-25 13:40:00,27.71,27.76,27.66,27.75,184639.0,27.1225,27.1714,27.0735,27.1616,184639.0
2024-11-25 13:50:00,27.76,27.79,27.74,27.79,93225.0,27.1714,27.2008,27.1518,27.2008,93225.0
2024-11-25 14:00:00,27.78,27.79,27.72,27.76,207656.0,27.191,27.2008,27.1323,27.1714,207656.0
2024-11-25 14:10:00,27.76,27.8,27.74,27.77,120932.0,27.1714,27.2106,27.1518,27.1812,120932.0
2024-11-25 14:20:00,27.78,27.81,27.77,27.79,181506.0,27.191,27.2204,27.1812,27.2008,181506.0
2024-11-25 14:30:00,27.79,27.89,27.71,27.86,1001063.0,27.2008,27.2987,27.1225,27.2693,1001063.0
2024-11-25 14:40:00,27.86,27.88,27.77,27.77,196168.0,27.2693,27.2889,27.1812,27.1812,196168.0
2024-11-25 14:50:00,27.78,27.83,27.74,27.82,329525.0,27.191,27.2399,27.1518,27.2301,329525.0
2024-11-25 15:00:00,27.82,27.82,27.77,27.8,233067.0,27.2301,27.2301,27.1812,27.2106,233067.0
2024-11-25 15:10:00,27.79,27.81,27.77,27.78,183039.0,27.2008,27.2204,27.1812,27.191,183039.0
2024-11-25 15:20:00,27.78,27.79,27.74,27.76,290582.0,27.191,27.2008,27.1518,27.1714,290582.0
2024-11-25 15:30:00,27.76,27.83,27.75,27.83,375171.0,27.1714,27.2399,27.1616,27.2399,375171.0
2024-11-25 15:40:00,27.82,27.85,27.79,27.8,347046.0,27.2301,27.2595,27.2008,27.2106,347046.0
2024-11-25 15:50:00,27.81,27.96,27.8,27.85,1859730.0,27.2204,27.3672,27.2106,27.2595,1859730.0
2024-11-26 09:30:00,27.86,28.12,27.86,28.08,296826.0,27.2693,27.5238,27.2693,27.4846,296826.0
2024-11-26 09:40:00,28.08,28.14,27.99,28.12,226363.0,27.4846,27.5434,27.3965,27.5238,226363.0
2024-11-26 09:50:00,28.12,28.23,28.11,28.23,182952.0,27.5238,27.6315,27.514,27.6315,182952.0
2024-11-26 10:00:00,28.23,28.24,28.02,28.05,253164.0,27.6315,27.6412,27.4259,27.4553,253164.0
2024-11-26 10:10:00,28.05,28.08,28.01,28.02,159734.0,27.4553,27.4846,27.4161,27.4259,159734.0
2024-11-26 10:20:00,28.02,28.09,28.0,28.01,138042.0,27.4259,27.4944,27.4063,27.4161,138042.0
2024-11-26 10:30:00,28.0,28.02,27.96,27.96,117588.0,27.4063,27.4259,27.3672,27.3672,117588.0
2024-11-26 10:40:00,27.96,28.03,27.96,28.0,100402.0,27.3672,27.4357,27.3672,27.4063,100402.0
2024-11-26 10:50:00,28.0,28.0,27.96,27.98,96582.0,27.4063,27.4063,27.3672,27.3868,96582.0
2024-11-26 11:00:00,27.97,27.98,27.89,27.89,228179.0,27.377,27.3868,27.2987,27.2987,228179.0
2024-11-26 11:10:00,27.89,27.93,27.89,27.93,142508.0,27.2987,27.3378,27.2987,27.3378,142508.0
2024-11-26 11:20:00,27.93,27.99,27.93,27.99,84705.0,27.3378,27.3965,27.3378,27.3965,84705.0
2024-11-26 11:30:00,27.99,27.99,27.97,27.99,84760.0,27.3965,27.3965,27.377,27.3965,84760.0
2024-11-26 11:40:00,27.98,28.04,27.97,28.04,98480.0,27.3868,27.4455,27.377,27.4455,98480.0
2024-11-26 11:50:00,28.04,28.04,27.99,28.0,117106.0,27.4455,27.4455,27.3965,27.4063,117106.0
2024-11-26 12:00:00,28.0,28.0,27.95,27.96,173334.0,27.4063,27.4063,27.3574,27.3672,173334.0
2024-11-26 12:10:00,27.96,27.97,27.93,27.93,137418.0,27.3672,27.377,27.3378,27.3378,137418.0
2024-11-26 12:20:00,27.93,27.95,27.9,27.9,153119.0,27.3378,27.3574,27.3084,27.3084,153119.0
2024-11-26 12:30:00,27.91,27.97,27.9,27.97,276156.0,27.3182,27.377,27.3084,27.377,276156.0
2024-11-26 12:40:00,27.96,28.06,27.96,28.05,257651.0,27.3672,27.4651,27.3672,27.4553,257651.0
2024-11-26 12:50:00,28.06,28.09,28.05,28.09,170581.0,27.4651,27.4944,27.4553,27.4944,170581.0
2024-11-26 13:00:00,28.08,28.16,28.08,28.13,171506.0,27.4846,27.5629,27.4846,27.5336,171506.0
2024-11-26 13:10:00,28.13,28.13,28.06,28.06,145003.0,27.5336,27.5336,27.4651,27.4651,145003.0
2024-11-26 13:20:00,28.07,28.08,28.03,28.04,122146.0,27.4748,27.4846,27.4357,27.4455,122146.0
2024-11-26 13:30:00,28.03,28.04,27.98,28.0,166194.0,27.4357,27.4455,27.3868,27.4063,166194.0
2024-11-26 13:40:00,28.0,28.0,27.97,27.99,129617.0,27.4063,27.4063,27.377,27.3965,129617.0
2024-11-26 13:50:00,27.99,28.0,27.96,28.0,164266.0,27.3965,27.4063,27.3672,27.4063,164266.0
2024-11-26 14:00:00,28.0,28.03,27.98,27.98,125253.0,27.4063,27.4357,27.3868,27.3868,125253.0
2024-11-26 14:10:00,27.98,27.99,27.93,27.96,209652.0,27.3868,27.3965,27.3378,27.3672,209652.0
2024-11-26 14:20:00,27.96,28.01,27.95,28.01,129982.0,27.3672,27.4161,27.3574,27.4161,129982.0
2024-11-26 14:30:00,28.01,28.02,27.99,28.01,111090.0,27.4161,27.4259,27.3965,27.4161,111090.0
2024-11-26 14:40:00,28.0,28.01,27.98,27.99,183089.0,27.4063,27.4161,27.3868,27.3965,183089.0
2024-11-26 14:50:00,28.0,28.0,27.97,27.97,163310.0,27.4063,27.4063,27.377,27.377,163310.0
2024-11-26 15:00:00,27.98,28.04,27.97,28.01,278089.0,27.3868,27.4455,27.377,27.4161,278089.0
2024-11-26 15:10:00,28.01,28.01,28.0,28.01,56377.0,27.4161,27.4161,27.4063,27.4161,56377.0
2024-11-26 15:20:00,28.01,28.01,27.99,27.99,175288.0,27.4161,27.4161,27.3965,27.3965,175288.0
2024-11-26 15:30:00,27.99,28.02,27.98,28.01,337262.0,27.3965,27.4259,27.3868,27.4161,337262.0
2024-11-26 15:40:00,28.02,28.08,28.0,28.08,328064.0,27.4259,27.4846,27.4063,27.4846,328064.0
2024-11-26 15:50:00,28.08,28.11,28.06,28.08,1198460.0,27.4846,27.514,27.4651,27.4846,1198460.0
2024-11-27 09:30:00,28.09,28.19,27.96,28.03,303895.0,27.4944,27.5923,27.3672,27.4357,303895.0
2024-11-27 09:40:00,28.02,28.1,27.99,28.06,228691.0,27.4259,27.5042,27.3965,27.4651,228691.0
2024-11-27 09:50:00,28.06,28.13,28.01,28.13,107250.0,27.4651,27.5336,27.4161,27.5336,107250.0
2024-11-27 10:00:00,28.13,28.14,28.02,28.03,126144.0,27.5336,27.5434,27.4259,27.4357,126144.0
2024-11-27 10:10:00,28.02,28.11,28.02,28.1,172646.0,27.4259,27.514,27.4259,27.5042,172646.0
2024-11-27 10:20:00,28.1,28.11,28.07,28.1,121715.0,27.5042,27.514,27.4748,27.5042,121715.0
2024-11-27 10:30:00,28.1,28.1,28.04,28.09,123841.0,27.5042,27.5042,27.4455,27.4944,123841.0
2024-11-27 10:40:00,28.09,28.16,28.08,28.14,116428.0,27.4944,27.5629,27.4846,27.5434,116428.0
2024-11-27 10:50:00,28.14,28.15,28.08,28.12,222095.0,27.5434,27.5531,27.4846,27.5238,222095.0
2024-11-27 11:00:00,28.12,28.16,28.09,28.12,127991.0,27.5238,27.5629,27.4944,27.5238,127991.0
2024-11-27 11:10:00,28.12,28.17,28.11,28.17,71529.0,27.5238,27.5727,27.514,27.5727,71529.0
2024-11-27 11:20:00,28.16,28.2,28.15,28.2,62796.0,27.5629,27.6021,27.5531,27.6021,62796.0
2024-11-27 11:30:00,28.2,28.24,28.18,28.24,100194.0,27.6021,27.6412,27.5825,27.6412,100194.0
2024-11-27 11:40:00,28.24,28.24,28.18,28.22,132605.0,27.6412,27.6412,27.5825,27.6217,132605.0
2024-11-27 11:50:00,28.21,28.22,28.16,28.17,119620.0,27.6119,27.6217,27.5629,27.5727,119620.0
2024-11-27 12:00:00,28.17,28.17,28.12,28.16,58331.0,27.5727,27.5727,27.5238,27.5629,58331.0
2024-11-27 12:10:00,28.16,28.18,28.14,28.14,65405.0,27.5629,27.5825,27.5434,27.5434,65405.0
2024-11-27 12:20:00,28.14,28.2,28.13,28.2,59057.0,27.5434,27.6021,27.5336,27.6021,59057.0
2024-11-27 12:30:00,28.2,28.21,28.18,28.19,95614.0,27.6021,27.6119,27.5825,27.5923,95614.0
2024-11-27 12:40:00,28.2,28.2,28.17,28.2,75587.0,27.6021,27.6021,27.5727,27.6021,75587.0
2024-11-27 12:50:00,28.2,28.22,28.18,28.2,91458.0,27.6021,27.6217,27.5825,27.6021,91458.0
2024-11-27 13:00:00,28.19,28.21,28.19,28.19,32039.0,27.5923,27.6119,27.5923,27.5923,32039.0
2024-11-27 13:10:00,28.19,28.19,28.16,28.17,48113.0,27.5923,27.5923,27.5629,27.5727,48113.0
2024-11-27 13:20:00,28.17,28.17,28.14,28.16,84109.0,27.5727,27.5727,27.5434,27.5629,84109.0
2024-11-27 13:30:00,28.16,28.17,28.14,28.14,62432.0,27.5629,27.5727,27.5434,27.5434,62432.0
2024-11-27 13:40:00,28.14,28.15,28.12,28.12,74152.0,27.5434,27.5531,27.5238,27.5238,74152.0
2024-11-27 13:50:00,28.13,28.13,28.12,28.13,59083.0,27.5336,27.5336,27.5238,27.5336,59083.0
2024-11-27 14:00:00,28.13,28.18,28.12,28.17,70067.0,27.5336,27.5825,27.5238,27.5727,70067.0
2024-11-27 14:10:00,28.17,28.19,28.15,28.17,71739.0,27.5727,27.5923,27.5531,27.5727,71739.0
2024-11-27 14:20:00,28.17,28.17,28.14,28.14,43299.0,27.5727,27.5727,27.5434,27.5434,43299.0
2024-11-27 14:30:00,28.14,28.16,28.12,28.12,71906.0,27.5434,27.5629,27.5238,27.5238,71906.0
2024-11-27 14:40:00,28.13,28.14,28.12,28.13,27266.0,27.5336,27.5434,27.5238,27.5336,27266.0
2024-11-27 14:50:00,28.14,28.16,28.13,28.14,59764.0,27.5434,27.5629,27.5336,27.5434,59764.0
2024-11-27 15:00:00,28.14,28.15,28.12,28.13,65216.0,27.5434,27.5531,27.5238,27.5336,65216.0
2024-11-27 15:10:00,28.13,28.14,28.12,28.14,86137.0,27.5336,27.5434,27.5238,27.5434,86137.0
2024-11-27 15:20:00,28.14,28.19,28.13,28.19,76350.0,27.5434,27.5923,27.5336,27.5923,76350.0
2024-11-27 15:30:00,28.18,28.19,28.14,28.16,108128.0,27.5825,27.5923,27.5434,27.5629,108128.0
2024-11-27 15:40:00,28.16,28.21,28.15,28.18,153027.0,27.5629,27.6119,27.5531,27.5825,153027.0
2024-11-27 15:50:00,28.18,28.18,28.05,28.07,835338.0,27.5825,27.5825,27.4553,27.4748,835338.0
2024-11-29 09:30:00,28.17,28.34,28.08,28.34,299835.0,27.5727,27.7391,27.4846,27.7391,299835.0
2024-11-29 09:40:00,28.34,28.35,28.26,28.3,259986.0,27.7391,27.7489,27.6608,27.7,259986.0
2024-11-29 09:50:00,28.3,28.31,28.21,28.25,103412.0,27.7,27.7098,27.6119,27.651,103412.0
2024-11-29 10:00:00,28.25,28.32,28.24,28.3,126847.0,27.651,27.7195,27.6412,27.7,126847.0
2024-11-29 10:10:00,28.3,28.33,28.29,28.3,134451.0,27.7,27.7293,27.6902,27.7,134451.0
2024-11-29 10:20:00,28.3,28.31,28.28,28.3,136604.0,27.7,27.7098,27.6804,27.7,136604.0
2024-11-29 10:30:00,28.3,28.31,28.27,28.28,147939.0,27.7,27.7098,27.6706,27.6804,147939.0
2024-11-29 10:40:00,28.28,28.3,28.25,28.27,269415.0,27.6804,27.7,27.651,27.6706,269415.0
2024-11-29 10:50:00,28.27,28.28,28.25,28.28,81704.0,27.6706,27.6804,27.651,27.6804,81704.0
2024-11-29 11:00:00,28.27,28.28,28.25,28.27,104572.0,27.6706,27.6804,27.651,27.6706,104572.0
2024-11-29 11:10:00,28.27,28.29,28.24,28.27,83765.0,27.6706,27.6902,27.6412,27.6706,83765.0
2024-11-29 11:20:00,28.27,28.29,28.25,28.26,116547.0,27.6706,27.6902,27.651,27.6608,116547.0
2024-11-29 11:30:00,28.26,28.28,28.25,28.28,86181.0,27.6608,27.6804,27.651,27.6804,86181.0
2024-11-29 11:40:00,28.28,28.29,28.25,28.27,79111.0,27.6804,27.6902,27.651,27.6706,79111.0
2024-11-29 11:50:00,28.27,28.29,28.25,28.26,213926.0,27.6706,27.6902,27.651,27.6608,213926.0
2024-11-29 12:00:00,28.26,28.27,28.25,28.27,115302.0,27.6608,27.6706,27.651,27.6706,115302.0
2024-11-29 12:10:00,28.27,28.29,28.25,28.28,117448.0,27.6706,27.6902,27.651,27.6804,117448.0
2024-11-29 12:20:00,28.28,28.29,28.27,28.28,137582.0,27.6804,27.6902,27.6706,27.6804,137582.0
2024-11-29 12:30:00,28.28,28.32,28.27,28.32,81497.0,27.6804,27.7195,27.6706,27.7195,81497.0
2024-11-29 12:40:00,28.32,28.32,28.3,28.32,105900.0,27.7195,27.7195,27.7,27.7195,105900.0
2024-11-29 12:50:00,28.31,28.31,28.22,28.29,561096.0,27.7098,27.7098,27.6217,27.6902,561096.0
2024-12-02 09:30:00,28.22,28.27,27.92,27.93,512222.0,27.6217,27.6706,27.328,27.3378,512222.0
2024-12-02 09:40:00,27.93,27.97,27.8,27.8,203052.0,27.3378,27.377,27.2106,27.2106,203052.0
2024-12-02 09:50:00,27.8,27.85,27.7,27.78,165634.0,27.2106,27.2595,27.1127,27.191,165634.0
2024-12-02 10:00:00,27.76,27.77,27.62,27.65,235802.0,27.1714,27.1812,27.0344,27.0637,235802.0
2024-12-02 10:10:00,27.64,27.67,27.55,27.67,218561.0,27.054,27.0833,26.9659,27.0833,218561.0
2024-12-02 10:20:00,27.67,27.68,27.61,27.66,185257.0,27.0833,27.0931,27.0246,27.0735,185257.0
2024-12-02 10:30:00,27.66,27.66,27.46,27.47,205404.0,27.0735,27.0735,26.8778,26.8876,205404.0
2024-12-02 10:40:00,27.46,27.5,27.41,27.42,149634.0,26.8778,26.9169,26.8288,26.8386,149634.0
2024-12-02 10:50:00,27.42,27.42,27.35,27.37,202316.0,26.8386,26.8386,26.7701,26.7897,202316.0
2024-12-02 11:00:00,27.36,27.53,27.34,27.52,139564.0,26.7799,26.9463,26.7603,26.9365,139564.0
2024-12-02 11:10:00,27.52,27.53,27.48,27.51,70111.0,26.9365,26.9463,26.8974,26.9267,70111.0
2024-12-02 11:20:00,27.51,27.54,27.46,27.48,144567.0,26.9267,26.9561,26.8778,26.8974,144567.0
2024-12-02 11:30:00,27.48,27.51,27.42,27.45,85109.0,26.8974,26.9267,26.8386,26.868,85109.0
2024-12-02 11:40:00,27.45,27.53,27.43,27.5,139272.0,26.868,26.9463,26.8484,26.9169,139272.0
2024-12-02 11:50:00,27.49,27.5,27.42,27.42,92278.0,26.9071,26.9169,26.8386,26.8386,92278.0
2024-12-02 12:00:00,27.43,27.48,27.42,27.48,59868.0,26.8484,26.8974,26.8386,26.8974,59868.0
2024-12-02 12:10:00,27.48,27.51,27.44,27.5,68972.0,26.8974,26.9267,26.8582,26.9169,68972.0
2024-12-02 12:20:00,27.5,27.52,27.47,27.47,89708.0,26.9169,26.9365,26.8876,26.8876,89708.0
2024-12-02 12:30:00,27.48,27.49,27.47,27.48,27636.0,26.8974,26.9071,26.8876,26.8974,27636.0
2024-12-02 12:40:00,27.48,27.54,27.48,27.51,73773.0,26.8974,26.9561,26.8974,26.9267,73773.0
2024-12-02 12:50:00,27.51,27.53,27.48,27.53,74330.0,26.9267,26.9463,26.8974,26.9463,74330.0
2024-12-02 13:00:00,27.52,27.54,27.51,27.53,73641.0,26.9365,26.9561,26.9267,26.9463,73641.0
2024-12-02 13:10:00,27.53,27.56,27.52,27.55,60788.0,26.9463,26.9757,26.9365,26.9659,60788.0
2024-12-02 13:20:00,27.56,27.56,27.52,27.53,91489.0,26.9757,26.9757,26.9365,26.9463,91489.0
2024-12-02 13:30:00,27.53,27.56,27.52,27.55,83056.0,26.9463,26.9757,26.9365,26.9659,83056.0
2024-12-02 13:40:00,27.55,27.56,27.53,27.54,65146.0,26.9659,26.9757,26.9463,26.9561,65146.0
2024-12-02 13:50:00,27.54,27.59,27.53,27.56,61657.0,26.9561,27.005,26.9463,26.9757,61657.0
2024-12-02 14:00:00,27.57,27.57,27.53,27.56,51017.0,26.9854,26.9854,26.9463,26.9757,51017.0
2024-12-02 14:10:00,27.56,27.56,27.54,27.55,53649.0,26.9757,26.9757,26.9561,26.9659,53649.0
2024-12-02 14:20:00,27.55,27.58,27.54,27.58,57534.0,26.9659,26.9952,26.9561,26.9952,57534.0
2024-12-02 14:30:00,27.58,27.58,27.53,27.53,92856.0,26.9952,26.9952,26.9463,26.9463,92856.0
2024-12-02 14:40:00,27.53,27.57,27.52,27.55,70629.0,26.9463,26.9854,26.9365,26.9659,70629.0
2024-12-02 14:50:00,27.55,27.57,27.53,27.56,71183.0,26.9659,26.9854,26.9463,26.9757,71183.0
2024-12-02 15:00:00,27.56,27.58,27.52,27.54,137285.0,26.9757,26.9952,26.9365,26.9561,137285.0
2024-12-02 15:10:00,27.54,27.56,27.52,27.56,121724.0,26.9561,26.9757,26.9365,26.9757,121724.0
2024-12-02 15:20:00,27.55,27.57,27.54,27.54,86791.0,26.9659,26.9854,26.9561,26.9561,86791.0
2024-12-02 15:30:00,27.55,27.55,27.47,27.48,140282.0,26.9659,26.9659,26.8876,26.8974,140282.0
2024-12-02 15:40:00,27.48,27.48,27.42,27.44,242786.0,26.8974,26.8974,26.8386,26.8582,242786.0
2024-12-02 15:50:00,27.44,27.52,27.39,27.44,1206200.0,26.8582,26.9365,26.8093,26.8582,1206200.0
2024-12-03 09:30:00,27.47,27.55,27.27,27.28,692767.0,26.8876,26.9659,26.6918,26.7016,692767.0
2024-12-03 09:40:00,27.29,27.36,27.22,27.34,372636.0,26.7114,26.7799,26.6429,26.7603,372636.0
2024-12-03 09:50:00,27.34,27.38,27.24,27.25,381274.0,26.7603,26.7995,26.6624,26.6722,381274.0
2024-12-03 10:00:00,27.24,27.33,27.22,27.26,442487.0,26.6624,26.7505,26.6429,26.682,442487.0
2024-12-03 10:10:00,27.26,27.38,27.24,27.35,268619.0,26.682,26.7995,26.6624,26.7701,268619.0
2024-12-03 10:20:00,27.35,27.37,27.3,27.33,268547.0,26.7701,26.7897,26.7212,26.7505,268547.0
2024-12-03 10:30:00,27.33,27.33,27.21,27.24,328736.0,26.7505,26.7505,26.6331,26.6624,328736.0
2024-12-03 10:40:00,27.24,27.28,27.2,27.27,286549.0,26.6624,26.7016,26.6233,26.6918,286549.0
2024-12-03 10:50:00,27.27,27.27,27.2,27.23,361756.0,26.6918,26.6918,26.6233,26.6527,361756.0
2024-12-03 11:00:00,27.23,27.27,27.21,27.25,126511.0,26.6527,26.6918,26.6331,26.6722,126511.0
2024-12-03 11:10:00,27.24,27.25,27.2,27.23,201747.0,26.6624,26.6722,26.6233,26.6527,201747.0
2024-12-03 11:20:00,27.23,27.27,27.2,27.25,148676.0,26.6527,26.6918,26.6233,26.6722,148676.0
2024-12-03 11:30:00,27.26,27.27,27.23,27.24,185127.0,26.682,26.6918,26.6527,26.6624,185127.0
2024-12-03 11:40:00,27.23,27.31,27.22,27.3,327475.0,26.6527,26.731,26.6429,26.7212,327475.0
2024-12-03 11:50:00,27.3,27.31,27.25,27.29,249567.0,26.7212,26.731,26.6722,26.7114,249567.0
2024-12-03 12:00:00,27.29,27.35,27.27,27.35,111869.0,26.7114,26.7701,26.6918,26.7701,111869.0
2024-12-03 12:10:00,27.35,27.36,27.32,27.35,98423.0,26.7701,26.7799,26.7407,26.7701,98423.0
2024-12-03 12:20:00,27.35,27.38,27.34,27.38,52268.0,26.7701,26.7995,26.7603,26.7995,52268.0
2024-12-03 12:30:00,27.37,27.48,27.37,27.45,93207.0,26.7897,26.8974,26.7897,26.868,93207.0
2024-12-03 12:40:00,27.46,27.47,27.42,27.45,58821.0,26.8778,26.8876,26.8386,26.868,58821.0
2024-12-03 12:50:00,27.45,27.48,27.45,27.47,51895.0,26.868,26.8974,26.868,26.8876,51895.0
2024-12-03 13:00:00,27.47,27.48,27.42,27.45,100477.0,26.8876,26.8974,26.8386,26.868,100477.0
2024-12-03 13:10:00,27.45,27.49,27.44,27.44,254319.0,26.868,26.9071,26.8582,26.8582,254319.0
2024-12-03 13:20:00,27.44,27.45,27.4,27.45,147894.0,26.8582,26.868,26.8191,26.868,147894.0
2024-12-03 13:30:00,27.45,27.45,27.43,27.43,98975.0,26.868,26.868,26.8484,26.8484,98975.0
2024-12-03 13:40:00,27.43,27.48,27.43,27.48,112113.0,26.8484,26.8974,26.8484,26.8974,112113.0
2024-12-03 13:50:00,27.48,27.48,27.43,27.45,146400.0,26.8974,26.8974,26.8484,26.868,146400.0
2024-12-03 14:00:00,27.45,27.47,27.41,27.44,234965.0,26.868,26.8876,26.8288,26.8582,234965.0
2024-12-03 14:10:00,27.44,27.47,27.44,27.46,96167.0,26.8582,26.8876,26.8582,26.8778,96167.0
2024-12-03 14:20:00,27.46,27.49,27.44,27.47,68187.0,26.8778,26.9071,26.8582,26.8876,68187.0
2024-12-03 14:30:00,27.46,27.5,27.46,27.48,87271.0,26.8778,26.9169,26.8778,26.8974,87271.0
2024-12-03 14:40:00,27.48,27.5,27.48,27.48,65183.0,26.8974,26.9169,26.8974,26.8974,65183.0
2024-12-03 14:50:00,27.49,27.49,27.47,27.49,133292.0,26.9071,26.9071,26.8876,26.9071,133292.0
2024-12-03 15:00:00,27.49,27.5,27.47,27.49,135204.0,26.9071,26.9169,26.8876,26.9071,135204.0
2024-12-03 15:10:00,27.49,27.53,27.48,27.5,163172.0,26.9071,26.9463,26.8974,26.9169,163172.0
2024-12-03 15:20:00,27.49,27.51,27.49,27.5,101014.0,26.9071,26.9267,26.9071,26.9169,101014.0
2024-12-03 15:30:00,27.5,27.53,27.48,27.52,171106.0,26.9169,26.9463,26.8974,26.9365,171106.0
2024-12-03 15:40:00,27.52,27.54,27.48,27.52,233166.0,26.9365,26.9561,26.8974,26.9365,233166.0
2024-12-03 15:50:00,27.51,27.52,27.41,27.42,940680.0,26.9267,26.9365,26.8288,26.8386,940680.0
2024-12-04 09:30:00,27.36,27.42,27.29,27.39,218774.0,26.7799,26.8386,26.7114,26.8093,218774.0
2024-12-04 09:40:00,27.37,27.42,27.33,27.34,76154.0,26.7897,26.8386,26.7505,26.7603,76154.0
2024-12-04 09:50:00,27.34,27.39,27.31,27.37,137763.0,26.7603,26.8093,26.731,26.7897,137763.0
2024-12-04 10:00:00,27.37,27.38,27.32,27.35,170289.0,26.7897,26.7995,26.7407,26.7701,170289.0
2024-12-04 10:10:00,27.35,27.39,27.22,27.24,166190.0,26.7701,26.8093,26.6429,26.6624,166190.0
2024-12-04 10:20:00,27.25,27.3,27.23,27.28,79263.0,26.6722,26.7212,26.6527,26.7016,79263.0
2024-12-04 10:30:00,27.27,27.3,27.25,27.26,123376.0,26.6918,26.7212,26.6722,26.682,123376.0
2024-12-04 10:40:00,27.26,27.3,27.2,27.21,152674.0,26.682,26.7212,26.6233,26.6331,152674.0
2024-12-04 10:50:00,27.21,27.23,27.16,27.2,114102.0,26.6331,26.6527,26.5841,26.6233,114102.0
2024-12-04 11:00:00,27.19,27.2,27.15,27.16,102768.0,26.6135,26.6233,26.5744,26.5841,102768.0
2024-12-04 11:10:00,27.16,27.18,27.12,27.14,157243.0,26.5841,26.6037,26.545,26.5646,157243.0
2024-12-04 11:20:00,27.14,27.17,27.13,27.16,109014.0,26.5646,26.5939,26.5548,26.5841,109014.0
2024-12-04 11:30:00,27.16,27.17,27.14,27.14,64988.0,26.5841,26.5939,26.5646,26.5646,64988.0
2024-12-04 11:40:00,27.14,27.21,27.14,27.21,94281.0,26.5646,26.6331,26.5646,26.6331,94281.0
2024-12-04 11:50:00,27.21,27.24,27.18,27.18,59973.0,26.6331,26.6624,26.6037,26.6037,59973.0
2024-12-04 12:00:00,27.18,27.18,27.14,27.17,62348.0,26.6037,26.6037,26.5646,26.5939,62348.0
2024-12-04 12:10:00,27.17,27.17,27.12,27.14,111041.0,26.5939,26.5939,26.545,26.5646,111041.0
2024-12-04 12:20:00,27.13,27.15,27.12,27.12,73378.0,26.5548,26.5744,26.545,26.545,73378.0
2024-12-04 12:30:00,27.13,27.17,27.12,27.17,77801.0,26.5548,26.5939,26.545,26.5939,77801.0
2024-12-04 12:40:00,27.17,27.22,27.15,27.21,42625.0,26.5939,26.6429,26.5744,26.6331,42625.0
2024-12-04 12:50:00,27.21,27.27,27.21,27.24,64117.0,26.6331,26.6918,26.6331,26.6624,64117.0
2024-12-04 13:00:00,27.24,27.24,27.18,27.2,55220.0,26.6624,26.6624,26.6037,26.6233,55220.0
2024-12-04 13:10:00,27.2,27.21,27.14,27.18,111825.0,26.6233,26.6331,26.5646,26.6037,111825.0
2024-12-04 13:20:00,27.18,27.21,27.15,27.16,140442.0,26.6037,26.6331,26.5744,26.5841,140442.0
2024-12-04 13:30:00,27.16,27.18,27.12,27.18,165415.0,26.5841,26.6037,26.545,26.6037,165415.0
2024-12-04 13:40:00,27.17,27.19,27.16,27.19,58587.0,26.5939,26.6135,26.5841,26.6135,58587.0
2024-12-04 13:50:00,27.19,27.24,27.18,27.24,93506.0,26.6135,26.6624,26.6037,26.6624,93506.0
2024-12-04 14:00:00,27.23,27.26,27.23,27.26,88566.0,26.6527,26.682,26.6527,26.682,88566.0
2024-12-04 14:10:00,27.25,27.27,27.24,27.27,81943.0,26.6722,26.6918,26.6624,26.6918,81943.0
2024-12-04 14:20:00,27.27,27.29,27.25,27.26,84204.0,26.6918,26.7114,26.6722,26.682,84204.0
2024-12-04 14:30:00,27.27,27.28,27.25,27.26,103087.0,26.6918,26.7016,26.6722,26.682,103087.0
2024-12-04 14:40:00,27.26,27.26,27.23,27.26,91555.0,26.682,26.682,26.6527,26.682,91555.0
2024-12-04 14:50:00,27.26,27.26,27.19,27.25,363526.0,26.682,26.682,26.6135,26.6722,363526.0
2024-12-04 15:00:00,27.25,27.35,27.24,27.35,136106.0,26.6722,26.7701,26.6624,26.7701,136106.0
2024-12-04 15:10:00,27.35,27.38,27.34,27.36,124770.0,26.7701,26.7995,26.7603,26.7799,124770.0
2024-12-04 15:20:00,27.36,27.38,27.31,27.37,221399.0,26.7799,26.7995,26.731,26.7897,221399.0
2024-12-04 15:30:00,27.37,27.37,27.34,27.36,141108.0,26.7897,26.7897,26.7603,26.7799,141108.0
2024-12-04 15:40:00,27.35,27.4,27.34,27.36,226000.0,26.7701,26.8191,26.7603,26.7799,226000.0
2024-12-04 15:50:00,27.35,27.4,27.32,27.4,764300.0,26.7701,26.8191,26.7407,26.8191,764300.0
2024-12-05 09:30:00,27.52,27.65,27.48,27.65,433063.0,26.9365,27.0637,26.8974,27.0637,433063.0
2024-12-05 09:40:00,27.65,27.74,27.62,27.69,165691.0,27.0637,27.1518,27.0344,27.1029,165691.0
2024-12-05 09:50:00,27.68,27.85,27.67,27.85,305259.0,27.0931,27.2595,27.0833,27.2595,305259.0
2024-12-05 10:00:00,27.85,27.9,27.79,27.89,367544.0,27.2595,27.3084,27.2008,27.2987,367544.0
2024-12-05 10:10:00,27.89,27.94,27.87,27.94,262336.0,27.2987,27.3476,27.2791,27.3476,262336.0
2024-12-05 10:20:00,27.94,28.05,27.93,27.99,228112.0,27.3476,27.4553,27.3378,27.3965,228112.0
2024-12-05 10:30:00,27.99,28.0,27.88,27.9,214166.0,27.3965,27.4063,27.2889,27.3084,214166.0
2024-12-05 10:40:00,27.91,28.0,27.9,27.99,243276.0,27.3182,27.4063,27.3084,27.3965,243276.0
2024-12-05 10:50:00,27.99,27.99,27.9,27.92,123418.0,27.3965,27.3965,27.3084,27.328,123418.0
2024-12-05 11:00:00,27.92,27.92,27.89,27.92,106742.0,27.328,27.328,27.2987,27.328,106742.0
2024-12-05 11:10:00,27.92,27.97,27.9,27.96,102024.0,27.328,27.377,27.3084,27.3672,102024.0
2024-12-05 11:20:00,27.96,27.99,27.93,27.95,472483.0,27.3672,27.3965,27.3378,27.3574,472483.0
2024-12-05 11:30:00,27.95,27.99,27.93,27.99,90876.0,27.3574,27.3965,27.3378,27.3965,90876.0
2024-12-05 11:40:00,27.99,28.01,27.97,28.01,90222.0,27.3965,27.4161,27.377,27.4161,90222.0
2024-12-05 11:50:00,28.0,28.01,27.98,27.99,122577.0,27.4063,27.4161,27.3868,27.3965,122577.0
2024-12-05 12:00:00,27.99,28.06,27.97,28.04,623296.0,27.3965,27.4651,27.377,27.4455,623296.0
2024-12-05 12:10:00,28.04,28.05,28.02,28.05,212863.0,27.4455,27.4553,27.4259,27.4553,212863.0
2024-12-05 12:20:00,28.05,28.09,28.02,28.08,320538.0,27.4553,27.4944,27.4259,27.4846,320538.0
2024-12-05 12:30:00,28.08,28.13,28.06,28.13,218876.0,27.4846,27.5336,27.4651,27.5336,218876.0
2024-12-05 12:40:00,28.13,28.14,28.09,28.12,164441.0,27.5336,27.5434,27.4944,27.5238,164441.0
2024-12-05 12:50:00,28.12,28.16,28.1,28.15,112854.0,27.5238,27.5629,27.5042,27.5531,112854.0
2024-12-05 13:00:00,28.15,28.16,28.11,28.14,170437.0,27.5531,27.5629,27.514,27.5434,170437.0
2024-12-05 13:10:00,28.14,28.14,28.12,28.13,89124.0,27.5434,27.5434,27.5238,27.5336,89124.0
2024-12-05 13:20:00,28.14,28.17,28.12,28.17,122435.0,27.5434,27.5727,27.5238,27.5727,122435.0
2024-12-05 13:30:00,28.17,28.19,28.15,28.19,150459.0,27.5727,27.5923,27.5531,27.5923,150459.0
2024-12-05 13:40:00,28.19,28.21,28.16,28.21,172443.0,27.5923,27.6119,27.5629,27.6119,172443.0
2024-12-05 13:50:00,28.2,28.22,28.19,28.21,141327.0,27.6021,27.6217,27.5923,27.6119,141327.0
2024-12-05 14:00:00,28.21,28.21,28.15,28.2,357763.0,27.6119,27.6119,27.5531,27.6021,357763.0
2024-12-05 14:10:00,28.2,28.2,28.07,28.09,662043.0,27.6021,27.6021,27.4748,27.4944,662043.0
2024-12-05 14:20:00,28.09,28.1,28.07,28.08,79723.0,27.4944,27.5042,27.4748,27.4846,79723.0
2024-12-05 14:30:00,28.08,28.1,28.05,28.09,131554.0,27.4846,27.5042,27.4553,27.4944,131554.0
2024-12-05 14:40:00,28.09,28.12,28.08,28.09,89019.0,27.4944,27.5238,27.4846,27.4944,89019.0
2024-12-05 14:50:00,28.09,28.12,28.07,28.1,236922.0,27.4944,27.5238,27.4748,27.5042,236922.0
2024-12-05 15:00:00,28.1,28.11,28.07,28.09,162306.0,27.5042,27.514,27.4748,27.4944,162306.0
2024-12-05 15:10:00,28.09,28.13,28.08,28.13,90092.0,27.4944,27.5336,27.4846,27.5336,90092.0
2024-12-05 15:20:00,28.13,28.15,28.12,28.14,160763.0,27.5336,27.5531,27.5238,27.5434,160763.0
2024-12-05 15:30:00,28.14,28.16,28.1,28.13,249057.0,27.5434,27.5629,27.5042,27.5336,249057.0
2024-12-05 15:40:00,28.13,28.14,28.09,28.11,255252.0,27.5336,27.5434,27.4944,27.514,255252.0
2024-12-05 15:50:00,28.12,28.12,27.97,27.98,1066900.0,27.5238,27.5238,27.377,27.3868,1066900.0
2024-12-06 09:30:00,27.93,28.14,27.89,27.93,550164.0,27.3378,27.5434,27.2987,27.3378,550164.0
2024-12-06 09:40:00,27.93,27.93,27.8,27.86,352500.0,27.3378,27.3378,27.2106,27.2693,352500.0
2024-12-06 09:50:00,27.86,27.86,27.76,27.8,182157.0,27.2693,27.2693,27.1714,27.2106,182157.0
2024-12-06 10:00:00,27.8,27.81,27.66,27.74,253426.0,27.2106,27.2204,27.0735,27.1518,253426.0
2024-12-06 10:10:00,27.74,27.75,27.63,27.71,320254.0,27.1518,27.1616,27.0442,27.1225,320254.0
2024-12-06 10:20:00,27.71,27.72,27.68,27.7,222891.0,27.1225,27.1323,27.0931,27.1127,222891.0
2024-12-06 10:30:00,27.7,27.72,27.63,27.65,294421.0,27.1127,27.1323,27.0442,27.0637,294421.0
2024-12-06 10:40:00,27.64,27.76,27.64,27.76,263411.0,27.054,27.1714,27.054,27.1714,263411.0
2024-12-06 10:50:00,27.76,27.86,27.75,27.84,262247.0,27.1714,27.2693,27.1616,27.2497,262247.0
2024-12-06 11:00:00,27.84,27.85,27.81,27.82,145901.0,27.2497,27.2595,27.2204,27.2301,145901.0
2024-12-06 11:10:00,27.81,27.82,27.76,27.78,150755.0,27.2204,27.2301,27.1714,27.191,150755.0
2024-12-06 11:20:00,27.78,27.79,27.76,27.77,98758.0,27.191,27.2008,27.1714,27.1812,98758.0
2024-12-06 11:30:00,27.77,27.81,27.77,27.8,175108.0,27.1812,27.2204,27.1812,27.2106,175108.0
2024-12-06 11:40:00,27.8,27.85,27.79,27.85,65134.0,27.2106,27.2595,27.2008,27.2595,65134.0
2024-12-06 11:50:00,27.85,27.86,27.81,27.84,90246.0,27.2595,27.2693,27.2204,27.2497,90246.0
2024-12-06 12:00:00,27.84,27.87,27.8,27.8,132497.0,27.2497,27.2791,27.2106,27.2106,132497.0
2024-12-06 12:10:00,27.8,27.81,27.77,27.79,67169.0,27.2106,27.2204,27.1812,27.2008,67169.0
2024-12-06 12:20:00,27.79,27.8,27.73,27.77,216275.0,27.2008,27.2106,27.1421,27.1812,216275.0
2024-12-06 12:30:00,27.77,27.77,27.73,27.77,117673.0,27.1812,27.1812,27.1421,27.1812,117673.0
2024-12-06 12:40:00,27.76,27.78,27.72,27.77,127076.0,27.1714,27.191,27.1323,27.1812,127076.0
2024-12-06 12:50:00,27.77,27.8,27.77,27.79,114882.0,27.1812,27.2106,27.1812,27.2008,114882.0
2024-12-06 13:00:00,27.79,27.84,27.78,27.84,88125.0,27.2008,27.2497,27.191,27.2497,88125.0
2024-12-06 13:10:00,27.83,27.89,27.82,27.88,159322.0,27.2399,27.2987,27.2301,27.2889,159322.0
2024-12-06 13:20:00,27.89,27.89,27.85,27.86,81734.0,27.2987,27.2987,27.2595,27.2693,81734.0
2024-12-06 13:30:00,27.87,27.94,27.85,27.9,295488.0,27.2791,27.3476,27.2595,27.3084,295488.0
2024-12-06 13:40:00,27.91,27.93,27.9,27.93,145840.0,27.3182,27.3378,27.3084,27.3378,145840.0
2024-12-06 13:50:00,27.93,28.0,27.92,27.98,262790.0,27.3378,27.4063,27.328,27.3868,262790.0
2024-12-06 14:00:00,27.99,27.99,27.9,27.93,165380.0,27.3965,27.3965,27.3084,27.3378,165380.0
2024-12-06 14:10:00,27.92,27.93,27.84,27.84,149913.0,27.328,27.3378,27.2497,27.2497,149913.0
2024-12-06 14:20:00,27.84,27.85,27.82,27.82,176800.0,27.2497,27.2595,27.2301,27.2301,176800.0
2024-12-06 14:30:00,27.82,27.85,27.81,27.82,174713.0,27.2301,27.2595,27.2204,27.2301,174713.0
2024-12-06 14:40:00,27.82,27.86,27.81,27.83,98860.0,27.2301,27.2693,27.2204,27.2399,98860.0
2024-12-06 14:50:00,27.83,27.85,27.78,27.78,212464.0,27.2399,27.2595,27.191,27.191,212464.0
2024-12-06 15:00:00,27.79,27.8,27.76,27.8,149187.0,27.2008,27.2106,27.1714,27.2106,149187.0
2024-12-06 15:10:00,27.8,27.83,27.79,27.82,153852.0,27.2106,27.2399,27.2008,27.2301,153852.0
2024-12-06 15:20:00,27.82,27.86,27.81,27.83,155250.0,27.2301,27.2693,27.2204,27.2399,155250.0
2024-12-06 15:30:00,27.84,27.84,27.79,27.81,168377.0,27.2497,27.2497,27.2008,27.2204,168377.0
2024-12-06 15:40:00,27.82,27.84,27.81,27.84,221405.0,27.2301,27.2497,27.2204,27.2497,221405.0
2024-12-06 15:50:00,27.83,27.85,27.75,27.77,870463.0,27.2399,27.2595,27.1616,27.1812,870463.0
2024-12-09 09:30:00,27.85,27.88,27.64,27.64,489854.0,27.2595,27.2889,27.054,27.054,489854.0
2024-12-09 09:40:00,27.64,27.65,27.44,27.49,234654.0,27.054,27.0637,26.8582,26.9071,234654.0
2024-12-09 09:50:00,27.48,27.61,27.45,27.55,217733.0,26.8974,27.0246,26.868,26.9659,217733.0
2024-12-09 10:00:00,27.56,27.57,27.42,27.42,205380.0,26.9757,26.9854,26.8386,26.8386,205380.0
2024-12-09 10:10:00,27.43,27.46,27.27,27.35,449540.0,26.8484,26.8778,26.6918,26.7701,449540.0
2024-12-09 10:20:00,27.34,27.38,27.25,27.28,191442.0,26.7603,26.7995,26.6722,26.7016,191442.0
2024-12-09 10:30:00,27.28,27.29,27.06,27.11,357469.0,26.7016,26.7114,26.4863,26.5352,357469.0
2024-12-09 10:40:00,27.12,27.2,27.02,27.06,187063.0,26.545,26.6233,26.4471,26.4863,187063.0
2024-12-09 10:50:00,27.05,27.16,27.05,27.14,164292.0,26.4765,26.5841,26.4765,26.5646,164292.0
2024-12-09 11:00:00,27.14,27.35,27.13,27.35,241435.0,26.5646,26.7701,26.5548,26.7701,241435.0
2024-12-09 11:10:00,27.35,27.41,27.32,27.39,159346.0,26.7701,26.8288,26.7407,26.8093,159346.0
2024-12-09 11:20:00,27.39,27.41,27.31,27.4,220435.0,26.8093,26.8288,26.731,26.8191,220435.0
2024-12-09 11:30:00,27.4,27.44,27.35,27.38,182894.0,26.8191,26.8582,26.7701,26.7995,182894.0
2024-12-09 11:40:00,27.38,27.44,27.34,27.36,126863.0,26.7995,26.8582,26.7603,26.7799,126863.0
2024-12-09 11:50:00,27.36,27.36,27.28,27.33,158823.0,26.7799,26.7799,26.7016,26.7505,158823.0
2024-12-09 12:00:00,27.33,27.34,27.19,27.22,316314.0,26.7505,26.7603,26.6135,26.6429,316314.0
2024-12-09 12:10:00,27.23,27.27,27.17,27.23,298231.0,26.6527,26.6918,26.5939,26.6527,298231.0
2024-12-09 12:20:00,27.23,27.23,27.15,27.18,161109.0,26.6527,26.6527,26.5744,26.6037,161109.0
2024-12-09 12:30:00,27.18,27.21,27.15,27.2,84398.0,26.6037,26.6331,26.5744,26.6233,84398.0
2024-12-09 12:40:00,27.19,27.2,27.16,27.17,73669.0,26.6135,26.6233,26.5841,26.5939,73669.0
2024-12-09 12:50:00,27.17,27.2,27.16,27.18,50566.0,26.5939,26.6233,26.5841,26.6037,50566.0
2024-12-09 13:00:00,27.18,27.22,27.16,27.2,114828.0,26.6037,26.6429,26.5841,26.6233,114828.0
2024-12-09 13:10:00,27.2,27.26,27.19,27.23,107358.0,26.6233,26.682,26.6135,26.6527,107358.0
2024-12-09 13:20:00,27.24,27.26,27.17,27.17,207974.0,26.6624,26.682,26.5939,26.5939,207974.0
2024-12-09 13:30:00,27.18,27.22,27.16,27.2,167384.0,26.6037,26.6429,26.5841,26.6233,167384.0
2024-12-09 13:40:00,27.2,27.21,27.17,27.18,117100.0,26.6233,26.6331,26.5939,26.6037,117100.0
2024-12-09 13:50:00,27.18,27.22,27.17,27.21,129792.0,26.6037,26.6429,26.5939,26.6331,129792.0
2024-12-09 14:00:00,27.21,27.24,27.17,27.18,181738.0,26.6331,26.6624,26.5939,26.6037,181738.0
2024-12-09 14:10:00,27.18,27.2,27.13,27.14,136780.0,26.6037,26.6233,26.5548,26.5646,136780.0
2024-12-09 14:20:00,27.14,27.17,27.13,27.15,103778.0,26.5646,26.5939,26.5548,26.5744,103778.0
2024-12-09 14:30:00,27.14,27.18,27.14,27.17,99611.0,26.5646,26.6037,26.5646,26.5939,99611.0
2024-12-09 14:40:00,27.17,27.17,27.12,27.12,104511.0,26.5939,26.5939,26.545,26.545,104511.0
2024-12-09 14:50:00,27.13,27.17,27.12,27.16,165013.0,26.5548,26.5939,26.545,26.5841,165013.0
2024-12-09 15:00:00,27.16,27.19,27.16,27.19,117720.0,26.5841,26.6135,26.5841,26.6135,117720.0
2024-12-09 15:10:00,27.19,27.21,27.17,27.2,119004.0,26.6135,26.6331,26.5939,26.6233,119004.0
2024-12-09 15:20:00,27.2,27.2,27.16,27.16,155219.0,26.6233,26.6233,26.5841,26.5841,155219.0
2024-12-09 15:30:00,27.17,27.18,27.11,27.12,205456.0,26.5939,26.6037,26.5352,26.545,205456.0
2024-12-09 15:40:00,27.12,27.12,27.07,27.1,212086.0,26.545,26.545,26.496,26.5254,212086.0
2024-12-09 15:50:00,27.09,27.13,27.07,27.11,1135704.0,26.5156,26.5548,26.496,26.5352,1135704.0
2024-12-10 09:30:00,27.32,27.41,27.22,27.3,591839.0,26.7407,26.8288,26.6429,26.7212,591839.0
2024-12-10 09:40:00,27.3,27.34,27.24,27.3,314528.0,26.7212,26.7603,26.6624,26.7212,314528.0
2024-12-10 09:50:00,27.31,27.34,27.2,27.31,520357.0,26.731,26.7603,26.6233,26.731,520357.0
2024-12-10 10:00:00,27.32,27.32,27.14,27.16,185559.0,26.7407,26.7407,26.5646,26.5841,185559.0
2024-12-10 10:10:00,27.16,27.24,27.13,27.21,419901.0,26.5841,26.6624,26.5548,26.6331,419901.0
2024-12-10 10:20:00,27.21,27.21,27.13,27.14,197272.0,26.6331,26.6331,26.5548,26.5646,197272.0
2024-12-10 10:30:00,27.14,27.27,27.14,27.21,398155.0,26.5646,26.6918,26.5646,26.6331,398155.0
2024-12-10 10:40:00,27.21,27.32,27.21,27.26,342000.0,26.6331,26.7407,26.6331,26.682,342000.0
2024-12-10 10:50:00,27.25,27.28,27.23,27.27,131842.0,26.6722,26.7016,26.6527,26.6918,131842.0
2024-12-10 11:00:00,27.26,27.28,27.25,27.26,145192.0,26.682,26.7016,26.6722,26.682,145192.0
2024-12-10 11:10:00,27.27,27.27,27.18,27.21,150257.0,26.6918,26.6918,26.6037,26.6331,150257.0
2024-12-10 11:20:00,27.21,27.22,27.13,27.2,155583.0,26.6331,26.6429,26.5548,26.6233,155583.0
2024-12-10 11:30:00,27.2,27.26,27.18,27.23,211408.0,26.6233,26.682,26.6037,26.6527,211408.0
2024-12-10 11:40:00,27.23,27.24,27.17,27.21,241396.0,26.6527,26.6624,26.5939,26.6331,241396.0
2024-12-10 11:50:00,27.21,27.22,27.18,27.18,165769.0,26.6331,26.6429,26.6037,26.6037,165769.0
2024-12-10 12:00:00,27.18,27.19,27.09,27.11,202466.0,26.6037,26.6135,26.5156,26.5352,202466.0
2024-12-10 12:10:00,27.11,27.16,27.1,27.14,121416.0,26.5352,26.5841,26.5254,26.5646,121416.0
2024-12-10 12:20:00,27.14,27.15,27.1,27.14,162701.0,26.5646,26.5744,26.5254,26.5646,162701.0
2024-12-10 12:30:00,27.14,27.16,27.12,27.14,92518.0,26.5646,26.5841,26.545,26.5646,92518.0
2024-12-10 12:40:00,27.14,27.14,27.05,27.07,345556.0,26.5646,26.5646,26.4765,26.496,345556.0
2024-12-10 12:50:00,27.07,27.11,27.04,27.05,144591.0,26.496,26.5352,26.4667,26.4765,144591.0
2024-12-10 13:00:00,27.05,27.06,26.98,27.0,182082.0,26.4765,26.4863,26.408,26.4275,182082.0
2024-12-10 13:10:00,27.01,27.04,27.0,27.02,63010.0,26.4373,26.4667,26.4275,26.4471,63010.0
2024-12-10 13:20:00,27.03,27.05,26.97,26.97,126818.0,26.4569,26.4765,26.3982,26.3982,126818.0
2024-12-10 13:30:00,26.97,27.05,26.95,27.04,221363.0,26.3982,26.4765,26.3786,26.4667,221363.0
2024-12-10 13:40:00,27.04,27.06,27.02,27.03,110551.0,26.4667,26.4863,26.4471,26.4569,110551.0
2024-12-10 13:50:00,27.02,27.05,27.0,27.02,60797.0,26.4471,26.4765,26.4275,26.4471,60797.0
2024-12-10 14:00:00,27.02,27.02,26.98,26.99,163462.0,26.4471,26.4471,26.408,26.4177,163462.0
2024-12-10 14:10:00,26.99,27.01,26.97,27.0,168435.0,26.4177,26.4373,26.3982,26.4275,168435.0
2024-12-10 14:20:00,27.0,27.0,26.93,26.99,295149.0,26.4275,26.4275,26.359,26.4177,295149.0
2024-12-10 14:30:00,26.99,27.05,26.98,27.05,247479.0,26.4177,26.4765,26.408,26.4765,247479.0
2024-12-10 14:40:00,27.05,27.06,27.02,27.05,123418.0,26.4765,26.4863,26.4471,26.4765,123418.0
2024-12-10 14:50:00,27.05,27.11,27.04,27.09,211368.0,26.4765,26.5352,26.4667,26.5156,211368.0
2024-12-10 15:00:00,27.1,27.12,27.08,27.09,152423.0,26.5254,26.545,26.5058,26.5156,152423.0
2024-12-10 15:10:00,27.09,27.09,27.02,27.04,178446.0,26.5156,26.5156,26.4471,26.4667,178446.0
2024-12-10 15:20:00,27.04,27.05,26.94,26.96,396512.0,26.4667,26.4765,26.3688,26.3884,396512.0
2024-12-10 15:30:00,26.96,26.98,26.92,26.95,323844.0,26.3884,26.408,26.3492,26.3786,323844.0
2024-12-10 15:40:00,26.95,26.95,26.86,26.86,235914.0,26.3786,26.3786,26.2905,26.2905,235914.0
2024-12-10 15:50:00,26.86,26.9,26.79,26.89,1263774.0,26.2905,26.3297,26.222,26.3199,1263774.0
2024-12-11 09:30:00,27.02,27.09,26.93,27.05,327473.0,26.4471,26.5156,26.359,26.4765,327473.0
2024-12-11 09:40:00,27.05,27.13,26.95,26.97,336224.0,26.4765,26.5548,26.3786,26.3982,336224.0
2024-12-11 09:50:00,26.96,27.02,26.88,27.0,327268.0,26.3884,26.4471,26.3101,26.4275,327268.0
2024-12-11 10:00:00,26.99,26.99,26.89,26.91,321321.0,26.4177,26.4177,26.3199,26.3394,321321.0
2024-12-11 10:10:00,26.92,27.04,26.91,27.01,204696.0,26.3492,26.4667,26.3394,26.4373,204696.0
2024-12-11 10:20:00,27.01,27.05,26.98,27.03,163983.0,26.4373,26.4765,26.408,26.4569,163983.0
2024-12-11 10:30:00,27.03,27.04,26.95,26.96,207582.0,26.4569,26.4667,26.3786,26.3884,207582.0
2024-12-11 10:40:00,26.97,27.02,26.95,27.02,148112.0,26.3982,26.4471,26.3786,26.4471,148112.0
2024-12-11 10:50:00,27.02,27.09,27.01,27.09,149835.0,26.4471,26.5156,26.4373,26.5156,149835.0
2024-12-11 11:00:00,27.08,27.09,27.01,27.03,212318.0,26.5058,26.5156,26.4373,26.4569,212318.0
2024-12-11 11:10:00,27.03,27.06,27.01,27.05,126876.0,26.4569,26.4863,26.4373,26.4765,126876.0
2024-12-11 11:20:00,27.05,27.07,27.03,27.05,94356.0,26.4765,26.496,26.4569,26.4765,94356.0
2024-12-11 11:30:00,27.05,27.07,26.99,27.05,306105.0,26.4765,26.496,26.4177,26.4765,306105.0
2024-12-11 11:40:00,27.06,27.13,27.06,27.09,154621.0,26.4863,26.5548,26.4863,26.5156,154621.0
2024-12-11 11:50:00,27.09,27.12,27.05,27.1,206487.0,26.5156,26.545,26.4765,26.5254,206487.0
2024-12-11 12:00:00,27.09,27.09,27.01,27.03,151309.0,26.5156,26.5156,26.4373,26.4569,151309.0
2024-12-11 12:10:00,27.02,27.03,26.96,26.98,128420.0,26.4471,26.4569,26.3884,26.408,128420.0
2024-12-11 12:20:00,26.98,26.98,26.95,26.96,106858.0,26.408,26.408,26.3786,26.3884,106858.0
2024-12-11 12:30:00,26.96,26.98,26.93,26.94,151442.0,26.3884,26.408,26.359,26.3688,151442.0
2024-12-11 12:40:00,26.94,26.95,26.91,26.95,167302.0,26.3688,26.3786,26.3394,26.3786,167302.0
2024-12-11 12:50:00,26.95,26.96,26.93,26.94,83851.0,26.3786,26.3884,26.359,26.3688,83851.0
2024-12-11 13:00:00,26.94,27.02,26.93,27.02,69981.0,26.3688,26.4471,26.359,26.4471,69981.0
2024-12-11 13:10:00,27.02,27.07,27.01,27.05,226131.0,26.4471,26.496,26.4373,26.4765,226131.0
2024-12-11 13:20:00,27.05,27.07,27.02,27.07,138912.0,26.4765,26.496,26.4471,26.496,138912.0
2024-12-11 13:30:00,27.07,27.13,27.03,27.12,258295.0,26.496,26.5548,26.4569,26.545,258295.0
2024-12-11 13:40:00,27.13,27.17,27.12,27.15,231382.0,26.5548,26.5939,26.545,26.5744,231382.0
2024-12-11 13:50:00,27.15,27.18,27.12,27.13,136920.0,26.5744,26.6037,26.545,26.5548,136920.0
2024-12-11 14:00:00,27.12,27.24,27.12,27.24,185475.0,26.545,26.6624,26.545,26.6624,185475.0
2024-12-11 14:10:00,27.24,27.27,27.22,27.24,208840.0,26.6624,26.6918,26.6429,26.6624,208840.0
2024-12-11 14:20:00,27.24,27.24,27.16,27.22,347619.0,26.6624,26.6624,26.5841,26.6429,347619.0
2024-12-11 14:30:00,27.21,27.22,27.17,27.19,108512.0,26.6331,26.6429,26.5939,26.6135,108512.0
2024-12-11 14:40:00,27.19,27.22,27.13,27.14,162558.0,26.6135,26.6429,26.5548,26.5646,162558.0
2024-12-11 14:50:00,27.14,27.17,27.1,27.11,85978.0,26.5646,26.5939,26.5254,26.5352,85978.0
2024-12-11 15:00:00,27.11,27.16,27.1,27.13,134401.0,26.5352,26.5841,26.5254,26.5548,134401.0
2024-12-11 15:10:00,27.13,27.15,27.09,27.1,238407.0,26.5548,26.5744,26.5156,26.5254,238407.0
2024-12-11 15:20:00,27.1,27.12,27.08,27.12,150650.0,26.5254,26.545,26.5058,26.545,150650.0
2024-12-11 15:30:00,27.12,27.12,27.09,27.1,194012.0,26.545,26.545,26.5156,26.5254,194012.0
2024-12-11 15:40:00,27.11,27.11,27.05,27.06,196613.0,26.5352,26.5352,26.4765,26.4863,196613.0
2024-12-11 15:50:00,27.05,27.08,26.91,26.95,1379037.0,26.4765,26.5058,26.3394,26.3786,1379037.0
2024-12-12 09:30:00,26.95,26.97,26.8,26.91,389592.0,26.3786,26.3982,26.2318,26.3394,389592.0
2024-12-12 09:40:00,26.91,27.08,26.88,27.05,228515.0,26.3394,26.5058,26.3101,26.4765,228515.0
2024-12-12 09:50:00,27.05,27.2,27.04,27.18,462267.0,26.4765,26.6233,26.4667,26.6037,462267.0
2024-12-12 10:00:00,27.18,27.19,27.06,27.1,188280.0,26.6037,26.6135,26.4863,26.5254,188280.0
2024-12-12 10:10:00,27.1,27.1,26.94,26.98,164993.0,26.5254,26.5254,26.3688,26.408,164993.0
2024-12-12 10:20:00,26.98,27.05,26.96,27.03,119831.0,26.408,26.4765,26.3884,26.4569,119831.0
2024-12-12 10:30:00,27.03,27.1,27.02,27.05,145262.0,26.4569,26.5254,26.4471,26.4765,145262.0
2024-12-12 10:40:00,27.04,27.05,26.98,26.99,154416.0,26.4667,26.4765,26.408,26.4177,154416.0
2024-12-12 10:50:00,26.99,27.01,26.94,27.01,229131.0,26.4177,26.4373,26.3688,26.4373,229131.0
2024-12-12 11:00:00,27.01,27.07,27.0,27.01,115779.0,26.4373,26.496,26.4275,26.4373,115779.0
2024-12-12 11:10:00,27.01,27.02,26.97,26.99,134782.0,26.4373,26.4471,26.3982,26.4177,134782.0
2024-12-12 11:20:00,26.98,26.99,26.97,26.99,93838.0,26.408,26.4177,26.3982,26.4177,93838.0
2024-12-12 11:30:00,26.98,27.02,26.97,27.02,104199.0,26.408,26.4471,26.3982,26.4471,104199.0
2024-12-12 11:40:00,27.02,27.07,27.01,27.05,66865.0,26.4471,26.496,26.4373,26.4765,66865.0
2024-12-12 11:50:00,27.06,27.06,27.01,27.01,62802.0,26.4863,26.4863,26.4373,26.4373,62802.0
2024-12-12 12:00:00,27.02,27.09,27.01,27.08,105383.0,26.4471,26.5156,26.4373,26.5058,105383.0
2024-12-12 12:10:00,27.09,27.09,27.06,27.09,40871.0,26.5156,26.5156,26.4863,26.5156,40871.0
2024-12-12 12:20:00,27.08,27.09,27.02,27.03,44300.0,26.5058,26.5156,26.4471,26.4569,44300.0
2024-12-12 12:30:00,27.03,27.04,27.01,27.01,79865.0,26.4569,26.4667,26.4373,26.4373,79865.0
2024-12-12 12:40:00,27.02,27.02,27.0,27.02,48333.0,26.4471,26.4471,26.4275,26.4471,48333.0
2024-12-12 12:50:00,27.02,27.03,26.97,27.02,97622.0,26.4471,26.4569,26.3982,26.4471,97622.0
2024-12-12 13:00:00,27.02,27.04,26.98,26.98,161960.0,26.4471,26.4667,26.408,26.408,161960.0
2024-12-12 13:10:00,26.98,26.98,26.92,26.93,183634.0,26.408,26.408,26.3492,26.359,183634.0
2024-12-12 13:20:00,26.92,26.93,26.87,26.88,234672.0,26.3492,26.359,26.3003,26.3101,234672.0
2024-12-12 13:30:00,26.88,26.89,26.81,26.83,215135.0,26.3101,26.3199,26.2416,26.2611,215135.0
2024-12-12 13:40:00,26.83,26.9,26.82,26.88,111713.0,26.2611,26.3297,26.2513,26.3101,111713.0
2024-12-12 13:50:00,26.89,26.89,26.83,26.84,154459.0,26.3199,26.3199,26.2611,26.2709,154459.0
2024-12-12 14:00:00,26.83,26.95,26.83,26.92,135468.0,26.2611,26.3786,26.2611,26.3492,135468.0
2024-12-12 14:10:00,26.92,26.92,26.85,26.86,157872.0,26.3492,26.3492,26.2807,26.2905,157872.0
2024-12-12 14:20:00,26.85,26.86,26.81,26.84,163037.0,26.2807,26.2905,26.2416,26.2709,163037.0
2024-12-12 14:30:00,26.84,26.86,26.83,26.86,113921.0,26.2709,26.2905,26.2611,26.2905,113921.0
2024-12-12 14:40:00,26.86,26.86,26.8,26.81,126988.0,26.2905,26.2905,26.2318,26.2416,126988.0
2024-12-12 14:50:00,26.8,26.83,26.8,26.81,136656.0,26.2318,26.2611,26.2318,26.2416,136656.0
2024-12-12 15:00:00,26.81,26.86,26.8,26.86,78091.0,26.2416,26.2905,26.2318,26.2905,78091.0
2024-12-12 15:10:00,26.85,26.88,26.85,26.85,130776.0,26.2807,26.3101,26.2807,26.2807,130776.0
2024-12-12 15:20:00,26.86,26.89,26.85,26.89,112918.0,26.2905,26.3199,26.2807,26.3199,112918.0
2024-12-12 15:30:00,26.89,26.91,26.87,26.9,195775.0,26.3199,26.3394,26.3003,26.3297,195775.0
2024-12-12 15:40:00,26.89,26.91,26.88,26.89,208027.0,26.3199,26.3394,26.3101,26.3199,208027.0
2024-12-12 15:50:00,26.89,26.93,26.87,26.9,954215.0,26.3199,26.359,26.3003,26.3297,954215.0
2024-12-13 09:30:00,26.87,26.99,26.78,26.96,213708.0,26.3003,26.4177,26.2122,26.3884,213708.0
2024-12-13 09:40:00,26.96,26.99,26.83,26.87,78558.0,26.3884,26.4177,26.2611,26.3003,78558.0
2024-12-13 09:50:00,26.87,26.88,26.79,26.8,247764.0,26.3003,26.3101,26.222,26.2318,247764.0
2024-12-13 10:00:00,26.8,26.87,26.79,26.85,117239.0,26.2318,26.3003,26.222,26.2807,117239.0
2024-12-13 10:10:00,26.85,26.85,26.78,26.79,123739.0,26.2807,26.2807,26.2122,26.222,123739.0
2024-12-13 10:20:00,26.79,26.85,26.78,26.84,176865.0,26.222,26.2807,26.2122,26.2709,176865.0
2024-12-13 10:30:00,26.84,26.84,26.8,26.82,157455.0,26.2709,26.2709,26.2318,26.2513,157455.0
2024-12-13 10:40:00,26.82,26.82,26.73,26.75,91862.0,26.2513,26.2513,26.1633,26.1828,91862.0
2024-12-13 10:50:00,26.75,26.8,26.7,26.78,149079.0,26.1828,26.2318,26.1339,26.2122,149079.0
2024-12-13 11:00:00,26.8,26.92,26.78,26.9,187290.0,26.2318,26.3492,26.2122,26.3297,187290.0
2024-12-13 11:10:00,26.91,26.92,26.85,26.86,126023.0,26.3394,26.3492,26.2807,26.2905,126023.0
2024-12-13 11:20:00,26.86,26.87,26.84,26.85,122406.0,26.2905,26.3003,26.2709,26.2807,122406.0
2024-12-13 11:30:00,26.84,26.9,26.84,26.86,92746.0,26.2709,26.3297,26.2709,26.2905,92746.0
2024-12-13 11:40:00,26.87,26.91,26.86,26.88,61836.0,26.3003,26.3394,26.2905,26.3101,61836.0
2024-12-13 11:50:00,26.89,26.97,26.89,26.96,91752.0,26.3199,26.3982,26.3199,26.3884,91752.0
2024-12-13 12:00:00,26.96,26.97,26.84,26.85,141640.0,26.3884,26.3982,26.2709,26.2807,141640.0
2024-12-13 12:10:00,26.85,26.88,26.84,26.88,72342.0,26.2807,26.3101,26.2709,26.3101,72342.0
2024-12-13 12:20:00,26.88,26.9,26.87,26.89,67877.0,26.3101,26.3297,26.3003,26.3199,67877.0
2024-12-13 12:30:00,26.89,26.9,26.84,26.85,96681.0,26.3199,26.3297,26.2709,26.2807,96681.0
2024-12-13 12:40:00,26.85,26.87,26.84,26.86,113909.0,26.2807,26.3003,26.2709,26.2905,113909.0
2024-12-13 12:50:00,26.86,26.86,26.82,26.85,121476.0,26.2905,26.2905,26.2513,26.2807,121476.0
2024-12-13 13:00:00,26.85,26.87,26.82,26.84,74485.0,26.2807,26.3003,26.2513,26.2709,74485.0
2024-12-13 13:10:00,26.84,26.88,26.82,26.87,82233.0,26.2709,26.3101,26.2513,26.3003,82233.0
2024-12-13 13:20:00,26.88,26.89,26.87,26.88,80150.0,26.3101,26.3199,26.3003,26.3101,80150.0
2024-12-13 13:30:00,26.88,26.9,26.86,26.89,98971.0,26.3101,26.3297,26.2905,26.3199,98971.0
2024-12-13 13:40:00,26.89,26.9,26.85,26.85,79703.0,26.3199,26.3297,26.2807,26.2807,79703.0
2024-12-13 13:50:00,26.85,26.86,26.82,26.84,141356.0,26.2807,26.2905,26.2513,26.2709,141356.0
2024-12-13 14:00:00,26.84,26.88,26.83,26.88,93240.0,26.2709,26.3101,26.2611,26.3101,93240.0
2024-12-13 14:10:00,26.88,26.88,26.84,26.86,130458.0,26.3101,26.3101,26.2709,26.2905,130458.0
2024-12-13 14:20:00,26.86,26.88,26.84,26.86,74522.0,26.2905,26.3101,26.2709,26.2905,74522.0
2024-12-13 14:30:00,26.86,26.89,26.85,26.89,92062.0,26.2905,26.3199,26.2807,26.3199,92062.0
2024-12-13 14:40:00,26.89,26.91,26.88,26.89,103061.0,26.3199,26.3394,26.3101,26.3199,103061.0
2024-12-13 14:50:00,26.89,26.91,26.87,26.88,137912.0,26.3199,26.3394,26.3003,26.3101,137912.0
2024-12-13 15:00:00,26.89,26.9,26.85,26.86,135573.0,26.3199,26.3297,26.2807,26.2905,135573.0
2024-12-13 15:10:00,26.86,26.88,26.85,26.88,109367.0,26.2905,26.3101,26.2807,26.3101,109367.0
2024-12-13 15:20:00,26.88,26.88,26.85,26.88,111648.0,26.3101,26.3101,26.2807,26.3101,111648.0
2024-12-13 15:30:00,26.87,26.89,26.83,26.89,176949.0,26.3003,26.3199,26.2611,26.3199,176949.0
2024-12-13 15:40:00,26.89,26.91,26.87,26.9,300938.0,26.3199,26.3394,26.3003,26.3297,300938.0
2024-12-13 15:50:00,26.89,26.92,26.84,26.89,756716.0,26.3199,26.3492,26.2709,26.3199,756716.0
2024-12-16 09:30:00,26.7,26.75,26.59,26.66,453425.0,26.1339,26.1828,26.0262,26.0947,453425.0
2024-12-16 09:40:00,26.65,26.7,26.63,26.66,136978.0,26.085,26.1339,26.0654,26.0947,136978.0
2024-12-16 09:50:00,26.66,26.73,26.63,26.67,121615.0,26.0947,26.1633,26.0654,26.1045,121615.0
2024-12-16 10:00:00,26.67,26.68,26.58,26.63,195416.0,26.1045,26.1143,26.0164,26.0654,195416.0
2024-12-16 10:10:00,26.63,26.64,26.52,26.53,182227.0,26.0654,26.0752,25.9577,25.9675,182227.0
2024-12-16 10:20:00,26.53,26.56,26.44,26.51,354846.0,25.9675,25.9969,25.8794,25.9479,354846.0
2024-12-16 10:30:00,26.51,26.57,26.5,26.54,161004.0,25.9479,26.0066,25.9381,25.9773,161004.0
2024-12-16 10:40:00,26.55,26.63,26.55,26.58,117244.0,25.9871,26.0654,25.9871,26.0164,117244.0
2024-12-16 10:50:00,26.58,26.58,26.48,26.51,164353.0,26.0164,26.0164,25.9186,25.9479,164353.0
2024-12-16 11:00:00,26.51,26.52,26.42,26.42,107954.0,25.9479,25.9577,25.8598,25.8598,107954.0
2024-12-16 11:10:00,26.42,26.46,26.41,26.42,155976.0,25.8598,25.899,25.85,25.8598,155976.0
2024-12-16 11:20:00,26.43,26.5,26.42,26.46,138430.0,25.8696,25.9381,25.8598,25.899,138430.0
2024-12-16 11:30:00,26.46,26.47,26.44,26.45,131468.0,25.899,25.9088,25.8794,25.8892,131468.0
2024-12-16 11:40:00,26.45,26.52,26.44,26.49,204903.0,25.8892,25.9577,25.8794,25.9283,204903.0
2024-12-16 11:50:00,26.49,26.53,26.48,26.51,128056.0,25.9283,25.9675,25.9186,25.9479,128056.0
2024-12-16 12:00:00,26.51,26.52,26.49,26.5,116697.0,25.9479,25.9577,25.9283,25.9381,116697.0
2024-12-16 12:10:00,26.5,26.54,26.49,26.52,74948.0,25.9381,25.9773,25.9283,25.9577,74948.0
2024-12-16 12:20:00,26.52,26.53,26.5,26.52,76975.0,25.9577,25.9675,25.9381,25.9577,76975.0
2024-12-16 12:30:00,26.52,26.55,26.51,26.54,100246.0,25.9577,25.9871,25.9479,25.9773,100246.0
2024-12-16 12:40:00,26.53,26.55,26.52,26.53,87461.0,25.9675,25.9871,25.9577,25.9675,87461.0
2024-12-16 12:50:00,26.53,26.56,26.5,26.55,98975.0,25.9675,25.9969,25.9381,25.9871,98975.0
2024-12-16 13:00:00,26.56,26.62,26.55,26.61,238501.0,25.9969,26.0556,25.9871,26.0458,238501.0
2024-12-16 13:10:00,26.61,26.62,26.57,26.58,134718.0,26.0458,26.0556,26.0066,26.0164,134718.0
2024-12-16 13:20:00,26.57,26.61,26.55,26.57,139106.0,26.0066,26.0458,25.9871,26.0066,139106.0
2024-12-16 13:30:00,26.57,26.59,26.54,26.55,107569.0,26.0066,26.0262,25.9773,25.9871,107569.0
2024-12-16 13:40:00,26.54,26.58,26.54,26.55,131519.0,25.9773,26.0164,25.9773,25.9871,131519.0
2024-12-16 13:50:00,26.55,26.57,26.52,26.52,83338.0,25.9871,26.0066,25.9577,25.9577,83338.0
2024-12-16 14:00:00,26.53,26.54,26.49,26.54,155586.0,25.9675,25.9773,25.9283,25.9773,155586.0
2024-12-16 14:10:00,26.54,26.55,26.48,26.49,141679.0,25.9773,25.9871,25.9186,25.9283,141679.0
2024-12-16 14:20:00,26.49,26.52,26.48,26.5,121798.0,25.9283,25.9577,25.9186,25.9381,121798.0
2024-12-16 14:30:00,26.49,26.54,26.48,26.52,158221.0,25.9283,25.9773,25.9186,25.9577,158221.0
2024-12-16 14:40:00,26.53,26.53,26.5,26.51,112077.0,25.9675,25.9675,25.9381,25.9479,112077.0
2024-12-16 14:50:00,26.51,26.56,26.5,26.56,145890.0,25.9479,25.9969,25.9381,25.9969,145890.0
2024-12-16 15:00:00,26.55,26.56,26.52,26.54,120922.0,25.9871,25.9969,25.9577,25.9773,120922.0
2024-12-16 15:10:00,26.55,26.55,26.52,26.53,179831.0,25.9871,25.9871,25.9577,25.9675,179831.0
2024-12-16 15:20:00,26.53,26.56,26.52,26.55,154410.0,25.9675,25.9969,25.9577,25.9871,154410.0
2024-12-16 15:30:00,26.55,26.55,26.52,26.54,146292.0,25.9871,25.9871,25.9577,25.9773,146292.0
2024-12-16 15:40:00,26.54,26.55,26.52,26.54,206406.0,25.9773,25.9871,25.9577,25.9773,206406.0
2024-12-16 15:50:00,26.53,26.59,26.51,26.57,893898.0,25.9675,26.0262,25.9479,26.0066,893898.0
2024-12-17 09:30:00,26.4,26.43,26.14,26.23,393095.0,25.8403,25.8696,25.5858,25.6739,393095.0
2024-12-17 09:40:00,26.23,26.26,26.11,26.25,227027.0,25.6739,25.7032,25.5564,25.6934,227027.0
2024-12-17 09:50:00,26.26,26.4,26.24,26.38,236930.0,25.7032,25.8403,25.6836,25.8207,236930.0
2024-12-17 10:00:00,26.38,26.39,26.28,26.29,218047.0,25.8207,25.8305,25.7228,25.7326,218047.0
2024-12-17 10:10:00,26.29,26.34,26.25,26.27,183233.0,25.7326,25.7815,25.6934,25.713,183233.0
2024-12-17 10:20:00,26.27,26.36,26.24,26.35,187119.0,25.713,25.8011,25.6836,25.7913,187119.0
2024-12-17 10:30:00,26.35,26.41,26.34,26.37,199959.0,25.7913,25.85,25.7815,25.8109,199959.0
2024-12-17 10:40:00,26.37,26.45,26.33,26.42,110697.0,25.8109,25.8892,25.7717,25.8598,110697.0
2024-12-17 10:50:00,26.42,26.53,26.38,26.5,241284.0,25.8598,25.9675,25.8207,25.9381,241284.0
2024-12-17 11:00:00,26.51,26.56,26.49,26.54,137453.0,25.9479,25.9969,25.9283,25.9773,137453.0
2024-12-17 11:10:00,26.54,26.54,26.5,26.53,154013.0,25.9773,25.9773,25.9381,25.9675,154013.0
2024-12-17 11:20:00,26.53,26.55,26.49,26.5,98590.0,25.9675,25.9871,25.9283,25.9381,98590.0
2024-12-17 11:30:00,26.51,26.55,26.48,26.52,132861.0,25.9479,25.9871,25.9186,25.9577,132861.0
2024-12-17 11:40:00,26.51,26.53,26.48,26.52,155582.0,25.9479,25.9675,25.9186,25.9577,155582.0
2024-12-17 11:50:00,26.52,26.6,26.51,26.58,231676.0,25.9577,26.036,25.9479,26.0164,231676.0
2024-12-17 12:00:00,26.58,26.58,26.53,26.56,124259.0,26.0164,26.0164,25.9675,25.9969,124259.0
2024-12-17 12:10:00,26.55,26.63,26.54,26.63,171612.0,25.9871,26.0654,25.9773,26.0654,171612.0
2024-12-17 12:20:00,26.63,26.7,26.62,26.65,280620.0,26.0654,26.1339,26.0556,26.085,280620.0
2024-12-17 12:30:00,26.65,26.67,26.58,26.67,147061.0,26.085,26.1045,26.0164,26.1045,147061.0
2024-12-17 12:40:00,26.67,26.71,26.66,26.71,103248.0,26.1045,26.1437,26.0947,26.1437,103248.0
2024-12-17 12:50:00,26.71,26.71,26.68,26.7,148575.0,26.1437,26.1437,26.1143,26.1339,148575.0
2024-12-17 13:00:00,26.7,26.71,26.65,26.67,90030.0,26.1339,26.1437,26.085,26.1045,90030.0
2024-12-17 13:10:00,26.67,26.67,26.62,26.64,114886.0,26.1045,26.1045,26.0556,26.0752,114886.0
2024-12-17 13:20:00,26.63,26.64,26.61,26.64,96471.0,26.0654,26.0752,26.0458,26.0752,96471.0
2024-12-17 13:30:00,26.64,26.64,26.61,26.63,99993.0,26.0752,26.0752,26.0458,26.0654,99993.0
2024-12-17 13:40:00,26.62,26.63,26.55,26.57,404566.0,26.0556,26.0654,25.9871,26.0066,404566.0
2024-12-17 13:50:00,26.57,26.61,26.56,26.61,115516.0,26.0066,26.0458,25.9969,26.0458,115516.0
2024-12-17 14:00:00,26.61,26.62,26.58,26.61,130813.0,26.0458,26.0556,26.0164,26.0458,130813.0
2024-12-17 14:10:00,26.61,26.61,26.56,26.57,205776.0,26.0458,26.0458,25.9969,26.0066,205776.0
2024-12-17 14:20:00,26.57,26.62,26.55,26.61,176824.0,26.0066,26.0556,25.9871,26.0458,176824.0
2024-12-17 14:30:00,26.61,26.63,26.58,26.63,152468.0,26.0458,26.0654,26.0164,26.0654,152468.0
2024-12-17 14:40:00,26.63,26.64,26.57,26.57,169891.0,26.0654,26.0752,26.0066,26.0066,169891.0
2024-12-17 14:50:00,26.58,26.58,26.56,26.58,104920.0,26.0164,26.0164,25.9969,26.0164,104920.0
2024-12-17 15:00:00,26.58,26.61,26.57,26.6,156054.0,26.0164,26.0458,26.0066,26.036,156054.0
2024-12-17 15:10:00,26.6,26.6,26.55,26.58,136850.0,26.036,26.036,25.9871,26.0164,136850.0
2024-12-17 15:20:00,26.58,26.58,26.54,26.57,208275.0,26.0164,26.0164,25.9773,26.0066,208275.0
2024-12-17 15:30:00,26.57,26.64,26.56,26.64,205156.0,26.0066,26.0752,25.9969,26.0752,205156.0
2024-12-17 15:40:00,26.64,26.67,26.62,26.63,317923.0,26.0752,26.1045,26.0556,26.0654,317923.0
2024-12-17 15:50:00,26.63,26.68,26.61,26.61,1010248.0,26.0654,26.1143,26.0458,26.0458,1010248.0
2024-12-18 09:30:00,26.59,26.73,26.46,26.6,267253.0,26.0262,26.1633,25.899,26.036,267253.0
2024-12-18 09:40:00,26.6,26.6,26.49,26.56,133189.0,26.036,26.036,25.9283,25.9969,133189.0
2024-12-18 09:50:00,26.55,26.63,26.52,26.63,91232.0,25.9871,26.0654,25.9577,26.0654,91232.0
2024-12-18 10:00:00,26.63,26.63,26.49,26.55,181939.0,26.0654,26.0654,25.9283,25.9871,181939.0
2024-12-18 10:10:00,26.54,26.58,26.5,26.52,414423.0,25.9773,26.0164,25.9381,25.9577,414423.0
2024-12-18 10:20:00,26.51,26.53,26.46,26.51,154095.0,25.9479,25.9675,25.899,25.9479,154095.0
2024-12-18 10:30:00,26.51,26.54,26.48,26.53,131246.0,25.9479,25.9773,25.9186,25.9675,131246.0
2024-12-18 10:40:00,26.54,26.56,26.52,26.53,127085.0,25.9773,25.9969,25.9577,25.9675,127085.0
2024-12-18 10:50:00,26.53,26.55,26.51,26.53,105304.0,25.9675,25.9871,25.9479,25.9675,105304.0
2024-12-18 11:00:00,26.54,26.56,26.48,26.5,157706.0,25.9773,25.9969,25.9186,25.9381,157706.0
2024-12-18 11:10:00,26.5,26.52,26.47,26.5,88518.0,25.9381,25.9577,25.9088,25.9381,88518.0
2024-12-18 11:20:00,26.5,26.52,26.48,26.5,73074.0,25.9381,25.9577,25.9186,25.9381,73074.0
2024-12-18 11:30:00,26.49,26.54,26.47,26.53,93128.0,25.9283,25.9773,25.9088,25.9675,93128.0
2024-12-18 11:40:00,26.54,26.55,26.51,26.55,100268.0,25.9773,25.9871,25.9479,25.9871,100268.0
2024-12-18 11:50:00,26.55,26.57,26.54,26.55,97908.0,25.9871,26.0066,25.9773,25.9871,97908.0
2024-12-18 12:00:00,26.55,26.56,26.48,26.48,125029.0,25.9871,25.9969,25.9186,25.9186,125029.0
2024-12-18 12:10:00,26.49,26.54,26.48,26.53,111319.0,25.9283,25.9773,25.9186,25.9675,111319.0
2024-12-18 12:20:00,26.53,26.54,26.52,26.54,57411.0,25.9675,25.9773,25.9577,25.9773,57411.0
2024-12-18 12:30:00,26.53,26.53,26.5,26.51,101264.0,25.9675,25.9675,25.9381,25.9479,101264.0
2024-12-18 12:40:00,26.5,26.52,26.49,26.52,66205.0,25.9381,25.9577,25.9283,25.9577,66205.0
2024-12-18 12:50:00,26.51,26.52,26.5,26.51,66222.0,25.9479,25.9577,25.9381,25.9479,66222.0
2024-12-18 13:00:00,26.52,26.52,26.49,26.51,94995.0,25.9577,25.9577,25.9283,25.9479,94995.0
2024-12-18 13:10:00,26.51,26.51,26.47,26.48,111762.0,25.9479,25.9479,25.9088,25.9186,111762.0
2024-12-18 13:20:00,26.47,26.48,26.45,26.47,70462.0,25.9088,25.9186,25.8892,25.9088,70462.0
2024-12-18 13:30:00,26.46,26.49,26.46,26.48,77278.0,25.899,25.9283,25.899,25.9186,77278.0
2024-12-18 13:40:00,26.47,26.48,26.45,26.47,86538.0,25.9088,25.9186,25.8892,25.9088,86538.0
2024-12-18 13:50:00,26.47,26.49,26.46,26.49,74143.0,25.9088,25.9283,25.899,25.9283,74143.0
2024-12-18 14:00:00,26.48,26.48,26.29,26.3,312505.0,25.9186,25.9186,25.7326,25.7424,312505.0
2024-12-18 14:10:00,26.31,26.32,26.23,26.25,170040.0,25.7522,25.7619,25.6739,25.6934,170040.0
2024-12-18 14:20:00,26.26,26.29,26.22,26.23,149312.0,25.7032,25.7326,25.6641,25.6739,149312.0
2024-12-18 14:30:00,26.22,26.28,26.18,26.19,172021.0,25.6641,25.7228,25.6249,25.6347,172021.0
2024-12-18 14:40:00,26.19,26.22,26.11,26.13,197412.0,25.6347,25.6641,25.5564,25.576,197412.0
2024-12-18 14:50:00,26.13,26.15,26.05,26.06,282378.0,25.576,25.5956,25.4977,25.5075,282378.0
2024-12-18 15:00:00,26.07,26.16,26.06,26.13,166926.0,25.5172,25.6053,25.5075,25.576,166926.0
2024-12-18 15:10:00,26.13,26.13,26.05,26.1,189321.0,25.576,25.576,25.4977,25.5466,189321.0
2024-12-18 15:20:00,26.1,26.19,26.08,26.11,278609.0,25.5466,25.6347,25.527,25.5564,278609.0
2024-12-18 15:30:00,26.11,26.13,25.98,26.01,478493.0,25.5564,25.576,25.4292,25.4585,478493.0
2024-12-18 15:40:00,26.0,26.0,25.78,25.88,521769.0,25.4487,25.4487,25.2334,25.3313,521769.0
2024-12-18 15:50:00,25.89,25.92,25.78,25.82,1715577.0,25.3411,25.3704,25.2334,25.2726,1715577.0
2024-12-19 09:30:00,26.12,26.27,26.01,26.25,640263.0,25.5662,25.713,25.4585,25.6934,640263.0
2024-12-19 09:40:00,26.24,26.28,26.17,26.25,183887.0,25.6836,25.7228,25.6151,25.6934,183887.0
2024-12-19 09:50:00,26.25,26.25,26.04,26.05,163866.0,25.6934,25.6934,25.4879,25.4977,163866.0
2024-12-19 10:00:00,26.06,26.06,25.88,25.92,202643.0,25.5075,25.5075,25.3313,25.3704,202643.0
2024-12-19 10:10:00,25.92,25.98,25.88,25.93,245546.0,25.3704,25.4292,25.3313,25.3802,245546.0
2024-12-19 10:20:00,25.92,25.94,25.86,25.87,246506.0,25.3704,25.39,25.3117,25.3215,246506.0
2024-12-19 10:30:00,25.87,25.95,25.84,25.92,210755.0,25.3215,25.3998,25.2921,25.3704,210755.0
2024-12-19 10:40:00,25.92,26.05,25.9,26.01,610043.0,25.3704,25.4977,25.3509,25.4585,610043.0
2024-12-19 10:50:00,26.01,26.03,25.95,26.03,159688.0,25.4585,25.4781,25.3998,25.4781,159688.0
2024-12-19 11:00:00,26.03,26.03,25.93,26.01,498691.0,25.4781,25.4781,25.3802,25.4585,498691.0
2024-12-19 11:10:00,26.01,26.03,25.96,26.0,592028.0,25.4585,25.4781,25.4096,25.4487,592028.0
2024-12-19 11:20:00,26.01,26.06,25.98,26.04,306065.0,25.4585,25.5075,25.4292,25.4879,306065.0
2024-12-19 11:30:00,26.03,26.1,26.02,26.07,67987.0,25.4781,25.5466,25.4683,25.5172,67987.0
2024-12-19 11:40:00,26.08,26.12,26.06,26.07,148579.0,25.527,25.5662,25.5075,25.5172,148579.0
2024-12-19 11:50:00,26.07,26.07,26.0,26.01,327682.0,25.5172,25.5172,25.4487,25.4585,327682.0
2024-12-19 12:00:00,26.01,26.04,25.97,26.02,168588.0,25.4585,25.4879,25.4194,25.4683,168588.0
2024-12-19 12:10:00,26.03,26.06,26.02,26.05,194816.0,25.4781,25.5075,25.4683,25.4977,194816.0
2024-12-19 12:20:00,26.05,26.05,25.95,25.96,101729.0,25.4977,25.4977,25.3998,25.4096,101729.0
2024-12-19 12:30:00,25.96,26.02,25.96,26.02,104838.0,25.4096,25.4683,25.4096,25.4683,104838.0
2024-12-19 12:40:00,26.02,26.03,25.96,25.99,74103.0,25.4683,25.4781,25.4096,25.4389,74103.0
2024-12-19 12:50:00,25.99,26.04,25.97,26.03,234650.0,25.4389,25.4879,25.4194,25.4781,234650.0
2024-12-19 13:00:00,26.03,26.05,25.95,26.05,162638.0,25.4781,25.4977,25.3998,25.4977,162638.0
2024-12-19 13:10:00,26.05,26.07,26.0,26.01,210698.0,25.4977,25.5172,25.4487,25.4585,210698.0
2024-12-19 13:20:00,26.01,26.05,25.97,26.05,214245.0,25.4585,25.4977,25.4194,25.4977,214245.0
2024-12-19 13:30:00,26.04,26.07,26.0,26.05,234375.0,25.4879,25.5172,25.4487,25.4977,234375.0
2024-12-19 13:40:00,26.06,26.08,26.03,26.03,219682.0,25.5075,25.527,25.4781,25.4781,219682.0
2024-12-19 13:50:00,26.03,26.07,26.02,26.06,179097.0,25.4781,25.5172,25.4683,25.5075,179097.0
2024-12-19 14:00:00,26.06,26.08,26.03,26.04,214820.0,25.5075,25.527,25.4781,25.4879,214820.0
2024-12-19 14:10:00,26.04,26.38,26.02,26.34,1458738.0,25.4879,25.8207,25.4683,25.7815,1458738.0
2024-12-19 14:20:00,26.35,26.45,26.31,26.35,661012.0,25.7913,25.8892,25.7522,25.7913,661012.0
2024-12-19 14:30:00,26.35,26.51,26.34,26.45,547742.0,25.7913,25.9479,25.7815,25.8892,547742.0
2024-12-19 14:40:00,26.45,26.46,26.4,26.41,365170.0,25.8892,25.899,25.8403,25.85,365170.0
2024-12-19 14:50:00,26.41,26.44,26.38,26.39,383054.0,25.85,25.8794,25.8207,25.8305,383054.0
2024-12-19 15:00:00,26.39,26.42,26.35,26.41,264083.0,25.8305,25.8598,25.7913,25.85,264083.0
2024-12-19 15:10:00,26.41,26.45,26.39,26.43,240110.0,25.85,25.8892,25.8305,25.8696,240110.0
2024-12-19 15:20:00,26.44,26.45,26.41,26.44,220970.0,25.8794,25.8892,25.85,25.8794,220970.0
2024-12-19 15:30:00,26.44,26.45,26.32,26.42,625002.0,25.8794,25.8892,25.7619,25.8598,625002.0
2024-12-19 15:40:00,26.42,26.47,26.39,26.39,344671.0,25.8598,25.9088,25.8305,25.8305,344671.0
2024-12-19 15:50:00,26.39,26.41,26.23,26.25,1648835.0,25.8305,25.85,25.6739,25.6934,1648835.0
2024-12-20 09:30:00,26.23,26.52,26.14,26.52,1861077.0,25.6739,25.9577,25.5858,25.9577,1861077.0
2024-12-20 09:40:00,26.51,26.53,26.4,26.47,224383.0,25.9479,25.9675,25.8403,25.9088,224383.0
2024-12-20 09:50:00,26.46,26.66,26.45,26.59,569747.0,25.899,26.0947,25.8892,26.0262,569747.0
2024-12-20 10:00:00,26.6,26.66,26.54,26.58,249623.0,26.036,26.0947,25.9773,26.0164,249623.0
2024-12-20 10:10:00,26.58,26.67,26.53,26.66,126422.0,26.0164,26.1045,25.9675,26.0947,126422.0
2024-12-20 10:20:00,26.65,26.72,26.6,26.71,144095.0,26.085,26.1535,26.036,26.1437,144095.0
2024-12-20 10:30:00,26.71,26.8,26.7,26.79,323809.0,26.1437,26.2318,26.1339,26.222,323809.0
2024-12-20 10:40:00,26.79,26.86,26.76,26.86,191246.0,26.222,26.2905,26.1926,26.2905,191246.0
2024-12-20 10:50:00,26.85,26.87,26.77,26.79,215551.0,26.2807,26.3003,26.2024,26.222,215551.0
2024-12-20 11:00:00,26.79,26.93,26.78,26.89,172771.0,26.222,26.359,26.2122,26.3199,172771.0
2024-12-20 11:10:00,26.9,26.96,26.86,26.86,314281.0,26.3297,26.3884,26.2905,26.2905,314281.0
2024-12-20 11:20:00,26.86,26.9,26.83,26.86,227880.0,26.2905,26.3297,26.2611,26.2905,227880.0
2024-12-20 11:30:00,26.87,26.93,26.86,26.9,243419.0,26.3003,26.359,26.2905,26.3297,243419.0
2024-12-20 11:40:00,26.91,26.91,26.79,26.83,157071.0,26.3394,26.3394,26.222,26.2611,157071.0
2024-12-20 11:50:00,26.82,26.88,26.79,26.85,139932.0,26.2513,26.3101,26.222,26.2807,139932.0
2024-12-20 12:00:00,26.84,26.87,26.82,26.86,132141.0,26.2709,26.3003,26.2513,26.2905,132141.0
2024-12-20 12:10:00,26.86,26.92,26.81,26.88,188913.0,26.2905,26.3492,26.2416,26.3101,188913.0
2024-12-20 12:20:00,26.88,26.9,26.84,26.88,153206.0,26.3101,26.3297,26.2709,26.3101,153206.0
2024-12-20 12:30:00,26.87,26.89,26.81,26.88,125791.0,26.3003,26.3199,26.2416,26.3101,125791.0
2024-12-20 12:40:00,26.88,26.89,26.83,26.87,215749.0,26.3101,26.3199,26.2611,26.3003,215749.0
2024-12-20 12:50:00,26.87,26.89,26.85,26.89,163563.0,26.3003,26.3199,26.2807,26.3199,163563.0
2024-12-20 13:00:00,26.89,26.89,26.79,26.8,245695.0,26.3199,26.3199,26.222,26.2318,245695.0
2024-12-20 13:10:00,26.8,26.83,26.78,26.81,202830.0,26.2318,26.2611,26.2122,26.2416,202830.0
2024-12-20 13:20:00,26.81,26.82,26.78,26.79,207781.0,26.2416,26.2513,26.2122,26.222,207781.0
2024-12-20 13:30:00,26.8,26.83,26.78,26.81,154979.0,26.2318,26.2611,26.2122,26.2416,154979.0
2024-12-20 13:40:00,26.8,26.86,26.8,26.82,257447.0,26.2318,26.2905,26.2318,26.2513,257447.0
2024-12-20 13:50:00,26.82,26.88,26.8,26.81,173839.0,26.2513,26.3101,26.2318,26.2416,173839.0
2024-12-20 14:00:00,26.8,26.83,26.79,26.83,120337.0,26.2318,26.2611,26.222,26.2611,120337.0
2024-12-20 14:10:00,26.84,26.84,26.8,26.83,59928.0,26.2709,26.2709,26.2318,26.2611,59928.0
2024-12-20 14:20:00,26.83,26.9,26.82,26.83,353018.0,26.2611,26.3297,26.2513,26.2611,353018.0
2024-12-20 14:30:00,26.82,26.86,26.81,26.83,225885.0,26.2513,26.2905,26.2416,26.2611,225885.0
2024-12-20 14:40:00,26.83,26.84,26.8,26.82,121800.0,26.2611,26.2709,26.2318,26.2513,121800.0
2024-12-20 14:50:00,26.82,26.83,26.78,26.82,214682.0,26.2513,26.2611,26.2122,26.2513,214682.0
2024-12-20 15:00:00,26.82,26.85,26.8,26.83,203458.0,26.2513,26.2807,26.2318,26.2611,203458.0
2024-12-20 15:10:00,26.83,26.85,26.79,26.82,244106.0,26.2611,26.2807,26.222,26.2513,244106.0
2024-12-20 15:20:00,26.82,26.84,26.78,26.81,127904.0,26.2513,26.2709,26.2122,26.2416,127904.0
2024-12-20 15:30:00,26.82,26.92,26.75,26.91,347846.0,26.2513,26.3492,26.1828,26.3394,347846.0
2024-12-20 15:40:00,26.91,26.99,26.9,26.96,316154.0,26.3394,26.4177,26.3297,26.3884,316154.0
2024-12-20 15:50:00,26.96,26.97,26.84,26.87,1802211.0,26.3884,26.3982,26.2709,26.3003,1802211.0
2024-12-23 09:30:00,26.85,26.97,26.74,26.79,405038.0,26.2807,26.3982,26.173,26.222,405038.0
2024-12-23 09:40:00,26.79,26.88,26.73,26.75,229059.0,26.222,26.3101,26.1633,26.1828,229059.0
2024-12-23 09:50:00,26.74,26.78,26.65,26.67,122475.0,26.173,26.2122,26.085,26.1045,122475.0
2024-12-23 10:00:00,26.66,26.77,26.55,26.64,276537.0,26.0947,26.2024,25.9871,26.0752,276537.0
2024-12-23 10:10:00,26.64,26.81,26.63,26.79,137070.0,26.0752,26.2416,26.0654,26.222,137070.0
2024-12-23 10:20:00,26.79,26.84,26.77,26.8,233201.0,26.222,26.2709,26.2024,26.2318,233201.0
2024-12-23 10:30:00,26.81,26.84,26.71,26.78,130970.0,26.2416,26.2709,26.1437,26.2122,130970.0
2024-12-23 10:40:00,26.77,26.77,26.71,26.72,101918.0,26.2024,26.2024,26.1437,26.1535,101918.0
2024-12-23 10:50:00,26.73,26.73,26.67,26.71,102496.0,26.1633,26.1633,26.1045,26.1437,102496.0
2024-12-23 11:00:00,26.71,26.82,26.71,26.79,146435.0,26.1437,26.2513,26.1437,26.222,146435.0
2024-12-23 11:10:00,26.79,26.83,26.78,26.8,88484.0,26.222,26.2611,26.2122,26.2318,88484.0
2024-12-23 11:20:00,26.8,26.87,26.8,26.85,181021.0,26.2318,26.3003,26.2318,26.2807,181021.0
2024-12-23 11:30:00,26.85,26.88,26.83,26.83,66904.0,26.2807,26.3101,26.2611,26.2611,66904.0
2024-12-23 11:40:00,26.84,26.93,26.83,26.93,129169.0,26.2709,26.359,26.2611,26.359,129169.0
2024-12-23 11:50:00,26.93,26.98,26.92,26.98,65035.0,26.359,26.408,26.3492,26.408,65035.0
2024-12-23 12:00:00,26.99,27.0,26.95,26.96,116573.0,26.4177,26.4275,26.3786,26.3884,116573.0
2024-12-23 12:10:00,26.95,26.98,26.93,26.96,157497.0,26.3786,26.408,26.359,26.3884,157497.0
2024-12-23 12:20:00,26.95,27.01,26.95,27.01,92963.0,26.3786,26.4373,26.3786,26.4373,92963.0
2024-12-23 12:30:00,27.01,27.03,26.96,27.0,77229.0,26.4373,26.4569,26.3884,26.4275,77229.0
2024-12-23 12:40:00,27.0,27.01,26.97,27.0,51219.0,26.4275,26.4373,26.3982,26.4275,51219.0
2024-12-23 12:50:00,26.99,27.02,26.99,27.01,46454.0,26.4177,26.4471,26.4177,26.4373,46454.0
2024-12-23 13:00:00,27.01,27.03,26.99,27.02,125969.0,26.4373,26.4569,26.4177,26.4471,125969.0
2024-12-23 13:10:00,27.02,27.04,26.99,27.01,149931.0,26.4471,26.4667,26.4177,26.4373,149931.0
2024-12-23 13:20:00,27.01,27.02,26.97,27.0,100739.0,26.4373,26.4471,26.3982,26.4275,100739.0
2024-12-23 13:30:00,27.0,27.02,26.98,27.02,67668.0,26.4275,26.4471,26.408,26.4471,67668.0
2024-12-23 13:40:00,27.02,27.02,26.98,27.01,75983.0,26.4471,26.4471,26.408,26.4373,75983.0
2024-12-23 13:50:00,27.01,27.02,26.98,26.99,119008.0,26.4373,26.4471,26.408,26.4177,119008.0
2024-12-23 14:00:00,26.99,27.0,26.97,27.0,72575.0,26.4177,26.4275,26.3982,26.4275,72575.0
2024-12-23 14:10:00,27.0,27.01,26.98,27.0,79101.0,26.4275,26.4373,26.408,26.4275,79101.0
2024-12-23 14:20:00,27.0,27.0,26.95,26.96,89382.0,26.4275,26.4275,26.3786,26.3884,89382.0
2024-12-23 14:30:00,26.96,26.98,26.94,26.94,108081.0,26.3884,26.408,26.3688,26.3688,108081.0
2024-12-23 14:40:00,26.95,26.97,26.91,26.92,127329.0,26.3786,26.3982,26.3394,26.3492,127329.0
2024-12-23 14:50:00,26.92,26.94,26.91,26.91,82040.0,26.3492,26.3688,26.3394,26.3394,82040.0
2024-12-23 15:00:00,26.92,26.96,26.91,26.94,98517.0,26.3492,26.3884,26.3394,26.3688,98517.0
2024-12-23 15:10:00,26.94,26.95,26.9,26.91,130932.0,26.3688,26.3786,26.3297,26.3394,130932.0
2024-12-23 15:20:00,26.91,26.94,26.89,26.93,209871.0,26.3394,26.3688,26.3199,26.359,209871.0
2024-12-23 15:30:00,26.94,27.01,26.91,26.99,330724.0,26.3688,26.4373,26.3394,26.4177,330724.0
2024-12-23 15:40:00,27.0,27.04,26.98,27.0,433302.0,26.4275,26.4667,26.408,26.4275,433302.0
2024-12-23 15:50:00,27.0,27.1,26.99,27.05,1333888.0,26.4275,26.5254,26.4177,26.4765,1333888.0
2024-12-24 09:30:00,27.1,27.19,26.99,27.03,395127.0,26.5254,26.6135,26.4177,26.4569,395127.0
2024-12-24 09:40:00,27.04,27.14,27.04,27.13,144953.0,26.4667,26.5646,26.4667,26.5548,144953.0
2024-12-24 09:50:00,27.13,27.15,27.1,27.11,136937.0,26.5548,26.5744,26.5254,26.5352,136937.0
2024-12-24 10:00:00,27.12,27.18,27.09,27.14,175344.0,26.545,26.6037,26.5156,26.5646,175344.0
2024-12-24 10:10:00,27.14,27.18,27.13,27.17,94831.0,26.5646,26.6037,26.5548,26.5939,94831.0
2024-12-24 10:20:00,27.17,27.23,27.17,27.23,86197.0,26.5939,26.6527,26.5939,26.6527,86197.0
2024-12-24 10:30:00,27.22,27.29,27.22,27.28,158650.0,26.6429,26.7114,26.6429,26.7016,158650.0
2024-12-24 10:40:00,27.28,27.33,27.27,27.32,100219.0,26.7016,26.7505,26.6918,26.7407,100219.0
2024-12-24 10:50:00,27.32,27.34,27.27,27.33,155861.0,26.7407,26.7603,26.6918,26.7505,155861.0
2024-12-24 11:00:00,27.33,27.35,27.29,27.3,104423.0,26.7505,26.7701,26.7114,26.7212,104423.0
2024-12-24 11:10:00,27.3,27.31,27.27,27.3,77745.0,26.7212,26.731,26.6918,26.7212,77745.0
2024-12-24 11:20:00,27.3,27.31,27.28,27.31,121380.0,26.7212,26.731,26.7016,26.731,121380.0
2024-12-24 11:30:00,27.31,27.32,27.29,27.31,79941.0,26.731,26.7407,26.7114,26.731,79941.0
2024-12-24 11:40:00,27.31,27.35,27.3,27.35,58982.0,26.731,26.7701,26.7212,26.7701,58982.0
2024-12-24 11:50:00,27.34,27.35,27.28,27.29,83888.0,26.7603,26.7701,26.7016,26.7114,83888.0
2024-12-24 12:00:00,27.28,27.34,27.28,27.34,64263.0,26.7016,26.7603,26.7016,26.7603,64263.0
2024-12-24 12:10:00,27.34,27.36,27.32,27.35,97043.0,26.7603,26.7799,26.7407,26.7701,97043.0
2024-12-24 12:20:00,27.35,27.38,27.34,27.36,113670.0,26.7701,26.7995,26.7603,26.7799,113670.0
2024-12-24 12:30:00,27.36,27.36,27.3,27.31,142235.0,26.7799,26.7799,26.7212,26.731,142235.0
2024-12-24 12:40:00,27.32,27.35,27.31,27.35,131825.0,26.7407,26.7701,26.731,26.7701,131825.0
2024-12-24 12:50:00,27.35,27.39,27.33,27.35,458176.0,26.7701,26.8093,26.7505,26.7701,458176.0
2024-12-26 09:30:00,27.23,27.29,27.18,27.23,197179.0,26.6527,26.7114,26.6037,26.6527,197179.0
2024-12-26 09:40:00,27.23,27.26,27.19,27.24,79960.0,26.6527,26.682,26.6135,26.6624,79960.0
2024-12-26 09:50:00,27.24,27.25,27.16,27.2,86777.0,26.6624,26.6722,26.5841,26.6233,86777.0
2024-12-26 10:00:00,27.2,27.2,27.13,27.14,174701.0,26.6233,26.6233,26.5548,26.5646,174701.0
2024-12-26 10:10:00,27.14,27.23,27.14,27.21,79709.0,26.5646,26.6527,26.5646,26.6331,79709.0
2024-12-26 10:20:00,27.21,27.24,27.17,27.19,101626.0,26.6331,26.6624,26.5939,26.6135,101626.0
2024-12-26 10:30:00,27.19,27.19,27.14,27.14,44227.0,26.6135,26.6135,26.5646,26.5646,44227.0
2024-12-26 10:40:00,27.14,27.22,27.13,27.22,125593.0,26.5646,26.6429,26.5548,26.6429,125593.0
2024-12-26 10:50:00,27.23,27.23,27.18,27.19,98385.0,26.6527,26.6527,26.6037,26.6135,98385.0
2024-12-26 11:00:00,27.19,27.23,27.18,27.21,95072.0,26.6135,26.6527,26.6037,26.6331,95072.0
2024-12-26 11:10:00,27.21,27.23,27.21,27.21,83327.0,26.6331,26.6527,26.6331,26.6331,83327.0
2024-12-26 11:20:00,27.21,27.22,27.17,27.19,122604.0,26.6331,26.6429,26.5939,26.6135,122604.0
2024-12-26 11:30:00,27.18,27.2,27.15,27.15,68974.0,26.6037,26.6233,26.5744,26.5744,68974.0
2024-12-26 11:40:00,27.16,27.21,27.15,27.2,89745.0,26.5841,26.6331,26.5744,26.6233,89745.0
2024-12-26 11:50:00,27.2,27.23,27.2,27.23,84575.0,26.6233,26.6527,26.6233,26.6527,84575.0
2024-12-26 12:00:00,27.23,27.23,27.19,27.2,79677.0,26.6527,26.6527,26.6135,26.6233,79677.0
2024-12-26 12:10:00,27.2,27.21,27.18,27.2,61174.0,26.6233,26.6331,26.6037,26.6233,61174.0
2024-12-26 12:20:00,27.2,27.21,27.19,27.2,104382.0,26.6233,26.6331,26.6135,26.6233,104382.0
2024-12-26 12:30:00,27.2,27.22,27.18,27.21,84581.0,26.6233,26.6429,26.6037,26.6331,84581.0
2024-12-26 12:40:00,27.21,27.22,27.16,27.21,129115.0,26.6331,26.6429,26.5841,26.6331,129115.0
2024-12-26 12:50:00,27.21,27.21,27.18,27.2,80762.0,26.6331,26.6331,26.6037,26.6233,80762.0
2024-12-26 13:00:00,27.2,27.22,27.18,27.2,59649.0,26.6233,26.6429,26.6037,26.6233,59649.0
2024-12-26 13:10:00,27.2,27.23,27.17,27.23,69116.0,26.6233,26.6527,26.5939,26.6527,69116.0
2024-12-26 13:20:00,27.23,27.23,27.17,27.2,89217.0,26.6527,26.6527,26.5939,26.6233,89217.0
2024-12-26 13:30:00,27.2,27.2,27.16,27.18,65088.0,26.6233,26.6233,26.5841,26.6037,65088.0
2024-12-26 13:40:00,27.18,27.19,27.14,27.18,84235.0,26.6037,26.6135,26.5646,26.6037,84235.0
2024-12-26 13:50:00,27.18,27.19,27.17,27.19,68895.0,26.6037,26.6135,26.5939,26.6135,68895.0
2024-12-26 14:00:00,27.19,27.19,27.14,27.16,153632.0,26.6135,26.6135,26.5646,26.5841,153632.0
2024-12-26 14:10:00,27.16,27.17,27.14,27.14,85047.0,26.5841,26.5939,26.5646,26.5646,85047.0
2024-12-26 14:20:00,27.14,27.16,27.13,27.14,79313.0,26.5646,26.5841,26.5548,26.5646,79313.0
2024-12-26 14:30:00,27.15,27.16,27.14,27.16,71531.0,26.5744,26.5841,26.5646,26.5841,71531.0
2024-12-26 14:40:00,27.16,27.16,27.13,27.14,57058.0,26.5841,26.5841,26.5548,26.5646,57058.0
2024-12-26 14:50:00,27.13,27.15,27.13,27.14,50296.0,26.5548,26.5744,26.5548,26.5646,50296.0
2024-12-26 15:00:00,27.14,27.16,27.12,27.16,85851.0,26.5646,26.5841,26.545,26.5841,85851.0
2024-12-26 15:10:00,27.16,27.16,27.1,27.11,80645.0,26.5841,26.5841,26.5254,26.5352,80645.0
2024-12-26 15:20:00,27.12,27.14,27.11,27.14,74551.0,26.545,26.5646,26.5352,26.5646,74551.0
2024-12-26 15:30:00,27.14,27.15,27.09,27.14,168128.0,26.5646,26.5744,26.5156,26.5646,168128.0
2024-12-26 15:40:00,27.14,27.22,27.14,27.21,196172.0,26.5646,26.6429,26.5646,26.6331,196172.0
2024-12-26 15:50:00,27.2,27.28,27.18,27.25,1044263.0,26.6233,26.7016,26.6037,26.6722,1044263.0
2024-12-27 09:30:00,27.2,27.25,27.11,27.22,156584.0,26.6233,26.6722,26.5352,26.6429,156584.0
2024-12-27 09:40:00,27.22,27.35,27.22,27.34,61274.0,26.6429,26.7701,26.6429,26.7603,61274.0
2024-12-27 09:50:00,27.33,27.36,27.31,27.35,99140.0,26.7505,26.7799,26.731,26.7701,99140.0
2024-12-27 10:00:00,27.34,27.35,27.25,27.28,130190.0,26.7603,26.7701,26.6722,26.7016,130190.0
2024-12-27 10:10:00,27.28,27.28,27.18,27.24,106930.0,26.7016,26.7016,26.6037,26.6624,106930.0
2024-12-27 10:20:00,27.23,27.28,27.2,27.21,109044.0,26.6527,26.7016,26.6233,26.6331,109044.0
2024-12-27 10:30:00,27.21,27.24,27.2,27.22,69875.0,26.6331,26.6624,26.6233,26.6429,69875.0
2024-12-27 10:40:00,27.22,27.3,27.21,27.29,109954.0,26.6429,26.7212,26.6331,26.7114,109954.0
2024-12-27 10:50:00,27.29,27.3,27.24,27.25,103707.0,26.7114,26.7212,26.6624,26.6722,103707.0
2024-12-27 11:00:00,27.25,27.25,27.2,27.21,100668.0,26.6722,26.6722,26.6233,26.6331,100668.0
2024-12-27 11:10:00,27.21,27.22,27.17,27.17,90086.0,26.6331,26.6429,26.5939,26.5939,90086.0
2024-12-27 11:20:00,27.18,27.24,27.16,27.23,118228.0,26.6037,26.6624,26.5841,26.6527,118228.0
2024-12-27 11:30:00,27.24,27.26,27.21,27.24,57474.0,26.6624,26.682,26.6331,26.6624,57474.0
2024-12-27 11:40:00,27.24,27.25,27.16,27.16,33156.0,26.6624,26.6722,26.5841,26.5841,33156.0
2024-12-27 11:50:00,27.16,27.16,27.11,27.12,68512.0,26.5841,26.5841,26.5352,26.545,68512.0
2024-12-27 12:00:00,27.11,27.12,27.05,27.08,69349.0,26.5352,26.545,26.4765,26.5058,69349.0
2024-12-27 12:10:00,27.08,27.09,27.05,27.09,72442.0,26.5058,26.5156,26.4765,26.5156,72442.0
2024-12-27 12:20:00,27.08,27.12,27.05,27.12,86750.0,26.5058,26.545,26.4765,26.545,86750.0
2024-12-27 12:30:00,27.12,27.15,27.09,27.11,112361.0,26.545,26.5744,26.5156,26.5352,112361.0
2024-12-27 12:40:00,27.11,27.11,27.04,27.05,83519.0,26.5352,26.5352,26.4667,26.4765,83519.0
2024-12-27 12:50:00,27.06,27.09,27.05,27.08,96340.0,26.4863,26.5156,26.4765,26.5058,96340.0
2024-12-27 13:00:00,27.07,27.13,27.07,27.11,109541.0,26.496,26.5548,26.496,26.5352,109541.0
2024-12-27 13:10:00,27.11,27.13,27.09,27.1,103161.0,26.5352,26.5548,26.5156,26.5254,103161.0
2024-12-27 13:20:00,27.1,27.11,27.08,27.09,67218.0,26.5254,26.5352,26.5058,26.5156,67218.0
2024-12-27 13:30:00,27.09,27.13,27.08,27.1,57412.0,26.5156,26.5548,26.5058,26.5254,57412.0
2024-12-27 13:40:00,27.11,27.12,27.09,27.12,73563.0,26.5352,26.545,26.5156,26.545,73563.0
2024-12-27 13:50:00,27.12,27.13,27.09,27.09,45173.0,26.545,26.5548,26.5156,26.5156,45173.0
2024-12-27 14:00:00,27.1,27.16,27.08,27.16,112860.0,26.5254,26.5841,26.5058,26.5841,112860.0
2024-12-27 14:10:00,27.16,27.18,27.15,27.17,68658.0,26.5841,26.6037,26.5744,26.5939,68658.0
2024-12-27 14:20:00,27.17,27.17,27.13,27.14,81543.0,26.5939,26.5939,26.5548,26.5646,81543.0
2024-12-27 14:30:00,27.14,27.17,27.12,27.16,65802.0,26.5646,26.5939,26.545,26.5841,65802.0
2024-12-27 14:40:00,27.17,27.2,27.15,27.2,87991.0,26.5939,26.6233,26.5744,26.6233,87991.0
2024-12-27 14:50:00,27.2,27.23,27.19,27.2,108470.0,26.6233,26.6527,26.6135,26.6233,108470.0
2024-12-27 15:00:00,27.19,27.2,27.1,27.16,104345.0,26.6135,26.6233,26.5254,26.5841,104345.0
2024-12-27 15:10:00,27.16,27.17,27.12,27.16,164804.0,26.5841,26.5939,26.545,26.5841,164804.0
2024-12-27 15:20:00,27.16,27.17,27.13,27.16,100169.0,26.5841,26.5939,26.5548,26.5841,100169.0
2024-12-27 15:30:00,27.17,27.18,27.13,27.13,176760.0,26.5939,26.6037,26.5548,26.5548,176760.0
2024-12-27 15:40:00,27.13,27.18,27.1,27.18,129832.0,26.5548,26.6037,26.5254,26.6037,129832.0
2024-12-27 15:50:00,27.18,27.24,27.17,27.19,702023.0,26.6037,26.6624,26.5939,26.6135,702023.0
2024-12-30 09:30:00,27.16,27.2,27.04,27.11,243441.0,26.5841,26.6233,26.4667,26.5352,243441.0
2024-12-30 09:40:00,27.11,27.14,27.0,27.02,115464.0,26.5352,26.5646,26.4275,26.4471,115464.0
2024-12-30 09:50:00,27.02,27.06,26.98,27.05,118825.0,26.4471,26.4863,26.408,26.4765,118825.0
2024-12-30 10:00:00,27.05,27.08,26.94,26.98,166509.0,26.4765,26.5058,26.3688,26.408,166509.0
2024-12-30 10:10:00,26.99,27.04,26.93,27.04,135386.0,26.4177,26.4667,26.359,26.4667,135386.0
2024-12-30 10:20:00,27.04,27.06,26.99,27.05,110975.0,26.4667,26.4863,26.4177,26.4765,110975.0
2024-12-30 10:30:00,27.05,27.16,27.04,27.15,115233.0,26.4765,26.5841,26.4667,26.5744,115233.0
2024-12-30 10:40:00,27.14,27.18,27.11,27.13,112525.0,26.5646,26.6037,26.5352,26.5548,112525.0
2024-12-30 10:50:00,27.14,27.3,27.14,27.29,227515.0,26.5646,26.7212,26.5646,26.7114,227515.0
2024-12-30 11:00:00,27.29,27.35,27.23,27.34,172744.0,26.7114,26.7701,26.6527,26.7603,172744.0
2024-12-30 11:10:00,27.35,27.4,27.32,27.39,134996.0,26.7701,26.8191,26.7407,26.8093,134996.0
2024-12-30 11:20:00,27.39,27.4,27.35,27.38,116158.0,26.8093,26.8191,26.7701,26.7995,116158.0
2024-12-30 11:30:00,27.38,27.41,27.34,27.4,133054.0,26.7995,26.8288,26.7603,26.8191,133054.0
2024-12-30 11:40:00,27.41,27.46,27.38,27.39,182782.0,26.8288,26.8778,26.7995,26.8093,182782.0
2024-12-30 11:50:00,27.38,27.42,27.37,27.42,100142.0,26.7995,26.8386,26.7897,26.8386,100142.0
2024-12-30 12:00:00,27.42,27.45,27.4,27.41,83979.0,26.8386,26.868,26.8191,26.8288,83979.0
2024-12-30 12:10:00,27.41,27.46,27.4,27.46,75626.0,26.8288,26.8778,26.8191,26.8778,75626.0
2024-12-30 12:20:00,27.46,27.47,27.41,27.45,60525.0,26.8778,26.8876,26.8288,26.868,60525.0
2024-12-30 12:30:00,27.45,27.53,27.44,27.49,174332.0,26.868,26.9463,26.8582,26.9071,174332.0
2024-12-30 12:40:00,27.5,27.52,27.47,27.52,108537.0,26.9169,26.9365,26.8876,26.9365,108537.0
2024-12-30 12:50:00,27.52,27.55,27.45,27.5,116154.0,26.9365,26.9659,26.868,26.9169,116154.0
2024-12-30 13:00:00,27.5,27.51,27.45,27.48,77277.0,26.9169,26.9267,26.868,26.8974,77277.0
2024-12-30 13:10:00,27.49,27.52,27.48,27.49,84622.0,26.9071,26.9365,26.8974,26.9071,84622.0
2024-12-30 13:20:00,27.49,27.51,27.44,27.46,88170.0,26.9071,26.9267,26.8582,26.8778,88170.0
2024-12-30 13:30:00,27.46,27.5,27.43,27.49,88596.0,26.8778,26.9169,26.8484,26.9071,88596.0
2024-12-30 13:40:00,27.48,27.51,27.46,27.48,164386.0,26.8974,26.9267,26.8778,26.8974,164386.0
2024-12-30 13:50:00,27.48,27.49,27.44,27.45,50960.0,26.8974,26.9071,26.8582,26.868,50960.0
2024-12-30 14:00:00,27.45,27.46,27.42,27.44,62112.0,26.868,26.8778,26.8386,26.8582,62112.0
2024-12-30 14:10:00,27.43,27.45,27.41,27.42,66482.0,26.8484,26.868,26.8288,26.8386,66482.0
2024-12-30 14:20:00,27.42,27.43,27.38,27.4,100775.0,26.8386,26.8484,26.7995,26.8191,100775.0
2024-12-30 14:30:00,27.4,27.42,27.39,27.41,65974.0,26.8191,26.8386,26.8093,26.8288,65974.0
2024-12-30 14:40:00,27.41,27.42,27.38,27.39,120542.0,26.8288,26.8386,26.7995,26.8093,120542.0
2024-12-30 14:50:00,27.39,27.41,27.36,27.39,141428.0,26.8093,26.8288,26.7799,26.8093,141428.0
2024-12-30 15:00:00,27.39,27.39,27.32,27.36,145231.0,26.8093,26.8093,26.7407,26.7799,145231.0
2024-12-30 15:10:00,27.36,27.42,27.35,27.41,196704.0,26.7799,26.8386,26.7701,26.8288,196704.0
2024-12-30 15:20:00,27.41,27.42,27.36,27.37,126372.0,26.8288,26.8386,26.7799,26.7897,126372.0
2024-12-30 15:30:00,27.37,27.38,27.33,27.35,121687.0,26.7897,26.7995,26.7505,26.7701,121687.0
2024-12-30 15:40:00,27.35,27.4,27.31,27.39,226567.0,26.7701,26.8191,26.731,26.8093,226567.0
2024-12-30 15:50:00,27.4,27.42,27.35,27.36,642772.0,26.8191,26.8386,26.7701,26.7799,642772.0
2024-12-31 09:30:00,27.42,27.55,27.38,27.53,194991.0,26.8386,26.9659,26.7995,26.9463,194991.0
2024-12-31 09:40:00,27.53,27.55,27.48,27.55,166815.0,26.9463,26.9659,26.8974,26.9659,166815.0
2024-12-31 09:50:00,27.55,27.66,27.53,27.64,256628.0,26.9659,27.0735,26.9463,27.054,256628.0
2024-12-31 10:00:00,27.64,27.74,27.62,27.63,293691.0,27.054,27.1518,27.0344,27.0442,293691.0
2024-12-31 10:10:00,27.63,27.64,27.59,27.62,161997.0,27.0442,27.054,27.005,27.0344,161997.0
2024-12-31 10:20:00,27.62,27.66,27.58,27.61,176449.0,27.0344,27.0735,26.9952,27.0246,176449.0
2024-12-31 10:30:00,27.61,27.62,27.53,27.58,147377.0,27.0246,27.0344,26.9463,26.9952,147377.0
2024-12-31 10:40:00,27.58,27.58,27.51,27.55,63714.0,26.9952,26.9952,26.9267,26.9659,63714.0
2024-12-31 10:50:00,27.55,27.56,27.5,27.52,92233.0,26.9659,26.9757,26.9169,26.9365,92233.0
2024-12-31 11:00:00,27.52,27.55,27.48,27.55,119285.0,26.9365,26.9659,26.8974,26.9659,119285.0
2024-12-31 11:10:00,27.55,27.55,27.5,27.51,79963.0,26.9659,26.9659,26.9169,26.9267,79963.0
2024-12-31 11:20:00,27.51,27.51,27.45,27.46,76969.0,26.9267,26.9267,26.868,26.8778,76969.0
2024-12-31 11:30:00,27.45,27.46,27.37,27.38,74101.0,26.868,26.8778,26.7897,26.7995,74101.0
2024-12-31 11:40:00,27.38,27.43,27.37,27.39,86060.0,26.7995,26.8484,26.7897,26.8093,86060.0
2024-12-31 11:50:00,27.4,27.43,27.4,27.43,83711.0,26.8191,26.8484,26.8191,26.8484,83711.0
2024-12-31 12:00:00,27.43,27.46,27.4,27.43,96710.0,26.8484,26.8778,26.8191,26.8484,96710.0
2024-12-31 12:10:00,27.44,27.45,27.41,27.45,81165.0,26.8582,26.868,26.8288,26.868,81165.0
2024-12-31 12:20:00,27.44,27.45,27.41,27.44,100244.0,26.8582,26.868,26.8288,26.8582,100244.0
2024-12-31 12:30:00,27.44,27.44,27.41,27.42,77150.0,26.8582,26.8582,26.8288,26.8386,77150.0
2024-12-31 12:40:00,27.43,27.45,27.41,27.44,109601.0,26.8484,26.868,26.8288,26.8582,109601.0
2024-12-31 12:50:00,27.44,27.51,27.43,27.5,47339.0,26.8582,26.9267,26.8484,26.9169,47339.0
2024-12-31 13:00:00,27.51,27.54,27.49,27.52,97243.0,26.9267,26.9561,26.9071,26.9365,97243.0
2024-12-31 13:10:00,27.52,27.52,27.45,27.45,88945.0,26.9365,26.9365,26.868,26.868,88945.0
2024-12-31 13:20:00,27.45,27.45,27.41,27.44,76718.0,26.868,26.868,26.8288,26.8582,76718.0
2024-12-31 13:30:00,27.44,27.46,27.42,27.45,51841.0,26.8582,26.8778,26.8386,26.868,51841.0
2024-12-31 13:40:00,27.45,27.5,27.44,27.49,88676.0,26.868,26.9169,26.8582,26.9071,88676.0
2024-12-31 13:50:00,27.49,27.5,27.45,27.45,53973.0,26.9071,26.9169,26.868,26.868,53973.0
2024-12-31 14:00:00,27.45,27.48,27.42,27.46,66306.0,26.868,26.8974,26.8386,26.8778,66306.0
2024-12-31 14:10:00,27.47,27.53,27.46,27.47,92451.0,26.8876,26.9463,26.8778,26.8876,92451.0
2024-12-31 14:20:00,27.47,27.48,27.42,27.42,105086.0,26.8876,26.8974,26.8386,26.8386,105086.0
2024-12-31 14:30:00,27.42,27.43,27.39,27.43,55177.0,26.8386,26.8484,26.8093,26.8484,55177.0
2024-12-31 14:40:00,27.43,27.43,27.38,27.39,93748.0,26.8484,26.8484,26.7995,26.8093,93748.0
2024-12-31 14:50:00,27.39,27.43,27.38,27.43,41178.0,26.8093,26.8484,26.7995,26.8484,41178.0
2024-12-31 15:00:00,27.43,27.46,27.41,27.45,68023.0,26.8484,26.8778,26.8288,26.868,68023.0
2024-12-31 15:10:00,27.44,27.45,27.38,27.43,129156.0,26.8582,26.868,26.7995,26.8484,129156.0
2024-12-31 15:20:00,27.43,27.47,27.42,27.45,103523.0,26.8484,26.8876,26.8386,26.868,103523.0
2024-12-31 15:30:00,27.45,27.48,27.41,27.42,89777.0,26.868,26.8974,26.8288,26.8386,89777.0
2024-12-31 15:40:00,27.41,27.43,27.35,27.42,170783.0,26.8288,26.8484,26.7701,26.8386,170783.0
2024-12-31 15:50:00,27.42,27.45,27.38,27.42,804277.0,26.8386,26.868,26.7995,26.8386,804277.0
2025-01-02 09:30:00,27.62,27.78,27.51,27.76,466952.0,27.0344,27.191,26.9267,27.1714,466952.0
2025-01-02 09:40:00,27.76,27.8,27.7,27.75,212385.0,27.1714,27.2106,27.1127,27.1616,212385.0
2025-01-02 09:50:00,27.75,27.86,27.65,27.85,266469.0,27.1616,27.2693,27.0637,27.2595,266469.0
2025-01-02 10:00:00,27.85,27.96,27.82,27.94,214702.0,27.2595,27.3672,27.2301,27.3476,214702.0
2025-01-02 10:10:00,27.94,27.94,27.86,27.9,192650.0,27.3476,27.3476,27.2693,27.3084,192650.0
2025-01-02 10:20:00,27.91,27.92,27.81,27.86,199011.0,27.3182,27.328,27.2204,27.2693,199011.0
2025-01-02 10:30:00,27.87,27.93,27.81,27.91,230730.0,27.2791,27.3378,27.2204,27.3182,230730.0
2025-01-02 10:40:00,27.9,27.99,27.86,27.99,247718.0,27.3084,27.3965,27.2693,27.3965,247718.0
2025-01-02 10:50:00,27.99,28.05,27.96,28.01,267270.0,27.3965,27.4553,27.3672,27.4161,267270.0
2025-01-02 11:00:00,28.0,28.01,27.82,27.91,171331.0,27.4063,27.4161,27.2301,27.3182,171331.0
2025-01-02 11:10:00,27.91,28.01,27.91,28.01,172767.0,27.3182,27.4161,27.3182,27.4161,172767.0
2025-01-02 11:20:00,28.01,28.03,27.96,28.02,251783.0,27.4161,27.4357,27.3672,27.4259,251783.0
2025-01-02 11:30:00,28.02,28.1,27.99,28.09,185772.0,27.4259,27.5042,27.3965,27.4944,185772.0
2025-01-02 11:40:00,28.1,28.13,28.09,28.12,126739.0,27.5042,27.5336,27.4944,27.5238,126739.0
2025-01-02 11:50:00,28.12,28.12,28.04,28.07,216812.0,27.5238,27.5238,27.4455,27.4748,216812.0
2025-01-02 12:00:00,28.08,28.11,28.05,28.1,179266.0,27.4846,27.514,27.4553,27.5042,179266.0
2025-01-02 12:10:00,28.11,28.15,28.1,28.12,115584.0,27.514,27.5531,27.5042,27.5238,115584.0
2025-01-02 12:20:00,28.12,28.12,28.0,28.02,344292.0,27.5238,27.5238,27.4063,27.4259,344292.0
2025-01-02 12:30:00,28.01,28.05,27.95,27.96,175375.0,27.4161,27.4553,27.3574,27.3672,175375.0
2025-01-02 12:40:00,27.96,27.99,27.91,27.97,145456.0,27.3672,27.3965,27.3182,27.377,145456.0
2025-01-02 12:50:00,27.96,28.01,27.94,27.99,245961.0,27.3672,27.4161,27.3476,27.3965,245961.0
2025-01-02 13:00:00,28.0,28.0,27.94,27.98,157223.0,27.4063,27.4063,27.3476,27.3868,157223.0
2025-01-02 13:10:00,27.97,27.98,27.93,27.94,174675.0,27.377,27.3868,27.3378,27.3476,174675.0
2025-01-02 13:20:00,27.95,27.96,27.91,27.94,179485.0,27.3574,27.3672,27.3182,27.3476,179485.0
2025-01-02 13:30:00,27.93,27.94,27.87,27.89,197749.0,27.3378,27.3476,27.2791,27.2987,197749.0
2025-01-02 13:40:00,27.89,27.94,27.82,27.84,130492.0,27.2987,27.3476,27.2301,27.2497,130492.0
2025-01-02 13:50:00,27.83,27.88,27.8,27.88,109227.0,27.2399,27.2889,27.2106,27.2889,109227.0
2025-01-02 14:00:00,27.88,27.93,27.82,27.93,118293.0,27.2889,27.3378,27.2301,27.3378,118293.0
2025-01-02 14:10:00,27.92,27.99,27.9,27.97,502348.0,27.328,27.3965,27.3084,27.377,502348.0
2025-01-02 14:20:00,27.98,28.07,27.97,28.05,204959.0,27.3868,27.4748,27.377,27.4553,204959.0
2025-01-02 14:30:00,28.05,28.07,28.0,28.05,184470.0,27.4553,27.4748,27.4063,27.4553,184470.0
2025-01-02 14:40:00,28.05,28.07,28.03,28.05,201576.0,27.4553,27.4748,27.4357,27.4553,201576.0
2025-01-02 14:50:00,28.05,28.09,28.01,28.02,200854.0,27.4553,27.4944,27.4161,27.4259,200854.0
2025-01-02 15:00:00,28.02,28.08,28.02,28.05,176897.0,27.4259,27.4846,27.4259,27.4553,176897.0
2025-01-02 15:10:00,28.06,28.09,28.04,28.09,203753.0,27.4651,27.4944,27.4455,27.4944,203753.0
2025-01-02 15:20:00,28.09,28.15,28.08,28.14,164179.0,27.4944,27.5531,27.4846,27.5434,164179.0
2025-01-02 15:30:00,28.14,28.19,28.07,28.18,521965.0,27.5434,27.5923,27.4748,27.5825,521965.0
2025-01-02 15:40:00,28.18,28.2,28.15,28.19,423224.0,27.5825,27.6021,27.5531,27.5923,423224.0
2025-01-02 15:50:00,28.18,28.21,28.1,28.13,1470987.0,27.5825,27.6119,27.5042,27.5336,1470987.0
2025-01-03 09:30:00,28.25,28.4,28.15,28.39,452919.0,27.651,27.7978,27.5531,27.7881,452919.0
2025-01-03 09:40:00,28.38,28.39,28.22,28.25,189369.0,27.7783,27.7881,27.6217,27.651,189369.0
2025-01-03 09:50:00,28.25,28.25,28.13,28.18,184928.0,27.651,27.651,27.5336,27.5825,184928.0
2025-01-03 10:00:00,28.19,28.37,28.17,28.36,130429.0,27.5923,27.7685,27.5727,27.7587,130429.0
2025-01-03 10:10:00,28.36,28.4,28.32,28.38,230323.0,27.7587,27.7978,27.7195,27.7783,230323.0
2025-01-03 10:20:00,28.38,28.42,28.32,28.42,120596.0,27.7783,27.8174,27.7195,27.8174,120596.0
2025-01-03 10:30:00,28.42,28.44,28.38,28.4,114696.0,27.8174,27.837,27.7783,27.7978,114696.0
2025-01-03 10:40:00,28.4,28.45,28.38,28.43,97043.0,27.7978,27.8468,27.7783,27.8272,97043.0
2025-01-03 10:50:00,28.43,28.48,28.38,28.45,152564.0,27.8272,27.8762,27.7783,27.8468,152564.0
2025-01-03 11:00:00,28.45,28.5,28.41,28.45,194910.0,27.8468,27.8957,27.8076,27.8468,194910.0
2025-01-03 11:10:00,28.45,28.45,28.38,28.4,107440.0,27.8468,27.8468,27.7783,27.7978,107440.0
2025-01-03 11:20:00,28.4,28.45,28.38,28.45,124568.0,27.7978,27.8468,27.7783,27.8468,124568.0
2025-01-03 11:30:00,28.45,28.47,28.44,28.45,67402.0,27.8468,27.8664,27.837,27.8468,67402.0
2025-01-03 11:40:00,28.45,28.46,28.42,28.46,73511.0,27.8468,27.8566,27.8174,27.8566,73511.0
2025-01-03 11:50:00,28.46,28.46,28.44,28.45,101608.0,27.8566,27.8566,27.837,27.8468,101608.0
2025-01-03 12:00:00,28.45,28.49,28.44,28.48,108600.0,27.8468,27.8859,27.837,27.8762,108600.0
2025-01-03 12:10:00,28.48,28.48,28.45,28.46,92278.0,27.8762,27.8762,27.8468,27.8566,92278.0
2025-01-03 12:20:00,28.47,28.5,28.46,28.46,114928.0,27.8664,27.8957,27.8566,27.8566,114928.0
2025-01-03 12:30:00,28.46,28.51,28.45,28.51,144792.0,27.8566,27.9055,27.8468,27.9055,144792.0
2025-01-03 12:40:00,28.51,28.53,28.45,28.46,118953.0,27.9055,27.9251,27.8468,27.8566,118953.0
2025-01-03 12:50:00,28.46,28.49,28.45,28.46,100342.0,27.8566,27.8859,27.8468,27.8566,100342.0
2025-01-03 13:00:00,28.46,28.47,28.4,28.4,75631.0,27.8566,27.8664,27.7978,27.7978,75631.0
2025-01-03 13:10:00,28.4,28.42,28.38,28.4,139930.0,27.7978,27.8174,27.7783,27.7978,139930.0
2025-01-03 13:20:00,28.4,28.4,28.34,28.4,109571.0,27.7978,27.7978,27.7391,27.7978,109571.0
2025-01-03 13:30:00,28.4,28.4,28.31,28.35,94254.0,27.7978,27.7978,27.7098,27.7489,94254.0
2025-01-03 13:40:00,28.34,28.36,28.31,28.35,134490.0,27.7391,27.7587,27.7098,27.7489,134490.0
2025-01-03 13:50:00,28.34,28.34,28.3,28.32,99334.0,27.7391,27.7391,27.7,27.7195,99334.0
2025-01-03 14:00:00,28.32,28.33,28.3,28.31,110280.0,27.7195,27.7293,27.7,27.7098,110280.0
2025-01-03 14:10:00,28.32,28.36,28.28,28.35,347190.0,27.7195,27.7587,27.6804,27.7489,347190.0
2025-01-03 14:20:00,28.35,28.36,28.3,28.35,491245.0,27.7489,27.7587,27.7,27.7489,491245.0
2025-01-03 14:30:00,28.35,28.36,28.34,28.36,42145.0,27.7489,27.7587,27.7391,27.7587,42145.0
2025-01-03 14:40:00,28.36,28.36,28.28,28.29,169302.0,27.7587,27.7587,27.6804,27.6902,169302.0
2025-01-03 14:50:00,28.28,28.3,28.27,28.3,118205.0,27.6804,27.7,27.6706,27.7,118205.0
2025-01-03 15:00:00,28.29,28.3,28.27,28.3,108917.0,27.6902,27.7,27.6706,27.7,108917.0
2025-01-03 15:10:00,28.29,28.31,28.27,28.3,147344.0,27.6902,27.7098,27.6706,27.7,147344.0
2025-01-03 15:20:00,28.3,28.3,28.27,28.29,161602.0,27.7,27.7,27.6706,27.6902,161602.0
2025-01-03 15:30:00,28.28,28.29,28.25,28.27,210572.0,27.6804,27.6902,27.651,27.6706,210572.0
2025-01-03 15:40:00,28.27,28.3,28.25,28.28,302392.0,27.6706,27.7,27.651,27.6804,302392.0
2025-01-03 15:50:00,28.28,28.31,28.26,28.27,1151585.0,27.6804,27.7098,27.6608,27.6706,1151585.0
2025-01-06 09:30:00,28.3,28.39,28.18,28.19,555456.0,27.7,27.7881,27.5825,27.5923,555456.0
2025-01-06 09:40:00,28.2,28.24,28.06,28.14,336794.0,27.6021,27.6412,27.4651,27.5434,336794.0
2025-01-06 09:50:00,28.15,28.21,28.11,28.18,195324.0,27.5531,27.6119,27.514,27.5825,195324.0
2025-01-06 10:00:00,28.19,28.22,28.01,28.01,344011.0,27.5923,27.6217,27.4161,27.4161,344011.0
2025-01-06 10:10:00,28.02,28.1,27.99,28.03,519794.0,27.4259,27.5042,27.3965,27.4357,519794.0
2025-01-06 10:20:00,28.03,28.04,27.97,28.03,442958.0,27.4357,27.4455,27.377,27.4357,442958.0
2025-01-06 10:30:00,28.02,28.02,27.73,27.78,328764.0,27.4259,27.4259,27.1421,27.191,328764.0
2025-01-06 10:40:00,27.78,27.86,27.77,27.82,256084.0,27.191,27.2693,27.1812,27.2301,256084.0
2025-01-06 10:50:00,27.82,27.93,27.81,27.91,360415.0,27.2301,27.3378,27.2204,27.3182,360415.0
2025-01-06 11:00:00,27.92,27.97,27.88,27.97,141406.0,27.328,27.377,27.2889,27.377,141406.0
2025-01-06 11:10:00,27.96,27.97,27.9,27.92,166440.0,27.3672,27.377,27.3084,27.328,166440.0
2025-01-06 11:20:00,27.92,28.01,27.91,28.0,213130.0,27.328,27.4161,27.3182,27.4063,213130.0
2025-01-06 11:30:00,28.0,28.05,27.96,28.05,141577.0,27.4063,27.4553,27.3672,27.4553,141577.0
2025-01-06 11:40:00,28.05,28.05,27.94,27.96,196517.0,27.4553,27.4553,27.3476,27.3672,196517.0
2025-01-06 11:50:00,27.96,27.97,27.92,27.96,191109.0,27.3672,27.377,27.328,27.3672,191109.0
2025-01-06 12:00:00,27.96,27.97,27.91,27.95,93274.0,27.3672,27.377,27.3182,27.3574,93274.0
2025-01-06 12:10:00,27.95,27.95,27.91,27.92,138230.0,27.3574,27.3574,27.3182,27.328,138230.0
2025-01-06 12:20:00,27.92,27.95,27.9,27.93,113315.0,27.328,27.3574,27.3084,27.3378,113315.0
2025-01-06 12:30:00,27.92,27.94,27.91,27.92,90340.0,27.328,27.3476,27.3182,27.328,90340.0
2025-01-06 12:40:00,27.92,27.93,27.9,27.91,131119.0,27.328,27.3378,27.3084,27.3182,131119.0
2025-01-06 12:50:00,27.91,27.95,27.88,27.91,136245.0,27.3182,27.3574,27.2889,27.3182,136245.0
2025-01-06 13:00:00,27.9,27.91,27.85,27.86,112391.0,27.3084,27.3182,27.2595,27.2693,112391.0
2025-01-06 13:10:00,27.86,27.88,27.85,27.87,127327.0,27.2693,27.2889,27.2595,27.2791,127327.0
2025-01-06 13:20:00,27.87,27.87,27.83,27.86,177588.0,27.2791,27.2791,27.2399,27.2693,177588.0
2025-01-06 13:30:00,27.86,27.87,27.81,27.86,115234.0,27.2693,27.2791,27.2204,27.2693,115234.0
2025-01-06 13:40:00,27.85,27.86,27.75,27.77,357965.0,27.2595,27.2693,27.1616,27.1812,357965.0
2025-01-06 13:50:00,27.77,27.83,27.76,27.82,88796.0,27.1812,27.2399,27.1714,27.2301,88796.0
2025-01-06 14:00:00,27.82,27.82,27.78,27.8,240730.0,27.2301,27.2301,27.191,27.2106,240730.0
2025-01-06 14:10:00,27.8,27.82,27.78,27.82,90199.0,27.2106,27.2301,27.191,27.2301,90199.0
2025-01-06 14:20:00,27.82,27.83,27.79,27.81,112486.0,27.2301,27.2399,27.2008,27.2204,112486.0
2025-01-06 14:30:00,27.8,27.84,27.79,27.8,126987.0,27.2106,27.2497,27.2008,27.2106,126987.0
2025-01-06 14:40:00,27.8,27.82,27.78,27.8,162933.0,27.2106,27.2301,27.191,27.2106,162933.0
2025-01-06 14:50:00,27.8,27.81,27.77,27.78,132424.0,27.2106,27.2204,27.1812,27.191,132424.0
2025-01-06 15:00:00,27.78,27.85,27.76,27.85,229994.0,27.191,27.2595,27.1714,27.2595,229994.0
2025-01-06 15:10:00,27.85,27.9,27.85,27.88,179928.0,27.2595,27.3084,27.2595,27.2889,179928.0
2025-01-06 15:20:00,27.87,27.9,27.84,27.86,275815.0,27.2791,27.3084,27.2497,27.2693,275815.0
2025-01-06 15:30:00,27.85,27.87,27.82,27.83,209964.0,27.2595,27.2791,27.2301,27.2399,209964.0
2025-01-06 15:40:00,27.83,27.83,27.79,27.82,251803.0,27.2399,27.2399,27.2008,27.2301,251803.0
2025-01-06 15:50:00,27.82,27.87,27.79,27.85,1227921.0,27.2301,27.2791,27.2008,27.2595,1227921.0
2025-01-07 09:30:00,27.93,28.02,27.88,27.91,383593.0,27.3378,27.4259,27.2889,27.3182,383593.0
2025-01-07 09:40:00,27.91,27.96,27.8,27.81,183975.0,27.3182,27.3672,27.2106,27.2204,183975.0
2025-01-07 09:50:00,27.81,27.87,27.79,27.86,79397.0,27.2204,27.2791,27.2008,27.2693,79397.0
2025-01-07 10:00:00,27.85,27.85,27.69,27.78,241994.0,27.2595,27.2595,27.1029,27.191,241994.0
2025-01-07 10:10:00,27.78,27.79,27.74,27.77,138868.0,27.191,27.2008,27.1518,27.1812,138868.0
2025-01-07 10:20:00,27.77,27.88,27.76,27.84,162675.0,27.1812,27.2889,27.1714,27.2497,162675.0
2025-01-07 10:30:00,27.84,27.88,27.8,27.82,110982.0,27.2497,27.2889,27.2106,27.2301,110982.0
2025-01-07 10:40:00,27.82,27.84,27.78,27.82,245389.0,27.2301,27.2497,27.191,27.2301,245389.0
2025-01-07 10:50:00,27.82,27.96,27.81,27.96,112703.0,27.2301,27.3672,27.2204,27.3672,112703.0
2025-01-07 11:00:00,27.96,28.01,27.94,27.96,193070.0,27.3672,27.4161,27.3476,27.3672,193070.0
2025-01-07 11:10:00,27.96,27.97,27.92,27.94,111036.0,27.3672,27.377,27.328,27.3476,111036.0
2025-01-07 11:20:00,27.94,27.98,27.92,27.97,101999.0,27.3476,27.3868,27.328,27.377,101999.0
2025-01-07 11:30:00,27.97,27.98,27.89,27.96,115541.0,27.377,27.3868,27.2987,27.3672,115541.0
2025-01-07 11:40:00,27.96,27.98,27.92,27.93,114748.0,27.3672,27.3868,27.328,27.3378,114748.0
2025-01-07 11:50:00,27.93,27.93,27.87,27.89,112824.0,27.3378,27.3378,27.2791,27.2987,112824.0
2025-01-07 12:00:00,27.89,27.94,27.88,27.91,110580.0,27.2987,27.3476,27.2889,27.3182,110580.0
2025-01-07 12:10:00,27.91,27.95,27.89,27.95,86741.0,27.3182,27.3574,27.2987,27.3574,86741.0
2025-01-07 12:20:00,27.95,27.95,27.9,27.91,112548.0,27.3574,27.3574,27.3084,27.3182,112548.0
2025-01-07 12:30:00,27.92,27.95,27.9,27.92,137225.0,27.328,27.3574,27.3084,27.328,137225.0
2025-01-07 12:40:00,27.91,27.94,27.89,27.91,85094.0,27.3182,27.3476,27.2987,27.3182,85094.0
2025-01-07 12:50:00,27.91,27.93,27.89,27.93,81921.0,27.3182,27.3378,27.2987,27.3378,81921.0
2025-01-07 13:00:00,27.92,27.95,27.91,27.95,112029.0,27.328,27.3574,27.3182,27.3574,112029.0
2025-01-07 13:10:00,27.95,27.96,27.91,27.96,62264.0,27.3574,27.3672,27.3182,27.3672,62264.0
2025-01-07 13:20:00,27.96,28.01,27.95,28.0,115968.0,27.3672,27.4161,27.3574,27.4063,115968.0
2025-01-07 13:30:00,28.0,28.03,27.98,28.03,135075.0,27.4063,27.4357,27.3868,27.4357,135075.0
2025-01-07 13:40:00,28.03,28.03,27.98,28.02,161237.0,27.4357,27.4357,27.3868,27.4259,161237.0
2025-01-07 13:50:00,28.02,28.02,27.99,28.02,106926.0,27.4259,27.4259,27.3965,27.4259,106926.0
2025-01-07 14:00:00,28.02,28.07,27.99,28.05,188264.0,27.4259,27.4748,27.3965,27.4553,188264.0
2025-01-07 14:10:00,28.05,28.09,28.03,28.04,181899.0,27.4553,27.4944,27.4357,27.4455,181899.0
2025-01-07 14:20:00,28.04,28.06,28.01,28.05,139011.0,27.4455,27.4651,27.4161,27.4553,139011.0
2025-01-07 14:30:00,28.05,28.05,28.01,28.02,160385.0,27.4553,27.4553,27.4161,27.4259,160385.0
2025-01-07 14:40:00,28.01,28.02,27.98,27.98,147971.0,27.4161,27.4259,27.3868,27.3868,147971.0
2025-01-07 14:50:00,27.99,27.99,27.92,27.93,232973.0,27.3965,27.3965,27.328,27.3378,232973.0
2025-01-07 15:00:00,27.93,27.93,27.84,27.85,151617.0,27.3378,27.3378,27.2497,27.2595,151617.0
2025-01-07 15:10:00,27.85,27.85,27.78,27.79,171069.0,27.2595,27.2595,27.191,27.2008,171069.0
2025-01-07 15:20:00,27.8,27.8,27.74,27.76,319164.0,27.2106,27.2106,27.1518,27.1714,319164.0
2025-01-07 15:30:00,27.77,27.78,27.7,27.73,272378.0,27.1812,27.191,27.1127,27.1421,272378.0
2025-01-07 15:40:00,27.74,27.77,27.73,27.76,267420.0,27.1518,27.1812,27.1421,27.1714,267420.0
2025-01-07 15:50:00,27.76,27.81,27.73,27.8,860893.0,27.1714,27.2204,27.1421,27.2106,860893.0
2025-01-08 09:30:00,27.74,28.2,27.68,28.16,387539.0,27.1518,27.6021,27.0931,27.5629,387539.0
2025-01-08 09:40:00,28.18,28.23,28.02,28.03,257992.0,27.5825,27.6315,27.4259,27.4357,257992.0
2025-01-08 09:50:00,28.04,28.05,27.93,27.94,320054.0,27.4455,27.4553,27.3378,27.3476,320054.0
2025-01-08 10:00:00,27.93,28.05,27.92,28.01,316714.0,27.3378,27.4553,27.328,27.4161,316714.0
2025-01-08 10:10:00,28.01,28.03,27.82,27.86,280696.0,27.4161,27.4357,27.2301,27.2693,280696.0
2025-01-08 10:20:00,27.85,27.87,27.77,27.81,139626.0,27.2595,27.2791,27.1812,27.2204,139626.0
2025-01-08 10:30:00,27.8,27.9,27.76,27.89,153084.0,27.2106,27.3084,27.1714,27.2987,153084.0
2025-01-08 10:40:00,27.89,27.94,27.87,27.91,183089.0,27.2987,27.3476,27.2791,27.3182,183089.0
2025-01-08 10:50:00,27.92,27.98,27.91,27.93,80946.0,27.328,27.3868,27.3182,27.3378,80946.0
2025-01-08 11:00:00,27.94,27.98,27.92,27.94,73896.0,27.3476,27.3868,27.328,27.3476,73896.0
2025-01-08 11:10:00,27.94,27.95,27.87,27.91,374878.0,27.3476,27.3574,27.2791,27.3182,374878.0
2025-01-08 11:20:00,27.91,27.92,27.88,27.91,195726.0,27.3182,27.328,27.2889,27.3182,195726.0
2025-01-08 11:30:00,27.92,27.99,27.91,27.98,257603.0,27.328,27.3965,27.3182,27.3868,257603.0
2025-01-08 11:40:00,27.98,28.05,27.96,28.01,172260.0,27.3868,27.4553,27.3672,27.4161,172260.0
2025-01-08 11:50:00,28.01,28.12,28.01,28.12,128862.0,27.4161,27.5238,27.4161,27.5238,128862.0
2025-01-08 12:00:00,28.12,28.19,28.06,28.08,149486.0,27.5238,27.5923,27.4651,27.4846,149486.0
2025-01-08 12:10:00,28.08,28.09,28.01,28.04,124307.0,27.4846,27.4944,27.4161,27.4455,124307.0
2025-01-08 12:20:00,28.03,28.05,27.97,27.98,178213.0,27.4357,27.4553,27.377,27.3868,178213.0
2025-01-08 12:30:00,27.99,28.01,27.95,27.97,117059.0,27.3965,27.4161,27.3574,27.377,117059.0
2025-01-08 12:40:00,27.96,28.0,27.96,27.97,82238.0,27.3672,27.4063,27.3672,27.377,82238.0
2025-01-08 12:50:00,27.97,28.01,27.96,28.0,105552.0,27.377,27.4161,27.3672,27.4063,105552.0
2025-01-08 13:00:00,27.99,28.06,27.99,28.03,171899.0,27.3965,27.4651,27.3965,27.4357,171899.0
2025-01-08 13:10:00,28.04,28.04,27.96,27.98,114021.0,27.4455,27.4455,27.3672,27.3868,114021.0
2025-01-08 13:20:00,27.98,28.0,27.96,27.98,142042.0,27.3868,27.4063,27.3672,27.3868,142042.0
2025-01-08 13:30:00,27.98,28.03,27.96,28.03,382407.0,27.3868,27.4357,27.3672,27.4357,382407.0
2025-01-08 13:40:00,28.03,28.03,27.98,27.99,106394.0,27.4357,27.4357,27.3868,27.3965,106394.0
2025-01-08 13:50:00,27.99,28.0,27.9,27.95,101893.0,27.3965,27.4063,27.3084,27.3574,101893.0
2025-01-08 14:00:00,27.95,28.04,27.92,28.03,125254.0,27.3574,27.4455,27.328,27.4357,125254.0
2025-01-08 14:10:00,28.03,28.06,27.99,28.05,150079.0,27.4357,27.4651,27.3965,27.4553,150079.0
2025-01-08 14:20:00,28.05,28.13,28.05,28.11,161508.0,27.4553,27.5336,27.4553,27.514,161508.0
2025-01-08 14:30:00,28.11,28.13,28.06,28.07,194788.0,27.514,27.5336,27.4651,27.4748,194788.0
2025-01-08 14:40:00,28.07,28.08,28.03,28.05,130283.0,27.4748,27.4846,27.4357,27.4553,130283.0
2025-01-08 14:50:00,28.06,28.08,28.03,28.05,124977.0,27.4651,27.4846,27.4357,27.4553,124977.0
2025-01-08 15:00:00,28.05,28.08,28.04,28.08,94784.0,27.4553,27.4846,27.4455,27.4846,94784.0
2025-01-08 15:10:00,28.08,28.11,28.07,28.1,177827.0,27.4846,27.514,27.4748,27.5042,177827.0
2025-01-08 15:20:00,28.1,28.17,28.1,28.17,179649.0,27.5042,27.5727,27.5042,27.5727,179649.0
2025-01-08 15:30:00,28.17,28.18,28.12,28.13,204073.0,27.5727,27.5825,27.5238,27.5336,204073.0
2025-01-08 15:40:00,28.13,28.26,28.12,28.25,457492.0,27.5336,27.6608,27.5238,27.651,457492.0
2025-01-08 15:50:00,28.24,28.31,28.24,28.28,715417.0,27.6412,27.7098,27.6412,27.6804,715417.0
2025-01-10 09:30:00,28.49,28.82,28.36,28.51,818602.0,27.8859,28.2089,27.7587,27.9055,818602.0
2025-01-10 09:40:00,28.51,28.57,28.4,28.41,252975.0,27.9055,27.9642,27.7978,27.8076,252975.0
2025-01-10 09:50:00,28.41,28.57,28.4,28.51,145838.0,27.8076,27.9642,27.7978,27.9055,145838.0
2025-01-10 10:00:00,28.51,28.51,28.32,28.34,199297.0,27.9055,27.9055,27.7195,27.7391,199297.0
2025-01-10 10:10:00,28.34,28.39,28.29,28.37,165326.0,27.7391,27.7881,27.6902,27.7685,165326.0
2025-01-10 10:20:00,28.38,28.38,28.19,28.21,132556.0,27.7783,27.7783,27.5923,27.6119,132556.0
2025-01-10 10:30:00,28.21,28.24,28.16,28.21,199560.0,27.6119,27.6412,27.5629,27.6119,199560.0
2025-01-10 10:40:00,28.2,28.32,28.16,28.23,249318.0,27.6021,27.7195,27.5629,27.6315,249318.0
2025-01-10 10:50:00,28.23,28.27,28.15,28.15,202131.0,27.6315,27.6706,27.5531,27.5531,202131.0
2025-01-10 11:00:00,28.15,28.16,28.07,28.15,144787.0,27.5531,27.5629,27.4748,27.5531,144787.0
2025-01-10 11:10:00,28.15,28.2,28.12,28.14,118025.0,27.5531,27.6021,27.5238,27.5434,118025.0
2025-01-10 11:20:00,28.14,28.2,28.12,28.14,143017.0,27.5434,27.6021,27.5238,27.5434,143017.0
2025-01-10 11:30:00,28.15,28.17,28.12,28.16,194390.0,27.5531,27.5727,27.5238,27.5629,194390.0
2025-01-10 11:40:00,28.15,28.23,28.15,28.2,185629.0,27.5531,27.6315,27.5531,27.6021,185629.0
2025-01-10 11:50:00,28.2,28.27,28.15,28.19,194830.0,27.6021,27.6706,27.5531,27.5923,194830.0
2025-01-10 12:00:00,28.19,28.2,28.13,28.17,134545.0,27.5923,27.6021,27.5336,27.5727,134545.0
2025-01-10 12:10:00,28.17,28.2,28.12,28.17,170420.0,27.5727,27.6021,27.5238,27.5727,170420.0
2025-01-10 12:20:00,28.17,28.24,28.14,28.24,131234.0,27.5727,27.6412,27.5434,27.6412,131234.0
2025-01-10 12:30:00,28.24,28.24,28.17,28.18,72324.0,27.6412,27.6412,27.5727,27.5825,72324.0
2025-01-10 12:40:00,28.18,28.25,28.16,28.21,85355.0,27.5825,27.651,27.5629,27.6119,85355.0
2025-01-10 12:50:00,28.21,28.26,28.18,28.25,90524.0,27.6119,27.6608,27.5825,27.651,90524.0
2025-01-10 13:00:00,28.24,28.27,28.21,28.27,65716.0,27.6412,27.6706,27.6119,27.6706,65716.0
2025-01-10 13:10:00,28.27,28.31,28.25,28.3,141061.0,27.6706,27.7098,27.651,27.7,141061.0
2025-01-10 13:20:00,28.3,28.35,28.28,28.32,163205.0,27.7,27.7489,27.6804,27.7195,163205.0
2025-01-10 13:30:00,28.32,28.33,28.27,28.32,178874.0,27.7195,27.7293,27.6706,27.7195,178874.0
2025-01-10 13:40:00,28.32,28.35,28.29,28.34,102185.0,27.7195,27.7489,27.6902,27.7391,102185.0
2025-01-10 13:50:00,28.35,28.37,28.3,28.37,85901.0,27.7489,27.7685,27.7,27.7685,85901.0
2025-01-10 14:00:00,28.37,28.37,28.28,28.29,231956.0,27.7685,27.7685,27.6804,27.6902,231956.0
2025-01-10 14:10:00,28.29,28.31,28.26,28.3,190059.0,27.6902,27.7098,27.6608,27.7,190059.0
2025-01-10 14:20:00,28.3,28.33,28.26,28.3,152613.0,27.7,27.7293,27.6608,27.7,152613.0
2025-01-10 14:30:00,28.3,28.3,28.25,28.28,76819.0,27.7,27.7,27.651,27.6804,76819.0
2025-01-10 14:40:00,28.29,28.3,28.2,28.21,94379.0,27.6902,27.7,27.6021,27.6119,94379.0
2025-01-10 14:50:00,28.21,28.23,28.2,28.21,171307.0,27.6119,27.6315,27.6021,27.6119,171307.0
2025-01-10 15:00:00,28.21,28.21,28.14,28.16,164465.0,27.6119,27.6119,27.5434,27.5629,164465.0
2025-01-10 15:10:00,28.16,28.16,28.05,28.09,247179.0,27.5629,27.5629,27.4553,27.4944,247179.0
2025-01-10 15:20:00,28.08,28.11,28.04,28.04,186890.0,27.4846,27.514,27.4455,27.4455,186890.0
2025-01-10 15:30:00,28.04,28.11,28.02,28.05,183371.0,27.4455,27.514,27.4259,27.4553,183371.0
2025-01-10 15:40:00,28.05,28.1,28.03,28.1,275258.0,27.4553,27.5042,27.4357,27.5042,275258.0
2025-01-10 15:50:00,28.1,28.2,28.08,28.16,1003570.0,27.5042,27.6021,27.4846,27.5629,1003570.0
2025-01-13 09:30:00,28.25,28.46,28.18,28.4,322187.0,27.651,27.8566,27.5825,27.7978,322187.0
2025-01-13 09:40:00,28.4,28.47,28.33,28.41,184212.0,27.7978,27.8664,27.7293,27.8076,184212.0
2025-01-13 09:50:00,28.42,28.57,28.4,28.52,277250.0,27.8174,27.9642,27.7978,27.9153,277250.0
2025-01-13 10:00:00,28.52,28.59,28.48,28.49,226953.0,27.9153,27.9838,27.8762,27.8859,226953.0
2025-01-13 10:10:00,28.49,28.53,28.46,28.53,133287.0,27.8859,27.9251,27.8566,27.9251,133287.0
2025-01-13 10:20:00,28.53,28.58,28.52,28.57,163905.0,27.9251,27.974,27.9153,27.9642,163905.0
2025-01-13 10:30:00,28.57,28.63,28.55,28.59,206032.0,27.9642,28.023,27.9447,27.9838,206032.0
2025-01-13 10:40:00,28.6,28.64,28.55,28.62,210755.0,27.9936,28.0328,27.9447,28.0132,210755.0
2025-01-13 10:50:00,28.61,28.64,28.55,28.55,156973.0,28.0034,28.0328,27.9447,27.9447,156973.0
2025-01-13 11:00:00,28.56,28.6,28.53,28.59,136157.0,27.9545,27.9936,27.9251,27.9838,136157.0
2025-01-13 11:10:00,28.59,28.61,28.56,28.58,165604.0,27.9838,28.0034,27.9545,27.974,165604.0
2025-01-13 11:20:00,28.58,28.66,28.57,28.6,130642.0,27.974,28.0523,27.9642,27.9936,130642.0
2025-01-13 11:30:00,28.59,28.64,28.58,28.6,144012.0,27.9838,28.0328,27.974,27.9936,144012.0
2025-01-13 11:40:00,28.6,28.65,28.59,28.6,103650.0,27.9936,28.0425,27.9838,27.9936,103650.0
2025-01-13 11:50:00,28.6,28.6,28.44,28.44,133558.0,27.9936,27.9936,27.837,27.837,133558.0
2025-01-13 12:00:00,28.45,28.47,28.42,28.46,136380.0,27.8468,27.8664,27.8174,27.8566,136380.0
2025-01-13 12:10:00,28.46,28.48,28.36,28.4,196011.0,27.8566,27.8762,27.7587,27.7978,196011.0
2025-01-13 12:20:00,28.41,28.44,28.38,28.4,205321.0,27.8076,27.837,27.7783,27.7978,205321.0
2025-01-13 12:30:00,28.4,28.43,28.37,28.39,103177.0,27.7978,27.8272,27.7685,27.7881,103177.0
2025-01-13 12:40:00,28.39,28.46,28.37,28.43,153266.0,27.7881,27.8566,27.7685,27.8272,153266.0
2025-01-13 12:50:00,28.44,28.55,28.43,28.54,138438.0,27.837,27.9447,27.8272,27.9349,138438.0
2025-01-13 13:00:00,28.54,28.54,28.48,28.5,120472.0,27.9349,27.9349,27.8762,27.8957,120472.0
2025-01-13 13:10:00,28.5,28.53,28.5,28.51,62230.0,27.8957,27.9251,27.8957,27.9055,62230.0
2025-01-13 13:20:00,28.51,28.55,28.5,28.51,192738.0,27.9055,27.9447,27.8957,27.9055,192738.0
2025-01-13 13:30:00,28.51,28.58,28.5,28.57,118715.0,27.9055,27.974,27.8957,27.9642,118715.0
2025-01-13 13:40:00,28.57,28.57,28.51,28.54,139735.0,27.9642,27.9642,27.9055,27.9349,139735.0
2025-01-13 13:50:00,28.54,28.56,28.51,28.51,77642.0,27.9349,27.9545,27.9055,27.9055,77642.0
2025-01-13 14:00:00,28.52,28.52,28.48,28.5,64866.0,27.9153,27.9153,27.8762,27.8957,64866.0
2025-01-13 14:10:00,28.49,28.52,28.48,28.49,76837.0,27.8859,27.9153,27.8762,27.8859,76837.0
2025-01-13 14:20:00,28.49,28.52,28.45,28.5,136727.0,27.8859,27.9153,27.8468,27.8957,136727.0
2025-01-13 14:30:00,28.5,28.5,28.42,28.48,97599.0,27.8957,27.8957,27.8174,27.8762,97599.0
2025-01-13 14:40:00,28.47,28.5,28.46,28.48,124667.0,27.8664,27.8957,27.8566,27.8762,124667.0
2025-01-13 14:50:00,28.48,28.55,28.47,28.51,202377.0,27.8762,27.9447,27.8664,27.9055,202377.0
2025-01-13 15:00:00,28.51,28.52,28.47,28.51,148944.0,27.9055,27.9153,27.8664,27.9055,148944.0
2025-01-13 15:10:00,28.5,28.53,28.48,28.52,189717.0,27.8957,27.9251,27.8762,27.9153,189717.0
2025-01-13 15:20:00,28.52,28.52,28.47,28.5,220010.0,27.9153,27.9153,27.8664,27.8957,220010.0
2025-01-13 15:30:00,28.49,28.56,28.49,28.55,268330.0,27.8859,27.9545,27.8859,27.9447,268330.0
2025-01-13 15:40:00,28.54,28.56,28.46,28.49,275887.0,27.9349,27.9545,27.8566,27.8859,275887.0
2025-01-13 15:50:00,28.49,28.55,28.48,28.51,1134263.0,27.8859,27.9447,27.8762,27.9055,1134263.0
2025-01-14 09:30:00,28.58,28.78,28.48,28.73,260621.0,27.974,28.1698,27.8762,28.1209,260621.0
2025-01-14 09:40:00,28.74,28.91,28.74,28.86,167826.0,28.1306,28.297,28.1306,28.2481,167826.0
2025-01-14 09:50:00,28.86,28.86,28.75,28.77,281443.0,28.2481,28.2481,28.1404,28.16,281443.0
2025-01-14 10:00:00,28.77,28.86,28.72,28.82,160468.0,28.16,28.2481,28.1111,28.2089,160468.0
2025-01-14 10:10:00,28.81,28.86,28.76,28.81,189590.0,28.1992,28.2481,28.1502,28.1992,189590.0
2025-01-14 10:20:00,28.8,28.84,28.76,28.82,403400.0,28.1894,28.2285,28.1502,28.2089,403400.0
2025-01-14 10:30:00,28.81,28.87,28.81,28.86,273709.0,28.1992,28.2579,28.1992,28.2481,273709.0
2025-01-14 10:40:00,28.87,28.97,28.83,28.92,703248.0,28.2579,28.3558,28.2187,28.3068,703248.0
2025-01-14 10:50:00,28.91,28.95,28.86,28.92,138174.0,28.297,28.3362,28.2481,28.3068,138174.0
2025-01-14 11:00:00,28.92,28.93,28.8,28.83,247493.0,28.3068,28.3166,28.1894,28.2187,247493.0
2025-01-14 11:10:00,28.83,28.92,28.82,28.91,136767.0,28.2187,28.3068,28.2089,28.297,136767.0
2025-01-14 11:20:00,28.92,29.03,28.91,29.02,353703.0,28.3068,28.4145,28.297,28.4047,353703.0
2025-01-14 11:30:00,29.02,29.08,29.0,29.07,236182.0,28.4047,28.4634,28.3851,28.4536,236182.0
2025-01-14 11:40:00,29.07,29.13,29.03,29.13,189372.0,28.4536,28.5124,28.4145,28.5124,189372.0
2025-01-14 11:50:00,29.13,29.21,29.05,29.05,334293.0,28.5124,28.5907,28.4341,28.4341,334293.0
2025-01-14 12:00:00,29.05,29.12,29.02,29.07,193970.0,28.4341,28.5026,28.4047,28.4536,193970.0
2025-01-14 12:10:00,29.06,29.13,29.06,29.1,133974.0,28.4439,28.5124,28.4439,28.483,133974.0
2025-01-14 12:20:00,29.1,29.16,29.08,29.14,226299.0,28.483,28.5417,28.4634,28.5222,226299.0
2025-01-14 12:30:00,29.14,29.2,29.09,29.19,154475.0,28.5222,28.5809,28.4732,28.5711,154475.0
2025-01-14 12:40:00,29.19,29.2,29.14,29.16,151302.0,28.5711,28.5809,28.5222,28.5417,151302.0
2025-01-14 12:50:00,29.16,29.19,29.15,29.18,226193.0,28.5417,28.5711,28.5319,28.5613,226193.0
2025-01-14 13:00:00,29.19,29.24,29.17,29.21,135685.0,28.5711,28.62,28.5515,28.5907,135685.0
2025-01-14 13:10:00,29.21,29.23,29.18,29.2,298616.0,28.5907,28.6102,28.5613,28.5809,298616.0
2025-01-14 13:20:00,29.2,29.24,29.2,29.23,73529.0,28.5809,28.62,28.5809,28.6102,73529.0
2025-01-14 13:30:00,29.23,29.23,29.16,29.23,167740.0,28.6102,28.6102,28.5417,28.6102,167740.0
2025-01-14 13:40:00,29.23,29.24,29.21,29.24,91683.0,28.6102,28.62,28.5907,28.62,91683.0
2025-01-14 13:50:00,29.24,29.28,29.21,29.27,161311.0,28.62,28.6592,28.5907,28.6494,161311.0
2025-01-14 14:00:00,29.27,29.29,29.2,29.21,180729.0,28.6494,28.669,28.5809,28.5907,180729.0
2025-01-14 14:10:00,29.21,29.27,29.2,29.27,235090.0,28.5907,28.6494,28.5809,28.6494,235090.0
2025-01-14 14:20:00,29.27,29.28,29.21,29.23,334612.0,28.6494,28.6592,28.5907,28.6102,334612.0
2025-01-14 14:30:00,29.23,29.28,29.21,29.25,201030.0,28.6102,28.6592,28.5907,28.6298,201030.0
2025-01-14 14:40:00,29.25,29.26,29.21,29.23,148481.0,28.6298,28.6396,28.5907,28.6102,148481.0
2025-01-14 14:50:00,29.23,29.23,29.07,29.09,246816.0,28.6102,28.6102,28.4536,28.4732,246816.0
2025-01-14 15:00:00,29.09,29.15,29.06,29.14,200998.0,28.4732,28.5319,28.4439,28.5222,200998.0
2025-01-14 15:10:00,29.14,29.19,29.13,29.15,151091.0,28.5222,28.5711,28.5124,28.5319,151091.0
2025-01-14 15:20:00,29.15,29.18,29.12,29.15,247147.0,28.5319,28.5613,28.5026,28.5319,247147.0
2025-01-14 15:30:00,29.15,29.15,29.06,29.07,189746.0,28.5319,28.5319,28.4439,28.4536,189746.0
2025-01-14 15:40:00,29.07,29.12,29.06,29.11,323535.0,28.4536,28.5026,28.4439,28.4928,323535.0
2025-01-14 15:50:00,29.11,29.16,29.08,29.13,791785.0,28.4928,28.5417,28.4634,28.5124,791785.0
2025-01-15 09:30:00,29.39,29.47,29.28,29.44,451596.0,28.7669,28.8452,28.6592,28.8158,451596.0
2025-01-15 09:40:00,29.44,29.51,29.38,29.42,291725.0,28.8158,28.8843,28.7571,28.7962,291725.0
2025-01-15 09:50:00,29.42,29.58,29.42,29.57,183108.0,28.7962,28.9528,28.7962,28.943,183108.0
2025-01-15 10:00:00,29.57,29.57,29.4,29.43,153143.0,28.943,28.943,28.7766,28.806,153143.0
2025-01-15 10:10:00,29.43,29.5,29.41,29.46,113173.0,28.806,28.8745,28.7864,28.8354,113173.0
2025-01-15 10:20:00,29.46,29.48,29.39,29.44,167944.0,28.8354,28.8549,28.7669,28.8158,167944.0
2025-01-15 10:30:00,29.44,29.45,29.35,29.36,131713.0,28.8158,28.8256,28.7277,28.7375,131713.0
2025-01-15 10:40:00,29.36,29.42,29.33,29.34,154804.0,28.7375,28.7962,28.7081,28.7179,154804.0
2025-01-15 10:50:00,29.34,29.37,29.32,29.34,118965.0,28.7179,28.7473,28.6983,28.7179,118965.0
2025-01-15 11:00:00,29.34,29.41,29.32,29.36,136246.0,28.7179,28.7864,28.6983,28.7375,136246.0
2025-01-15 11:10:00,29.36,29.38,29.32,29.37,68849.0,28.7375,28.7571,28.6983,28.7473,68849.0
2025-01-15 11:20:00,29.37,29.4,29.34,29.38,123047.0,28.7473,28.7766,28.7179,28.7571,123047.0
2025-01-15 11:30:00,29.38,29.38,29.32,29.35,101995.0,28.7571,28.7571,28.6983,28.7277,101995.0
2025-01-15 11:40:00,29.35,29.36,29.29,29.35,118484.0,28.7277,28.7375,28.669,28.7277,118484.0
2025-01-15 11:50:00,29.35,29.37,29.32,29.35,69738.0,28.7277,28.7473,28.6983,28.7277,69738.0
2025-01-15 12:00:00,29.36,29.38,29.34,29.35,72291.0,28.7375,28.7571,28.7179,28.7277,72291.0
2025-01-15 12:10:00,29.34,29.38,29.28,29.29,180054.0,28.7179,28.7571,28.6592,28.669,180054.0
2025-01-15 12:20:00,29.28,29.31,29.25,29.28,166945.0,28.6592,28.6886,28.6298,28.6592,166945.0
2025-01-15 12:30:00,29.27,29.32,29.26,29.29,176144.0,28.6494,28.6983,28.6396,28.669,176144.0
2025-01-15 12:40:00,29.29,29.3,29.25,29.25,104230.0,28.669,28.6788,28.6298,28.6298,104230.0
2025-01-15 12:50:00,29.26,29.32,29.25,29.28,82830.0,28.6396,28.6983,28.6298,28.6592,82830.0
2025-01-15 13:00:00,29.28,29.32,29.26,29.3,103488.0,28.6592,28.6983,28.6396,28.6788,103488.0
2025-01-15 13:10:00,29.3,29.32,29.29,29.3,77563.0,28.6788,28.6983,28.669,28.6788,77563.0
2025-01-15 13:20:00,29.3,29.35,29.29,29.35,106537.0,28.6788,28.7277,28.669,28.7277,106537.0
2025-01-15 13:30:00,29.34,29.37,29.33,29.36,100191.0,28.7179,28.7473,28.7081,28.7375,100191.0
2025-01-15 13:40:00,29.36,29.38,29.34,29.36,74136.0,28.7375,28.7571,28.7179,28.7375,74136.0
2025-01-15 13:50:00,29.36,29.38,29.34,29.38,121841.0,28.7375,28.7571,28.7179,28.7571,121841.0
2025-01-15 14:00:00,29.38,29.43,29.37,29.42,77096.0,28.7571,28.806,28.7473,28.7962,77096.0
2025-01-15 14:10:00,29.41,29.42,29.39,29.4,86085.0,28.7864,28.7962,28.7669,28.7766,86085.0
2025-01-15 14:20:00,29.4,29.43,29.37,29.43,118200.0,28.7766,28.806,28.7473,28.806,118200.0
2025-01-15 14:30:00,29.43,29.43,29.39,29.42,137071.0,28.806,28.806,28.7669,28.7962,137071.0
2025-01-15 14:40:00,29.42,29.42,29.38,29.4,103539.0,28.7962,28.7962,28.7571,28.7766,103539.0
2025-01-15 14:50:00,29.4,29.42,29.39,29.42,90598.0,28.7766,28.7962,28.7669,28.7962,90598.0
2025-01-15 15:00:00,29.42,29.46,29.4,29.46,153023.0,28.7962,28.8354,28.7766,28.8354,153023.0
2025-01-15 15:10:00,29.46,29.5,29.44,29.45,137559.0,28.8354,28.8745,28.8158,28.8256,137559.0
2025-01-15 15:20:00,29.45,29.47,29.44,29.45,142699.0,28.8256,28.8452,28.8158,28.8256,142699.0
2025-01-15 15:30:00,29.44,29.48,29.42,29.43,170809.0,28.8158,28.8549,28.7962,28.806,170809.0
2025-01-15 15:40:00,29.43,29.47,29.4,29.43,261205.0,28.806,28.8452,28.7766,28.806,261205.0
2025-01-15 15:50:00,29.43,29.46,29.38,29.44,1026329.0,28.806,28.8354,28.7571,28.8158,1026329.0
2025-01-16 09:30:00,29.44,29.58,29.33,29.56,475615.0,28.8158,28.9528,28.7081,28.9333,475615.0
2025-01-16 09:40:00,29.55,29.6,29.48,29.52,391628.0,28.9235,28.9724,28.8549,28.8941,391628.0
2025-01-16 09:50:00,29.53,29.57,29.47,29.5,323221.0,28.9039,28.943,28.8452,28.8745,323221.0
2025-01-16 10:00:00,29.51,29.51,29.34,29.43,138747.0,28.8843,28.8843,28.7179,28.806,138747.0
2025-01-16 10:10:00,29.44,29.49,29.35,29.48,198743.0,28.8158,28.8647,28.7277,28.8549,198743.0
2025-01-16 10:20:00,29.47,29.53,29.45,29.52,217262.0,28.8452,28.9039,28.8256,28.8941,217262.0
2025-01-16 10:30:00,29.52,29.58,29.48,29.51,348142.0,28.8941,28.9528,28.8549,28.8843,348142.0
2025-01-16 10:40:00,29.51,29.54,29.43,29.52,426725.0,28.8843,28.9137,28.806,28.8941,426725.0
2025-01-16 10:50:00,29.52,29.64,29.5,29.61,401117.0,28.8941,29.0116,28.8745,28.9822,401117.0
2025-01-16 11:00:00,29.62,29.68,29.59,29.67,449084.0,28.992,29.0507,28.9626,29.0409,449084.0
2025-01-16 11:10:00,29.67,29.73,29.63,29.72,246565.0,29.0409,29.0996,29.0018,29.0899,246565.0
2025-01-16 11:20:00,29.72,29.73,29.66,29.71,378977.0,29.0899,29.0996,29.0311,29.0801,378977.0
2025-01-16 11:30:00,29.71,29.76,29.68,29.75,300571.0,29.0801,29.129,29.0507,29.1192,300571.0
2025-01-16 11:40:00,29.75,29.84,29.73,29.84,241497.0,29.1192,29.2073,29.0996,29.2073,241497.0
2025-01-16 11:50:00,29.84,29.84,29.79,29.8,204697.0,29.2073,29.2073,29.1584,29.1682,204697.0
2025-01-16 12:00:00,29.8,29.85,29.79,29.85,181936.0,29.1682,29.2171,29.1584,29.2171,181936.0
2025-01-16 12:10:00,29.84,29.85,29.79,29.8,98521.0,29.2073,29.2171,29.1584,29.1682,98521.0
2025-01-16 12:20:00,29.8,29.84,29.79,29.8,198672.0,29.1682,29.2073,29.1584,29.1682,198672.0
2025-01-16 12:30:00,29.8,29.81,29.75,29.76,173014.0,29.1682,29.178,29.1192,29.129,173014.0
2025-01-16 12:40:00,29.76,29.79,29.73,29.79,223542.0,29.129,29.1584,29.0996,29.1584,223542.0
2025-01-16 12:50:00,29.79,29.81,29.77,29.78,175345.0,29.1584,29.178,29.1388,29.1486,175345.0
2025-01-16 13:00:00,29.77,29.82,29.77,29.78,212954.0,29.1388,29.1877,29.1388,29.1486,212954.0
2025-01-16 13:10:00,29.78,29.81,29.72,29.8,166762.0,29.1486,29.178,29.0899,29.1682,166762.0
2025-01-16 13:20:00,29.8,29.83,29.8,29.82,250741.0,29.1682,29.1975,29.1682,29.1877,250741.0
2025-01-16 13:30:00,29.81,29.85,29.79,29.8,889898.0,29.178,29.2171,29.1584,29.1682,889898.0
2025-01-16 13:40:00,29.8,29.85,29.79,29.85,209911.0,29.1682,29.2171,29.1584,29.2171,209911.0
2025-01-16 13:50:00,29.85,29.85,29.75,29.78,151963.0,29.2171,29.2171,29.1192,29.1486,151963.0
2025-01-16 14:00:00,29.78,29.81,29.75,29.77,209816.0,29.1486,29.178,29.1192,29.1388,209816.0
2025-01-16 14:10:00,29.77,29.83,29.76,29.83,208843.0,29.1388,29.1975,29.129,29.1975,208843.0
2025-01-16 14:20:00,29.82,29.85,29.79,29.85,178081.0,29.1877,29.2171,29.1584,29.2171,178081.0
2025-01-16 14:30:00,29.85,29.88,29.84,29.88,141600.0,29.2171,29.2465,29.2073,29.2465,141600.0
2025-01-16 14:40:00,29.88,29.94,29.87,29.93,316454.0,29.2465,29.3052,29.2367,29.2954,316454.0
2025-01-16 14:50:00,29.93,29.95,29.88,29.94,204039.0,29.2954,29.315,29.2465,29.3052,204039.0
2025-01-16 15:00:00,29.94,30.02,29.93,30.01,524740.0,29.3052,29.3835,29.2954,29.3737,524740.0
2025-01-16 15:10:00,30.01,30.05,29.98,30.0,326454.0,29.3737,29.4129,29.3443,29.3639,326454.0
2025-01-16 15:20:00,29.99,30.04,29.96,30.0,251188.0,29.3541,29.4031,29.3248,29.3639,251188.0
2025-01-16 15:30:00,29.99,30.04,29.97,30.04,307849.0,29.3541,29.4031,29.3346,29.4031,307849.0
2025-01-16 15:40:00,30.04,30.04,29.93,30.02,469811.0,29.4031,29.4031,29.2954,29.3835,469811.0
2025-01-16 15:50:00,30.01,30.07,29.99,30.06,1615333.0,29.3737,29.4324,29.3541,29.4227,1615333.0
2025-01-17 09:30:00,29.97,30.17,29.88,30.15,1664742.0,29.3346,29.5303,29.2465,29.5107,1664742.0
2025-01-17 09:40:00,30.15,30.24,30.14,30.18,366938.0,29.5107,29.5988,29.501,29.5401,366938.0
2025-01-17 09:50:00,30.18,30.24,30.15,30.2,345397.0,29.5401,29.5988,29.5107,29.5597,345397.0
2025-01-17 10:00:00,30.2,30.31,30.18,30.19,495546.0,29.5597,29.6674,29.5401,29.5499,495546.0
2025-01-17 10:10:00,30.2,30.27,30.19,30.23,255291.0,29.5597,29.6282,29.5499,29.589,255291.0
2025-01-17 10:20:00,30.23,30.28,30.21,30.27,193180.0,29.589,29.638,29.5695,29.6282,193180.0
2025-01-17 10:30:00,30.28,30.28,30.18,30.2,266603.0,29.638,29.638,29.5401,29.5597,266603.0
2025-01-17 10:40:00,30.2,30.2,30.1,30.14,485298.0,29.5597,29.5597,29.4618,29.501,485298.0
2025-01-17 10:50:00,30.14,30.33,30.11,30.33,232438.0,29.501,29.6869,29.4716,29.6869,232438.0
2025-01-17 11:00:00,30.33,30.46,30.32,30.44,325596.0,29.6869,29.8142,29.6771,29.7946,325596.0
2025-01-17 11:10:00,30.44,30.44,30.32,30.4,180932.0,29.7946,29.7946,29.6771,29.7554,180932.0
2025-01-17 11:20:00,30.4,30.46,30.37,30.44,193619.0,29.7554,29.8142,29.7261,29.7946,193619.0
2025-01-17 11:30:00,30.45,30.47,30.41,30.45,336394.0,29.8044,29.824,29.7652,29.8044,336394.0
2025-01-17 11:40:00,30.45,30.5,30.42,30.45,189607.0,29.8044,29.8533,29.775,29.8044,189607.0
2025-01-17 11:50:00,30.45,30.45,30.37,30.42,203035.0,29.8044,29.8044,29.7261,29.775,203035.0
2025-01-17 12:00:00,30.42,30.48,30.39,30.46,660576.0,29.775,29.8337,29.7457,29.8142,660576.0
2025-01-17 12:10:00,30.46,30.5,30.43,30.46,257805.0,29.8142,29.8533,29.7848,29.8142,257805.0
2025-01-17 12:20:00,30.46,30.47,30.42,30.44,145678.0,29.8142,29.824,29.775,29.7946,145678.0
2025-01-17 12:30:00,30.44,30.49,30.42,30.49,89723.0,29.7946,29.8435,29.775,29.8435,89723.0
2025-01-17 12:40:00,30.49,30.51,30.47,30.51,113770.0,29.8435,29.8631,29.824,29.8631,113770.0
2025-01-17 12:50:00,30.51,30.51,30.45,30.48,170684.0,29.8631,29.8631,29.8044,29.8337,170684.0
2025-01-17 13:00:00,30.48,30.48,30.45,30.46,138945.0,29.8337,29.8337,29.8044,29.8142,138945.0
2025-01-17 13:10:00,30.46,30.48,30.39,30.41,209657.0,29.8142,29.8337,29.7457,29.7652,209657.0
2025-01-17 13:20:00,30.41,30.44,30.39,30.43,152746.0,29.7652,29.7946,29.7457,29.7848,152746.0
2025-01-17 13:30:00,30.43,30.47,30.41,30.46,107864.0,29.7848,29.824,29.7652,29.8142,107864.0
2025-01-17 13:40:00,30.46,30.46,30.37,30.4,205722.0,29.8142,29.8142,29.7261,29.7554,205722.0
2025-01-17 13:50:00,30.4,30.4,30.34,30.38,166082.0,29.7554,29.7554,29.6967,29.7359,166082.0
2025-01-17 14:00:00,30.38,30.39,30.35,30.36,90834.0,29.7359,29.7457,29.7065,29.7163,90834.0
2025-01-17 14:10:00,30.37,30.37,30.34,30.35,162323.0,29.7261,29.7261,29.6967,29.7065,162323.0
2025-01-17 14:20:00,30.35,30.35,30.28,30.3,199773.0,29.7065,29.7065,29.638,29.6576,199773.0
2025-01-17 14:30:00,30.29,30.37,30.29,30.36,247240.0,29.6478,29.7261,29.6478,29.7163,247240.0
2025-01-17 14:40:00,30.37,30.37,30.31,30.32,148831.0,29.7261,29.7261,29.6674,29.6771,148831.0
2025-01-17 14:50:00,30.31,30.34,30.27,30.32,362750.0,29.6674,29.6967,29.6282,29.6771,362750.0
2025-01-17 15:00:00,30.32,30.39,30.3,30.39,182407.0,29.6771,29.7457,29.6576,29.7457,182407.0
2025-01-17 15:10:00,30.39,30.4,30.35,30.39,243467.0,29.7457,29.7554,29.7065,29.7457,243467.0
2025-01-17 15:20:00,30.39,30.39,30.34,30.35,226394.0,29.7457,29.7457,29.6967,29.7065,226394.0
2025-01-17 15:30:00,30.35,30.38,30.33,30.35,227276.0,29.7065,29.7359,29.6869,29.7065,227276.0
2025-01-17 15:40:00,30.34,30.37,30.31,30.37,368445.0,29.6967,29.7261,29.6674,29.7261,368445.0
2025-01-17 15:50:00,30.36,30.36,30.3,30.31,1111830.0,29.7163,29.7163,29.6576,29.6674,1111830.0
2025-01-21 09:30:00,30.58,30.88,30.55,30.78,830503.0,29.9316,30.2253,29.9023,30.1274,830503.0
2025-01-21 09:40:00,30.79,30.94,30.73,30.87,668062.0,30.1372,30.284,30.0784,30.2155,668062.0
2025-01-21 09:50:00,30.86,30.97,30.76,30.96,381516.0,30.2057,30.3134,30.1078,30.3036,381516.0
2025-01-21 10:00:00,30.96,31.02,30.9,30.94,457073.0,30.3036,30.3623,30.2448,30.284,457073.0
2025-01-21 10:10:00,30.94,30.98,30.87,30.88,350498.0,30.284,30.3231,30.2155,30.2253,350498.0
2025-01-21 10:20:00,30.87,30.99,30.82,30.88,421139.0,30.2155,30.3329,30.1665,30.2253,421139.0
2025-01-21 10:30:00,30.89,31.0,30.88,30.98,272181.0,30.2351,30.3427,30.2253,30.3231,272181.0
2025-01-21 10:40:00,30.98,31.12,30.94,31.1,302087.0,30.3231,30.4602,30.284,30.4406,302087.0
2025-01-21 10:50:00,31.11,31.22,31.1,31.21,349239.0,30.4504,30.5581,30.4406,30.5483,349239.0
2025-01-21 11:00:00,31.21,31.22,31.12,31.2,353209.0,30.5483,30.5581,30.4602,30.5385,353209.0
2025-01-21 11:10:00,31.2,31.31,31.19,31.3,359234.0,30.5385,30.6461,30.5287,30.6364,359234.0
2025-01-21 11:20:00,31.3,31.42,31.28,31.4,351987.0,30.6364,30.7538,30.6168,30.7342,351987.0
2025-01-21 11:30:00,31.4,31.43,31.35,31.4,231341.0,30.7342,30.7636,30.6853,30.7342,231341.0
2025-01-21 11:40:00,31.4,31.44,31.37,31.39,367595.0,30.7342,30.7734,30.7049,30.7245,367595.0
2025-01-21 11:50:00,31.39,31.41,31.32,31.38,272185.0,30.7245,30.744,30.6559,30.7147,272185.0
2025-01-21 12:00:00,31.38,31.38,31.26,31.34,229691.0,30.7147,30.7147,30.5972,30.6755,229691.0
2025-01-21 12:10:00,31.34,31.35,31.22,31.33,381243.0,30.6755,30.6853,30.5581,30.6657,381243.0
2025-01-21 12:20:00,31.33,31.33,31.26,31.32,154319.0,30.6657,30.6657,30.5972,30.6559,154319.0
2025-01-21 12:30:00,31.32,31.34,31.27,31.29,233120.0,30.6559,30.6755,30.607,30.6266,233120.0
2025-01-21 12:40:00,31.29,31.32,31.26,31.3,121887.0,30.6266,30.6559,30.5972,30.6364,121887.0
2025-01-21 12:50:00,31.31,31.35,31.29,31.33,161243.0,30.6461,30.6853,30.6266,30.6657,161243.0
2025-01-21 13:00:00,31.33,31.43,31.33,31.4,228368.0,30.6657,30.7636,30.6657,30.7342,228368.0
2025-01-21 13:10:00,31.41,31.43,31.36,31.41,113034.0,30.744,30.7636,30.6951,30.744,113034.0
2025-01-21 13:20:00,31.42,31.48,31.38,31.47,385968.0,30.7538,30.8125,30.7147,30.8028,385968.0
2025-01-21 13:30:00,31.48,31.48,31.38,31.4,178474.0,30.8125,30.8125,30.7147,30.7342,178474.0
2025-01-21 13:40:00,31.4,31.41,31.3,31.31,294914.0,30.7342,30.744,30.6364,30.6461,294914.0
2025-01-21 13:50:00,31.32,31.35,31.29,31.33,268227.0,30.6559,30.6853,30.6266,30.6657,268227.0
2025-01-21 14:00:00,31.33,31.33,31.25,31.3,278884.0,30.6657,30.6657,30.5874,30.6364,278884.0
2025-01-21 14:10:00,31.3,31.33,31.29,31.3,142572.0,30.6364,30.6657,30.6266,30.6364,142572.0
2025-01-21 14:20:00,31.3,31.37,31.28,31.34,270923.0,30.6364,30.7049,30.6168,30.6755,270923.0
2025-01-21 14:30:00,31.34,31.34,31.27,31.27,165620.0,30.6755,30.6755,30.607,30.607,165620.0
2025-01-21 14:40:00,31.28,31.29,31.23,31.23,175695.0,30.6168,30.6266,30.5678,30.5678,175695.0
2025-01-21 14:50:00,31.24,31.29,31.23,31.28,248696.0,30.5776,30.6266,30.5678,30.6168,248696.0
2025-01-21 15:00:00,31.28,31.31,31.22,31.22,438376.0,30.6168,30.6461,30.5581,30.5581,438376.0
2025-01-21 15:10:00,31.23,31.24,31.12,31.16,397419.0,30.5678,30.5776,30.4602,30.4993,397419.0
2025-01-21 15:20:00,31.16,31.2,31.15,31.18,339352.0,30.4993,30.5385,30.4895,30.5189,339352.0
2025-01-21 15:30:00,31.18,31.19,31.14,31.17,523307.0,30.5189,30.5287,30.4798,30.5091,523307.0
2025-01-21 15:40:00,31.18,31.18,31.1,31.14,507278.0,30.5189,30.5189,30.4406,30.4798,507278.0
2025-01-21 15:50:00,31.13,31.22,31.11,31.22,1643027.0,30.47,30.5581,30.4504,30.5581,1643027.0
2025-01-22 09:30:00,31.45,31.46,30.78,30.84,1621469.0,30.7832,30.793,30.1274,30.1861,1621469.0
2025-01-22 09:40:00,30.85,31.04,30.82,31.0,466760.0,30.1959,30.3819,30.1665,30.3427,466760.0
2025-01-22 09:50:00,31.0,31.07,30.84,30.95,824185.0,30.3427,30.4112,30.1861,30.2938,824185.0
2025-01-22 10:00:00,30.94,30.95,30.68,30.69,506738.0,30.284,30.2938,30.0295,30.0393,506738.0
2025-01-22 10:10:00,30.68,30.87,30.66,30.87,258850.0,30.0295,30.2155,30.0099,30.2155,258850.0
2025-01-22 10:20:00,30.87,30.95,30.86,30.93,264837.0,30.2155,30.2938,30.2057,30.2742,264837.0
2025-01-22 10:30:00,30.93,30.96,30.88,30.89,296798.0,30.2742,30.3036,30.2253,30.2351,296798.0
2025-01-22 10:40:00,30.89,30.94,30.83,30.89,250808.0,30.2351,30.284,30.1763,30.2351,250808.0
2025-01-22 10:50:00,30.9,30.9,30.81,30.83,192428.0,30.2448,30.2448,30.1567,30.1763,192428.0
2025-01-22 11:00:00,30.83,30.85,30.76,30.79,202413.0,30.1763,30.1959,30.1078,30.1372,202413.0
2025-01-22 11:10:00,30.79,30.84,30.76,30.82,177465.0,30.1372,30.1861,30.1078,30.1665,177465.0
2025-01-22 11:20:00,30.82,30.92,30.81,30.92,188943.0,30.1665,30.2644,30.1567,30.2644,188943.0
2025-01-22 11:30:00,30.92,30.92,30.87,30.91,245227.0,30.2644,30.2644,30.2155,30.2546,245227.0
2025-01-22 11:40:00,30.91,30.96,30.87,30.94,175001.0,30.2546,30.3036,30.2155,30.284,175001.0
2025-01-22 11:50:00,30.94,31.0,30.94,30.99,173151.0,30.284,30.3427,30.284,30.3329,173151.0
2025-01-22 12:00:00,30.99,31.0,30.91,30.93,153965.0,30.3329,30.3427,30.2546,30.2742,153965.0
2025-01-22 12:10:00,30.92,31.01,30.9,31.0,181183.0,30.2644,30.3525,30.2448,30.3427,181183.0
2025-01-22 12:20:00,30.99,31.03,30.98,31.0,253941.0,30.3329,30.3721,30.3231,30.3427,253941.0
2025-01-22 12:30:00,31.01,31.02,30.99,31.01,254403.0,30.3525,30.3623,30.3329,30.3525,254403.0
2025-01-22 12:40:00,31.0,31.02,30.88,30.93,681104.0,30.3427,30.3623,30.2253,30.2742,681104.0
2025-01-22 12:50:00,30.93,30.93,30.87,30.89,229990.0,30.2742,30.2742,30.2155,30.2351,229990.0
2025-01-22 13:00:00,30.89,30.89,30.81,30.84,155203.0,30.2351,30.2351,30.1567,30.1861,155203.0
2025-01-22 13:10:00,30.83,30.89,30.82,30.86,126577.0,30.1763,30.2351,30.1665,30.2057,126577.0
2025-01-22 13:20:00,30.86,30.92,30.85,30.89,141319.0,30.2057,30.2644,30.1959,30.2351,141319.0
2025-01-22 13:30:00,30.89,30.9,30.86,30.89,163377.0,30.2351,30.2448,30.2057,30.2351,163377.0
2025-01-22 13:40:00,30.89,30.92,30.87,30.9,123255.0,30.2351,30.2644,30.2155,30.2448,123255.0
2025-01-22 13:50:00,30.9,30.9,30.85,30.87,156182.0,30.2448,30.2448,30.1959,30.2155,156182.0
2025-01-22 14:00:00,30.87,30.92,30.86,30.89,142348.0,30.2155,30.2644,30.2057,30.2351,142348.0
2025-01-22 14:10:00,30.89,30.95,30.88,30.93,287058.0,30.2351,30.2938,30.2253,30.2742,287058.0
2025-01-22 14:20:00,30.93,31.02,30.93,30.99,337208.0,30.2742,30.3623,30.2742,30.3329,337208.0
2025-01-22 14:30:00,30.99,31.0,30.95,30.96,308841.0,30.3329,30.3427,30.2938,30.3036,308841.0
2025-01-22 14:40:00,30.96,31.0,30.92,30.94,171593.0,30.3036,30.3427,30.2644,30.284,171593.0
2025-01-22 14:50:00,30.95,30.99,30.94,30.97,155202.0,30.2938,30.3329,30.284,30.3134,155202.0
2025-01-22 15:00:00,30.97,31.01,30.95,31.0,147768.0,30.3134,30.3525,30.2938,30.3427,147768.0
2025-01-22 15:10:00,30.99,31.01,30.96,30.97,281763.0,30.3329,30.3525,30.3036,30.3134,281763.0
2025-01-22 15:20:00,30.97,31.01,30.95,30.97,375264.0,30.3134,30.3525,30.2938,30.3134,375264.0
2025-01-22 15:30:00,30.98,30.99,30.9,30.91,386702.0,30.3231,30.3329,30.2448,30.2546,386702.0
2025-01-22 15:40:00,30.91,30.92,30.8,30.81,343217.0,30.2546,30.2644,30.147,30.1567,343217.0
2025-01-22 15:50:00,30.81,30.83,30.72,30.78,1403352.0,30.1567,30.1763,30.0687,30.1274,1403352.0
2025-01-23 09:30:00,31.3,31.3,30.26,30.4,1784485.0,30.6364,30.6364,29.6184,29.7554,1784485.0
2025-01-23 09:40:00,30.4,30.54,30.12,30.49,849477.0,29.7554,29.8925,29.4814,29.8435,849477.0
2025-01-23 09:50:00,30.49,30.8,30.48,30.73,685630.0,29.8435,30.147,29.8337,30.0784,685630.0
2025-01-23 10:00:00,30.73,30.75,30.54,30.55,397243.0,30.0784,30.098,29.8925,29.9023,397243.0
2025-01-23 10:10:00,30.55,30.55,30.33,30.34,404466.0,29.9023,29.9023,29.6869,29.6967,404466.0
2025-01-23 10:20:00,30.33,30.55,30.33,30.44,465246.0,29.6869,29.9023,29.6869,29.7946,465246.0
2025-01-23 10:30:00,30.43,30.59,30.43,30.54,384761.0,29.7848,29.9414,29.7848,29.8925,384761.0
2025-01-23 10:40:00,30.53,30.61,30.48,30.48,525757.0,29.8827,29.961,29.8337,29.8337,525757.0
2025-01-23 10:50:00,30.49,30.51,30.41,30.5,218605.0,29.8435,29.8631,29.7652,29.8533,218605.0
2025-01-23 11:00:00,30.5,30.51,30.38,30.39,316333.0,29.8533,29.8631,29.7359,29.7457,316333.0
2025-01-23 11:10:00,30.39,30.39,30.18,30.24,284081.0,29.7457,29.7457,29.5401,29.5988,284081.0
2025-01-23 11:20:00,30.23,30.28,30.08,30.12,256718.0,29.589,29.638,29.4422,29.4814,256718.0
2025-01-23 11:30:00,30.12,30.24,30.1,30.13,333513.0,29.4814,29.5988,29.4618,29.4912,333513.0
2025-01-23 11:40:00,30.12,30.22,30.1,30.2,232951.0,29.4814,29.5793,29.4618,29.5597,232951.0
2025-01-23 11:50:00,30.2,30.23,30.12,30.12,243409.0,29.5597,29.589,29.4814,29.4814,243409.0
2025-01-23 12:00:00,30.13,30.24,30.11,30.22,275647.0,29.4912,29.5988,29.4716,29.5793,275647.0
2025-01-23 12:10:00,30.21,30.24,30.13,30.15,207251.0,29.5695,29.5988,29.4912,29.5107,207251.0
2025-01-23 12:20:00,30.15,30.15,30.1,30.11,199839.0,29.5107,29.5107,29.4618,29.4716,199839.0
2025-01-23 12:30:00,30.1,30.25,30.1,30.18,365786.0,29.4618,29.6086,29.4618,29.5401,365786.0
2025-01-23 12:40:00,30.19,30.28,30.17,30.28,197526.0,29.5499,29.638,29.5303,29.638,197526.0
2025-01-23 12:50:00,30.28,30.42,30.26,30.34,249171.0,29.638,29.775,29.6184,29.6967,249171.0
2025-01-23 13:00:00,30.34,30.38,30.29,30.38,213437.0,29.6967,29.7359,29.6478,29.7359,213437.0
2025-01-23 13:10:00,30.38,30.42,30.33,30.37,326928.0,29.7359,29.775,29.6869,29.7261,326928.0
2025-01-23 13:20:00,30.36,30.43,30.31,30.43,166956.0,29.7163,29.7848,29.6674,29.7848,166956.0
2025-01-23 13:30:00,30.43,30.44,30.36,30.36,242110.0,29.7848,29.7946,29.7163,29.7163,242110.0
2025-01-23 13:40:00,30.37,30.38,30.29,30.33,255283.0,29.7261,29.7359,29.6478,29.6869,255283.0
2025-01-23 13:50:00,30.32,30.42,30.3,30.41,189981.0,29.6771,29.775,29.6576,29.7652,189981.0
2025-01-23 14:00:00,30.42,30.48,30.37,30.48,342914.0,29.775,29.8337,29.7261,29.8337,342914.0
2025-01-23 14:10:00,30.48,30.5,30.43,30.44,286478.0,29.8337,29.8533,29.7848,29.7946,286478.0
2025-01-23 14:20:00,30.45,30.45,30.39,30.44,256250.0,29.8044,29.8044,29.7457,29.7946,256250.0
2025-01-23 14:30:00,30.44,30.5,30.42,30.47,179163.0,29.7946,29.8533,29.775,29.824,179163.0
2025-01-23 14:40:00,30.48,30.49,30.43,30.46,211318.0,29.8337,29.8435,29.7848,29.8142,211318.0
2025-01-23 14:50:00,30.46,30.48,30.45,30.46,173352.0,29.8142,29.8337,29.8044,29.8142,173352.0
2025-01-23 15:00:00,30.46,30.5,30.43,30.49,233882.0,29.8142,29.8533,29.7848,29.8435,233882.0
2025-01-23 15:10:00,30.49,30.5,30.43,30.46,272408.0,29.8435,29.8533,29.7848,29.8142,272408.0
2025-01-23 15:20:00,30.46,30.46,30.35,30.37,367866.0,29.8142,29.8142,29.7065,29.7261,367866.0
2025-01-23 15:30:00,30.37,30.43,30.34,30.37,556261.0,29.7261,29.7848,29.6967,29.7261,556261.0
2025-01-23 15:40:00,30.38,30.5,30.37,30.48,458876.0,29.7359,29.8533,29.7261,29.8337,458876.0
2025-01-23 15:50:00,30.47,30.51,30.42,30.48,1342355.0,29.824,29.8631,29.775,29.8337,1342355.0
2025-01-24 09:30:00,30.48,30.56,30.41,30.5,515111.0,29.8337,29.9121,29.7652,29.8533,515111.0
2025-01-24 09:40:00,30.5,30.51,30.36,30.37,273437.0,29.8533,29.8631,29.7163,29.7261,273437.0
2025-01-24 09:50:00,30.37,30.44,30.35,30.43,253382.0,29.7261,29.7946,29.7065,29.7848,253382.0
2025-01-24 10:00:00,30.43,30.52,30.39,30.49,252891.0,29.7848,29.8729,29.7457,29.8435,252891.0
2025-01-24 10:10:00,30.49,30.5,30.45,30.5,275051.0,29.8435,29.8533,29.8044,29.8533,275051.0
2025-01-24 10:20:00,30.5,30.52,30.48,30.5,240485.0,29.8533,29.8729,29.8337,29.8533,240485.0
2025-01-24 10:30:00,30.49,30.5,30.43,30.46,197009.0,29.8435,29.8533,29.7848,29.8142,197009.0
2025-01-24 10:40:00,30.46,30.5,30.41,30.43,190891.0,29.8142,29.8533,29.7652,29.7848,190891.0
2025-01-24 10:50:00,30.43,30.47,30.41,30.43,155678.0,29.7848,29.824,29.7652,29.7848,155678.0
2025-01-24 11:00:00,30.43,30.45,30.39,30.42,115287.0,29.7848,29.8044,29.7457,29.775,115287.0
2025-01-24 11:10:00,30.42,30.42,30.38,30.41,134676.0,29.775,29.775,29.7359,29.7652,134676.0
2025-01-24 11:20:00,30.41,30.43,30.38,30.43,99814.0,29.7652,29.7848,29.7359,29.7848,99814.0
2025-01-24 11:30:00,30.42,30.43,30.39,30.42,92899.0,29.775,29.7848,29.7457,29.775,92899.0
2025-01-24 11:40:00,30.42,30.42,30.4,30.41,80014.0,29.775,29.775,29.7554,29.7652,80014.0
2025-01-24 11:50:00,30.41,30.41,30.37,30.4,146635.0,29.7652,29.7652,29.7261,29.7554,146635.0
2025-01-24 12:00:00,30.39,30.39,30.31,30.33,187381.0,29.7457,29.7457,29.6674,29.6869,187381.0
2025-01-24 12:10:00,30.34,30.34,30.28,30.31,192664.0,29.6967,29.6967,29.638,29.6674,192664.0
2025-01-24 12:20:00,30.32,30.38,30.31,30.35,136833.0,29.6771,29.7359,29.6674,29.7065,136833.0
2025-01-24 12:30:00,30.34,30.36,30.32,30.33,80395.0,29.6967,29.7163,29.6771,29.6869,80395.0
2025-01-24 12:40:00,30.33,30.35,30.3,30.34,137492.0,29.6869,29.7065,29.6576,29.6967,137492.0
2025-01-24 12:50:00,30.35,30.35,30.31,30.34,148184.0,29.7065,29.7065,29.6674,29.6967,148184.0
2025-01-24 13:00:00,30.35,30.35,30.31,30.32,151189.0,29.7065,29.7065,29.6674,29.6771,151189.0
2025-01-24 13:10:00,30.31,30.33,30.27,30.28,142030.0,29.6674,29.6869,29.6282,29.638,142030.0
2025-01-24 13:20:00,30.28,30.3,30.25,30.3,148000.0,29.638,29.6576,29.6086,29.6576,148000.0
2025-01-24 13:30:00,30.3,30.39,30.29,30.38,173420.0,29.6576,29.7457,29.6478,29.7359,173420.0
2025-01-24 13:40:00,30.39,30.39,30.32,30.34,156835.0,29.7457,29.7457,29.6771,29.6967,156835.0
2025-01-24 13:50:00,30.34,30.38,30.33,30.38,102526.0,29.6967,29.7359,29.6869,29.7359,102526.0
2025-01-24 14:00:00,30.37,30.38,30.33,30.37,203211.0,29.7261,29.7359,29.6869,29.7261,203211.0
2025-01-24 14:10:00,30.37,30.37,30.29,30.3,111273.0,29.7261,29.7261,29.6478,29.6576,111273.0
2025-01-24 14:20:00,30.29,30.33,30.29,30.32,120620.0,29.6478,29.6869,29.6478,29.6771,120620.0
2025-01-24 14:30:00,30.32,30.34,30.29,30.33,168989.0,29.6771,29.6967,29.6478,29.6869,168989.0
2025-01-24 14:40:00,30.34,30.35,30.31,30.32,260233.0,29.6967,29.7065,29.6674,29.6771,260233.0
2025-01-24 14:50:00,30.33,30.34,30.3,30.3,158896.0,29.6869,29.6967,29.6576,29.6576,158896.0
2025-01-24 15:00:00,30.3,30.31,30.25,30.28,312981.0,29.6576,29.6674,29.6086,29.638,312981.0
2025-01-24 15:10:00,30.28,30.28,30.24,30.25,184211.0,29.638,29.638,29.5988,29.6086,184211.0
2025-01-24 15:20:00,30.24,30.26,30.22,30.24,217219.0,29.5988,29.6184,29.5793,29.5988,217219.0
2025-01-24 15:30:00,30.24,30.25,30.18,30.2,470638.0,29.5988,29.6086,29.5401,29.5597,470638.0
2025-01-24 15:40:00,30.21,30.22,30.17,30.17,373479.0,29.5695,29.5793,29.5303,29.5303,373479.0
2025-01-24 15:50:00,30.18,30.27,30.17,30.27,1363927.0,29.5401,29.6282,29.5303,29.6282,1363927.0
2025-01-27 09:30:00,29.04,29.21,28.08,28.36,3615436.0,28.4243,28.5907,27.4846,27.7587,3615436.0
2025-01-27 09:40:00,28.36,28.51,28.09,28.23,1173923.0,27.7587,27.9055,27.4944,27.6315,1173923.0
2025-01-27 09:50:00,28.22,28.35,28.12,28.18,877888.0,27.6217,27.7489,27.5238,27.5825,877888.0
2025-01-27 10:00:00,28.19,28.38,28.16,28.26,824575.0,27.5923,27.7783,27.5629,27.6608,824575.0
2025-01-27 10:10:00,28.26,28.29,28.05,28.07,830848.0,27.6608,27.6902,27.4553,27.4748,830848.0
2025-01-27 10:20:00,28.07,28.13,27.97,27.98,1027536.0,27.4748,27.5336,27.377,27.3868,1027536.0
2025-01-27 10:30:00,27.98,27.98,27.59,27.71,1331025.0,27.3868,27.3868,27.005,27.1225,1331025.0
2025-01-27 10:40:00,27.71,28.01,27.65,27.92,1013418.0,27.1225,27.4161,27.0637,27.328,1013418.0
2025-01-27 10:50:00,27.91,27.93,27.76,27.8,475954.0,27.3182,27.3378,27.1714,27.2106,475954.0
2025-01-27 11:00:00,27.8,27.83,27.64,27.65,463297.0,27.2106,27.2399,27.054,27.0637,463297.0
2025-01-27 11:10:00,27.65,27.84,27.64,27.77,856363.0,27.0637,27.2497,27.054,27.1812,856363.0
2025-01-27 11:20:00,27.78,27.79,27.61,27.68,630834.0,27.191,27.2008,27.0246,27.0931,630834.0
2025-01-27 11:30:00,27.68,27.72,27.59,27.67,477460.0,27.0931,27.1323,27.005,27.0833,477460.0
2025-01-27 11:40:00,27.67,27.71,27.56,27.6,710587.0,27.0833,27.1225,26.9757,27.0148,710587.0
2025-01-27 11:50:00,27.6,27.72,27.56,27.64,845216.0,27.0148,27.1323,26.9757,27.054,845216.0
2025-01-27 12:00:00,27.64,27.73,27.54,27.59,393024.0,27.054,27.1421,26.9561,27.005,393024.0
2025-01-27 12:10:00,27.59,27.65,27.52,27.54,349171.0,27.005,27.0637,26.9365,26.9561,349171.0
2025-01-27 12:20:00,27.54,27.55,27.46,27.51,456154.0,26.9561,26.9659,26.8778,26.9267,456154.0
2025-01-27 12:30:00,27.51,27.57,27.46,27.55,577903.0,26.9267,26.9854,26.8778,26.9659,577903.0
2025-01-27 12:40:00,27.55,27.58,27.49,27.5,256458.0,26.9659,26.9952,26.9071,26.9169,256458.0
2025-01-27 12:50:00,27.49,27.61,27.46,27.58,532684.0,26.9071,27.0246,26.8778,26.9952,532684.0
2025-01-27 13:00:00,27.58,27.71,27.57,27.66,397100.0,26.9952,27.1225,26.9854,27.0735,397100.0
2025-01-27 13:10:00,27.66,27.69,27.57,27.58,399139.0,27.0735,27.1029,26.9854,26.9952,399139.0
2025-01-27 13:20:00,27.58,27.61,27.54,27.56,314397.0,26.9952,27.0246,26.9561,26.9757,314397.0
2025-01-27 13:30:00,27.56,27.59,27.33,27.39,830058.0,26.9757,27.005,26.7505,26.8093,830058.0
2025-01-27 13:40:00,27.39,27.45,27.37,27.45,625895.0,26.8093,26.868,26.7897,26.868,625895.0
2025-01-27 13:50:00,27.45,27.49,27.41,27.43,341488.0,26.868,26.9071,26.8288,26.8484,341488.0
2025-01-27 14:00:00,27.43,27.46,27.31,27.35,383410.0,26.8484,26.8778,26.731,26.7701,383410.0
2025-01-27 14:10:00,27.34,27.4,27.32,27.39,362763.0,26.7603,26.8191,26.7407,26.8093,362763.0
2025-01-27 14:20:00,27.39,27.52,27.37,27.51,364403.0,26.8093,26.9365,26.7897,26.9267,364403.0
2025-01-27 14:30:00,27.51,27.61,27.49,27.61,507081.0,26.9267,27.0246,26.9071,27.0246,507081.0
2025-01-27 14:40:00,27.61,27.62,27.47,27.53,386159.0,27.0246,27.0344,26.8876,26.9463,386159.0
2025-01-27 14:50:00,27.52,27.52,27.42,27.45,512366.0,26.9365,26.9365,26.8386,26.868,512366.0
2025-01-27 15:00:00,27.45,27.46,27.28,27.43,742613.0,26.868,26.8778,26.7016,26.8484,742613.0
2025-01-27 15:10:00,27.43,27.52,27.39,27.52,534960.0,26.8484,26.9365,26.8093,26.9365,534960.0
2025-01-27 15:20:00,27.52,27.56,27.45,27.46,570982.0,26.9365,26.9757,26.868,26.8778,570982.0
2025-01-27 15:30:00,27.46,27.48,27.42,27.47,679584.0,26.8778,26.8974,26.8386,26.8876,679584.0
2025-01-27 15:40:00,27.47,27.57,27.44,27.46,793117.0,26.8876,26.9854,26.8582,26.8778,793117.0
2025-01-27 15:50:00,27.47,27.53,27.38,27.48,2481495.0,26.8876,26.9463,26.7995,26.8974,2481495.0
2025-01-28 09:30:00,27.55,27.6,27.26,27.46,1197588.0,26.9659,27.0148,26.682,26.8778,1197588.0
2025-01-28 09:40:00,27.46,27.48,27.08,27.09,508248.0,26.8778,26.8974,26.5058,26.5156,508248.0
2025-01-28 09:50:00,27.09,27.17,26.95,26.98,504784.0,26.5156,26.5939,26.3786,26.408,504784.0
2025-01-28 10:00:00,26.98,27.19,26.96,27.13,1352552.0,26.408,26.6135,26.3884,26.5548,1352552.0
2025-01-28 10:10:00,27.12,27.13,27.03,27.09,527116.0,26.545,26.5548,26.4569,26.5156,527116.0
2025-01-28 10:20:00,27.09,27.19,27.03,27.1,768596.0,26.5156,26.6135,26.4569,26.5254,768596.0
2025-01-28 10:30:00,27.1,27.18,27.05,27.14,1140337.0,26.5254,26.6037,26.4765,26.5646,1140337.0
2025-01-28 10:40:00,27.14,27.19,27.11,27.12,743817.0,26.5646,26.6135,26.5352,26.545,743817.0
2025-01-28 10:50:00,27.12,27.27,27.11,27.27,462162.0,26.545,26.6918,26.5352,26.6918,462162.0
2025-01-28 11:00:00,27.26,27.44,27.26,27.43,542104.0,26.682,26.8582,26.682,26.8484,542104.0
2025-01-28 11:10:00,27.43,27.47,27.35,27.36,363255.0,26.8484,26.8876,26.7701,26.7799,363255.0
2025-01-28 11:20:00,27.35,27.37,27.17,27.27,382935.0,26.7701,26.7897,26.5939,26.6918,382935.0
2025-01-28 11:30:00,27.27,27.32,27.23,27.24,366215.0,26.6918,26.7407,26.6527,26.6624,366215.0
2025-01-28 11:40:00,27.23,27.29,27.21,27.28,191659.0,26.6527,26.7114,26.6331,26.7016,191659.0
2025-01-28 11:50:00,27.27,27.31,27.26,27.3,218987.0,26.6918,26.731,26.682,26.7212,218987.0
2025-01-28 12:00:00,27.3,27.3,27.22,27.26,295633.0,26.7212,26.7212,26.6429,26.682,295633.0
2025-01-28 12:10:00,27.27,27.47,27.25,27.43,425001.0,26.6918,26.8876,26.6722,26.8484,425001.0
2025-01-28 12:20:00,27.44,27.44,27.39,27.39,220583.0,26.8582,26.8582,26.8093,26.8093,220583.0
2025-01-28 12:30:00,27.39,27.46,27.35,27.35,221835.0,26.8093,26.8778,26.7701,26.7701,221835.0
2025-01-28 12:40:00,27.34,27.44,27.31,27.43,376328.0,26.7603,26.8582,26.731,26.8484,376328.0
2025-01-28 12:50:00,27.43,27.46,27.4,27.42,157023.0,26.8484,26.8778,26.8191,26.8386,157023.0
2025-01-28 13:00:00,27.41,27.43,27.32,27.33,147782.0,26.8288,26.8484,26.7407,26.7505,147782.0
2025-01-28 13:10:00,27.33,27.33,27.28,27.28,487215.0,26.7505,26.7505,26.7016,26.7016,487215.0
2025-01-28 13:20:00,27.28,27.31,27.25,27.26,333242.0,26.7016,26.731,26.6722,26.682,333242.0
2025-01-28 13:30:00,27.27,27.32,27.24,27.27,309936.0,26.6918,26.7407,26.6624,26.6918,309936.0
2025-01-28 13:40:00,27.26,27.33,27.24,27.32,155593.0,26.682,26.7505,26.6624,26.7407,155593.0
2025-01-28 13:50:00,27.31,27.32,27.27,27.28,186245.0,26.731,26.7407,26.6918,26.7016,186245.0
2025-01-28 14:00:00,27.29,27.31,27.28,27.29,202624.0,26.7114,26.731,26.7016,26.7114,202624.0
2025-01-28 14:10:00,27.29,27.29,27.24,27.27,216956.0,26.7114,26.7114,26.6624,26.6918,216956.0
2025-01-28 14:20:00,27.27,27.3,27.24,27.29,380867.0,26.6918,26.7212,26.6624,26.7114,380867.0
2025-01-28 14:30:00,27.29,27.38,27.27,27.37,578608.0,26.7114,26.7995,26.6918,26.7897,578608.0
2025-01-28 14:40:00,27.37,27.4,27.35,27.39,529010.0,26.7897,26.8191,26.7701,26.8093,529010.0
2025-01-28 14:50:00,27.38,27.38,27.32,27.37,401225.0,26.7995,26.7995,26.7407,26.7897,401225.0
2025-01-28 15:00:00,27.37,27.41,27.33,27.37,278941.0,26.7897,26.8288,26.7505,26.7897,278941.0
2025-01-28 15:10:00,27.38,27.45,27.37,27.45,267734.0,26.7995,26.868,26.7897,26.868,267734.0
2025-01-28 15:20:00,27.45,27.46,27.39,27.39,405971.0,26.868,26.8778,26.8093,26.8093,405971.0
2025-01-28 15:30:00,27.39,27.45,27.39,27.44,344428.0,26.8093,26.868,26.8093,26.8582,344428.0
2025-01-28 15:40:00,27.45,27.53,27.42,27.46,881185.0,26.868,26.9463,26.8386,26.8778,881185.0
2025-01-28 15:50:00,27.47,27.53,27.44,27.47,1661591.0,26.8876,26.9463,26.8582,26.8876,1661591.0
2025-01-29 09:30:00,27.54,27.61,27.38,27.55,637237.0,26.9561,27.0246,26.7995,26.9659,637237.0
2025-01-29 09:40:00,27.54,27.65,27.51,27.6,439403.0,26.9561,27.0637,26.9267,27.0148,439403.0
2025-01-29 09:50:00,27.61,27.81,27.59,27.8,503085.0,27.0246,27.2204,27.005,27.2106,503085.0
2025-01-29 10:00:00,27.81,27.98,27.78,27.9,652387.0,27.2204,27.3868,27.191,27.3084,652387.0
2025-01-29 10:10:00,27.9,27.91,27.68,27.69,326230.0,27.3084,27.3182,27.0931,27.1029,326230.0
2025-01-29 10:20:00,27.7,27.74,27.59,27.61,334389.0,27.1127,27.1518,27.005,27.0246,334389.0
2025-01-29 10:30:00,27.62,27.65,27.58,27.59,139874.0,27.0344,27.0637,26.9952,27.005,139874.0
2025-01-29 10:40:00,27.58,27.61,27.48,27.5,310900.0,26.9952,27.0246,26.8974,26.9169,310900.0
2025-01-29 10:50:00,27.5,27.52,27.41,27.5,239333.0,26.9169,26.9365,26.8288,26.9169,239333.0
2025-01-29 11:00:00,27.5,27.54,27.41,27.45,360202.0,26.9169,26.9561,26.8288,26.868,360202.0
2025-01-29 11:10:00,27.46,27.48,27.41,27.41,161575.0,26.8778,26.8974,26.8288,26.8288,161575.0
2025-01-29 11:20:00,27.41,27.44,27.39,27.42,132070.0,26.8288,26.8582,26.8093,26.8386,132070.0
2025-01-29 11:30:00,27.41,27.41,27.36,27.37,137656.0,26.8288,26.8288,26.7799,26.7897,137656.0
2025-01-29 11:40:00,27.37,27.39,27.29,27.33,233764.0,26.7897,26.8093,26.7114,26.7505,233764.0
2025-01-29 11:50:00,27.33,27.42,27.32,27.34,159893.0,26.7505,26.8386,26.7407,26.7603,159893.0
2025-01-29 12:00:00,27.35,27.41,27.34,27.37,119899.0,26.7701,26.8288,26.7603,26.7897,119899.0
2025-01-29 12:10:00,27.37,27.4,27.35,27.39,126051.0,26.7897,26.8191,26.7701,26.8093,126051.0
2025-01-29 12:20:00,27.39,27.42,27.35,27.38,167151.0,26.8093,26.8386,26.7701,26.7995,167151.0
2025-01-29 12:30:00,27.38,27.44,27.35,27.43,165461.0,26.7995,26.8582,26.7701,26.8484,165461.0
2025-01-29 12:40:00,27.43,27.46,27.42,27.44,215578.0,26.8484,26.8778,26.8386,26.8582,215578.0
2025-01-29 12:50:00,27.43,27.46,27.4,27.44,146324.0,26.8484,26.8778,26.8191,26.8582,146324.0
2025-01-29 13:00:00,27.44,27.5,27.4,27.49,190649.0,26.8582,26.9169,26.8191,26.9071,190649.0
2025-01-29 13:10:00,27.49,27.49,27.44,27.46,105254.0,26.9071,26.9071,26.8582,26.8778,105254.0
2025-01-29 13:20:00,27.46,27.49,27.45,27.49,128984.0,26.8778,26.9071,26.868,26.9071,128984.0
2025-01-29 13:30:00,27.49,27.5,27.44,27.45,144513.0,26.9071,26.9169,26.8582,26.868,144513.0
2025-01-29 13:40:00,27.45,27.46,27.4,27.41,125339.0,26.868,26.8778,26.8191,26.8288,125339.0
2025-01-29 13:50:00,27.41,27.41,27.31,27.31,130568.0,26.8288,26.8288,26.731,26.731,130568.0
2025-01-29 14:00:00,27.31,27.31,27.16,27.2,236380.0,26.731,26.731,26.5841,26.6233,236380.0
2025-01-29 14:10:00,27.19,27.2,27.16,27.2,106593.0,26.6135,26.6233,26.5841,26.6233,106593.0
2025-01-29 14:20:00,27.2,27.21,27.13,27.14,146968.0,26.6233,26.6331,26.5548,26.5646,146968.0
2025-01-29 14:30:00,27.14,27.29,27.13,27.29,183991.0,26.5646,26.7114,26.5548,26.7114,183991.0
2025-01-29 14:40:00,27.28,27.35,27.24,27.31,177531.0,26.7016,26.7701,26.6624,26.731,177531.0
2025-01-29 14:50:00,27.32,27.37,27.29,27.3,158731.0,26.7407,26.7897,26.7114,26.7212,158731.0
2025-01-29 15:00:00,27.3,27.31,27.23,27.28,221780.0,26.7212,26.731,26.6527,26.7016,221780.0
2025-01-29 15:10:00,27.28,27.3,27.18,27.21,283869.0,26.7016,26.7212,26.6037,26.6331,283869.0
2025-01-29 15:20:00,27.21,27.3,27.21,27.27,331471.0,26.6331,26.7212,26.6331,26.6918,331471.0
2025-01-29 15:30:00,27.28,27.31,27.23,27.23,500360.0,26.7016,26.731,26.6527,26.6527,500360.0
2025-01-29 15:40:00,27.24,27.25,27.18,27.21,529950.0,26.6624,26.6722,26.6037,26.6331,529950.0
2025-01-29 15:50:00,27.22,27.31,27.19,27.3,1563683.0,26.6429,26.731,26.6135,26.7212,1563683.0
2025-01-30 09:30:00,27.57,27.77,27.5,27.68,673719.0,26.9854,27.1812,26.9169,27.0931,673719.0
2025-01-30 09:40:00,27.68,27.87,27.68,27.84,547046.0,27.0931,27.2791,27.0931,27.2497,547046.0
2025-01-30 09:50:00,27.84,27.91,27.82,27.85,374448.0,27.2497,27.3182,27.2301,27.2595,374448.0
2025-01-30 10:00:00,27.85,28.04,27.83,28.04,790514.0,27.2595,27.4455,27.2399,27.4455,790514.0
2025-01-30 10:10:00,28.05,28.21,27.98,28.04,802628.0,27.4553,27.6119,27.3868,27.4455,802628.0
2025-01-30 10:20:00,28.03,28.05,27.92,28.0,316779.0,27.4357,27.4553,27.328,27.4063,316779.0
2025-01-30 10:30:00,28.01,28.02,27.94,27.99,227754.0,27.4161,27.4259,27.3476,27.3965,227754.0
2025-01-30 10:40:00,27.99,28.06,27.93,28.05,220094.0,27.3965,27.4651,27.3378,27.4553,220094.0
2025-01-30 10:50:00,28.06,28.08,28.0,28.08,312032.0,27.4651,27.4846,27.4063,27.4846,312032.0
2025-01-30 11:00:00,28.08,28.13,28.05,28.12,187009.0,27.4846,27.5336,27.4553,27.5238,187009.0
2025-01-30 11:10:00,28.11,28.18,28.08,28.14,311683.0,27.514,27.5825,27.4846,27.5434,311683.0
2025-01-30 11:20:00,28.14,28.16,28.09,28.14,236133.0,27.5434,27.5629,27.4944,27.5434,236133.0
2025-01-30 11:30:00,28.13,28.14,28.06,28.08,160083.0,27.5336,27.5434,27.4651,27.4846,160083.0
2025-01-30 11:40:00,28.08,28.1,27.99,28.01,274371.0,27.4846,27.5042,27.3965,27.4161,274371.0
2025-01-30 11:50:00,28.01,28.04,27.99,28.01,171773.0,27.4161,27.4455,27.3965,27.4161,171773.0
2025-01-30 12:00:00,28.01,28.04,27.99,28.0,103423.0,27.4161,27.4455,27.3965,27.4063,103423.0
2025-01-30 12:10:00,28.0,28.03,27.98,28.0,185283.0,27.4063,27.4357,27.3868,27.4063,185283.0
2025-01-30 12:20:00,28.0,28.05,27.98,28.0,224965.0,27.4063,27.4553,27.3868,27.4063,224965.0
2025-01-30 12:30:00,28.0,28.02,27.98,27.99,90664.0,27.4063,27.4259,27.3868,27.3965,90664.0
2025-01-30 12:40:00,27.99,28.01,27.95,27.96,102403.0,27.3965,27.4161,27.3574,27.3672,102403.0
2025-01-30 12:50:00,27.96,27.96,27.91,27.92,114673.0,27.3672,27.3672,27.3182,27.328,114673.0
2025-01-30 13:00:00,27.92,28.01,27.91,27.99,158008.0,27.328,27.4161,27.3182,27.3965,158008.0
2025-01-30 13:10:00,28.0,28.05,27.98,28.03,110648.0,27.4063,27.4553,27.3868,27.4357,110648.0
2025-01-30 13:20:00,28.03,28.04,27.99,28.01,122667.0,27.4357,27.4455,27.3965,27.4161,122667.0
2025-01-30 13:30:00,28.01,28.15,28.01,28.13,388410.0,27.4161,27.5531,27.4161,27.5336,388410.0
2025-01-30 13:40:00,28.12,28.13,28.05,28.07,151918.0,27.5238,27.5336,27.4553,27.4748,151918.0
2025-01-30 13:50:00,28.06,28.07,28.04,28.05,218606.0,27.4651,27.4748,27.4455,27.4553,218606.0
2025-01-30 14:00:00,28.05,28.06,28.01,28.05,171336.0,27.4553,27.4651,27.4161,27.4553,171336.0
2025-01-30 14:10:00,28.05,28.06,28.02,28.06,171232.0,27.4553,27.4651,27.4259,27.4651,171232.0
2025-01-30 14:20:00,28.06,28.09,28.03,28.05,158078.0,27.4651,27.4944,27.4357,27.4553,158078.0
2025-01-30 14:30:00,28.05,28.06,28.02,28.05,102909.0,27.4553,27.4651,27.4259,27.4553,102909.0
2025-01-30 14:40:00,28.05,28.06,27.98,28.05,223777.0,27.4553,27.4651,27.3868,27.4553,223777.0
2025-01-30 14:50:00,28.05,28.07,28.03,28.04,164768.0,27.4553,27.4748,27.4357,27.4455,164768.0
2025-01-30 15:00:00,28.04,28.06,28.02,28.03,167877.0,27.4455,27.4651,27.4259,27.4357,167877.0
2025-01-30 15:10:00,28.03,28.13,28.03,28.12,284138.0,27.4357,27.5336,27.4357,27.5238,284138.0
2025-01-30 15:20:00,28.12,28.16,28.07,28.08,474304.0,27.5238,27.5629,27.4748,27.4846,474304.0
2025-01-30 15:30:00,28.07,28.1,27.99,28.01,379580.0,27.4748,27.5042,27.3965,27.4161,379580.0
2025-01-30 15:40:00,28.0,28.05,27.93,28.0,495667.0,27.4063,27.4553,27.3378,27.4063,495667.0
2025-01-30 15:50:00,28.0,28.13,27.99,28.09,1233624.0,27.4063,27.5336,27.3965,27.4944,1233624.0
2025-01-31 09:30:00,28.23,28.26,27.8,27.82,495996.0,27.6315,27.6608,27.2106,27.2301,495996.0
2025-01-31 09:40:00,27.82,27.87,27.65,27.67,226590.0,27.2301,27.2791,27.0637,27.0833,226590.0
2025-01-31 09:50:00,27.67,27.7,27.6,27.67,294374.0,27.0833,27.1127,27.0148,27.0833,294374.0
2025-01-31 10:00:00,27.67,27.68,27.6,27.64,324227.0,27.0833,27.0931,27.0148,27.054,324227.0
2025-01-31 10:10:00,27.64,27.71,27.59,27.68,248276.0,27.054,27.1225,27.005,27.0931,248276.0
2025-01-31 10:20:00,27.69,27.83,27.68,27.79,678495.0,27.1029,27.2399,27.0931,27.2008,678495.0
2025-01-31 10:30:00,27.79,27.87,27.75,27.83,565385.0,27.2008,27.2791,27.1616,27.2399,565385.0
2025-01-31 10:40:00,27.82,27.86,27.78,27.8,182484.0,27.2301,27.2693,27.191,27.2106,182484.0
2025-01-31 10:50:00,27.8,27.86,27.78,27.84,248253.0,27.2106,27.2693,27.191,27.2497,248253.0
2025-01-31 11:00:00,27.84,27.9,27.82,27.89,206701.0,27.2497,27.3084,27.2301,27.2987,206701.0
2025-01-31 11:10:00,27.89,27.9,27.82,27.84,312797.0,27.2987,27.3084,27.2301,27.2497,312797.0
2025-01-31 11:20:00,27.84,27.86,27.8,27.82,234141.0,27.2497,27.2693,27.2106,27.2301,234141.0
2025-01-31 11:30:00,27.82,27.9,27.81,27.87,320479.0,27.2301,27.3084,27.2204,27.2791,320479.0
2025-01-31 11:40:00,27.87,27.88,27.77,27.8,402577.0,27.2791,27.2889,27.1812,27.2106,402577.0
2025-01-31 11:50:00,27.79,27.81,27.75,27.8,226144.0,27.2008,27.2204,27.1616,27.2106,226144.0
2025-01-31 12:00:00,27.79,27.84,27.78,27.83,235660.0,27.2008,27.2497,27.191,27.2399,235660.0
2025-01-31 12:10:00,27.83,27.87,27.78,27.83,283127.0,27.2399,27.2791,27.191,27.2399,283127.0
2025-01-31 12:20:00,27.83,27.88,27.79,27.82,236566.0,27.2399,27.2889,27.2008,27.2301,236566.0
2025-01-31 12:30:00,27.82,27.86,27.8,27.82,148682.0,27.2301,27.2693,27.2106,27.2301,148682.0
2025-01-31 12:40:00,27.82,27.83,27.78,27.79,240840.0,27.2301,27.2399,27.191,27.2008,240840.0
2025-01-31 12:50:00,27.79,27.82,27.76,27.77,345592.0,27.2008,27.2301,27.1714,27.1812,345592.0
2025-01-31 13:00:00,27.77,27.83,27.7,27.82,491030.0,27.1812,27.2399,27.1127,27.2301,491030.0
2025-01-31 13:10:00,27.82,27.83,27.78,27.79,156150.0,27.2301,27.2399,27.191,27.2008,156150.0
2025-01-31 13:20:00,27.78,27.84,27.76,27.78,308781.0,27.191,27.2497,27.1714,27.191,308781.0
2025-01-31 13:30:00,27.79,27.81,27.69,27.73,299740.0,27.2008,27.2204,27.1029,27.1421,299740.0
2025-01-31 13:40:00,27.73,27.76,27.6,27.62,433803.0,27.1421,27.1714,27.0148,27.0344,433803.0
2025-01-31 13:50:00,27.62,27.64,27.58,27.61,295328.0,27.0344,27.054,26.9952,27.0246,295328.0
2025-01-31 14:00:00,27.61,27.61,27.52,27.53,377403.0,27.0246,27.0246,26.9365,26.9463,377403.0
2025-01-31 14:10:00,27.53,27.62,27.52,27.53,156053.0,26.9463,27.0344,26.9365,26.9463,156053.0
2025-01-31 14:20:00,27.53,27.59,27.5,27.56,324047.0,26.9463,27.005,26.9169,26.9757,324047.0
2025-01-31 14:30:00,27.56,27.6,27.54,27.58,185582.0,26.9757,27.0148,26.9561,26.9952,185582.0
2025-01-31 14:40:00,27.58,27.59,27.49,27.55,341679.0,26.9952,27.005,26.9071,26.9659,341679.0
2025-01-31 14:50:00,27.55,27.58,27.51,27.56,186851.0,26.9659,26.9952,26.9267,26.9757,186851.0
2025-01-31 15:00:00,27.57,27.57,27.48,27.5,278766.0,26.9854,26.9854,26.8974,26.9169,278766.0
2025-01-31 15:10:00,27.5,27.58,27.47,27.57,273088.0,26.9169,26.9952,26.8876,26.9854,273088.0
2025-01-31 15:20:00,27.58,27.58,27.51,27.52,219925.0,26.9952,26.9952,26.9267,26.9365,219925.0
2025-01-31 15:30:00,27.52,27.59,27.5,27.52,402517.0,26.9365,27.005,26.9169,26.9365,402517.0
2025-01-31 15:40:00,27.53,27.54,27.49,27.51,493757.0,26.9463,26.9561,26.9071,26.9267,493757.0
2025-01-31 15:50:00,27.51,27.55,27.41,27.49,1594649.0,26.9267,26.9659,26.8288,26.9071,1594649.0
2025-02-03 09:30:00,26.84,27.29,26.72,27.29,700680.0,26.5448,26.9898,26.4261,26.9898,700680.0
2025-02-03 09:40:00,27.29,27.29,27.12,27.2,310908.0,26.9898,26.9898,26.8217,26.9008,310908.0
2025-02-03 09:50:00,27.21,27.27,27.05,27.08,404441.0,26.9107,26.97,26.7525,26.7821,404441.0
2025-02-03 10:00:00,27.08,27.14,27.02,27.12,377964.0,26.7821,26.8415,26.7228,26.8217,377964.0
2025-02-03 10:10:00,27.12,27.17,27.01,27.02,222676.0,26.8217,26.8711,26.7129,26.7228,222676.0
2025-02-03 10:20:00,27.01,27.28,26.97,27.26,362775.0,26.7129,26.9799,26.6733,26.9602,362775.0
2025-02-03 10:30:00,27.26,27.31,27.23,27.26,217788.0,26.9602,27.0096,26.9305,26.9602,217788.0
2025-02-03 10:40:00,27.26,27.38,27.22,27.28,269705.0,26.9602,27.0788,26.9206,26.9799,269705.0
2025-02-03 10:50:00,27.27,27.35,27.27,27.33,179063.0,26.97,27.0492,26.97,27.0294,179063.0
2025-02-03 11:00:00,27.32,27.35,27.21,27.3,223254.0,27.0195,27.0492,26.9107,26.9997,223254.0
2025-02-03 11:10:00,27.3,27.41,27.25,27.39,225760.0,26.9997,27.1085,26.9503,27.0887,225760.0
2025-02-03 11:20:00,27.39,27.46,27.37,27.42,228133.0,27.0887,27.158,27.0689,27.1184,228133.0
2025-02-03 11:30:00,27.42,27.5,27.34,27.5,159078.0,27.1184,27.1975,27.0393,27.1975,159078.0
2025-02-03 11:40:00,27.5,27.51,27.44,27.46,122177.0,27.1975,27.2074,27.1382,27.158,122177.0
2025-02-03 11:50:00,27.46,27.5,27.41,27.45,87811.0,27.158,27.1975,27.1085,27.1481,87811.0
2025-02-03 12:00:00,27.45,27.5,27.44,27.5,151408.0,27.1481,27.1975,27.1382,27.1975,151408.0
2025-02-03 12:10:00,27.5,27.52,27.46,27.47,166745.0,27.1975,27.2173,27.158,27.1678,166745.0
2025-02-03 12:20:00,27.48,27.56,27.47,27.47,139311.0,27.1777,27.2569,27.1678,27.1678,139311.0
2025-02-03 12:30:00,27.47,27.51,27.46,27.49,133851.0,27.1678,27.2074,27.158,27.1876,133851.0
2025-02-03 12:40:00,27.48,27.52,27.44,27.44,129635.0,27.1777,27.2173,27.1382,27.1382,129635.0
2025-02-03 12:50:00,27.45,27.51,27.43,27.5,173978.0,27.1481,27.2074,27.1283,27.1975,173978.0
2025-02-03 13:00:00,27.49,27.65,27.45,27.6,194211.0,27.1876,27.3459,27.1481,27.2964,194211.0
2025-02-03 13:10:00,27.59,27.62,27.58,27.6,114785.0,27.2865,27.3162,27.2766,27.2964,114785.0
2025-02-03 13:20:00,27.59,27.66,27.57,27.66,211940.0,27.2865,27.3558,27.2667,27.3558,211940.0
2025-02-03 13:30:00,27.66,27.67,27.62,27.65,163219.0,27.3558,27.3656,27.3162,27.3459,163219.0
2025-02-03 13:40:00,27.64,27.65,27.62,27.62,137016.0,27.336,27.3459,27.3162,27.3162,137016.0
2025-02-03 13:50:00,27.62,27.67,27.57,27.58,181412.0,27.3162,27.3656,27.2667,27.2766,181412.0
2025-02-03 14:00:00,27.59,27.63,27.55,27.62,155552.0,27.2865,27.3261,27.247,27.3162,155552.0
2025-02-03 14:10:00,27.61,27.66,27.61,27.64,88964.0,27.3063,27.3558,27.3063,27.336,88964.0
2025-02-03 14:20:00,27.64,27.71,27.64,27.69,187200.0,27.336,27.4052,27.336,27.3854,187200.0
2025-02-03 14:30:00,27.69,27.71,27.66,27.67,122395.0,27.3854,27.4052,27.3558,27.3656,122395.0
2025-02-03 14:40:00,27.67,27.76,27.66,27.75,175737.0,27.3656,27.4547,27.3558,27.4448,175737.0
2025-02-03 14:50:00,27.75,27.79,27.69,27.73,290934.0,27.4448,27.4843,27.3854,27.425,290934.0
2025-02-03 15:00:00,27.73,27.73,27.68,27.7,182416.0,27.425,27.425,27.3755,27.3953,182416.0
2025-02-03 15:10:00,27.69,27.7,27.65,27.66,148840.0,27.3854,27.3953,27.3459,27.3558,148840.0
2025-02-03 15:20:00,27.66,27.67,27.61,27.62,136592.0,27.3558,27.3656,27.3063,27.3162,136592.0
2025-02-03 15:30:00,27.62,27.65,27.58,27.62,260862.0,27.3162,27.3459,27.2766,27.3162,260862.0
2025-02-03 15:40:00,27.62,27.64,27.57,27.63,301969.0,27.3162,27.336,27.2667,27.3261,301969.0
2025-02-03 15:50:00,27.64,27.7,27.56,27.59,1307616.0,27.336,27.3953,27.2569,27.2865,1307616.0
2025-02-04 09:30:00,27.35,27.55,27.32,27.39,711840.0,27.0492,27.247,27.0195,27.0887,711840.0
2025-02-04 09:40:00,27.39,27.57,27.38,27.55,404108.0,27.0887,27.2667,27.0788,27.247,404108.0
2025-02-04 09:50:00,27.54,27.55,27.42,27.55,188595.0,27.2371,27.247,27.1184,27.247,188595.0
2025-02-04 10:00:00,27.55,27.64,27.46,27.64,165817.0,27.247,27.336,27.158,27.336,165817.0
2025-02-04 10:10:00,27.64,27.7,27.59,27.64,227053.0,27.336,27.3953,27.2865,27.336,227053.0
2025-02-04 10:20:00,27.64,27.75,27.63,27.67,173194.0,27.336,27.4448,27.3261,27.3656,173194.0
2025-02-04 10:30:00,27.67,27.69,27.61,27.62,238692.0,27.3656,27.3854,27.3063,27.3162,238692.0
2025-02-04 10:40:00,27.62,27.65,27.52,27.52,262368.0,27.3162,27.3459,27.2173,27.2173,262368.0
2025-02-04 10:50:00,27.52,27.52,27.44,27.45,269425.0,27.2173,27.2173,27.1382,27.1481,269425.0
2025-02-04 11:00:00,27.45,27.5,27.43,27.45,203161.0,27.1481,27.1975,27.1283,27.1481,203161.0
2025-02-04 11:10:00,27.45,27.5,27.42,27.48,140059.0,27.1481,27.1975,27.1184,27.1777,140059.0
2025-02-04 11:20:00,27.48,27.5,27.42,27.43,152589.0,27.1777,27.1975,27.1184,27.1283,152589.0
2025-02-04 11:30:00,27.43,27.44,27.4,27.43,192301.0,27.1283,27.1382,27.0986,27.1283,192301.0
2025-02-04 11:40:00,27.42,27.48,27.38,27.44,226205.0,27.1184,27.1777,27.0788,27.1382,226205.0
2025-02-04 11:50:00,27.44,27.55,27.42,27.55,202178.0,27.1382,27.247,27.1184,27.247,202178.0
2025-02-04 12:00:00,27.55,27.6,27.51,27.59,199787.0,27.247,27.2964,27.2074,27.2865,199787.0
2025-02-04 12:10:00,27.58,27.6,27.55,27.57,164186.0,27.2766,27.2964,27.247,27.2667,164186.0
2025-02-04 12:20:00,27.56,27.59,27.49,27.5,109970.0,27.2569,27.2865,27.1876,27.1975,109970.0
2025-02-04 12:30:00,27.5,27.53,27.47,27.51,112819.0,27.1975,27.2272,27.1678,27.2074,112819.0
2025-02-04 12:40:00,27.51,27.52,27.45,27.46,101940.0,27.2074,27.2173,27.1481,27.158,101940.0
2025-02-04 12:50:00,27.46,27.47,27.4,27.44,267866.0,27.158,27.1678,27.0986,27.1382,267866.0
2025-02-04 13:00:00,27.44,27.5,27.44,27.49,94184.0,27.1382,27.1975,27.1382,27.1876,94184.0
2025-02-04 13:10:00,27.49,27.51,27.48,27.51,97462.0,27.1876,27.2074,27.1777,27.2074,97462.0
2025-02-04 13:20:00,27.51,27.51,27.48,27.5,74214.0,27.2074,27.2074,27.1777,27.1975,74214.0
2025-02-04 13:30:00,27.5,27.51,27.48,27.5,162304.0,27.1975,27.2074,27.1777,27.1975,162304.0
2025-02-04 13:40:00,27.49,27.51,27.47,27.5,201386.0,27.1876,27.2074,27.1678,27.1975,201386.0
2025-02-04 13:50:00,27.51,27.53,27.47,27.48,127796.0,27.2074,27.2272,27.1678,27.1777,127796.0
2025-02-04 14:00:00,27.47,27.56,27.47,27.55,151724.0,27.1678,27.2569,27.1678,27.247,151724.0
2025-02-04 14:10:00,27.56,27.58,27.55,27.56,97987.0,27.2569,27.2766,27.247,27.2569,97987.0
2025-02-04 14:20:00,27.56,27.58,27.51,27.51,226741.0,27.2569,27.2766,27.2074,27.2074,226741.0
2025-02-04 14:30:00,27.52,27.55,27.49,27.55,146222.0,27.2173,27.247,27.1876,27.247,146222.0
2025-02-04 14:40:00,27.55,27.56,27.51,27.53,285133.0,27.247,27.2569,27.2074,27.2272,285133.0
2025-02-04 14:50:00,27.52,27.53,27.45,27.46,232779.0,27.2173,27.2272,27.1481,27.158,232779.0
2025-02-04 15:00:00,27.46,27.49,27.44,27.48,159292.0,27.158,27.1876,27.1382,27.1777,159292.0
2025-02-04 15:10:00,27.48,27.51,27.47,27.49,287853.0,27.1777,27.2074,27.1678,27.1876,287853.0
2025-02-04 15:20:00,27.49,27.49,27.41,27.43,206495.0,27.1876,27.1876,27.1085,27.1283,206495.0
2025-02-04 15:30:00,27.44,27.49,27.43,27.47,295286.0,27.1382,27.1876,27.1283,27.1678,295286.0
2025-02-04 15:40:00,27.47,27.51,27.43,27.5,287660.0,27.1678,27.2074,27.1283,27.1975,287660.0
2025-02-04 15:50:00,27.51,27.57,27.5,27.51,951334.0,27.2074,27.2667,27.1975,27.2074,951334.0
2025-02-05 09:30:00,27.68,27.76,27.61,27.64,322595.0,27.3755,27.4547,27.3063,27.336,322595.0
2025-02-05 09:40:00,27.64,27.72,27.61,27.62,167416.0,27.336,27.4151,27.3063,27.3162,167416.0
2025-02-05 09:50:00,27.61,27.63,27.53,27.6,254998.0,27.3063,27.3261,27.2272,27.2964,254998.0
2025-02-05 10:00:00,27.61,27.66,27.48,27.6,239196.0,27.3063,27.3558,27.1777,27.2964,239196.0
2025-02-05 10:10:00,27.6,27.7,27.56,27.59,274698.0,27.2964,27.3953,27.2569,27.2865,274698.0
2025-02-05 10:20:00,27.59,27.65,27.55,27.63,338372.0,27.2865,27.3459,27.247,27.3261,338372.0
2025-02-05 10:30:00,27.62,27.64,27.52,27.57,410417.0,27.3162,27.336,27.2173,27.2667,410417.0
2025-02-05 10:40:00,27.58,27.64,27.57,27.64,208960.0,27.2766,27.336,27.2667,27.336,208960.0
2025-02-05 10:50:00,27.64,27.71,27.63,27.68,235960.0,27.336,27.4052,27.3261,27.3755,235960.0
2025-02-05 11:00:00,27.67,27.69,27.61,27.67,294303.0,27.3656,27.3854,27.3063,27.3656,294303.0
2025-02-05 11:10:00,27.67,27.82,27.65,27.81,246303.0,27.3656,27.514,27.3459,27.5041,246303.0
2025-02-05 11:20:00,27.82,27.87,27.79,27.86,424085.0,27.514,27.5634,27.4843,27.5536,424085.0
2025-02-05 11:30:00,27.85,27.87,27.79,27.82,217333.0,27.5437,27.5634,27.4843,27.514,217333.0
2025-02-05 11:40:00,27.82,27.88,27.8,27.84,249163.0,27.514,27.5733,27.4942,27.5338,249163.0
2025-02-05 11:50:00,27.84,27.88,27.75,27.77,340457.0,27.5338,27.5733,27.4448,27.4645,340457.0
2025-02-05 12:00:00,27.77,27.77,27.71,27.76,174011.0,27.4645,27.4645,27.4052,27.4547,174011.0
2025-02-05 12:10:00,27.77,27.78,27.7,27.76,137919.0,27.4645,27.4744,27.3953,27.4547,137919.0
2025-02-05 12:20:00,27.76,27.81,27.76,27.78,127868.0,27.4547,27.5041,27.4547,27.4744,127868.0
2025-02-05 12:30:00,27.78,27.8,27.74,27.75,126779.0,27.4744,27.4942,27.4349,27.4448,126779.0
2025-02-05 12:40:00,27.75,27.76,27.73,27.74,104213.0,27.4448,27.4547,27.425,27.4349,104213.0
2025-02-05 12:50:00,27.74,27.74,27.71,27.73,65020.0,27.4349,27.4349,27.4052,27.425,65020.0
2025-02-05 13:00:00,27.73,27.75,27.71,27.74,114166.0,27.425,27.4448,27.4052,27.4349,114166.0
2025-02-05 13:10:00,27.74,27.76,27.7,27.74,107539.0,27.4349,27.4547,27.3953,27.4349,107539.0
2025-02-05 13:20:00,27.74,27.74,27.69,27.71,142560.0,27.4349,27.4349,27.3854,27.4052,142560.0
2025-02-05 13:30:00,27.71,27.79,27.71,27.79,126417.0,27.4052,27.4843,27.4052,27.4843,126417.0
2025-02-05 13:40:00,27.79,27.82,27.78,27.8,124036.0,27.4843,27.514,27.4744,27.4942,124036.0
2025-02-05 13:50:00,27.8,27.81,27.76,27.77,83522.0,27.4942,27.5041,27.4547,27.4645,83522.0
2025-02-05 14:00:00,27.78,27.8,27.75,27.8,98107.0,27.4744,27.4942,27.4448,27.4942,98107.0
2025-02-05 14:10:00,27.8,27.8,27.76,27.8,94622.0,27.4942,27.4942,27.4547,27.4942,94622.0
2025-02-05 14:20:00,27.8,27.8,27.77,27.78,114531.0,27.4942,27.4942,27.4645,27.4744,114531.0
2025-02-05 14:30:00,27.77,27.8,27.75,27.76,104290.0,27.4645,27.4942,27.4448,27.4547,104290.0
2025-02-05 14:40:00,27.76,27.76,27.68,27.69,118295.0,27.4547,27.4547,27.3755,27.3854,118295.0
2025-02-05 14:50:00,27.69,27.71,27.68,27.7,150935.0,27.3854,27.4052,27.3755,27.3953,150935.0
2025-02-05 15:00:00,27.7,27.73,27.69,27.7,192922.0,27.3953,27.425,27.3854,27.3953,192922.0
2025-02-05 15:10:00,27.7,27.71,27.67,27.69,158617.0,27.3953,27.4052,27.3656,27.3854,158617.0
2025-02-05 15:20:00,27.7,27.72,27.65,27.66,170976.0,27.3953,27.4151,27.3459,27.3558,170976.0
2025-02-05 15:30:00,27.66,27.67,27.6,27.63,255676.0,27.3558,27.3656,27.2964,27.3261,255676.0
2025-02-05 15:40:00,27.63,27.68,27.6,27.67,319609.0,27.3261,27.3755,27.2964,27.3656,319609.0
2025-02-05 15:50:00,27.67,27.73,27.61,27.64,1364424.0,27.3656,27.425,27.3063,27.336,1364424.0
2025-02-06 09:30:00,27.71,27.71,27.28,27.29,683066.0,27.4052,27.4052,26.9799,26.9898,683066.0
2025-02-06 09:40:00,27.29,27.44,27.28,27.42,303087.0,26.9898,27.1382,26.9799,27.1184,303087.0
2025-02-06 09:50:00,27.41,27.42,27.18,27.21,259925.0,27.1085,27.1184,26.881,26.9107,259925.0
2025-02-06 10:00:00,27.21,27.21,27.06,27.15,565945.0,26.9107,26.9107,26.7624,26.8514,565945.0
2025-02-06 10:10:00,27.15,27.17,27.05,27.09,238353.0,26.8514,26.8711,26.7525,26.792,238353.0
2025-02-06 10:20:00,27.08,27.09,26.83,26.86,342363.0,26.7821,26.792,26.5349,26.5646,342363.0
2025-02-06 10:30:00,26.87,26.89,26.72,26.74,594628.0,26.5744,26.5942,26.4261,26.4459,594628.0
2025-02-06 10:40:00,26.75,26.76,26.64,26.69,495032.0,26.4558,26.4657,26.347,26.3964,495032.0
2025-02-06 10:50:00,26.69,26.82,26.68,26.71,330387.0,26.3964,26.525,26.3865,26.4162,330387.0
2025-02-06 11:00:00,26.71,26.77,26.68,26.69,380813.0,26.4162,26.4755,26.3865,26.3964,380813.0
2025-02-06 11:10:00,26.69,26.77,26.66,26.68,231898.0,26.3964,26.4755,26.3668,26.3865,231898.0
2025-02-06 11:20:00,26.68,26.84,26.67,26.83,176931.0,26.3865,26.5448,26.3766,26.5349,176931.0
2025-02-06 11:30:00,26.84,26.87,26.8,26.86,113388.0,26.5448,26.5744,26.5052,26.5646,113388.0
2025-02-06 11:40:00,26.86,26.87,26.79,26.85,161767.0,26.5646,26.5744,26.4953,26.5547,161767.0
2025-02-06 11:50:00,26.86,26.94,26.85,26.89,179624.0,26.5646,26.6437,26.5547,26.5942,179624.0
2025-02-06 12:00:00,26.89,26.91,26.78,26.81,183838.0,26.5942,26.614,26.4854,26.5151,183838.0
2025-02-06 12:10:00,26.8,26.82,26.71,26.71,154758.0,26.5052,26.525,26.4162,26.4162,154758.0
2025-02-06 12:20:00,26.71,26.72,26.63,26.65,275807.0,26.4162,26.4261,26.3371,26.3569,275807.0
2025-02-06 12:30:00,26.65,26.69,26.59,26.6,324816.0,26.3569,26.3964,26.2975,26.3074,324816.0
2025-02-06 12:40:00,26.6,26.69,26.6,26.68,212634.0,26.3074,26.3964,26.3074,26.3865,212634.0
2025-02-06 12:50:00,26.68,26.72,26.66,26.7,304950.0,26.3865,26.4261,26.3668,26.4063,304950.0
2025-02-06 13:00:00,26.7,26.89,26.7,26.85,253102.0,26.4063,26.5942,26.4063,26.5547,253102.0
2025-02-06 13:10:00,26.86,26.89,26.83,26.84,168478.0,26.5646,26.5942,26.5349,26.5448,168478.0
2025-02-06 13:20:00,26.84,26.84,26.72,26.72,121424.0,26.5448,26.5448,26.4261,26.4261,121424.0
2025-02-06 13:30:00,26.73,26.79,26.7,26.71,164402.0,26.436,26.4953,26.4063,26.4162,164402.0
2025-02-06 13:40:00,26.71,26.78,26.7,26.78,99186.0,26.4162,26.4854,26.4063,26.4854,99186.0
2025-02-06 13:50:00,26.78,26.78,26.72,26.77,101695.0,26.4854,26.4854,26.4261,26.4755,101695.0
2025-02-06 14:00:00,26.77,26.8,26.73,26.76,113332.0,26.4755,26.5052,26.436,26.4657,113332.0
2025-02-06 14:10:00,26.75,26.76,26.69,26.71,188919.0,26.4558,26.4657,26.3964,26.4162,188919.0
2025-02-06 14:20:00,26.71,26.72,26.61,26.63,236532.0,26.4162,26.4261,26.3173,26.3371,236532.0
2025-02-06 14:30:00,26.63,26.63,26.53,26.61,322794.0,26.3371,26.3371,26.2382,26.3173,322794.0
2025-02-06 14:40:00,26.61,26.67,26.6,26.66,197473.0,26.3173,26.3766,26.3074,26.3668,197473.0
2025-02-06 14:50:00,26.66,26.71,26.66,26.69,192097.0,26.3668,26.4162,26.3668,26.3964,192097.0
2025-02-06 15:00:00,26.7,26.73,26.66,26.72,197419.0,26.4063,26.436,26.3668,26.4261,197419.0
2025-02-06 15:10:00,26.71,26.76,26.7,26.75,162446.0,26.4162,26.4657,26.4063,26.4558,162446.0
2025-02-06 15:20:00,26.76,26.77,26.73,26.75,188726.0,26.4657,26.4755,26.436,26.4558,188726.0
2025-02-06 15:30:00,26.75,26.81,26.73,26.76,257916.0,26.4558,26.5151,26.436,26.4657,257916.0
2025-02-06 15:40:00,26.77,26.84,26.74,26.75,466058.0,26.4755,26.5448,26.4459,26.4558,466058.0
2025-02-06 15:50:00,26.75,26.86,26.74,26.79,1382289.0,26.4558,26.5646,26.4459,26.4953,1382289.0
2025-02-07 09:30:00,26.86,26.88,26.58,26.61,595874.0,26.5646,26.5843,26.2876,26.3173,595874.0
2025-02-07 09:40:00,26.61,26.88,26.6,26.88,365941.0,26.3173,26.5843,26.3074,26.5843,365941.0
2025-02-07 09:50:00,26.88,27.03,26.87,27.03,407455.0,26.5843,26.7327,26.5744,26.7327,407455.0
2025-02-07 10:00:00,27.02,27.18,26.92,27.16,410518.0,26.7228,26.881,26.6239,26.8613,410518.0
2025-02-07 10:10:00,27.15,27.19,27.04,27.13,183237.0,26.8514,26.8909,26.7426,26.8316,183237.0
2025-02-07 10:20:00,27.12,27.19,27.07,27.15,205711.0,26.8217,26.8909,26.7722,26.8514,205711.0
2025-02-07 10:30:00,27.14,27.18,27.08,27.14,168835.0,26.8415,26.881,26.7821,26.8415,168835.0
2025-02-07 10:40:00,27.14,27.19,27.02,27.03,189075.0,26.8415,26.8909,26.7228,26.7327,189075.0
2025-02-07 10:50:00,27.02,27.08,26.91,27.04,307142.0,26.7228,26.7821,26.614,26.7426,307142.0
2025-02-07 11:00:00,27.03,27.05,26.93,27.05,263432.0,26.7327,26.7525,26.6338,26.7525,263432.0
2025-02-07 11:10:00,27.04,27.1,26.98,27.08,164904.0,26.7426,26.8019,26.6832,26.7821,164904.0
2025-02-07 11:20:00,27.08,27.11,26.98,26.99,148363.0,26.7821,26.8118,26.6832,26.6931,148363.0
2025-02-07 11:30:00,26.99,27.05,26.98,27.0,119121.0,26.6931,26.7525,26.6832,26.703,119121.0
2025-02-07 11:40:00,26.99,27.02,26.95,26.99,98821.0,26.6931,26.7228,26.6536,26.6931,98821.0
2025-02-07 11:50:00,26.99,27.0,26.88,26.89,338902.0,26.6931,26.703,26.5843,26.5942,338902.0
2025-02-07 12:00:00,26.89,27.0,26.87,26.98,253884.0,26.5942,26.703,26.5744,26.6832,253884.0
2025-02-07 12:10:00,26.97,27.01,26.9,26.98,296165.0,26.6733,26.7129,26.6041,26.6832,296165.0
2025-02-07 12:20:00,26.99,27.06,26.97,27.04,144691.0,26.6931,26.7624,26.6733,26.7426,144691.0
2025-02-07 12:30:00,27.04,27.08,27.02,27.07,113613.0,26.7426,26.7821,26.7228,26.7722,113613.0
2025-02-07 12:40:00,27.07,27.1,27.04,27.07,202488.0,26.7722,26.8019,26.7426,26.7722,202488.0
2025-02-07 12:50:00,27.07,27.11,27.04,27.11,163598.0,26.7722,26.8118,26.7426,26.8118,163598.0
2025-02-07 13:00:00,27.11,27.14,27.08,27.14,148015.0,26.8118,26.8415,26.7821,26.8415,148015.0
2025-02-07 13:10:00,27.14,27.21,27.13,27.21,314639.0,26.8415,26.9107,26.8316,26.9107,314639.0
2025-02-07 13:20:00,27.2,27.22,27.18,27.2,131703.0,26.9008,26.9206,26.881,26.9008,131703.0
2025-02-07 13:30:00,27.2,27.21,27.14,27.16,217527.0,26.9008,26.9107,26.8415,26.8613,217527.0
2025-02-07 13:40:00,27.16,27.16,27.09,27.11,93332.0,26.8613,26.8613,26.792,26.8118,93332.0
2025-02-07 13:50:00,27.11,27.12,27.05,27.05,96574.0,26.8118,26.8217,26.7525,26.7525,96574.0
2025-02-07 14:00:00,27.05,27.08,27.04,27.07,146151.0,26.7525,26.7821,26.7426,26.7722,146151.0
2025-02-07 14:10:00,27.07,27.07,27.04,27.05,85987.0,26.7722,26.7722,26.7426,26.7525,85987.0
2025-02-07 14:20:00,27.04,27.05,27.01,27.02,249151.0,26.7426,26.7525,26.7129,26.7228,249151.0
2025-02-07 14:30:00,27.02,27.08,27.01,27.08,172207.0,26.7228,26.7821,26.7129,26.7821,172207.0
2025-02-07 14:40:00,27.08,27.11,27.07,27.1,134953.0,26.7821,26.8118,26.7722,26.8019,134953.0
2025-02-07 14:50:00,27.1,27.11,27.06,27.07,112005.0,26.8019,26.8118,26.7624,26.7722,112005.0
2025-02-07 15:00:00,27.07,27.07,27.0,27.02,142115.0,26.7722,26.7722,26.703,26.7228,142115.0
2025-02-07 15:10:00,27.01,27.02,26.96,26.99,132805.0,26.7129,26.7228,26.6635,26.6931,132805.0
2025-02-07 15:20:00,26.99,27.01,26.99,27.01,216033.0,26.6931,26.7129,26.6931,26.7129,216033.0
2025-02-07 15:30:00,27.01,27.04,27.0,27.03,200561.0,26.7129,26.7426,26.703,26.7327,200561.0
2025-02-07 15:40:00,27.02,27.06,27.0,27.04,230447.0,26.7228,26.7624,26.703,26.7426,230447.0
2025-02-07 15:50:00,27.05,27.11,27.03,27.05,823139.0,26.7525,26.8118,26.7327,26.7525,823139.0
2025-02-10 09:30:00,27.2,27.29,26.93,26.94,857550.0,26.9008,26.9898,26.6338,26.6437,857550.0
2025-02-10 09:40:00,26.94,27.01,26.74,26.92,268449.0,26.6437,26.7129,26.4459,26.6239,268449.0
2025-02-10 09:50:00,26.92,27.1,26.92,26.99,377809.0,26.6239,26.8019,26.6239,26.6931,377809.0
2025-02-10 10:00:00,26.99,27.11,26.97,27.05,384506.0,26.6931,26.8118,26.6733,26.7525,384506.0
2025-02-10 10:10:00,27.04,27.07,26.99,27.01,235033.0,26.7426,26.7722,26.6931,26.7129,235033.0
2025-02-10 10:20:00,27.02,27.02,26.95,27.0,243637.0,26.7228,26.7228,26.6536,26.703,243637.0
2025-02-10 10:30:00,27.0,27.08,26.99,27.04,197680.0,26.703,26.7821,26.6931,26.7426,197680.0
2025-02-10 10:40:00,27.04,27.18,26.98,27.18,228407.0,26.7426,26.881,26.6832,26.881,228407.0
2025-02-10 10:50:00,27.17,27.21,27.14,27.16,251466.0,26.8711,26.9107,26.8415,26.8613,251466.0
2025-02-10 11:00:00,27.16,27.18,27.07,27.13,602096.0,26.8613,26.881,26.7722,26.8316,602096.0
2025-02-10 11:10:00,27.14,27.15,27.01,27.03,311465.0,26.8415,26.8514,26.7129,26.7327,311465.0
2025-02-10 11:20:00,27.04,27.06,27.01,27.01,185473.0,26.7426,26.7624,26.7129,26.7129,185473.0
2025-02-10 11:30:00,27.01,27.04,26.98,27.02,181081.0,26.7129,26.7426,26.6832,26.7228,181081.0
2025-02-10 11:40:00,27.02,27.04,26.98,27.0,133117.0,26.7228,26.7426,26.6832,26.703,133117.0
2025-02-10 11:50:00,27.0,27.02,26.97,27.01,144764.0,26.703,26.7228,26.6733,26.7129,144764.0
2025-02-10 12:00:00,27.0,27.03,26.92,26.95,220485.0,26.703,26.7327,26.6239,26.6536,220485.0
2025-02-10 12:10:00,26.95,26.95,26.86,26.89,168183.0,26.6536,26.6536,26.5646,26.5942,168183.0
2025-02-10 12:20:00,26.89,26.91,26.88,26.9,140626.0,26.5942,26.614,26.5843,26.6041,140626.0
2025-02-10 12:30:00,26.9,26.94,26.88,26.91,137460.0,26.6041,26.6437,26.5843,26.614,137460.0
2025-02-10 12:40:00,26.91,26.91,26.86,26.9,234129.0,26.614,26.614,26.5646,26.6041,234129.0
2025-02-10 12:50:00,26.9,26.95,26.9,26.93,160398.0,26.6041,26.6536,26.6041,26.6338,160398.0
2025-02-10 13:00:00,26.93,26.93,26.9,26.92,175166.0,26.6338,26.6338,26.6041,26.6239,175166.0
2025-02-10 13:10:00,26.92,26.96,26.91,26.94,98313.0,26.6239,26.6635,26.614,26.6437,98313.0
2025-02-10 13:20:00,26.94,26.98,26.89,26.91,160699.0,26.6437,26.6832,26.5942,26.614,160699.0
2025-02-10 13:30:00,26.92,27.0,26.91,26.99,230882.0,26.6239,26.703,26.614,26.6931,230882.0
2025-02-10 13:40:00,26.98,27.03,26.97,26.98,321159.0,26.6832,26.7327,26.6733,26.6832,321159.0
2025-02-10 13:50:00,26.98,27.0,26.96,26.97,138518.0,26.6832,26.703,26.6635,26.6733,138518.0
2025-02-10 14:00:00,26.98,27.04,26.96,27.04,124169.0,26.6832,26.7426,26.6635,26.7426,124169.0
2025-02-10 14:10:00,27.04,27.07,27.02,27.04,387457.0,26.7426,26.7722,26.7228,26.7426,387457.0
2025-02-10 14:20:00,27.03,27.08,27.03,27.07,242317.0,26.7327,26.7821,26.7327,26.7722,242317.0
2025-02-10 14:30:00,27.07,27.08,27.05,27.07,203256.0,26.7722,26.7821,26.7525,26.7722,203256.0
2025-02-10 14:40:00,27.07,27.07,27.04,27.06,152925.0,26.7722,26.7722,26.7426,26.7624,152925.0
2025-02-10 14:50:00,27.06,27.13,27.06,27.08,558246.0,26.7624,26.8316,26.7624,26.7821,558246.0
2025-02-10 15:00:00,27.08,27.13,27.07,27.1,551601.0,26.7821,26.8316,26.7722,26.8019,551601.0
2025-02-10 15:10:00,27.1,27.11,27.06,27.09,286798.0,26.8019,26.8118,26.7624,26.792,286798.0
2025-02-10 15:20:00,27.09,27.13,27.07,27.11,194564.0,26.792,26.8316,26.7722,26.8118,194564.0
2025-02-10 15:30:00,27.11,27.16,27.1,27.14,420854.0,26.8118,26.8613,26.8019,26.8415,420854.0
2025-02-10 15:40:00,27.14,27.16,27.13,27.14,273067.0,26.8415,26.8613,26.8316,26.8415,273067.0
2025-02-10 15:50:00,27.14,27.17,27.06,27.1,1230926.0,26.8415,26.8711,26.7624,26.8019,1230926.0
2025-02-11 09:30:00,26.99,26.99,26.39,26.48,564986.0,26.6931,26.6931,26.0997,26.1887,564986.0
2025-02-11 09:40:00,26.49,26.63,26.48,26.55,463384.0,26.1986,26.3371,26.1887,26.258,463384.0
2025-02-11 09:50:00,26.55,26.64,26.44,26.6,367304.0,26.258,26.347,26.1492,26.3074,367304.0
2025-02-11 10:00:00,26.6,26.66,26.53,26.61,315465.0,26.3074,26.3668,26.2382,26.3173,315465.0
2025-02-11 10:10:00,26.61,26.65,26.48,26.51,618169.0,26.3173,26.3569,26.1887,26.2184,618169.0
2025-02-11 10:20:00,26.51,26.56,26.45,26.55,301245.0,26.2184,26.2679,26.1591,26.258,301245.0
2025-02-11 10:30:00,26.55,26.72,26.53,26.62,400533.0,26.258,26.4261,26.2382,26.3272,400533.0
2025-02-11 10:40:00,26.62,26.69,26.6,26.67,172850.0,26.3272,26.3964,26.3074,26.3766,172850.0
2025-02-11 10:50:00,26.67,26.75,26.65,26.73,437813.0,26.3766,26.4558,26.3569,26.436,437813.0
2025-02-11 11:00:00,26.73,26.73,26.68,26.71,199117.0,26.436,26.436,26.3865,26.4162,199117.0
2025-02-11 11:10:00,26.71,26.73,26.64,26.69,430414.0,26.4162,26.436,26.347,26.3964,430414.0
2025-02-11 11:20:00,26.69,26.73,26.63,26.63,327322.0,26.3964,26.436,26.3371,26.3371,327322.0
2025-02-11 11:30:00,26.64,26.65,26.57,26.58,237341.0,26.347,26.3569,26.2777,26.2876,237341.0
2025-02-11 11:40:00,26.58,26.59,26.54,26.56,103252.0,26.2876,26.2975,26.2481,26.2679,103252.0
2025-02-11 11:50:00,26.56,26.65,26.54,26.63,229576.0,26.2679,26.3569,26.2481,26.3371,229576.0
2025-02-11 12:00:00,26.63,26.68,26.62,26.66,202485.0,26.3371,26.3865,26.3272,26.3668,202485.0
2025-02-11 12:10:00,26.66,26.74,26.65,26.66,330189.0,26.3668,26.4459,26.3569,26.3668,330189.0
2025-02-11 12:20:00,26.66,26.71,26.64,26.68,228719.0,26.3668,26.4162,26.347,26.3865,228719.0
2025-02-11 12:30:00,26.69,26.7,26.66,26.67,121691.0,26.3964,26.4063,26.3668,26.3766,121691.0
2025-02-11 12:40:00,26.67,26.67,26.6,26.63,252250.0,26.3766,26.3766,26.3074,26.3371,252250.0
2025-02-11 12:50:00,26.63,26.64,26.56,26.58,210425.0,26.3371,26.347,26.2679,26.2876,210425.0
2025-02-11 13:00:00,26.58,26.64,26.55,26.6,251771.0,26.2876,26.347,26.258,26.3074,251771.0
2025-02-11 13:10:00,26.61,26.62,26.58,26.62,215865.0,26.3173,26.3272,26.2876,26.3272,215865.0
2025-02-11 13:20:00,26.62,26.63,26.57,26.57,177510.0,26.3272,26.3371,26.2777,26.2777,177510.0
2025-02-11 13:30:00,26.58,26.69,26.57,26.69,121187.0,26.2876,26.3964,26.2777,26.3964,121187.0
2025-02-11 13:40:00,26.69,26.72,26.66,26.68,238199.0,26.3964,26.4261,26.3668,26.3865,238199.0
2025-02-11 13:50:00,26.68,26.69,26.66,26.68,165568.0,26.3865,26.3964,26.3668,26.3865,165568.0
2025-02-11 14:00:00,26.67,26.69,26.67,26.68,173043.0,26.3766,26.3964,26.3766,26.3865,173043.0
2025-02-11 14:10:00,26.68,26.7,26.66,26.69,183441.0,26.3865,26.4063,26.3668,26.3964,183441.0
2025-02-11 14:20:00,26.68,26.74,26.67,26.67,174957.0,26.3865,26.4459,26.3766,26.3766,174957.0
2025-02-11 14:30:00,26.67,26.69,26.65,26.68,177415.0,26.3766,26.3964,26.3569,26.3865,177415.0
2025-02-11 14:40:00,26.69,26.71,26.65,26.7,439716.0,26.3964,26.4162,26.3569,26.4063,439716.0
2025-02-11 14:50:00,26.69,26.72,26.66,26.67,206163.0,26.3964,26.4261,26.3668,26.3766,206163.0
2025-02-11 15:00:00,26.67,26.72,26.65,26.68,254607.0,26.3766,26.4261,26.3569,26.3865,254607.0
2025-02-11 15:10:00,26.69,26.69,26.63,26.63,172069.0,26.3964,26.3964,26.3371,26.3371,172069.0
2025-02-11 15:20:00,26.63,26.67,26.63,26.64,176370.0,26.3371,26.3766,26.3371,26.347,176370.0
2025-02-11 15:30:00,26.64,26.67,26.62,26.65,350234.0,26.347,26.3766,26.3272,26.3569,350234.0
2025-02-11 15:40:00,26.64,26.72,26.64,26.71,699160.0,26.347,26.4261,26.347,26.4162,699160.0
2025-02-11 15:50:00,26.71,26.79,26.69,26.78,2176249.0,26.4162,26.4953,26.3964,26.4854,2176249.0
2025-02-12 09:30:00,26.45,26.57,26.24,26.53,525113.0,26.1591,26.2777,25.9514,26.2382,525113.0
2025-02-12 09:40:00,26.52,26.62,26.48,26.61,259463.0,26.2283,26.3272,26.1887,26.3173,259463.0
2025-02-12 09:50:00,26.62,26.71,26.61,26.71,121205.0,26.3272,26.4162,26.3173,26.4162,121205.0
2025-02-12 10:00:00,26.71,26.85,26.66,26.81,251320.0,26.4162,26.5547,26.3668,26.5151,251320.0
2025-02-12 10:10:00,26.82,26.84,26.65,26.66,322732.0,26.525,26.5448,26.3569,26.3668,322732.0
2025-02-12 10:20:00,26.66,26.67,26.6,26.62,132954.0,26.3668,26.3766,26.3074,26.3272,132954.0
2025-02-12 10:30:00,26.62,26.66,26.58,26.63,162321.0,26.3272,26.3668,26.2876,26.3371,162321.0
2025-02-12 10:40:00,26.63,26.63,26.56,26.61,149877.0,26.3371,26.3371,26.2679,26.3173,149877.0
2025-02-12 10:50:00,26.61,26.61,26.55,26.58,94386.0,26.3173,26.3173,26.258,26.2876,94386.0
2025-02-12 11:00:00,26.58,26.6,26.55,26.57,99113.0,26.2876,26.3074,26.258,26.2777,99113.0
2025-02-12 11:10:00,26.56,26.61,26.55,26.59,119270.0,26.2679,26.3173,26.258,26.2975,119270.0
2025-02-12 11:20:00,26.59,26.64,26.57,26.61,232737.0,26.2975,26.347,26.2777,26.3173,232737.0
2025-02-12 11:30:00,26.61,26.64,26.6,26.64,81119.0,26.3173,26.347,26.3074,26.347,81119.0
2025-02-12 11:40:00,26.64,26.67,26.61,26.64,104568.0,26.347,26.3766,26.3173,26.347,104568.0
2025-02-12 11:50:00,26.64,26.7,26.64,26.68,269339.0,26.347,26.4063,26.347,26.3865,269339.0
2025-02-12 12:00:00,26.68,26.68,26.37,26.51,486159.0,26.3865,26.3865,26.0799,26.2184,486159.0
2025-02-12 12:10:00,26.51,26.53,26.46,26.52,210496.0,26.2184,26.2382,26.169,26.2283,210496.0
2025-02-12 12:20:00,26.52,26.58,26.51,26.55,191369.0,26.2283,26.2876,26.2184,26.258,191369.0
2025-02-12 12:30:00,26.55,26.61,26.52,26.55,299854.0,26.258,26.3173,26.2283,26.258,299854.0
2025-02-12 12:40:00,26.55,26.56,26.49,26.52,115228.0,26.258,26.2679,26.1986,26.2283,115228.0
2025-02-12 12:50:00,26.52,26.57,26.52,26.53,126946.0,26.2283,26.2777,26.2283,26.2382,126946.0
2025-02-12 13:00:00,26.53,26.53,26.41,26.45,121356.0,26.2382,26.2382,26.1195,26.1591,121356.0
2025-02-12 13:10:00,26.45,26.45,26.37,26.4,103729.0,26.1591,26.1591,26.0799,26.1096,103729.0
2025-02-12 13:20:00,26.4,26.41,26.33,26.37,202100.0,26.1096,26.1195,26.0404,26.0799,202100.0
2025-02-12 13:30:00,26.37,26.39,26.35,26.39,146315.0,26.0799,26.0997,26.0602,26.0997,146315.0
2025-02-12 13:40:00,26.39,26.39,26.31,26.32,287804.0,26.0997,26.0997,26.0206,26.0305,287804.0
2025-02-12 13:50:00,26.32,26.38,26.31,26.36,210580.0,26.0305,26.0898,26.0206,26.0701,210580.0
2025-02-12 14:00:00,26.36,26.37,26.32,26.35,155628.0,26.0701,26.0799,26.0305,26.0602,155628.0
2025-02-12 14:10:00,26.35,26.36,26.32,26.35,135757.0,26.0602,26.0701,26.0305,26.0602,135757.0
2025-02-12 14:20:00,26.35,26.35,26.31,26.34,145118.0,26.0602,26.0602,26.0206,26.0503,145118.0
2025-02-12 14:30:00,26.34,26.34,26.31,26.33,215639.0,26.0503,26.0503,26.0206,26.0404,215639.0
2025-02-12 14:40:00,26.33,26.33,26.23,26.29,499098.0,26.0404,26.0404,25.9415,26.0008,499098.0
2025-02-12 14:50:00,26.29,26.33,26.28,26.3,188465.0,26.0008,26.0404,25.9909,26.0107,188465.0
2025-02-12 15:00:00,26.31,26.35,26.3,26.33,196078.0,26.0206,26.0602,26.0107,26.0404,196078.0
2025-02-12 15:10:00,26.33,26.34,26.24,26.26,258896.0,26.0404,26.0503,25.9514,25.9712,258896.0
2025-02-12 15:20:00,26.26,26.26,26.21,26.21,347545.0,25.9712,25.9712,25.9217,25.9217,347545.0
2025-02-12 15:30:00,26.21,26.27,26.19,26.2,359719.0,25.9217,25.981,25.9019,25.9118,359719.0
2025-02-12 15:40:00,26.19,26.21,26.13,26.19,644069.0,25.9019,25.9217,25.8426,25.9019,644069.0
2025-02-12 15:50:00,26.19,26.3,26.18,26.28,1323005.0,25.9019,26.0107,25.892,25.9909,1323005.0
2025-02-13 09:30:00,26.36,26.45,26.18,26.37,505677.0,26.0701,26.1591,25.892,26.0799,505677.0
2025-02-13 09:40:00,26.37,26.48,26.36,26.37,333387.0,26.0799,26.1887,26.0701,26.0799,333387.0
2025-02-13 09:50:00,26.37,26.42,26.34,26.38,255326.0,26.0799,26.1294,26.0503,26.0898,255326.0
2025-02-13 10:00:00,26.38,26.46,26.34,26.43,336816.0,26.0898,26.169,26.0503,26.1393,336816.0
2025-02-13 10:10:00,26.43,26.44,26.35,26.39,298913.0,26.1393,26.1492,26.0602,26.0997,298913.0
2025-02-13 10:20:00,26.39,26.43,26.31,26.32,239202.0,26.0997,26.1393,26.0206,26.0305,239202.0
2025-02-13 10:30:00,26.33,26.34,26.24,26.26,210396.0,26.0404,26.0503,25.9514,25.9712,210396.0
2025-02-13 10:40:00,26.26,26.33,26.25,26.3,283326.0,25.9712,26.0404,25.9613,26.0107,283326.0
2025-02-13 10:50:00,26.3,26.37,26.28,26.36,217648.0,26.0107,26.0799,25.9909,26.0701,217648.0
2025-02-13 11:00:00,26.36,26.36,26.27,26.28,228130.0,26.0701,26.0701,25.981,25.9909,228130.0
2025-02-13 11:10:00,26.28,26.3,26.2,26.25,288450.0,25.9909,26.0107,25.9118,25.9613,288450.0
2025-02-13 11:20:00,26.25,26.3,26.23,26.25,338556.0,25.9613,26.0107,25.9415,25.9613,338556.0
2025-02-13 11:30:00,26.25,26.3,26.22,26.26,207541.0,25.9613,26.0107,25.9316,25.9712,207541.0
2025-02-13 11:40:00,26.27,26.29,26.19,26.24,260711.0,25.981,26.0008,25.9019,25.9514,260711.0
2025-02-13 11:50:00,26.24,26.3,26.23,26.26,262314.0,25.9514,26.0107,25.9415,25.9712,262314.0
2025-02-13 12:00:00,26.26,26.32,26.24,26.3,156310.0,25.9712,26.0305,25.9514,26.0107,156310.0
2025-02-13 12:10:00,26.3,26.38,26.29,26.37,153178.0,26.0107,26.0898,26.0008,26.0799,153178.0
2025-02-13 12:20:00,26.37,26.39,26.36,26.38,111589.0,26.0799,26.0997,26.0701,26.0898,111589.0
2025-02-13 12:30:00,26.38,26.38,26.32,26.33,153635.0,26.0898,26.0898,26.0305,26.0404,153635.0
2025-02-13 12:40:00,26.33,26.36,26.31,26.33,115894.0,26.0404,26.0701,26.0206,26.0404,115894.0
2025-02-13 12:50:00,26.33,26.35,26.31,26.34,105689.0,26.0404,26.0602,26.0206,26.0503,105689.0
2025-02-13 13:00:00,26.34,26.34,26.31,26.34,113053.0,26.0503,26.0503,26.0206,26.0503,113053.0
2025-02-13 13:10:00,26.34,26.36,26.31,26.33,125056.0,26.0503,26.0701,26.0206,26.0404,125056.0
2025-02-13 13:20:00,26.33,26.38,26.32,26.35,231821.0,26.0404,26.0898,26.0305,26.0602,231821.0
2025-02-13 13:30:00,26.34,26.43,26.34,26.43,259606.0,26.0503,26.1393,26.0503,26.1393,259606.0
2025-02-13 13:40:00,26.43,26.47,26.4,26.47,243938.0,26.1393,26.1788,26.1096,26.1788,243938.0
2025-02-13 13:50:00,26.46,26.48,26.42,26.47,299221.0,26.169,26.1887,26.1294,26.1788,299221.0
2025-02-13 14:00:00,26.47,26.54,26.44,26.54,369272.0,26.1788,26.2481,26.1492,26.2481,369272.0
2025-02-13 14:10:00,26.54,26.62,26.52,26.6,363849.0,26.2481,26.3272,26.2283,26.3074,363849.0
2025-02-13 14:20:00,26.6,26.62,26.53,26.54,291879.0,26.3074,26.3272,26.2382,26.2481,291879.0
2025-02-13 14:30:00,26.54,26.62,26.53,26.61,283036.0,26.2481,26.3272,26.2382,26.3173,283036.0
2025-02-13 14:40:00,26.61,26.61,26.55,26.61,206243.0,26.3173,26.3173,26.258,26.3173,206243.0
2025-02-13 14:50:00,26.61,26.66,26.59,26.64,136753.0,26.3173,26.3668,26.2975,26.347,136753.0
2025-02-13 15:00:00,26.64,26.67,26.62,26.63,200806.0,26.347,26.3766,26.3272,26.3371,200806.0
2025-02-13 15:10:00,26.63,26.75,26.62,26.74,257475.0,26.3371,26.4558,26.3272,26.4459,257475.0
2025-02-13 15:20:00,26.73,26.74,26.68,26.7,269781.0,26.436,26.4459,26.3865,26.4063,269781.0
2025-02-13 15:30:00,26.7,26.7,26.64,26.67,212240.0,26.4063,26.4063,26.347,26.3766,212240.0
2025-02-13 15:40:00,26.67,26.67,26.59,26.64,314831.0,26.3766,26.3766,26.2975,26.347,314831.0
2025-02-13 15:50:00,26.64,26.66,26.55,26.56,943174.0,26.347,26.3668,26.258,26.2679,943174.0
2025-02-14 09:30:00,26.65,26.82,26.59,26.66,383316.0,26.3569,26.525,26.2975,26.3668,383316.0
2025-02-14 09:40:00,26.66,26.83,26.66,26.8,155526.0,26.3668,26.5349,26.3668,26.5052,155526.0
2025-02-14 09:50:00,26.8,26.88,26.65,26.86,277512.0,26.5052,26.5843,26.3569,26.5646,277512.0
2025-02-14 10:00:00,26.86,26.9,26.75,26.88,261633.0,26.5646,26.6041,26.4558,26.5843,261633.0
2025-02-14 10:10:00,26.89,26.89,26.75,26.8,123388.0,26.5942,26.5942,26.4558,26.5052,123388.0
2025-02-14 10:20:00,26.8,26.9,26.79,26.83,154193.0,26.5052,26.6041,26.4953,26.5349,154193.0
2025-02-14 10:30:00,26.83,26.93,26.81,26.88,210082.0,26.5349,26.6338,26.5151,26.5843,210082.0
2025-02-14 10:40:00,26.87,26.92,26.8,26.84,371737.0,26.5744,26.6239,26.5052,26.5448,371737.0
2025-02-14 10:50:00,26.83,26.85,26.78,26.82,165115.0,26.5349,26.5547,26.4854,26.525,165115.0
2025-02-14 11:00:00,26.82,26.94,26.81,26.93,364919.0,26.525,26.6437,26.5151,26.6338,364919.0
2025-02-14 11:10:00,26.93,26.93,26.86,26.93,265589.0,26.6338,26.6338,26.5646,26.6338,265589.0
2025-02-14 11:20:00,26.92,26.96,26.87,26.92,175399.0,26.6239,26.6635,26.5744,26.6239,175399.0
2025-02-14 11:30:00,26.91,26.92,26.86,26.89,122037.0,26.614,26.6239,26.5646,26.5942,122037.0
2025-02-14 11:40:00,26.89,26.89,26.82,26.86,105830.0,26.5942,26.5942,26.525,26.5646,105830.0
2025-02-14 11:50:00,26.86,26.89,26.84,26.85,171922.0,26.5646,26.5942,26.5448,26.5547,171922.0
2025-02-14 12:00:00,26.85,26.89,26.82,26.88,86528.0,26.5547,26.5942,26.525,26.5843,86528.0
2025-02-14 12:10:00,26.88,26.9,26.84,26.85,91448.0,26.5843,26.6041,26.5448,26.5547,91448.0
2025-02-14 12:20:00,26.85,26.86,26.81,26.84,99093.0,26.5547,26.5646,26.5151,26.5448,99093.0
2025-02-14 12:30:00,26.84,26.87,26.81,26.82,126026.0,26.5448,26.5744,26.5151,26.525,126026.0
2025-02-14 12:40:00,26.83,26.84,26.78,26.8,204166.0,26.5349,26.5448,26.4854,26.5052,204166.0
2025-02-14 12:50:00,26.81,26.82,26.76,26.8,172234.0,26.5151,26.525,26.4657,26.5052,172234.0
2025-02-14 13:00:00,26.8,26.8,26.69,26.69,119128.0,26.5052,26.5052,26.3964,26.3964,119128.0
2025-02-14 13:10:00,26.69,26.7,26.66,26.68,57217.0,26.3964,26.4063,26.3668,26.3865,57217.0
2025-02-14 13:20:00,26.67,26.67,26.65,26.66,58884.0,26.3766,26.3766,26.3569,26.3668,58884.0
2025-02-14 13:30:00,26.66,26.7,26.65,26.68,158339.0,26.3668,26.4063,26.3569,26.3865,158339.0
2025-02-14 13:40:00,26.68,26.72,26.66,26.68,98505.0,26.3865,26.4261,26.3668,26.3865,98505.0
2025-02-14 13:50:00,26.68,26.7,26.66,26.67,122642.0,26.3865,26.4063,26.3668,26.3766,122642.0
2025-02-14 14:00:00,26.67,26.67,26.62,26.62,82043.0,26.3766,26.3766,26.3272,26.3272,82043.0
2025-02-14 14:10:00,26.62,26.67,26.61,26.67,108851.0,26.3272,26.3766,26.3173,26.3766,108851.0
2025-02-14 14:20:00,26.66,26.68,26.64,26.68,158089.0,26.3668,26.3865,26.347,26.3865,158089.0
2025-02-14 14:30:00,26.68,26.71,26.65,26.69,153629.0,26.3865,26.4162,26.3569,26.3964,153629.0
2025-02-14 14:40:00,26.69,26.69,26.64,26.65,128306.0,26.3964,26.3964,26.347,26.3569,128306.0
2025-02-14 14:50:00,26.65,26.66,26.63,26.64,153738.0,26.3569,26.3668,26.3371,26.347,153738.0
2025-02-14 15:00:00,26.63,26.68,26.62,26.65,151988.0,26.3371,26.3865,26.3272,26.3569,151988.0
2025-02-14 15:10:00,26.66,26.69,26.63,26.66,221650.0,26.3668,26.3964,26.3371,26.3668,221650.0
2025-02-14 15:20:00,26.67,26.71,26.64,26.64,272931.0,26.3766,26.4162,26.347,26.347,272931.0
2025-02-14 15:30:00,26.64,26.68,26.61,26.67,315669.0,26.347,26.3865,26.3173,26.3766,315669.0
2025-02-14 15:40:00,26.67,26.67,26.57,26.59,309791.0,26.3766,26.3766,26.2777,26.2975,309791.0
2025-02-14 15:50:00,26.59,26.62,26.54,26.54,1014224.0,26.2975,26.3272,26.2481,26.2481,1014224.0
2025-02-18 09:30:00,26.6,26.69,26.57,26.58,595133.0,26.3074,26.3964,26.2777,26.2876,595133.0
2025-02-18 09:40:00,26.58,26.78,26.56,26.75,200464.0,26.2876,26.4854,26.2679,26.4558,200464.0
2025-02-18 09:50:00,26.74,26.74,26.65,26.68,161370.0,26.4459,26.4459,26.3569,26.3865,161370.0
2025-02-18 10:00:00,26.68,26.78,26.58,26.77,175116.0,26.3865,26.4854,26.2876,26.4755,175116.0
2025-02-18 10:10:00,26.76,26.81,26.73,26.75,153504.0,26.4657,26.5151,26.436,26.4558,153504.0
2025-02-18 10:20:00,26.76,26.84,26.74,26.82,215538.0,26.4657,26.5448,26.4459,26.525,215538.0
2025-02-18 10:30:00,26.82,26.82,26.76,26.8,113228.0,26.525,26.525,26.4657,26.5052,113228.0
2025-02-18 10:40:00,26.8,26.9,26.8,26.86,154687.0,26.5052,26.6041,26.5052,26.5646,154687.0
2025-02-18 10:50:00,26.86,26.87,26.79,26.8,164728.0,26.5646,26.5744,26.4953,26.5052,164728.0
2025-02-18 11:00:00,26.8,26.83,26.75,26.75,166645.0,26.5052,26.5349,26.4558,26.4558,166645.0
2025-02-18 11:10:00,26.76,26.77,26.72,26.74,143892.0,26.4657,26.4755,26.4261,26.4459,143892.0
2025-02-18 11:20:00,26.74,26.76,26.7,26.73,283961.0,26.4459,26.4657,26.4063,26.436,283961.0
2025-02-18 11:30:00,26.73,26.78,26.72,26.77,152816.0,26.436,26.4854,26.4261,26.4755,152816.0
2025-02-18 11:40:00,26.77,26.82,26.76,26.82,129263.0,26.4755,26.525,26.4657,26.525,129263.0
2025-02-18 11:50:00,26.82,26.83,26.76,26.77,177016.0,26.525,26.5349,26.4657,26.4755,177016.0
2025-02-18 12:00:00,26.77,26.79,26.75,26.76,80475.0,26.4755,26.4953,26.4558,26.4657,80475.0
2025-02-18 12:10:00,26.76,26.82,26.71,26.81,154411.0,26.4657,26.525,26.4162,26.5151,154411.0
2025-02-18 12:20:00,26.82,26.82,26.76,26.8,62330.0,26.525,26.525,26.4657,26.5052,62330.0
2025-02-18 12:30:00,26.8,26.83,26.78,26.83,79019.0,26.5052,26.5349,26.4854,26.5349,79019.0
2025-02-18 12:40:00,26.82,26.89,26.82,26.87,160230.0,26.525,26.5942,26.525,26.5744,160230.0
2025-02-18 12:50:00,26.87,26.89,26.85,26.88,152545.0,26.5744,26.5942,26.5547,26.5843,152545.0
2025-02-18 13:00:00,26.89,26.92,26.87,26.91,124192.0,26.5942,26.6239,26.5744,26.614,124192.0
2025-02-18 13:10:00,26.91,26.95,26.9,26.94,120124.0,26.614,26.6536,26.6041,26.6437,120124.0
2025-02-18 13:20:00,26.94,26.94,26.89,26.91,90008.0,26.6437,26.6437,26.5942,26.614,90008.0
2025-02-18 13:30:00,26.91,26.93,26.88,26.89,119285.0,26.614,26.6338,26.5843,26.5942,119285.0
2025-02-18 13:40:00,26.89,26.92,26.87,26.92,92866.0,26.5942,26.6239,26.5744,26.6239,92866.0
2025-02-18 13:50:00,26.92,26.92,26.89,26.91,93725.0,26.6239,26.6239,26.5942,26.614,93725.0
2025-02-18 14:00:00,26.91,26.91,26.84,26.85,103819.0,26.614,26.614,26.5448,26.5547,103819.0
2025-02-18 14:10:00,26.85,26.86,26.82,26.84,107261.0,26.5547,26.5646,26.525,26.5448,107261.0
2025-02-18 14:20:00,26.84,26.84,26.79,26.8,102837.0,26.5448,26.5448,26.4953,26.5052,102837.0
2025-02-18 14:30:00,26.8,26.81,26.76,26.78,117501.0,26.5052,26.5151,26.4657,26.4854,117501.0
2025-02-18 14:40:00,26.78,26.82,26.77,26.82,79776.0,26.4854,26.525,26.4755,26.525,79776.0
2025-02-18 14:50:00,26.82,26.86,26.78,26.79,150735.0,26.525,26.5646,26.4854,26.4953,150735.0
2025-02-18 15:00:00,26.79,26.82,26.77,26.82,107438.0,26.4953,26.525,26.4755,26.525,107438.0
2025-02-18 15:10:00,26.82,26.86,26.79,26.82,158984.0,26.525,26.5646,26.4953,26.525,158984.0
2025-02-18 15:20:00,26.82,26.85,26.79,26.8,222259.0,26.525,26.5547,26.4953,26.5052,222259.0
2025-02-18 15:30:00,26.8,26.86,26.8,26.83,321361.0,26.5052,26.5646,26.5052,26.5349,321361.0
2025-02-18 15:40:00,26.83,26.86,26.81,26.83,245581.0,26.5349,26.5646,26.5151,26.5349,245581.0
2025-02-18 15:50:00,26.84,26.84,26.74,26.75,930854.0,26.5448,26.5448,26.4459,26.4558,930854.0
2025-02-19 09:30:00,26.75,26.84,26.65,26.84,457771.0,26.4558,26.5448,26.3569,26.5448,457771.0
2025-02-19 09:40:00,26.84,26.95,26.84,26.94,207110.0,26.5448,26.6536,26.5448,26.6437,207110.0
2025-02-19 09:50:00,26.94,27.16,26.93,27.11,341094.0,26.6437,26.8613,26.6338,26.8118,341094.0
2025-02-19 10:00:00,27.11,27.11,27.02,27.04,224078.0,26.8118,26.8118,26.7228,26.7426,224078.0
2025-02-19 10:10:00,27.04,27.05,26.98,27.0,165303.0,26.7426,26.7525,26.6832,26.703,165303.0
2025-02-19 10:20:00,27.0,27.11,26.99,27.09,256196.0,26.703,26.8118,26.6931,26.792,256196.0
2025-02-19 10:30:00,27.08,27.2,27.05,27.15,388012.0,26.7821,26.9008,26.7525,26.8514,388012.0
2025-02-19 10:40:00,27.14,27.17,27.08,27.13,113374.0,26.8415,26.8711,26.7821,26.8316,113374.0
2025-02-19 10:50:00,27.13,27.13,27.03,27.03,146955.0,26.8316,26.8316,26.7327,26.7327,146955.0
2025-02-19 11:00:00,27.03,27.05,26.96,27.0,298579.0,26.7327,26.7525,26.6635,26.703,298579.0
2025-02-19 11:10:00,27.0,27.01,26.94,26.97,82598.0,26.703,26.7129,26.6437,26.6733,82598.0
2025-02-19 11:20:00,26.96,27.0,26.95,26.98,130335.0,26.6635,26.703,26.6536,26.6832,130335.0
2025-02-19 11:30:00,26.98,27.02,26.97,27.02,80318.0,26.6832,26.7228,26.6733,26.7228,80318.0
2025-02-19 11:40:00,27.02,27.09,27.0,27.09,182795.0,26.7228,26.792,26.703,26.792,182795.0
2025-02-19 11:50:00,27.09,27.09,27.02,27.05,222026.0,26.792,26.792,26.7228,26.7525,222026.0
2025-02-19 12:00:00,27.04,27.07,27.0,27.02,131930.0,26.7426,26.7722,26.703,26.7228,131930.0
2025-02-19 12:10:00,27.02,27.02,26.95,26.96,126097.0,26.7228,26.7228,26.6536,26.6635,126097.0
2025-02-19 12:20:00,26.96,26.97,26.9,26.91,162677.0,26.6635,26.6733,26.6041,26.614,162677.0
2025-02-19 12:30:00,26.91,26.92,26.87,26.91,154735.0,26.614,26.6239,26.5744,26.614,154735.0
2025-02-19 12:40:00,26.91,26.91,26.86,26.9,109011.0,26.614,26.614,26.5646,26.6041,109011.0
2025-02-19 12:50:00,26.91,26.91,26.84,26.85,87295.0,26.614,26.614,26.5448,26.5547,87295.0
2025-02-19 13:00:00,26.85,26.88,26.82,26.83,169123.0,26.5547,26.5843,26.525,26.5349,169123.0
2025-02-19 13:10:00,26.83,26.85,26.75,26.8,366444.0,26.5349,26.5547,26.4558,26.5052,366444.0
2025-02-19 13:20:00,26.8,26.81,26.77,26.79,71712.0,26.5052,26.5151,26.4755,26.4953,71712.0
2025-02-19 13:30:00,26.8,26.81,26.77,26.8,108349.0,26.5052,26.5151,26.4755,26.5052,108349.0
2025-02-19 13:40:00,26.8,26.81,26.78,26.8,43639.0,26.5052,26.5151,26.4854,26.5052,43639.0
2025-02-19 13:50:00,26.79,26.8,26.76,26.77,122927.0,26.4953,26.5052,26.4657,26.4755,122927.0
2025-02-19 14:00:00,26.77,26.83,26.76,26.82,115334.0,26.4755,26.5349,26.4657,26.525,115334.0
2025-02-19 14:10:00,26.82,26.85,26.8,26.83,83726.0,26.525,26.5547,26.5052,26.5349,83726.0
2025-02-19 14:20:00,26.84,26.89,26.83,26.87,80488.0,26.5448,26.5942,26.5349,26.5744,80488.0
2025-02-19 14:30:00,26.87,26.88,26.83,26.86,129793.0,26.5744,26.5843,26.5349,26.5646,129793.0
2025-02-19 14:40:00,26.86,26.86,26.82,26.84,127460.0,26.5646,26.5646,26.525,26.5448,127460.0
2025-02-19 14:50:00,26.84,26.84,26.8,26.8,95909.0,26.5448,26.5448,26.5052,26.5052,95909.0
2025-02-19 15:00:00,26.8,26.81,26.72,26.73,235946.0,26.5052,26.5151,26.4261,26.436,235946.0
2025-02-19 15:10:00,26.72,26.78,26.71,26.74,189496.0,26.4261,26.4854,26.4162,26.4459,189496.0
2025-02-19 15:20:00,26.74,26.74,26.7,26.71,233575.0,26.4459,26.4459,26.4063,26.4162,233575.0
2025-02-19 15:30:00,26.71,26.76,26.7,26.76,245207.0,26.4162,26.4657,26.4063,26.4657,245207.0
2025-02-19 15:40:00,26.76,26.81,26.71,26.8,577531.0,26.4657,26.5151,26.4162,26.5052,577531.0
2025-02-19 15:50:00,26.8,26.89,26.77,26.89,1258205.0,26.5052,26.5942,26.4755,26.5942,1258205.0
2025-02-20 09:30:00,26.64,26.67,26.4,26.43,383251.0,26.347,26.3766,26.1096,26.1393,383251.0
2025-02-20 09:40:00,26.44,26.47,26.28,26.46,267758.0,26.1492,26.1788,25.9909,26.169,267758.0
2025-02-20 09:50:00,26.45,26.6,26.43,26.54,191411.0,26.1591,26.3074,26.1393,26.2481,191411.0
2025-02-20 10:00:00,26.54,26.6,26.44,26.58,295039.0,26.2481,26.3074,26.1492,26.2876,295039.0
2025-02-20 10:10:00,26.57,26.69,26.55,26.69,173739.0,26.2777,26.3964,26.258,26.3964,173739.0
2025-02-20 10:20:00,26.69,26.72,26.61,26.65,116446.0,26.3964,26.4261,26.3173,26.3569,116446.0
2025-02-20 10:30:00,26.66,26.68,26.54,26.55,124639.0,26.3668,26.3865,26.2481,26.258,124639.0
2025-02-20 10:40:00,26.55,26.57,26.45,26.48,197960.0,26.258,26.2777,26.1591,26.1887,197960.0
2025-02-20 10:50:00,26.48,26.48,26.4,26.41,322960.0,26.1887,26.1887,26.1096,26.1195,322960.0
2025-02-20 11:00:00,26.41,26.42,26.31,26.34,171232.0,26.1195,26.1294,26.0206,26.0503,171232.0
2025-02-20 11:10:00,26.33,26.35,26.22,26.24,334337.0,26.0404,26.0602,25.9316,25.9514,334337.0
2025-02-20 11:20:00,26.23,26.35,26.22,26.35,495027.0,25.9415,26.0602,25.9316,26.0602,495027.0
2025-02-20 11:30:00,26.35,26.37,26.29,26.35,347090.0,26.0602,26.0799,26.0008,26.0602,347090.0
2025-02-20 11:40:00,26.35,26.42,26.33,26.41,163437.0,26.0602,26.1294,26.0404,26.1195,163437.0
2025-02-20 11:50:00,26.41,26.45,26.37,26.41,181581.0,26.1195,26.1591,26.0799,26.1195,181581.0
2025-02-20 12:00:00,26.41,26.45,26.39,26.44,144122.0,26.1195,26.1591,26.0997,26.1492,144122.0
2025-02-20 12:10:00,26.44,26.45,26.41,26.44,115597.0,26.1492,26.1591,26.1195,26.1492,115597.0
2025-02-20 12:20:00,26.44,26.48,26.43,26.47,144166.0,26.1492,26.1887,26.1393,26.1788,144166.0
2025-02-20 12:30:00,26.46,26.53,26.45,26.51,160038.0,26.169,26.2382,26.1591,26.2184,160038.0
2025-02-20 12:40:00,26.51,26.53,26.47,26.49,141889.0,26.2184,26.2382,26.1788,26.1986,141889.0
2025-02-20 12:50:00,26.49,26.5,26.46,26.48,93394.0,26.1986,26.2085,26.169,26.1887,93394.0
2025-02-20 13:00:00,26.48,26.55,26.47,26.55,158576.0,26.1887,26.258,26.1788,26.258,158576.0
2025-02-20 13:10:00,26.55,26.57,26.54,26.57,116869.0,26.258,26.2777,26.2481,26.2777,116869.0
2025-02-20 13:20:00,26.57,26.6,26.56,26.6,147149.0,26.2777,26.3074,26.2679,26.3074,147149.0
2025-02-20 13:30:00,26.6,26.62,26.56,26.6,125577.0,26.3074,26.3272,26.2679,26.3074,125577.0
2025-02-20 13:40:00,26.6,26.62,26.54,26.57,273315.0,26.3074,26.3272,26.2481,26.2777,273315.0
2025-02-20 13:50:00,26.57,26.57,26.53,26.55,155970.0,26.2777,26.2777,26.2382,26.258,155970.0
2025-02-20 14:00:00,26.55,26.57,26.53,26.55,91712.0,26.258,26.2777,26.2382,26.258,91712.0
2025-02-20 14:10:00,26.55,26.59,26.54,26.58,155899.0,26.258,26.2975,26.2481,26.2876,155899.0
2025-02-20 14:20:00,26.58,26.59,26.55,26.59,178968.0,26.2876,26.2975,26.258,26.2975,178968.0
2025-02-20 14:30:00,26.59,26.61,26.57,26.58,268392.0,26.2975,26.3173,26.2777,26.2876,268392.0
2025-02-20 14:40:00,26.57,26.61,26.56,26.61,175284.0,26.2777,26.3173,26.2679,26.3173,175284.0
2025-02-20 14:50:00,26.61,26.61,26.57,26.59,282522.0,26.3173,26.3173,26.2777,26.2975,282522.0
2025-02-20 15:00:00,26.59,26.62,26.58,26.61,235348.0,26.2975,26.3272,26.2876,26.3173,235348.0
2025-02-20 15:10:00,26.62,26.65,26.61,26.64,206307.0,26.3272,26.3569,26.3173,26.347,206307.0
2025-02-20 15:20:00,26.64,26.69,26.63,26.63,258277.0,26.347,26.3964,26.3371,26.3371,258277.0
2025-02-20 15:30:00,26.64,26.67,26.62,26.66,375520.0,26.347,26.3766,26.3272,26.3668,375520.0
2025-02-20 15:40:00,26.67,26.7,26.64,26.64,436702.0,26.3766,26.4063,26.347,26.347,436702.0
2025-02-20 15:50:00,26.64,26.65,26.59,26.6,1142885.0,26.347,26.3569,26.2975,26.3074,1142885.0
2025-02-21 09:30:00,26.54,26.64,26.4,26.45,591427.0,26.2481,26.347,26.1096,26.1591,591427.0
2025-02-21 09:40:00,26.44,26.5,26.4,26.48,121951.0,26.1492,26.2085,26.1096,26.1887,121951.0
2025-02-21 09:50:00,26.47,26.59,26.47,26.55,120640.0,26.1788,26.2975,26.1788,26.258,120640.0
2025-02-21 10:00:00,26.54,26.59,26.47,26.53,255112.0,26.2481,26.2975,26.1788,26.2382,255112.0
2025-02-21 10:10:00,26.53,26.66,26.51,26.58,189649.0,26.2382,26.3668,26.2184,26.2876,189649.0
2025-02-21 10:20:00,26.58,26.59,26.5,26.53,203600.0,26.2876,26.2975,26.2085,26.2382,203600.0
2025-02-21 10:30:00,26.53,26.66,26.53,26.63,182629.0,26.2382,26.3668,26.2382,26.3371,182629.0
2025-02-21 10:40:00,26.63,26.64,26.55,26.59,159731.0,26.3371,26.347,26.258,26.2975,159731.0
2025-02-21 10:50:00,26.59,26.63,26.56,26.59,353382.0,26.2975,26.3371,26.2679,26.2975,353382.0
2025-02-21 11:00:00,26.59,26.62,26.52,26.53,613041.0,26.2975,26.3272,26.2283,26.2382,613041.0
2025-02-21 11:10:00,26.53,26.59,26.52,26.58,125855.0,26.2382,26.2975,26.2283,26.2876,125855.0
2025-02-21 11:20:00,26.58,26.66,26.57,26.65,196914.0,26.2876,26.3668,26.2777,26.3569,196914.0
2025-02-21 11:30:00,26.64,26.71,26.64,26.7,191742.0,26.347,26.4162,26.347,26.4063,191742.0
2025-02-21 11:40:00,26.71,26.75,26.69,26.73,166095.0,26.4162,26.4558,26.3964,26.436,166095.0
2025-02-21 11:50:00,26.73,26.77,26.71,26.77,189112.0,26.436,26.4755,26.4162,26.4755,189112.0
2025-02-21 12:00:00,26.76,26.81,26.75,26.77,182487.0,26.4657,26.5151,26.4558,26.4755,182487.0
2025-02-21 12:10:00,26.78,26.79,26.65,26.66,294113.0,26.4854,26.4953,26.3569,26.3668,294113.0
2025-02-21 12:20:00,26.66,26.72,26.64,26.71,129502.0,26.3668,26.4261,26.347,26.4162,129502.0
2025-02-21 12:30:00,26.71,26.76,26.69,26.71,191828.0,26.4162,26.4657,26.3964,26.4162,191828.0
2025-02-21 12:40:00,26.72,26.73,26.62,26.66,259591.0,26.4261,26.436,26.3272,26.3668,259591.0
2025-02-21 12:50:00,26.66,26.66,26.52,26.55,333734.0,26.3668,26.3668,26.2283,26.258,333734.0
2025-02-21 13:00:00,26.54,26.55,26.42,26.42,258497.0,26.2481,26.258,26.1294,26.1294,258497.0
2025-02-21 13:10:00,26.42,26.46,26.37,26.37,115972.0,26.1294,26.169,26.0799,26.0799,115972.0
2025-02-21 13:20:00,26.37,26.38,26.31,26.32,96225.0,26.0799,26.0898,26.0206,26.0305,96225.0
2025-02-21 13:30:00,26.32,26.41,26.3,26.38,144338.0,26.0305,26.1195,26.0107,26.0898,144338.0
2025-02-21 13:40:00,26.38,26.38,26.31,26.35,126918.0,26.0898,26.0898,26.0206,26.0602,126918.0
2025-02-21 13:50:00,26.35,26.37,26.31,26.34,185910.0,26.0602,26.0799,26.0206,26.0503,185910.0
2025-02-21 14:00:00,26.34,26.38,26.29,26.37,334716.0,26.0503,26.0898,26.0008,26.0799,334716.0
2025-02-21 14:10:00,26.38,26.38,26.33,26.36,207049.0,26.0898,26.0898,26.0404,26.0701,207049.0
2025-02-21 14:20:00,26.36,26.36,26.24,26.28,309241.0,26.0701,26.0701,25.9514,25.9909,309241.0
2025-02-21 14:30:00,26.28,26.31,26.23,26.23,338399.0,25.9909,26.0206,25.9415,25.9415,338399.0
2025-02-21 14:40:00,26.24,26.27,26.19,26.26,416957.0,25.9514,25.981,25.9019,25.9712,416957.0
2025-02-21 14:50:00,26.26,26.32,26.25,26.28,235011.0,25.9712,26.0305,25.9613,25.9909,235011.0
2025-02-21 15:00:00,26.27,26.32,26.26,26.29,188354.0,25.981,26.0305,25.9712,26.0008,188354.0
2025-02-21 15:10:00,26.29,26.37,26.28,26.36,342949.0,26.0008,26.0799,25.9909,26.0701,342949.0
2025-02-21 15:20:00,26.37,26.39,26.33,26.34,269031.0,26.0799,26.0997,26.0404,26.0503,269031.0
2025-02-21 15:30:00,26.34,26.41,26.32,26.4,258595.0,26.0503,26.1195,26.0305,26.1096,258595.0
2025-02-21 15:40:00,26.4,26.46,26.38,26.42,415339.0,26.1096,26.169,26.0898,26.1294,415339.0
2025-02-21 15:50:00,26.41,26.48,26.39,26.42,742897.0,26.1195,26.1887,26.0997,26.1294,742897.0
2025-02-24 09:30:00,26.53,26.75,26.46,26.74,478560.0,26.2382,26.4558,26.169,26.4459,478560.0
2025-02-24 09:40:00,26.74,26.83,26.43,26.44,160788.0,26.4459,26.5349,26.1393,26.1492,160788.0
2025-02-24 09:50:00,26.44,26.46,26.2,26.24,201651.0,26.1492,26.169,25.9118,25.9514,201651.0
2025-02-24 10:00:00,26.23,26.32,26.18,26.31,472325.0,25.9415,26.0305,25.892,26.0206,472325.0
2025-02-24 10:10:00,26.3,26.37,26.26,26.27,123752.0,26.0107,26.0799,25.9712,25.981,123752.0
2025-02-24 10:20:00,26.27,26.32,26.17,26.18,269653.0,25.981,26.0305,25.8821,25.892,269653.0
2025-02-24 10:30:00,26.19,26.34,26.18,26.29,390305.0,25.9019,26.0503,25.892,26.0008,390305.0
2025-02-24 10:40:00,26.29,26.34,26.28,26.32,279139.0,26.0008,26.0503,25.9909,26.0305,279139.0
2025-02-24 10:50:00,26.33,26.37,26.2,26.25,330682.0,26.0404,26.0799,25.9118,25.9613,330682.0
2025-02-24 11:00:00,26.25,26.3,26.23,26.26,208595.0,25.9613,26.0107,25.9415,25.9712,208595.0
2025-02-24 11:10:00,26.26,26.34,26.23,26.34,318104.0,25.9712,26.0503,25.9415,26.0503,318104.0
2025-02-24 11:20:00,26.34,26.52,26.34,26.5,207535.0,26.0503,26.2283,26.0503,26.2085,207535.0
2025-02-24 11:30:00,26.51,26.6,26.5,26.55,189809.0,26.2184,26.3074,26.2085,26.258,189809.0
2025-02-24 11:40:00,26.55,26.57,26.5,26.54,141989.0,26.258,26.2777,26.2085,26.2481,141989.0
2025-02-24 11:50:00,26.54,26.61,26.51,26.58,92248.0,26.2481,26.3173,26.2184,26.2876,92248.0
2025-02-24 12:00:00,26.59,26.61,26.56,26.58,93049.0,26.2975,26.3173,26.2679,26.2876,93049.0
2025-02-24 12:10:00,26.58,26.65,26.57,26.64,112152.0,26.2876,26.3569,26.2777,26.347,112152.0
2025-02-24 12:20:00,26.64,26.72,26.63,26.68,122652.0,26.347,26.4261,26.3371,26.3865,122652.0
2025-02-24 12:30:00,26.68,26.68,26.63,26.66,138482.0,26.3865,26.3865,26.3371,26.3668,138482.0
2025-02-24 12:40:00,26.65,26.71,26.65,26.71,136712.0,26.3569,26.4162,26.3569,26.4162,136712.0
2025-02-24 12:50:00,26.71,26.72,26.59,26.6,131414.0,26.4162,26.4261,26.2975,26.3074,131414.0
2025-02-24 13:00:00,26.59,26.65,26.57,26.63,149325.0,26.2975,26.3569,26.2777,26.3371,149325.0
2025-02-24 13:10:00,26.63,26.65,26.62,26.65,81293.0,26.3371,26.3569,26.3272,26.3569,81293.0
2025-02-24 13:20:00,26.64,26.67,26.62,26.64,122080.0,26.347,26.3766,26.3272,26.347,122080.0
2025-02-24 13:30:00,26.64,26.64,26.55,26.57,192365.0,26.347,26.347,26.258,26.2777,192365.0
2025-02-24 13:40:00,26.57,26.61,26.55,26.57,113730.0,26.2777,26.3173,26.258,26.2777,113730.0
2025-02-24 13:50:00,26.56,26.58,26.54,26.55,148534.0,26.2679,26.2876,26.2481,26.258,148534.0
2025-02-24 14:00:00,26.55,26.66,26.54,26.59,191088.0,26.258,26.3668,26.2481,26.2975,191088.0
2025-02-24 14:10:00,26.58,26.59,26.51,26.52,125335.0,26.2876,26.2975,26.2184,26.2283,125335.0
2025-02-24 14:20:00,26.52,26.52,26.49,26.49,115895.0,26.2283,26.2283,26.1986,26.1986,115895.0
2025-02-24 14:30:00,26.5,26.54,26.48,26.53,117429.0,26.2085,26.2481,26.1887,26.2382,117429.0
2025-02-24 14:40:00,26.54,26.54,26.5,26.53,151574.0,26.2481,26.2481,26.2085,26.2382,151574.0
2025-02-24 14:50:00,26.53,26.54,26.46,26.46,184700.0,26.2382,26.2481,26.169,26.169,184700.0
2025-02-24 15:00:00,26.46,26.51,26.45,26.47,196379.0,26.169,26.2184,26.1591,26.1788,196379.0
2025-02-24 15:10:00,26.48,26.55,26.47,26.54,190399.0,26.1887,26.258,26.1788,26.2481,190399.0
2025-02-24 15:20:00,26.54,26.55,26.49,26.51,217510.0,26.2481,26.258,26.1986,26.2184,217510.0
2025-02-24 15:30:00,26.51,26.54,26.48,26.53,262026.0,26.2184,26.2481,26.1887,26.2382,262026.0
2025-02-24 15:40:00,26.52,26.58,26.5,26.58,344598.0,26.2283,26.2876,26.2085,26.2876,344598.0
2025-02-24 15:50:00,26.58,26.6,26.46,26.48,1027872.0,26.2876,26.3074,26.169,26.1887,1027872.0
2025-02-25 09:30:00,26.45,26.5,26.15,26.24,327236.0,26.1591,26.2085,25.8624,25.9514,327236.0
2025-02-25 09:40:00,26.24,26.24,25.95,25.97,409201.0,25.9514,25.9514,25.6646,25.6843,409201.0
2025-02-25 09:50:00,25.96,26.06,25.76,26.05,344779.0,25.6745,25.7734,25.4767,25.7635,344779.0
2025-02-25 10:00:00,26.04,26.04,25.76,25.8,257720.0,25.7536,25.7536,25.4767,25.5162,257720.0
2025-02-25 10:10:00,25.79,25.82,25.53,25.53,353027.0,25.5063,25.536,25.2492,25.2492,353027.0
2025-02-25 10:20:00,25.53,25.67,25.53,25.55,447412.0,25.2492,25.3876,25.2492,25.269,447412.0
2025-02-25 10:30:00,25.54,25.66,25.5,25.64,340147.0,25.2591,25.3778,25.2195,25.358,340147.0
2025-02-25 10:40:00,25.64,25.66,25.52,25.62,303424.0,25.358,25.3778,25.2393,25.3382,303424.0
2025-02-25 10:50:00,25.61,25.74,25.59,25.66,443358.0,25.3283,25.4569,25.3085,25.3778,443358.0
2025-02-25 11:00:00,25.66,25.77,25.62,25.74,372472.0,25.3778,25.4865,25.3382,25.4569,372472.0
2025-02-25 11:10:00,25.74,25.83,25.71,25.73,254192.0,25.4569,25.5459,25.4272,25.447,254192.0
2025-02-25 11:20:00,25.73,25.75,25.6,25.62,225750.0,25.447,25.4668,25.3184,25.3382,225750.0
2025-02-25 11:30:00,25.62,25.62,25.43,25.57,358375.0,25.3382,25.3382,25.1503,25.2887,358375.0
2025-02-25 11:40:00,25.57,25.61,25.53,25.6,327823.0,25.2887,25.3283,25.2492,25.3184,327823.0
2025-02-25 11:50:00,25.6,25.61,25.54,25.55,194689.0,25.3184,25.3283,25.2591,25.269,194689.0
2025-02-25 12:00:00,25.55,25.57,25.53,25.55,244931.0,25.269,25.2887,25.2492,25.269,244931.0
2025-02-25 12:10:00,25.56,25.59,25.53,25.59,265579.0,25.2789,25.3085,25.2492,25.3085,265579.0
2025-02-25 12:20:00,25.59,25.67,25.57,25.66,182374.0,25.3085,25.3876,25.2887,25.3778,182374.0
2025-02-25 12:30:00,25.66,25.73,25.63,25.71,172928.0,25.3778,25.447,25.3481,25.4272,172928.0
2025-02-25 12:40:00,25.71,25.72,25.66,25.67,112209.0,25.4272,25.4371,25.3778,25.3876,112209.0
2025-02-25 12:50:00,25.68,25.79,25.67,25.79,114422.0,25.3975,25.5063,25.3876,25.5063,114422.0
2025-02-25 13:00:00,25.79,25.89,25.78,25.86,136653.0,25.5063,25.6052,25.4964,25.5756,136653.0
2025-02-25 13:10:00,25.86,25.9,25.82,25.86,158676.0,25.5756,25.6151,25.536,25.5756,158676.0
2025-02-25 13:20:00,25.86,25.9,25.77,25.78,339851.0,25.5756,25.6151,25.4865,25.4964,339851.0
2025-02-25 13:30:00,25.77,25.93,25.77,25.93,263653.0,25.4865,25.6448,25.4865,25.6448,263653.0
2025-02-25 13:40:00,25.93,25.97,25.9,25.94,281694.0,25.6448,25.6843,25.6151,25.6547,281694.0
2025-02-25 13:50:00,25.94,25.94,25.89,25.94,297907.0,25.6547,25.6547,25.6052,25.6547,297907.0
2025-02-25 14:00:00,25.94,25.95,25.87,25.9,269768.0,25.6547,25.6646,25.5854,25.6151,269768.0
2025-02-25 14:10:00,25.89,25.92,25.86,25.87,208840.0,25.6052,25.6349,25.5756,25.5854,208840.0
2025-02-25 14:20:00,25.87,25.88,25.84,25.85,177140.0,25.5854,25.5953,25.5558,25.5657,177140.0
2025-02-25 14:30:00,25.85,25.99,25.84,25.97,225021.0,25.5657,25.7041,25.5558,25.6843,225021.0
2025-02-25 14:40:00,25.98,26.05,25.97,26.03,235779.0,25.6942,25.7635,25.6843,25.7437,235779.0
2025-02-25 14:50:00,26.02,26.04,25.99,26.02,203081.0,25.7338,25.7536,25.7041,25.7338,203081.0
2025-02-25 15:00:00,26.01,26.06,26.0,26.03,193158.0,25.7239,25.7734,25.714,25.7437,193158.0
2025-02-25 15:10:00,26.03,26.14,26.01,26.14,226749.0,25.7437,25.8525,25.7239,25.8525,226749.0
2025-02-25 15:20:00,26.14,26.19,26.13,26.16,269909.0,25.8525,25.9019,25.8426,25.8723,269909.0
2025-02-25 15:30:00,26.16,26.22,26.13,26.16,338026.0,25.8723,25.9316,25.8426,25.8723,338026.0
2025-02-25 15:40:00,26.16,26.16,26.07,26.15,475269.0,25.8723,25.8723,25.7832,25.8624,475269.0
2025-02-25 15:50:00,26.14,26.17,26.06,26.1,1398344.0,25.8525,25.8821,25.7734,25.8129,1398344.0
2025-02-26 09:30:00,26.11,26.18,25.93,26.16,508874.0,25.8228,25.892,25.6448,25.8723,508874.0
2025-02-26 09:40:00,26.16,26.2,26.07,26.18,307524.0,25.8723,25.9118,25.7832,25.892,307524.0
2025-02-26 09:50:00,26.18,26.31,26.17,26.25,505958.0,25.892,26.0206,25.8821,25.9613,505958.0
2025-02-26 10:00:00,26.25,26.31,26.15,26.19,231761.0,25.9613,26.0206,25.8624,25.9019,231761.0
2025-02-26 10:10:00,26.19,26.23,26.15,26.2,113129.0,25.9019,25.9415,25.8624,25.9118,113129.0
2025-02-26 10:20:00,26.2,26.2,26.08,26.11,122004.0,25.9118,25.9118,25.7931,25.8228,122004.0
2025-02-26 10:30:00,26.1,26.19,26.09,26.14,272415.0,25.8129,25.9019,25.803,25.8525,272415.0
2025-02-26 10:40:00,26.14,26.21,26.08,26.13,228594.0,25.8525,25.9217,25.7931,25.8426,228594.0
2025-02-26 10:50:00,26.13,26.2,26.13,26.16,147838.0,25.8426,25.9118,25.8426,25.8723,147838.0
2025-02-26 11:00:00,26.16,26.22,26.16,26.2,214569.0,25.8723,25.9316,25.8723,25.9118,214569.0
2025-02-26 11:10:00,26.19,26.21,26.16,26.21,124388.0,25.9019,25.9217,25.8723,25.9217,124388.0
2025-02-26 11:20:00,26.21,26.23,26.16,26.18,217176.0,25.9217,25.9415,25.8723,25.892,217176.0
2025-02-26 11:30:00,26.18,26.22,26.09,26.18,505348.0,25.892,25.9316,25.803,25.892,505348.0
2025-02-26 11:40:00,26.18,26.18,26.12,26.17,98253.0,25.892,25.892,25.8327,25.8821,98253.0
2025-02-26 11:50:00,26.16,26.22,26.15,26.17,207930.0,25.8723,25.9316,25.8624,25.8821,207930.0
2025-02-26 12:00:00,26.16,26.2,26.14,26.2,102022.0,25.8723,25.9118,25.8525,25.9118,102022.0
2025-02-26 12:10:00,26.2,26.26,26.19,26.25,243036.0,25.9118,25.9712,25.9019,25.9613,243036.0
2025-02-26 12:20:00,26.25,26.28,26.22,26.28,128787.0,25.9613,25.9909,25.9316,25.9909,128787.0
2025-02-26 12:30:00,26.28,26.29,26.21,26.26,200527.0,25.9909,26.0008,25.9217,25.9712,200527.0
2025-02-26 12:40:00,26.26,26.29,26.2,26.21,189734.0,25.9712,26.0008,25.9118,25.9217,189734.0
2025-02-26 12:50:00,26.2,26.2,26.12,26.14,260495.0,25.9118,25.9118,25.8327,25.8525,260495.0
2025-02-26 13:00:00,26.14,26.15,26.08,26.14,157787.0,25.8525,25.8624,25.7931,25.8525,157787.0
2025-02-26 13:10:00,26.14,26.15,26.08,26.11,126955.0,25.8525,25.8624,25.7931,25.8228,126955.0
2025-02-26 13:20:00,26.11,26.14,26.03,26.05,119124.0,25.8228,25.8525,25.7437,25.7635,119124.0
2025-02-26 13:30:00,26.05,26.08,26.03,26.06,178868.0,25.7635,25.7931,25.7437,25.7734,178868.0
2025-02-26 13:40:00,26.05,26.07,26.02,26.04,165747.0,25.7635,25.7832,25.7338,25.7536,165747.0
2025-02-26 13:50:00,26.04,26.05,25.98,26.01,146955.0,25.7536,25.7635,25.6942,25.7239,146955.0
2025-02-26 14:00:00,26.01,26.04,25.97,25.99,238478.0,25.7239,25.7536,25.6843,25.7041,238478.0
2025-02-26 14:10:00,25.98,26.03,25.97,26.01,264096.0,25.6942,25.7437,25.6843,25.7239,264096.0
2025-02-26 14:20:00,26.0,26.04,26.0,26.02,143218.0,25.714,25.7536,25.714,25.7338,143218.0
2025-02-26 14:30:00,26.02,26.11,26.01,26.11,139288.0,25.7338,25.8228,25.7239,25.8228,139288.0
2025-02-26 14:40:00,26.11,26.15,26.07,26.08,121165.0,25.8228,25.8624,25.7832,25.7931,121165.0
2025-02-26 14:50:00,26.07,26.08,25.99,26.0,173320.0,25.7832,25.7931,25.7041,25.714,173320.0
2025-02-26 15:00:00,26.0,26.07,25.99,26.05,176917.0,25.714,25.7832,25.7041,25.7635,176917.0
2025-02-26 15:10:00,26.05,26.08,26.03,26.07,250395.0,25.7635,25.7931,25.7437,25.7832,250395.0
2025-02-26 15:20:00,26.07,26.1,26.05,26.09,170540.0,25.7832,25.8129,25.7635,25.803,170540.0
2025-02-26 15:30:00,26.08,26.1,26.02,26.09,288887.0,25.7931,25.8129,25.7338,25.803,288887.0
2025-02-26 15:40:00,26.08,26.19,26.08,26.13,426994.0,25.7931,25.9019,25.7931,25.8426,426994.0
2025-02-26 15:50:00,26.13,26.18,26.11,26.17,1036198.0,25.8426,25.892,25.8228,25.8821,1036198.0
2025-02-27 09:30:00,26.27,26.28,26.03,26.21,448631.0,25.981,25.9909,25.7437,25.9217,448631.0
2025-02-27 09:40:00,26.21,26.34,26.2,26.31,396735.0,25.9217,26.0503,25.9118,26.0206,396735.0
2025-02-27 09:50:00,26.31,26.34,25.92,25.94,302432.0,26.0206,26.0503,25.6349,25.6547,302432.0
2025-02-27 10:00:00,25.94,26.28,25.88,26.14,502462.0,25.6547,25.9909,25.5953,25.8525,502462.0
2025-02-27 10:10:00,26.14,26.35,26.14,26.32,152079.0,25.8525,26.0602,25.8525,26.0305,152079.0
2025-02-27 10:20:00,26.33,26.45,26.29,26.43,264921.0,26.0404,26.1591,26.0008,26.1393,264921.0
2025-02-27 10:30:00,26.44,26.44,26.27,26.36,179573.0,26.1492,26.1492,25.981,26.0701,179573.0
2025-02-27 10:40:00,26.36,26.39,26.31,26.37,417876.0,26.0701,26.0997,26.0206,26.0799,417876.0
2025-02-27 10:50:00,26.37,26.38,26.23,26.25,315562.0,26.0799,26.0898,25.9415,25.9613,315562.0
2025-02-27 11:00:00,26.25,26.32,26.24,26.29,199073.0,25.9613,26.0305,25.9514,26.0008,199073.0
2025-02-27 11:10:00,26.29,26.47,26.29,26.46,247908.0,26.0008,26.1788,26.0008,26.169,247908.0
2025-02-27 11:20:00,26.47,26.48,26.33,26.37,179697.0,26.1788,26.1887,26.0404,26.0799,179697.0
2025-02-27 11:30:00,26.37,26.41,26.35,26.39,123953.0,26.0799,26.1195,26.0602,26.0997,123953.0
2025-02-27 11:40:00,26.39,26.42,26.35,26.37,261945.0,26.0997,26.1294,26.0602,26.0799,261945.0
2025-02-27 11:50:00,26.37,26.37,26.32,26.34,99177.0,26.0799,26.0799,26.0305,26.0503,99177.0
2025-02-27 12:00:00,26.34,26.4,26.34,26.38,181693.0,26.0503,26.1096,26.0503,26.0898,181693.0
2025-02-27 12:10:00,26.38,26.38,26.3,26.34,165322.0,26.0898,26.0898,26.0107,26.0503,165322.0
2025-02-27 12:20:00,26.33,26.41,26.32,26.39,109269.0,26.0404,26.1195,26.0305,26.0997,109269.0
2025-02-27 12:30:00,26.4,26.44,26.39,26.41,141505.0,26.1096,26.1492,26.0997,26.1195,141505.0
2025-02-27 12:40:00,26.41,26.41,26.32,26.34,191134.0,26.1195,26.1195,26.0305,26.0503,191134.0
2025-02-27 12:50:00,26.34,26.38,26.3,26.35,164778.0,26.0503,26.0898,26.0107,26.0602,164778.0
2025-02-27 13:00:00,26.36,26.43,26.36,26.39,365805.0,26.0701,26.1393,26.0701,26.0997,365805.0
2025-02-27 13:10:00,26.39,26.43,26.38,26.41,173607.0,26.0997,26.1393,26.0898,26.1195,173607.0
2025-02-27 13:20:00,26.4,26.42,26.39,26.4,259069.0,26.1096,26.1294,26.0997,26.1096,259069.0
2025-02-27 13:30:00,26.41,26.46,26.39,26.45,805996.0,26.1195,26.169,26.0997,26.1591,805996.0
2025-02-27 13:40:00,26.44,26.45,26.4,26.42,127883.0,26.1492,26.1591,26.1096,26.1294,127883.0
2025-02-27 13:50:00,26.41,26.55,26.4,26.51,266847.0,26.1195,26.258,26.1096,26.2184,266847.0
2025-02-27 14:00:00,26.5,26.54,26.47,26.48,661563.0,26.2085,26.2481,26.1788,26.1887,661563.0
2025-02-27 14:10:00,26.48,26.51,26.42,26.51,172445.0,26.1887,26.2184,26.1294,26.2184,172445.0
2025-02-27 14:20:00,26.5,26.54,26.47,26.48,174212.0,26.2085,26.2481,26.1788,26.1887,174212.0
2025-02-27 14:30:00,26.48,26.48,26.39,26.43,174101.0,26.1887,26.1887,26.0997,26.1393,174101.0
2025-02-27 14:40:00,26.43,26.43,26.34,26.37,153673.0,26.1393,26.1393,26.0503,26.0799,153673.0
2025-02-27 14:50:00,26.37,26.4,26.33,26.37,189261.0,26.0799,26.1096,26.0404,26.0799,189261.0
2025-02-27 15:00:00,26.36,26.36,26.22,26.3,472860.0,26.0701,26.0701,25.9316,26.0107,472860.0
2025-02-27 15:10:00,26.3,26.32,26.19,26.21,460068.0,26.0107,26.0305,25.9019,25.9217,460068.0
2025-02-27 15:20:00,26.2,26.29,26.18,26.2,337417.0,25.9118,26.0008,25.892,25.9118,337417.0
2025-02-27 15:30:00,26.2,26.33,26.19,26.28,703544.0,25.9118,26.0404,25.9019,25.9909,703544.0
2025-02-27 15:40:00,26.28,26.32,26.25,26.3,425371.0,25.9909,26.0305,25.9613,26.0107,425371.0
2025-02-27 15:50:00,26.3,26.33,26.21,26.22,1020517.0,26.0107,26.0404,25.9217,25.9316,1020517.0
2025-02-28 09:30:00,26.19,26.63,26.18,26.54,366718.0,25.9019,26.3371,25.892,26.2481,366718.0
2025-02-28 09:40:00,26.54,26.57,26.42,26.5,251299.0,26.2481,26.2777,26.1294,26.2085,251299.0
2025-02-28 09:50:00,26.5,26.63,26.48,26.62,135221.0,26.2085,26.3371,26.1887,26.3272,135221.0
2025-02-28 10:00:00,26.62,26.67,26.53,26.66,142359.0,26.3272,26.3766,26.2382,26.3668,142359.0
2025-02-28 10:10:00,26.65,26.78,26.63,26.73,350579.0,26.3569,26.4854,26.3371,26.436,350579.0
2025-02-28 10:20:00,26.73,26.83,26.71,26.76,318855.0,26.436,26.5349,26.4162,26.4657,318855.0
2025-02-28 10:30:00,26.75,26.8,26.69,26.77,282966.0,26.4558,26.5052,26.3964,26.4755,282966.0
2025-02-28 10:40:00,26.77,26.82,26.74,26.82,175799.0,26.4755,26.525,26.4459,26.525,175799.0
2025-02-28 10:50:00,26.82,26.94,26.8,26.94,292832.0,26.525,26.6437,26.5052,26.6437,292832.0
2025-02-28 11:00:00,26.94,26.98,26.84,26.86,336473.0,26.6437,26.6832,26.5448,26.5646,336473.0
2025-02-28 11:10:00,26.86,26.86,26.72,26.76,153919.0,26.5646,26.5646,26.4261,26.4657,153919.0
2025-02-28 11:20:00,26.76,26.8,26.75,26.76,135671.0,26.4657,26.5052,26.4558,26.4657,135671.0
2025-02-28 11:30:00,26.75,26.82,26.75,26.79,92181.0,26.4558,26.525,26.4558,26.4953,92181.0
2025-02-28 11:40:00,26.78,26.82,26.75,26.8,150393.0,26.4854,26.525,26.4558,26.5052,150393.0
2025-02-28 11:50:00,26.8,26.85,26.8,26.83,140901.0,26.5052,26.5547,26.5052,26.5349,140901.0
2025-02-28 12:00:00,26.83,26.84,26.79,26.83,143386.0,26.5349,26.5448,26.4953,26.5349,143386.0
2025-02-28 12:10:00,26.82,26.89,26.8,26.89,217392.0,26.525,26.5942,26.5052,26.5942,217392.0
2025-02-28 12:20:00,26.89,26.9,26.8,26.83,137177.0,26.5942,26.6041,26.5052,26.5349,137177.0
2025-02-28 12:30:00,26.83,26.84,26.8,26.84,97750.0,26.5349,26.5448,26.5052,26.5448,97750.0
2025-02-28 12:40:00,26.84,26.84,26.75,26.77,165879.0,26.5448,26.5448,26.4558,26.4755,165879.0
2025-02-28 12:50:00,26.76,26.81,26.73,26.75,131494.0,26.4657,26.5151,26.436,26.4558,131494.0
2025-02-28 13:00:00,26.74,26.83,26.74,26.81,125800.0,26.4459,26.5349,26.4459,26.5151,125800.0
2025-02-28 13:10:00,26.82,26.82,26.73,26.73,180252.0,26.525,26.525,26.436,26.436,180252.0
2025-02-28 13:20:00,26.74,26.95,26.74,26.94,192961.0,26.4459,26.6536,26.4459,26.6437,192961.0
2025-02-28 13:30:00,26.94,27.05,26.89,27.05,165701.0,26.6437,26.7525,26.5942,26.7525,165701.0
2025-02-28 13:40:00,27.05,27.07,26.99,27.05,278611.0,26.7525,26.7722,26.6931,26.7525,278611.0
2025-02-28 13:50:00,27.05,27.08,27.02,27.04,296038.0,26.7525,26.7821,26.7228,26.7426,296038.0
2025-02-28 14:00:00,27.03,27.11,27.02,27.05,332132.0,26.7327,26.8118,26.7228,26.7525,332132.0
2025-02-28 14:10:00,27.06,27.08,26.99,27.08,214751.0,26.7624,26.7821,26.6931,26.7821,214751.0
2025-02-28 14:20:00,27.07,27.07,26.98,27.03,136804.0,26.7722,26.7722,26.6832,26.7327,136804.0
2025-02-28 14:30:00,27.03,27.03,26.95,27.0,433805.0,26.7327,26.7327,26.6536,26.703,433805.0
2025-02-28 14:40:00,27.01,27.04,26.99,27.02,164841.0,26.7129,26.7426,26.6931,26.7228,164841.0
2025-02-28 14:50:00,27.03,27.06,26.99,27.02,139539.0,26.7327,26.7624,26.6931,26.7228,139539.0
2025-02-28 15:00:00,27.02,27.04,26.96,27.01,268629.0,26.7228,26.7426,26.6635,26.7129,268629.0
2025-02-28 15:10:00,27.01,27.03,26.98,26.98,201809.0,26.7129,26.7327,26.6832,26.6832,201809.0
2025-02-28 15:20:00,26.98,27.01,26.92,27.01,395308.0,26.6832,26.7129,26.6239,26.7129,395308.0
2025-02-28 15:30:00,27.01,27.03,26.96,27.02,253366.0,26.7129,26.7327,26.6635,26.7228,253366.0
2025-02-28 15:40:00,27.02,27.11,27.01,27.09,445915.0,26.7228,26.8118,26.7129,26.792,445915.0
2025-02-28 15:50:00,27.08,27.12,27.03,27.09,1254973.0,26.7821,26.8217,26.7327,26.792,1254973.0
2025-03-03 09:30:00,27.5,27.89,27.42,27.64,881456.0,27.1975,27.5832,27.1184,27.336,881456.0
2025-03-03 09:40:00,27.64,27.66,27.44,27.55,465782.0,27.336,27.3558,27.1382,27.247,465782.0
2025-03-03 09:50:00,27.53,27.68,27.5,27.58,278705.0,27.2272,27.3755,27.1975,27.2766,278705.0
2025-03-03 10:00:00,27.56,27.6,27.4,27.47,447569.0,27.2569,27.2964,27.0986,27.1678,447569.0
2025-03-03 10:10:00,27.46,27.71,27.43,27.66,216448.0,27.158,27.4052,27.1283,27.3558,216448.0
2025-03-03 10:20:00,27.66,27.75,27.63,27.64,314227.0,27.3558,27.4448,27.3261,27.336,314227.0
2025-03-03 10:30:00,27.64,27.68,27.53,27.62,217629.0,27.336,27.3755,27.2272,27.3162,217629.0
2025-03-03 10:40:00,27.62,27.66,27.54,27.54,383392.0,27.3162,27.3558,27.2371,27.2371,383392.0
2025-03-03 10:50:00,27.55,27.65,27.5,27.55,453043.0,27.247,27.3459,27.1975,27.247,453043.0
2025-03-03 11:00:00,27.56,27.6,27.48,27.49,184976.0,27.2569,27.2964,27.1777,27.1876,184976.0
2025-03-03 11:10:00,27.49,27.51,27.43,27.48,241471.0,27.1876,27.2074,27.1283,27.1777,241471.0
2025-03-03 11:20:00,27.48,27.51,27.41,27.44,195913.0,27.1777,27.2074,27.1085,27.1382,195913.0
2025-03-03 11:30:00,27.44,27.45,27.34,27.36,256408.0,27.1382,27.1481,27.0393,27.0591,256408.0
2025-03-03 11:40:00,27.36,27.43,27.36,27.43,144726.0,27.0591,27.1283,27.0591,27.1283,144726.0
2025-03-03 11:50:00,27.42,27.5,27.4,27.45,194681.0,27.1184,27.1975,27.0986,27.1481,194681.0
2025-03-03 12:00:00,27.45,27.59,27.44,27.55,181205.0,27.1481,27.2865,27.1382,27.247,181205.0
2025-03-03 12:10:00,27.55,27.65,27.54,27.64,133836.0,27.247,27.3459,27.2371,27.336,133836.0
2025-03-03 12:20:00,27.65,27.72,27.64,27.68,193005.0,27.3459,27.4151,27.336,27.3755,193005.0
2025-03-03 12:30:00,27.68,27.73,27.66,27.73,127205.0,27.3755,27.425,27.3558,27.425,127205.0
2025-03-03 12:40:00,27.73,27.73,27.67,27.69,160807.0,27.425,27.425,27.3656,27.3854,160807.0
2025-03-03 12:50:00,27.69,27.69,27.6,27.64,199574.0,27.3854,27.3854,27.2964,27.336,199574.0
2025-03-03 13:00:00,27.64,27.65,27.5,27.51,216778.0,27.336,27.3459,27.1975,27.2074,216778.0
2025-03-03 13:10:00,27.5,27.51,27.23,27.32,325954.0,27.1975,27.2074,26.9305,27.0195,325954.0
2025-03-03 13:20:00,27.31,27.42,27.21,27.22,301740.0,27.0096,27.1184,26.9107,26.9206,301740.0
2025-03-03 13:30:00,27.23,27.27,27.17,27.25,310095.0,26.9305,26.97,26.8711,26.9503,310095.0
2025-03-03 13:40:00,27.25,27.48,27.24,27.38,193858.0,26.9503,27.1777,26.9404,27.0788,193858.0
2025-03-03 13:50:00,27.37,27.42,27.34,27.42,143534.0,27.0689,27.1184,27.0393,27.1184,143534.0
2025-03-03 14:00:00,27.41,27.47,27.41,27.46,290644.0,27.1085,27.1678,27.1085,27.158,290644.0
2025-03-03 14:10:00,27.46,27.46,27.39,27.41,153082.0,27.158,27.158,27.0887,27.1085,153082.0
2025-03-03 14:20:00,27.4,27.44,27.38,27.39,182411.0,27.0986,27.1382,27.0788,27.0887,182411.0
2025-03-03 14:30:00,27.39,27.44,27.37,27.39,202440.0,27.0887,27.1382,27.0689,27.0887,202440.0
2025-03-03 14:40:00,27.39,27.43,27.35,27.36,200971.0,27.0887,27.1283,27.0492,27.0591,200971.0
2025-03-03 14:50:00,27.36,27.38,27.24,27.24,295032.0,27.0591,27.0788,26.9404,26.9404,295032.0
2025-03-03 15:00:00,27.24,27.24,27.08,27.16,313956.0,26.9404,26.9404,26.7821,26.8613,313956.0
2025-03-03 15:10:00,27.16,27.18,27.08,27.13,230649.0,26.8613,26.881,26.7821,26.8316,230649.0
2025-03-03 15:20:00,27.13,27.15,27.05,27.07,181626.0,26.8316,26.8514,26.7525,26.7722,181626.0
2025-03-03 15:30:00,27.07,27.15,26.99,27.0,362983.0,26.7722,26.8514,26.6931,26.703,362983.0
2025-03-03 15:40:00,27.0,27.05,26.94,27.04,477102.0,26.703,26.7525,26.6437,26.7426,477102.0
2025-03-03 15:50:00,27.04,27.2,27.02,27.14,1282319.0,26.7426,26.9008,26.7228,26.8415,1282319.0
2025-03-04 09:30:00,26.91,26.96,26.62,26.67,621737.0,26.614,26.6635,26.3272,26.3766,621737.0
2025-03-04 09:40:00,26.68,26.91,26.62,26.87,524547.0,26.3865,26.614,26.3272,26.5744,524547.0
2025-03-04 09:50:00,26.87,26.91,26.73,26.76,286684.0,26.5744,26.614,26.436,26.4657,286684.0
2025-03-04 10:00:00,26.76,26.96,26.68,26.8,257807.0,26.4657,26.6635,26.3865,26.5052,257807.0
2025-03-04 10:10:00,26.8,26.89,26.67,26.69,298083.0,26.5052,26.5942,26.3766,26.3964,298083.0
2025-03-04 10:20:00,26.69,26.89,26.62,26.86,380048.0,26.3964,26.5942,26.3272,26.5646,380048.0
2025-03-04 10:30:00,26.86,26.95,26.74,26.8,356667.0,26.5646,26.6536,26.4459,26.5052,356667.0
2025-03-04 10:40:00,26.8,26.83,26.73,26.77,238890.0,26.5052,26.5349,26.436,26.4755,238890.0
2025-03-04 10:50:00,26.77,26.78,26.61,26.69,263783.0,26.4755,26.4854,26.3173,26.3964,263783.0
2025-03-04 11:00:00,26.69,26.74,26.62,26.64,251692.0,26.3964,26.4459,26.3272,26.347,251692.0
2025-03-04 11:10:00,26.65,26.86,26.65,26.73,268225.0,26.3569,26.5646,26.3569,26.436,268225.0
2025-03-04 11:20:00,26.73,26.75,26.65,26.71,191180.0,26.436,26.4558,26.3569,26.4162,191180.0
2025-03-04 11:30:00,26.7,26.79,26.69,26.77,209513.0,26.4063,26.4953,26.3964,26.4755,209513.0
2025-03-04 11:40:00,26.77,26.8,26.73,26.78,141196.0,26.4755,26.5052,26.436,26.4854,141196.0
2025-03-04 11:50:00,26.77,26.84,26.73,26.82,126210.0,26.4755,26.5448,26.436,26.525,126210.0
2025-03-04 12:00:00,26.82,26.93,26.81,26.93,274006.0,26.525,26.6338,26.5151,26.6338,274006.0
2025-03-04 12:10:00,26.94,27.03,26.92,27.0,197205.0,26.6437,26.7327,26.6239,26.703,197205.0
2025-03-04 12:20:00,26.99,27.13,26.99,27.09,175767.0,26.6931,26.8316,26.6931,26.792,175767.0
2025-03-04 12:30:00,27.08,27.08,27.0,27.08,149538.0,26.7821,26.7821,26.703,26.7821,149538.0
2025-03-04 12:40:00,27.08,27.1,27.01,27.05,238617.0,26.7821,26.8019,26.7129,26.7525,238617.0
2025-03-04 12:50:00,27.05,27.06,26.97,27.0,172867.0,26.7525,26.7624,26.6733,26.703,172867.0
2025-03-04 13:00:00,27.0,27.11,26.96,27.09,178847.0,26.703,26.8118,26.6635,26.792,178847.0
2025-03-04 13:10:00,27.09,27.11,27.0,27.04,200572.0,26.792,26.8118,26.703,26.7426,200572.0
2025-03-04 13:20:00,27.05,27.06,26.98,27.01,147812.0,26.7525,26.7624,26.6832,26.7129,147812.0
2025-03-04 13:30:00,27.01,27.1,27.0,27.08,225303.0,26.7129,26.8019,26.703,26.7821,225303.0
2025-03-04 13:40:00,27.08,27.09,27.04,27.05,137895.0,26.7821,26.792,26.7426,26.7525,137895.0
2025-03-04 13:50:00,27.05,27.18,27.03,27.14,163680.0,26.7525,26.881,26.7327,26.8415,163680.0
2025-03-04 14:00:00,27.14,27.28,27.13,27.24,151079.0,26.8415,26.9799,26.8316,26.9404,151079.0
2025-03-04 14:10:00,27.24,27.25,27.2,27.23,231717.0,26.9404,26.9503,26.9008,26.9305,231717.0
2025-03-04 14:20:00,27.23,27.28,27.18,27.21,215861.0,26.9305,26.9799,26.881,26.9107,215861.0
2025-03-04 14:30:00,27.21,27.27,27.19,27.26,194475.0,26.9107,26.97,26.8909,26.9602,194475.0
2025-03-04 14:40:00,27.26,27.28,27.19,27.25,187589.0,26.9602,26.9799,26.8909,26.9503,187589.0
2025-03-04 14:50:00,27.25,27.3,27.24,27.29,204363.0,26.9503,26.9997,26.9404,26.9898,204363.0
2025-03-04 15:00:00,27.28,27.33,27.23,27.33,252818.0,26.9799,27.0294,26.9305,27.0294,252818.0
2025-03-04 15:10:00,27.33,27.39,27.32,27.39,395157.0,27.0294,27.0887,27.0195,27.0887,395157.0
2025-03-04 15:20:00,27.39,27.55,27.38,27.43,442236.0,27.0887,27.247,27.0788,27.1283,442236.0
2025-03-04 15:30:00,27.44,27.44,27.22,27.24,814780.0,27.1382,27.1382,26.9206,26.9404,814780.0
2025-03-04 15:40:00,27.24,27.29,27.13,27.14,439964.0,26.9404,26.9898,26.8316,26.8415,439964.0
2025-03-04 15:50:00,27.14,27.15,26.97,26.99,1511586.0,26.8415,26.8514,26.6733,26.6931,1511586.0
2025-03-05 09:30:00,26.8,26.91,26.76,26.83,308224.0,26.5052,26.614,26.4657,26.5349,308224.0
2025-03-05 09:40:00,26.84,26.96,26.56,26.57,211137.0,26.5448,26.6635,26.2679,26.2777,211137.0
2025-03-05 09:50:00,26.56,26.75,26.54,26.6,135109.0,26.2679,26.4558,26.2481,26.3074,135109.0
2025-03-05 10:00:00,26.61,26.86,26.61,26.71,184627.0,26.3173,26.5646,26.3173,26.4162,184627.0
2025-03-05 10:10:00,26.71,26.78,26.6,26.63,261166.0,26.4162,26.4854,26.3074,26.3371,261166.0
2025-03-05 10:20:00,26.63,26.65,26.52,26.6,196674.0,26.3371,26.3569,26.2283,26.3074,196674.0
2025-03-05 10:30:00,26.59,26.69,26.58,26.63,140133.0,26.2975,26.3964,26.2876,26.3371,140133.0
2025-03-05 10:40:00,26.63,26.71,26.59,26.62,198547.0,26.3371,26.4162,26.2975,26.3272,198547.0
2025-03-05 10:50:00,26.62,26.64,26.53,26.57,223344.0,26.3272,26.347,26.2382,26.2777,223344.0
2025-03-05 11:00:00,26.56,26.58,26.51,26.55,166401.0,26.2679,26.2876,26.2184,26.258,166401.0
2025-03-05 11:10:00,26.56,26.56,26.42,26.45,177033.0,26.2679,26.2679,26.1294,26.1591,177033.0
2025-03-05 11:20:00,26.45,26.46,26.39,26.45,192303.0,26.1591,26.169,26.0997,26.1591,192303.0
2025-03-05 11:30:00,26.45,26.45,26.31,26.33,259046.0,26.1591,26.1591,26.0206,26.0404,259046.0
2025-03-05 11:40:00,26.32,26.35,26.28,26.3,189708.0,26.0305,26.0602,25.9909,26.0107,189708.0
2025-03-05 11:50:00,26.29,26.45,26.22,26.41,367948.0,26.0008,26.1591,25.9316,26.1195,367948.0
2025-03-05 12:00:00,26.41,26.52,26.36,26.39,202300.0,26.1195,26.2283,26.0701,26.0997,202300.0
2025-03-05 12:10:00,26.39,26.47,26.36,26.41,157251.0,26.0997,26.1788,26.0701,26.1195,157251.0
2025-03-05 12:20:00,26.4,26.49,26.4,26.46,90444.0,26.1096,26.1986,26.1096,26.169,90444.0
2025-03-05 12:30:00,26.45,26.49,26.41,26.45,312881.0,26.1591,26.1986,26.1195,26.1591,312881.0
2025-03-05 12:40:00,26.45,26.45,26.37,26.41,175885.0,26.1591,26.1591,26.0799,26.1195,175885.0
2025-03-05 12:50:00,26.4,26.47,26.37,26.46,121456.0,26.1096,26.1788,26.0799,26.169,121456.0
2025-03-05 13:00:00,26.46,26.49,26.28,26.31,227208.0,26.169,26.1986,25.9909,26.0206,227208.0
2025-03-05 13:10:00,26.3,26.39,26.3,26.39,158531.0,26.0107,26.0997,26.0107,26.0997,158531.0
2025-03-05 13:20:00,26.39,26.44,26.38,26.41,127064.0,26.0997,26.1492,26.0898,26.1195,127064.0
2025-03-05 13:30:00,26.4,26.41,26.31,26.38,181298.0,26.1096,26.1195,26.0206,26.0898,181298.0
2025-03-05 13:40:00,26.38,26.44,26.33,26.42,121544.0,26.0898,26.1492,26.0404,26.1294,121544.0
2025-03-05 13:50:00,26.43,26.48,26.41,26.48,138447.0,26.1393,26.1887,26.1195,26.1887,138447.0
2025-03-05 14:00:00,26.48,26.72,26.47,26.71,323351.0,26.1887,26.4261,26.1788,26.4162,323351.0
2025-03-05 14:10:00,26.71,26.78,26.66,26.69,295420.0,26.4162,26.4854,26.3668,26.3964,295420.0
2025-03-05 14:20:00,26.69,26.78,26.67,26.73,253088.0,26.3964,26.4854,26.3766,26.436,253088.0
2025-03-05 14:30:00,26.73,26.75,26.7,26.73,151144.0,26.436,26.4558,26.4063,26.436,151144.0
2025-03-05 14:40:00,26.73,26.75,26.67,26.69,212903.0,26.436,26.4558,26.3766,26.3964,212903.0
2025-03-05 14:50:00,26.7,26.75,26.68,26.73,235589.0,26.4063,26.4558,26.3865,26.436,235589.0
2025-03-05 15:00:00,26.73,26.78,26.7,26.77,137102.0,26.436,26.4854,26.4063,26.4755,137102.0
2025-03-05 15:10:00,26.76,26.8,26.72,26.77,219245.0,26.4657,26.5052,26.4261,26.4755,219245.0
2025-03-05 15:20:00,26.77,26.83,26.72,26.82,183762.0,26.4755,26.5349,26.4261,26.525,183762.0
2025-03-05 15:30:00,26.81,26.82,26.75,26.76,276762.0,26.5151,26.525,26.4558,26.4657,276762.0
2025-03-05 15:40:00,26.76,26.8,26.72,26.74,328885.0,26.4657,26.5052,26.4261,26.4459,328885.0
2025-03-05 15:50:00,26.74,26.78,26.68,26.73,1096982.0,26.4459,26.4854,26.3865,26.436,1096982.0
2025-03-06 09:30:00,26.41,26.46,25.87,25.97,428807.0,26.1195,26.169,25.5854,25.6843,428807.0
2025-03-06 09:40:00,25.96,26.11,25.85,26.1,234377.0,25.6745,25.8228,25.5657,25.8129,234377.0
2025-03-06 09:50:00,26.09,26.21,26.07,26.14,199864.0,25.803,25.9217,25.7832,25.8525,199864.0
2025-03-06 10:00:00,26.14,26.44,26.11,26.32,273602.0,25.8525,26.1492,25.8228,26.0305,273602.0
2025-03-06 10:10:00,26.32,26.41,26.31,26.38,195434.0,26.0305,26.1195,26.0206,26.0898,195434.0
2025-03-06 10:20:00,26.38,26.45,26.28,26.33,122936.0,26.0898,26.1591,25.9909,26.0404,122936.0
2025-03-06 10:30:00,26.33,26.36,26.27,26.35,235150.0,26.0404,26.0701,25.981,26.0602,235150.0
2025-03-06 10:40:00,26.34,26.42,26.33,26.4,124086.0,26.0503,26.1294,26.0404,26.1096,124086.0
2025-03-06 10:50:00,26.4,26.43,26.35,26.41,144917.0,26.1096,26.1393,26.0602,26.1195,144917.0
2025-03-06 11:00:00,26.41,26.46,26.36,26.41,132912.0,26.1195,26.169,26.0701,26.1195,132912.0
2025-03-06 11:10:00,26.4,26.45,26.39,26.41,122205.0,26.1096,26.1591,26.0997,26.1195,122205.0
2025-03-06 11:20:00,26.41,26.51,26.4,26.48,208007.0,26.1195,26.2184,26.1096,26.1887,208007.0
2025-03-06 11:30:00,26.47,26.52,26.37,26.43,282524.0,26.1788,26.2283,26.0799,26.1393,282524.0
2025-03-06 11:40:00,26.43,26.44,26.38,26.41,113255.0,26.1393,26.1492,26.0898,26.1195,113255.0
2025-03-06 11:50:00,26.4,26.4,26.24,26.25,83475.0,26.1096,26.1096,25.9514,25.9613,83475.0
2025-03-06 12:00:00,26.25,26.28,26.1,26.16,209320.0,25.9613,25.9909,25.8129,25.8723,209320.0
2025-03-06 12:10:00,26.16,26.19,26.08,26.16,167874.0,25.8723,25.9019,25.7931,25.8723,167874.0
2025-03-06 12:20:00,26.15,26.22,26.14,26.16,184723.0,25.8624,25.9316,25.8525,25.8723,184723.0
2025-03-06 12:30:00,26.15,26.21,26.13,26.14,108730.0,25.8624,25.9217,25.8426,25.8525,108730.0
2025-03-06 12:40:00,26.14,26.17,26.04,26.07,157528.0,25.8525,25.8821,25.7536,25.7832,157528.0
2025-03-06 12:50:00,26.07,26.17,26.04,26.15,107270.0,25.7832,25.8821,25.7536,25.8624,107270.0
2025-03-06 13:00:00,26.15,26.22,26.15,26.18,132691.0,25.8624,25.9316,25.8624,25.892,132691.0
2025-03-06 13:10:00,26.19,26.23,26.16,26.21,130336.0,25.9019,25.9415,25.8723,25.9217,130336.0
2025-03-06 13:20:00,26.2,26.23,26.14,26.16,113960.0,25.9118,25.9415,25.8525,25.8723,113960.0
2025-03-06 13:30:00,26.16,26.2,26.14,26.16,178606.0,25.8723,25.9118,25.8525,25.8723,178606.0
2025-03-06 13:40:00,26.16,26.24,26.1,26.18,202463.0,25.8723,25.9514,25.8129,25.892,202463.0
2025-03-06 13:50:00,26.18,26.2,26.12,26.14,231180.0,25.892,25.9118,25.8327,25.8525,231180.0
2025-03-06 14:00:00,26.14,26.16,26.09,26.13,274294.0,25.8525,25.8723,25.803,25.8426,274294.0
2025-03-06 14:10:00,26.13,26.21,26.13,26.15,183183.0,25.8426,25.9217,25.8426,25.8624,183183.0
2025-03-06 14:20:00,26.14,26.17,26.1,26.14,201219.0,25.8525,25.8821,25.8129,25.8525,201219.0
2025-03-06 14:30:00,26.13,26.14,26.07,26.12,255568.0,25.8426,25.8525,25.7832,25.8327,255568.0
2025-03-06 14:40:00,26.12,26.29,26.1,26.27,235621.0,25.8327,26.0008,25.8129,25.981,235621.0
2025-03-06 14:50:00,26.27,26.36,26.04,26.1,352100.0,25.981,26.0701,25.7536,25.8129,352100.0
2025-03-06 15:00:00,26.09,26.25,26.07,26.2,368793.0,25.803,25.9613,25.7832,25.9118,368793.0
2025-03-06 15:10:00,26.2,26.31,26.2,26.3,235864.0,25.9118,26.0206,25.9118,26.0107,235864.0
2025-03-06 15:20:00,26.3,26.33,26.17,26.24,325425.0,26.0107,26.0404,25.8821,25.9514,325425.0
2025-03-06 15:30:00,26.24,26.31,26.22,26.28,347782.0,25.9514,26.0206,25.9316,25.9909,347782.0
2025-03-06 15:40:00,26.29,26.33,26.21,26.33,488945.0,26.0008,26.0404,25.9217,26.0404,488945.0
2025-03-06 15:50:00,26.33,26.36,26.26,26.31,1492262.0,26.0404,26.0701,25.9712,26.0206,1492262.0
2025-03-07 09:30:00,26.36,26.43,26.09,26.1,368523.0,26.0701,26.1393,25.803,25.8129,368523.0
2025-03-07 09:40:00,26.1,26.47,26.1,26.44,359760.0,25.8129,26.1788,25.8129,26.1492,359760.0
2025-03-07 09:50:00,26.44,26.5,26.14,26.17,418977.0,26.1492,26.2085,25.8525,25.8821,418977.0
2025-03-07 10:00:00,26.16,26.2,26.06,26.16,292734.0,25.8723,25.9118,25.7734,25.8723,292734.0
2025-03-07 10:10:00,26.16,26.17,25.97,25.98,261190.0,25.8723,25.8821,25.6843,25.6942,261190.0
2025-03-07 10:20:00,25.98,26.1,25.96,26.05,271951.0,25.6942,25.8129,25.6745,25.7635,271951.0
2025-03-07 10:30:00,26.05,26.08,25.91,25.92,210505.0,25.7635,25.7931,25.625,25.6349,210505.0
2025-03-07 10:40:00,25.92,26.0,25.84,25.9,285225.0,25.6349,25.714,25.5558,25.6151,285225.0
2025-03-07 10:50:00,25.91,25.92,25.73,25.75,272385.0,25.625,25.6349,25.447,25.4668,272385.0
2025-03-07 11:00:00,25.74,25.8,25.69,25.74,220663.0,25.4569,25.5162,25.4074,25.4569,220663.0
2025-03-07 11:10:00,25.74,25.79,25.68,25.69,207472.0,25.4569,25.5063,25.3975,25.4074,207472.0
2025-03-07 11:20:00,25.69,25.72,25.53,25.57,301735.0,25.4074,25.4371,25.2492,25.2887,301735.0
2025-03-07 11:30:00,25.57,25.66,25.56,25.64,276504.0,25.2887,25.3778,25.2789,25.358,276504.0
2025-03-07 11:40:00,25.64,25.68,25.61,25.67,250029.0,25.358,25.3975,25.3283,25.3876,250029.0
2025-03-07 11:50:00,25.67,25.7,25.63,25.68,207384.0,25.3876,25.4173,25.3481,25.3975,207384.0
2025-03-07 12:00:00,25.68,25.84,25.67,25.75,233133.0,25.3975,25.5558,25.3876,25.4668,233133.0
2025-03-07 12:10:00,25.76,25.78,25.7,25.75,271794.0,25.4767,25.4964,25.4173,25.4668,271794.0
2025-03-07 12:20:00,25.74,25.81,25.72,25.78,122018.0,25.4569,25.5261,25.4371,25.4964,122018.0
2025-03-07 12:30:00,25.77,25.84,25.75,25.8,126625.0,25.4865,25.5558,25.4668,25.5162,126625.0
2025-03-07 12:40:00,25.79,25.95,25.79,25.89,133134.0,25.5063,25.6646,25.5063,25.6052,133134.0
2025-03-07 12:50:00,25.89,25.91,25.74,25.76,184146.0,25.6052,25.625,25.4569,25.4767,184146.0
2025-03-07 13:00:00,25.77,25.97,25.77,25.9,132180.0,25.4865,25.6843,25.4865,25.6151,132180.0
2025-03-07 13:10:00,25.9,25.93,25.87,25.89,158637.0,25.6151,25.6448,25.5854,25.6052,158637.0
2025-03-07 13:20:00,25.89,25.95,25.88,25.9,173081.0,25.6052,25.6646,25.5953,25.6151,173081.0
2025-03-07 13:30:00,25.91,26.1,25.89,26.1,91701.0,25.625,25.8129,25.6052,25.8129,91701.0
2025-03-07 13:40:00,26.09,26.1,26.01,26.07,166340.0,25.803,25.8129,25.7239,25.7832,166340.0
2025-03-07 13:50:00,26.07,26.13,26.06,26.12,163050.0,25.7832,25.8426,25.7734,25.8327,163050.0
2025-03-07 14:00:00,26.12,26.14,26.08,26.1,162215.0,25.8327,25.8525,25.7931,25.8129,162215.0
2025-03-07 14:10:00,26.09,26.23,26.09,26.23,137099.0,25.803,25.9415,25.803,25.9415,137099.0
2025-03-07 14:20:00,26.23,26.29,26.19,26.21,289094.0,25.9415,26.0008,25.9019,25.9217,289094.0
2025-03-07 14:30:00,26.21,26.28,26.2,26.25,149973.0,25.9217,25.9909,25.9118,25.9613,149973.0
2025-03-07 14:40:00,26.26,26.26,26.16,26.18,106404.0,25.9712,25.9712,25.8723,25.892,106404.0
2025-03-07 14:50:00,26.17,26.22,26.14,26.16,152262.0,25.8821,25.9316,25.8525,25.8723,152262.0
2025-03-07 15:00:00,26.15,26.19,26.13,26.19,137087.0,25.8624,25.9019,25.8426,25.9019,137087.0
2025-03-07 15:10:00,26.19,26.21,26.11,26.2,193403.0,25.9019,25.9217,25.8228,25.9118,193403.0
2025-03-07 15:20:00,26.2,26.2,26.12,26.17,188762.0,25.9118,25.9118,25.8327,25.8821,188762.0
2025-03-07 15:30:00,26.16,26.19,26.08,26.11,264072.0,25.8723,25.9019,25.7931,25.8228,264072.0
2025-03-07 15:40:00,26.11,26.16,26.04,26.14,332377.0,25.8228,25.8723,25.7536,25.8525,332377.0
2025-03-07 15:50:00,26.14,26.21,26.09,26.14,1185100.0,25.8525,25.9217,25.803,25.8525,1185100.0
2025-03-10 09:30:00,26.03,26.14,25.83,26.02,440574.0,25.7437,25.8525,25.5459,25.7338,440574.0
2025-03-10 09:40:00,26.02,26.11,25.83,25.85,196382.0,25.7338,25.8228,25.5459,25.5657,196382.0
2025-03-10 09:50:00,25.84,25.94,25.81,25.86,396358.0,25.5558,25.6547,25.5261,25.5756,396358.0
2025-03-10 10:00:00,25.85,26.01,25.79,25.96,420461.0,25.5657,25.7239,25.5063,25.6745,420461.0
2025-03-10 10:10:00,25.96,26.04,25.94,26.01,256817.0,25.6745,25.7536,25.6547,25.7239,256817.0
2025-03-10 10:20:00,26.02,26.12,25.98,26.05,242461.0,25.7338,25.8327,25.6942,25.7635,242461.0
2025-03-10 10:30:00,26.05,26.33,26.04,26.32,237650.0,25.7635,26.0404,25.7536,26.0305,237650.0
2025-03-10 10:40:00,26.32,26.35,26.25,26.27,279489.0,26.0305,26.0602,25.9613,25.981,279489.0
2025-03-10 10:50:00,26.27,26.29,26.17,26.24,242138.0,25.981,26.0008,25.8821,25.9514,242138.0
2025-03-10 11:00:00,26.25,26.41,26.25,26.4,291205.0,25.9613,26.1195,25.9613,26.1096,291205.0
2025-03-10 11:10:00,26.4,26.41,26.3,26.32,195844.0,26.1096,26.1195,26.0107,26.0305,195844.0
2025-03-10 11:20:00,26.31,26.32,26.25,26.27,164085.0,26.0206,26.0305,25.9613,25.981,164085.0
2025-03-10 11:30:00,26.27,26.32,26.2,26.21,176522.0,25.981,26.0305,25.9118,25.9217,176522.0
2025-03-10 11:40:00,26.21,26.22,26.1,26.17,253471.0,25.9217,25.9316,25.8129,25.8821,253471.0
2025-03-10 11:50:00,26.17,26.2,26.13,26.15,191949.0,25.8821,25.9118,25.8426,25.8624,191949.0
2025-03-10 12:00:00,26.15,26.18,26.09,26.1,164390.0,25.8624,25.892,25.803,25.8129,164390.0
2025-03-10 12:10:00,26.1,26.13,26.07,26.1,98947.0,25.8129,25.8426,25.7832,25.8129,98947.0
2025-03-10 12:20:00,26.1,26.1,26.02,26.07,241305.0,25.8129,25.8129,25.7338,25.7832,241305.0
2025-03-10 12:30:00,26.07,26.15,26.04,26.06,211347.0,25.7832,25.8624,25.7536,25.7734,211347.0
2025-03-10 12:40:00,26.05,26.13,26.04,26.11,213414.0,25.7635,25.8426,25.7536,25.8228,213414.0
2025-03-10 12:50:00,26.11,26.14,26.05,26.05,149149.0,25.8228,25.8525,25.7635,25.7635,149149.0
2025-03-10 13:00:00,26.05,26.07,26.02,26.03,145055.0,25.7635,25.7832,25.7338,25.7437,145055.0
2025-03-10 13:10:00,26.02,26.07,26.0,26.04,109759.0,25.7338,25.7832,25.714,25.7536,109759.0
2025-03-10 13:20:00,26.04,26.05,25.98,25.98,162638.0,25.7536,25.7635,25.6942,25.6942,162638.0
2025-03-10 13:30:00,25.99,26.0,25.93,25.96,140712.0,25.7041,25.714,25.6448,25.6745,140712.0
2025-03-10 13:40:00,25.96,25.99,25.94,25.96,131218.0,25.6745,25.7041,25.6547,25.6745,131218.0
2025-03-10 13:50:00,25.96,26.0,25.94,25.96,154969.0,25.6745,25.714,25.6547,25.6745,154969.0
2025-03-10 14:00:00,25.96,25.99,25.89,25.94,137724.0,25.6745,25.7041,25.6052,25.6547,137724.0
2025-03-10 14:10:00,25.94,26.0,25.87,25.91,185440.0,25.6547,25.714,25.5854,25.625,185440.0
2025-03-10 14:20:00,25.9,25.94,25.87,25.89,271368.0,25.6151,25.6547,25.5854,25.6052,271368.0
2025-03-10 14:30:00,25.89,25.93,25.88,25.91,168907.0,25.6052,25.6448,25.5953,25.625,168907.0
2025-03-10 14:40:00,25.91,25.95,25.9,25.9,158719.0,25.625,25.6646,25.6151,25.6151,158719.0
2025-03-10 14:50:00,25.9,25.94,25.81,25.83,140448.0,25.6151,25.6547,25.5261,25.5459,140448.0
2025-03-10 15:00:00,25.83,25.84,25.77,25.81,189869.0,25.5459,25.5558,25.4865,25.5261,189869.0
2025-03-10 15:10:00,25.81,25.94,25.78,25.94,225868.0,25.5261,25.6547,25.4964,25.6547,225868.0
2025-03-10 15:20:00,25.94,26.02,25.9,25.95,228810.0,25.6547,25.7338,25.6151,25.6646,228810.0
2025-03-10 15:30:00,25.95,26.11,25.94,26.04,337290.0,25.6646,25.8228,25.6547,25.7536,337290.0
2025-03-10 15:40:00,26.04,26.04,25.93,26.01,292831.0,25.7536,25.7536,25.6448,25.7239,292831.0
2025-03-10 15:50:00,26.0,26.14,26.0,26.14,1145556.0,25.714,25.8525,25.714,25.8525,1145556.0
2025-03-11 09:30:00,26.15,26.56,26.15,26.51,337214.0,25.8624,26.2679,25.8624,26.2184,337214.0
2025-03-11 09:40:00,26.5,26.8,26.43,26.69,277083.0,26.2085,26.5052,26.1393,26.3964,277083.0
2025-03-11 09:50:00,26.7,26.71,26.42,26.44,245252.0,26.4063,26.4162,26.1294,26.1492,245252.0
2025-03-11 10:00:00,26.44,26.52,26.3,26.39,255323.0,26.1492,26.2283,26.0107,26.0997,255323.0
2025-03-11 10:10:00,26.4,26.41,26.22,26.37,226071.0,26.1096,26.1195,25.9316,26.0799,226071.0
2025-03-11 10:20:00,26.37,26.44,26.33,26.4,186124.0,26.0799,26.1492,26.0404,26.1096,186124.0
2025-03-11 10:30:00,26.4,26.44,26.31,26.33,176943.0,26.1096,26.1492,26.0206,26.0404,176943.0
2025-03-11 10:40:00,26.34,26.36,26.23,26.27,169772.0,26.0503,26.0701,25.9415,25.981,169772.0
2025-03-11 10:50:00,26.28,26.38,26.24,26.32,265007.0,25.9909,26.0898,25.9514,26.0305,265007.0
2025-03-11 11:00:00,26.31,26.53,26.3,26.53,274297.0,26.0206,26.2382,26.0107,26.2382,274297.0
2025-03-11 11:10:00,26.53,26.55,26.47,26.53,225809.0,26.2382,26.258,26.1788,26.2382,225809.0
2025-03-11 11:20:00,26.52,26.55,26.43,26.46,204507.0,26.2283,26.258,26.1393,26.169,204507.0
2025-03-11 11:30:00,26.46,26.5,26.43,26.49,118543.0,26.169,26.2085,26.1393,26.1986,118543.0
2025-03-11 11:40:00,26.49,26.57,26.47,26.52,237297.0,26.1986,26.2777,26.1788,26.2283,237297.0
2025-03-11 11:50:00,26.52,26.54,26.38,26.39,159517.0,26.2283,26.2481,26.0898,26.0997,159517.0
2025-03-11 12:00:00,26.39,26.45,26.35,26.43,161296.0,26.0997,26.1591,26.0602,26.1393,161296.0
2025-03-11 12:10:00,26.42,26.43,26.37,26.41,150970.0,26.1294,26.1393,26.0799,26.1195,150970.0
2025-03-11 12:20:00,26.41,26.43,26.33,26.35,179035.0,26.1195,26.1393,26.0404,26.0602,179035.0
2025-03-11 12:30:00,26.35,26.38,26.2,26.21,112171.0,26.0602,26.0898,25.9118,25.9217,112171.0
2025-03-11 12:40:00,26.22,26.27,26.17,26.27,159639.0,25.9316,25.981,25.8821,25.981,159639.0
2025-03-11 12:50:00,26.27,26.28,26.16,26.2,138573.0,25.981,25.9909,25.8723,25.9118,138573.0
2025-03-11 13:00:00,26.2,26.2,26.11,26.13,141312.0,25.9118,25.9118,25.8228,25.8426,141312.0
2025-03-11 13:10:00,26.14,26.16,26.1,26.14,78205.0,25.8525,25.8723,25.8129,25.8525,78205.0
2025-03-11 13:20:00,26.14,26.2,26.13,26.15,123955.0,25.8525,25.9118,25.8426,25.8624,123955.0
2025-03-11 13:30:00,26.15,26.22,26.13,26.16,119442.0,25.8624,25.9316,25.8426,25.8723,119442.0
2025-03-11 13:40:00,26.16,26.32,26.14,26.26,435005.0,25.8723,26.0305,25.8525,25.9712,435005.0
2025-03-11 13:50:00,26.26,26.31,26.15,26.17,478258.0,25.9712,26.0206,25.8624,25.8821,478258.0
2025-03-11 14:00:00,26.17,26.38,26.16,26.34,129347.0,25.8821,26.0898,25.8723,26.0503,129347.0
2025-03-11 14:10:00,26.34,26.36,26.26,26.32,88201.0,26.0503,26.0701,25.9712,26.0305,88201.0
2025-03-11 14:20:00,26.32,26.41,26.3,26.34,157913.0,26.0305,26.1195,26.0107,26.0503,157913.0
2025-03-11 14:30:00,26.35,26.41,26.3,26.36,158662.0,26.0602,26.1195,26.0107,26.0701,158662.0
2025-03-11 14:40:00,26.36,26.53,26.34,26.52,237268.0,26.0701,26.2382,26.0503,26.2283,237268.0
2025-03-11 14:50:00,26.52,26.55,26.43,26.46,128338.0,26.2283,26.258,26.1393,26.169,128338.0
2025-03-11 15:00:00,26.47,26.55,26.41,26.48,189640.0,26.1788,26.258,26.1195,26.1887,189640.0
2025-03-11 15:10:00,26.47,26.51,26.4,26.46,195300.0,26.1788,26.2184,26.1096,26.169,195300.0
2025-03-11 15:20:00,26.46,26.55,26.45,26.5,152934.0,26.169,26.258,26.1591,26.2085,152934.0
2025-03-11 15:30:00,26.5,26.61,26.46,26.55,368595.0,26.2085,26.3173,26.169,26.258,368595.0
2025-03-11 15:40:00,26.55,26.66,26.52,26.63,604389.0,26.258,26.3668,26.2283,26.3371,604389.0
2025-03-11 15:50:00,26.63,26.64,26.4,26.41,957206.0,26.3371,26.347,26.1096,26.1195,957206.0
2025-03-12 09:30:00,26.66,26.86,26.53,26.57,390765.0,26.3668,26.5646,26.2382,26.2777,390765.0
2025-03-12 09:40:00,26.57,26.62,26.49,26.59,143212.0,26.2777,26.3272,26.1986,26.2975,143212.0
2025-03-12 09:50:00,26.58,26.69,26.55,26.61,186639.0,26.2876,26.3964,26.258,26.3173,186639.0
2025-03-12 10:00:00,26.61,26.63,26.48,26.56,166633.0,26.3173,26.3371,26.1887,26.2679,166633.0
2025-03-12 10:10:00,26.57,26.65,26.52,26.64,213033.0,26.2777,26.3569,26.2283,26.347,213033.0
2025-03-12 10:20:00,26.64,26.69,26.6,26.61,159837.0,26.347,26.3964,26.3074,26.3173,159837.0
2025-03-12 10:30:00,26.61,26.66,26.55,26.59,135696.0,26.3173,26.3668,26.258,26.2975,135696.0
2025-03-12 10:40:00,26.59,26.6,26.47,26.49,133154.0,26.2975,26.3074,26.1788,26.1986,133154.0
2025-03-12 10:50:00,26.49,26.56,26.48,26.53,100052.0,26.1986,26.2679,26.1887,26.2382,100052.0
2025-03-12 11:00:00,26.53,26.55,26.38,26.46,160141.0,26.2382,26.258,26.0898,26.169,160141.0
2025-03-12 11:10:00,26.44,26.48,26.33,26.34,300619.0,26.1492,26.1887,26.0404,26.0503,300619.0
2025-03-12 11:20:00,26.34,26.47,26.32,26.46,140864.0,26.0503,26.1788,26.0305,26.169,140864.0
2025-03-12 11:30:00,26.45,26.6,26.44,26.57,145838.0,26.1591,26.3074,26.1492,26.2777,145838.0
2025-03-12 11:40:00,26.57,26.62,26.56,26.61,164731.0,26.2777,26.3272,26.2679,26.3173,164731.0
2025-03-12 11:50:00,26.61,26.61,26.51,26.54,146341.0,26.3173,26.3173,26.2184,26.2481,146341.0
2025-03-12 12:00:00,26.54,26.67,26.51,26.67,135262.0,26.2481,26.3766,26.2184,26.3766,135262.0
2025-03-12 12:10:00,26.67,26.67,26.6,26.64,163922.0,26.3766,26.3766,26.3074,26.347,163922.0
2025-03-12 12:20:00,26.64,26.67,26.58,26.59,174260.0,26.347,26.3766,26.2876,26.2975,174260.0
2025-03-12 12:30:00,26.59,26.63,26.57,26.58,175560.0,26.2975,26.3371,26.2777,26.2876,175560.0
2025-03-12 12:40:00,26.57,26.63,26.46,26.61,178167.0,26.2777,26.3371,26.169,26.3173,178167.0
2025-03-12 12:50:00,26.61,26.61,26.49,26.5,110506.0,26.3173,26.3173,26.1986,26.2085,110506.0
2025-03-12 13:00:00,26.5,26.59,26.49,26.59,126655.0,26.2085,26.2975,26.1986,26.2975,126655.0
2025-03-12 13:10:00,26.58,26.71,26.56,26.69,155413.0,26.2876,26.4162,26.2679,26.3964,155413.0
2025-03-12 13:20:00,26.7,26.74,26.68,26.74,134369.0,26.4063,26.4459,26.3865,26.4459,134369.0
2025-03-12 13:30:00,26.74,26.81,26.72,26.79,149568.0,26.4459,26.5151,26.4261,26.4953,149568.0
2025-03-12 13:40:00,26.79,26.83,26.77,26.79,190283.0,26.4953,26.5349,26.4755,26.4953,190283.0
2025-03-12 13:50:00,26.78,26.8,26.67,26.72,152107.0,26.4854,26.5052,26.3766,26.4261,152107.0
2025-03-12 14:00:00,26.71,26.77,26.67,26.69,104986.0,26.4162,26.4755,26.3766,26.3964,104986.0
2025-03-12 14:10:00,26.69,26.75,26.69,26.75,124987.0,26.3964,26.4558,26.3964,26.4558,124987.0
2025-03-12 14:20:00,26.75,26.83,26.75,26.8,142276.0,26.4558,26.5349,26.4558,26.5052,142276.0
2025-03-12 14:30:00,26.8,26.84,26.79,26.8,110766.0,26.5052,26.5448,26.4953,26.5052,110766.0
2025-03-12 14:40:00,26.8,26.89,26.8,26.87,143918.0,26.5052,26.5942,26.5052,26.5744,143918.0
2025-03-12 14:50:00,26.87,26.87,26.8,26.86,161043.0,26.5744,26.5744,26.5052,26.5646,161043.0
2025-03-12 15:00:00,26.85,26.89,26.81,26.89,185590.0,26.5547,26.5942,26.5151,26.5942,185590.0
2025-03-12 15:10:00,26.89,26.89,26.8,26.83,229770.0,26.5942,26.5942,26.5052,26.5349,229770.0
2025-03-12 15:20:00,26.82,26.83,26.7,26.71,314358.0,26.525,26.5349,26.4063,26.4162,314358.0
2025-03-12 15:30:00,26.71,26.75,26.62,26.67,310901.0,26.4162,26.4558,26.3272,26.3766,310901.0
2025-03-12 15:40:00,26.67,26.69,26.63,26.68,258548.0,26.3766,26.3964,26.3371,26.3865,258548.0
2025-03-12 15:50:00,26.67,26.67,26.49,26.51,1074559.0,26.3766,26.3766,26.1986,26.2184,1074559.0
2025-03-13 09:30:00,26.6,26.74,26.44,26.66,207377.0,26.3074,26.4459,26.1492,26.3668,207377.0
2025-03-13 09:40:00,26.67,26.75,26.66,26.69,209525.0,26.3766,26.4558,26.3668,26.3964,209525.0
2025-03-13 09:50:00,26.69,26.72,26.54,26.61,155291.0,26.3964,26.4261,26.2481,26.3173,155291.0
2025-03-13 10:00:00,26.6,26.62,26.52,26.58,234657.0,26.3074,26.3272,26.2283,26.2876,234657.0
2025-03-13 10:10:00,26.6,26.7,26.54,26.68,129707.0,26.3074,26.4063,26.2481,26.3865,129707.0
2025-03-13 10:20:00,26.69,26.78,26.68,26.7,158513.0,26.3964,26.4854,26.3865,26.4063,158513.0
2025-03-13 10:30:00,26.7,26.78,26.61,26.63,104485.0,26.4063,26.4854,26.3173,26.3371,104485.0
2025-03-13 10:40:00,26.63,26.63,26.57,26.59,91252.0,26.3371,26.3371,26.2777,26.2975,91252.0
2025-03-13 10:50:00,26.6,26.61,26.5,26.57,138194.0,26.3074,26.3173,26.2085,26.2777,138194.0
2025-03-13 11:00:00,26.58,26.61,26.48,26.49,213492.0,26.2876,26.3173,26.1887,26.1986,213492.0
2025-03-13 11:10:00,26.49,26.51,26.45,26.51,137350.0,26.1986,26.2184,26.1591,26.2184,137350.0
2025-03-13 11:20:00,26.5,26.58,26.48,26.49,148173.0,26.2085,26.2876,26.1887,26.1986,148173.0
2025-03-13 11:30:00,26.49,26.55,26.48,26.5,249796.0,26.1986,26.258,26.1887,26.2085,249796.0
2025-03-13 11:40:00,26.51,26.64,26.48,26.55,171157.0,26.2184,26.347,26.1887,26.258,171157.0
2025-03-13 11:50:00,26.54,26.54,26.45,26.45,111998.0,26.2481,26.2481,26.1591,26.1591,111998.0
2025-03-13 12:00:00,26.45,26.55,26.42,26.54,124763.0,26.1591,26.258,26.1294,26.2481,124763.0
2025-03-13 12:10:00,26.55,26.56,26.51,26.53,109539.0,26.258,26.2679,26.2184,26.2382,109539.0
2025-03-13 12:20:00,26.53,26.57,26.51,26.54,141048.0,26.2382,26.2777,26.2184,26.2481,141048.0
2025-03-13 12:30:00,26.54,26.63,26.51,26.63,154891.0,26.2481,26.3371,26.2184,26.3371,154891.0
2025-03-13 12:40:00,26.63,26.64,26.4,26.45,212570.0,26.3371,26.347,26.1096,26.1591,212570.0
2025-03-13 12:50:00,26.45,26.5,26.41,26.5,283813.0,26.1591,26.2085,26.1195,26.2085,283813.0
2025-03-13 13:00:00,26.49,26.55,26.48,26.5,193180.0,26.1986,26.258,26.1887,26.2085,193180.0
2025-03-13 13:10:00,26.5,26.52,26.45,26.48,148224.0,26.2085,26.2283,26.1591,26.1887,148224.0
2025-03-13 13:20:00,26.48,26.54,26.46,26.49,103452.0,26.1887,26.2481,26.169,26.1986,103452.0
2025-03-13 13:30:00,26.49,26.49,26.43,26.43,175076.0,26.1986,26.1986,26.1393,26.1393,175076.0
2025-03-13 13:40:00,26.44,26.47,26.41,26.44,151728.0,26.1492,26.1788,26.1195,26.1492,151728.0
2025-03-13 13:50:00,26.44,26.49,26.42,26.45,249528.0,26.1492,26.1986,26.1294,26.1591,249528.0
2025-03-13 14:00:00,26.45,26.5,26.43,26.47,108468.0,26.1591,26.2085,26.1393,26.1788,108468.0
2025-03-13 14:10:00,26.47,26.53,26.44,26.45,108794.0,26.1788,26.2382,26.1492,26.1591,108794.0
2025-03-13 14:20:00,26.44,26.49,26.43,26.46,160004.0,26.1492,26.1986,26.1393,26.169,160004.0
2025-03-13 14:30:00,26.47,26.55,26.45,26.52,143357.0,26.1788,26.258,26.1591,26.2283,143357.0
2025-03-13 14:40:00,26.52,26.55,26.49,26.53,122969.0,26.2283,26.258,26.1986,26.2382,122969.0
2025-03-13 14:50:00,26.54,26.55,26.46,26.5,127529.0,26.2481,26.258,26.169,26.2085,127529.0
2025-03-13 15:00:00,26.5,26.52,26.4,26.41,153690.0,26.2085,26.2283,26.1096,26.1195,153690.0
2025-03-13 15:10:00,26.4,26.45,26.37,26.41,193549.0,26.1096,26.1591,26.0799,26.1195,193549.0
2025-03-13 15:20:00,26.41,26.41,26.34,26.37,249784.0,26.1195,26.1195,26.0503,26.0799,249784.0
2025-03-13 15:30:00,26.38,26.45,26.36,26.43,354656.0,26.0898,26.1591,26.0701,26.1393,354656.0
2025-03-13 15:40:00,26.43,26.55,26.43,26.5,407741.0,26.1393,26.258,26.1393,26.2085,407741.0
2025-03-13 15:50:00,26.49,26.58,26.48,26.57,1085048.0,26.1986,26.2876,26.1887,26.2777,1085048.0
2025-03-14 09:30:00,26.82,26.82,26.64,26.68,160740.0,26.525,26.525,26.347,26.3865,160740.0
2025-03-14 09:40:00,26.69,26.94,26.68,26.93,99949.0,26.3964,26.6437,26.3865,26.6338,99949.0
2025-03-14 09:50:00,26.93,26.96,26.86,26.87,97476.0,26.6338,26.6635,26.5646,26.5744,97476.0
2025-03-14 10:00:00,26.86,26.87,26.68,26.84,163600.0,26.5646,26.5744,26.3865,26.5448,163600.0
2025-03-14 10:10:00,26.84,26.9,26.83,26.88,82411.0,26.5448,26.6041,26.5349,26.5843,82411.0
2025-03-14 10:20:00,26.88,27.0,26.84,26.95,288263.0,26.5843,26.703,26.5448,26.6536,288263.0
2025-03-14 10:30:00,26.94,26.99,26.93,26.99,117743.0,26.6437,26.6931,26.6338,26.6931,117743.0
2025-03-14 10:40:00,26.99,27.0,26.95,26.96,142867.0,26.6931,26.703,26.6536,26.6635,142867.0
2025-03-14 10:50:00,26.96,27.04,26.96,27.04,156492.0,26.6635,26.7426,26.6635,26.7426,156492.0
2025-03-14 11:00:00,27.05,27.09,27.01,27.03,121034.0,26.7525,26.792,26.7129,26.7327,121034.0
2025-03-14 11:10:00,27.03,27.15,27.02,27.12,264433.0,26.7327,26.8514,26.7228,26.8217,264433.0
2025-03-14 11:20:00,27.13,27.15,27.1,27.12,105999.0,26.8316,26.8514,26.8019,26.8217,105999.0
2025-03-14 11:30:00,27.11,27.15,27.11,27.12,98446.0,26.8118,26.8514,26.8118,26.8217,98446.0
2025-03-14 11:40:00,27.12,27.17,27.1,27.17,150898.0,26.8217,26.8711,26.8019,26.8711,150898.0
2025-03-14 11:50:00,27.17,27.2,27.16,27.18,117784.0,26.8711,26.9008,26.8613,26.881,117784.0
2025-03-14 12:00:00,27.18,27.19,27.11,27.13,171717.0,26.881,26.8909,26.8118,26.8316,171717.0
2025-03-14 12:10:00,27.13,27.14,27.06,27.09,121020.0,26.8316,26.8415,26.7624,26.792,121020.0
2025-03-14 12:20:00,27.09,27.13,27.09,27.12,188707.0,26.792,26.8316,26.792,26.8217,188707.0
2025-03-14 12:30:00,27.12,27.17,27.07,27.14,205761.0,26.8217,26.8711,26.7722,26.8415,205761.0
2025-03-14 12:40:00,27.14,27.16,27.11,27.13,104714.0,26.8415,26.8613,26.8118,26.8316,104714.0
2025-03-14 12:50:00,27.13,27.14,27.1,27.13,69856.0,26.8316,26.8415,26.8019,26.8316,69856.0
2025-03-14 13:00:00,27.13,27.18,27.12,27.18,111866.0,26.8316,26.881,26.8217,26.881,111866.0
2025-03-14 13:10:00,27.17,27.19,27.14,27.16,78823.0,26.8711,26.8909,26.8415,26.8613,78823.0
2025-03-14 13:20:00,27.16,27.19,27.14,27.16,90129.0,26.8613,26.8909,26.8415,26.8613,90129.0
2025-03-14 13:30:00,27.16,27.17,27.12,27.16,104054.0,26.8613,26.8711,26.8217,26.8613,104054.0
2025-03-14 13:40:00,27.15,27.17,27.13,27.14,68972.0,26.8514,26.8711,26.8316,26.8415,68972.0
2025-03-14 13:50:00,27.15,27.18,27.13,27.14,83302.0,26.8514,26.881,26.8316,26.8415,83302.0
2025-03-14 14:00:00,27.14,27.17,27.13,27.14,143571.0,26.8415,26.8711,26.8316,26.8415,143571.0
2025-03-14 14:10:00,27.15,27.15,27.1,27.13,131501.0,26.8514,26.8514,26.8019,26.8316,131501.0
2025-03-14 14:20:00,27.13,27.13,27.09,27.1,96900.0,26.8316,26.8316,26.792,26.8019,96900.0
2025-03-14 14:30:00,27.1,27.16,27.1,27.15,118550.0,26.8019,26.8613,26.8019,26.8514,118550.0
2025-03-14 14:40:00,27.15,27.15,27.1,27.13,168117.0,26.8514,26.8514,26.8019,26.8316,168117.0
2025-03-14 14:50:00,27.13,27.13,27.08,27.08,149403.0,26.8316,26.8316,26.7821,26.7821,149403.0
2025-03-14 15:00:00,27.08,27.11,27.07,27.09,126111.0,26.7821,26.8118,26.7722,26.792,126111.0
2025-03-14 15:10:00,27.1,27.11,27.05,27.07,136446.0,26.8019,26.8118,26.7525,26.7722,136446.0
2025-03-14 15:20:00,27.07,27.08,27.04,27.05,144228.0,26.7722,26.7821,26.7426,26.7525,144228.0
2025-03-14 15:30:00,27.06,27.1,27.04,27.07,202322.0,26.7624,26.8019,26.7426,26.7722,202322.0
2025-03-14 15:40:00,27.08,27.11,27.05,27.11,230787.0,26.7821,26.8118,26.7525,26.8118,230787.0
2025-03-14 15:50:00,27.1,27.15,27.08,27.09,785801.0,26.8019,26.8514,26.7821,26.792,785801.0
2025-03-17 09:30:00,27.04,27.36,26.97,27.33,347079.0,26.7426,27.0591,26.6733,27.0294,347079.0
2025-03-17 09:40:00,27.33,27.48,27.31,27.45,193822.0,27.0294,27.1777,27.0096,27.1481,193822.0
2025-03-17 09:50:00,27.45,27.58,27.41,27.51,121234.0,27.1481,27.2766,27.1085,27.2074,121234.0
2025-03-17 10:00:00,27.5,27.58,27.45,27.55,204927.0,27.1975,27.2766,27.1481,27.247,204927.0
2025-03-17 10:10:00,27.55,27.68,27.55,27.59,153451.0,27.247,27.3755,27.247,27.2865,153451.0
2025-03-17 10:20:00,27.59,27.59,27.51,27.53,129553.0,27.2865,27.2865,27.2074,27.2272,129553.0
2025-03-17 10:30:00,27.53,27.58,27.47,27.57,114038.0,27.2272,27.2766,27.1678,27.2667,114038.0
2025-03-17 10:40:00,27.57,27.58,27.52,27.58,97942.0,27.2667,27.2766,27.2173,27.2766,97942.0
2025-03-17 10:50:00,27.57,27.6,27.54,27.58,107829.0,27.2667,27.2964,27.2371,27.2766,107829.0
2025-03-17 11:00:00,27.59,27.65,27.57,27.59,233282.0,27.2865,27.3459,27.2667,27.2865,233282.0
2025-03-17 11:10:00,27.58,27.67,27.56,27.64,125770.0,27.2766,27.3656,27.2569,27.336,125770.0
2025-03-17 11:20:00,27.64,27.74,27.64,27.66,137143.0,27.336,27.4349,27.336,27.3558,137143.0
2025-03-17 11:30:00,27.66,27.69,27.6,27.63,248515.0,27.3558,27.3854,27.2964,27.3261,248515.0
2025-03-17 11:40:00,27.64,27.66,27.61,27.64,85133.0,27.336,27.3558,27.3063,27.336,85133.0
2025-03-17 11:50:00,27.64,27.68,27.63,27.67,79811.0,27.336,27.3755,27.3261,27.3656,79811.0
2025-03-17 12:00:00,27.67,27.73,27.65,27.71,64896.0,27.3656,27.425,27.3459,27.4052,64896.0
2025-03-17 12:10:00,27.72,27.72,27.66,27.68,88055.0,27.4151,27.4151,27.3558,27.3755,88055.0
2025-03-17 12:20:00,27.68,27.7,27.66,27.67,85608.0,27.3755,27.3953,27.3558,27.3656,85608.0
2025-03-17 12:30:00,27.66,27.69,27.64,27.68,74712.0,27.3558,27.3854,27.336,27.3755,74712.0
2025-03-17 12:40:00,27.68,27.68,27.6,27.61,103478.0,27.3755,27.3755,27.2964,27.3063,103478.0
2025-03-17 12:50:00,27.61,27.67,27.6,27.67,113339.0,27.3063,27.3656,27.2964,27.3656,113339.0
2025-03-17 13:00:00,27.67,27.72,27.65,27.71,106456.0,27.3656,27.4151,27.3459,27.4052,106456.0
2025-03-17 13:10:00,27.71,27.74,27.7,27.71,97436.0,27.4052,27.4349,27.3953,27.4052,97436.0
2025-03-17 13:20:00,27.71,27.8,27.68,27.8,153701.0,27.4052,27.4942,27.3755,27.4942,153701.0
2025-03-17 13:30:00,27.8,27.81,27.77,27.81,143196.0,27.4942,27.5041,27.4645,27.5041,143196.0
2025-03-17 13:40:00,27.8,27.82,27.77,27.78,140427.0,27.4942,27.514,27.4645,27.4744,140427.0
2025-03-17 13:50:00,27.78,27.82,27.77,27.79,119064.0,27.4744,27.514,27.4645,27.4843,119064.0
2025-03-17 14:00:00,27.79,27.81,27.76,27.8,108511.0,27.4843,27.5041,27.4547,27.4942,108511.0
2025-03-17 14:10:00,27.8,27.84,27.79,27.83,101675.0,27.4942,27.5338,27.4843,27.5239,101675.0
2025-03-17 14:20:00,27.83,27.83,27.78,27.8,108312.0,27.5239,27.5239,27.4744,27.4942,108312.0
2025-03-17 14:30:00,27.8,27.84,27.8,27.83,119417.0,27.4942,27.5338,27.4942,27.5239,119417.0
2025-03-17 14:40:00,27.83,27.88,27.82,27.87,153055.0,27.5239,27.5733,27.514,27.5634,153055.0
2025-03-17 14:50:00,27.86,27.87,27.85,27.86,123439.0,27.5536,27.5634,27.5437,27.5536,123439.0
2025-03-17 15:00:00,27.86,27.86,27.82,27.84,142092.0,27.5536,27.5536,27.514,27.5338,142092.0
2025-03-17 15:10:00,27.83,27.86,27.82,27.86,162973.0,27.5239,27.5536,27.514,27.5536,162973.0
2025-03-17 15:20:00,27.87,27.88,27.83,27.85,146032.0,27.5634,27.5733,27.5239,27.5437,146032.0
2025-03-17 15:30:00,27.85,27.85,27.75,27.77,234390.0,27.5437,27.5437,27.4448,27.4645,234390.0
2025-03-17 15:40:00,27.77,27.86,27.76,27.84,278158.0,27.4645,27.5536,27.4547,27.5338,278158.0
2025-03-17 15:50:00,27.84,27.85,27.75,27.79,1078525.0,27.5338,27.5437,27.4448,27.4843,1078525.0
2025-03-18 09:30:00,27.8,27.85,27.6,27.7,501043.0,27.4942,27.5437,27.2964,27.3953,501043.0
2025-03-18 09:40:00,27.7,27.78,27.65,27.71,393414.0,27.3953,27.4744,27.3459,27.4052,393414.0
2025-03-18 09:50:00,27.71,27.83,27.63,27.68,408281.0,27.4052,27.5239,27.3261,27.3755,408281.0
2025-03-18 10:00:00,27.67,27.68,27.6,27.63,147742.0,27.3656,27.3755,27.2964,27.3261,147742.0
2025-03-18 10:10:00,27.64,27.71,27.63,27.67,136248.0,27.336,27.4052,27.3261,27.3656,136248.0
2025-03-18 10:20:00,27.67,27.72,27.64,27.68,390465.0,27.3656,27.4151,27.336,27.3755,390465.0
2025-03-18 10:30:00,27.68,27.82,27.63,27.8,343585.0,27.3755,27.514,27.3261,27.4942,343585.0
2025-03-18 10:40:00,27.8,27.82,27.7,27.79,226651.0,27.4942,27.514,27.3953,27.4843,226651.0
2025-03-18 10:50:00,27.79,27.82,27.77,27.82,283814.0,27.4843,27.514,27.4645,27.514,283814.0
2025-03-18 11:00:00,27.82,27.83,27.77,27.82,173716.0,27.514,27.5239,27.4645,27.514,173716.0
2025-03-18 11:10:00,27.82,27.91,27.79,27.91,302125.0,27.514,27.603,27.4843,27.603,302125.0
2025-03-18 11:20:00,27.91,27.92,27.86,27.89,336246.0,27.603,27.6129,27.5536,27.5832,336246.0
2025-03-18 11:30:00,27.88,27.91,27.86,27.88,133977.0,27.5733,27.603,27.5536,27.5733,133977.0
2025-03-18 11:40:00,27.88,27.89,27.76,27.77,121645.0,27.5733,27.5832,27.4547,27.4645,121645.0
2025-03-18 11:50:00,27.77,27.77,27.66,27.68,283571.0,27.4645,27.4645,27.3558,27.3755,283571.0
2025-03-18 12:00:00,27.68,27.72,27.66,27.72,116087.0,27.3755,27.4151,27.3558,27.4151,116087.0
2025-03-18 12:10:00,27.71,27.77,27.69,27.7,156773.0,27.4052,27.4645,27.3854,27.3953,156773.0
2025-03-18 12:20:00,27.7,27.78,27.69,27.78,122261.0,27.3953,27.4744,27.3854,27.4744,122261.0
2025-03-18 12:30:00,27.78,27.8,27.75,27.76,170860.0,27.4744,27.4942,27.4448,27.4547,170860.0
2025-03-18 12:40:00,27.77,27.77,27.64,27.66,230835.0,27.4645,27.4645,27.336,27.3558,230835.0
2025-03-18 12:50:00,27.66,27.69,27.64,27.67,81263.0,27.3558,27.3854,27.336,27.3656,81263.0
2025-03-18 13:00:00,27.66,27.7,27.58,27.63,288249.0,27.3558,27.3953,27.2766,27.3261,288249.0
2025-03-18 13:10:00,27.62,27.63,27.53,27.55,118155.0,27.3162,27.3261,27.2272,27.247,118155.0
2025-03-18 13:20:00,27.55,27.63,27.54,27.57,100838.0,27.247,27.3261,27.2371,27.2667,100838.0
2025-03-18 13:30:00,27.57,27.6,27.54,27.54,83682.0,27.2667,27.2964,27.2371,27.2371,83682.0
2025-03-18 13:40:00,27.55,27.6,27.5,27.6,239281.0,27.247,27.2964,27.1975,27.2964,239281.0
2025-03-18 13:50:00,27.6,27.61,27.56,27.58,78417.0,27.2964,27.3063,27.2569,27.2766,78417.0
2025-03-18 14:00:00,27.59,27.6,27.53,27.55,134573.0,27.2865,27.2964,27.2272,27.247,134573.0
2025-03-18 14:10:00,27.55,27.55,27.5,27.52,114573.0,27.247,27.247,27.1975,27.2173,114573.0
2025-03-18 14:20:00,27.52,27.57,27.51,27.52,118619.0,27.2173,27.2667,27.2074,27.2173,118619.0
2025-03-18 14:30:00,27.52,27.56,27.51,27.55,107547.0,27.2173,27.2569,27.2074,27.247,107547.0
2025-03-18 14:40:00,27.55,27.56,27.52,27.53,140952.0,27.247,27.2569,27.2173,27.2272,140952.0
2025-03-18 14:50:00,27.53,27.56,27.5,27.52,186241.0,27.2272,27.2569,27.1975,27.2173,186241.0
2025-03-18 15:00:00,27.52,27.54,27.47,27.5,157402.0,27.2173,27.2371,27.1678,27.1975,157402.0
2025-03-18 15:10:00,27.5,27.52,27.47,27.51,180225.0,27.1975,27.2173,27.1678,27.2074,180225.0
2025-03-18 15:20:00,27.51,27.53,27.46,27.49,227490.0,27.2074,27.2272,27.158,27.1876,227490.0
2025-03-18 15:30:00,27.49,27.53,27.46,27.52,277961.0,27.1876,27.2272,27.158,27.2173,277961.0
2025-03-18 15:40:00,27.52,27.53,27.46,27.49,285504.0,27.2173,27.2272,27.158,27.1876,285504.0
2025-03-18 15:50:00,27.49,27.54,27.47,27.52,651807.0,27.1876,27.2371,27.1678,27.2173,651807.0
2025-03-19 09:30:00,27.64,27.67,27.46,27.56,198607.0,27.336,27.3656,27.158,27.2569,198607.0
2025-03-19 09:40:00,27.56,27.59,27.52,27.58,107315.0,27.2569,27.2865,27.2173,27.2766,107315.0
2025-03-19 09:50:00,27.57,27.64,27.56,27.58,83348.0,27.2667,27.336,27.2569,27.2766,83348.0
2025-03-19 10:00:00,27.59,27.65,27.55,27.59,113457.0,27.2865,27.3459,27.247,27.2865,113457.0
2025-03-19 10:10:00,27.59,27.6,27.55,27.56,77737.0,27.2865,27.2964,27.247,27.2569,77737.0
2025-03-19 10:20:00,27.57,27.58,27.48,27.51,110850.0,27.2667,27.2766,27.1777,27.2074,110850.0
2025-03-19 10:30:00,27.5,27.63,27.5,27.59,134245.0,27.1975,27.3261,27.1975,27.2865,134245.0
2025-03-19 10:40:00,27.58,27.61,27.55,27.55,94533.0,27.2766,27.3063,27.247,27.247,94533.0
2025-03-19 10:50:00,27.56,27.58,27.54,27.57,88066.0,27.2569,27.2766,27.2371,27.2667,88066.0
2025-03-19 11:00:00,27.58,27.61,27.56,27.59,170020.0,27.2766,27.3063,27.2569,27.2865,170020.0
2025-03-19 11:10:00,27.59,27.6,27.58,27.58,91048.0,27.2865,27.2964,27.2766,27.2766,91048.0
2025-03-19 11:20:00,27.58,27.6,27.55,27.55,141436.0,27.2766,27.2964,27.247,27.247,141436.0
2025-03-19 11:30:00,27.55,27.58,27.54,27.55,117890.0,27.247,27.2766,27.2371,27.247,117890.0
2025-03-19 11:40:00,27.55,27.6,27.55,27.59,223031.0,27.247,27.2964,27.247,27.2865,223031.0
2025-03-19 11:50:00,27.59,27.64,27.57,27.6,111482.0,27.2865,27.336,27.2667,27.2964,111482.0
2025-03-19 12:00:00,27.6,27.64,27.58,27.59,119110.0,27.2964,27.336,27.2766,27.2865,119110.0
2025-03-19 12:10:00,27.59,27.61,27.55,27.56,119434.0,27.2865,27.3063,27.247,27.2569,119434.0
2025-03-19 12:20:00,27.57,27.61,27.56,27.6,137106.0,27.2667,27.3063,27.2569,27.2964,137106.0
2025-03-19 12:30:00,27.6,27.63,27.59,27.62,81909.0,27.2964,27.3261,27.2865,27.3162,81909.0
2025-03-19 12:40:00,27.63,27.64,27.61,27.63,117016.0,27.3261,27.336,27.3063,27.3261,117016.0
2025-03-19 12:50:00,27.63,27.68,27.61,27.62,104732.0,27.3261,27.3755,27.3063,27.3162,104732.0
2025-03-19 13:00:00,27.61,27.64,27.61,27.63,99862.0,27.3063,27.336,27.3063,27.3261,99862.0
2025-03-19 13:10:00,27.63,27.65,27.6,27.64,187867.0,27.3261,27.3459,27.2964,27.336,187867.0
2025-03-19 13:20:00,27.64,27.66,27.62,27.63,211154.0,27.336,27.3558,27.3162,27.3261,211154.0
2025-03-19 13:30:00,27.64,27.66,27.62,27.66,205033.0,27.336,27.3558,27.3162,27.3558,205033.0
2025-03-19 13:40:00,27.65,27.66,27.6,27.62,199386.0,27.3459,27.3558,27.2964,27.3162,199386.0
2025-03-19 13:50:00,27.62,27.64,27.53,27.54,132948.0,27.3162,27.336,27.2272,27.2371,132948.0
2025-03-19 14:00:00,27.53,27.64,27.48,27.63,235723.0,27.2272,27.336,27.1777,27.3261,235723.0
2025-03-19 14:10:00,27.63,27.68,27.62,27.67,192591.0,27.3261,27.3755,27.3162,27.3656,192591.0
2025-03-19 14:20:00,27.66,27.69,27.65,27.67,226645.0,27.3558,27.3854,27.3459,27.3656,226645.0
2025-03-19 14:30:00,27.67,27.75,27.65,27.68,279524.0,27.3656,27.4448,27.3459,27.3755,279524.0
2025-03-19 14:40:00,27.68,27.77,27.67,27.77,253439.0,27.3755,27.4645,27.3656,27.4645,253439.0
2025-03-19 14:50:00,27.77,27.89,27.76,27.85,180484.0,27.4645,27.5832,27.4547,27.5437,180484.0
2025-03-19 15:00:00,27.85,27.89,27.84,27.88,157043.0,27.5437,27.5832,27.5338,27.5733,157043.0
2025-03-19 15:10:00,27.88,27.94,27.87,27.89,204397.0,27.5733,27.6327,27.5634,27.5832,204397.0
2025-03-19 15:20:00,27.89,27.89,27.77,27.8,266024.0,27.5832,27.5832,27.4645,27.4942,266024.0
2025-03-19 15:30:00,27.8,27.89,27.79,27.86,184134.0,27.4942,27.5832,27.4843,27.5536,184134.0
2025-03-19 15:40:00,27.87,27.94,27.86,27.92,248869.0,27.5634,27.6327,27.5536,27.6129,248869.0
2025-03-19 15:50:00,27.92,27.93,27.81,27.83,934829.0,27.6129,27.6228,27.5041,27.5239,934829.0
2025-03-20 09:30:00,27.77,27.94,27.72,27.93,179986.0,27.4645,27.6327,27.4151,27.6228,179986.0
2025-03-20 09:40:00,27.93,28.1,27.9,27.96,379475.0,27.6228,27.7909,27.5931,27.6525,379475.0
2025-03-20 09:50:00,27.97,27.97,27.83,27.83,286042.0,27.6623,27.6623,27.5239,27.5239,286042.0
2025-03-20 10:00:00,27.84,28.02,27.83,27.99,142105.0,27.5338,27.7118,27.5239,27.6821,142105.0
2025-03-20 10:10:00,27.98,28.06,27.96,27.98,304659.0,27.6722,27.7514,27.6525,27.6722,304659.0
2025-03-20 10:20:00,27.98,27.98,27.88,27.95,194575.0,27.6722,27.6722,27.5733,27.6426,194575.0
2025-03-20 10:30:00,27.95,28.0,27.89,27.99,111590.0,27.6426,27.692,27.5832,27.6821,111590.0
2025-03-20 10:40:00,27.99,28.08,27.98,28.08,159326.0,27.6821,27.7711,27.6722,27.7711,159326.0
2025-03-20 10:50:00,28.08,28.08,27.99,28.02,160203.0,27.7711,27.7711,27.6821,27.7118,160203.0
2025-03-20 11:00:00,28.02,28.03,27.99,28.02,107763.0,27.7118,27.7217,27.6821,27.7118,107763.0
2025-03-20 11:10:00,28.02,28.02,27.98,28.01,94626.0,27.7118,27.7118,27.6722,27.7019,94626.0
2025-03-20 11:20:00,28.01,28.02,27.97,27.97,91250.0,27.7019,27.7118,27.6623,27.6623,91250.0
2025-03-20 11:30:00,27.97,27.99,27.9,27.92,95927.0,27.6623,27.6821,27.5931,27.6129,95927.0
2025-03-20 11:40:00,27.93,27.99,27.91,27.98,244135.0,27.6228,27.6821,27.603,27.6722,244135.0
2025-03-20 11:50:00,27.97,28.0,27.94,27.99,128097.0,27.6623,27.692,27.6327,27.6821,128097.0
2025-03-20 12:00:00,27.99,28.03,27.96,27.97,151785.0,27.6821,27.7217,27.6525,27.6623,151785.0
2025-03-20 12:10:00,27.98,28.0,27.95,28.0,106977.0,27.6722,27.692,27.6426,27.692,106977.0
2025-03-20 12:20:00,28.0,28.0,27.95,27.98,119526.0,27.692,27.692,27.6426,27.6722,119526.0
2025-03-20 12:30:00,27.99,28.02,27.98,28.0,56234.0,27.6821,27.7118,27.6722,27.692,56234.0
2025-03-20 12:40:00,27.99,28.02,27.97,27.99,87832.0,27.6821,27.7118,27.6623,27.6821,87832.0
2025-03-20 12:50:00,27.98,27.98,27.95,27.98,85931.0,27.6722,27.6722,27.6426,27.6722,85931.0
2025-03-20 13:00:00,27.98,28.07,27.98,28.05,87867.0,27.6722,27.7612,27.6722,27.7415,87867.0
2025-03-20 13:10:00,28.05,28.08,28.04,28.05,121261.0,27.7415,27.7711,27.7316,27.7415,121261.0
2025-03-20 13:20:00,28.05,28.06,27.94,27.96,99595.0,27.7415,27.7514,27.6327,27.6525,99595.0
2025-03-20 13:30:00,27.96,28.0,27.96,28.0,79975.0,27.6525,27.692,27.6525,27.692,79975.0
2025-03-20 13:40:00,28.0,28.03,27.98,28.03,45766.0,27.692,27.7217,27.6722,27.7217,45766.0
2025-03-20 13:50:00,28.03,28.05,27.97,28.0,88065.0,27.7217,27.7415,27.6623,27.692,88065.0
2025-03-20 14:00:00,28.0,28.01,27.99,27.99,43671.0,27.692,27.7019,27.6821,27.6821,43671.0
2025-03-20 14:10:00,28.0,28.04,28.0,28.04,64533.0,27.692,27.7316,27.692,27.7316,64533.0
2025-03-20 14:20:00,28.03,28.03,27.97,27.99,138024.0,27.7217,27.7217,27.6623,27.6821,138024.0
2025-03-20 14:30:00,27.98,28.0,27.96,28.0,113731.0,27.6722,27.692,27.6525,27.692,113731.0
2025-03-20 14:40:00,28.0,28.02,27.97,28.02,66445.0,27.692,27.7118,27.6623,27.7118,66445.0
2025-03-20 14:50:00,28.01,28.05,28.0,28.01,61877.0,27.7019,27.7415,27.692,27.7019,61877.0
2025-03-20 15:00:00,28.02,28.1,28.01,28.05,84116.0,27.7118,27.7909,27.7019,27.7415,84116.0
2025-03-20 15:10:00,28.05,28.1,28.05,28.08,81018.0,27.7415,27.7909,27.7415,27.7711,81018.0
2025-03-20 15:20:00,28.09,28.1,28.04,28.05,88122.0,27.781,27.7909,27.7316,27.7415,88122.0
2025-03-20 15:30:00,28.04,28.12,28.04,28.11,195774.0,27.7316,27.8107,27.7316,27.8008,195774.0
2025-03-20 15:40:00,28.11,28.15,28.1,28.14,237685.0,27.8008,27.8404,27.7909,27.8305,237685.0
2025-03-20 15:50:00,28.14,28.17,28.05,28.06,677724.0,27.8305,27.8601,27.7415,27.7514,677724.0
2025-03-21 09:30:00,27.99,28.08,27.94,27.96,1823588.0,27.6821,27.7711,27.6327,27.6525,1823588.0
2025-03-21 09:40:00,27.97,28.01,27.91,27.96,255880.0,27.6623,27.7019,27.603,27.6525,255880.0
2025-03-21 09:50:00,27.96,27.96,27.83,27.94,121790.0,27.6525,27.6525,27.5239,27.6327,121790.0
2025-03-21 10:00:00,27.94,27.95,27.84,27.85,111453.0,27.6327,27.6426,27.5338,27.5437,111453.0
2025-03-21 10:10:00,27.83,27.91,27.79,27.91,100926.0,27.5239,27.603,27.4843,27.603,100926.0
2025-03-21 10:20:00,27.9,27.93,27.86,27.88,78718.0,27.5931,27.6228,27.5536,27.5733,78718.0
2025-03-21 10:30:00,27.88,27.88,27.82,27.83,87779.0,27.5733,27.5733,27.514,27.5239,87779.0
2025-03-21 10:40:00,27.82,27.87,27.8,27.87,62988.0,27.514,27.5634,27.4942,27.5634,62988.0
2025-03-21 10:50:00,27.87,27.87,27.81,27.84,55129.0,27.5634,27.5634,27.5041,27.5338,55129.0
2025-03-21 11:00:00,27.84,27.89,27.82,27.89,80966.0,27.5338,27.5832,27.514,27.5832,80966.0
2025-03-21 11:10:00,27.89,27.89,27.82,27.87,110242.0,27.5832,27.5832,27.514,27.5634,110242.0
2025-03-21 11:20:00,27.88,27.88,27.82,27.83,114793.0,27.5733,27.5733,27.514,27.5239,114793.0
2025-03-21 11:30:00,27.83,27.87,27.82,27.86,127332.0,27.5239,27.5634,27.514,27.5536,127332.0
2025-03-21 11:40:00,27.86,27.87,27.77,27.8,267568.0,27.5536,27.5634,27.4645,27.4942,267568.0
2025-03-21 11:50:00,27.81,27.83,27.76,27.8,126317.0,27.5041,27.5239,27.4547,27.4942,126317.0
2025-03-21 12:00:00,27.8,27.86,27.78,27.85,150438.0,27.4942,27.5536,27.4744,27.5437,150438.0
2025-03-21 12:10:00,27.85,27.88,27.81,27.88,91908.0,27.5437,27.5733,27.5041,27.5733,91908.0
2025-03-21 12:20:00,27.87,27.88,27.84,27.87,80533.0,27.5634,27.5733,27.5338,27.5634,80533.0
2025-03-21 12:30:00,27.87,27.87,27.8,27.83,116302.0,27.5634,27.5634,27.4942,27.5239,116302.0
2025-03-21 12:40:00,27.83,27.91,27.82,27.89,122970.0,27.5239,27.603,27.514,27.5832,122970.0
2025-03-21 12:50:00,27.89,27.93,27.87,27.93,85569.0,27.5832,27.6228,27.5634,27.6228,85569.0
2025-03-21 13:00:00,27.92,27.92,27.87,27.91,59849.0,27.6129,27.6129,27.5634,27.603,59849.0
2025-03-21 13:10:00,27.91,27.91,27.84,27.85,91813.0,27.603,27.603,27.5338,27.5437,91813.0
2025-03-21 13:20:00,27.85,27.86,27.82,27.85,86969.0,27.5437,27.5536,27.514,27.5437,86969.0
2025-03-21 13:30:00,27.85,27.88,27.82,27.88,75083.0,27.5437,27.5733,27.514,27.5733,75083.0
2025-03-21 13:40:00,27.88,27.92,27.87,27.89,94911.0,27.5733,27.6129,27.5634,27.5832,94911.0
2025-03-21 13:50:00,27.89,27.9,27.82,27.83,76069.0,27.5832,27.5931,27.514,27.5239,76069.0
2025-03-21 14:00:00,27.83,27.86,27.81,27.82,98472.0,27.5239,27.5536,27.5041,27.514,98472.0
2025-03-21 14:10:00,27.83,27.84,27.79,27.83,134125.0,27.5239,27.5338,27.4843,27.5239,134125.0
2025-03-21 14:20:00,27.83,27.86,27.8,27.82,218644.0,27.5239,27.5536,27.4942,27.514,218644.0
2025-03-21 14:30:00,27.82,27.87,27.81,27.85,115254.0,27.514,27.5634,27.5041,27.5437,115254.0
2025-03-21 14:40:00,27.86,27.87,27.82,27.83,82114.0,27.5536,27.5634,27.514,27.5239,82114.0
2025-03-21 14:50:00,27.83,27.83,27.79,27.79,129579.0,27.5239,27.5239,27.4843,27.4843,129579.0
2025-03-21 15:00:00,27.79,27.8,27.76,27.78,162658.0,27.4843,27.4942,27.4547,27.4744,162658.0
2025-03-21 15:10:00,27.79,27.84,27.77,27.83,166671.0,27.4843,27.5338,27.4645,27.5239,166671.0
2025-03-21 15:20:00,27.83,27.85,27.79,27.82,161197.0,27.5239,27.5437,27.4843,27.514,161197.0
2025-03-21 15:30:00,27.82,27.89,27.77,27.86,191385.0,27.514,27.5832,27.4645,27.5536,191385.0
2025-03-21 15:40:00,27.87,27.91,27.83,27.9,284939.0,27.5634,27.603,27.5239,27.5931,284939.0
2025-03-21 15:50:00,27.9,27.94,27.83,27.91,1252817.0,27.5931,27.6327,27.5239,27.603,1252817.0
2025-03-24 09:30:00,28.08,28.36,28.06,28.36,261057.0,27.7711,28.0481,27.7514,28.0481,261057.0
2025-03-24 09:40:00,28.36,28.53,28.35,28.46,355373.0,28.0481,28.2162,28.0382,28.147,355373.0
2025-03-24 09:50:00,28.46,28.53,28.43,28.49,190624.0,28.147,28.2162,28.1173,28.1766,190624.0
2025-03-24 10:00:00,28.49,28.5,28.38,28.49,179331.0,28.1766,28.1865,28.0678,28.1766,179331.0
2025-03-24 10:10:00,28.49,28.52,28.45,28.46,234946.0,28.1766,28.2063,28.1371,28.147,234946.0
2025-03-24 10:20:00,28.46,28.46,28.36,28.39,114120.0,28.147,28.147,28.0481,28.0777,114120.0
2025-03-24 10:30:00,28.38,28.41,28.33,28.36,152464.0,28.0678,28.0975,28.0184,28.0481,152464.0
2025-03-24 10:40:00,28.36,28.49,28.36,28.49,142978.0,28.0481,28.1766,28.0481,28.1766,142978.0
2025-03-24 10:50:00,28.49,28.56,28.48,28.55,322813.0,28.1766,28.2459,28.1667,28.236,322813.0
2025-03-24 11:00:00,28.55,28.59,28.52,28.55,207144.0,28.236,28.2755,28.2063,28.236,207144.0
2025-03-24 11:10:00,28.54,28.61,28.52,28.6,170892.0,28.2261,28.2953,28.2063,28.2854,170892.0
2025-03-24 11:20:00,28.6,28.61,28.58,28.59,113690.0,28.2854,28.2953,28.2656,28.2755,113690.0
2025-03-24 11:30:00,28.59,28.64,28.57,28.63,129975.0,28.2755,28.325,28.2557,28.3151,129975.0
2025-03-24 11:40:00,28.63,28.65,28.6,28.61,187695.0,28.3151,28.3349,28.2854,28.2953,187695.0
2025-03-24 11:50:00,28.61,28.72,28.6,28.69,219115.0,28.2953,28.4041,28.2854,28.3744,219115.0
2025-03-24 12:00:00,28.69,28.71,28.66,28.69,194004.0,28.3744,28.3942,28.3448,28.3744,194004.0
2025-03-24 12:10:00,28.68,28.71,28.66,28.66,179861.0,28.3645,28.3942,28.3448,28.3448,179861.0
2025-03-24 12:20:00,28.67,28.71,28.65,28.66,198937.0,28.3546,28.3942,28.3349,28.3448,198937.0
2025-03-24 12:30:00,28.65,28.67,28.6,28.61,135564.0,28.3349,28.3546,28.2854,28.2953,135564.0
2025-03-24 12:40:00,28.61,28.61,28.55,28.56,198941.0,28.2953,28.2953,28.236,28.2459,198941.0
2025-03-24 12:50:00,28.56,28.59,28.48,28.57,322204.0,28.2459,28.2755,28.1667,28.2557,322204.0
2025-03-24 13:00:00,28.57,28.58,28.51,28.53,184626.0,28.2557,28.2656,28.1964,28.2162,184626.0
2025-03-24 13:10:00,28.54,28.57,28.52,28.55,146208.0,28.2261,28.2557,28.2063,28.236,146208.0
2025-03-24 13:20:00,28.55,28.58,28.52,28.58,206385.0,28.236,28.2656,28.2063,28.2656,206385.0
2025-03-24 13:30:00,28.58,28.64,28.56,28.62,178215.0,28.2656,28.325,28.2459,28.3052,178215.0
2025-03-24 13:40:00,28.62,28.63,28.56,28.56,146292.0,28.3052,28.3151,28.2459,28.2459,146292.0
2025-03-24 13:50:00,28.57,28.58,28.55,28.55,159782.0,28.2557,28.2656,28.236,28.236,159782.0
2025-03-24 14:00:00,28.56,28.56,28.49,28.52,155970.0,28.2459,28.2459,28.1766,28.2063,155970.0
2025-03-24 14:10:00,28.52,28.57,28.5,28.56,159014.0,28.2063,28.2557,28.1865,28.2459,159014.0
2025-03-24 14:20:00,28.55,28.58,28.53,28.56,147399.0,28.236,28.2656,28.2162,28.2459,147399.0
2025-03-24 14:30:00,28.56,28.57,28.52,28.56,174529.0,28.2459,28.2557,28.2063,28.2459,174529.0
2025-03-24 14:40:00,28.55,28.62,28.55,28.61,147313.0,28.236,28.3052,28.236,28.2953,147313.0
2025-03-24 14:50:00,28.61,28.63,28.59,28.63,125928.0,28.2953,28.3151,28.2755,28.3151,125928.0
2025-03-24 15:00:00,28.63,28.68,28.63,28.68,143058.0,28.3151,28.3645,28.3151,28.3645,143058.0
2025-03-24 15:10:00,28.67,28.71,28.66,28.7,147790.0,28.3546,28.3942,28.3448,28.3843,147790.0
2025-03-24 15:20:00,28.7,28.71,28.66,28.67,164734.0,28.3843,28.3942,28.3448,28.3546,164734.0
2025-03-24 15:30:00,28.67,28.72,28.66,28.71,191367.0,28.3546,28.4041,28.3448,28.3942,191367.0
2025-03-24 15:40:00,28.71,28.74,28.69,28.74,326805.0,28.3942,28.4239,28.3744,28.4239,326805.0
2025-03-24 15:50:00,28.74,28.79,28.7,28.71,1036657.0,28.4239,28.4733,28.3843,28.3942,1036657.0
2025-03-25 09:30:00,28.83,28.99,28.78,28.93,319262.0,28.5129,28.6711,28.4634,28.6118,319262.0
2025-03-25 09:40:00,28.93,29.13,28.92,29.08,375726.0,28.6118,28.8096,28.6019,28.7601,375726.0
2025-03-25 09:50:00,29.07,29.09,28.94,28.95,106517.0,28.7502,28.77,28.6217,28.6316,106517.0
2025-03-25 10:00:00,28.94,28.94,28.83,28.86,151276.0,28.6217,28.6217,28.5129,28.5426,151276.0
2025-03-25 10:10:00,28.86,28.88,28.81,28.85,250052.0,28.5426,28.5623,28.4931,28.5327,250052.0
2025-03-25 10:20:00,28.85,28.94,28.85,28.91,160955.0,28.5327,28.6217,28.5327,28.592,160955.0
2025-03-25 10:30:00,28.9,28.91,28.85,28.91,174722.0,28.5821,28.592,28.5327,28.592,174722.0
2025-03-25 10:40:00,28.91,28.91,28.83,28.88,100762.0,28.592,28.592,28.5129,28.5623,100762.0
2025-03-25 10:50:00,28.88,28.89,28.84,28.86,181778.0,28.5623,28.5722,28.5228,28.5426,181778.0
2025-03-25 11:00:00,28.86,28.87,28.79,28.85,139660.0,28.5426,28.5524,28.4733,28.5327,139660.0
2025-03-25 11:10:00,28.85,28.85,28.8,28.84,120149.0,28.5327,28.5327,28.4832,28.5228,120149.0
2025-03-25 11:20:00,28.83,28.83,28.77,28.77,151211.0,28.5129,28.5129,28.4535,28.4535,151211.0
2025-03-25 11:30:00,28.77,28.77,28.71,28.77,94460.0,28.4535,28.4535,28.3942,28.4535,94460.0
2025-03-25 11:40:00,28.77,28.77,28.73,28.74,121175.0,28.4535,28.4535,28.414,28.4239,121175.0
2025-03-25 11:50:00,28.73,28.75,28.67,28.69,156661.0,28.414,28.4338,28.3546,28.3744,156661.0
2025-03-25 12:00:00,28.69,28.72,28.65,28.7,127037.0,28.3744,28.4041,28.3349,28.3843,127037.0
2025-03-25 12:10:00,28.7,28.72,28.68,28.69,117455.0,28.3843,28.4041,28.3645,28.3744,117455.0
2025-03-25 12:20:00,28.69,28.77,28.68,28.73,164061.0,28.3744,28.4535,28.3645,28.414,164061.0
2025-03-25 12:30:00,28.73,28.76,28.69,28.69,120405.0,28.414,28.4437,28.3744,28.3744,120405.0
2025-03-25 12:40:00,28.7,28.71,28.68,28.7,106299.0,28.3843,28.3942,28.3645,28.3843,106299.0
2025-03-25 12:50:00,28.71,28.72,28.69,28.7,157808.0,28.3942,28.4041,28.3744,28.3843,157808.0
2025-03-25 13:00:00,28.71,28.77,28.71,28.74,121646.0,28.3942,28.4535,28.3942,28.4239,121646.0
2025-03-25 13:10:00,28.74,28.78,28.69,28.77,243024.0,28.4239,28.4634,28.3744,28.4535,243024.0
2025-03-25 13:20:00,28.77,28.79,28.73,28.73,118898.0,28.4535,28.4733,28.414,28.414,118898.0
2025-03-25 13:30:00,28.74,28.76,28.73,28.76,96432.0,28.4239,28.4437,28.414,28.4437,96432.0
2025-03-25 13:40:00,28.75,28.77,28.7,28.71,126988.0,28.4338,28.4535,28.3843,28.3942,126988.0
2025-03-25 13:50:00,28.71,28.8,28.7,28.76,199260.0,28.3942,28.4832,28.3843,28.4437,199260.0
2025-03-25 14:00:00,28.76,28.81,28.75,28.8,125781.0,28.4437,28.4931,28.4338,28.4832,125781.0
2025-03-25 14:10:00,28.79,28.82,28.78,28.79,148300.0,28.4733,28.503,28.4634,28.4733,148300.0
2025-03-25 14:20:00,28.79,28.79,28.74,28.75,125770.0,28.4733,28.4733,28.4239,28.4338,125770.0
2025-03-25 14:30:00,28.76,28.78,28.73,28.75,124043.0,28.4437,28.4634,28.414,28.4338,124043.0
2025-03-25 14:40:00,28.74,28.78,28.73,28.75,101761.0,28.4239,28.4634,28.414,28.4338,101761.0
2025-03-25 14:50:00,28.75,28.78,28.74,28.76,135127.0,28.4338,28.4634,28.4239,28.4437,135127.0
2025-03-25 15:00:00,28.75,28.82,28.75,28.79,162254.0,28.4338,28.503,28.4338,28.4733,162254.0
2025-03-25 15:10:00,28.79,28.84,28.77,28.83,149209.0,28.4733,28.5228,28.4535,28.5129,149209.0
2025-03-25 15:20:00,28.83,28.83,28.77,28.8,296975.0,28.5129,28.5129,28.4535,28.4832,296975.0
2025-03-25 15:30:00,28.79,28.85,28.79,28.82,283265.0,28.4733,28.5327,28.4733,28.503,283265.0
2025-03-25 15:40:00,28.81,28.86,28.81,28.86,273285.0,28.4931,28.5426,28.4931,28.5426,273285.0
2025-03-25 15:50:00,28.85,28.86,28.71,28.83,1148918.0,28.5327,28.5426,28.3942,28.5129,1148918.0
2025-03-26 09:30:00,29.03,29.06,28.91,28.95,293829.0,28.7107,28.7404,28.592,28.6316,293829.0
2025-03-26 09:40:00,28.95,29.08,28.95,29.02,140882.0,28.6316,28.7601,28.6316,28.7008,140882.0
2025-03-26 09:50:00,29.02,29.09,29.0,29.05,152739.0,28.7008,28.77,28.681,28.7305,152739.0
2025-03-26 10:00:00,29.05,29.08,28.99,29.01,216867.0,28.7305,28.7601,28.6711,28.6909,216867.0
2025-03-26 10:10:00,29.01,29.03,28.92,28.96,146920.0,28.6909,28.7107,28.6019,28.6415,146920.0
2025-03-26 10:20:00,28.95,28.97,28.85,28.91,314852.0,28.6316,28.6513,28.5327,28.592,314852.0
2025-03-26 10:30:00,28.91,28.93,28.87,28.91,183262.0,28.592,28.6118,28.5524,28.592,183262.0
2025-03-26 10:40:00,28.91,28.95,28.86,28.88,148935.0,28.592,28.6316,28.5426,28.5623,148935.0
2025-03-26 10:50:00,28.89,28.95,28.85,28.87,190998.0,28.5722,28.6316,28.5327,28.5524,190998.0
2025-03-26 11:00:00,28.87,28.95,28.84,28.95,90762.0,28.5524,28.6316,28.5228,28.6316,90762.0
2025-03-26 11:10:00,28.95,28.95,28.87,28.88,124819.0,28.6316,28.6316,28.5524,28.5623,124819.0
2025-03-26 11:20:00,28.88,28.88,28.81,28.85,145245.0,28.5623,28.5623,28.4931,28.5327,145245.0
2025-03-26 11:30:00,28.85,28.87,28.79,28.82,195024.0,28.5327,28.5524,28.4733,28.503,195024.0
2025-03-26 11:40:00,28.82,28.85,28.8,28.82,266308.0,28.503,28.5327,28.4832,28.503,266308.0
2025-03-26 11:50:00,28.81,28.82,28.69,28.74,271519.0,28.4931,28.503,28.3744,28.4239,271519.0
2025-03-26 12:00:00,28.74,28.78,28.64,28.64,263135.0,28.4239,28.4634,28.325,28.325,263135.0
2025-03-26 12:10:00,28.64,28.7,28.63,28.67,150984.0,28.325,28.3843,28.3151,28.3546,150984.0
2025-03-26 12:20:00,28.66,28.7,28.64,28.7,207640.0,28.3448,28.3843,28.325,28.3843,207640.0
2025-03-26 12:30:00,28.7,28.7,28.61,28.63,218409.0,28.3843,28.3843,28.2953,28.3151,218409.0
2025-03-26 12:40:00,28.64,28.71,28.61,28.7,239267.0,28.325,28.3942,28.2953,28.3843,239267.0
2025-03-26 12:50:00,28.7,28.71,28.64,28.66,153455.0,28.3843,28.3942,28.325,28.3448,153455.0
2025-03-26 13:00:00,28.65,28.68,28.62,28.68,122313.0,28.3349,28.3645,28.3052,28.3645,122313.0
2025-03-26 13:10:00,28.68,28.72,28.67,28.69,116159.0,28.3645,28.4041,28.3546,28.3744,116159.0
2025-03-26 13:20:00,28.69,28.7,28.6,28.63,120577.0,28.3744,28.3843,28.2854,28.3151,120577.0
2025-03-26 13:30:00,28.63,28.63,28.55,28.57,186921.0,28.3151,28.3151,28.236,28.2557,186921.0
2025-03-26 13:40:00,28.57,28.62,28.54,28.55,138209.0,28.2557,28.3052,28.2261,28.236,138209.0
2025-03-26 13:50:00,28.55,28.57,28.51,28.51,204454.0,28.236,28.2557,28.1964,28.1964,204454.0
2025-03-26 14:00:00,28.51,28.54,28.48,28.5,126593.0,28.1964,28.2261,28.1667,28.1865,126593.0
2025-03-26 14:10:00,28.5,28.52,28.48,28.49,111325.0,28.1865,28.2063,28.1667,28.1766,111325.0
2025-03-26 14:20:00,28.48,28.51,28.47,28.49,117959.0,28.1667,28.1964,28.1568,28.1766,117959.0
2025-03-26 14:30:00,28.49,28.5,28.46,28.49,79074.0,28.1766,28.1865,28.147,28.1766,79074.0
2025-03-26 14:40:00,28.48,28.49,28.35,28.39,178874.0,28.1667,28.1766,28.0382,28.0777,178874.0
2025-03-26 14:50:00,28.39,28.39,28.35,28.36,116155.0,28.0777,28.0777,28.0382,28.0481,116155.0
2025-03-26 15:00:00,28.36,28.47,28.36,28.42,248699.0,28.0481,28.1568,28.0481,28.1074,248699.0
2025-03-26 15:10:00,28.42,28.46,28.39,28.43,219070.0,28.1074,28.147,28.0777,28.1173,219070.0
2025-03-26 15:20:00,28.43,28.48,28.42,28.44,302469.0,28.1173,28.1667,28.1074,28.1272,302469.0
2025-03-26 15:30:00,28.44,28.48,28.41,28.47,286578.0,28.1272,28.1667,28.0975,28.1568,286578.0
2025-03-26 15:40:00,28.46,28.58,28.44,28.58,327683.0,28.147,28.2656,28.1272,28.2656,327683.0
2025-03-26 15:50:00,28.58,28.59,28.46,28.49,974699.0,28.2656,28.2755,28.147,28.1766,974699.0
2025-03-27 09:30:00,28.49,28.52,28.16,28.19,311588.0,28.1766,28.2063,27.8503,27.8799,311588.0
2025-03-27 09:40:00,28.19,28.38,28.18,28.34,202588.0,27.8799,28.0678,27.87,28.0283,202588.0
2025-03-27 09:50:00,28.33,28.46,28.3,28.46,249783.0,28.0184,28.147,27.9887,28.147,249783.0
2025-03-27 10:00:00,28.46,28.56,28.46,28.5,100408.0,28.147,28.2459,28.147,28.1865,100408.0
2025-03-27 10:10:00,28.5,28.5,28.43,28.46,102583.0,28.1865,28.1865,28.1173,28.147,102583.0
2025-03-27 10:20:00,28.46,28.48,28.34,28.37,161123.0,28.147,28.1667,28.0283,28.0579,161123.0
2025-03-27 10:30:00,28.36,28.41,28.35,28.36,122592.0,28.0481,28.0975,28.0382,28.0481,122592.0
2025-03-27 10:40:00,28.36,28.47,28.36,28.43,118762.0,28.0481,28.1568,28.0481,28.1173,118762.0
2025-03-27 10:50:00,28.43,28.46,28.4,28.44,98167.0,28.1173,28.147,28.0876,28.1272,98167.0
2025-03-27 11:00:00,28.45,28.45,28.39,28.4,86811.0,28.1371,28.1371,28.0777,28.0876,86811.0
2025-03-27 11:10:00,28.4,28.44,28.37,28.43,114981.0,28.0876,28.1272,28.0579,28.1173,114981.0
2025-03-27 11:20:00,28.43,28.47,28.39,28.41,118416.0,28.1173,28.1568,28.0777,28.0975,118416.0
2025-03-27 11:30:00,28.41,28.42,28.29,28.31,149618.0,28.0975,28.1074,27.9788,27.9986,149618.0
2025-03-27 11:40:00,28.32,28.32,28.24,28.25,103871.0,28.0085,28.0085,27.9294,27.9393,103871.0
2025-03-27 11:50:00,28.25,28.29,28.23,28.26,107551.0,27.9393,27.9788,27.9195,27.9492,107551.0
2025-03-27 12:00:00,28.26,28.33,28.25,28.29,102847.0,27.9492,28.0184,27.9393,27.9788,102847.0
2025-03-27 12:10:00,28.29,28.32,28.26,28.28,118395.0,27.9788,28.0085,27.9492,27.9689,118395.0
2025-03-27 12:20:00,28.28,28.31,28.26,28.29,122961.0,27.9689,27.9986,27.9492,27.9788,122961.0
2025-03-27 12:30:00,28.29,28.34,28.25,28.26,115458.0,27.9788,28.0283,27.9393,27.9492,115458.0
2025-03-27 12:40:00,28.27,28.27,28.2,28.2,146696.0,27.959,27.959,27.8898,27.8898,146696.0
2025-03-27 12:50:00,28.21,28.22,28.18,28.2,82585.0,27.8997,27.9096,27.87,27.8898,82585.0
2025-03-27 13:00:00,28.2,28.21,28.14,28.19,100398.0,27.8898,27.8997,27.8305,27.8799,100398.0
2025-03-27 13:10:00,28.18,28.24,28.18,28.21,55341.0,27.87,27.9294,27.87,27.8997,55341.0
2025-03-27 13:20:00,28.2,28.22,28.15,28.16,61648.0,27.8898,27.9096,27.8404,27.8503,61648.0
2025-03-27 13:30:00,28.16,28.19,28.15,28.16,85304.0,27.8503,27.8799,27.8404,27.8503,85304.0
2025-03-27 13:40:00,28.17,28.19,28.15,28.17,80150.0,27.8601,27.8799,27.8404,27.8601,80150.0
2025-03-27 13:50:00,28.17,28.19,28.1,28.12,76030.0,27.8601,27.8799,27.7909,27.8107,76030.0
2025-03-27 14:00:00,28.12,28.24,28.11,28.24,252565.0,27.8107,27.9294,27.8008,27.9294,252565.0
2025-03-27 14:10:00,28.24,28.26,28.21,28.24,100066.0,27.9294,27.9492,27.8997,27.9294,100066.0
2025-03-27 14:20:00,28.25,28.28,28.21,28.21,102255.0,27.9393,27.9689,27.8997,27.8997,102255.0
2025-03-27 14:30:00,28.21,28.23,28.18,28.18,64043.0,27.8997,27.9195,27.87,27.87,64043.0
2025-03-27 14:40:00,28.19,28.2,28.16,28.16,88246.0,27.8799,27.8898,27.8503,27.8503,88246.0
2025-03-27 14:50:00,28.17,28.21,28.07,28.08,91908.0,27.8601,27.8997,27.7612,27.7711,91908.0
2025-03-27 15:00:00,28.08,28.18,28.07,28.18,92399.0,27.7711,27.87,27.7612,27.87,92399.0
2025-03-27 15:10:00,28.17,28.22,28.17,28.21,124375.0,27.8601,27.9096,27.8601,27.8997,124375.0
2025-03-27 15:20:00,28.22,28.32,28.22,28.25,212169.0,27.9096,28.0085,27.9096,27.9393,212169.0
2025-03-27 15:30:00,28.25,28.26,28.21,28.23,204868.0,27.9393,27.9492,27.8997,27.9195,204868.0
2025-03-27 15:40:00,28.22,28.28,28.17,28.28,274441.0,27.9096,27.9689,27.8601,27.9689,274441.0
2025-03-27 15:50:00,28.28,28.29,28.19,28.21,904383.0,27.9689,27.9788,27.8799,27.8997,904383.0
2025-03-28 09:30:00,28.04,28.29,27.98,28.25,290245.0,27.7316,27.9788,27.6722,27.9393,290245.0
2025-03-28 09:40:00,28.25,28.26,28.18,28.19,103641.0,27.9393,27.9492,27.87,27.8799,103641.0
2025-03-28 09:50:00,28.2,28.22,28.15,28.18,103193.0,27.8898,27.9096,27.8404,27.87,103193.0
2025-03-28 10:00:00,28.18,28.22,28.04,28.06,126222.0,27.87,27.9096,27.7316,27.7514,126222.0
2025-03-28 10:10:00,28.07,28.1,28.01,28.09,108821.0,27.7612,27.7909,27.7019,27.781,108821.0
2025-03-28 10:20:00,28.09,28.14,28.08,28.09,113187.0,27.781,27.8305,27.7711,27.781,113187.0
2025-03-28 10:30:00,28.09,28.15,28.08,28.12,115322.0,27.781,27.8404,27.7711,27.8107,115322.0
2025-03-28 10:40:00,28.12,28.2,28.1,28.16,122439.0,27.8107,27.8898,27.7909,27.8503,122439.0
2025-03-28 10:50:00,28.16,28.24,28.15,28.24,86864.0,27.8503,27.9294,27.8404,27.9294,86864.0
2025-03-28 11:00:00,28.23,28.24,28.19,28.21,154836.0,27.9195,27.9294,27.8799,27.8997,154836.0
2025-03-28 11:10:00,28.21,28.26,28.21,28.22,119435.0,27.8997,27.9492,27.8997,27.9096,119435.0
2025-03-28 11:20:00,28.23,28.27,28.21,28.27,151358.0,27.9195,27.959,27.8997,27.959,151358.0
2025-03-28 11:30:00,28.27,28.31,28.25,28.3,126700.0,27.959,27.9986,27.9393,27.9887,126700.0
2025-03-28 11:40:00,28.3,28.32,28.22,28.27,199177.0,27.9887,28.0085,27.9096,27.959,199177.0
2025-03-28 11:50:00,28.26,28.28,28.22,28.24,83551.0,27.9492,27.9689,27.9096,27.9294,83551.0
2025-03-28 12:00:00,28.24,28.26,28.22,28.23,80086.0,27.9294,27.9492,27.9096,27.9195,80086.0
2025-03-28 12:10:00,28.22,28.24,28.16,28.18,116273.0,27.9096,27.9294,27.8503,27.87,116273.0
2025-03-28 12:20:00,28.18,28.2,28.14,28.15,55991.0,27.87,27.8898,27.8305,27.8404,55991.0
2025-03-28 12:30:00,28.15,28.2,28.14,28.18,79612.0,27.8404,27.8898,27.8305,27.87,79612.0
2025-03-28 12:40:00,28.18,28.22,28.16,28.18,64669.0,27.87,27.9096,27.8503,27.87,64669.0
2025-03-28 12:50:00,28.18,28.19,28.14,28.15,97618.0,27.87,27.8799,27.8305,27.8404,97618.0
2025-03-28 13:00:00,28.14,28.16,28.12,28.14,141587.0,27.8305,27.8503,27.8107,27.8305,141587.0
2025-03-28 13:10:00,28.14,28.21,28.12,28.17,103464.0,27.8305,27.8997,27.8107,27.8601,103464.0
2025-03-28 13:20:00,28.18,28.22,28.16,28.22,119638.0,27.87,27.9096,27.8503,27.9096,119638.0
2025-03-28 13:30:00,28.23,28.23,28.14,28.16,157882.0,27.9195,27.9195,27.8305,27.8503,157882.0
2025-03-28 13:40:00,28.16,28.21,28.15,28.19,85939.0,27.8503,27.8997,27.8404,27.8799,85939.0
2025-03-28 13:50:00,28.19,28.24,28.18,28.24,106538.0,27.8799,27.9294,27.87,27.9294,106538.0
2025-03-28 14:00:00,28.24,28.3,28.23,28.28,140807.0,27.9294,27.9887,27.9195,27.9689,140807.0
2025-03-28 14:10:00,28.28,28.31,28.27,28.3,116699.0,27.9689,27.9986,27.959,27.9887,116699.0
2025-03-28 14:20:00,28.31,28.32,28.27,28.27,103474.0,27.9986,28.0085,27.959,27.959,103474.0
2025-03-28 14:30:00,28.28,28.29,28.25,28.27,119309.0,27.9689,27.9788,27.9393,27.959,119309.0
2025-03-28 14:40:00,28.27,28.29,28.25,28.27,119228.0,27.959,27.9788,27.9393,27.959,119228.0
2025-03-28 14:50:00,28.27,28.36,28.24,28.34,141639.0,27.959,28.0481,27.9294,28.0283,141639.0
2025-03-28 15:00:00,28.34,28.37,28.33,28.37,111215.0,28.0283,28.0579,28.0184,28.0579,111215.0
2025-03-28 15:10:00,28.37,28.4,28.35,28.4,130362.0,28.0579,28.0876,28.0382,28.0876,130362.0
2025-03-28 15:20:00,28.4,28.41,28.36,28.37,132742.0,28.0876,28.0975,28.0481,28.0579,132742.0
2025-03-28 15:30:00,28.37,28.39,28.34,28.37,233430.0,28.0579,28.0777,28.0283,28.0579,233430.0
2025-03-28 15:40:00,28.37,28.42,28.35,28.42,253786.0,28.0579,28.1074,28.0382,28.1074,253786.0
2025-03-28 15:50:00,28.42,28.45,28.36,28.37,884129.0,28.1074,28.1371,28.0481,28.0579,884129.0
2025-03-31 09:30:00,28.11,28.44,28.11,28.37,365824.0,27.8008,28.1272,27.8008,28.0579,365824.0
2025-03-31 09:40:00,28.34,28.34,28.09,28.21,133823.0,28.0283,28.0283,27.781,27.8997,133823.0
2025-03-31 09:50:00,28.21,28.41,28.2,28.39,103002.0,27.8997,28.0975,27.8898,28.0777,103002.0
2025-03-31 10:00:00,28.39,28.5,28.39,28.49,149417.0,28.0777,28.1865,28.0777,28.1766,149417.0
2025-03-31 10:10:00,28.49,28.53,28.45,28.47,92717.0,28.1766,28.2162,28.1371,28.1568,92717.0
2025-03-31 10:20:00,28.46,28.58,28.45,28.57,103847.0,28.147,28.2656,28.1371,28.2557,103847.0
2025-03-31 10:30:00,28.56,28.65,28.55,28.65,157008.0,28.2459,28.3349,28.236,28.3349,157008.0
2025-03-31 10:40:00,28.64,28.65,28.56,28.58,108156.0,28.325,28.3349,28.2459,28.2656,108156.0
2025-03-31 10:50:00,28.58,28.63,28.54,28.59,117875.0,28.2656,28.3151,28.2261,28.2755,117875.0
2025-03-31 11:00:00,28.59,28.61,28.56,28.6,81210.0,28.2755,28.2953,28.2459,28.2854,81210.0
2025-03-31 11:10:00,28.61,28.61,28.51,28.55,174164.0,28.2953,28.2953,28.1964,28.236,174164.0
2025-03-31 11:20:00,28.55,28.56,28.46,28.47,125311.0,28.236,28.2459,28.147,28.1568,125311.0
2025-03-31 11:30:00,28.46,28.5,28.43,28.45,124102.0,28.147,28.1865,28.1173,28.1371,124102.0
2025-03-31 11:40:00,28.44,28.5,28.4,28.49,129408.0,28.1272,28.1865,28.0876,28.1766,129408.0
2025-03-31 11:50:00,28.49,28.49,28.41,28.42,139090.0,28.1766,28.1766,28.0975,28.1074,139090.0
2025-03-31 12:00:00,28.42,28.46,28.41,28.42,90589.0,28.1074,28.147,28.0975,28.1074,90589.0
2025-03-31 12:10:00,28.42,28.44,28.37,28.44,147727.0,28.1074,28.1272,28.0579,28.1272,147727.0
2025-03-31 12:20:00,28.43,28.5,28.41,28.48,113311.0,28.1173,28.1865,28.0975,28.1667,113311.0
2025-03-31 12:30:00,28.48,28.51,28.45,28.51,128985.0,28.1667,28.1964,28.1371,28.1964,128985.0
2025-03-31 12:40:00,28.5,28.53,28.49,28.51,113179.0,28.1865,28.2162,28.1766,28.1964,113179.0
2025-03-31 12:50:00,28.51,28.51,28.43,28.45,106355.0,28.1964,28.1964,28.1173,28.1371,106355.0
2025-03-31 13:00:00,28.44,28.47,28.42,28.46,109128.0,28.1272,28.1568,28.1074,28.147,109128.0
2025-03-31 13:10:00,28.46,28.54,28.43,28.43,165906.0,28.147,28.2261,28.1173,28.1173,165906.0
2025-03-31 13:20:00,28.43,28.44,28.34,28.36,105027.0,28.1173,28.1272,28.0283,28.0481,105027.0
2025-03-31 13:30:00,28.36,28.45,28.35,28.43,101335.0,28.0481,28.1371,28.0382,28.1173,101335.0
2025-03-31 13:40:00,28.43,28.43,28.35,28.37,92888.0,28.1173,28.1173,28.0382,28.0579,92888.0
2025-03-31 13:50:00,28.36,28.42,28.35,28.38,146765.0,28.0481,28.1074,28.0382,28.0678,146765.0
2025-03-31 14:00:00,28.37,28.47,28.36,28.46,158954.0,28.0579,28.1568,28.0481,28.147,158954.0
2025-03-31 14:10:00,28.46,28.5,28.45,28.48,73534.0,28.147,28.1865,28.1371,28.1667,73534.0
2025-03-31 14:20:00,28.48,28.48,28.43,28.46,100160.0,28.1667,28.1667,28.1173,28.147,100160.0
2025-03-31 14:30:00,28.46,28.55,28.45,28.53,126820.0,28.147,28.236,28.1371,28.2162,126820.0
2025-03-31 14:40:00,28.53,28.59,28.49,28.55,209356.0,28.2162,28.2755,28.1766,28.236,209356.0
2025-03-31 14:50:00,28.55,28.57,28.51,28.52,160864.0,28.236,28.2557,28.1964,28.2063,160864.0
2025-03-31 15:00:00,28.52,28.58,28.51,28.55,194308.0,28.2063,28.2656,28.1964,28.236,194308.0
2025-03-31 15:10:00,28.56,28.64,28.56,28.63,157171.0,28.2459,28.325,28.2459,28.3151,157171.0
2025-03-31 15:20:00,28.64,28.68,28.47,28.49,203517.0,28.325,28.3645,28.1568,28.1766,203517.0
2025-03-31 15:30:00,28.49,28.58,28.48,28.55,182046.0,28.1766,28.2656,28.1667,28.236,182046.0
2025-03-31 15:40:00,28.56,28.68,28.56,28.58,270439.0,28.2459,28.3645,28.2459,28.2656,270439.0
2025-03-31 15:50:00,28.57,28.59,28.47,28.54,974296.0,28.2557,28.2755,28.1568,28.2261,974296.0
2025-04-01 09:30:00,28.37,28.45,28.2,28.29,244057.0,28.0579,28.1371,27.8898,27.9788,244057.0
2025-04-01 09:40:00,28.29,28.39,28.23,28.37,106236.0,27.9788,28.0777,27.9195,28.0579,106236.0
2025-04-01 09:50:00,28.38,28.51,28.34,28.36,108061.0,28.0678,28.1964,28.0283,28.0481,108061.0
2025-04-01 10:00:00,28.36,28.4,28.16,28.24,150233.0,28.0481,28.0876,27.8503,27.9294,150233.0
2025-04-01 10:10:00,28.24,28.24,28.09,28.11,112843.0,27.9294,27.9294,27.781,27.8008,112843.0
2025-04-01 10:20:00,28.12,28.15,28.08,28.12,127327.0,27.8107,27.8404,27.7711,27.8107,127327.0
2025-04-01 10:30:00,28.11,28.22,28.09,28.19,106785.0,27.8008,27.9096,27.781,27.8799,106785.0
2025-04-01 10:40:00,28.18,28.28,28.16,28.26,165513.0,27.87,27.9689,27.8503,27.9492,165513.0
2025-04-01 10:50:00,28.26,28.35,28.26,28.34,173525.0,27.9492,28.0382,27.9492,28.0283,173525.0
2025-04-01 11:00:00,28.34,28.4,28.31,28.4,99384.0,28.0283,28.0876,27.9986,28.0876,99384.0
2025-04-01 11:10:00,28.39,28.46,28.37,28.43,92040.0,28.0777,28.147,28.0579,28.1173,92040.0
2025-04-01 11:20:00,28.43,28.5,28.41,28.49,232881.0,28.1173,28.1865,28.0975,28.1766,232881.0
2025-04-01 11:30:00,28.49,28.49,28.42,28.45,185636.0,28.1766,28.1766,28.1074,28.1371,185636.0
2025-04-01 11:40:00,28.45,28.48,28.42,28.46,104080.0,28.1371,28.1667,28.1074,28.147,104080.0
2025-04-01 11:50:00,28.47,28.55,28.45,28.54,131419.0,28.1568,28.236,28.1371,28.2261,131419.0
2025-04-01 12:00:00,28.53,28.6,28.52,28.59,137904.0,28.2162,28.2854,28.2063,28.2755,137904.0
2025-04-01 12:10:00,28.58,28.63,28.57,28.6,200326.0,28.2656,28.3151,28.2557,28.2854,200326.0
2025-04-01 12:20:00,28.61,28.63,28.52,28.53,136074.0,28.2953,28.3151,28.2063,28.2162,136074.0
2025-04-01 12:30:00,28.52,28.53,28.43,28.44,144500.0,28.2063,28.2162,28.1173,28.1272,144500.0
2025-04-01 12:40:00,28.44,28.53,28.44,28.52,189975.0,28.1272,28.2162,28.1272,28.2063,189975.0
2025-04-01 12:50:00,28.53,28.59,28.52,28.54,98390.0,28.2162,28.2755,28.2063,28.2261,98390.0
2025-04-01 13:00:00,28.53,28.56,28.48,28.5,96180.0,28.2162,28.2459,28.1667,28.1865,96180.0
2025-04-01 13:10:00,28.49,28.5,28.41,28.42,89188.0,28.1766,28.1865,28.0975,28.1074,89188.0
2025-04-01 13:20:00,28.43,28.48,28.42,28.45,106364.0,28.1173,28.1667,28.1074,28.1371,106364.0
2025-04-01 13:30:00,28.44,28.47,28.38,28.39,108623.0,28.1272,28.1568,28.0678,28.0777,108623.0
2025-04-01 13:40:00,28.4,28.45,28.39,28.44,94756.0,28.0876,28.1371,28.0777,28.1272,94756.0
2025-04-01 13:50:00,28.44,28.46,28.4,28.42,143592.0,28.1272,28.147,28.0876,28.1074,143592.0
2025-04-01 14:00:00,28.42,28.43,28.35,28.36,131870.0,28.1074,28.1173,28.0382,28.0481,131870.0
2025-04-01 14:10:00,28.36,28.37,28.31,28.34,164098.0,28.0481,28.0579,27.9986,28.0283,164098.0
2025-04-01 14:20:00,28.34,28.35,28.31,28.33,138721.0,28.0283,28.0382,27.9986,28.0184,138721.0
2025-04-01 14:30:00,28.33,28.36,28.31,28.32,136749.0,28.0184,28.0481,27.9986,28.0085,136749.0
2025-04-01 14:40:00,28.32,28.37,28.31,28.33,131507.0,28.0085,28.0579,27.9986,28.0184,131507.0
2025-04-01 14:50:00,28.33,28.36,28.3,28.35,116879.0,28.0184,28.0481,27.9887,28.0382,116879.0
2025-04-01 15:00:00,28.35,28.39,28.34,28.36,92381.0,28.0382,28.0777,28.0283,28.0481,92381.0
2025-04-01 15:10:00,28.37,28.45,28.35,28.43,196598.0,28.0579,28.1371,28.0382,28.1173,196598.0
2025-04-01 15:20:00,28.44,28.53,28.43,28.51,184082.0,28.1272,28.2162,28.1173,28.1964,184082.0
2025-04-01 15:30:00,28.51,28.6,28.49,28.57,210787.0,28.1964,28.2854,28.1766,28.2557,210787.0
2025-04-01 15:40:00,28.56,28.63,28.56,28.62,211629.0,28.2459,28.3151,28.2459,28.3052,211629.0
2025-04-01 15:50:00,28.62,28.66,28.58,28.64,644663.0,28.3052,28.3448,28.2656,28.325,644663.0
2025-04-02 09:30:00,28.38,28.6,28.36,28.57,163524.0,28.0678,28.2854,28.0481,28.2557,163524.0
2025-04-02 09:40:00,28.57,28.6,28.42,28.46,132714.0,28.2557,28.2854,28.1074,28.147,132714.0
2025-04-02 09:50:00,28.46,28.56,28.44,28.53,100409.0,28.147,28.2459,28.1272,28.2162,100409.0
2025-04-02 10:00:00,28.52,28.71,28.51,28.7,121521.0,28.2063,28.3942,28.1964,28.3843,121521.0
2025-04-02 10:10:00,28.7,28.78,28.67,28.78,83363.0,28.3843,28.4634,28.3546,28.4634,83363.0
2025-04-02 10:20:00,28.78,28.8,28.69,28.73,114216.0,28.4634,28.4832,28.3744,28.414,114216.0
2025-04-02 10:30:00,28.71,28.8,28.7,28.79,107877.0,28.3942,28.4832,28.3843,28.4733,107877.0
2025-04-02 10:40:00,28.79,28.81,28.76,28.81,174879.0,28.4733,28.4931,28.4437,28.4931,174879.0
2025-04-02 10:50:00,28.8,28.86,28.8,28.85,87973.0,28.4832,28.5426,28.4832,28.5327,87973.0
2025-04-02 11:00:00,28.84,28.84,28.73,28.75,275969.0,28.5228,28.5228,28.414,28.4338,275969.0
2025-04-02 11:10:00,28.75,28.8,28.74,28.77,153125.0,28.4338,28.4832,28.4239,28.4535,153125.0
2025-04-02 11:20:00,28.77,28.81,28.73,28.77,134570.0,28.4535,28.4931,28.414,28.4535,134570.0
2025-04-02 11:30:00,28.76,28.79,28.73,28.79,138924.0,28.4437,28.4733,28.414,28.4733,138924.0
2025-04-02 11:40:00,28.79,28.8,28.69,28.72,219194.0,28.4733,28.4832,28.3744,28.4041,219194.0
2025-04-02 11:50:00,28.71,28.73,28.67,28.68,195154.0,28.3942,28.414,28.3546,28.3645,195154.0
2025-04-02 12:00:00,28.68,28.71,28.61,28.64,240673.0,28.3645,28.3942,28.2953,28.325,240673.0
2025-04-02 12:10:00,28.64,28.71,28.63,28.68,68441.0,28.325,28.3942,28.3151,28.3645,68441.0
2025-04-02 12:20:00,28.68,28.74,28.65,28.74,113269.0,28.3645,28.4239,28.3349,28.4239,113269.0
2025-04-02 12:30:00,28.74,28.77,28.72,28.76,65888.0,28.4239,28.4535,28.4041,28.4437,65888.0
2025-04-02 12:40:00,28.76,28.82,28.74,28.82,56770.0,28.4437,28.503,28.4239,28.503,56770.0
2025-04-02 12:50:00,28.82,28.83,28.79,28.79,74356.0,28.503,28.5129,28.4733,28.4733,74356.0
2025-04-02 13:00:00,28.8,28.81,28.76,28.78,69259.0,28.4832,28.4931,28.4437,28.4634,69259.0
2025-04-02 13:10:00,28.78,28.83,28.76,28.83,139447.0,28.4634,28.5129,28.4437,28.5129,139447.0
2025-04-02 13:20:00,28.83,28.85,28.8,28.84,183286.0,28.5129,28.5327,28.4832,28.5228,183286.0
2025-04-02 13:30:00,28.85,28.85,28.78,28.8,129872.0,28.5327,28.5327,28.4634,28.4832,129872.0
2025-04-02 13:40:00,28.8,28.8,28.72,28.73,83623.0,28.4832,28.4832,28.4041,28.414,83623.0
2025-04-02 13:50:00,28.73,28.79,28.72,28.79,73369.0,28.414,28.4733,28.4041,28.4733,73369.0
2025-04-02 14:00:00,28.78,28.81,28.75,28.77,152671.0,28.4634,28.4931,28.4338,28.4535,152671.0
2025-04-02 14:10:00,28.78,28.8,28.76,28.79,94236.0,28.4634,28.4832,28.4437,28.4733,94236.0
2025-04-02 14:20:00,28.79,28.8,28.71,28.71,158931.0,28.4733,28.4832,28.3942,28.3942,158931.0
2025-04-02 14:30:00,28.71,28.8,28.7,28.8,112515.0,28.3942,28.4832,28.3843,28.4832,112515.0
2025-04-02 14:40:00,28.8,28.82,28.78,28.81,120059.0,28.4832,28.503,28.4634,28.4931,120059.0
2025-04-02 14:50:00,28.81,28.81,28.69,28.7,145766.0,28.4931,28.4931,28.3744,28.3843,145766.0
2025-04-02 15:00:00,28.7,28.78,28.7,28.77,108969.0,28.3843,28.4634,28.3843,28.4535,108969.0
2025-04-02 15:10:00,28.76,28.76,28.71,28.73,83142.0,28.4437,28.4437,28.3942,28.414,83142.0
2025-04-02 15:20:00,28.73,28.77,28.72,28.76,152495.0,28.414,28.4535,28.4041,28.4437,152495.0
2025-04-02 15:30:00,28.76,28.83,28.73,28.82,175740.0,28.4437,28.5129,28.414,28.503,175740.0
2025-04-02 15:40:00,28.82,28.9,28.8,28.9,224933.0,28.503,28.5821,28.4832,28.5821,224933.0
2025-04-02 15:50:00,28.89,28.94,28.84,28.9,882437.0,28.5722,28.6217,28.5228,28.5821,882437.0
2025-04-03 09:30:00,27.86,28.51,27.63,28.51,925706.0,27.5536,28.1964,27.3261,28.1964,925706.0
2025-04-03 09:40:00,28.5,28.65,28.4,28.52,386151.0,28.1865,28.3349,28.0876,28.2063,386151.0
2025-04-03 09:50:00,28.52,28.59,28.29,28.31,549151.0,28.2063,28.2755,27.9788,27.9986,549151.0
2025-04-03 10:00:00,28.29,28.34,28.1,28.16,372601.0,27.9788,28.0283,27.7909,27.8503,372601.0
2025-04-03 10:10:00,28.15,28.16,28.06,28.13,596676.0,27.8404,27.8503,27.7514,27.8206,596676.0
2025-04-03 10:20:00,28.13,28.14,27.98,28.11,317864.0,27.8206,27.8305,27.6722,27.8008,317864.0
2025-04-03 10:30:00,28.11,28.18,28.08,28.13,212482.0,27.8008,27.87,27.7711,27.8206,212482.0
2025-04-03 10:40:00,28.14,28.24,28.11,28.16,284299.0,27.8305,27.9294,27.8008,27.8503,284299.0
2025-04-03 10:50:00,28.16,28.28,28.13,28.18,255054.0,27.8503,27.9689,27.8206,27.87,255054.0
2025-04-03 11:00:00,28.18,28.3,28.16,28.28,192526.0,27.87,27.9887,27.8503,27.9689,192526.0
2025-04-03 11:10:00,28.28,28.41,28.23,28.4,372506.0,27.9689,28.0975,27.9195,28.0876,372506.0
2025-04-03 11:20:00,28.4,28.4,28.31,28.33,337746.0,28.0876,28.0876,27.9986,28.0184,337746.0
2025-04-03 11:30:00,28.33,28.35,28.25,28.35,253404.0,28.0184,28.0382,27.9393,28.0382,253404.0
2025-04-03 11:40:00,28.35,28.37,28.23,28.26,309591.0,28.0382,28.0579,27.9195,27.9492,309591.0
2025-04-03 11:50:00,28.26,28.32,28.19,28.27,231143.0,27.9492,28.0085,27.8799,27.959,231143.0
2025-04-03 12:00:00,28.27,28.29,28.13,28.15,190785.0,27.959,27.9788,27.8206,27.8404,190785.0
2025-04-03 12:10:00,28.14,28.18,28.1,28.18,215151.0,27.8305,27.87,27.7909,27.87,215151.0
2025-04-03 12:20:00,28.18,28.2,28.12,28.2,183436.0,27.87,27.8898,27.8107,27.8898,183436.0
2025-04-03 12:30:00,28.2,28.22,28.05,28.08,136660.0,27.8898,27.9096,27.7415,27.7711,136660.0
2025-04-03 12:40:00,28.08,28.12,28.05,28.11,134559.0,27.7711,27.8107,27.7415,27.8008,134559.0
2025-04-03 12:50:00,28.11,28.11,27.99,28.02,108799.0,27.8008,27.8008,27.6821,27.7118,108799.0
2025-04-03 13:00:00,28.01,28.03,27.91,27.92,149233.0,27.7019,27.7217,27.603,27.6129,149233.0
2025-04-03 13:10:00,27.92,27.96,27.89,27.92,105159.0,27.6129,27.6525,27.5832,27.6129,105159.0
2025-04-03 13:20:00,27.92,27.96,27.87,27.91,180661.0,27.6129,27.6525,27.5634,27.603,180661.0
2025-04-03 13:30:00,27.91,27.96,27.88,27.96,149807.0,27.603,27.6525,27.5733,27.6525,149807.0
2025-04-03 13:40:00,27.96,28.02,27.92,28.01,126589.0,27.6525,27.7118,27.6129,27.7019,126589.0
2025-04-03 13:50:00,28.01,28.01,27.94,27.96,148532.0,27.7019,27.7019,27.6327,27.6525,148532.0
2025-04-03 14:00:00,27.96,28.0,27.84,27.85,202699.0,27.6525,27.692,27.5338,27.5437,202699.0
2025-04-03 14:10:00,27.85,27.87,27.75,27.79,281084.0,27.5437,27.5634,27.4448,27.4843,281084.0
2025-04-03 14:20:00,27.79,27.88,27.78,27.88,188904.0,27.4843,27.5733,27.4744,27.5733,188904.0
2025-04-03 14:30:00,27.88,27.89,27.81,27.85,220720.0,27.5733,27.5832,27.5041,27.5437,220720.0
2025-04-03 14:40:00,27.86,27.98,27.84,27.96,188450.0,27.5536,27.6722,27.5338,27.6525,188450.0
2025-04-03 14:50:00,27.96,27.96,27.83,27.85,170188.0,27.6525,27.6525,27.5239,27.5437,170188.0
2025-04-03 15:00:00,27.86,27.93,27.85,27.91,239977.0,27.5536,27.6228,27.5437,27.603,239977.0
2025-04-03 15:10:00,27.9,27.91,27.8,27.86,199099.0,27.5931,27.603,27.4942,27.5536,199099.0
2025-04-03 15:20:00,27.86,27.87,27.77,27.78,233549.0,27.5536,27.5634,27.4645,27.4744,233549.0
2025-04-03 15:30:00,27.79,27.86,27.74,27.83,616718.0,27.4843,27.5536,27.4349,27.5239,616718.0
2025-04-03 15:40:00,27.83,27.85,27.7,27.75,625662.0,27.5239,27.5437,27.3953,27.4448,625662.0
2025-04-03 15:50:00,27.75,27.79,27.69,27.7,1651695.0,27.4448,27.4843,27.3854,27.3953,1651695.0
2025-04-04 09:30:00,26.72,27.09,26.08,26.11,1012007.0,26.4261,26.792,25.7931,25.8228,1012007.0
2025-04-04 09:40:00,26.12,26.22,26.01,26.03,691993.0,25.8327,25.9316,25.7239,25.7437,691993.0
2025-04-04 09:50:00,26.03,26.14,25.9,26.02,725950.0,25.7437,25.8525,25.6151,25.7338,725950.0
2025-04-04 10:00:00,26.02,26.05,25.78,25.79,912696.0,25.7338,25.7635,25.4964,25.5063,912696.0
2025-04-04 10:10:00,25.79,25.82,25.66,25.69,740913.0,25.5063,25.536,25.3778,25.4074,740913.0
2025-04-04 10:20:00,25.69,25.77,25.52,25.53,599743.0,25.4074,25.4865,25.2393,25.2492,599743.0
2025-04-04 10:30:00,25.53,25.62,25.33,25.57,1434497.0,25.2492,25.3382,25.0514,25.2887,1434497.0
2025-04-04 10:40:00,25.56,25.61,25.36,25.44,798556.0,25.2789,25.3283,25.0811,25.1602,798556.0
2025-04-04 10:50:00,25.44,25.88,25.41,25.82,605188.0,25.1602,25.5953,25.1305,25.536,605188.0
2025-04-04 11:00:00,25.81,26.08,25.79,25.94,937554.0,25.5261,25.7931,25.5063,25.6547,937554.0
2025-04-04 11:10:00,25.94,26.22,25.88,26.07,481788.0,25.6547,25.9316,25.5953,25.7832,481788.0
2025-04-04 11:20:00,26.08,26.18,25.97,25.97,485242.0,25.7931,25.892,25.6843,25.6843,485242.0
2025-04-04 11:30:00,25.98,26.05,25.89,25.92,513023.0,25.6942,25.7635,25.6052,25.6349,513023.0
2025-04-04 11:40:00,25.92,26.04,25.9,26.03,421248.0,25.6349,25.7536,25.6151,25.7437,421248.0
2025-04-04 11:50:00,26.03,26.07,25.87,25.92,687367.0,25.7437,25.7832,25.5854,25.6349,687367.0
2025-04-04 12:00:00,25.93,25.99,25.84,25.87,487401.0,25.6448,25.7041,25.5558,25.5854,487401.0
2025-04-04 12:10:00,25.86,25.94,25.74,25.76,498583.0,25.5756,25.6547,25.4569,25.4767,498583.0
2025-04-04 12:20:00,25.76,25.79,25.69,25.73,304958.0,25.4767,25.5063,25.4074,25.447,304958.0
2025-04-04 12:30:00,25.72,25.8,25.65,25.76,377269.0,25.4371,25.5162,25.3679,25.4767,377269.0
2025-04-04 12:40:00,25.77,25.83,25.63,25.67,326097.0,25.4865,25.5459,25.3481,25.3876,326097.0
2025-04-04 12:50:00,25.68,25.77,25.64,25.7,256780.0,25.3975,25.4865,25.358,25.4173,256780.0
2025-04-04 13:00:00,25.69,25.86,25.69,25.77,380173.0,25.4074,25.5756,25.4074,25.4865,380173.0
2025-04-04 13:10:00,25.77,25.77,25.43,25.44,379320.0,25.4865,25.4865,25.1503,25.1602,379320.0
2025-04-04 13:20:00,25.45,25.57,25.43,25.49,443335.0,25.1701,25.2887,25.1503,25.2096,443335.0
2025-04-04 13:30:00,25.48,25.67,25.39,25.62,511984.0,25.1997,25.3876,25.1107,25.3382,511984.0
2025-04-04 13:40:00,25.61,25.75,25.59,25.74,252310.0,25.3283,25.4668,25.3085,25.4569,252310.0
2025-04-04 13:50:00,25.74,25.76,25.65,25.72,248558.0,25.4569,25.4767,25.3679,25.4371,248558.0
2025-04-04 14:00:00,25.73,25.82,25.54,25.61,365792.0,25.447,25.536,25.2591,25.3283,365792.0
2025-04-04 14:10:00,25.61,25.61,25.4,25.46,339705.0,25.3283,25.3283,25.1206,25.18,339705.0
2025-04-04 14:20:00,25.46,25.5,25.41,25.45,403360.0,25.18,25.2195,25.1305,25.1701,403360.0
2025-04-04 14:30:00,25.45,25.48,25.26,25.26,317212.0,25.1701,25.1997,24.9822,24.9822,317212.0
2025-04-04 14:40:00,25.27,25.28,25.11,25.23,472070.0,24.992,25.0019,24.8338,24.9525,472070.0
2025-04-04 14:50:00,25.23,25.25,25.14,25.17,266049.0,24.9525,24.9723,24.8635,24.8931,266049.0
2025-04-04 15:00:00,25.16,25.25,25.12,25.21,300342.0,24.8833,24.9723,24.8437,24.9327,300342.0
2025-04-04 15:10:00,25.21,25.43,25.19,25.38,450781.0,24.9327,25.1503,24.9129,25.1008,450781.0
2025-04-04 15:20:00,25.38,25.55,25.37,25.42,428556.0,25.1008,25.269,25.0909,25.1404,428556.0
2025-04-04 15:30:00,25.41,25.63,25.37,25.43,608602.0,25.1305,25.3481,25.0909,25.1503,608602.0
2025-04-04 15:40:00,25.43,25.5,25.33,25.34,681692.0,25.1503,25.2195,25.0514,25.0613,681692.0
2025-04-04 15:50:00,25.34,25.36,25.16,25.28,1990378.0,25.0613,25.0811,24.8833,25.0019,1990378.0
2025-04-07 09:30:00,24.38,24.49,24.06,24.24,1367877.0,24.1118,24.2206,23.7954,23.9734,1367877.0
2025-04-07 09:40:00,24.21,24.55,23.94,24.52,716538.0,23.9437,24.28,23.6767,24.2503,716538.0
2025-04-07 09:50:00,24.51,25.07,24.51,25.03,493641.0,24.2404,24.7942,24.2404,24.7547,493641.0
2025-04-07 10:00:00,25.02,25.13,24.87,24.9,451087.0,24.7448,24.8536,24.5964,24.6261,451087.0
2025-04-07 10:10:00,24.91,26.18,24.91,25.76,859199.0,24.636,25.892,24.636,25.4767,859199.0
2025-04-07 10:20:00,25.75,25.79,24.9,24.97,611047.0,25.4668,25.5063,24.6261,24.6953,611047.0
2025-04-07 10:30:00,24.97,25.29,24.8,24.81,798200.0,24.6953,25.0118,24.5272,24.5371,798200.0
2025-04-07 10:40:00,24.8,25.2,24.8,25.19,320809.0,24.5272,24.9228,24.5272,24.9129,320809.0
2025-04-07 10:50:00,25.19,25.56,25.16,25.33,336222.0,24.9129,25.2789,24.8833,25.0514,336222.0
2025-04-07 11:00:00,25.33,25.55,25.1,25.13,300146.0,25.0514,25.269,24.8239,24.8536,300146.0
2025-04-07 11:10:00,25.12,25.23,24.68,24.93,580520.0,24.8437,24.9525,24.4085,24.6558,580520.0
2025-04-07 11:20:00,24.93,25.09,24.65,24.69,336811.0,24.6558,24.814,24.3789,24.4184,336811.0
2025-04-07 11:30:00,24.69,25.27,24.69,25.19,382971.0,24.4184,24.992,24.4184,24.9129,382971.0
2025-04-07 11:40:00,25.19,25.47,25.18,25.36,325097.0,24.9129,25.1898,24.903,25.0811,325097.0
2025-04-07 11:50:00,25.36,25.46,25.07,25.08,257609.0,25.0811,25.18,24.7942,24.8041,257609.0
2025-04-07 12:00:00,25.07,25.13,24.97,24.99,262645.0,24.7942,24.8536,24.6953,24.7151,262645.0
2025-04-07 12:10:00,25.0,25.04,24.84,24.98,247072.0,24.725,24.7646,24.5668,24.7052,247072.0
2025-04-07 12:20:00,24.98,25.06,24.84,24.99,250924.0,24.7052,24.7844,24.5668,24.7151,250924.0
2025-04-07 12:30:00,24.98,25.13,24.95,25.05,209182.0,24.7052,24.8536,24.6756,24.7745,209182.0
2025-04-07 12:40:00,25.05,25.11,24.82,24.83,247359.0,24.7745,24.8338,24.547,24.5569,247359.0
2025-04-07 12:50:00,24.82,24.96,24.76,24.83,307660.0,24.547,24.6855,24.4877,24.5569,307660.0
2025-04-07 13:00:00,24.83,25.25,24.82,24.98,306572.0,24.5569,24.9723,24.547,24.7052,306572.0
2025-04-07 13:10:00,24.98,25.28,24.91,25.24,256370.0,24.7052,25.0019,24.636,24.9624,256370.0
2025-04-07 13:20:00,25.24,25.36,25.13,25.35,403913.0,24.9624,25.0811,24.8536,25.0712,403913.0
2025-04-07 13:30:00,25.35,25.37,25.15,25.34,473993.0,25.0712,25.0909,24.8734,25.0613,473993.0
2025-04-07 13:40:00,25.34,25.56,25.24,25.47,369147.0,25.0613,25.2789,24.9624,25.1898,369147.0
2025-04-07 13:50:00,25.47,25.52,25.32,25.51,594738.0,25.1898,25.2393,25.0415,25.2294,594738.0
2025-04-07 14:00:00,25.52,25.63,25.36,25.46,401885.0,25.2393,25.3481,25.0811,25.18,401885.0
2025-04-07 14:10:00,25.47,25.58,25.42,25.58,374490.0,25.1898,25.2986,25.1404,25.2986,374490.0
2025-04-07 14:20:00,25.57,25.67,25.3,25.33,234034.0,25.2887,25.3876,25.0217,25.0514,234034.0
2025-04-07 14:30:00,25.34,25.46,25.3,25.45,248015.0,25.0613,25.18,25.0217,25.1701,248015.0
2025-04-07 14:40:00,25.45,25.5,25.28,25.39,274432.0,25.1701,25.2195,25.0019,25.1107,274432.0
2025-04-07 14:50:00,25.39,25.41,25.15,25.21,227816.0,25.1107,25.1305,24.8734,24.9327,227816.0
2025-04-07 15:00:00,25.21,25.4,25.16,25.18,362331.0,24.9327,25.1206,24.8833,24.903,362331.0
2025-04-07 15:10:00,25.18,25.37,25.14,25.32,378249.0,24.903,25.0909,24.8635,25.0415,378249.0
2025-04-07 15:20:00,25.32,25.35,25.16,25.18,540305.0,25.0415,25.0712,24.8833,24.903,540305.0
2025-04-07 15:30:00,25.18,25.56,25.17,25.41,504313.0,24.903,25.2789,24.8931,25.1305,504313.0
2025-04-07 15:40:00,25.41,25.42,25.16,25.27,553990.0,25.1305,25.1404,24.8833,24.992,553990.0
2025-04-07 15:50:00,25.26,25.39,25.24,25.36,1200502.0,24.9822,25.1107,24.9624,25.0811,1200502.0
2025-04-08 09:30:00,26.27,26.53,26.05,26.42,600274.0,25.981,26.2382,25.7635,26.1294,600274.0
2025-04-08 09:40:00,26.43,26.48,26.16,26.23,370010.0,26.1393,26.1887,25.8723,25.9415,370010.0
2025-04-08 09:50:00,26.24,26.34,26.14,26.28,444178.0,25.9514,26.0503,25.8525,25.9909,444178.0
2025-04-08 10:00:00,26.26,26.47,26.24,26.39,281497.0,25.9712,26.1788,25.9514,26.0997,281497.0
2025-04-08 10:10:00,26.4,26.48,26.25,26.44,282720.0,26.1096,26.1887,25.9613,26.1492,282720.0
2025-04-08 10:20:00,26.46,26.47,26.23,26.28,274006.0,26.169,26.1788,25.9415,25.9909,274006.0
2025-04-08 10:30:00,26.28,26.32,26.11,26.21,255174.0,25.9909,26.0305,25.8228,25.9217,255174.0
2025-04-08 10:40:00,26.2,26.22,25.97,26.03,407931.0,25.9118,25.9316,25.6843,25.7437,407931.0
2025-04-08 10:50:00,26.04,26.07,25.98,26.0,243476.0,25.7536,25.7832,25.6942,25.714,243476.0
2025-04-08 11:00:00,26.0,26.08,25.94,26.0,241073.0,25.714,25.7931,25.6547,25.714,241073.0
2025-04-08 11:10:00,26.0,26.0,25.79,25.87,232519.0,25.714,25.714,25.5063,25.5854,232519.0
2025-04-08 11:20:00,25.87,25.92,25.74,25.76,231368.0,25.5854,25.6349,25.4569,25.4767,231368.0
2025-04-08 11:30:00,25.76,25.92,25.71,25.83,374176.0,25.4767,25.6349,25.4272,25.5459,374176.0
2025-04-08 11:40:00,25.82,25.94,25.76,25.8,177291.0,25.536,25.6547,25.4767,25.5162,177291.0
2025-04-08 11:50:00,25.81,25.93,25.71,25.92,135972.0,25.5261,25.6448,25.4272,25.6349,135972.0
2025-04-08 12:00:00,25.91,25.94,25.84,25.86,202069.0,25.625,25.6547,25.5558,25.5756,202069.0
2025-04-08 12:10:00,25.86,25.94,25.72,25.73,300051.0,25.5756,25.6547,25.4371,25.447,300051.0
2025-04-08 12:20:00,25.72,25.79,25.66,25.78,175289.0,25.4371,25.5063,25.3778,25.4964,175289.0
2025-04-08 12:30:00,25.77,25.81,25.5,25.52,251291.0,25.4865,25.5261,25.2195,25.2393,251291.0
2025-04-08 12:40:00,25.51,25.68,25.44,25.59,519574.0,25.2294,25.3975,25.1602,25.3085,519574.0
2025-04-08 12:50:00,25.6,25.66,25.5,25.51,197844.0,25.3184,25.3778,25.2195,25.2294,197844.0
2025-04-08 13:00:00,25.51,25.61,25.4,25.41,211593.0,25.2294,25.3283,25.1206,25.1305,211593.0
2025-04-08 13:10:00,25.41,25.46,25.32,25.36,309365.0,25.1305,25.18,25.0415,25.0811,309365.0
2025-04-08 13:20:00,25.35,25.37,25.2,25.23,183959.0,25.0712,25.0909,24.9228,24.9525,183959.0
2025-04-08 13:30:00,25.23,25.48,25.22,25.4,447448.0,24.9525,25.1997,24.9426,25.1206,447448.0
2025-04-08 13:40:00,25.4,25.59,25.38,25.43,171862.0,25.1206,25.3085,25.1008,25.1503,171862.0
2025-04-08 13:50:00,25.42,25.58,25.38,25.55,200753.0,25.1404,25.2986,25.1008,25.269,200753.0
2025-04-08 14:00:00,25.56,25.65,25.5,25.54,279632.0,25.2789,25.3679,25.2195,25.2591,279632.0
2025-04-08 14:10:00,25.54,25.57,25.47,25.54,130069.0,25.2591,25.2887,25.1898,25.2591,130069.0
2025-04-08 14:20:00,25.53,25.55,25.32,25.35,133198.0,25.2492,25.269,25.0415,25.0712,133198.0
2025-04-08 14:30:00,25.35,25.73,25.34,25.36,434295.0,25.0712,25.447,25.0613,25.0811,434295.0
2025-04-08 14:40:00,25.37,25.45,25.25,25.42,221957.0,25.0909,25.1701,24.9723,25.1404,221957.0
2025-04-08 14:50:00,25.42,25.5,25.35,25.36,169046.0,25.1404,25.2195,25.0712,25.0811,169046.0
2025-04-08 15:00:00,25.37,25.44,25.18,25.18,184855.0,25.0909,25.1602,24.903,24.903,184855.0
2025-04-08 15:10:00,25.18,25.25,25.02,25.05,244182.0,24.903,24.9723,24.7448,24.7745,244182.0
2025-04-08 15:20:00,25.05,25.21,25.02,25.17,374115.0,24.7745,24.9327,24.7448,24.8931,374115.0
2025-04-08 15:30:00,25.16,25.18,24.9,24.93,430986.0,24.8833,24.903,24.6261,24.6558,430986.0
2025-04-08 15:40:00,24.94,25.03,24.81,24.84,965208.0,24.6657,24.7547,24.5371,24.5668,965208.0
2025-04-08 15:50:00,24.84,25.26,24.83,25.21,1286476.0,24.5668,24.9822,24.5569,24.9327,1286476.0
2025-04-09 09:30:00,24.69,25.24,24.69,25.14,592064.0,24.4184,24.9624,24.4184,24.8635,592064.0
2025-04-09 09:40:00,25.13,25.25,24.84,24.91,434636.0,24.8536,24.9723,24.5668,24.636,434636.0
2025-04-09 09:50:00,24.92,25.03,24.85,24.86,221299.0,24.6459,24.7547,24.5767,24.5866,221299.0
2025-04-09 10:00:00,24.86,25.06,24.68,24.74,261671.0,24.5866,24.7844,24.4085,24.4679,261671.0
2025-04-09 10:10:00,24.74,24.86,24.64,24.7,189944.0,24.4679,24.5866,24.369,24.4283,189944.0
2025-04-09 10:20:00,24.71,24.75,24.51,24.65,226917.0,24.4382,24.4778,24.2404,24.3789,226917.0
2025-04-09 10:30:00,24.66,24.8,24.6,24.73,216277.0,24.3888,24.5272,24.3294,24.458,216277.0
2025-04-09 10:40:00,24.74,24.74,24.52,24.53,278240.0,24.4679,24.4679,24.2503,24.2602,278240.0
2025-04-09 10:50:00,24.52,24.56,24.39,24.4,269165.0,24.2503,24.2899,24.1217,24.1316,269165.0
2025-04-09 11:00:00,24.4,24.69,24.39,24.58,362513.0,24.1316,24.4184,24.1217,24.3096,362513.0
2025-04-09 11:10:00,24.57,24.72,24.54,24.68,320195.0,24.2997,24.4481,24.2701,24.4085,320195.0
2025-04-09 11:20:00,24.68,24.85,24.65,24.77,384328.0,24.4085,24.5767,24.3789,24.4975,384328.0
2025-04-09 11:30:00,24.77,24.86,24.7,24.73,323692.0,24.4975,24.5866,24.4283,24.458,323692.0
2025-04-09 11:40:00,24.73,24.89,24.65,24.82,297424.0,24.458,24.6162,24.3789,24.547,297424.0
2025-04-09 11:50:00,24.82,24.9,24.75,24.77,343807.0,24.547,24.6261,24.4778,24.4975,343807.0
2025-04-09 12:00:00,24.78,24.78,24.67,24.74,270655.0,24.5074,24.5074,24.3986,24.4679,270655.0
2025-04-09 12:10:00,24.74,24.87,24.72,24.8,479395.0,24.4679,24.5964,24.4481,24.5272,479395.0
2025-04-09 12:20:00,24.8,24.85,24.76,24.78,308754.0,24.5272,24.5767,24.4877,24.5074,308754.0
2025-04-09 12:30:00,24.78,24.8,24.68,24.73,251756.0,24.5074,24.5272,24.4085,24.458,251756.0
2025-04-09 12:40:00,24.73,24.74,24.63,24.71,177854.0,24.458,24.4679,24.3591,24.4382,177854.0
2025-04-09 12:50:00,24.71,24.81,24.68,24.7,210200.0,24.4382,24.5371,24.4085,24.4283,210200.0
2025-04-09 13:00:00,24.71,25.03,24.7,24.8,378309.0,24.4382,24.7547,24.4283,24.5272,378309.0
2025-04-09 13:10:00,24.8,25.33,24.49,25.25,852942.0,24.5272,25.0514,24.2206,24.9723,852942.0
2025-04-09 13:20:00,25.24,26.38,25.06,25.89,885702.0,24.9624,26.0898,24.7844,25.6052,885702.0
2025-04-09 13:30:00,25.91,26.54,25.84,26.07,644150.0,25.625,26.2481,25.5558,25.7832,644150.0
2025-04-09 13:40:00,26.09,26.36,25.96,26.25,652014.0,25.803,26.0701,25.6745,25.9613,652014.0
2025-04-09 13:50:00,26.26,26.5,26.1,26.42,577418.0,25.9712,26.2085,25.8129,26.1294,577418.0
2025-04-09 14:00:00,26.43,26.62,26.06,26.2,436573.0,26.1393,26.3272,25.7734,25.9118,436573.0
2025-04-09 14:10:00,26.19,26.45,26.19,26.29,399043.0,25.9019,26.1591,25.9019,26.0008,399043.0
2025-04-09 14:20:00,26.28,26.48,26.19,26.36,419164.0,25.9909,26.1887,25.9019,26.0701,419164.0
2025-04-09 14:30:00,26.36,26.47,26.19,26.4,482527.0,26.0701,26.1788,25.9019,26.1096,482527.0
2025-04-09 14:40:00,26.4,26.47,26.16,26.36,386430.0,26.1096,26.1788,25.8723,26.0701,386430.0
2025-04-09 14:50:00,26.36,26.51,26.09,26.11,429937.0,26.0701,26.2184,25.803,25.8228,429937.0
2025-04-09 15:00:00,26.11,26.36,26.06,26.29,450213.0,25.8228,26.0701,25.7734,26.0008,450213.0
2025-04-09 15:10:00,26.3,26.46,26.26,26.35,453020.0,26.0107,26.169,25.9712,26.0602,453020.0
2025-04-09 15:20:00,26.35,26.58,26.32,26.5,606782.0,26.0602,26.2876,26.0305,26.2085,606782.0
2025-04-09 15:30:00,26.49,26.64,26.37,26.5,776701.0,26.1986,26.347,26.0799,26.2085,776701.0
2025-04-09 15:40:00,26.49,26.58,26.32,26.44,735490.0,26.1986,26.2876,26.0305,26.1492,735490.0
2025-04-09 15:50:00,26.44,26.54,26.18,26.25,2370778.0,26.1492,26.2481,25.892,25.9613,2370778.0
2025-04-10 09:30:00,25.9,25.93,25.54,25.63,667650.0,25.6151,25.6448,25.2591,25.3481,667650.0
2025-04-10 09:40:00,25.65,25.95,25.59,25.89,275191.0,25.3679,25.6646,25.3085,25.6052,275191.0
2025-04-10 09:50:00,25.9,25.95,25.75,25.81,256036.0,25.6151,25.6646,25.4668,25.5261,256036.0
2025-04-10 10:00:00,25.8,26.01,25.69,25.84,410818.0,25.5162,25.7239,25.4074,25.5558,410818.0
2025-04-10 10:10:00,25.83,26.02,25.7,25.93,229162.0,25.5459,25.7338,25.4173,25.6448,229162.0
2025-04-10 10:20:00,25.91,26.07,25.89,25.95,193141.0,25.625,25.7832,25.6052,25.6646,193141.0
2025-04-10 10:30:00,25.95,26.26,25.95,26.25,184984.0,25.6646,25.9712,25.6646,25.9613,184984.0
2025-04-10 10:40:00,26.24,26.35,26.17,26.2,318927.0,25.9514,26.0602,25.8821,25.9118,318927.0
2025-04-10 10:50:00,26.19,26.28,26.04,26.05,163814.0,25.9019,25.9909,25.7536,25.7635,163814.0
2025-04-10 11:00:00,26.05,26.24,26.02,26.22,190779.0,25.7635,25.9514,25.7338,25.9316,190779.0
2025-04-10 11:10:00,26.21,26.25,25.91,25.91,244897.0,25.9217,25.9613,25.625,25.625,244897.0
2025-04-10 11:20:00,25.92,25.97,25.84,25.87,211373.0,25.6349,25.6843,25.5558,25.5854,211373.0
2025-04-10 11:30:00,25.87,25.93,25.8,25.8,237124.0,25.5854,25.6448,25.5162,25.5162,237124.0
2025-04-10 11:40:00,25.81,25.87,25.77,25.79,184804.0,25.5261,25.5854,25.4865,25.5063,184804.0
2025-04-10 11:50:00,25.79,25.84,25.67,25.72,325652.0,25.5063,25.5558,25.3876,25.4371,325652.0
2025-04-10 12:00:00,25.71,25.82,25.58,25.68,298057.0,25.4272,25.536,25.2986,25.3975,298057.0
2025-04-10 12:10:00,25.67,25.71,25.38,25.4,239531.0,25.3876,25.4272,25.1008,25.1206,239531.0
2025-04-10 12:20:00,25.4,25.4,25.11,25.22,389158.0,25.1206,25.1206,24.8338,24.9426,389158.0
2025-04-10 12:30:00,25.21,25.57,25.21,25.51,310694.0,24.9327,25.2887,24.9327,25.2294,310694.0
2025-04-10 12:40:00,25.52,25.58,25.33,25.55,263626.0,25.2393,25.2986,25.0514,25.269,263626.0
2025-04-10 12:50:00,25.55,25.63,25.44,25.52,308787.0,25.269,25.3481,25.1602,25.2393,308787.0
2025-04-10 13:00:00,25.52,25.84,25.47,25.5,380744.0,25.2393,25.5558,25.1898,25.2195,380744.0
2025-04-10 13:10:00,25.49,25.51,25.31,25.45,287967.0,25.2096,25.2294,25.0316,25.1701,287967.0
2025-04-10 13:20:00,25.45,25.65,25.33,25.64,281371.0,25.1701,25.3679,25.0514,25.358,281371.0
2025-04-10 13:30:00,25.63,25.74,25.53,25.62,255268.0,25.3481,25.4569,25.2492,25.3382,255268.0
2025-04-10 13:40:00,25.62,25.99,25.62,25.82,377493.0,25.3382,25.7041,25.3382,25.536,377493.0
2025-04-10 13:50:00,25.83,25.9,25.71,25.82,232828.0,25.5459,25.6151,25.4272,25.536,232828.0
2025-04-10 14:00:00,25.81,26.01,25.76,25.79,291774.0,25.5261,25.7239,25.4767,25.5063,291774.0
2025-04-10 14:10:00,25.79,25.82,25.66,25.78,368606.0,25.5063,25.536,25.3778,25.4964,368606.0
2025-04-10 14:20:00,25.79,26.0,25.78,25.96,319312.0,25.5063,25.714,25.4964,25.6745,319312.0
2025-04-10 14:30:00,25.96,26.0,25.83,25.86,381096.0,25.6745,25.714,25.5459,25.5756,381096.0
2025-04-10 14:40:00,25.88,26.01,25.83,25.87,303698.0,25.5953,25.7239,25.5459,25.5854,303698.0
2025-04-10 14:50:00,25.88,25.96,25.71,25.81,219131.0,25.5953,25.6745,25.4272,25.5261,219131.0
2025-04-10 15:00:00,25.81,25.97,25.71,25.71,307893.0,25.5261,25.6843,25.4272,25.4272,307893.0
2025-04-10 15:10:00,25.71,25.81,25.65,25.79,368632.0,25.4272,25.5261,25.3679,25.5063,368632.0
2025-04-10 15:20:00,25.8,25.88,25.52,25.53,349368.0,25.5162,25.5953,25.2393,25.2492,349368.0
2025-04-10 15:30:00,25.52,25.64,25.43,25.44,536193.0,25.2393,25.358,25.1503,25.1602,536193.0
2025-04-10 15:40:00,25.44,25.49,25.3,25.47,443049.0,25.1602,25.2096,25.0217,25.1898,443049.0
2025-04-10 15:50:00,25.46,25.82,25.45,25.77,1668448.0,25.18,25.536,25.1701,25.4865,1668448.0
2025-04-11 09:30:00,25.92,26.14,25.88,26.02,366018.0,25.6349,25.8525,25.5953,25.7338,366018.0
2025-04-11 09:40:00,26.02,26.04,25.81,25.91,189854.0,25.7338,25.7536,25.5261,25.625,189854.0
2025-04-11 09:50:00,25.9,25.94,25.64,25.67,276335.0,25.6151,25.6547,25.358,25.3876,276335.0
2025-04-11 10:00:00,25.64,25.85,25.56,25.73,325311.0,25.358,25.5657,25.2789,25.447,325311.0
2025-04-11 10:10:00,25.74,25.79,25.61,25.62,275265.0,25.4569,25.5063,25.3283,25.3382,275265.0
2025-04-11 10:20:00,25.63,25.65,25.49,25.51,213091.0,25.3481,25.3679,25.2096,25.2294,213091.0
2025-04-11 10:30:00,25.52,25.73,25.49,25.67,423436.0,25.2393,25.447,25.2096,25.3876,423436.0
2025-04-11 10:40:00,25.67,25.87,25.65,25.79,253727.0,25.3876,25.5854,25.3679,25.5063,253727.0
2025-04-11 10:50:00,25.79,25.79,25.57,25.58,224546.0,25.5063,25.5063,25.2887,25.2986,224546.0
2025-04-11 11:00:00,25.58,25.92,25.56,25.58,334066.0,25.2986,25.6349,25.2789,25.2986,334066.0
2025-04-11 11:10:00,25.58,25.61,25.42,25.46,203428.0,25.2986,25.3283,25.1404,25.18,203428.0
2025-04-11 11:20:00,25.46,25.59,25.46,25.54,284732.0,25.18,25.3085,25.18,25.2591,284732.0
2025-04-11 11:30:00,25.54,25.66,25.51,25.64,293586.0,25.2591,25.3778,25.2294,25.358,293586.0
2025-04-11 11:40:00,25.65,25.71,25.57,25.64,206214.0,25.3679,25.4272,25.2887,25.358,206214.0
2025-04-11 11:50:00,25.64,25.75,25.59,25.72,226855.0,25.358,25.4668,25.3085,25.4371,226855.0
2025-04-11 12:00:00,25.73,25.76,25.66,25.7,302841.0,25.447,25.4767,25.3778,25.4173,302841.0
2025-04-11 12:10:00,25.7,25.85,25.69,25.84,134602.0,25.4173,25.5657,25.4074,25.5558,134602.0
2025-04-11 12:20:00,25.84,25.85,25.72,25.77,167331.0,25.5558,25.5657,25.4371,25.4865,167331.0
2025-04-11 12:30:00,25.78,26.0,25.77,25.99,201332.0,25.4964,25.714,25.4865,25.7041,201332.0
2025-04-11 12:40:00,25.98,26.09,25.96,26.07,200621.0,25.6942,25.803,25.6745,25.7832,200621.0
2025-04-11 12:50:00,26.07,26.07,25.99,26.05,160444.0,25.7832,25.7832,25.7041,25.7635,160444.0
2025-04-11 13:00:00,26.05,26.1,25.99,26.03,207618.0,25.7635,25.8129,25.7041,25.7437,207618.0
2025-04-11 13:10:00,26.03,26.07,25.99,26.03,165426.0,25.7437,25.7832,25.7041,25.7437,165426.0
2025-04-11 13:20:00,26.03,26.15,26.01,26.07,152655.0,25.7437,25.8624,25.7239,25.7832,152655.0
2025-04-11 13:30:00,26.07,26.23,26.03,26.22,156292.0,25.7832,25.9415,25.7437,25.9316,156292.0
2025-04-11 13:40:00,26.22,26.41,26.21,26.32,238909.0,25.9316,26.1195,25.9217,26.0305,238909.0
2025-04-11 13:50:00,26.31,26.4,26.23,26.3,132348.0,26.0206,26.1096,25.9415,26.0107,132348.0
2025-04-11 14:00:00,26.3,26.31,26.21,26.23,208534.0,26.0107,26.0206,25.9217,25.9415,208534.0
2025-04-11 14:10:00,26.23,26.26,26.19,26.23,201608.0,25.9415,25.9712,25.9019,25.9415,201608.0
2025-04-11 14:20:00,26.23,26.37,26.18,26.36,440398.0,25.9415,26.0799,25.892,26.0701,440398.0
2025-04-11 14:30:00,26.36,26.37,26.29,26.34,175223.0,26.0701,26.0799,26.0008,26.0503,175223.0
2025-04-11 14:40:00,26.34,26.41,26.33,26.41,131438.0,26.0503,26.1195,26.0404,26.1195,131438.0
2025-04-11 14:50:00,26.41,26.42,26.31,26.32,354192.0,26.1195,26.1294,26.0206,26.0305,354192.0
2025-04-11 15:00:00,26.32,26.51,26.3,26.5,442484.0,26.0305,26.2184,26.0107,26.2085,442484.0
2025-04-11 15:10:00,26.5,26.54,26.44,26.53,220817.0,26.2085,26.2481,26.1492,26.2382,220817.0
2025-04-11 15:20:00,26.53,26.58,26.48,26.54,467675.0,26.2382,26.2876,26.1887,26.2481,467675.0
2025-04-11 15:30:00,26.54,26.56,26.39,26.46,371786.0,26.2481,26.2679,26.0997,26.169,371786.0
2025-04-11 15:40:00,26.46,26.49,26.42,26.47,366974.0,26.169,26.1986,26.1294,26.1788,366974.0
2025-04-11 15:50:00,26.47,26.5,26.41,26.47,1573379.0,26.1788,26.2085,26.1195,26.1788,1573379.0
2025-04-14 09:30:00,27.0,27.0,26.66,26.76,304095.0,26.703,26.703,26.3668,26.4657,304095.0
2025-04-14 09:40:00,26.75,26.92,26.74,26.87,189335.0,26.4558,26.6239,26.4459,26.5744,189335.0
2025-04-14 09:50:00,26.88,26.93,26.8,26.9,286941.0,26.5843,26.6338,26.5052,26.6041,286941.0
2025-04-14 10:00:00,26.9,26.92,26.81,26.83,178766.0,26.6041,26.6239,26.5151,26.5349,178766.0
2025-04-14 10:10:00,26.83,26.89,26.7,26.72,167562.0,26.5349,26.5942,26.4063,26.4261,167562.0
2025-04-14 10:20:00,26.72,26.83,26.68,26.82,157809.0,26.4261,26.5349,26.3865,26.525,157809.0
2025-04-14 10:30:00,26.83,26.92,26.8,26.89,164215.0,26.5349,26.6239,26.5052,26.5942,164215.0
2025-04-14 10:40:00,26.89,26.96,26.83,26.96,280422.0,26.5942,26.6635,26.5349,26.6635,280422.0
2025-04-14 10:50:00,26.96,27.05,26.92,26.95,205484.0,26.6635,26.7525,26.6239,26.6536,205484.0
2025-04-14 11:00:00,26.96,27.0,26.88,26.91,178537.0,26.6635,26.703,26.5843,26.614,178537.0
2025-04-14 11:10:00,26.91,26.93,26.81,26.84,137352.0,26.614,26.6338,26.5151,26.5448,137352.0
2025-04-14 11:20:00,26.83,26.88,26.7,26.72,190472.0,26.5349,26.5843,26.4063,26.4261,190472.0
2025-04-14 11:30:00,26.71,26.88,26.7,26.78,168200.0,26.4162,26.5843,26.4063,26.4854,168200.0
2025-04-14 11:40:00,26.77,26.78,26.67,26.69,159554.0,26.4755,26.4854,26.3766,26.3964,159554.0
2025-04-14 11:50:00,26.69,26.78,26.66,26.71,110325.0,26.3964,26.4854,26.3668,26.4162,110325.0
2025-04-14 12:00:00,26.71,26.77,26.67,26.68,192080.0,26.4162,26.4755,26.3766,26.3865,192080.0
2025-04-14 12:10:00,26.67,26.77,26.61,26.74,169559.0,26.3766,26.4755,26.3173,26.4459,169559.0
2025-04-14 12:20:00,26.73,26.78,26.68,26.71,120045.0,26.436,26.4854,26.3865,26.4162,120045.0
2025-04-14 12:30:00,26.71,26.82,26.7,26.78,101708.0,26.4162,26.525,26.4063,26.4854,101708.0
2025-04-14 12:40:00,26.78,26.84,26.77,26.8,88101.0,26.4854,26.5448,26.4755,26.5052,88101.0
2025-04-14 12:50:00,26.8,26.81,26.72,26.79,167250.0,26.5052,26.5151,26.4261,26.4953,167250.0
2025-04-14 13:00:00,26.78,27.0,26.77,26.84,310549.0,26.4854,26.703,26.4755,26.5448,310549.0
2025-04-14 13:10:00,26.84,26.87,26.78,26.86,138145.0,26.5448,26.5744,26.4854,26.5646,138145.0
2025-04-14 13:20:00,26.86,26.95,26.86,26.94,166181.0,26.5646,26.6536,26.5646,26.6437,166181.0
2025-04-14 13:30:00,26.94,26.96,26.87,26.89,216943.0,26.6437,26.6635,26.5744,26.5942,216943.0
2025-04-14 13:40:00,26.9,26.92,26.85,26.91,198171.0,26.6041,26.6239,26.5547,26.614,198171.0
2025-04-14 13:50:00,26.91,26.96,26.88,26.9,113675.0,26.614,26.6635,26.5843,26.6041,113675.0
2025-04-14 14:00:00,26.9,26.93,26.89,26.89,91274.0,26.6041,26.6338,26.5942,26.5942,91274.0
2025-04-14 14:10:00,26.89,26.92,26.86,26.89,120686.0,26.5942,26.6239,26.5646,26.5942,120686.0
2025-04-14 14:20:00,26.88,26.93,26.87,26.92,119462.0,26.5843,26.6338,26.5744,26.6239,119462.0
2025-04-14 14:30:00,26.92,26.96,26.89,26.92,159342.0,26.6239,26.6635,26.5942,26.6239,159342.0
2025-04-14 14:40:00,26.93,26.95,26.91,26.94,131771.0,26.6338,26.6536,26.614,26.6437,131771.0
2025-04-14 14:50:00,26.94,27.0,26.91,26.99,299914.0,26.6437,26.703,26.614,26.6931,299914.0
2025-04-14 15:00:00,26.99,27.04,26.95,27.04,241306.0,26.6931,26.7426,26.6536,26.7426,241306.0
2025-04-14 15:10:00,27.04,27.04,26.96,26.98,186963.0,26.7426,26.7426,26.6635,26.6832,186963.0
2025-04-14 15:20:00,26.98,27.02,26.93,26.95,233247.0,26.6832,26.7228,26.6338,26.6536,233247.0
2025-04-14 15:30:00,26.95,26.97,26.91,26.92,243603.0,26.6536,26.6733,26.614,26.6239,243603.0
2025-04-14 15:40:00,26.92,27.01,26.91,26.96,409556.0,26.6239,26.7129,26.614,26.6635,409556.0
2025-04-14 15:50:00,26.96,26.96,26.76,26.82,1115837.0,26.6635,26.6635,26.4657,26.525,1115837.0
2025-04-15 09:30:00,26.92,27.25,26.87,27.22,634930.0,26.6239,26.9503,26.5744,26.9206,634930.0
2025-04-15 09:40:00,27.21,27.43,27.2,27.36,291987.0,26.9107,27.1283,26.9008,27.0591,291987.0
2025-04-15 09:50:00,27.37,27.55,27.35,27.55,459274.0,27.0689,27.247,27.0492,27.247,459274.0
2025-04-15 10:00:00,27.54,27.56,27.42,27.51,490815.0,27.2371,27.2569,27.1184,27.2074,490815.0
2025-04-15 10:10:00,27.51,27.61,27.33,27.34,352658.0,27.2074,27.3063,27.0294,27.0393,352658.0
2025-04-15 10:20:00,27.34,27.42,27.29,27.38,248711.0,27.0393,27.1184,26.9898,27.0788,248711.0
2025-04-15 10:30:00,27.38,27.46,27.36,27.39,135164.0,27.0788,27.158,27.0591,27.0887,135164.0
2025-04-15 10:40:00,27.39,27.44,27.31,27.39,231158.0,27.0887,27.1382,27.0096,27.0887,231158.0
2025-04-15 10:50:00,27.39,27.45,27.36,27.38,150241.0,27.0887,27.1481,27.0591,27.0788,150241.0
2025-04-15 11:00:00,27.39,27.46,27.37,27.39,148657.0,27.0887,27.158,27.0689,27.0887,148657.0
2025-04-15 11:10:00,27.39,27.43,27.37,27.39,173884.0,27.0887,27.1283,27.0689,27.0887,173884.0
2025-04-15 11:20:00,27.39,27.41,27.31,27.32,221208.0,27.0887,27.1085,27.0096,27.0195,221208.0
2025-04-15 11:30:00,27.32,27.42,27.31,27.38,200790.0,27.0195,27.1184,27.0096,27.0788,200790.0
2025-04-15 11:40:00,27.38,27.42,27.34,27.39,191129.0,27.0788,27.1184,27.0393,27.0887,191129.0
2025-04-15 11:50:00,27.4,27.44,27.36,27.42,165259.0,27.0986,27.1382,27.0591,27.1184,165259.0
2025-04-15 12:00:00,27.41,27.45,27.37,27.39,93051.0,27.1085,27.1481,27.0689,27.0887,93051.0
2025-04-15 12:10:00,27.39,27.42,27.34,27.38,139942.0,27.0887,27.1184,27.0393,27.0788,139942.0
2025-04-15 12:20:00,27.38,27.4,27.36,27.37,183556.0,27.0788,27.0986,27.0591,27.0689,183556.0
2025-04-15 12:30:00,27.37,27.42,27.36,27.37,112145.0,27.0689,27.1184,27.0591,27.0689,112145.0
2025-04-15 12:40:00,27.37,27.46,27.36,27.46,108886.0,27.0689,27.158,27.0591,27.158,108886.0
2025-04-15 12:50:00,27.46,27.47,27.35,27.39,125391.0,27.158,27.1678,27.0492,27.0887,125391.0
2025-04-15 13:00:00,27.39,27.42,27.34,27.39,79344.0,27.0887,27.1184,27.0393,27.0887,79344.0
2025-04-15 13:10:00,27.39,27.42,27.35,27.38,94157.0,27.0887,27.1184,27.0492,27.0788,94157.0
2025-04-15 13:20:00,27.38,27.39,27.32,27.37,154157.0,27.0788,27.0887,27.0195,27.0689,154157.0
2025-04-15 13:30:00,27.37,27.39,27.32,27.39,295866.0,27.0689,27.0887,27.0195,27.0887,295866.0
2025-04-15 13:40:00,27.39,27.43,27.38,27.41,159798.0,27.0887,27.1283,27.0788,27.1085,159798.0
2025-04-15 13:50:00,27.41,27.42,27.33,27.39,173622.0,27.1085,27.1184,27.0294,27.0887,173622.0
2025-04-15 14:00:00,27.39,27.42,27.35,27.39,178159.0,27.0887,27.1184,27.0492,27.0887,178159.0
2025-04-15 14:10:00,27.39,27.4,27.3,27.3,193960.0,27.0887,27.0986,26.9997,26.9997,193960.0
2025-04-15 14:20:00,27.3,27.34,27.25,27.28,144750.0,26.9997,27.0393,26.9503,26.9799,144750.0
2025-04-15 14:30:00,27.28,27.3,27.23,27.28,138646.0,26.9799,26.9997,26.9305,26.9799,138646.0
2025-04-15 14:40:00,27.28,27.32,27.26,27.29,183076.0,26.9799,27.0195,26.9602,26.9898,183076.0
2025-04-15 14:50:00,27.29,27.32,27.27,27.29,130740.0,26.9898,27.0195,26.97,26.9898,130740.0
2025-04-15 15:00:00,27.28,27.39,27.27,27.37,425301.0,26.9799,27.0887,26.97,27.0689,425301.0
2025-04-15 15:10:00,27.37,27.4,27.36,27.39,149663.0,27.0689,27.0986,27.0591,27.0887,149663.0
2025-04-15 15:20:00,27.39,27.4,27.29,27.32,278686.0,27.0887,27.0986,26.9898,27.0195,278686.0
2025-04-15 15:30:00,27.33,27.36,27.3,27.3,198396.0,27.0294,27.0591,26.9997,26.9997,198396.0
2025-04-15 15:40:00,27.31,27.34,27.27,27.32,247260.0,27.0096,27.0393,26.97,27.0195,247260.0
2025-04-15 15:50:00,27.32,27.34,27.18,27.21,934305.0,27.0195,27.0393,26.881,26.9107,934305.0
2025-04-16 09:30:00,27.09,27.33,27.06,27.32,248624.0,26.792,27.0294,26.7624,27.0195,248624.0
2025-04-16 09:40:00,27.31,27.46,27.29,27.44,163971.0,27.0096,27.158,26.9898,27.1382,163971.0
2025-04-16 09:50:00,27.43,27.45,27.29,27.3,130760.0,27.1283,27.1481,26.9898,26.9997,130760.0
2025-04-16 10:00:00,27.3,27.39,27.29,27.33,168595.0,26.9997,27.0887,26.9898,27.0294,168595.0
2025-04-16 10:10:00,27.33,27.38,27.31,27.37,101294.0,27.0294,27.0788,27.0096,27.0689,101294.0
2025-04-16 10:20:00,27.37,27.38,27.31,27.32,92871.0,27.0689,27.0788,27.0096,27.0195,92871.0
2025-04-16 10:30:00,27.32,27.38,27.27,27.35,116853.0,27.0195,27.0788,26.97,27.0492,116853.0
2025-04-16 10:40:00,27.35,27.38,27.27,27.3,109403.0,27.0492,27.0788,26.97,26.9997,109403.0
2025-04-16 10:50:00,27.3,27.3,27.2,27.25,141438.0,26.9997,26.9997,26.9008,26.9503,141438.0
2025-04-16 11:00:00,27.25,27.29,27.24,27.29,141225.0,26.9503,26.9898,26.9404,26.9898,141225.0
2025-04-16 11:10:00,27.29,27.31,27.23,27.26,96933.0,26.9898,27.0096,26.9305,26.9602,96933.0
2025-04-16 11:20:00,27.27,27.34,27.24,27.32,93738.0,26.97,27.0393,26.9404,27.0195,93738.0
2025-04-16 11:30:00,27.32,27.38,27.3,27.32,196168.0,27.0195,27.0788,26.9997,27.0195,196168.0
2025-04-16 11:40:00,27.32,27.37,27.29,27.35,239640.0,27.0195,27.0689,26.9898,27.0492,239640.0
2025-04-16 11:50:00,27.35,27.38,27.26,27.3,232531.0,27.0492,27.0788,26.9602,26.9997,232531.0
2025-04-16 12:00:00,27.3,27.3,27.2,27.24,155235.0,26.9997,26.9997,26.9008,26.9404,155235.0
2025-04-16 12:10:00,27.24,27.28,27.18,27.24,382449.0,26.9404,26.9799,26.881,26.9404,382449.0
2025-04-16 12:20:00,27.24,27.26,27.21,27.24,113661.0,26.9404,26.9602,26.9107,26.9404,113661.0
2025-04-16 12:30:00,27.25,27.3,27.24,27.26,138071.0,26.9503,26.9997,26.9404,26.9602,138071.0
2025-04-16 12:40:00,27.26,27.29,27.22,27.26,160238.0,26.9602,26.9898,26.9206,26.9602,160238.0
2025-04-16 12:50:00,27.25,27.26,27.19,27.21,108881.0,26.9503,26.9602,26.8909,26.9107,108881.0
2025-04-16 13:00:00,27.21,27.34,27.19,27.32,156377.0,26.9107,27.0393,26.8909,27.0195,156377.0
2025-04-16 13:10:00,27.32,27.36,27.29,27.35,120970.0,27.0195,27.0591,26.9898,27.0492,120970.0
2025-04-16 13:20:00,27.35,27.38,27.31,27.33,236084.0,27.0492,27.0788,27.0096,27.0294,236084.0
2025-04-16 13:30:00,27.32,27.33,27.15,27.19,212356.0,27.0195,27.0294,26.8514,26.8909,212356.0
2025-04-16 13:40:00,27.19,27.19,27.05,27.08,148333.0,26.8909,26.8909,26.7525,26.7821,148333.0
2025-04-16 13:50:00,27.07,27.1,26.95,26.96,169402.0,26.7722,26.8019,26.6536,26.6635,169402.0
2025-04-16 14:00:00,26.96,27.07,26.95,27.04,196227.0,26.6635,26.7722,26.6536,26.7426,196227.0
2025-04-16 14:10:00,27.04,27.07,26.98,27.0,145225.0,26.7426,26.7722,26.6832,26.703,145225.0
2025-04-16 14:20:00,27.01,27.15,26.99,27.12,240523.0,26.7129,26.8514,26.6931,26.8217,240523.0
2025-04-16 14:30:00,27.12,27.16,27.09,27.12,222032.0,26.8217,26.8613,26.792,26.8217,222032.0
2025-04-16 14:40:00,27.12,27.14,27.06,27.07,218456.0,26.8217,26.8415,26.7624,26.7722,218456.0
2025-04-16 14:50:00,27.06,27.12,27.05,27.08,211194.0,26.7624,26.8217,26.7525,26.7821,211194.0
2025-04-16 15:00:00,27.07,27.1,26.94,26.96,215007.0,26.7722,26.8019,26.6437,26.6635,215007.0
2025-04-16 15:10:00,26.96,26.99,26.88,26.89,326275.0,26.6635,26.6931,26.5843,26.5942,326275.0
2025-04-16 15:20:00,26.89,26.91,26.83,26.84,236998.0,26.5942,26.614,26.5349,26.5448,236998.0
2025-04-16 15:30:00,26.84,26.91,26.84,26.88,347056.0,26.5448,26.614,26.5448,26.5843,347056.0
2025-04-16 15:40:00,26.88,26.9,26.81,26.87,311967.0,26.5843,26.6041,26.5151,26.5744,311967.0
2025-04-16 15:50:00,26.87,26.99,26.83,26.93,1080037.0,26.5744,26.6931,26.5349,26.6338,1080037.0
2025-04-17 09:30:00,26.77,27.41,26.71,27.33,1786733.0,26.4755,27.1085,26.4162,27.0294,1786733.0
2025-04-17 09:40:00,27.33,27.47,27.24,27.4,380691.0,27.0294,27.1678,26.9404,27.0986,380691.0
2025-04-17 09:50:00,27.42,27.56,27.33,27.52,297371.0,27.1184,27.2569,27.0294,27.2173,297371.0
2025-04-17 10:00:00,27.51,27.6,27.43,27.5,383808.0,27.2074,27.2964,27.1283,27.1975,383808.0
2025-04-17 10:10:00,27.5,27.63,27.46,27.52,468881.0,27.1975,27.3261,27.158,27.2173,468881.0
2025-04-17 10:20:00,27.51,27.56,27.35,27.37,328466.0,27.2074,27.2569,27.0492,27.0689,328466.0
2025-04-17 10:30:00,27.37,27.49,27.36,27.44,245888.0,27.0689,27.1876,27.0591,27.1382,245888.0
2025-04-17 10:40:00,27.44,27.51,27.41,27.46,181042.0,27.1382,27.2074,27.1085,27.158,181042.0
2025-04-17 10:50:00,27.46,27.49,27.37,27.42,270156.0,27.158,27.1876,27.0689,27.1184,270156.0
2025-04-17 11:00:00,27.43,27.62,27.38,27.55,225323.0,27.1283,27.3162,27.0788,27.247,225323.0
2025-04-17 11:10:00,27.55,27.66,27.55,27.64,257353.0,27.247,27.3558,27.247,27.336,257353.0
2025-04-17 11:20:00,27.64,27.65,27.49,27.51,176441.0,27.336,27.3459,27.1876,27.2074,176441.0
2025-04-17 11:30:00,27.51,27.54,27.46,27.48,167249.0,27.2074,27.2371,27.158,27.1777,167249.0
2025-04-17 11:40:00,27.48,27.5,27.4,27.44,161514.0,27.1777,27.1975,27.0986,27.1382,161514.0
2025-04-17 11:50:00,27.44,27.51,27.4,27.46,155221.0,27.1382,27.2074,27.0986,27.158,155221.0
2025-04-17 12:00:00,27.47,27.57,27.41,27.46,260568.0,27.1678,27.2667,27.1085,27.158,260568.0
2025-04-17 12:10:00,27.46,27.53,27.38,27.51,152077.0,27.158,27.2272,27.0788,27.2074,152077.0
2025-04-17 12:20:00,27.52,27.57,27.5,27.53,89582.0,27.2173,27.2667,27.1975,27.2272,89582.0
2025-04-17 12:30:00,27.53,27.65,27.53,27.6,110508.0,27.2272,27.3459,27.2272,27.2964,110508.0
2025-04-17 12:40:00,27.61,27.65,27.58,27.61,125691.0,27.3063,27.3459,27.2766,27.3063,125691.0
2025-04-17 12:50:00,27.61,27.67,27.59,27.64,119430.0,27.3063,27.3656,27.2865,27.336,119430.0
2025-04-17 13:00:00,27.64,27.68,27.61,27.64,242768.0,27.336,27.3755,27.3063,27.336,242768.0
2025-04-17 13:10:00,27.64,27.66,27.54,27.63,258820.0,27.336,27.3558,27.2371,27.3261,258820.0
2025-04-17 13:20:00,27.63,27.63,27.52,27.54,191155.0,27.3261,27.3261,27.2173,27.2371,191155.0
2025-04-17 13:30:00,27.55,27.58,27.53,27.57,174593.0,27.247,27.2766,27.2272,27.2667,174593.0
2025-04-17 13:40:00,27.56,27.58,27.5,27.52,154041.0,27.2569,27.2766,27.1975,27.2173,154041.0
2025-04-17 13:50:00,27.52,27.56,27.47,27.47,137221.0,27.2173,27.2569,27.1678,27.1678,137221.0
2025-04-17 14:00:00,27.48,27.49,27.42,27.45,168132.0,27.1777,27.1876,27.1184,27.1481,168132.0
2025-04-17 14:10:00,27.44,27.53,27.42,27.53,233472.0,27.1382,27.2272,27.1184,27.2272,233472.0
2025-04-17 14:20:00,27.53,27.54,27.44,27.46,245968.0,27.2272,27.2371,27.1382,27.158,245968.0
2025-04-17 14:30:00,27.46,27.5,27.45,27.5,249767.0,27.158,27.1975,27.1481,27.1975,249767.0
2025-04-17 14:40:00,27.5,27.51,27.41,27.43,266052.0,27.1975,27.2074,27.1085,27.1283,266052.0
2025-04-17 14:50:00,27.43,27.45,27.37,27.42,282574.0,27.1283,27.1481,27.0689,27.1184,282574.0
2025-04-17 15:00:00,27.42,27.46,27.4,27.44,202154.0,27.1184,27.158,27.0986,27.1382,202154.0
2025-04-17 15:10:00,27.44,27.44,27.32,27.33,239234.0,27.1382,27.1382,27.0195,27.0294,239234.0
2025-04-17 15:20:00,27.32,27.34,27.27,27.3,375825.0,27.0195,27.0393,26.97,26.9997,375825.0
2025-04-17 15:30:00,27.3,27.35,27.24,27.28,388794.0,26.9997,27.0492,26.9404,26.9799,388794.0
2025-04-17 15:40:00,27.28,27.28,27.13,27.14,509225.0,26.9799,26.9799,26.8316,26.8415,509225.0
2025-04-17 15:50:00,27.13,27.14,27.03,27.09,1857568.0,26.8316,26.8415,26.7327,26.792,1857568.0
2025-04-21 09:30:00,26.86,27.01,26.51,26.59,453134.0,26.5646,26.7129,26.2184,26.2975,453134.0
2025-04-21 09:40:00,26.59,26.74,26.55,26.66,250603.0,26.2975,26.4459,26.258,26.3668,250603.0
2025-04-21 09:50:00,26.66,26.68,26.56,26.57,147222.0,26.3668,26.3865,26.2679,26.2777,147222.0
2025-04-21 10:00:00,26.56,26.58,26.47,26.49,197546.0,26.2679,26.2876,26.1788,26.1986,197546.0
2025-04-21 10:10:00,26.5,26.61,26.49,26.51,138642.0,26.2085,26.3173,26.1986,26.2184,138642.0
2025-04-21 10:20:00,26.51,26.51,26.38,26.42,225824.0,26.2184,26.2184,26.0898,26.1294,225824.0
2025-04-21 10:30:00,26.42,26.45,26.37,26.45,234519.0,26.1294,26.1591,26.0799,26.1591,234519.0
2025-04-21 10:40:00,26.45,26.52,26.42,26.44,266419.0,26.1591,26.2283,26.1294,26.1492,266419.0
2025-04-21 10:50:00,26.43,26.44,26.34,26.36,283167.0,26.1393,26.1492,26.0503,26.0701,283167.0
2025-04-21 11:00:00,26.36,26.37,26.19,26.2,369002.0,26.0701,26.0799,25.9019,25.9118,369002.0
2025-04-21 11:10:00,26.2,26.25,26.15,26.16,179502.0,25.9118,25.9613,25.8624,25.8723,179502.0
2025-04-21 11:20:00,26.16,26.16,26.05,26.07,344602.0,25.8723,25.8723,25.7635,25.7832,344602.0
2025-04-21 11:30:00,26.07,26.1,25.98,26.01,240158.0,25.7832,25.8129,25.6942,25.7239,240158.0
2025-04-21 11:40:00,26.01,26.02,25.89,25.92,261334.0,25.7239,25.7338,25.6052,25.6349,261334.0
2025-04-21 11:50:00,25.92,25.92,25.82,25.85,243238.0,25.6349,25.6349,25.536,25.5657,243238.0
2025-04-21 12:00:00,25.84,25.87,25.78,25.82,358269.0,25.5558,25.5854,25.4964,25.536,358269.0
2025-04-21 12:10:00,25.83,25.85,25.73,25.76,495962.0,25.5459,25.5657,25.447,25.4767,495962.0
2025-04-21 12:20:00,25.77,25.77,25.69,25.7,378496.0,25.4865,25.4865,25.4074,25.4173,378496.0
2025-04-21 12:30:00,25.71,25.77,25.7,25.77,241170.0,25.4272,25.4865,25.4173,25.4865,241170.0
2025-04-21 12:40:00,25.77,25.78,25.69,25.74,284058.0,25.4865,25.4964,25.4074,25.4569,284058.0
2025-04-21 12:50:00,25.74,25.74,25.58,25.62,337786.0,25.4569,25.4569,25.2986,25.3382,337786.0
2025-04-21 13:00:00,25.62,25.66,25.53,25.58,374847.0,25.3382,25.3778,25.2492,25.2986,374847.0
2025-04-21 13:10:00,25.58,25.58,25.53,25.57,316348.0,25.2986,25.2986,25.2492,25.2887,316348.0
2025-04-21 13:20:00,25.57,25.62,25.53,25.58,467331.0,25.2887,25.3382,25.2492,25.2986,467331.0
2025-04-21 13:30:00,25.58,25.63,25.52,25.53,258894.0,25.2986,25.3481,25.2393,25.2492,258894.0
2025-04-21 13:40:00,25.53,25.54,25.42,25.47,287512.0,25.2492,25.2591,25.1404,25.1898,287512.0
2025-04-21 13:50:00,25.48,25.49,25.45,25.48,208928.0,25.1997,25.2096,25.1701,25.1997,208928.0
2025-04-21 14:00:00,25.48,25.59,25.46,25.58,292747.0,25.1997,25.3085,25.18,25.2986,292747.0
2025-04-21 14:10:00,25.58,25.6,25.54,25.57,297063.0,25.2986,25.3184,25.2591,25.2887,297063.0
2025-04-21 14:20:00,25.58,25.6,25.54,25.58,296069.0,25.2986,25.3184,25.2591,25.2986,296069.0
2025-04-21 14:30:00,25.58,25.68,25.57,25.67,365079.0,25.2986,25.3975,25.2887,25.3876,365079.0
2025-04-21 14:40:00,25.67,25.72,25.63,25.7,497197.0,25.3876,25.4371,25.3481,25.4173,497197.0
2025-04-21 14:50:00,25.69,25.73,25.66,25.66,317449.0,25.4074,25.447,25.3778,25.3778,317449.0
2025-04-21 15:00:00,25.67,25.72,25.65,25.69,284822.0,25.3876,25.4371,25.3679,25.4074,284822.0
2025-04-21 15:10:00,25.69,25.71,25.66,25.71,238770.0,25.4074,25.4272,25.3778,25.4272,238770.0
2025-04-21 15:20:00,25.7,25.72,25.63,25.64,315693.0,25.4173,25.4371,25.3481,25.358,315693.0
2025-04-21 15:30:00,25.64,25.73,25.62,25.7,360736.0,25.358,25.447,25.3382,25.4173,360736.0
2025-04-21 15:40:00,25.7,25.73,25.66,25.73,481621.0,25.4173,25.447,25.3778,25.447,481621.0
2025-04-21 15:50:00,25.72,25.82,25.7,25.81,1504150.0,25.4371,25.536,25.4173,25.5261,1504150.0
2025-04-22 09:30:00,26.28,26.38,26.1,26.21,369263.0,25.9909,26.0898,25.8129,25.9217,369263.0
2025-04-22 09:40:00,26.2,26.24,26.12,26.17,208194.0,25.9118,25.9514,25.8327,25.8821,208194.0
2025-04-22 09:50:00,26.17,26.21,26.11,26.17,152746.0,25.8821,25.9217,25.8228,25.8821,152746.0
2025-04-22 10:00:00,26.17,26.19,26.02,26.13,244264.0,25.8821,25.9019,25.7338,25.8426,244264.0
2025-04-22 10:10:00,26.13,26.27,26.12,26.26,422523.0,25.8426,25.981,25.8327,25.9712,422523.0
2025-04-22 10:20:00,26.26,26.32,26.22,26.28,142326.0,25.9712,26.0305,25.9316,25.9909,142326.0
2025-04-22 10:30:00,26.28,26.29,26.22,26.26,226198.0,25.9909,26.0008,25.9316,25.9712,226198.0
2025-04-22 10:40:00,26.26,26.38,26.25,26.37,280667.0,25.9712,26.0898,25.9613,26.0799,280667.0
2025-04-22 10:50:00,26.38,26.42,26.35,26.39,245346.0,26.0898,26.1294,26.0602,26.0997,245346.0
2025-04-22 11:00:00,26.39,26.43,26.38,26.39,183863.0,26.0997,26.1393,26.0898,26.0997,183863.0
2025-04-22 11:10:00,26.39,26.45,26.38,26.42,400663.0,26.0997,26.1591,26.0898,26.1294,400663.0
2025-04-22 11:20:00,26.42,26.49,26.41,26.42,130152.0,26.1294,26.1986,26.1195,26.1294,130152.0
2025-04-22 11:30:00,26.41,26.44,26.4,26.42,154082.0,26.1195,26.1492,26.1096,26.1294,154082.0
2025-04-22 11:40:00,26.42,26.58,26.4,26.58,487487.0,26.1294,26.2876,26.1096,26.2876,487487.0
2025-04-22 11:50:00,26.57,26.69,26.57,26.68,291098.0,26.2777,26.3964,26.2777,26.3865,291098.0
2025-04-22 12:00:00,26.67,26.79,26.67,26.71,341370.0,26.3766,26.4953,26.3766,26.4162,341370.0
2025-04-22 12:10:00,26.71,26.73,26.65,26.67,178440.0,26.4162,26.436,26.3569,26.3766,178440.0
2025-04-22 12:20:00,26.67,26.76,26.66,26.71,222684.0,26.3766,26.4657,26.3668,26.4162,222684.0
2025-04-22 12:30:00,26.72,26.74,26.7,26.71,184778.0,26.4261,26.4459,26.4063,26.4162,184778.0
2025-04-22 12:40:00,26.71,26.72,26.65,26.67,236591.0,26.4162,26.4261,26.3569,26.3766,236591.0
2025-04-22 12:50:00,26.67,26.7,26.65,26.68,115258.0,26.3766,26.4063,26.3569,26.3865,115258.0
2025-04-22 13:00:00,26.68,26.71,26.65,26.69,390667.0,26.3865,26.4162,26.3569,26.3964,390667.0
2025-04-22 13:10:00,26.68,26.68,26.5,26.56,455127.0,26.3865,26.3865,26.2085,26.2679,455127.0
2025-04-22 13:20:00,26.55,26.59,26.44,26.48,401559.0,26.258,26.2975,26.1492,26.1887,401559.0
2025-04-22 13:30:00,26.49,26.5,26.39,26.43,199507.0,26.1986,26.2085,26.0997,26.1393,199507.0
2025-04-22 13:40:00,26.43,26.45,26.35,26.38,202118.0,26.1393,26.1591,26.0602,26.0898,202118.0
2025-04-22 13:50:00,26.37,26.43,26.33,26.35,295802.0,26.0799,26.1393,26.0404,26.0602,295802.0
2025-04-22 14:00:00,26.35,26.49,26.34,26.46,424815.0,26.0602,26.1986,26.0503,26.169,424815.0
2025-04-22 14:10:00,26.45,26.52,26.42,26.5,204259.0,26.1591,26.2283,26.1294,26.2085,204259.0
2025-04-22 14:20:00,26.5,26.54,26.48,26.49,147507.0,26.2085,26.2481,26.1887,26.1986,147507.0
2025-04-22 14:30:00,26.5,26.52,26.47,26.52,165815.0,26.2085,26.2283,26.1788,26.2283,165815.0
2025-04-22 14:40:00,26.52,26.58,26.51,26.54,284350.0,26.2283,26.2876,26.2184,26.2481,284350.0
2025-04-22 14:50:00,26.54,26.59,26.54,26.57,217179.0,26.2481,26.2975,26.2481,26.2777,217179.0
2025-04-22 15:00:00,26.58,26.62,26.56,26.6,215696.0,26.2876,26.3272,26.2679,26.3074,215696.0
2025-04-22 15:10:00,26.6,26.64,26.59,26.64,299529.0,26.3074,26.347,26.2975,26.347,299529.0
2025-04-22 15:20:00,26.64,26.68,26.59,26.64,323069.0,26.347,26.3865,26.2975,26.347,323069.0
2025-04-22 15:30:00,26.64,26.67,26.58,26.59,344050.0,26.347,26.3766,26.2876,26.2975,344050.0
2025-04-22 15:40:00,26.59,26.7,26.59,26.7,420324.0,26.2975,26.4063,26.2975,26.4063,420324.0
2025-04-22 15:50:00,26.69,26.7,26.58,26.6,1338325.0,26.3964,26.4063,26.2876,26.3074,1338325.0
2025-04-23 09:30:00,26.85,27.0,26.41,26.66,415222.0,26.5547,26.703,26.1195,26.3668,415222.0
2025-04-23 09:40:00,26.66,26.99,26.63,26.98,253190.0,26.3668,26.6931,26.3371,26.6832,253190.0
2025-04-23 09:50:00,26.98,27.01,26.86,26.98,242163.0,26.6832,26.7129,26.5646,26.6832,242163.0
2025-04-23 10:00:00,26.98,27.13,26.82,26.96,482485.0,26.6832,26.8316,26.525,26.6635,482485.0
2025-04-23 10:10:00,26.94,26.97,26.58,26.68,378563.0,26.6437,26.6733,26.2876,26.3865,378563.0
2025-04-23 10:20:00,26.67,26.86,26.55,26.8,324648.0,26.3766,26.5646,26.258,26.5052,324648.0
2025-04-23 10:30:00,26.8,26.9,26.8,26.87,160815.0,26.5052,26.6041,26.5052,26.5744,160815.0
2025-04-23 10:40:00,26.87,26.88,26.78,26.81,196663.0,26.5744,26.5843,26.4854,26.5151,196663.0
2025-04-23 10:50:00,26.8,26.83,26.69,26.77,222216.0,26.5052,26.5349,26.3964,26.4755,222216.0
2025-04-23 11:00:00,26.77,26.83,26.63,26.76,356623.0,26.4755,26.5349,26.3371,26.4657,356623.0
2025-04-23 11:10:00,26.76,26.79,26.64,26.64,127543.0,26.4657,26.4953,26.347,26.347,127543.0
2025-04-23 11:20:00,26.64,26.69,26.54,26.64,302951.0,26.347,26.3964,26.2481,26.347,302951.0
2025-04-23 11:30:00,26.64,26.76,26.62,26.74,155157.0,26.347,26.4657,26.3272,26.4459,155157.0
2025-04-23 11:40:00,26.73,26.79,26.68,26.69,126403.0,26.436,26.4953,26.3865,26.3964,126403.0
2025-04-23 11:50:00,26.69,26.76,26.67,26.73,122610.0,26.3964,26.4657,26.3766,26.436,122610.0
2025-04-23 12:00:00,26.72,26.74,26.63,26.64,165204.0,26.4261,26.4459,26.3371,26.347,165204.0
2025-04-23 12:10:00,26.64,26.69,26.61,26.62,177105.0,26.347,26.3964,26.3173,26.3272,177105.0
2025-04-23 12:20:00,26.61,26.73,26.58,26.73,151760.0,26.3173,26.436,26.2876,26.436,151760.0
2025-04-23 12:30:00,26.73,26.79,26.72,26.78,163046.0,26.436,26.4953,26.4261,26.4854,163046.0
2025-04-23 12:40:00,26.78,26.78,26.69,26.71,148142.0,26.4854,26.4854,26.3964,26.4162,148142.0
2025-04-23 12:50:00,26.7,26.83,26.69,26.81,172813.0,26.4063,26.5349,26.3964,26.5151,172813.0
2025-04-23 13:00:00,26.82,26.9,26.67,26.88,227611.0,26.525,26.6041,26.3766,26.5843,227611.0
2025-04-23 13:10:00,26.88,26.9,26.85,26.88,121032.0,26.5843,26.6041,26.5547,26.5843,121032.0
2025-04-23 13:20:00,26.88,26.91,26.82,26.83,129251.0,26.5843,26.614,26.525,26.5349,129251.0
2025-04-23 13:30:00,26.83,26.85,26.67,26.7,128351.0,26.5349,26.5547,26.3766,26.4063,128351.0
2025-04-23 13:40:00,26.7,26.73,26.65,26.7,138726.0,26.4063,26.436,26.3569,26.4063,138726.0
2025-04-23 13:50:00,26.7,26.79,26.69,26.74,236749.0,26.4063,26.4953,26.3964,26.4459,236749.0
2025-04-23 14:00:00,26.74,26.78,26.7,26.72,172622.0,26.4459,26.4854,26.4063,26.4261,172622.0
2025-04-23 14:10:00,26.71,26.73,26.64,26.7,164268.0,26.4162,26.436,26.347,26.4063,164268.0
2025-04-23 14:20:00,26.7,26.72,26.55,26.57,233871.0,26.4063,26.4261,26.258,26.2777,233871.0
2025-04-23 14:30:00,26.57,26.62,26.55,26.61,163081.0,26.2777,26.3272,26.258,26.3173,163081.0
2025-04-23 14:40:00,26.61,26.61,26.54,26.58,186457.0,26.3173,26.3173,26.2481,26.2876,186457.0
2025-04-23 14:50:00,26.58,26.63,26.55,26.56,144904.0,26.2876,26.3371,26.258,26.2679,144904.0
2025-04-23 15:00:00,26.57,26.6,26.52,26.54,294383.0,26.2777,26.3074,26.2283,26.2481,294383.0
2025-04-23 15:10:00,26.54,26.55,26.46,26.48,252361.0,26.2481,26.258,26.169,26.1887,252361.0
2025-04-23 15:20:00,26.48,26.5,26.44,26.47,200453.0,26.1887,26.2085,26.1492,26.1788,200453.0
2025-04-23 15:30:00,26.48,26.55,26.46,26.52,150433.0,26.1887,26.258,26.169,26.2283,150433.0
2025-04-23 15:40:00,26.53,26.62,26.51,26.62,243236.0,26.2382,26.3272,26.2184,26.3272,243236.0
2025-04-23 15:50:00,26.62,26.71,26.56,26.58,1859831.0,26.3272,26.4162,26.2679,26.2876,1859831.0
2025-04-24 09:30:00,26.7,26.74,26.58,26.73,253873.0,26.4063,26.4459,26.2876,26.436,253873.0
2025-04-24 09:40:00,26.73,26.73,26.66,26.7,107509.0,26.436,26.436,26.3668,26.4063,107509.0
2025-04-24 09:50:00,26.7,26.7,26.55,26.58,120944.0,26.4063,26.4063,26.258,26.2876,120944.0
2025-04-24 10:00:00,26.57,26.66,26.49,26.65,295975.0,26.2777,26.3668,26.1986,26.3569,295975.0
2025-04-24 10:10:00,26.64,26.72,26.6,26.71,186841.0,26.347,26.4261,26.3074,26.4162,186841.0
2025-04-24 10:20:00,26.71,26.82,26.7,26.79,142369.0,26.4162,26.525,26.4063,26.4953,142369.0
2025-04-24 10:30:00,26.78,26.89,26.76,26.88,146652.0,26.4854,26.5942,26.4657,26.5843,146652.0
2025-04-24 10:40:00,26.87,26.91,26.68,26.78,354159.0,26.5744,26.614,26.3865,26.4854,354159.0
2025-04-24 10:50:00,26.78,26.87,26.74,26.85,214139.0,26.4854,26.5744,26.4459,26.5547,214139.0
2025-04-24 11:00:00,26.85,26.85,26.75,26.77,182977.0,26.5547,26.5547,26.4558,26.4755,182977.0
2025-04-24 11:10:00,26.77,26.82,26.76,26.77,164632.0,26.4755,26.525,26.4657,26.4755,164632.0
2025-04-24 11:20:00,26.77,26.79,26.73,26.75,120842.0,26.4755,26.4953,26.436,26.4558,120842.0
2025-04-24 11:30:00,26.75,26.78,26.7,26.74,83833.0,26.4558,26.4854,26.4063,26.4459,83833.0
2025-04-24 11:40:00,26.74,26.82,26.73,26.82,178292.0,26.4459,26.525,26.436,26.525,178292.0
2025-04-24 11:50:00,26.81,26.83,26.79,26.81,131511.0,26.5151,26.5349,26.4953,26.5151,131511.0
2025-04-24 12:00:00,26.8,26.83,26.75,26.79,163307.0,26.5052,26.5349,26.4558,26.4953,163307.0
2025-04-24 12:10:00,26.79,26.86,26.78,26.84,149368.0,26.4953,26.5646,26.4854,26.5448,149368.0
2025-04-24 12:20:00,26.84,26.89,26.83,26.86,166318.0,26.5448,26.5942,26.5349,26.5646,166318.0
2025-04-24 12:30:00,26.86,26.94,26.85,26.94,122524.0,26.5646,26.6437,26.5547,26.6437,122524.0
2025-04-24 12:40:00,26.94,26.98,26.92,26.95,116886.0,26.6437,26.6832,26.6239,26.6536,116886.0
2025-04-24 12:50:00,26.95,26.98,26.93,26.96,180255.0,26.6536,26.6832,26.6338,26.6635,180255.0
2025-04-24 13:00:00,26.96,27.03,26.93,27.0,179826.0,26.6635,26.7327,26.6338,26.703,179826.0
2025-04-24 13:10:00,27.0,27.03,26.93,26.94,172535.0,26.703,26.7327,26.6338,26.6437,172535.0
2025-04-24 13:20:00,26.93,26.96,26.89,26.89,166451.0,26.6338,26.6635,26.5942,26.5942,166451.0
2025-04-24 13:30:00,26.9,26.93,26.87,26.89,89586.0,26.6041,26.6338,26.5744,26.5942,89586.0
2025-04-24 13:40:00,26.88,26.9,26.84,26.89,147258.0,26.5843,26.6041,26.5448,26.5942,147258.0
2025-04-24 13:50:00,26.89,26.93,26.87,26.92,117874.0,26.5942,26.6338,26.5744,26.6239,117874.0
2025-04-24 14:00:00,26.92,27.0,26.91,26.95,141363.0,26.6239,26.703,26.614,26.6536,141363.0
2025-04-24 14:10:00,26.95,26.98,26.91,26.93,139484.0,26.6536,26.6832,26.614,26.6338,139484.0
2025-04-24 14:20:00,26.93,26.93,26.89,26.89,94191.0,26.6338,26.6338,26.5942,26.5942,94191.0
2025-04-24 14:30:00,26.89,26.97,26.89,26.96,138283.0,26.5942,26.6733,26.5942,26.6635,138283.0
2025-04-24 14:40:00,26.96,26.96,26.93,26.96,122353.0,26.6635,26.6635,26.6338,26.6635,122353.0
2025-04-24 14:50:00,26.96,26.99,26.94,26.95,144057.0,26.6635,26.6931,26.6437,26.6536,144057.0
2025-04-24 15:00:00,26.95,26.95,26.86,26.88,142472.0,26.6536,26.6536,26.5646,26.5843,142472.0
2025-04-24 15:10:00,26.88,26.9,26.84,26.89,181098.0,26.5843,26.6041,26.5448,26.5942,181098.0
2025-04-24 15:20:00,26.88,26.93,26.87,26.88,201054.0,26.5843,26.6338,26.5744,26.5843,201054.0
2025-04-24 15:30:00,26.87,26.94,26.84,26.92,242463.0,26.5744,26.6437,26.5448,26.6239,242463.0
2025-04-24 15:40:00,26.92,26.94,26.89,26.94,320596.0,26.6239,26.6437,26.5942,26.6437,320596.0
2025-04-24 15:50:00,26.94,26.95,26.85,26.87,1189319.0,26.6437,26.6536,26.5547,26.5744,1189319.0
2025-04-25 09:30:00,26.72,26.83,26.64,26.81,168141.0,26.4261,26.5349,26.347,26.5151,168141.0
2025-04-25 09:40:00,26.82,26.87,26.77,26.79,94390.0,26.525,26.5744,26.4755,26.4953,94390.0
2025-04-25 09:50:00,26.79,26.85,26.68,26.72,133599.0,26.4953,26.5547,26.3865,26.4261,133599.0
2025-04-25 10:00:00,26.72,26.83,26.7,26.83,161890.0,26.4261,26.5349,26.4063,26.5349,161890.0
2025-04-25 10:10:00,26.83,26.86,26.79,26.8,306349.0,26.5349,26.5646,26.4953,26.5052,306349.0
2025-04-25 10:20:00,26.81,26.85,26.69,26.75,357812.0,26.5151,26.5547,26.3964,26.4558,357812.0
2025-04-25 10:30:00,26.74,26.77,26.69,26.73,264309.0,26.4459,26.4755,26.3964,26.436,264309.0
2025-04-25 10:40:00,26.72,26.8,26.71,26.77,155294.0,26.4261,26.5052,26.4162,26.4755,155294.0
2025-04-25 10:50:00,26.77,26.8,26.73,26.76,184185.0,26.4755,26.5052,26.436,26.4657,184185.0
2025-04-25 11:00:00,26.77,26.8,26.72,26.79,77269.0,26.4755,26.5052,26.4261,26.4953,77269.0
2025-04-25 11:10:00,26.79,26.84,26.75,26.8,263057.0,26.4953,26.5448,26.4558,26.5052,263057.0
2025-04-25 11:20:00,26.8,26.86,26.79,26.82,99331.0,26.5052,26.5646,26.4953,26.525,99331.0
2025-04-25 11:30:00,26.82,26.82,26.73,26.75,75968.0,26.525,26.525,26.436,26.4558,75968.0
2025-04-25 11:40:00,26.74,26.77,26.71,26.71,105520.0,26.4459,26.4755,26.4162,26.4162,105520.0
2025-04-25 11:50:00,26.71,26.75,26.7,26.71,150000.0,26.4162,26.4558,26.4063,26.4162,150000.0
2025-04-25 12:00:00,26.71,26.77,26.71,26.75,157042.0,26.4162,26.4755,26.4162,26.4558,157042.0
2025-04-25 12:10:00,26.75,26.77,26.72,26.75,79937.0,26.4558,26.4755,26.4261,26.4558,79937.0
2025-04-25 12:20:00,26.75,26.79,26.73,26.76,127490.0,26.4558,26.4953,26.436,26.4657,127490.0
2025-04-25 12:30:00,26.77,26.78,26.75,26.76,98592.0,26.4755,26.4854,26.4558,26.4657,98592.0
2025-04-25 12:40:00,26.77,26.77,26.73,26.75,102038.0,26.4755,26.4755,26.436,26.4558,102038.0
2025-04-25 12:50:00,26.75,26.76,26.72,26.75,76713.0,26.4558,26.4657,26.4261,26.4558,76713.0
2025-04-25 13:00:00,26.75,26.77,26.7,26.74,117773.0,26.4558,26.4755,26.4063,26.4459,117773.0
2025-04-25 13:10:00,26.74,26.78,26.74,26.76,93955.0,26.4459,26.4854,26.4459,26.4657,93955.0
2025-04-25 13:20:00,26.76,26.77,26.71,26.75,145760.0,26.4657,26.4755,26.4162,26.4558,145760.0
2025-04-25 13:30:00,26.75,26.79,26.69,26.71,129395.0,26.4558,26.4953,26.3964,26.4162,129395.0
2025-04-25 13:40:00,26.71,26.74,26.65,26.69,137698.0,26.4162,26.4459,26.3569,26.3964,137698.0
2025-04-25 13:50:00,26.68,26.69,26.59,26.62,93814.0,26.3865,26.3964,26.2975,26.3272,93814.0
2025-04-25 14:00:00,26.62,26.75,26.61,26.75,92356.0,26.3272,26.4558,26.3173,26.4558,92356.0
2025-04-25 14:10:00,26.75,26.78,26.73,26.77,99287.0,26.4558,26.4854,26.436,26.4755,99287.0
2025-04-25 14:20:00,26.77,26.84,26.76,26.81,112623.0,26.4755,26.5448,26.4657,26.5151,112623.0
2025-04-25 14:30:00,26.82,26.84,26.8,26.84,94483.0,26.525,26.5448,26.5052,26.5448,94483.0
2025-04-25 14:40:00,26.84,26.88,26.84,26.85,139684.0,26.5448,26.5843,26.5448,26.5547,139684.0
2025-04-25 14:50:00,26.86,26.86,26.78,26.79,153403.0,26.5646,26.5646,26.4854,26.4953,153403.0
2025-04-25 15:00:00,26.79,26.84,26.77,26.84,135899.0,26.4953,26.5448,26.4755,26.5448,135899.0
2025-04-25 15:10:00,26.83,26.84,26.79,26.82,148256.0,26.5349,26.5448,26.4953,26.525,148256.0
2025-04-25 15:20:00,26.82,26.87,26.81,26.83,126633.0,26.525,26.5744,26.5151,26.5349,126633.0
2025-04-25 15:30:00,26.83,26.86,26.78,26.8,235616.0,26.5349,26.5646,26.4854,26.5052,235616.0
2025-04-25 15:40:00,26.8,26.85,26.8,26.84,223107.0,26.5052,26.5547,26.5052,26.5448,223107.0
2025-04-25 15:50:00,26.84,26.9,26.83,26.85,628541.0,26.5448,26.6041,26.5349,26.5547,628541.0
2025-04-28 09:30:00,26.83,26.98,26.82,26.89,284691.0,26.5349,26.6832,26.525,26.5942,284691.0
2025-04-28 09:40:00,26.89,27.01,26.76,26.79,202226.0,26.5942,26.7129,26.4657,26.4953,202226.0
2025-04-28 09:50:00,26.8,26.82,26.68,26.73,151825.0,26.5052,26.525,26.3865,26.436,151825.0
2025-04-28 10:00:00,26.73,26.73,26.59,26.59,139521.0,26.436,26.436,26.2975,26.2975,139521.0
2025-04-28 10:10:00,26.59,26.66,26.56,26.63,151325.0,26.2975,26.3668,26.2679,26.3371,151325.0
2025-04-28 10:20:00,26.63,26.71,26.61,26.66,139403.0,26.3371,26.4162,26.3173,26.3668,139403.0
2025-04-28 10:30:00,26.66,26.73,26.57,26.71,211361.0,26.3668,26.436,26.2777,26.4162,211361.0
2025-04-28 10:40:00,26.71,26.8,26.68,26.78,161823.0,26.4162,26.5052,26.3865,26.4854,161823.0
2025-04-28 10:50:00,26.78,26.78,26.67,26.7,226036.0,26.4854,26.4854,26.3766,26.4063,226036.0
2025-04-28 11:00:00,26.7,26.76,26.65,26.68,200716.0,26.4063,26.4657,26.3569,26.3865,200716.0
2025-04-28 11:10:00,26.68,26.71,26.64,26.7,293239.0,26.3865,26.4162,26.347,26.4063,293239.0
2025-04-28 11:20:00,26.71,26.74,26.66,26.67,235280.0,26.4162,26.4459,26.3668,26.3766,235280.0
2025-04-28 11:30:00,26.67,26.77,26.67,26.75,202233.0,26.3766,26.4755,26.3766,26.4558,202233.0
2025-04-28 11:40:00,26.75,26.75,26.7,26.71,185431.0,26.4558,26.4558,26.4063,26.4162,185431.0
2025-04-28 11:50:00,26.71,26.78,26.71,26.75,159753.0,26.4162,26.4854,26.4162,26.4558,159753.0
2025-04-28 12:00:00,26.75,26.77,26.68,26.69,206831.0,26.4558,26.4755,26.3865,26.3964,206831.0
2025-04-28 12:10:00,26.69,26.78,26.68,26.77,161907.0,26.3964,26.4854,26.3865,26.4755,161907.0
2025-04-28 12:20:00,26.77,26.8,26.73,26.8,236110.0,26.4755,26.5052,26.436,26.5052,236110.0
2025-04-28 12:30:00,26.8,26.85,26.78,26.84,114193.0,26.5052,26.5547,26.4854,26.5448,114193.0
2025-04-28 12:40:00,26.84,26.93,26.83,26.92,196435.0,26.5448,26.6338,26.5349,26.6239,196435.0
2025-04-28 12:50:00,26.91,26.92,26.86,26.91,257650.0,26.614,26.6239,26.5646,26.614,257650.0
2025-04-28 13:00:00,26.9,26.91,26.83,26.84,199509.0,26.6041,26.614,26.5349,26.5448,199509.0
2025-04-28 13:10:00,26.85,26.88,26.79,26.87,253543.0,26.5547,26.5843,26.4953,26.5744,253543.0
2025-04-28 13:20:00,26.87,26.94,26.85,26.92,233381.0,26.5744,26.6437,26.5547,26.6239,233381.0
2025-04-28 13:30:00,26.92,26.93,26.88,26.92,175186.0,26.6239,26.6338,26.5843,26.6239,175186.0
2025-04-28 13:40:00,26.92,26.93,26.86,26.87,115437.0,26.6239,26.6338,26.5646,26.5744,115437.0
2025-04-28 13:50:00,26.87,26.9,26.85,26.89,185950.0,26.5744,26.6041,26.5547,26.5942,185950.0
2025-04-28 14:00:00,26.89,26.95,26.88,26.93,178654.0,26.5942,26.6536,26.5843,26.6338,178654.0
2025-04-28 14:10:00,26.93,26.96,26.91,26.95,173826.0,26.6338,26.6635,26.614,26.6536,173826.0
2025-04-28 14:20:00,26.95,27.05,26.94,27.04,196494.0,26.6536,26.7525,26.6437,26.7426,196494.0
2025-04-28 14:30:00,27.05,27.05,26.99,27.01,151326.0,26.7525,26.7525,26.6931,26.7129,151326.0
2025-04-28 14:40:00,27.01,27.04,26.99,27.04,213974.0,26.7129,26.7426,26.6931,26.7426,213974.0
2025-04-28 14:50:00,27.04,27.07,27.02,27.05,170099.0,26.7426,26.7722,26.7228,26.7525,170099.0
2025-04-28 15:00:00,27.05,27.08,27.04,27.07,176677.0,26.7525,26.7821,26.7426,26.7722,176677.0
2025-04-28 15:10:00,27.07,27.08,27.02,27.04,222470.0,26.7722,26.7821,26.7228,26.7426,222470.0
2025-04-28 15:20:00,27.04,27.08,27.04,27.05,191652.0,26.7426,26.7821,26.7426,26.7525,191652.0
2025-04-28 15:30:00,27.05,27.08,27.02,27.04,410469.0,26.7525,26.7821,26.7228,26.7426,410469.0
2025-04-28 15:40:00,27.04,27.11,27.03,27.1,369129.0,26.7426,26.8118,26.7327,26.8019,369129.0
2025-04-28 15:50:00,27.11,27.14,27.05,27.06,1060915.0,26.8118,26.8415,26.7525,26.7624,1060915.0
2025-04-29 09:30:00,26.87,27.05,26.84,27.05,297836.0,26.5744,26.7525,26.5448,26.7525,297836.0
2025-04-29 09:40:00,27.04,27.06,26.95,27.0,150469.0,26.7426,26.7624,26.6536,26.703,150469.0
2025-04-29 09:50:00,27.0,27.08,26.96,27.0,225619.0,26.703,26.7821,26.6635,26.703,225619.0
2025-04-29 10:00:00,27.0,27.03,26.93,27.01,212931.0,26.703,26.7327,26.6338,26.7129,212931.0
2025-04-29 10:10:00,27.02,27.04,26.92,26.95,250046.0,26.7228,26.7426,26.6239,26.6536,250046.0
2025-04-29 10:20:00,26.96,26.96,26.88,26.89,181580.0,26.6635,26.6635,26.5843,26.5942,181580.0
2025-04-29 10:30:00,26.9,27.04,26.89,27.03,121522.0,26.6041,26.7426,26.5942,26.7327,121522.0
2025-04-29 10:40:00,27.04,27.14,27.03,27.13,186454.0,26.7426,26.8415,26.7327,26.8316,186454.0
2025-04-29 10:50:00,27.14,27.19,27.1,27.14,183845.0,26.8415,26.8909,26.8019,26.8415,183845.0
2025-04-29 11:00:00,27.15,27.17,27.11,27.17,168768.0,26.8514,26.8711,26.8118,26.8711,168768.0
2025-04-29 11:10:00,27.18,27.18,27.07,27.09,219614.0,26.881,26.881,26.7722,26.792,219614.0
2025-04-29 11:20:00,27.08,27.12,27.05,27.12,157732.0,26.7821,26.8217,26.7525,26.8217,157732.0
2025-04-29 11:30:00,27.12,27.12,27.05,27.1,112800.0,26.8217,26.8217,26.7525,26.8019,112800.0
2025-04-29 11:40:00,27.1,27.13,27.09,27.11,117531.0,26.8019,26.8316,26.792,26.8118,117531.0
2025-04-29 11:50:00,27.11,27.15,27.07,27.07,94625.0,26.8118,26.8514,26.7722,26.7722,94625.0
2025-04-29 12:00:00,27.07,27.15,27.06,27.14,205835.0,26.7722,26.8514,26.7624,26.8415,205835.0
2025-04-29 12:10:00,27.15,27.2,27.14,27.16,238506.0,26.8514,26.9008,26.8415,26.8613,238506.0
2025-04-29 12:20:00,27.17,27.18,27.13,27.14,318300.0,26.8711,26.881,26.8316,26.8415,318300.0
2025-04-29 12:30:00,27.15,27.18,27.13,27.17,199953.0,26.8514,26.881,26.8316,26.8711,199953.0
2025-04-29 12:40:00,27.17,27.18,27.1,27.12,93871.0,26.8711,26.881,26.8019,26.8217,93871.0
2025-04-29 12:50:00,27.12,27.17,27.11,27.13,196113.0,26.8217,26.8711,26.8118,26.8316,196113.0
2025-04-29 13:00:00,27.14,27.25,27.13,27.21,144122.0,26.8415,26.9503,26.8316,26.9107,144122.0
2025-04-29 13:10:00,27.21,27.27,27.2,27.27,80194.0,26.9107,26.97,26.9008,26.97,80194.0
2025-04-29 13:20:00,27.27,27.29,27.25,27.28,243081.0,26.97,26.9898,26.9503,26.9799,243081.0
2025-04-29 13:30:00,27.28,27.29,27.23,27.28,157835.0,26.9799,26.9898,26.9305,26.9799,157835.0
2025-04-29 13:40:00,27.28,27.32,27.27,27.3,152701.0,26.9799,27.0195,26.97,26.9997,152701.0
2025-04-29 13:50:00,27.3,27.33,27.28,27.3,140118.0,26.9997,27.0294,26.9799,26.9997,140118.0
2025-04-29 14:00:00,27.3,27.32,27.27,27.3,129573.0,26.9997,27.0195,26.97,26.9997,129573.0
2025-04-29 14:10:00,27.3,27.31,27.25,27.26,114703.0,26.9997,27.0096,26.9503,26.9602,114703.0
2025-04-29 14:20:00,27.26,27.27,27.22,27.26,150499.0,26.9602,26.97,26.9206,26.9602,150499.0
2025-04-29 14:30:00,27.26,27.33,27.25,27.32,426890.0,26.9602,27.0294,26.9503,27.0195,426890.0
2025-04-29 14:40:00,27.31,27.33,27.28,27.3,180940.0,27.0096,27.0294,26.9799,26.9997,180940.0
2025-04-29 14:50:00,27.3,27.31,27.25,27.27,197635.0,26.9997,27.0096,26.9503,26.97,197635.0
2025-04-29 15:00:00,27.27,27.29,27.25,27.28,136803.0,26.97,26.9898,26.9503,26.9799,136803.0
2025-04-29 15:10:00,27.28,27.3,27.26,27.29,162774.0,26.9799,26.9997,26.9602,26.9898,162774.0
2025-04-29 15:20:00,27.29,27.29,27.24,27.25,169060.0,26.9898,26.9898,26.9404,26.9503,169060.0
2025-04-29 15:30:00,27.25,27.27,27.23,27.25,263242.0,26.9503,26.97,26.9305,26.9503,263242.0
2025-04-29 15:40:00,27.25,27.25,27.19,27.24,278551.0,26.9503,26.9503,26.8909,26.9404,278551.0
2025-04-29 15:50:00,27.25,27.25,27.17,27.2,810766.0,26.9503,26.9503,26.8711,26.9008,810766.0
2025-04-30 09:30:00,26.52,26.67,26.12,26.14,473019.0,26.52,26.67,26.12,26.14,473019.0
2025-04-30 09:40:00,26.14,26.28,26.02,26.21,239481.0,26.14,26.28,26.02,26.21,239481.0
2025-04-30 09:50:00,26.2,26.24,26.1,26.12,163569.0,26.2,26.24,26.1,26.12,163569.0
2025-04-30 10:00:00,26.12,26.22,26.1,26.19,138898.0,26.12,26.22,26.1,26.19,138898.0
2025-04-30 10:10:00,26.18,26.28,26.17,26.26,124139.0,26.18,26.28,26.17,26.26,124139.0
2025-04-30 10:20:00,26.26,26.29,26.23,26.27,120093.0,26.26,26.29,26.23,26.27,120093.0
2025-04-30 10:30:00,26.27,26.34,26.26,26.31,230312.0,26.27,26.34,26.26,26.31,230312.0
2025-04-30 10:40:00,26.32,26.32,26.16,26.2,192288.0,26.32,26.32,26.16,26.2,192288.0
2025-04-30 10:50:00,26.2,26.31,26.15,26.3,415034.0,26.2,26.31,26.15,26.3,415034.0
2025-04-30 11:00:00,26.3,26.4,26.29,26.39,236355.0,26.3,26.4,26.29,26.39,236355.0
2025-04-30 11:10:00,26.39,26.42,26.37,26.39,125861.0,26.39,26.42,26.37,26.39,125861.0
2025-04-30 11:20:00,26.39,26.43,26.32,26.33,190978.0,26.39,26.43,26.32,26.33,190978.0
2025-04-30 11:30:00,26.33,26.39,26.32,26.35,117949.0,26.33,26.39,26.32,26.35,117949.0
2025-04-30 11:40:00,26.34,26.36,26.11,26.13,208384.0,26.34,26.36,26.11,26.13,208384.0
2025-04-30 11:50:00,26.13,26.16,26.05,26.14,384198.0,26.13,26.16,26.05,26.14,384198.0
2025-04-30 12:00:00,26.13,26.17,26.11,26.17,123062.0,26.13,26.17,26.11,26.17,123062.0
2025-04-30 12:10:00,26.17,26.17,26.08,26.09,169937.0,26.17,26.17,26.08,26.09,169937.0
2025-04-30 12:20:00,26.09,26.12,26.05,26.05,104831.0,26.09,26.12,26.05,26.05,104831.0
2025-04-30 12:30:00,26.05,26.05,25.97,26.05,158193.0,26.05,26.05,25.97,26.05,158193.0
2025-04-30 12:40:00,26.05,26.1,26.05,26.08,113064.0,26.05,26.1,26.05,26.08,113064.0
2025-04-30 12:50:00,26.08,26.13,26.07,26.09,121911.0,26.08,26.13,26.07,26.09,121911.0
2025-04-30 13:00:00,26.08,26.1,26.01,26.02,198580.0,26.08,26.1,26.01,26.02,198580.0
2025-04-30 13:10:00,26.03,26.03,25.95,26.03,100541.0,26.03,26.03,25.95,26.03,100541.0
2025-04-30 13:20:00,26.03,26.1,26.02,26.08,225751.0,26.03,26.1,26.02,26.08,225751.0
2025-04-30 13:30:00,26.08,26.16,26.07,26.13,133254.0,26.08,26.16,26.07,26.13,133254.0
2025-04-30 13:40:00,26.12,26.16,26.11,26.12,155474.0,26.12,26.16,26.11,26.12,155474.0
2025-04-30 13:50:00,26.12,26.16,26.07,26.09,95861.0,26.12,26.16,26.07,26.09,95861.0
2025-04-30 14:00:00,26.09,26.25,26.07,26.16,311813.0,26.09,26.25,26.07,26.16,311813.0
2025-04-30 14:10:00,26.16,26.24,26.14,26.2,108856.0,26.16,26.24,26.14,26.2,108856.0
2025-04-30 14:20:00,26.2,26.21,26.07,26.12,154531.0,26.2,26.21,26.07,26.12,154531.0
2025-04-30 14:30:00,26.12,26.12,26.05,26.07,97924.0,26.12,26.12,26.05,26.07,97924.0
2025-04-30 14:40:00,26.06,26.14,26.05,26.13,177818.0,26.06,26.14,26.05,26.13,177818.0
2025-04-30 14:50:00,26.13,26.16,26.09,26.11,279844.0,26.13,26.16,26.09,26.11,279844.0
2025-04-30 15:00:00,26.11,26.13,26.09,26.12,148273.0,26.11,26.13,26.09,26.12,148273.0
2025-04-30 15:10:00,26.11,26.18,26.11,26.17,214573.0,26.11,26.18,26.11,26.17,214573.0
2025-04-30 15:20:00,26.16,26.2,26.12,26.12,356290.0,26.16,26.2,26.12,26.12,356290.0
2025-04-30 15:30:00,26.13,26.14,26.03,26.04,366948.0,26.13,26.14,26.03,26.04,366948.0
2025-04-30 15:40:00,26.04,26.22,26.04,26.21,433368.0,26.04,26.22,26.04,26.21,433368.0
2025-04-30 15:50:00,26.2,26.4,26.19,26.29,1226634.0,26.2,26.4,26.19,26.29,1226634.0
2025-05-01 09:30:00,26.09,26.3,26.02,26.26,434881.0,26.09,26.3,26.02,26.26,434881.0
2025-05-01 09:40:00,26.27,26.34,26.16,26.31,396995.0,26.27,26.34,26.16,26.31,396995.0
2025-05-01 09:50:00,26.32,26.5,26.29,26.35,389858.0,26.32,26.5,26.29,26.35,389858.0
2025-05-01 10:00:00,26.36,26.6,26.36,26.57,264383.0,26.36,26.6,26.36,26.57,264383.0
2025-05-01 10:10:00,26.57,26.64,26.52,26.64,198849.0,26.57,26.64,26.52,26.64,198849.0
2025-05-01 10:20:00,26.64,26.73,26.64,26.68,369265.0,26.64,26.73,26.64,26.68,369265.0
2025-05-01 10:30:00,26.69,26.79,26.68,26.78,299621.0,26.69,26.79,26.68,26.78,299621.0
2025-05-01 10:40:00,26.78,26.81,26.71,26.8,401233.0,26.78,26.81,26.71,26.8,401233.0
2025-05-01 10:50:00,26.8,26.88,26.77,26.86,265230.0,26.8,26.88,26.77,26.86,265230.0
2025-05-01 11:00:00,26.86,26.87,26.69,26.71,292869.0,26.86,26.87,26.69,26.71,292869.0
2025-05-01 11:10:00,26.71,26.75,26.69,26.75,183780.0,26.71,26.75,26.69,26.75,183780.0
2025-05-01 11:20:00,26.76,26.82,26.72,26.78,171017.0,26.76,26.82,26.72,26.78,171017.0
2025-05-01 11:30:00,26.79,26.79,26.64,26.66,166898.0,26.79,26.79,26.64,26.66,166898.0
2025-05-01 11:40:00,26.66,26.66,26.54,26.58,134072.0,26.66,26.66,26.54,26.58,134072.0
2025-05-01 11:50:00,26.58,26.58,26.47,26.49,134802.0,26.58,26.58,26.47,26.49,134802.0
2025-05-01 12:00:00,26.5,26.56,26.46,26.55,175197.0,26.5,26.56,26.46,26.55,175197.0
2025-05-01 12:10:00,26.55,26.57,26.5,26.53,128002.0,26.55,26.57,26.5,26.53,128002.0
2025-05-01 12:20:00,26.53,26.53,26.45,26.48,429070.0,26.53,26.53,26.45,26.48,429070.0
2025-05-01 12:30:00,26.48,26.51,26.38,26.39,328894.0,26.48,26.51,26.38,26.39,328894.0
2025-05-01 12:40:00,26.39,26.4,26.31,26.32,208910.0,26.39,26.4,26.31,26.32,208910.0
2025-05-01 12:50:00,26.32,26.35,26.23,26.25,134381.0,26.32,26.35,26.23,26.25,134381.0
2025-05-01 13:00:00,26.25,26.34,26.24,26.34,162050.0,26.25,26.34,26.24,26.34,162050.0
2025-05-01 13:10:00,26.34,26.37,26.32,26.36,97161.0,26.34,26.37,26.32,26.36,97161.0
2025-05-01 13:20:00,26.37,26.38,26.31,26.35,117044.0,26.37,26.38,26.31,26.35,117044.0
2025-05-01 13:30:00,26.35,26.37,26.3,26.31,228403.0,26.35,26.37,26.3,26.31,228403.0
2025-05-01 13:40:00,26.32,26.32,26.23,26.27,159436.0,26.32,26.32,26.23,26.27,159436.0
2025-05-01 13:50:00,26.26,26.3,26.25,26.29,165040.0,26.26,26.3,26.25,26.29,165040.0
2025-05-01 14:00:00,26.29,26.34,26.28,26.34,106872.0,26.29,26.34,26.28,26.34,106872.0
2025-05-01 14:10:00,26.33,26.43,26.32,26.42,201204.0,26.33,26.43,26.32,26.42,201204.0
2025-05-01 14:20:00,26.42,26.61,26.41,26.54,467520.0,26.42,26.61,26.41,26.54,467520.0
2025-05-01 14:30:00,26.53,26.56,26.47,26.48,156495.0,26.53,26.56,26.47,26.48,156495.0
2025-05-01 14:40:00,26.48,26.52,26.47,26.48,231803.0,26.48,26.52,26.47,26.48,231803.0
2025-05-01 14:50:00,26.48,26.51,26.47,26.48,131558.0,26.48,26.51,26.47,26.48,131558.0
2025-05-01 15:00:00,26.48,26.51,26.45,26.48,218477.0,26.48,26.51,26.45,26.48,218477.0
2025-05-01 15:10:00,26.48,26.48,26.42,26.44,217982.0,26.48,26.48,26.42,26.44,217982.0
2025-05-01 15:20:00,26.44,26.49,26.43,26.48,209518.0,26.44,26.49,26.43,26.48,209518.0
2025-05-01 15:30:00,26.48,26.48,26.39,26.39,305259.0,26.48,26.48,26.39,26.39,305259.0
2025-05-01 15:40:00,26.39,26.52,26.38,26.51,420783.0,26.39,26.52,26.38,26.51,420783.0
2025-05-01 15:50:00,26.51,26.51,26.27,26.3,1049006.0,26.51,26.51,26.27,26.3,1049006.0
2025-05-02 09:30:00,26.63,26.76,26.55,26.7,352856.0,26.63,26.76,26.55,26.7,352856.0
2025-05-02 09:40:00,26.7,26.71,26.45,26.46,475383.0,26.7,26.71,26.45,26.46,475383.0
2025-05-02 09:50:00,26.45,26.62,26.44,26.6,376637.0,26.45,26.62,26.44,26.6,376637.0
2025-05-02 10:00:00,26.58,26.61,26.49,26.6,149960.0,26.58,26.61,26.49,26.6,149960.0
2025-05-02 10:10:00,26.6,26.76,26.59,26.74,142729.0,26.6,26.76,26.59,26.74,142729.0
2025-05-02 10:20:00,26.74,26.79,26.66,26.75,158991.0,26.74,26.79,26.66,26.75,158991.0
2025-05-02 10:30:00,26.74,26.83,26.71,26.79,182949.0,26.74,26.83,26.71,26.79,182949.0
2025-05-02 10:40:00,26.79,26.79,26.71,26.71,123505.0,26.79,26.79,26.71,26.71,123505.0
2025-05-02 10:50:00,26.71,26.74,26.66,26.7,156519.0,26.71,26.74,26.66,26.7,156519.0
2025-05-02 11:00:00,26.71,26.76,26.69,26.72,167074.0,26.71,26.76,26.69,26.72,167074.0
2025-05-02 11:10:00,26.73,26.74,26.65,26.68,259172.0,26.73,26.74,26.65,26.68,259172.0
2025-05-02 11:20:00,26.68,26.69,26.63,26.64,115256.0,26.68,26.69,26.63,26.64,115256.0
2025-05-02 11:30:00,26.64,26.72,26.63,26.71,123994.0,26.64,26.72,26.63,26.71,123994.0
2025-05-02 11:40:00,26.71,26.74,26.69,26.73,113216.0,26.71,26.74,26.69,26.73,113216.0
2025-05-02 11:50:00,26.73,26.75,26.71,26.74,88218.0,26.73,26.75,26.71,26.74,88218.0
2025-05-02 12:00:00,26.74,26.84,26.7,26.74,279839.0,26.74,26.84,26.7,26.74,279839.0
2025-05-02 12:10:00,26.74,26.78,26.72,26.74,118773.0,26.74,26.78,26.72,26.74,118773.0
2025-05-02 12:20:00,26.74,26.74,26.7,26.72,86979.0,26.74,26.74,26.7,26.72,86979.0
2025-05-02 12:30:00,26.71,26.76,26.71,26.73,128727.0,26.71,26.76,26.71,26.73,128727.0
2025-05-02 12:40:00,26.72,26.73,26.63,26.65,155498.0,26.72,26.73,26.63,26.65,155498.0
2025-05-02 12:50:00,26.64,26.68,26.6,26.62,148166.0,26.64,26.68,26.6,26.62,148166.0
2025-05-02 13:00:00,26.62,26.64,26.6,26.63,100203.0,26.62,26.64,26.6,26.63,100203.0
2025-05-02 13:10:00,26.63,26.65,26.61,26.63,110127.0,26.63,26.65,26.61,26.63,110127.0
2025-05-02 13:20:00,26.63,26.7,26.63,26.68,121689.0,26.63,26.7,26.63,26.68,121689.0
2025-05-02 13:30:00,26.68,26.7,26.65,26.67,110267.0,26.68,26.7,26.65,26.67,110267.0
2025-05-02 13:40:00,26.67,26.75,26.67,26.73,124506.0,26.67,26.75,26.67,26.73,124506.0
2025-05-02 13:50:00,26.72,26.76,26.72,26.73,92792.0,26.72,26.76,26.72,26.73,92792.0
2025-05-02 14:00:00,26.74,26.79,26.73,26.79,119874.0,26.74,26.79,26.73,26.79,119874.0
2025-05-02 14:10:00,26.78,26.83,26.76,26.82,210382.0,26.78,26.83,26.76,26.82,210382.0
2025-05-02 14:20:00,26.83,26.83,26.79,26.81,105924.0,26.83,26.83,26.79,26.81,105924.0
2025-05-02 14:30:00,26.8,26.82,26.78,26.8,125049.0,26.8,26.82,26.78,26.8,125049.0
2025-05-02 14:40:00,26.8,26.81,26.75,26.76,170300.0,26.8,26.81,26.75,26.76,170300.0
2025-05-02 14:50:00,26.76,26.83,26.75,26.8,175354.0,26.76,26.83,26.75,26.8,175354.0
2025-05-02 15:00:00,26.8,26.82,26.76,26.81,117409.0,26.8,26.82,26.76,26.81,117409.0
2025-05-02 15:10:00,26.8,26.85,26.79,26.85,135963.0,26.8,26.85,26.79,26.85,135963.0
2025-05-02 15:20:00,26.84,26.87,26.82,26.86,228996.0,26.84,26.87,26.82,26.86,228996.0
2025-05-02 15:30:00,26.86,26.89,26.84,26.87,263940.0,26.86,26.89,26.84,26.87,263940.0
2025-05-02 15:40:00,26.88,26.88,26.81,26.83,324055.0,26.88,26.88,26.81,26.83,324055.0
2025-05-02 15:50:00,26.83,26.87,26.8,26.82,1069269.0,26.83,26.87,26.8,26.82,1069269.0
2025-05-05 09:30:00,26.56,26.67,26.36,26.39,300998.0,26.56,26.67,26.36,26.39,300998.0
2025-05-05 09:40:00,26.39,26.43,26.27,26.36,172956.0,26.39,26.43,26.27,26.36,172956.0
2025-05-05 09:50:00,26.35,26.41,26.27,26.38,146551.0,26.35,26.41,26.27,26.38,146551.0
2025-05-05 10:00:00,26.39,26.47,26.36,26.45,188704.0,26.39,26.47,26.36,26.45,188704.0
2025-05-05 10:10:00,26.45,26.52,26.42,26.52,226678.0,26.45,26.52,26.42,26.52,226678.0
2025-05-05 10:20:00,26.52,26.6,26.51,26.55,264705.0,26.52,26.6,26.51,26.55,264705.0
2025-05-05 10:30:00,26.56,26.6,26.53,26.59,228092.0,26.56,26.6,26.53,26.59,228092.0
2025-05-05 10:40:00,26.6,26.67,26.56,26.57,205313.0,26.6,26.67,26.56,26.57,205313.0
2025-05-05 10:50:00,26.58,26.6,26.55,26.58,128484.0,26.58,26.6,26.55,26.58,128484.0
2025-05-05 11:00:00,26.58,26.59,26.53,26.57,145698.0,26.58,26.59,26.53,26.57,145698.0
2025-05-05 11:10:00,26.58,26.63,26.57,26.61,93296.0,26.58,26.63,26.57,26.61,93296.0
2025-05-05 11:20:00,26.61,26.63,26.58,26.62,94139.0,26.61,26.63,26.58,26.62,94139.0
2025-05-05 11:30:00,26.61,26.62,26.56,26.58,130287.0,26.61,26.62,26.56,26.58,130287.0
2025-05-05 11:40:00,26.58,26.61,26.57,26.59,166022.0,26.58,26.61,26.57,26.59,166022.0
2025-05-05 11:50:00,26.59,26.6,26.57,26.6,112825.0,26.59,26.6,26.57,26.6,112825.0
2025-05-05 12:00:00,26.6,26.66,26.59,26.63,125229.0,26.6,26.66,26.59,26.63,125229.0
2025-05-05 12:10:00,26.63,26.65,26.62,26.63,97879.0,26.63,26.65,26.62,26.63,97879.0
2025-05-05 12:20:00,26.64,26.65,26.59,26.61,109362.0,26.64,26.65,26.59,26.61,109362.0
2025-05-05 12:30:00,26.61,26.64,26.59,26.63,71352.0,26.61,26.64,26.59,26.63,71352.0
2025-05-05 12:40:00,26.63,26.64,26.59,26.62,98523.0,26.63,26.64,26.59,26.62,98523.0
2025-05-05 12:50:00,26.62,26.62,26.59,26.61,101137.0,26.62,26.62,26.59,26.61,101137.0
2025-05-05 13:00:00,26.6,26.61,26.58,26.6,159967.0,26.6,26.61,26.58,26.6,159967.0
2025-05-05 13:10:00,26.6,26.62,26.58,26.59,135739.0,26.6,26.62,26.58,26.59,135739.0
2025-05-05 13:20:00,26.59,26.59,26.54,26.55,138026.0,26.59,26.59,26.54,26.55,138026.0
2025-05-05 13:30:00,26.55,26.65,26.54,26.64,428949.0,26.55,26.65,26.54,26.64,428949.0
2025-05-05 13:40:00,26.63,26.7,26.62,26.69,229193.0,26.63,26.7,26.62,26.69,229193.0
2025-05-05 13:50:00,26.68,26.73,26.68,26.71,224859.0,26.68,26.73,26.68,26.71,224859.0
2025-05-05 14:00:00,26.72,26.83,26.71,26.83,358166.0,26.72,26.83,26.71,26.83,358166.0
2025-05-05 14:10:00,26.82,26.92,26.81,26.92,723250.0,26.82,26.92,26.81,26.92,723250.0
2025-05-05 14:20:00,26.92,26.96,26.9,26.93,318725.0,26.92,26.96,26.9,26.93,318725.0
2025-05-05 14:30:00,26.92,26.96,26.9,26.93,278155.0,26.92,26.96,26.9,26.93,278155.0
2025-05-05 14:40:00,26.93,27.0,26.92,26.96,394913.0,26.93,27.0,26.92,26.96,394913.0
2025-05-05 14:50:00,26.96,26.97,26.92,26.92,343878.0,26.96,26.97,26.92,26.92,343878.0
2025-05-05 15:00:00,26.93,26.95,26.88,26.89,340536.0,26.93,26.95,26.88,26.89,340536.0
2025-05-05 15:10:00,26.89,26.91,26.86,26.88,369340.0,26.89,26.91,26.86,26.88,369340.0
2025-05-05 15:20:00,26.88,26.89,26.85,26.87,331082.0,26.88,26.89,26.85,26.87,331082.0
2025-05-05 15:30:00,26.86,26.89,26.84,26.88,534351.0,26.86,26.89,26.84,26.88,534351.0
2025-05-05 15:40:00,26.88,26.94,26.86,26.88,1018799.0,26.88,26.94,26.86,26.88,1018799.0
2025-05-05 15:50:00,26.88,26.89,26.79,26.88,1770967.0,26.88,26.89,26.79,26.88,1770967.0
2025-05-06 09:30:00,26.85,27.17,26.73,27.14,760847.0,26.85,27.17,26.73,27.14,760847.0
2025-05-06 09:40:00,27.13,27.27,27.05,27.07,680487.0,27.13,27.27,27.05,27.07,680487.0
2025-05-06 09:50:00,27.07,27.11,26.97,27.03,406729.0,27.07,27.11,26.97,27.03,406729.0
2025-05-06 10:00:00,27.03,27.07,26.93,27.01,436837.0,27.03,27.07,26.93,27.01,436837.0
2025-05-06 10:10:00,27.01,27.12,26.97,27.12,592741.0,27.01,27.12,26.97,27.12,592741.0
2025-05-06 10:20:00,27.1,27.15,27.06,27.14,647316.0,27.1,27.15,27.06,27.14,647316.0
2025-05-06 10:30:00,27.13,27.23,27.09,27.2,554400.0,27.13,27.23,27.09,27.2,554400.0
2025-05-06 10:40:00,27.2,27.24,27.15,27.19,325995.0,27.2,27.24,27.15,27.19,325995.0
2025-05-06 10:50:00,27.19,27.19,27.1,27.18,208353.0,27.19,27.19,27.1,27.18,208353.0
2025-05-06 11:00:00,27.18,27.22,27.14,27.17,214560.0,27.18,27.22,27.14,27.17,214560.0
2025-05-06 11:10:00,27.17,27.18,27.13,27.16,173178.0,27.17,27.18,27.13,27.16,173178.0
2025-05-06 11:20:00,27.16,27.21,27.12,27.17,186443.0,27.16,27.21,27.12,27.17,186443.0
2025-05-06 11:30:00,27.17,27.2,27.13,27.18,289653.0,27.17,27.2,27.13,27.18,289653.0
2025-05-06 11:40:00,27.18,27.19,27.08,27.14,245676.0,27.18,27.19,27.08,27.14,245676.0
2025-05-06 11:50:00,27.14,27.17,27.1,27.11,263923.0,27.14,27.17,27.1,27.11,263923.0
2025-05-06 12:00:00,27.11,27.13,27.04,27.05,323927.0,27.11,27.13,27.04,27.05,323927.0
2025-05-06 12:10:00,27.05,27.14,27.05,27.11,404083.0,27.05,27.14,27.05,27.11,404083.0
2025-05-06 12:20:00,27.1,27.1,26.97,27.0,385366.0,27.1,27.1,26.97,27.0,385366.0
2025-05-06 12:30:00,26.99,27.01,26.91,26.93,142996.0,26.99,27.01,26.91,26.93,142996.0
2025-05-06 12:40:00,26.93,26.94,26.82,26.82,218117.0,26.93,26.94,26.82,26.82,218117.0
2025-05-06 12:50:00,26.83,26.84,26.77,26.78,188489.0,26.83,26.84,26.77,26.78,188489.0
2025-05-06 13:00:00,26.78,26.93,26.78,26.93,212743.0,26.78,26.93,26.78,26.93,212743.0
2025-05-06 13:10:00,26.93,26.98,26.91,26.98,262538.0,26.93,26.98,26.91,26.98,262538.0
2025-05-06 13:20:00,26.99,27.02,26.95,26.98,198394.0,26.99,27.02,26.95,26.98,198394.0
2025-05-06 13:30:00,26.98,27.01,26.96,26.98,112014.0,26.98,27.01,26.96,26.98,112014.0
2025-05-06 13:40:00,26.98,27.03,26.96,27.03,170527.0,26.98,27.03,26.96,27.03,170527.0
2025-05-06 13:50:00,27.04,27.09,27.01,27.02,145301.0,27.04,27.09,27.01,27.02,145301.0
2025-05-06 14:00:00,27.02,27.07,26.99,27.0,258978.0,27.02,27.07,26.99,27.0,258978.0
2025-05-06 14:10:00,27.01,27.08,26.99,27.07,236892.0,27.01,27.08,26.99,27.07,236892.0
2025-05-06 14:20:00,27.07,27.15,27.05,27.14,249943.0,27.07,27.15,27.05,27.14,249943.0
2025-05-06 14:30:00,27.14,27.17,27.12,27.16,216084.0,27.14,27.17,27.12,27.16,216084.0
2025-05-06 14:40:00,27.16,27.21,27.16,27.2,198683.0,27.16,27.21,27.16,27.2,198683.0
2025-05-06 14:50:00,27.2,27.27,27.18,27.25,265913.0,27.2,27.27,27.18,27.25,265913.0
2025-05-06 15:00:00,27.27,27.29,27.22,27.24,238140.0,27.27,27.29,27.22,27.24,238140.0
2025-05-06 15:10:00,27.24,27.27,27.23,27.25,296466.0,27.24,27.27,27.23,27.25,296466.0
2025-05-06 15:20:00,27.25,27.31,27.23,27.3,491574.0,27.25,27.31,27.23,27.3,491574.0
2025-05-06 15:30:00,27.3,27.31,27.25,27.28,365642.0,27.3,27.31,27.25,27.28,365642.0
2025-05-06 15:40:00,27.28,27.38,27.26,27.37,427418.0,27.28,27.38,27.26,27.37,427418.0
2025-05-06 15:50:00,27.36,27.36,27.18,27.21,2143877.0,27.36,27.36,27.18,27.21,2143877.0
2025-05-07 09:30:00,27.28,27.57,27.23,27.54,487548.0,27.28,27.57,27.23,27.54,487548.0
2025-05-07 09:40:00,27.54,27.59,27.42,27.46,324298.0,27.54,27.59,27.42,27.46,324298.0
2025-05-07 09:50:00,27.45,27.77,27.44,27.71,267178.0,27.45,27.77,27.44,27.71,267178.0
2025-05-07 10:00:00,27.71,27.77,27.67,27.71,276651.0,27.71,27.77,27.67,27.71,276651.0
2025-05-07 10:10:00,27.71,27.73,27.61,27.61,211128.0,27.71,27.73,27.61,27.61,211128.0
2025-05-07 10:20:00,27.62,27.62,27.53,27.56,126862.0,27.62,27.62,27.53,27.56,126862.0
2025-05-07 10:30:00,27.57,27.59,27.53,27.55,211359.0,27.57,27.59,27.53,27.55,211359.0
2025-05-07 10:40:00,27.55,27.56,27.48,27.49,210367.0,27.55,27.56,27.48,27.49,210367.0
2025-05-07 10:50:00,27.48,27.51,27.43,27.5,210574.0,27.48,27.51,27.43,27.5,210574.0
2025-05-07 11:00:00,27.51,27.53,27.47,27.5,166699.0,27.51,27.53,27.47,27.5,166699.0
2025-05-07 11:10:00,27.5,27.52,27.45,27.51,138059.0,27.5,27.52,27.45,27.51,138059.0
2025-05-07 11:20:00,27.51,27.56,27.48,27.56,172396.0,27.51,27.56,27.48,27.56,172396.0
2025-05-07 11:30:00,27.55,27.62,27.55,27.6,127591.0,27.55,27.62,27.55,27.6,127591.0
2025-05-07 11:40:00,27.6,27.63,27.58,27.61,140286.0,27.6,27.63,27.58,27.61,140286.0
2025-05-07 11:50:00,27.61,27.62,27.58,27.6,106621.0,27.61,27.62,27.58,27.6,106621.0
2025-05-07 12:00:00,27.6,27.68,27.59,27.61,167287.0,27.6,27.68,27.59,27.61,167287.0
2025-05-07 12:10:00,27.61,27.65,27.6,27.64,138869.0,27.61,27.65,27.6,27.64,138869.0
2025-05-07 12:20:00,27.64,27.65,27.56,27.57,121539.0,27.64,27.65,27.56,27.57,121539.0
2025-05-07 12:30:00,27.57,27.6,27.56,27.6,126859.0,27.57,27.6,27.56,27.6,126859.0
2025-05-07 12:40:00,27.6,27.65,27.59,27.64,181700.0,27.6,27.65,27.59,27.64,181700.0
2025-05-07 12:50:00,27.64,27.69,27.62,27.67,140633.0,27.64,27.69,27.62,27.67,140633.0
2025-05-07 13:00:00,27.67,27.71,27.65,27.7,130027.0,27.67,27.71,27.65,27.7,130027.0
2025-05-07 13:10:00,27.71,27.73,27.69,27.71,116644.0,27.71,27.73,27.69,27.71,116644.0
2025-05-07 13:20:00,27.71,27.72,27.68,27.69,136133.0,27.71,27.72,27.68,27.69,136133.0
2025-05-07 13:30:00,27.7,27.7,27.64,27.67,124062.0,27.7,27.7,27.64,27.67,124062.0
2025-05-07 13:40:00,27.67,27.69,27.64,27.66,323090.0,27.67,27.69,27.64,27.66,323090.0
2025-05-07 13:50:00,27.66,27.67,27.54,27.57,334024.0,27.66,27.67,27.54,27.57,334024.0
2025-05-07 14:00:00,27.57,27.62,27.45,27.49,396299.0,27.57,27.62,27.45,27.49,396299.0
2025-05-07 14:10:00,27.49,27.55,27.45,27.52,210857.0,27.49,27.55,27.45,27.52,210857.0
2025-05-07 14:20:00,27.52,27.56,27.5,27.53,214948.0,27.52,27.56,27.5,27.53,214948.0
2025-05-07 14:30:00,27.54,27.63,27.51,27.63,298052.0,27.54,27.63,27.51,27.63,298052.0
2025-05-07 14:40:00,27.63,27.67,27.5,27.53,307419.0,27.63,27.67,27.5,27.53,307419.0
2025-05-07 14:50:00,27.53,27.7,27.5,27.68,304820.0,27.53,27.7,27.5,27.68,304820.0
2025-05-07 15:00:00,27.68,27.7,27.63,27.66,224536.0,27.68,27.7,27.63,27.66,224536.0
2025-05-07 15:10:00,27.66,27.67,27.59,27.64,259986.0,27.66,27.67,27.59,27.64,259986.0
2025-05-07 15:20:00,27.64,27.65,27.5,27.51,328660.0,27.64,27.65,27.5,27.51,328660.0
2025-05-07 15:30:00,27.52,27.55,27.48,27.53,390907.0,27.52,27.55,27.48,27.53,390907.0
2025-05-07 15:40:00,27.53,27.66,27.51,27.55,501480.0,27.53,27.66,27.51,27.55,501480.0
2025-05-07 15:50:00,27.54,27.65,27.5,27.6,1220285.0,27.54,27.65,27.5,27.6,1220285.0
2025-05-08 09:30:00,27.85,27.87,27.63,27.68,262577.0,27.85,27.87,27.63,27.68,262577.0
2025-05-08 09:40:00,27.67,27.82,27.58,27.76,231623.0,27.67,27.82,27.58,27.76,231623.0
2025-05-08 09:50:00,27.76,27.77,27.67,27.7,199911.0,27.76,27.77,27.67,27.7,199911.0
2025-05-08 10:00:00,27.7,27.72,27.6,27.61,262690.0,27.7,27.72,27.6,27.61,262690.0
2025-05-08 10:10:00,27.61,27.61,27.49,27.5,191522.0,27.61,27.61,27.49,27.5,191522.0
2025-05-08 10:20:00,27.5,27.61,27.46,27.54,203239.0,27.5,27.61,27.46,27.54,203239.0
2025-05-08 10:30:00,27.54,27.58,27.33,27.34,310473.0,27.54,27.58,27.33,27.34,310473.0
2025-05-08 10:40:00,27.34,27.34,27.21,27.24,236476.0,27.34,27.34,27.21,27.24,236476.0
2025-05-08 10:50:00,27.24,27.34,27.24,27.3,219249.0,27.24,27.34,27.24,27.3,219249.0
2025-05-08 11:00:00,27.3,27.41,27.28,27.4,153999.0,27.3,27.41,27.28,27.4,153999.0
2025-05-08 11:10:00,27.41,27.49,27.39,27.48,128852.0,27.41,27.49,27.39,27.48,128852.0
2025-05-08 11:20:00,27.48,27.51,27.43,27.44,239671.0,27.48,27.51,27.43,27.44,239671.0
2025-05-08 11:30:00,27.44,27.46,27.39,27.44,185073.0,27.44,27.46,27.39,27.44,185073.0
2025-05-08 11:40:00,27.43,27.51,27.43,27.5,145452.0,27.43,27.51,27.43,27.5,145452.0
2025-05-08 11:50:00,27.5,27.51,27.4,27.43,157711.0,27.5,27.51,27.4,27.43,157711.0
2025-05-08 12:00:00,27.43,27.52,27.42,27.52,103638.0,27.43,27.52,27.42,27.52,103638.0
2025-05-08 12:10:00,27.52,27.56,27.48,27.54,291045.0,27.52,27.56,27.48,27.54,291045.0
2025-05-08 12:20:00,27.53,27.56,27.46,27.46,213025.0,27.53,27.56,27.46,27.46,213025.0
2025-05-08 12:30:00,27.46,27.49,27.44,27.46,153453.0,27.46,27.49,27.44,27.46,153453.0
2025-05-08 12:40:00,27.46,27.51,27.44,27.46,239127.0,27.46,27.51,27.44,27.46,239127.0
2025-05-08 12:50:00,27.45,27.53,27.44,27.5,147473.0,27.45,27.53,27.44,27.5,147473.0
2025-05-08 13:00:00,27.5,27.5,27.38,27.39,115655.0,27.5,27.5,27.38,27.39,115655.0
2025-05-08 13:10:00,27.39,27.41,27.36,27.39,161132.0,27.39,27.41,27.36,27.39,161132.0
2025-05-08 13:20:00,27.39,27.41,27.36,27.36,151116.0,27.39,27.41,27.36,27.36,151116.0
2025-05-08 13:30:00,27.36,27.37,27.27,27.34,191195.0,27.36,27.37,27.27,27.34,191195.0
2025-05-08 13:40:00,27.34,27.35,27.29,27.33,152964.0,27.34,27.35,27.29,27.33,152964.0
2025-05-08 13:50:00,27.33,27.34,27.29,27.3,115453.0,27.33,27.34,27.29,27.3,115453.0
2025-05-08 14:00:00,27.3,27.36,27.29,27.34,126851.0,27.3,27.36,27.29,27.34,126851.0
2025-05-08 14:10:00,27.34,27.35,27.27,27.28,193910.0,27.34,27.35,27.27,27.28,193910.0
2025-05-08 14:20:00,27.28,27.3,27.26,27.29,184562.0,27.28,27.3,27.26,27.29,184562.0
2025-05-08 14:30:00,27.29,27.33,27.26,27.3,391290.0,27.29,27.33,27.26,27.3,391290.0
2025-05-08 14:40:00,27.31,27.32,27.22,27.24,444852.0,27.31,27.32,27.22,27.24,444852.0
2025-05-08 14:50:00,27.23,27.23,27.17,27.21,255227.0,27.23,27.23,27.17,27.21,255227.0
2025-05-08 15:00:00,27.21,27.22,27.12,27.16,271184.0,27.21,27.22,27.12,27.16,271184.0
2025-05-08 15:10:00,27.16,27.17,27.13,27.16,201019.0,27.16,27.17,27.13,27.16,201019.0
2025-05-08 15:20:00,27.17,27.23,27.16,27.18,274427.0,27.17,27.23,27.16,27.18,274427.0
2025-05-08 15:30:00,27.19,27.19,27.13,27.16,241508.0,27.19,27.19,27.13,27.16,241508.0
2025-05-08 15:40:00,27.16,27.18,27.1,27.14,406596.0,27.16,27.18,27.1,27.14,406596.0
2025-05-08 15:50:00,27.14,27.14,27.02,27.05,1416107.0,27.14,27.14,27.02,27.05,1416107.0
2025-05-09 09:30:00,27.31,27.35,26.96,27.1,228479.0,27.31,27.35,26.96,27.1,228479.0
2025-05-09 09:40:00,27.09,27.24,27.02,27.21,100801.0,27.09,27.24,27.02,27.21,100801.0
2025-05-09 09:50:00,27.21,27.27,27.19,27.25,70013.0,27.21,27.27,27.19,27.25,70013.0
2025-05-09 10:00:00,27.25,27.32,27.2,27.29,135682.0,27.25,27.32,27.2,27.29,135682.0
2025-05-09 10:10:00,27.29,27.3,27.14,27.18,166036.0,27.29,27.3,27.14,27.18,166036.0
2025-05-09 10:20:00,27.18,27.21,27.09,27.16,323611.0,27.18,27.21,27.09,27.16,323611.0
2025-05-09 10:30:00,27.16,27.17,27.0,27.05,117673.0,27.16,27.17,27.0,27.05,117673.0
2025-05-09 10:40:00,27.05,27.11,27.04,27.11,162325.0,27.05,27.11,27.04,27.11,162325.0
2025-05-09 10:50:00,27.1,27.18,27.05,27.15,198943.0,27.1,27.18,27.05,27.15,198943.0
2025-05-09 11:00:00,27.15,27.24,27.11,27.21,165638.0,27.15,27.24,27.11,27.21,165638.0
2025-05-09 11:10:00,27.21,27.22,27.14,27.14,108577.0,27.21,27.22,27.14,27.14,108577.0
2025-05-09 11:20:00,27.14,27.24,27.14,27.21,154109.0,27.14,27.24,27.14,27.21,154109.0
2025-05-09 11:30:00,27.21,27.26,27.2,27.25,156194.0,27.21,27.26,27.2,27.25,156194.0
2025-05-09 11:40:00,27.25,27.28,27.22,27.28,99156.0,27.25,27.28,27.22,27.28,99156.0
2025-05-09 11:50:00,27.28,27.31,27.26,27.27,112671.0,27.28,27.31,27.26,27.27,112671.0
2025-05-09 12:00:00,27.27,27.28,27.2,27.23,111955.0,27.27,27.28,27.2,27.23,111955.0
2025-05-09 12:10:00,27.22,27.24,27.19,27.21,106103.0,27.22,27.24,27.19,27.21,106103.0
2025-05-09 12:20:00,27.21,27.26,27.2,27.22,103454.0,27.21,27.26,27.2,27.22,103454.0
2025-05-09 12:30:00,27.22,27.25,27.2,27.2,107484.0,27.22,27.25,27.2,27.2,107484.0
2025-05-09 12:40:00,27.2,27.22,27.16,27.19,97238.0,27.2,27.22,27.16,27.19,97238.0
2025-05-09 12:50:00,27.19,27.19,27.16,27.17,98863.0,27.19,27.19,27.16,27.17,98863.0
2025-05-09 13:00:00,27.16,27.2,27.15,27.19,82667.0,27.16,27.2,27.15,27.19,82667.0
2025-05-09 13:10:00,27.2,27.23,27.18,27.23,51406.0,27.2,27.23,27.18,27.23,51406.0
2025-05-09 13:20:00,27.23,27.29,27.19,27.28,88937.0,27.23,27.29,27.19,27.28,88937.0
2025-05-09 13:30:00,27.28,27.3,27.26,27.3,52808.0,27.28,27.3,27.26,27.3,52808.0
2025-05-09 13:40:00,27.29,27.31,27.28,27.29,41010.0,27.29,27.31,27.28,27.29,41010.0
2025-05-09 13:50:00,27.29,27.33,27.27,27.32,64147.0,27.29,27.33,27.27,27.32,64147.0
2025-05-09 14:00:00,27.32,27.32,27.27,27.3,99237.0,27.32,27.32,27.27,27.3,99237.0
2025-05-09 14:10:00,27.3,27.33,27.29,27.3,97983.0,27.3,27.33,27.29,27.3,97983.0
2025-05-09 14:20:00,27.3,27.32,27.27,27.29,104390.0,27.3,27.32,27.27,27.29,104390.0
2025-05-09 14:30:00,27.29,27.31,27.28,27.3,70510.0,27.29,27.31,27.28,27.3,70510.0
2025-05-09 14:40:00,27.3,27.33,27.28,27.3,95320.0,27.3,27.33,27.28,27.3,95320.0
2025-05-09 14:50:00,27.3,27.31,27.29,27.3,89090.0,27.3,27.31,27.29,27.3,89090.0
2025-05-09 15:00:00,27.3,27.4,27.29,27.39,225967.0,27.3,27.4,27.29,27.39,225967.0
2025-05-09 15:10:00,27.4,27.43,27.38,27.43,155051.0,27.4,27.43,27.38,27.43,155051.0
2025-05-09 15:20:00,27.42,27.42,27.33,27.33,159051.0,27.42,27.42,27.33,27.33,159051.0
2025-05-09 15:30:00,27.34,27.36,27.31,27.34,468174.0,27.34,27.36,27.31,27.34,468174.0
2025-05-09 15:40:00,27.34,27.34,27.28,27.32,304162.0,27.34,27.34,27.28,27.32,304162.0
2025-05-09 15:50:00,27.33,27.34,27.26,27.3,625203.0,27.33,27.34,27.26,27.3,625203.0
2025-05-12 09:30:00,27.84,27.85,27.34,27.5,703372.0,27.84,27.85,27.34,27.5,703372.0
2025-05-12 09:40:00,27.51,27.61,27.39,27.54,281098.0,27.51,27.61,27.39,27.54,281098.0
2025-05-12 09:50:00,27.54,27.64,27.42,27.44,261975.0,27.54,27.64,27.42,27.44,261975.0
2025-05-12 10:00:00,27.43,27.52,27.33,27.43,514449.0,27.43,27.52,27.33,27.43,514449.0
2025-05-12 10:10:00,27.43,27.47,27.38,27.39,360586.0,27.43,27.47,27.38,27.39,360586.0
2025-05-12 10:20:00,27.4,27.43,27.33,27.43,296302.0,27.4,27.43,27.33,27.43,296302.0
2025-05-12 10:30:00,27.42,27.49,27.36,27.41,247398.0,27.42,27.49,27.36,27.41,247398.0
2025-05-12 10:40:00,27.41,27.41,27.14,27.22,221403.0,27.41,27.41,27.14,27.22,221403.0
2025-05-12 10:50:00,27.21,27.29,27.2,27.22,171511.0,27.21,27.29,27.2,27.22,171511.0
2025-05-12 11:00:00,27.22,27.31,27.22,27.25,214159.0,27.22,27.31,27.22,27.25,214159.0
2025-05-12 11:10:00,27.25,27.28,27.14,27.15,125542.0,27.25,27.28,27.14,27.15,125542.0
2025-05-12 11:20:00,27.14,27.15,27.07,27.13,201357.0,27.14,27.15,27.07,27.13,201357.0
2025-05-12 11:30:00,27.13,27.18,27.09,27.11,141454.0,27.13,27.18,27.09,27.11,141454.0
2025-05-12 11:40:00,27.11,27.11,27.05,27.05,101460.0,27.11,27.11,27.05,27.05,101460.0
2025-05-12 11:50:00,27.06,27.1,27.04,27.09,251195.0,27.06,27.1,27.04,27.09,251195.0
2025-05-12 12:00:00,27.09,27.13,27.06,27.08,79910.0,27.09,27.13,27.06,27.08,79910.0
2025-05-12 12:10:00,27.08,27.09,27.0,27.01,94672.0,27.08,27.09,27.0,27.01,94672.0
2025-05-12 12:20:00,27.01,27.09,26.98,27.07,148684.0,27.01,27.09,26.98,27.07,148684.0
2025-05-12 12:30:00,27.06,27.09,27.03,27.04,123470.0,27.06,27.09,27.03,27.04,123470.0
2025-05-12 12:40:00,27.03,27.04,26.95,26.96,214102.0,27.03,27.04,26.95,26.96,214102.0
2025-05-12 12:50:00,26.96,27.03,26.95,27.0,141913.0,26.96,27.03,26.95,27.0,141913.0
2025-05-12 13:00:00,27.01,27.03,26.99,27.02,90547.0,27.01,27.03,26.99,27.02,90547.0
2025-05-12 13:10:00,27.01,27.02,26.93,26.95,130542.0,27.01,27.02,26.93,26.95,130542.0
2025-05-12 13:20:00,26.95,26.95,26.9,26.92,128111.0,26.95,26.95,26.9,26.92,128111.0
2025-05-12 13:30:00,26.92,27.02,26.91,27.02,196676.0,26.92,27.02,26.91,27.02,196676.0
2025-05-12 13:40:00,27.02,27.07,27.0,27.04,207640.0,27.02,27.07,27.0,27.04,207640.0
2025-05-12 13:50:00,27.04,27.08,27.03,27.05,169467.0,27.04,27.08,27.03,27.05,169467.0
2025-05-12 14:00:00,27.05,27.14,27.04,27.13,140583.0,27.05,27.14,27.04,27.13,140583.0
2025-05-12 14:10:00,27.14,27.16,27.1,27.12,161194.0,27.14,27.16,27.1,27.12,161194.0
2025-05-12 14:20:00,27.12,27.14,27.09,27.12,118702.0,27.12,27.14,27.09,27.12,118702.0
2025-05-12 14:30:00,27.13,27.17,27.12,27.16,165391.0,27.13,27.17,27.12,27.16,165391.0
2025-05-12 14:40:00,27.16,27.17,27.1,27.11,140499.0,27.16,27.17,27.1,27.11,140499.0
2025-05-12 14:50:00,27.11,27.13,27.1,27.12,167599.0,27.11,27.13,27.1,27.12,167599.0
2025-05-12 15:00:00,27.12,27.15,27.1,27.14,133664.0,27.12,27.15,27.1,27.14,133664.0
2025-05-12 15:10:00,27.14,27.16,27.12,27.13,190076.0,27.14,27.16,27.12,27.13,190076.0
2025-05-12 15:20:00,27.13,27.2,27.11,27.19,281055.0,27.13,27.2,27.11,27.19,281055.0
2025-05-12 15:30:00,27.19,27.23,27.18,27.23,234711.0,27.19,27.23,27.18,27.23,234711.0
2025-05-12 15:40:00,27.23,27.24,27.18,27.21,325839.0,27.23,27.24,27.18,27.21,325839.0
2025-05-12 15:50:00,27.22,27.35,27.18,27.31,1504346.0,27.22,27.35,27.18,27.31,1504346.0
2025-05-13 09:30:00,27.4,27.52,27.33,27.49,247249.0,27.4,27.52,27.33,27.49,247249.0
2025-05-13 09:40:00,27.49,27.55,27.45,27.51,107631.0,27.49,27.55,27.45,27.51,107631.0
2025-05-13 09:50:00,27.52,27.53,27.44,27.45,117807.0,27.52,27.53,27.44,27.45,117807.0
2025-05-13 10:00:00,27.46,27.63,27.43,27.62,172748.0,27.46,27.63,27.43,27.62,172748.0
2025-05-13 10:10:00,27.62,27.63,27.55,27.57,187060.0,27.62,27.63,27.55,27.57,187060.0
2025-05-13 10:20:00,27.57,27.59,27.48,27.48,130919.0,27.57,27.59,27.48,27.48,130919.0
2025-05-13 10:30:00,27.49,27.54,27.42,27.43,144712.0,27.49,27.54,27.42,27.43,144712.0
2025-05-13 10:40:00,27.43,27.48,27.38,27.46,173115.0,27.43,27.48,27.38,27.46,173115.0
2025-05-13 10:50:00,27.46,27.51,27.44,27.46,226345.0,27.46,27.51,27.44,27.46,226345.0
2025-05-13 11:00:00,27.45,27.51,27.42,27.5,144454.0,27.45,27.51,27.42,27.5,144454.0
2025-05-13 11:10:00,27.5,27.55,27.49,27.54,199463.0,27.5,27.55,27.49,27.54,199463.0
2025-05-13 11:20:00,27.55,27.61,27.54,27.57,272926.0,27.55,27.61,27.54,27.57,272926.0
2025-05-13 11:30:00,27.58,27.58,27.55,27.58,101535.0,27.58,27.58,27.55,27.58,101535.0
2025-05-13 11:40:00,27.58,27.6,27.56,27.6,113493.0,27.58,27.6,27.56,27.6,113493.0
2025-05-13 11:50:00,27.59,27.59,27.49,27.54,165163.0,27.59,27.59,27.49,27.54,165163.0
2025-05-13 12:00:00,27.54,27.61,27.52,27.6,164167.0,27.54,27.61,27.52,27.6,164167.0
2025-05-13 12:10:00,27.59,27.6,27.55,27.57,123286.0,27.59,27.6,27.55,27.57,123286.0
2025-05-13 12:20:00,27.56,27.63,27.55,27.62,195973.0,27.56,27.63,27.55,27.62,195973.0
2025-05-13 12:30:00,27.63,27.72,27.61,27.7,256702.0,27.63,27.72,27.61,27.7,256702.0
2025-05-13 12:40:00,27.7,27.73,27.65,27.66,198904.0,27.7,27.73,27.65,27.66,198904.0
2025-05-13 12:50:00,27.66,27.68,27.62,27.67,147493.0,27.66,27.68,27.62,27.67,147493.0
2025-05-13 13:00:00,27.67,27.67,27.63,27.64,189942.0,27.67,27.67,27.63,27.64,189942.0
2025-05-13 13:10:00,27.64,27.69,27.63,27.67,158608.0,27.64,27.69,27.63,27.67,158608.0
2025-05-13 13:20:00,27.66,27.69,27.66,27.66,107569.0,27.66,27.69,27.66,27.66,107569.0
2025-05-13 13:30:00,27.66,27.72,27.66,27.67,190503.0,27.66,27.72,27.66,27.67,190503.0
2025-05-13 13:40:00,27.67,27.67,27.63,27.64,104877.0,27.67,27.67,27.63,27.64,104877.0
2025-05-13 13:50:00,27.64,27.67,27.64,27.64,191031.0,27.64,27.67,27.64,27.64,191031.0
2025-05-13 14:00:00,27.64,27.68,27.62,27.68,177791.0,27.64,27.68,27.62,27.68,177791.0
2025-05-13 14:10:00,27.68,27.69,27.64,27.64,127284.0,27.68,27.69,27.64,27.64,127284.0
2025-05-13 14:20:00,27.64,27.65,27.62,27.63,195984.0,27.64,27.65,27.62,27.63,195984.0
2025-05-13 14:30:00,27.63,27.67,27.61,27.67,180964.0,27.63,27.67,27.61,27.67,180964.0
2025-05-13 14:40:00,27.67,27.67,27.62,27.64,208521.0,27.67,27.67,27.62,27.64,208521.0
2025-05-13 14:50:00,27.64,27.67,27.63,27.66,327245.0,27.64,27.67,27.63,27.66,327245.0
2025-05-13 15:00:00,27.65,27.66,27.63,27.64,201244.0,27.65,27.66,27.63,27.64,201244.0
2025-05-13 15:10:00,27.64,27.66,27.63,27.64,204130.0,27.64,27.66,27.63,27.64,204130.0
2025-05-13 15:20:00,27.64,27.65,27.61,27.63,276188.0,27.64,27.65,27.61,27.63,276188.0
2025-05-13 15:30:00,27.63,27.64,27.61,27.63,261864.0,27.63,27.64,27.61,27.63,261864.0
2025-05-13 15:40:00,27.63,27.65,27.61,27.64,438864.0,27.63,27.65,27.61,27.64,438864.0
2025-05-13 15:50:00,27.65,27.65,27.5,27.51,914790.0,27.65,27.65,27.5,27.51,914790.0
2025-05-14 09:30:00,27.37,27.49,27.27,27.3,234667.0,27.37,27.49,27.27,27.3,234667.0
2025-05-14 09:40:00,27.3,27.34,27.23,27.27,261669.0,27.3,27.34,27.23,27.27,261669.0
2025-05-14 09:50:00,27.27,27.32,27.24,27.32,171261.0,27.27,27.32,27.24,27.32,171261.0
2025-05-14 10:00:00,27.32,27.44,27.27,27.41,195084.0,27.32,27.44,27.27,27.41,195084.0
2025-05-14 10:10:00,27.41,27.44,27.34,27.36,102630.0,27.41,27.44,27.34,27.36,102630.0
2025-05-14 10:20:00,27.36,27.41,27.32,27.38,184662.0,27.36,27.41,27.32,27.38,184662.0
2025-05-14 10:30:00,27.37,27.45,27.36,27.38,205940.0,27.37,27.45,27.36,27.38,205940.0
2025-05-14 10:40:00,27.38,27.41,27.34,27.41,109179.0,27.38,27.41,27.34,27.41,109179.0
2025-05-14 10:50:00,27.41,27.45,27.4,27.43,125184.0,27.41,27.45,27.4,27.43,125184.0
2025-05-14 11:00:00,27.43,27.44,27.33,27.39,140794.0,27.43,27.44,27.33,27.39,140794.0
2025-05-14 11:10:00,27.39,27.42,27.36,27.38,99085.0,27.39,27.42,27.36,27.38,99085.0
2025-05-14 11:20:00,27.38,27.43,27.37,27.42,77274.0,27.38,27.43,27.37,27.42,77274.0
2025-05-14 11:30:00,27.42,27.47,27.4,27.43,153925.0,27.42,27.47,27.4,27.43,153925.0
2025-05-14 11:40:00,27.44,27.45,27.38,27.38,164494.0,27.44,27.45,27.38,27.38,164494.0
2025-05-14 11:50:00,27.39,27.39,27.33,27.34,91344.0,27.39,27.39,27.33,27.34,91344.0
2025-05-14 12:00:00,27.34,27.38,27.31,27.37,127009.0,27.34,27.38,27.31,27.37,127009.0
2025-05-14 12:10:00,27.37,27.37,27.28,27.3,188213.0,27.37,27.37,27.28,27.3,188213.0
2025-05-14 12:20:00,27.3,27.33,27.29,27.3,117021.0,27.3,27.33,27.29,27.3,117021.0
2025-05-14 12:30:00,27.3,27.33,27.28,27.29,98525.0,27.3,27.33,27.28,27.29,98525.0
2025-05-14 12:40:00,27.28,27.31,27.25,27.3,125117.0,27.28,27.31,27.25,27.3,125117.0
2025-05-14 12:50:00,27.3,27.33,27.29,27.31,82437.0,27.3,27.33,27.29,27.31,82437.0
2025-05-14 13:00:00,27.3,27.39,27.3,27.37,190391.0,27.3,27.39,27.3,27.37,190391.0
2025-05-14 13:10:00,27.38,27.43,27.37,27.39,136873.0,27.38,27.43,27.37,27.39,136873.0
2025-05-14 13:20:00,27.38,27.43,27.36,27.41,112311.0,27.38,27.43,27.36,27.41,112311.0
2025-05-14 13:30:00,27.42,27.44,27.38,27.38,115398.0,27.42,27.44,27.38,27.38,115398.0
2025-05-14 13:40:00,27.39,27.39,27.34,27.35,133094.0,27.39,27.39,27.34,27.35,133094.0
2025-05-14 13:50:00,27.35,27.38,27.34,27.37,76837.0,27.35,27.38,27.34,27.37,76837.0
2025-05-14 14:00:00,27.37,27.42,27.35,27.39,176605.0,27.37,27.42,27.35,27.39,176605.0
2025-05-14 14:10:00,27.39,27.42,27.36,27.42,210211.0,27.39,27.42,27.36,27.42,210211.0
2025-05-14 14:20:00,27.41,27.41,27.35,27.37,96494.0,27.41,27.41,27.35,27.37,96494.0
2025-05-14 14:30:00,27.37,27.45,27.36,27.42,150396.0,27.37,27.45,27.36,27.42,150396.0
2025-05-14 14:40:00,27.42,27.43,27.41,27.42,94031.0,27.42,27.43,27.41,27.42,94031.0
2025-05-14 14:50:00,27.41,27.41,27.38,27.39,131032.0,27.41,27.41,27.38,27.39,131032.0
2025-05-14 15:00:00,27.39,27.39,27.33,27.35,223095.0,27.39,27.39,27.33,27.35,223095.0
2025-05-14 15:10:00,27.36,27.38,27.35,27.37,162540.0,27.36,27.38,27.35,27.37,162540.0
2025-05-14 15:20:00,27.37,27.38,27.33,27.36,245934.0,27.37,27.38,27.33,27.36,245934.0
2025-05-14 15:30:00,27.35,27.37,27.34,27.37,264623.0,27.35,27.37,27.34,27.37,264623.0
2025-05-14 15:40:00,27.37,27.41,27.36,27.39,427453.0,27.37,27.41,27.36,27.39,427453.0
2025-05-14 15:50:00,27.4,27.48,27.39,27.44,1191942.0,27.4,27.48,27.39,27.44,1191942.0
2025-05-15 09:30:00,27.21,27.5,27.21,27.48,579144.0,27.21,27.5,27.21,27.48,579144.0
2025-05-15 09:40:00,27.49,27.63,27.45,27.63,141126.0,27.49,27.63,27.45,27.63,141126.0
2025-05-15 09:50:00,27.62,27.65,27.56,27.6,435034.0,27.62,27.65,27.56,27.6,435034.0
2025-05-15 10:00:00,27.61,27.76,27.61,27.69,369842.0,27.61,27.76,27.61,27.69,369842.0
2025-05-15 10:10:00,27.69,27.75,27.65,27.75,466172.0,27.69,27.75,27.65,27.75,466172.0
2025-05-15 10:20:00,27.75,27.85,27.71,27.83,248395.0,27.75,27.85,27.71,27.83,248395.0
2025-05-15 10:30:00,27.84,27.88,27.77,27.84,541376.0,27.84,27.88,27.77,27.84,541376.0
2025-05-15 10:40:00,27.84,27.89,27.8,27.83,224991.0,27.84,27.89,27.8,27.83,224991.0
2025-05-15 10:50:00,27.83,27.9,27.82,27.85,196884.0,27.83,27.9,27.82,27.85,196884.0
2025-05-15 11:00:00,27.85,27.92,27.83,27.86,359719.0,27.85,27.92,27.83,27.86,359719.0
2025-05-15 11:10:00,27.86,27.91,27.84,27.89,528541.0,27.86,27.91,27.84,27.89,528541.0
2025-05-15 11:20:00,27.89,27.9,27.8,27.8,97647.0,27.89,27.9,27.8,27.8,97647.0
2025-05-15 11:30:00,27.8,27.82,27.74,27.75,83679.0,27.8,27.82,27.74,27.75,83679.0
2025-05-15 11:40:00,27.74,27.81,27.74,27.8,156227.0,27.74,27.81,27.74,27.8,156227.0
2025-05-15 11:50:00,27.79,27.81,27.77,27.8,107135.0,27.79,27.81,27.77,27.8,107135.0
2025-05-15 12:00:00,27.8,27.88,27.79,27.86,126758.0,27.8,27.88,27.79,27.86,126758.0
2025-05-15 12:10:00,27.85,27.9,27.84,27.88,122107.0,27.85,27.9,27.84,27.88,122107.0
2025-05-15 12:20:00,27.89,27.89,27.83,27.86,80235.0,27.89,27.89,27.83,27.86,80235.0
2025-05-15 12:30:00,27.86,27.88,27.81,27.85,125083.0,27.86,27.88,27.81,27.85,125083.0
2025-05-15 12:40:00,27.85,27.87,27.84,27.85,97971.0,27.85,27.87,27.84,27.85,97971.0
2025-05-15 12:50:00,27.86,27.88,27.83,27.85,94497.0,27.86,27.88,27.83,27.85,94497.0
2025-05-15 13:00:00,27.86,27.9,27.85,27.89,99297.0,27.86,27.9,27.85,27.89,99297.0
2025-05-15 13:10:00,27.89,27.93,27.88,27.93,96847.0,27.89,27.93,27.88,27.93,96847.0
2025-05-15 13:20:00,27.93,27.97,27.9,27.94,97062.0,27.93,27.97,27.9,27.94,97062.0
2025-05-15 13:30:00,27.94,27.94,27.9,27.92,81550.0,27.94,27.94,27.9,27.92,81550.0
2025-05-15 13:40:00,27.92,27.96,27.91,27.96,88848.0,27.92,27.96,27.91,27.96,88848.0
2025-05-15 13:50:00,27.96,27.98,27.91,27.93,146885.0,27.96,27.98,27.91,27.93,146885.0
2025-05-15 14:00:00,27.92,27.95,27.89,27.95,125654.0,27.92,27.95,27.89,27.95,125654.0
2025-05-15 14:10:00,27.95,27.97,27.93,27.96,82699.0,27.95,27.97,27.93,27.96,82699.0
2025-05-15 14:20:00,27.95,28.0,27.95,27.99,155482.0,27.95,28.0,27.95,27.99,155482.0
2025-05-15 14:30:00,27.99,28.03,27.96,27.96,623892.0,27.99,28.03,27.96,27.96,623892.0
2025-05-15 14:40:00,27.97,27.98,27.91,27.94,115511.0,27.97,27.98,27.91,27.94,115511.0
2025-05-15 14:50:00,27.94,27.96,27.89,27.92,344362.0,27.94,27.96,27.89,27.92,344362.0
2025-05-15 15:00:00,27.91,27.96,27.91,27.92,174984.0,27.91,27.96,27.91,27.92,174984.0
2025-05-15 15:10:00,27.93,27.99,27.91,27.97,197840.0,27.93,27.99,27.91,27.97,197840.0
2025-05-15 15:20:00,27.98,28.0,27.95,27.96,184005.0,27.98,28.0,27.95,27.96,184005.0
2025-05-15 15:30:00,27.96,28.01,27.93,27.95,157120.0,27.96,28.01,27.93,27.95,157120.0
2025-05-15 15:40:00,27.95,27.96,27.91,27.94,235219.0,27.95,27.96,27.91,27.94,235219.0
2025-05-15 15:50:00,27.94,28.02,27.91,28.02,803664.0,27.94,28.02,27.91,28.02,803664.0
2025-05-16 09:30:00,28.02,28.23,27.97,28.13,648839.0,28.02,28.23,27.97,28.13,648839.0
2025-05-16 09:40:00,28.12,28.14,28.0,28.05,168073.0,28.12,28.14,28.0,28.05,168073.0
2025-05-16 09:50:00,28.05,28.08,27.94,27.96,173285.0,28.05,28.08,27.94,27.96,173285.0
2025-05-16 10:00:00,27.95,27.97,27.87,27.88,144242.0,27.95,27.97,27.87,27.88,144242.0
2025-05-16 10:10:00,27.88,27.93,27.85,27.91,113269.0,27.88,27.93,27.85,27.91,113269.0
2025-05-16 10:20:00,27.91,27.91,27.84,27.85,81831.0,27.91,27.91,27.84,27.85,81831.0
2025-05-16 10:30:00,27.85,27.89,27.82,27.88,99689.0,27.85,27.89,27.82,27.88,99689.0
2025-05-16 10:40:00,27.88,27.94,27.87,27.89,156562.0,27.88,27.94,27.87,27.89,156562.0
2025-05-16 10:50:00,27.89,27.91,27.87,27.89,144107.0,27.89,27.91,27.87,27.89,144107.0
2025-05-16 11:00:00,27.89,27.92,27.88,27.92,105810.0,27.89,27.92,27.88,27.92,105810.0
2025-05-16 11:10:00,27.92,27.93,27.89,27.89,100343.0,27.92,27.93,27.89,27.89,100343.0
2025-05-16 11:20:00,27.89,27.92,27.86,27.87,102301.0,27.89,27.92,27.86,27.87,102301.0
2025-05-16 11:30:00,27.87,27.91,27.86,27.88,110312.0,27.87,27.91,27.86,27.88,110312.0
2025-05-16 11:40:00,27.88,27.89,27.84,27.89,77345.0,27.88,27.89,27.84,27.89,77345.0
2025-05-16 11:50:00,27.89,27.9,27.86,27.86,91260.0,27.89,27.9,27.86,27.86,91260.0
2025-05-16 12:00:00,27.87,27.95,27.85,27.93,206740.0,27.87,27.95,27.85,27.93,206740.0
2025-05-16 12:10:00,27.92,27.95,27.91,27.93,124465.0,27.92,27.95,27.91,27.93,124465.0
2025-05-16 12:20:00,27.93,27.96,27.92,27.93,101849.0,27.93,27.96,27.92,27.93,101849.0
2025-05-16 12:30:00,27.92,27.95,27.92,27.93,57687.0,27.92,27.95,27.92,27.93,57687.0
2025-05-16 12:40:00,27.93,27.95,27.91,27.92,88610.0,27.93,27.95,27.91,27.92,88610.0
2025-05-16 12:50:00,27.92,27.93,27.9,27.91,74939.0,27.92,27.93,27.9,27.91,74939.0
2025-05-16 13:00:00,27.91,27.94,27.9,27.92,83772.0,27.91,27.94,27.9,27.92,83772.0
2025-05-16 13:10:00,27.91,28.0,27.91,27.99,163068.0,27.91,28.0,27.91,27.99,163068.0
2025-05-16 13:20:00,27.99,28.0,27.96,27.99,92376.0,27.99,28.0,27.96,27.99,92376.0
2025-05-16 13:30:00,28.0,28.01,27.98,27.99,135979.0,28.0,28.01,27.98,27.99,135979.0
2025-05-16 13:40:00,28.0,28.07,27.98,28.05,139068.0,28.0,28.07,27.98,28.05,139068.0
2025-05-16 13:50:00,28.05,28.08,28.02,28.04,119024.0,28.05,28.08,28.02,28.04,119024.0
2025-05-16 14:00:00,28.04,28.06,28.0,28.01,104217.0,28.04,28.06,28.0,28.01,104217.0
2025-05-16 14:10:00,28.02,28.02,28.0,28.01,101486.0,28.02,28.02,28.0,28.01,101486.0
2025-05-16 14:20:00,28.01,28.04,28.0,28.03,100073.0,28.01,28.04,28.0,28.03,100073.0
2025-05-16 14:30:00,28.02,28.03,28.0,28.01,99198.0,28.02,28.03,28.0,28.01,99198.0
2025-05-16 14:40:00,28.01,28.03,27.99,28.0,178005.0,28.01,28.03,27.99,28.0,178005.0
2025-05-16 14:50:00,28.0,28.06,28.0,28.01,253114.0,28.0,28.06,28.0,28.01,253114.0
2025-05-16 15:00:00,28.02,28.07,28.01,28.05,164578.0,28.02,28.07,28.01,28.05,164578.0
2025-05-16 15:10:00,28.05,28.09,28.04,28.09,116338.0,28.05,28.09,28.04,28.09,116338.0
2025-05-16 15:20:00,28.09,28.1,28.07,28.08,95726.0,28.09,28.1,28.07,28.08,95726.0
2025-05-16 15:30:00,28.08,28.1,28.05,28.08,207967.0,28.08,28.1,28.05,28.08,207967.0
2025-05-16 15:40:00,28.08,28.12,28.07,28.1,191137.0,28.08,28.12,28.07,28.1,191137.0
2025-05-16 15:50:00,28.1,28.1,28.06,28.09,790330.0,28.1,28.1,28.06,28.09,790330.0
2025-05-19 09:30:00,27.88,27.92,27.65,27.7,360323.0,27.88,27.92,27.65,27.7,360323.0
2025-05-19 09:40:00,27.7,27.82,27.69,27.8,146636.0,27.7,27.82,27.69,27.8,146636.0
2025-05-19 09:50:00,27.8,27.88,27.73,27.87,205436.0,27.8,27.88,27.73,27.87,205436.0
2025-05-19 10:00:00,27.87,28.01,27.86,27.96,229567.0,27.87,28.01,27.86,27.96,229567.0
2025-05-19 10:10:00,27.96,28.0,27.92,27.99,73134.0,27.96,28.0,27.92,27.99,73134.0
2025-05-19 10:20:00,27.99,28.02,27.97,28.0,63671.0,27.99,28.02,27.97,28.0,63671.0
2025-05-19 10:30:00,28.0,28.04,27.99,28.03,86448.0,28.0,28.04,27.99,28.03,86448.0
2025-05-19 10:40:00,28.02,28.02,27.88,27.89,121318.0,28.02,28.02,27.88,27.89,121318.0
2025-05-19 10:50:00,27.89,27.93,27.87,27.88,64497.0,27.89,27.93,27.87,27.88,64497.0
2025-05-19 11:00:00,27.89,27.96,27.88,27.95,53567.0,27.89,27.96,27.88,27.95,53567.0
2025-05-19 11:10:00,27.96,27.96,27.86,27.86,155823.0,27.96,27.96,27.86,27.86,155823.0
2025-05-19 11:20:00,27.87,27.91,27.86,27.88,83916.0,27.87,27.91,27.86,27.88,83916.0
2025-05-19 11:30:00,27.88,27.93,27.87,27.93,82716.0,27.88,27.93,27.87,27.93,82716.0
2025-05-19 11:40:00,27.93,27.97,27.92,27.95,60515.0,27.93,27.97,27.92,27.95,60515.0
2025-05-19 11:50:00,27.95,27.96,27.93,27.96,86406.0,27.95,27.96,27.93,27.96,86406.0
2025-05-19 12:00:00,27.96,27.97,27.93,27.95,69706.0,27.96,27.97,27.93,27.95,69706.0
2025-05-19 12:10:00,27.95,27.95,27.91,27.91,82730.0,27.95,27.95,27.91,27.91,82730.0
2025-05-19 12:20:00,27.91,27.93,27.89,27.9,47064.0,27.91,27.93,27.89,27.9,47064.0
2025-05-19 12:30:00,27.9,27.92,27.88,27.91,119363.0,27.9,27.92,27.88,27.91,119363.0
2025-05-19 12:40:00,27.91,27.92,27.86,27.92,99771.0,27.91,27.92,27.86,27.92,99771.0
2025-05-19 12:50:00,27.92,27.93,27.89,27.91,97281.0,27.92,27.93,27.89,27.91,97281.0
2025-05-19 13:00:00,27.91,27.96,27.89,27.95,97344.0,27.91,27.96,27.89,27.95,97344.0
2025-05-19 13:10:00,27.96,28.0,27.93,27.99,125563.0,27.96,28.0,27.93,27.99,125563.0
2025-05-19 13:20:00,27.99,28.01,27.97,27.99,103070.0,27.99,28.01,27.97,27.99,103070.0
2025-05-19 13:30:00,28.0,28.01,27.94,27.95,129003.0,28.0,28.01,27.94,27.95,129003.0
2025-05-19 13:40:00,27.95,27.96,27.91,27.94,78179.0,27.95,27.96,27.91,27.94,78179.0
2025-05-19 13:50:00,27.93,27.94,27.9,27.91,109565.0,27.93,27.94,27.9,27.91,109565.0
2025-05-19 14:00:00,27.91,27.93,27.89,27.93,69242.0,27.91,27.93,27.89,27.93,69242.0
2025-05-19 14:10:00,27.93,27.93,27.89,27.91,109568.0,27.93,27.93,27.89,27.91,109568.0
2025-05-19 14:20:00,27.91,27.93,27.89,27.92,109407.0,27.91,27.93,27.89,27.92,109407.0
2025-05-19 14:30:00,27.92,27.94,27.9,27.92,83600.0,27.92,27.94,27.9,27.92,83600.0
2025-05-19 14:40:00,27.93,27.94,27.88,27.89,87195.0,27.93,27.94,27.88,27.89,87195.0
2025-05-19 14:50:00,27.89,27.9,27.86,27.88,84274.0,27.89,27.9,27.86,27.88,84274.0
2025-05-19 15:00:00,27.89,27.96,27.88,27.96,124928.0,27.89,27.96,27.88,27.96,124928.0
2025-05-19 15:10:00,27.96,27.96,27.93,27.93,99995.0,27.96,27.96,27.93,27.93,99995.0
2025-05-19 15:20:00,27.94,27.95,27.9,27.93,205736.0,27.94,27.95,27.9,27.93,205736.0
2025-05-19 15:30:00,27.93,27.94,27.91,27.93,129755.0,27.93,27.94,27.91,27.93,129755.0
2025-05-19 15:40:00,27.93,27.97,27.92,27.95,175981.0,27.93,27.97,27.92,27.95,175981.0
2025-05-19 15:50:00,27.95,28.02,27.94,28.01,562671.0,27.95,28.02,27.94,28.01,562671.0
2025-05-20 09:30:00,28.0,28.15,28.0,28.11,372105.0,28.0,28.15,28.0,28.11,372105.0
2025-05-20 09:40:00,28.11,28.14,28.06,28.12,139014.0,28.11,28.14,28.06,28.12,139014.0
2025-05-20 09:50:00,28.12,28.18,28.1,28.14,126441.0,28.12,28.18,28.1,28.14,126441.0
2025-05-20 10:00:00,28.14,28.15,28.02,28.07,225603.0,28.14,28.15,28.02,28.07,225603.0
2025-05-20 10:10:00,28.07,28.08,27.99,27.99,141563.0,28.07,28.08,27.99,27.99,141563.0
2025-05-20 10:20:00,28.0,28.04,27.97,27.99,89435.0,28.0,28.04,27.97,27.99,89435.0
2025-05-20 10:30:00,27.98,28.05,27.95,28.05,137010.0,27.98,28.05,27.95,28.05,137010.0
2025-05-20 10:40:00,28.05,28.08,28.01,28.05,120314.0,28.05,28.08,28.01,28.05,120314.0
2025-05-20 10:50:00,28.05,28.05,27.99,27.99,100506.0,28.05,28.05,27.99,27.99,100506.0
2025-05-20 11:00:00,28.0,28.07,27.98,28.05,86355.0,28.0,28.07,27.98,28.05,86355.0
2025-05-20 11:10:00,28.06,28.06,28.01,28.02,84117.0,28.06,28.06,28.01,28.02,84117.0
2025-05-20 11:20:00,28.02,28.04,27.99,28.04,60273.0,28.02,28.04,27.99,28.04,60273.0
2025-05-20 11:30:00,28.03,28.04,28.0,28.01,103387.0,28.03,28.04,28.0,28.01,103387.0
2025-05-20 11:40:00,28.02,28.02,27.95,27.96,51625.0,28.02,28.02,27.95,27.96,51625.0
2025-05-20 11:50:00,27.95,28.03,27.95,28.0,67220.0,27.95,28.03,27.95,28.0,67220.0
2025-05-20 12:00:00,28.0,28.02,27.98,28.0,96378.0,28.0,28.02,27.98,28.0,96378.0
2025-05-20 12:10:00,28.0,28.0,27.95,27.98,79030.0,28.0,28.0,27.95,27.98,79030.0
2025-05-20 12:20:00,27.98,28.02,27.97,27.98,70845.0,27.98,28.02,27.97,27.98,70845.0
2025-05-20 12:30:00,27.98,28.01,27.98,27.99,85364.0,27.98,28.01,27.98,27.99,85364.0
2025-05-20 12:40:00,27.99,28.0,27.97,28.0,84985.0,27.99,28.0,27.97,28.0,84985.0
2025-05-20 12:50:00,28.0,28.04,27.98,28.04,66617.0,28.0,28.04,27.98,28.04,66617.0
2025-05-20 13:00:00,28.03,28.1,28.03,28.09,101493.0,28.03,28.1,28.03,28.09,101493.0
2025-05-20 13:10:00,28.1,28.13,28.09,28.1,175614.0,28.1,28.13,28.09,28.1,175614.0
2025-05-20 13:20:00,28.1,28.13,28.09,28.11,96839.0,28.1,28.13,28.09,28.11,96839.0
2025-05-20 13:30:00,28.12,28.16,28.11,28.16,230110.0,28.12,28.16,28.11,28.16,230110.0
2025-05-20 13:40:00,28.16,28.17,28.07,28.09,89308.0,28.16,28.17,28.07,28.09,89308.0
2025-05-20 13:50:00,28.09,28.09,28.05,28.08,110890.0,28.09,28.09,28.05,28.08,110890.0
2025-05-20 14:00:00,28.08,28.09,28.07,28.09,81476.0,28.08,28.09,28.07,28.09,81476.0
2025-05-20 14:10:00,28.09,28.1,28.07,28.09,125378.0,28.09,28.1,28.07,28.09,125378.0
2025-05-20 14:20:00,28.08,28.11,28.03,28.05,167934.0,28.08,28.11,28.03,28.05,167934.0
2025-05-20 14:30:00,28.05,28.11,28.03,28.1,86157.0,28.05,28.11,28.03,28.1,86157.0
2025-05-20 14:40:00,28.11,28.11,28.04,28.05,93327.0,28.11,28.11,28.04,28.05,93327.0
2025-05-20 14:50:00,28.05,28.07,28.03,28.04,101682.0,28.05,28.07,28.03,28.04,101682.0
2025-05-20 15:00:00,28.05,28.05,27.98,28.03,86861.0,28.05,28.05,27.98,28.03,86861.0
2025-05-20 15:10:00,28.03,28.05,28.01,28.05,133670.0,28.03,28.05,28.01,28.05,133670.0
2025-05-20 15:20:00,28.05,28.05,28.01,28.02,128555.0,28.05,28.05,28.01,28.02,128555.0
2025-05-20 15:30:00,28.01,28.04,28.01,28.04,133972.0,28.01,28.04,28.01,28.04,133972.0
2025-05-20 15:40:00,28.03,28.05,27.98,27.98,191131.0,28.03,28.05,27.98,27.98,191131.0
2025-05-20 15:50:00,27.98,28.01,27.95,27.98,631044.0,27.98,28.01,27.95,27.98,631044.0
2025-05-21 09:30:00,27.87,27.96,27.86,27.92,195089.0,27.87,27.96,27.86,27.92,195089.0
2025-05-21 09:40:00,27.92,27.93,27.76,27.78,110722.0,27.92,27.93,27.76,27.78,110722.0
2025-05-21 09:50:00,27.78,27.81,27.75,27.76,87861.0,27.78,27.81,27.75,27.76,87861.0
2025-05-21 10:00:00,27.75,27.79,27.6,27.62,145831.0,27.75,27.79,27.6,27.62,145831.0
2025-05-21 10:10:00,27.62,27.73,27.61,27.71,164674.0,27.62,27.73,27.61,27.71,164674.0
2025-05-21 10:20:00,27.71,27.75,27.67,27.67,82600.0,27.71,27.75,27.67,27.67,82600.0
2025-05-21 10:30:00,27.68,27.68,27.59,27.63,105921.0,27.68,27.68,27.59,27.63,105921.0
2025-05-21 10:40:00,27.64,27.68,27.56,27.58,64749.0,27.64,27.68,27.56,27.58,64749.0
2025-05-21 10:50:00,27.58,27.64,27.55,27.59,449423.0,27.58,27.64,27.55,27.59,449423.0
2025-05-21 11:00:00,27.59,27.59,27.51,27.57,278898.0,27.59,27.59,27.51,27.57,278898.0
2025-05-21 11:10:00,27.57,27.62,27.55,27.58,118399.0,27.57,27.62,27.55,27.58,118399.0
2025-05-21 11:20:00,27.59,27.65,27.59,27.6,112350.0,27.59,27.65,27.59,27.6,112350.0
2025-05-21 11:30:00,27.6,27.64,27.58,27.62,185058.0,27.6,27.64,27.58,27.62,185058.0
2025-05-21 11:40:00,27.62,27.63,27.58,27.6,161790.0,27.62,27.63,27.58,27.6,161790.0
2025-05-21 11:50:00,27.61,27.65,27.59,27.6,67506.0,27.61,27.65,27.59,27.6,67506.0
2025-05-21 12:00:00,27.61,27.65,27.59,27.64,85651.0,27.61,27.65,27.59,27.64,85651.0
2025-05-21 12:10:00,27.64,27.66,27.62,27.64,157917.0,27.64,27.66,27.62,27.64,157917.0
2025-05-21 12:20:00,27.64,27.69,27.63,27.69,90207.0,27.64,27.69,27.63,27.69,90207.0
2025-05-21 12:30:00,27.69,27.75,27.69,27.71,112213.0,27.69,27.75,27.69,27.71,112213.0
2025-05-21 12:40:00,27.71,27.75,27.71,27.75,106959.0,27.71,27.75,27.71,27.75,106959.0
2025-05-21 12:50:00,27.75,27.76,27.73,27.76,87707.0,27.75,27.76,27.73,27.76,87707.0
2025-05-21 13:00:00,27.76,27.81,27.74,27.78,134973.0,27.76,27.81,27.74,27.78,134973.0
2025-05-21 13:10:00,27.78,27.8,27.66,27.7,182949.0,27.78,27.8,27.66,27.7,182949.0
2025-05-21 13:20:00,27.7,27.7,27.56,27.57,417607.0,27.7,27.7,27.56,27.57,417607.0
2025-05-21 13:30:00,27.58,27.73,27.55,27.72,103042.0,27.58,27.73,27.55,27.72,103042.0
2025-05-21 13:40:00,27.73,27.73,27.67,27.71,106089.0,27.73,27.73,27.67,27.71,106089.0
2025-05-21 13:50:00,27.7,27.71,27.66,27.67,158973.0,27.7,27.71,27.66,27.67,158973.0
2025-05-21 14:00:00,27.67,27.69,27.62,27.68,243178.0,27.67,27.69,27.62,27.68,243178.0
2025-05-21 14:10:00,27.69,27.69,27.62,27.63,127795.0,27.69,27.69,27.62,27.63,127795.0
2025-05-21 14:20:00,27.63,27.66,27.6,27.65,120373.0,27.63,27.66,27.6,27.65,120373.0
2025-05-21 14:30:00,27.65,27.68,27.62,27.62,94754.0,27.65,27.68,27.62,27.62,94754.0
2025-05-21 14:40:00,27.63,27.64,27.6,27.61,137146.0,27.63,27.64,27.6,27.61,137146.0
2025-05-21 14:50:00,27.61,27.62,27.57,27.58,146473.0,27.61,27.62,27.57,27.58,146473.0
2025-05-21 15:00:00,27.58,27.59,27.54,27.54,153042.0,27.58,27.59,27.54,27.54,153042.0
2025-05-21 15:10:00,27.55,27.6,27.52,27.59,239634.0,27.55,27.6,27.52,27.59,239634.0
2025-05-21 15:20:00,27.59,27.6,27.53,27.54,187186.0,27.59,27.6,27.53,27.54,187186.0
2025-05-21 15:30:00,27.54,27.61,27.53,27.59,237669.0,27.54,27.61,27.53,27.59,237669.0
2025-05-21 15:40:00,27.6,27.61,27.54,27.55,316877.0,27.6,27.61,27.54,27.55,316877.0
2025-05-21 15:50:00,27.55,27.55,27.46,27.46,1105202.0,27.55,27.55,27.46,27.46,1105202.0
2025-05-22 09:30:00,27.39,27.39,27.22,27.27,269213.0,27.39,27.39,27.22,27.27,269213.0
2025-05-22 09:40:00,27.26,27.35,27.24,27.28,353698.0,27.26,27.35,27.24,27.28,353698.0
2025-05-22 09:50:00,27.28,27.3,27.12,27.14,369812.0,27.28,27.3,27.12,27.14,369812.0
2025-05-22 10:00:00,27.16,27.2,27.12,27.17,141102.0,27.16,27.2,27.12,27.17,141102.0
2025-05-22 10:10:00,27.16,27.25,27.14,27.24,108527.0,27.16,27.25,27.14,27.24,108527.0
2025-05-22 10:20:00,27.24,27.24,27.16,27.17,117637.0,27.24,27.24,27.16,27.17,117637.0
2025-05-22 10:30:00,27.16,27.18,27.06,27.09,190772.0,27.16,27.18,27.06,27.09,190772.0
2025-05-22 10:40:00,27.09,27.18,27.08,27.15,187169.0,27.09,27.18,27.08,27.15,187169.0
2025-05-22 10:50:00,27.16,27.23,27.14,27.18,104201.0,27.16,27.23,27.14,27.18,104201.0
2025-05-22 11:00:00,27.17,27.29,27.17,27.26,246129.0,27.17,27.29,27.17,27.26,246129.0
2025-05-22 11:10:00,27.26,27.27,27.18,27.21,140363.0,27.26,27.27,27.18,27.21,140363.0
2025-05-22 11:20:00,27.21,27.27,27.2,27.21,137340.0,27.21,27.27,27.2,27.21,137340.0
2025-05-22 11:30:00,27.21,27.31,27.21,27.29,123878.0,27.21,27.31,27.21,27.29,123878.0
2025-05-22 11:40:00,27.29,27.35,27.28,27.29,335641.0,27.29,27.35,27.28,27.29,335641.0
2025-05-22 11:50:00,27.3,27.33,27.29,27.31,63149.0,27.3,27.33,27.29,27.31,63149.0
2025-05-22 12:00:00,27.31,27.37,27.3,27.35,98066.0,27.31,27.37,27.3,27.35,98066.0
2025-05-22 12:10:00,27.35,27.42,27.33,27.4,137171.0,27.35,27.42,27.33,27.4,137171.0
2025-05-22 12:20:00,27.39,27.41,27.36,27.39,106196.0,27.39,27.41,27.36,27.39,106196.0
2025-05-22 12:30:00,27.39,27.41,27.35,27.39,103458.0,27.39,27.41,27.35,27.39,103458.0
2025-05-22 12:40:00,27.4,27.42,27.34,27.35,88302.0,27.4,27.42,27.34,27.35,88302.0
2025-05-22 12:50:00,27.35,27.36,27.3,27.3,54154.0,27.35,27.36,27.3,27.3,54154.0
2025-05-22 13:00:00,27.3,27.34,27.27,27.32,170577.0,27.3,27.34,27.27,27.32,170577.0
2025-05-22 13:10:00,27.32,27.38,27.28,27.38,184887.0,27.32,27.38,27.28,27.38,184887.0
2025-05-22 13:20:00,27.38,27.46,27.37,27.45,104839.0,27.38,27.46,27.37,27.45,104839.0
2025-05-22 13:30:00,27.45,27.45,27.4,27.44,124595.0,27.45,27.45,27.4,27.44,124595.0
2025-05-22 13:40:00,27.45,27.47,27.42,27.44,116687.0,27.45,27.47,27.42,27.44,116687.0
2025-05-22 13:50:00,27.44,27.45,27.4,27.41,100059.0,27.44,27.45,27.4,27.41,100059.0
2025-05-22 14:00:00,27.42,27.47,27.41,27.46,121061.0,27.42,27.47,27.41,27.46,121061.0
2025-05-22 14:10:00,27.46,27.5,27.44,27.5,73315.0,27.46,27.5,27.44,27.5,73315.0
2025-05-22 14:20:00,27.49,27.52,27.48,27.5,95817.0,27.49,27.52,27.48,27.5,95817.0
2025-05-22 14:30:00,27.5,27.5,27.42,27.43,125114.0,27.5,27.5,27.42,27.43,125114.0
2025-05-22 14:40:00,27.43,27.48,27.42,27.46,56741.0,27.43,27.48,27.42,27.46,56741.0
2025-05-22 14:50:00,27.47,27.52,27.46,27.5,104650.0,27.47,27.52,27.46,27.5,104650.0
2025-05-22 15:00:00,27.5,27.52,27.48,27.49,124655.0,27.5,27.52,27.48,27.49,124655.0
2025-05-22 15:10:00,27.49,27.54,27.48,27.51,159555.0,27.49,27.54,27.48,27.51,159555.0
2025-05-22 15:20:00,27.51,27.53,27.48,27.53,170877.0,27.51,27.53,27.48,27.53,170877.0
2025-05-22 15:30:00,27.53,27.53,27.47,27.48,257850.0,27.53,27.53,27.47,27.48,257850.0
2025-05-22 15:40:00,27.48,27.5,27.41,27.42,441079.0,27.48,27.5,27.41,27.42,441079.0
2025-05-22 15:50:00,27.42,27.44,27.32,27.34,1998849.0,27.42,27.44,27.32,27.34,1998849.0
2025-05-23 09:30:00,27.26,27.5,27.2,27.42,301771.0,27.26,27.5,27.2,27.42,301771.0
2025-05-23 09:40:00,27.42,27.53,27.4,27.53,148499.0,27.42,27.53,27.4,27.53,148499.0
2025-05-23 09:50:00,27.53,27.57,27.47,27.51,169531.0,27.53,27.57,27.47,27.51,169531.0
2025-05-23 10:00:00,27.5,27.58,27.48,27.54,223147.0,27.5,27.58,27.48,27.54,223147.0
2025-05-23 10:10:00,27.54,27.6,27.47,27.47,187740.0,27.54,27.6,27.47,27.47,187740.0
2025-05-23 10:20:00,27.48,27.56,27.46,27.54,199332.0,27.48,27.56,27.46,27.54,199332.0
2025-05-23 10:30:00,27.54,27.58,27.5,27.54,122364.0,27.54,27.58,27.5,27.54,122364.0
2025-05-23 10:40:00,27.54,27.59,27.51,27.58,109338.0,27.54,27.59,27.51,27.58,109338.0
2025-05-23 10:50:00,27.58,27.58,27.46,27.49,113572.0,27.58,27.58,27.46,27.49,113572.0
2025-05-23 11:00:00,27.49,27.52,27.46,27.52,158682.0,27.49,27.52,27.46,27.52,158682.0
2025-05-23 11:10:00,27.52,27.54,27.5,27.54,112185.0,27.52,27.54,27.5,27.54,112185.0
2025-05-23 11:20:00,27.54,27.62,27.54,27.61,128810.0,27.54,27.62,27.54,27.61,128810.0
2025-05-23 11:30:00,27.62,27.68,27.59,27.64,120261.0,27.62,27.68,27.59,27.64,120261.0
2025-05-23 11:40:00,27.64,27.67,27.63,27.67,62743.0,27.64,27.67,27.63,27.67,62743.0
2025-05-23 11:50:00,27.67,27.67,27.59,27.61,112387.0,27.67,27.67,27.59,27.61,112387.0
2025-05-23 12:00:00,27.61,27.66,27.58,27.61,313445.0,27.61,27.66,27.58,27.61,313445.0
2025-05-23 12:10:00,27.6,27.61,27.57,27.59,83443.0,27.6,27.61,27.57,27.59,83443.0
2025-05-23 12:20:00,27.58,27.66,27.58,27.64,69782.0,27.58,27.66,27.58,27.64,69782.0
2025-05-23 12:30:00,27.64,27.74,27.61,27.74,146108.0,27.64,27.74,27.61,27.74,146108.0
2025-05-23 12:40:00,27.74,27.78,27.72,27.78,136106.0,27.74,27.78,27.72,27.78,136106.0
2025-05-23 12:50:00,27.78,27.8,27.71,27.73,90740.0,27.78,27.8,27.71,27.73,90740.0
2025-05-23 13:00:00,27.72,27.77,27.71,27.77,76127.0,27.72,27.77,27.71,27.77,76127.0
2025-05-23 13:10:00,27.77,27.83,27.76,27.82,98524.0,27.77,27.83,27.76,27.82,98524.0
2025-05-23 13:20:00,27.82,27.87,27.81,27.86,136326.0,27.82,27.87,27.81,27.86,136326.0
2025-05-23 13:30:00,27.86,27.87,27.82,27.84,172504.0,27.86,27.87,27.82,27.84,172504.0
2025-05-23 13:40:00,27.84,27.84,27.79,27.84,80210.0,27.84,27.84,27.79,27.84,80210.0
2025-05-23 13:50:00,27.84,27.88,27.82,27.83,127573.0,27.84,27.88,27.82,27.83,127573.0
2025-05-23 14:00:00,27.83,27.9,27.82,27.87,81332.0,27.83,27.9,27.82,27.87,81332.0
2025-05-23 14:10:00,27.87,27.88,27.82,27.84,136935.0,27.87,27.88,27.82,27.84,136935.0
2025-05-23 14:20:00,27.84,27.84,27.78,27.83,75444.0,27.84,27.84,27.78,27.83,75444.0
2025-05-23 14:30:00,27.83,27.87,27.82,27.84,84727.0,27.83,27.87,27.82,27.84,84727.0
2025-05-23 14:40:00,27.84,27.85,27.82,27.85,93587.0,27.84,27.85,27.82,27.85,93587.0
2025-05-23 14:50:00,27.84,27.87,27.83,27.85,67996.0,27.84,27.87,27.83,27.85,67996.0
2025-05-23 15:00:00,27.85,27.87,27.83,27.86,114066.0,27.85,27.87,27.83,27.86,114066.0
2025-05-23 15:10:00,27.86,27.89,27.85,27.87,138514.0,27.86,27.89,27.85,27.87,138514.0
2025-05-23 15:20:00,27.87,27.87,27.83,27.84,156691.0,27.87,27.87,27.83,27.84,156691.0
2025-05-23 15:30:00,27.84,27.87,27.8,27.87,149052.0,27.84,27.87,27.8,27.87,149052.0
2025-05-23 15:40:00,27.87,27.88,27.8,27.81,306393.0,27.87,27.88,27.8,27.81,306393.0
2025-05-23 15:50:00,27.8,27.89,27.76,27.87,1541839.0,27.8,27.89,27.76,27.87,1541839.0
2025-05-27 09:30:00,28.08,28.2,28.05,28.09,654773.0,28.08,28.2,28.05,28.09,654773.0
2025-05-27 09:40:00,28.09,28.2,28.02,28.14,623832.0,28.09,28.2,28.02,28.14,623832.0
2025-05-27 09:50:00,28.14,28.18,28.07,28.1,404231.0,28.14,28.18,28.07,28.1,404231.0
2025-05-27 10:00:00,28.1,28.15,28.09,28.11,440976.0,28.1,28.15,28.09,28.11,440976.0
2025-05-27 10:10:00,28.11,28.13,28.06,28.09,417456.0,28.11,28.13,28.06,28.09,417456.0
2025-05-27 10:20:00,28.1,28.15,28.09,28.11,332890.0,28.1,28.15,28.09,28.11,332890.0
2025-05-27 10:30:00,28.11,28.18,28.1,28.17,433686.0,28.11,28.18,28.1,28.17,433686.0
2025-05-27 10:40:00,28.17,28.19,28.14,28.16,175985.0,28.17,28.19,28.14,28.16,175985.0
2025-05-27 10:50:00,28.16,28.19,28.13,28.14,260957.0,28.16,28.19,28.13,28.14,260957.0
2025-05-27 11:00:00,28.14,28.16,28.12,28.16,282305.0,28.14,28.16,28.12,28.16,282305.0
2025-05-27 11:10:00,28.15,28.24,28.13,28.24,238858.0,28.15,28.24,28.13,28.24,238858.0
2025-05-27 11:20:00,28.24,28.24,28.17,28.19,187363.0,28.24,28.24,28.17,28.19,187363.0
2025-05-27 11:30:00,28.19,28.21,28.15,28.21,201611.0,28.19,28.21,28.15,28.21,201611.0
2025-05-27 11:40:00,28.21,28.21,28.14,28.18,157450.0,28.21,28.21,28.14,28.18,157450.0
2025-05-27 11:50:00,28.18,28.2,28.13,28.19,301025.0,28.18,28.2,28.13,28.19,301025.0
2025-05-27 12:00:00,28.18,28.2,28.17,28.2,236213.0,28.18,28.2,28.17,28.2,236213.0
2025-05-27 12:10:00,28.2,28.2,28.15,28.19,111145.0,28.2,28.2,28.15,28.19,111145.0
2025-05-27 12:20:00,28.18,28.23,28.17,28.19,126509.0,28.18,28.23,28.17,28.19,126509.0
2025-05-27 12:30:00,28.19,28.23,28.17,28.22,137042.0,28.19,28.23,28.17,28.22,137042.0
2025-05-27 12:40:00,28.23,28.23,28.18,28.2,127843.0,28.23,28.23,28.18,28.2,127843.0
2025-05-27 12:50:00,28.2,28.21,28.15,28.16,179359.0,28.2,28.21,28.15,28.16,179359.0
2025-05-27 13:00:00,28.16,28.2,28.16,28.2,141890.0,28.16,28.2,28.16,28.2,141890.0
2025-05-27 13:10:00,28.2,28.2,28.17,28.2,115071.0,28.2,28.2,28.17,28.2,115071.0
2025-05-27 13:20:00,28.2,28.2,28.18,28.19,105598.0,28.2,28.2,28.18,28.19,105598.0
2025-05-27 13:30:00,28.19,28.2,28.16,28.18,125626.0,28.19,28.2,28.16,28.18,125626.0
2025-05-27 13:40:00,28.18,28.23,28.17,28.22,137423.0,28.18,28.23,28.17,28.22,137423.0
2025-05-27 13:50:00,28.23,28.25,28.21,28.25,105996.0,28.23,28.25,28.21,28.25,105996.0
2025-05-27 14:00:00,28.25,28.28,28.19,28.21,198930.0,28.25,28.28,28.19,28.21,198930.0
2025-05-27 14:10:00,28.21,28.26,28.2,28.2,144475.0,28.21,28.26,28.2,28.2,144475.0
2025-05-27 14:20:00,28.21,28.23,28.18,28.21,117908.0,28.21,28.23,28.18,28.21,117908.0
2025-05-27 14:30:00,28.21,28.26,28.2,28.25,147051.0,28.21,28.26,28.2,28.25,147051.0
2025-05-27 14:40:00,28.25,28.25,28.21,28.23,177470.0,28.25,28.25,28.21,28.23,177470.0
2025-05-27 14:50:00,28.23,28.25,28.22,28.23,119205.0,28.23,28.25,28.22,28.23,119205.0
2025-05-27 15:00:00,28.23,28.27,28.21,28.24,270054.0,28.23,28.27,28.21,28.24,270054.0
2025-05-27 15:10:00,28.25,28.25,28.2,28.21,217319.0,28.25,28.25,28.2,28.21,217319.0
2025-05-27 15:20:00,28.21,28.22,28.19,28.2,231163.0,28.21,28.22,28.19,28.2,231163.0
2025-05-27 15:30:00,28.21,28.23,28.19,28.23,461802.0,28.21,28.23,28.19,28.23,461802.0
2025-05-27 15:40:00,28.23,28.25,28.16,28.17,774323.0,28.23,28.25,28.16,28.17,774323.0
2025-05-27 15:50:00,28.17,28.21,28.14,28.2,1389963.0,28.17,28.21,28.14,28.2,1389963.0
2025-05-28 09:30:00,28.3,28.35,28.14,28.15,278365.0,28.3,28.35,28.14,28.15,278365.0
2025-05-28 09:40:00,28.15,28.26,28.15,28.23,196593.0,28.15,28.26,28.15,28.23,196593.0
2025-05-28 09:50:00,28.23,28.28,28.12,28.13,212725.0,28.23,28.28,28.12,28.13,212725.0
2025-05-28 10:00:00,28.14,28.17,28.05,28.07,88141.0,28.14,28.17,28.05,28.07,88141.0
2025-05-28 10:10:00,28.07,28.16,28.05,28.16,314613.0,28.07,28.16,28.05,28.16,314613.0
2025-05-28 10:20:00,28.15,28.19,28.13,28.14,129377.0,28.15,28.19,28.13,28.14,129377.0
2025-05-28 10:30:00,28.14,28.19,28.13,28.16,387874.0,28.14,28.19,28.13,28.16,387874.0
2025-05-28 10:40:00,28.15,28.17,28.09,28.1,180765.0,28.15,28.17,28.09,28.1,180765.0
2025-05-28 10:50:00,28.1,28.14,28.08,28.14,190598.0,28.1,28.14,28.08,28.14,190598.0
2025-05-28 11:00:00,28.13,28.17,28.07,28.08,157492.0,28.13,28.17,28.07,28.08,157492.0
2025-05-28 11:10:00,28.07,28.09,28.02,28.04,148013.0,28.07,28.09,28.02,28.04,148013.0
2025-05-28 11:20:00,28.04,28.11,28.03,28.08,413440.0,28.04,28.11,28.03,28.08,413440.0
2025-05-28 11:30:00,28.08,28.1,28.01,28.09,245482.0,28.08,28.1,28.01,28.09,245482.0
2025-05-28 11:40:00,28.09,28.09,27.97,27.99,228109.0,28.09,28.09,27.97,27.99,228109.0
2025-05-28 11:50:00,27.99,28.03,27.97,27.99,231489.0,27.99,28.03,27.97,27.99,231489.0
2025-05-28 12:00:00,27.99,28.06,27.98,28.05,131197.0,27.99,28.06,27.98,28.05,131197.0
2025-05-28 12:10:00,28.06,28.08,28.03,28.04,116510.0,28.06,28.08,28.03,28.04,116510.0
2025-05-28 12:20:00,28.04,28.07,28.01,28.07,167438.0,28.04,28.07,28.01,28.07,167438.0
2025-05-28 12:30:00,28.07,28.1,28.06,28.08,74696.0,28.07,28.1,28.06,28.08,74696.0
2025-05-28 12:40:00,28.08,28.08,28.04,28.05,114497.0,28.08,28.08,28.04,28.05,114497.0
2025-05-28 12:50:00,28.05,28.08,28.04,28.08,94283.0,28.05,28.08,28.04,28.08,94283.0
2025-05-28 13:00:00,28.08,28.14,28.07,28.11,145588.0,28.08,28.14,28.07,28.11,145588.0
2025-05-28 13:10:00,28.11,28.13,28.08,28.1,90045.0,28.11,28.13,28.08,28.1,90045.0
2025-05-28 13:20:00,28.1,28.11,28.07,28.08,177933.0,28.1,28.11,28.07,28.08,177933.0
2025-05-28 13:30:00,28.08,28.09,28.06,28.08,70454.0,28.08,28.09,28.06,28.08,70454.0
2025-05-28 13:40:00,28.08,28.1,28.05,28.1,77107.0,28.08,28.1,28.05,28.1,77107.0
2025-05-28 13:50:00,28.09,28.12,28.07,28.08,100024.0,28.09,28.12,28.07,28.08,100024.0
2025-05-28 14:00:00,28.08,28.1,28.01,28.02,111795.0,28.08,28.1,28.01,28.02,111795.0
2025-05-28 14:10:00,28.02,28.06,28.01,28.02,60615.0,28.02,28.06,28.01,28.02,60615.0
2025-05-28 14:20:00,28.02,28.04,28.0,28.03,85565.0,28.02,28.04,28.0,28.03,85565.0
2025-05-28 14:30:00,28.03,28.05,28.02,28.03,70668.0,28.03,28.05,28.02,28.03,70668.0
2025-05-28 14:40:00,28.03,28.07,28.02,28.07,181015.0,28.03,28.07,28.02,28.07,181015.0
2025-05-28 14:50:00,28.07,28.1,27.96,28.09,340250.0,28.07,28.1,27.96,28.09,340250.0
2025-05-28 15:00:00,28.09,28.12,28.03,28.11,450122.0,28.09,28.12,28.03,28.11,450122.0
2025-05-28 15:10:00,28.11,28.12,28.03,28.07,450549.0,28.11,28.12,28.03,28.07,450549.0
2025-05-28 15:20:00,28.07,28.08,28.0,28.0,163754.0,28.07,28.08,28.0,28.0,163754.0
2025-05-28 15:30:00,28.01,28.02,27.95,27.96,256238.0,28.01,28.02,27.95,27.96,256238.0
2025-05-28 15:40:00,27.97,27.97,27.94,27.96,276200.0,27.97,27.97,27.94,27.96,276200.0
2025-05-28 15:50:00,27.96,27.96,27.88,27.96,832543.0,27.96,27.96,27.88,27.96,832543.0
2025-05-29 09:30:00,27.93,27.98,27.61,27.71,265240.0,27.93,27.98,27.61,27.71,265240.0
2025-05-29 09:40:00,27.7,27.92,27.7,27.88,395942.0,27.7,27.92,27.7,27.88,395942.0
2025-05-29 09:50:00,27.88,27.93,27.83,27.9,227213.0,27.88,27.93,27.83,27.9,227213.0
2025-05-29 10:00:00,27.89,27.94,27.81,27.83,538815.0,27.89,27.94,27.81,27.83,538815.0
2025-05-29 10:10:00,27.84,27.87,27.72,27.74,272467.0,27.84,27.87,27.72,27.74,272467.0
2025-05-29 10:20:00,27.74,27.83,27.71,27.8,395175.0,27.74,27.83,27.71,27.8,395175.0
2025-05-29 10:30:00,27.79,27.82,27.75,27.78,309088.0,27.79,27.82,27.75,27.78,309088.0
2025-05-29 10:40:00,27.79,27.8,27.68,27.8,381203.0,27.79,27.8,27.68,27.8,381203.0
2025-05-29 10:50:00,27.8,27.81,27.73,27.77,186379.0,27.8,27.81,27.73,27.77,186379.0
2025-05-29 11:00:00,27.77,27.78,27.67,27.72,311995.0,27.77,27.78,27.67,27.72,311995.0
2025-05-29 11:10:00,27.71,27.77,27.68,27.69,285867.0,27.71,27.77,27.68,27.69,285867.0
2025-05-29 11:20:00,27.69,27.78,27.68,27.77,209399.0,27.69,27.78,27.68,27.77,209399.0
2025-05-29 11:30:00,27.77,27.78,27.71,27.71,195771.0,27.77,27.78,27.71,27.71,195771.0
2025-05-29 11:40:00,27.71,27.73,27.69,27.71,142923.0,27.71,27.73,27.69,27.71,142923.0
2025-05-29 11:50:00,27.71,27.77,27.67,27.72,144145.0,27.71,27.77,27.67,27.72,144145.0
2025-05-29 12:00:00,27.73,27.77,27.67,27.75,260509.0,27.73,27.77,27.67,27.75,260509.0
2025-05-29 12:10:00,27.75,27.83,27.73,27.83,177093.0,27.75,27.83,27.73,27.83,177093.0
2025-05-29 12:20:00,27.83,27.83,27.76,27.79,145942.0,27.83,27.83,27.76,27.79,145942.0
2025-05-29 12:30:00,27.78,27.8,27.76,27.78,168182.0,27.78,27.8,27.76,27.78,168182.0
2025-05-29 12:40:00,27.78,27.79,27.75,27.76,147000.0,27.78,27.79,27.75,27.76,147000.0
2025-05-29 12:50:00,27.76,27.81,27.74,27.79,134636.0,27.76,27.81,27.74,27.79,134636.0
2025-05-29 13:00:00,27.79,27.83,27.78,27.78,122341.0,27.79,27.83,27.78,27.78,122341.0
2025-05-29 13:10:00,27.78,27.85,27.78,27.83,153852.0,27.78,27.85,27.78,27.83,153852.0
2025-05-29 13:20:00,27.83,27.86,27.81,27.84,124563.0,27.83,27.86,27.81,27.84,124563.0
2025-05-29 13:30:00,27.83,27.86,27.82,27.84,129474.0,27.83,27.86,27.82,27.84,129474.0
2025-05-29 13:40:00,27.85,27.89,27.84,27.87,124261.0,27.85,27.89,27.84,27.87,124261.0
2025-05-29 13:50:00,27.87,27.91,27.84,27.85,121506.0,27.87,27.91,27.84,27.85,121506.0
2025-05-29 14:00:00,27.86,27.91,27.85,27.91,153267.0,27.86,27.91,27.85,27.91,153267.0
2025-05-29 14:10:00,27.91,27.92,27.86,27.87,127291.0,27.91,27.92,27.86,27.87,127291.0
2025-05-29 14:20:00,27.87,27.89,27.83,27.84,377105.0,27.87,27.89,27.83,27.84,377105.0
2025-05-29 14:30:00,27.84,27.9,27.83,27.89,195971.0,27.84,27.9,27.83,27.89,195971.0
2025-05-29 14:40:00,27.89,27.93,27.89,27.91,176818.0,27.89,27.93,27.89,27.91,176818.0
2025-05-29 14:50:00,27.91,27.92,27.84,27.86,198693.0,27.91,27.92,27.84,27.86,198693.0
2025-05-29 15:00:00,27.86,27.89,27.85,27.87,188020.0,27.86,27.89,27.85,27.87,188020.0
2025-05-29 15:10:00,27.87,27.9,27.85,27.87,287576.0,27.87,27.9,27.85,27.87,287576.0
2025-05-29 15:20:00,27.88,27.9,27.84,27.86,197699.0,27.88,27.9,27.84,27.86,197699.0
2025-05-29 15:30:00,27.86,27.9,27.84,27.89,302848.0,27.86,27.9,27.84,27.89,302848.0
2025-05-29 15:40:00,27.89,27.94,27.87,27.92,288330.0,27.89,27.94,27.87,27.92,288330.0
2025-05-29 15:50:00,27.92,27.94,27.84,27.92,856551.0,27.92,27.94,27.84,27.92,856551.0
2025-05-30 09:30:00,27.79,27.93,27.79,27.88,189561.0,27.79,27.93,27.79,27.88,189561.0
2025-05-30 09:40:00,27.88,27.98,27.83,27.85,356249.0,27.88,27.98,27.83,27.85,356249.0
2025-05-30 09:50:00,27.84,27.96,27.84,27.94,147403.0,27.84,27.96,27.84,27.94,147403.0
2025-05-30 10:00:00,27.94,28.08,27.94,28.07,128448.0,27.94,28.08,27.94,28.07,128448.0
2025-05-30 10:10:00,28.06,28.16,28.05,28.16,240385.0,28.06,28.16,28.05,28.16,240385.0
2025-05-30 10:20:00,28.16,28.2,28.14,28.18,162772.0,28.16,28.2,28.14,28.18,162772.0
2025-05-30 10:30:00,28.18,28.22,28.16,28.21,172776.0,28.18,28.22,28.16,28.21,172776.0
2025-05-30 10:40:00,28.21,28.24,28.15,28.18,176269.0,28.21,28.24,28.15,28.18,176269.0
2025-05-30 10:50:00,28.18,28.21,28.16,28.17,306271.0,28.18,28.21,28.16,28.17,306271.0
2025-05-30 11:00:00,28.17,28.22,28.15,28.16,422849.0,28.17,28.22,28.15,28.16,422849.0
2025-05-30 11:10:00,28.16,28.18,28.09,28.1,166832.0,28.16,28.18,28.09,28.1,166832.0
2025-05-30 11:20:00,28.1,28.12,28.06,28.06,121496.0,28.1,28.12,28.06,28.06,121496.0
2025-05-30 11:30:00,28.06,28.08,28.01,28.02,106300.0,28.06,28.08,28.01,28.02,106300.0
2025-05-30 11:40:00,28.02,28.02,27.95,28.01,258143.0,28.02,28.02,27.95,28.01,258143.0
2025-05-30 11:50:00,28.02,28.03,27.95,28.02,118862.0,28.02,28.03,27.95,28.02,118862.0
2025-05-30 12:00:00,28.02,28.04,27.96,28.04,414738.0,28.02,28.04,27.96,28.04,414738.0
2025-05-30 12:10:00,28.04,28.05,27.96,27.98,108233.0,28.04,28.05,27.96,27.98,108233.0
2025-05-30 12:20:00,27.97,28.0,27.88,27.89,193610.0,27.97,28.0,27.88,27.89,193610.0
2025-05-30 12:30:00,27.89,28.02,27.87,27.99,301825.0,27.89,28.02,27.87,27.99,301825.0
2025-05-30 12:40:00,27.99,28.0,27.92,27.94,432464.0,27.99,28.0,27.92,27.94,432464.0
2025-05-30 12:50:00,27.93,27.97,27.9,27.96,135088.0,27.93,27.97,27.9,27.96,135088.0
2025-05-30 13:00:00,27.96,28.05,27.94,28.04,68089.0,27.96,28.05,27.94,28.04,68089.0
2025-05-30 13:10:00,28.04,28.04,27.97,28.0,93296.0,28.04,28.04,27.97,28.0,93296.0
2025-05-30 13:20:00,28.0,28.03,27.97,28.02,58175.0,28.0,28.03,27.97,28.02,58175.0
2025-05-30 13:30:00,28.02,28.05,28.0,28.02,44391.0,28.02,28.05,28.0,28.02,44391.0
2025-05-30 13:40:00,28.02,28.02,27.92,27.93,166285.0,28.02,28.02,27.92,27.93,166285.0
2025-05-30 13:50:00,27.93,27.95,27.89,27.89,179247.0,27.93,27.95,27.89,27.89,179247.0
2025-05-30 14:00:00,27.89,27.99,27.89,27.99,103605.0,27.89,27.99,27.89,27.99,103605.0
2025-05-30 14:10:00,27.99,28.03,27.98,28.03,104605.0,27.99,28.03,27.98,28.03,104605.0
2025-05-30 14:20:00,28.02,28.03,28.0,28.01,69703.0,28.02,28.03,28.0,28.01,69703.0
2025-05-30 14:30:00,28.01,28.03,27.99,28.01,89085.0,28.01,28.03,27.99,28.01,89085.0
2025-05-30 14:40:00,28.01,28.03,27.99,28.02,85422.0,28.01,28.03,27.99,28.02,85422.0
2025-05-30 14:50:00,28.03,28.03,27.99,28.0,78302.0,28.03,28.03,27.99,28.0,78302.0
2025-05-30 15:00:00,28.0,28.04,27.99,28.02,137357.0,28.0,28.04,27.99,28.02,137357.0
2025-05-30 15:10:00,28.01,28.03,27.99,28.02,137888.0,28.01,28.03,27.99,28.02,137888.0
2025-05-30 15:20:00,28.02,28.06,28.0,28.05,152004.0,28.02,28.06,28.0,28.05,152004.0
2025-05-30 15:30:00,28.05,28.07,28.01,28.03,304267.0,28.05,28.07,28.01,28.03,304267.0
2025-05-30 15:40:00,28.02,28.03,27.96,28.02,389284.0,28.02,28.03,27.96,28.02,389284.0
2025-05-30 15:50:00,28.02,28.1,28.01,28.04,1447627.0,28.02,28.1,28.01,28.04,1447627.0
2025-06-02 09:30:00,28.25,28.41,28.14,28.18,407123.0,28.25,28.41,28.14,28.18,407123.0
2025-06-02 09:40:00,28.18,28.18,27.88,27.92,189537.0,28.18,28.18,27.88,27.92,189537.0
2025-06-02 09:50:00,27.92,28.03,27.9,27.96,152487.0,27.92,28.03,27.9,27.96,152487.0
2025-06-02 10:00:00,27.95,27.95,27.82,27.92,193051.0,27.95,27.95,27.82,27.92,193051.0
2025-06-02 10:10:00,27.92,28.02,27.91,27.99,131884.0,27.92,28.02,27.91,27.99,131884.0
2025-06-02 10:20:00,27.98,28.04,27.97,28.03,103797.0,27.98,28.04,27.97,28.03,103797.0
2025-06-02 10:30:00,28.04,28.19,28.01,28.18,385998.0,28.04,28.19,28.01,28.18,385998.0
2025-06-02 10:40:00,28.18,28.22,28.13,28.14,768797.0,28.18,28.22,28.13,28.14,768797.0
2025-06-02 10:50:00,28.14,28.26,28.13,28.22,204603.0,28.14,28.26,28.13,28.22,204603.0
2025-06-02 11:00:00,28.23,28.27,28.19,28.25,662152.0,28.23,28.27,28.19,28.25,662152.0
2025-06-02 11:10:00,28.25,28.3,28.24,28.28,194470.0,28.25,28.3,28.24,28.28,194470.0
2025-06-02 11:20:00,28.28,28.3,28.21,28.24,288429.0,28.28,28.3,28.21,28.24,288429.0
2025-06-02 11:30:00,28.24,28.32,28.23,28.32,116850.0,28.24,28.32,28.23,28.32,116850.0
2025-06-02 11:40:00,28.31,28.41,28.29,28.41,245468.0,28.31,28.41,28.29,28.41,245468.0
2025-06-02 11:50:00,28.4,28.44,28.4,28.43,149594.0,28.4,28.44,28.4,28.43,149594.0
2025-06-02 12:00:00,28.42,28.5,28.42,28.48,333168.0,28.42,28.5,28.42,28.48,333168.0
2025-06-02 12:10:00,28.48,28.49,28.43,28.44,124075.0,28.48,28.49,28.43,28.44,124075.0
2025-06-02 12:20:00,28.44,28.44,28.34,28.39,249899.0,28.44,28.44,28.34,28.39,249899.0
2025-06-02 12:30:00,28.39,28.39,28.32,28.33,139143.0,28.39,28.39,28.32,28.33,139143.0
2025-06-02 12:40:00,28.33,28.34,28.32,28.33,75333.0,28.33,28.34,28.32,28.33,75333.0
2025-06-02 12:50:00,28.32,28.35,28.3,28.3,120082.0,28.32,28.35,28.3,28.3,120082.0
2025-06-02 13:00:00,28.3,28.35,28.3,28.33,105830.0,28.3,28.35,28.3,28.33,105830.0
2025-06-02 13:10:00,28.33,28.37,28.3,28.33,288468.0,28.33,28.37,28.3,28.33,288468.0
2025-06-02 13:20:00,28.33,28.33,28.28,28.33,109361.0,28.33,28.33,28.28,28.33,109361.0
2025-06-02 13:30:00,28.33,28.37,28.32,28.37,176466.0,28.33,28.37,28.32,28.37,176466.0
2025-06-02 13:40:00,28.37,28.37,28.33,28.34,85004.0,28.37,28.37,28.33,28.34,85004.0
2025-06-02 13:50:00,28.34,28.36,28.33,28.35,90236.0,28.34,28.36,28.33,28.35,90236.0
2025-06-02 14:00:00,28.35,28.36,28.23,28.24,186060.0,28.35,28.36,28.23,28.24,186060.0
2025-06-02 14:10:00,28.25,28.35,28.24,28.34,229470.0,28.25,28.35,28.24,28.34,229470.0
2025-06-02 14:20:00,28.34,28.44,28.31,28.4,424856.0,28.34,28.44,28.31,28.4,424856.0
2025-06-02 14:30:00,28.4,28.44,28.39,28.44,192081.0,28.4,28.44,28.39,28.44,192081.0
2025-06-02 14:40:00,28.44,28.45,28.4,28.43,197549.0,28.44,28.45,28.4,28.43,197549.0
2025-06-02 14:50:00,28.43,28.52,28.42,28.51,214060.0,28.43,28.52,28.42,28.51,214060.0
2025-06-02 15:00:00,28.51,28.61,28.48,28.61,385590.0,28.51,28.61,28.48,28.61,385590.0
2025-06-02 15:10:00,28.61,28.61,28.56,28.59,185672.0,28.61,28.61,28.56,28.59,185672.0
2025-06-02 15:20:00,28.6,28.63,28.59,28.63,166614.0,28.6,28.63,28.59,28.63,166614.0
2025-06-02 15:30:00,28.63,28.66,28.61,28.64,547225.0,28.63,28.66,28.61,28.64,547225.0
2025-06-02 15:40:00,28.64,28.69,28.61,28.61,641015.0,28.64,28.69,28.61,28.61,641015.0
2025-06-02 15:50:00,28.61,28.66,28.6,28.66,1067017.0,28.61,28.66,28.6,28.66,1067017.0
2025-06-03 09:30:00,28.66,28.69,28.56,28.64,296098.0,28.66,28.69,28.56,28.64,296098.0
2025-06-03 09:40:00,28.64,28.7,28.58,28.58,113840.0,28.64,28.7,28.58,28.58,113840.0
2025-06-03 09:50:00,28.58,28.64,28.48,28.5,83494.0,28.58,28.64,28.48,28.5,83494.0
2025-06-03 10:00:00,28.5,28.59,28.45,28.53,147663.0,28.5,28.59,28.45,28.53,147663.0
2025-06-03 10:10:00,28.53,28.62,28.5,28.62,204706.0,28.53,28.62,28.5,28.62,204706.0
2025-06-03 10:20:00,28.62,28.62,28.54,28.58,123519.0,28.62,28.62,28.54,28.58,123519.0
2025-06-03 10:30:00,28.58,28.61,28.52,28.57,123586.0,28.58,28.61,28.52,28.57,123586.0
2025-06-03 10:40:00,28.57,28.57,28.47,28.51,356436.0,28.57,28.57,28.47,28.51,356436.0
2025-06-03 10:50:00,28.51,28.57,28.47,28.51,207839.0,28.51,28.57,28.47,28.51,207839.0
2025-06-03 11:00:00,28.51,28.52,28.47,28.49,92638.0,28.51,28.52,28.47,28.49,92638.0
2025-06-03 11:10:00,28.49,28.52,28.48,28.51,61668.0,28.49,28.52,28.48,28.51,61668.0
2025-06-03 11:20:00,28.5,28.55,28.5,28.54,98711.0,28.5,28.55,28.5,28.54,98711.0
2025-06-03 11:30:00,28.53,28.56,28.51,28.54,78847.0,28.53,28.56,28.51,28.54,78847.0
2025-06-03 11:40:00,28.55,28.6,28.53,28.59,96690.0,28.55,28.6,28.53,28.59,96690.0
2025-06-03 11:50:00,28.59,28.6,28.56,28.6,147031.0,28.59,28.6,28.56,28.6,147031.0
2025-06-03 12:00:00,28.59,28.6,28.53,28.55,143311.0,28.59,28.6,28.53,28.55,143311.0
2025-06-03 12:10:00,28.55,28.56,28.51,28.53,166564.0,28.55,28.56,28.51,28.53,166564.0
2025-06-03 12:20:00,28.53,28.56,28.5,28.55,140020.0,28.53,28.56,28.5,28.55,140020.0
2025-06-03 12:30:00,28.55,28.63,28.54,28.59,194246.0,28.55,28.63,28.54,28.59,194246.0
2025-06-03 12:40:00,28.59,28.62,28.56,28.57,64227.0,28.59,28.62,28.56,28.57,64227.0
2025-06-03 12:50:00,28.57,28.62,28.56,28.62,90841.0,28.57,28.62,28.56,28.62,90841.0
2025-06-03 13:00:00,28.62,28.67,28.6,28.64,113280.0,28.62,28.67,28.6,28.64,113280.0
2025-06-03 13:10:00,28.64,28.68,28.63,28.67,125890.0,28.64,28.68,28.63,28.67,125890.0
2025-06-03 13:20:00,28.66,28.67,28.64,28.65,110934.0,28.66,28.67,28.64,28.65,110934.0
2025-06-03 13:30:00,28.65,28.69,28.62,28.67,109048.0,28.65,28.69,28.62,28.67,109048.0
2025-06-03 13:40:00,28.66,28.68,28.63,28.64,116527.0,28.66,28.68,28.63,28.64,116527.0
2025-06-03 13:50:00,28.63,28.65,28.6,28.65,137654.0,28.63,28.65,28.6,28.65,137654.0
2025-06-03 14:00:00,28.65,28.65,28.59,28.61,99423.0,28.65,28.65,28.59,28.61,99423.0
2025-06-03 14:10:00,28.61,28.64,28.58,28.64,111473.0,28.61,28.64,28.58,28.64,111473.0
2025-06-03 14:20:00,28.63,28.66,28.6,28.62,111722.0,28.63,28.66,28.6,28.62,111722.0
2025-06-03 14:30:00,28.62,28.63,28.59,28.62,93357.0,28.62,28.63,28.59,28.62,93357.0
2025-06-03 14:40:00,28.62,28.64,28.6,28.64,112613.0,28.62,28.64,28.6,28.64,112613.0
2025-06-03 14:50:00,28.64,28.64,28.57,28.59,121124.0,28.64,28.64,28.57,28.59,121124.0
2025-06-03 15:00:00,28.59,28.62,28.58,28.6,135713.0,28.59,28.62,28.58,28.6,135713.0
2025-06-03 15:10:00,28.6,28.63,28.57,28.61,108379.0,28.6,28.63,28.57,28.61,108379.0
2025-06-03 15:20:00,28.61,28.65,28.61,28.63,189783.0,28.61,28.65,28.61,28.63,189783.0
2025-06-03 15:30:00,28.63,28.65,28.61,28.62,148887.0,28.63,28.65,28.61,28.62,148887.0
2025-06-03 15:40:00,28.61,28.65,28.57,28.57,264246.0,28.61,28.65,28.57,28.57,264246.0
2025-06-03 15:50:00,28.58,28.6,28.54,28.56,1093328.0,28.58,28.6,28.54,28.56,1093328.0
2025-06-04 09:30:00,28.53,28.54,28.41,28.51,318087.0,28.53,28.54,28.41,28.51,318087.0
2025-06-04 09:40:00,28.5,28.54,28.47,28.54,152092.0,28.5,28.54,28.47,28.54,152092.0
2025-06-04 09:50:00,28.53,28.62,28.49,28.55,159283.0,28.53,28.62,28.49,28.55,159283.0
2025-06-04 10:00:00,28.54,28.67,28.48,28.64,140992.0,28.54,28.67,28.48,28.64,140992.0
2025-06-04 10:10:00,28.65,28.67,28.52,28.58,154489.0,28.65,28.67,28.52,28.58,154489.0
2025-06-04 10:20:00,28.58,28.65,28.55,28.58,163201.0,28.58,28.65,28.55,28.58,163201.0
2025-06-04 10:30:00,28.6,28.61,28.53,28.54,165123.0,28.6,28.61,28.53,28.54,165123.0
2025-06-04 10:40:00,28.54,28.55,28.49,28.52,227984.0,28.54,28.55,28.49,28.52,227984.0
2025-06-04 10:50:00,28.52,28.56,28.43,28.46,138750.0,28.52,28.56,28.43,28.46,138750.0
2025-06-04 11:00:00,28.46,28.48,28.4,28.45,194828.0,28.46,28.48,28.4,28.45,194828.0
2025-06-04 11:10:00,28.46,28.48,28.21,28.29,350394.0,28.46,28.48,28.21,28.29,350394.0
2025-06-04 11:20:00,28.29,28.38,28.27,28.34,194609.0,28.29,28.38,28.27,28.34,194609.0
2025-06-04 11:30:00,28.34,28.37,28.3,28.33,224595.0,28.34,28.37,28.3,28.33,224595.0
2025-06-04 11:40:00,28.33,28.33,28.24,28.28,321864.0,28.33,28.33,28.24,28.28,321864.0
2025-06-04 11:50:00,28.28,28.29,28.12,28.17,280103.0,28.28,28.29,28.12,28.17,280103.0
2025-06-04 12:00:00,28.17,28.2,27.99,28.0,501016.0,28.17,28.2,27.99,28.0,501016.0
2025-06-04 12:10:00,28.0,28.01,27.92,27.96,300852.0,28.0,28.01,27.92,27.96,300852.0
2025-06-04 12:20:00,27.96,28.04,27.93,27.98,294875.0,27.96,28.04,27.93,27.98,294875.0
2025-06-04 12:30:00,27.98,28.11,27.98,28.11,157529.0,27.98,28.11,27.98,28.11,157529.0
2025-06-04 12:40:00,28.11,28.17,28.1,28.16,149475.0,28.11,28.17,28.1,28.16,149475.0
2025-06-04 12:50:00,28.16,28.19,28.12,28.18,140952.0,28.16,28.19,28.12,28.18,140952.0
2025-06-04 13:00:00,28.18,28.28,28.17,28.28,92308.0,28.18,28.28,28.17,28.28,92308.0
2025-06-04 13:10:00,28.28,28.3,28.22,28.25,172859.0,28.28,28.3,28.22,28.25,172859.0
2025-06-04 13:20:00,28.24,28.25,28.15,28.16,119720.0,28.24,28.25,28.15,28.16,119720.0
2025-06-04 13:30:00,28.15,28.16,28.12,28.14,140927.0,28.15,28.16,28.12,28.14,140927.0
2025-06-04 13:40:00,28.14,28.14,28.11,28.11,99716.0,28.14,28.14,28.11,28.11,99716.0
2025-06-04 13:50:00,28.11,28.15,28.09,28.15,107635.0,28.11,28.15,28.09,28.15,107635.0
2025-06-04 14:00:00,28.15,28.18,28.14,28.18,109488.0,28.15,28.18,28.14,28.18,109488.0
2025-06-04 14:10:00,28.18,28.2,28.14,28.18,130029.0,28.18,28.2,28.14,28.18,130029.0
2025-06-04 14:20:00,28.18,28.2,28.17,28.19,120892.0,28.18,28.2,28.17,28.19,120892.0
2025-06-04 14:30:00,28.2,28.21,28.17,28.18,145369.0,28.2,28.21,28.17,28.18,145369.0
2025-06-04 14:40:00,28.18,28.18,28.11,28.13,128748.0,28.18,28.18,28.11,28.13,128748.0
2025-06-04 14:50:00,28.12,28.14,28.1,28.14,125150.0,28.12,28.14,28.1,28.14,125150.0
2025-06-04 15:00:00,28.14,28.18,28.13,28.18,118707.0,28.14,28.18,28.13,28.18,118707.0
2025-06-04 15:10:00,28.18,28.2,28.11,28.13,136637.0,28.18,28.2,28.11,28.13,136637.0
2025-06-04 15:20:00,28.13,28.16,28.11,28.16,182641.0,28.13,28.16,28.11,28.16,182641.0
2025-06-04 15:30:00,28.16,28.16,28.12,28.14,284114.0,28.16,28.16,28.12,28.14,284114.0
2025-06-04 15:40:00,28.13,28.13,28.08,28.11,321299.0,28.13,28.13,28.08,28.11,321299.0
2025-06-04 15:50:00,28.1,28.11,28.03,28.04,1669228.0,28.1,28.11,28.03,28.04,1669228.0
2025-06-05 09:30:00,28.13,28.15,27.92,28.01,179660.0,28.13,28.15,27.92,28.01,179660.0
2025-06-05 09:40:00,28.02,28.13,27.98,28.12,149896.0,28.02,28.13,27.98,28.12,149896.0
2025-06-05 09:50:00,28.12,28.13,28.02,28.07,118178.0,28.12,28.13,28.02,28.07,118178.0
2025-06-05 10:00:00,28.07,28.12,28.03,28.09,142390.0,28.07,28.12,28.03,28.09,142390.0
2025-06-05 10:10:00,28.09,28.15,28.07,28.11,188686.0,28.09,28.15,28.07,28.11,188686.0
2025-06-05 10:20:00,28.11,28.13,28.03,28.07,205112.0,28.11,28.13,28.03,28.07,205112.0
2025-06-05 10:30:00,28.07,28.11,28.02,28.09,200849.0,28.07,28.11,28.02,28.09,200849.0
2025-06-05 10:40:00,28.08,28.16,28.06,28.07,180963.0,28.08,28.16,28.06,28.07,180963.0
2025-06-05 10:50:00,28.07,28.15,28.03,28.14,181728.0,28.07,28.15,28.03,28.14,181728.0
2025-06-05 11:00:00,28.14,28.19,28.1,28.14,342578.0,28.14,28.19,28.1,28.14,342578.0
2025-06-05 11:10:00,28.14,28.17,28.11,28.16,170664.0,28.14,28.17,28.11,28.16,170664.0
2025-06-05 11:20:00,28.16,28.17,28.11,28.14,115528.0,28.16,28.17,28.11,28.14,115528.0
2025-06-05 11:30:00,28.14,28.19,28.13,28.19,312450.0,28.14,28.19,28.13,28.19,312450.0
2025-06-05 11:40:00,28.18,28.19,28.15,28.18,82158.0,28.18,28.19,28.15,28.18,82158.0
2025-06-05 11:50:00,28.18,28.2,28.15,28.19,84825.0,28.18,28.2,28.15,28.19,84825.0
2025-06-05 12:00:00,28.19,28.21,28.17,28.21,58034.0,28.19,28.21,28.17,28.21,58034.0
2025-06-05 12:10:00,28.21,28.3,28.2,28.3,349598.0,28.21,28.3,28.2,28.3,349598.0
2025-06-05 12:20:00,28.29,28.31,28.25,28.28,110822.0,28.29,28.31,28.25,28.28,110822.0
2025-06-05 12:30:00,28.28,28.28,28.24,28.24,65620.0,28.28,28.28,28.24,28.24,65620.0
2025-06-05 12:40:00,28.25,28.26,28.17,28.21,196367.0,28.25,28.26,28.17,28.21,196367.0
2025-06-05 12:50:00,28.21,28.26,28.2,28.21,102591.0,28.21,28.26,28.2,28.21,102591.0
2025-06-05 13:00:00,28.22,28.27,28.21,28.26,91155.0,28.22,28.27,28.21,28.26,91155.0
2025-06-05 13:10:00,28.26,28.32,28.24,28.32,128464.0,28.26,28.32,28.24,28.32,128464.0
2025-06-05 13:20:00,28.32,28.32,28.29,28.3,104606.0,28.32,28.32,28.29,28.3,104606.0
2025-06-05 13:30:00,28.31,28.35,28.3,28.34,96505.0,28.31,28.35,28.3,28.34,96505.0
2025-06-05 13:40:00,28.33,28.34,28.3,28.3,58375.0,28.33,28.34,28.3,28.3,58375.0
2025-06-05 13:50:00,28.31,28.37,28.31,28.35,249766.0,28.31,28.37,28.31,28.35,249766.0
2025-06-05 14:00:00,28.35,28.35,28.28,28.32,190780.0,28.35,28.35,28.28,28.32,190780.0
2025-06-05 14:10:00,28.32,28.33,28.23,28.29,131311.0,28.32,28.33,28.23,28.29,131311.0
2025-06-05 14:20:00,28.29,28.3,28.23,28.25,105895.0,28.29,28.3,28.23,28.25,105895.0
2025-06-05 14:30:00,28.25,28.28,28.23,28.28,138674.0,28.25,28.28,28.23,28.28,138674.0
2025-06-05 14:40:00,28.28,28.31,28.27,28.3,101320.0,28.28,28.31,28.27,28.3,101320.0
2025-06-05 14:50:00,28.3,28.32,28.27,28.28,102473.0,28.3,28.32,28.27,28.28,102473.0
2025-06-05 15:00:00,28.28,28.34,28.27,28.34,119858.0,28.28,28.34,28.27,28.34,119858.0
2025-06-05 15:10:00,28.33,28.33,28.24,28.27,128670.0,28.33,28.33,28.24,28.27,128670.0
2025-06-05 15:20:00,28.27,28.28,28.22,28.26,134235.0,28.27,28.28,28.22,28.26,134235.0
2025-06-05 15:30:00,28.26,28.3,28.25,28.29,218929.0,28.26,28.3,28.25,28.29,218929.0
2025-06-05 15:40:00,28.29,28.31,28.26,28.3,199845.0,28.29,28.31,28.26,28.3,199845.0
2025-06-05 15:50:00,28.3,28.3,28.19,28.26,890844.0,28.3,28.3,28.19,28.26,890844.0
2025-06-06 09:30:00,28.26,28.43,28.2,28.38,374721.0,28.26,28.43,28.2,28.38,374721.0
2025-06-06 09:40:00,28.4,28.4,28.27,28.33,207378.0,28.4,28.4,28.27,28.33,207378.0
2025-06-06 09:50:00,28.33,28.33,28.22,28.24,177167.0,28.33,28.33,28.22,28.24,177167.0
2025-06-06 10:00:00,28.25,28.25,28.14,28.14,496321.0,28.25,28.25,28.14,28.14,496321.0
2025-06-06 10:10:00,28.14,28.16,28.02,28.07,288276.0,28.14,28.16,28.02,28.07,288276.0
2025-06-06 10:20:00,28.07,28.17,28.04,28.16,237497.0,28.07,28.17,28.04,28.16,237497.0
2025-06-06 10:30:00,28.17,28.19,28.09,28.17,238584.0,28.17,28.19,28.09,28.17,238584.0
2025-06-06 10:40:00,28.17,28.17,28.05,28.09,377282.0,28.17,28.17,28.05,28.09,377282.0
2025-06-06 10:50:00,28.09,28.11,28.0,28.02,225701.0,28.09,28.11,28.0,28.02,225701.0
2025-06-06 11:00:00,28.02,28.05,27.96,28.04,484606.0,28.02,28.05,27.96,28.04,484606.0
2025-06-06 11:10:00,28.03,28.07,28.0,28.03,148513.0,28.03,28.07,28.0,28.03,148513.0
2025-06-06 11:20:00,28.02,28.06,28.0,28.01,300196.0,28.02,28.06,28.0,28.01,300196.0
2025-06-06 11:30:00,28.01,28.01,27.94,27.94,254490.0,28.01,28.01,27.94,27.94,254490.0
2025-06-06 11:40:00,27.95,27.98,27.93,27.98,234312.0,27.95,27.98,27.93,27.98,234312.0
2025-06-06 11:50:00,27.98,28.0,27.94,27.98,231888.0,27.98,28.0,27.94,27.98,231888.0
2025-06-06 12:00:00,27.99,28.02,27.96,28.0,467303.0,27.99,28.02,27.96,28.0,467303.0
2025-06-06 12:10:00,28.0,28.04,27.99,28.03,159572.0,28.0,28.04,27.99,28.03,159572.0
2025-06-06 12:20:00,28.04,28.06,28.03,28.05,160511.0,28.04,28.06,28.03,28.05,160511.0
2025-06-06 12:30:00,28.05,28.08,28.04,28.05,123930.0,28.05,28.08,28.04,28.05,123930.0
2025-06-06 12:40:00,28.05,28.09,28.04,28.09,134065.0,28.05,28.09,28.04,28.09,134065.0
2025-06-06 12:50:00,28.09,28.09,28.0,28.02,152209.0,28.09,28.09,28.0,28.02,152209.0
2025-06-06 13:00:00,28.03,28.07,28.0,28.05,127865.0,28.03,28.07,28.0,28.05,127865.0
2025-06-06 13:10:00,28.05,28.1,28.05,28.1,186442.0,28.05,28.1,28.05,28.1,186442.0
2025-06-06 13:20:00,28.1,28.11,28.08,28.11,123366.0,28.1,28.11,28.08,28.11,123366.0
2025-06-06 13:30:00,28.11,28.13,28.1,28.12,127883.0,28.11,28.13,28.1,28.12,127883.0
2025-06-06 13:40:00,28.12,28.16,28.11,28.16,140108.0,28.12,28.16,28.11,28.16,140108.0
2025-06-06 13:50:00,28.16,28.19,28.15,28.17,144592.0,28.16,28.19,28.15,28.17,144592.0
2025-06-06 14:00:00,28.17,28.2,28.16,28.18,254135.0,28.17,28.2,28.16,28.18,254135.0
2025-06-06 14:10:00,28.18,28.23,28.18,28.21,92636.0,28.18,28.23,28.18,28.21,92636.0
2025-06-06 14:20:00,28.21,28.23,28.19,28.21,103852.0,28.21,28.23,28.19,28.21,103852.0
2025-06-06 14:30:00,28.21,28.24,28.2,28.23,102834.0,28.21,28.24,28.2,28.23,102834.0
2025-06-06 14:40:00,28.23,28.23,28.21,28.23,86717.0,28.23,28.23,28.21,28.23,86717.0
2025-06-06 14:50:00,28.23,28.23,28.21,28.21,78525.0,28.23,28.23,28.21,28.21,78525.0
2025-06-06 15:00:00,28.22,28.25,28.2,28.24,129378.0,28.22,28.25,28.2,28.24,129378.0
2025-06-06 15:10:00,28.24,28.24,28.21,28.21,141268.0,28.24,28.24,28.21,28.21,141268.0
2025-06-06 15:20:00,28.21,28.23,28.18,28.19,145024.0,28.21,28.23,28.18,28.19,145024.0
2025-06-06 15:30:00,28.19,28.2,28.17,28.19,215859.0,28.19,28.2,28.17,28.19,215859.0
2025-06-06 15:40:00,28.19,28.19,28.12,28.14,248071.0,28.19,28.19,28.12,28.14,248071.0
2025-06-06 15:50:00,28.15,28.21,28.12,28.13,967057.0,28.15,28.21,28.12,28.13,967057.0
2025-06-09 09:30:00,28.1,28.13,27.42,27.59,578724.0,28.1,28.13,27.42,27.59,578724.0
2025-06-09 09:40:00,27.58,27.8,27.57,27.78,474068.0,27.58,27.8,27.57,27.78,474068.0
2025-06-09 09:50:00,27.78,27.79,27.63,27.7,303816.0,27.78,27.79,27.63,27.7,303816.0
2025-06-09 10:00:00,27.7,27.81,27.63,27.73,275312.0,27.7,27.81,27.63,27.73,275312.0
2025-06-09 10:10:00,27.73,27.82,27.71,27.71,204721.0,27.73,27.82,27.71,27.71,204721.0
2025-06-09 10:20:00,27.72,27.8,27.72,27.78,153709.0,27.72,27.8,27.72,27.78,153709.0
2025-06-09 10:30:00,27.78,27.83,27.78,27.8,217250.0,27.78,27.83,27.78,27.8,217250.0
2025-06-09 10:40:00,27.8,27.85,27.78,27.83,197186.0,27.8,27.85,27.78,27.83,197186.0
2025-06-09 10:50:00,27.83,27.88,27.82,27.85,379913.0,27.83,27.88,27.82,27.85,379913.0
2025-06-09 11:00:00,27.85,27.86,27.8,27.82,173703.0,27.85,27.86,27.8,27.82,173703.0
2025-06-09 11:10:00,27.82,27.88,27.82,27.85,151239.0,27.82,27.88,27.82,27.85,151239.0
2025-06-09 11:20:00,27.86,27.88,27.8,27.8,156217.0,27.86,27.88,27.8,27.8,156217.0
2025-06-09 11:30:00,27.81,27.92,27.81,27.89,173286.0,27.81,27.92,27.81,27.89,173286.0
2025-06-09 11:40:00,27.9,27.93,27.88,27.91,76493.0,27.9,27.93,27.88,27.91,76493.0
2025-06-09 11:50:00,27.91,27.94,27.88,27.92,134289.0,27.91,27.94,27.88,27.92,134289.0
2025-06-09 12:00:00,27.92,27.93,27.88,27.92,97897.0,27.92,27.93,27.88,27.92,97897.0
2025-06-09 12:10:00,27.92,27.95,27.9,27.95,100647.0,27.92,27.95,27.9,27.95,100647.0
2025-06-09 12:20:00,27.95,27.97,27.92,27.96,116657.0,27.95,27.97,27.92,27.96,116657.0
2025-06-09 12:30:00,27.96,27.96,27.88,27.89,74736.0,27.96,27.96,27.88,27.89,74736.0
2025-06-09 12:40:00,27.89,27.91,27.86,27.89,114733.0,27.89,27.91,27.86,27.89,114733.0
2025-06-09 12:50:00,27.9,27.93,27.89,27.92,94253.0,27.9,27.93,27.89,27.92,94253.0
2025-06-09 13:00:00,27.92,27.97,27.89,27.96,85843.0,27.92,27.97,27.89,27.96,85843.0
2025-06-09 13:10:00,27.97,27.98,27.94,27.96,147969.0,27.97,27.98,27.94,27.96,147969.0
2025-06-09 13:20:00,27.96,27.99,27.94,27.97,104812.0,27.96,27.99,27.94,27.97,104812.0
2025-06-09 13:30:00,27.98,27.98,27.91,27.91,148890.0,27.98,27.98,27.91,27.91,148890.0
2025-06-09 13:40:00,27.91,27.94,27.91,27.93,106191.0,27.91,27.94,27.91,27.93,106191.0
2025-06-09 13:50:00,27.93,27.95,27.8,27.8,184230.0,27.93,27.95,27.8,27.8,184230.0
2025-06-09 14:00:00,27.8,27.84,27.79,27.8,274275.0,27.8,27.84,27.79,27.8,274275.0
2025-06-09 14:10:00,27.8,27.81,27.79,27.81,190662.0,27.8,27.81,27.79,27.81,190662.0
2025-06-09 14:20:00,27.81,27.82,27.78,27.8,196633.0,27.81,27.82,27.78,27.8,196633.0
2025-06-09 14:30:00,27.81,27.83,27.79,27.79,194601.0,27.81,27.83,27.79,27.79,194601.0
2025-06-09 14:40:00,27.79,27.81,27.76,27.77,203035.0,27.79,27.81,27.76,27.77,203035.0
2025-06-09 14:50:00,27.77,27.78,27.75,27.76,139789.0,27.77,27.78,27.75,27.76,139789.0
2025-06-09 15:00:00,27.75,27.75,27.72,27.74,179002.0,27.75,27.75,27.72,27.74,179002.0
2025-06-09 15:10:00,27.73,27.74,27.66,27.68,437472.0,27.73,27.74,27.66,27.68,437472.0
2025-06-09 15:20:00,27.69,27.69,27.66,27.68,272554.0,27.69,27.69,27.66,27.68,272554.0
2025-06-09 15:30:00,27.69,27.71,27.65,27.69,277625.0,27.69,27.71,27.65,27.69,277625.0
2025-06-09 15:40:00,27.69,27.69,27.59,27.6,452417.0,27.69,27.69,27.59,27.6,452417.0
2025-06-09 15:50:00,27.6,27.6,27.51,27.53,1417366.0,27.6,27.6,27.51,27.53,1417366.0
2025-06-10 09:30:00,27.71,27.84,27.61,27.8,274077.0,27.71,27.84,27.61,27.8,274077.0
2025-06-10 09:40:00,27.79,27.88,27.73,27.74,226571.0,27.79,27.88,27.73,27.74,226571.0
2025-06-10 09:50:00,27.74,27.77,27.68,27.71,169632.0,27.74,27.77,27.68,27.71,169632.0
2025-06-10 10:00:00,27.71,27.74,27.62,27.64,233045.0,27.71,27.74,27.62,27.64,233045.0
2025-06-10 10:10:00,27.64,27.65,27.55,27.63,278030.0,27.64,27.65,27.55,27.63,278030.0
2025-06-10 10:20:00,27.63,27.71,27.58,27.61,253331.0,27.63,27.71,27.58,27.61,253331.0
2025-06-10 10:30:00,27.6,27.62,27.53,27.61,199060.0,27.6,27.62,27.53,27.61,199060.0
2025-06-10 10:40:00,27.6,27.65,27.4,27.43,213741.0,27.6,27.65,27.4,27.43,213741.0
2025-06-10 10:50:00,27.42,27.48,27.31,27.33,399759.0,27.42,27.48,27.31,27.33,399759.0
2025-06-10 11:00:00,27.33,27.36,27.28,27.35,343768.0,27.33,27.36,27.28,27.35,343768.0
2025-06-10 11:10:00,27.35,27.42,27.33,27.35,517132.0,27.35,27.42,27.33,27.35,517132.0
2025-06-10 11:20:00,27.34,27.36,27.21,27.23,336104.0,27.34,27.36,27.21,27.23,336104.0
2025-06-10 11:30:00,27.23,27.37,27.19,27.32,438486.0,27.23,27.37,27.19,27.32,438486.0
2025-06-10 11:40:00,27.31,27.34,27.24,27.25,330427.0,27.31,27.34,27.24,27.25,330427.0
2025-06-10 11:50:00,27.25,27.32,27.23,27.3,244008.0,27.25,27.32,27.23,27.3,244008.0
2025-06-10 12:00:00,27.3,27.32,27.27,27.3,187431.0,27.3,27.32,27.27,27.3,187431.0
2025-06-10 12:10:00,27.3,27.4,27.29,27.4,186229.0,27.3,27.4,27.29,27.4,186229.0
2025-06-10 12:20:00,27.4,27.45,27.4,27.44,111811.0,27.4,27.45,27.4,27.44,111811.0
2025-06-10 12:30:00,27.44,27.44,27.38,27.4,63708.0,27.44,27.44,27.38,27.4,63708.0
2025-06-10 12:40:00,27.39,27.43,27.31,27.34,367220.0,27.39,27.43,27.31,27.34,367220.0
2025-06-10 12:50:00,27.34,27.37,27.24,27.25,201915.0,27.34,27.37,27.24,27.25,201915.0
2025-06-10 13:00:00,27.25,27.35,27.22,27.35,229188.0,27.25,27.35,27.22,27.35,229188.0
2025-06-10 13:10:00,27.35,27.37,27.33,27.37,125524.0,27.35,27.37,27.33,27.37,125524.0
2025-06-10 13:20:00,27.37,27.39,27.36,27.39,97330.0,27.37,27.39,27.36,27.39,97330.0
2025-06-10 13:30:00,27.39,27.43,27.36,27.43,150388.0,27.39,27.43,27.36,27.43,150388.0
2025-06-10 13:40:00,27.42,27.46,27.41,27.44,107464.0,27.42,27.46,27.41,27.44,107464.0
2025-06-10 13:50:00,27.43,27.47,27.43,27.44,78917.0,27.43,27.47,27.43,27.44,78917.0
2025-06-10 14:00:00,27.44,27.48,27.42,27.48,196298.0,27.44,27.48,27.42,27.48,196298.0
2025-06-10 14:10:00,27.48,27.51,27.46,27.51,119891.0,27.48,27.51,27.46,27.51,119891.0
2025-06-10 14:20:00,27.51,27.53,27.49,27.52,116125.0,27.51,27.53,27.49,27.52,116125.0
2025-06-10 14:30:00,27.52,27.53,27.48,27.5,99430.0,27.52,27.53,27.48,27.5,99430.0
2025-06-10 14:40:00,27.5,27.51,27.42,27.44,321564.0,27.5,27.51,27.42,27.44,321564.0
2025-06-10 14:50:00,27.44,27.44,27.4,27.43,198056.0,27.44,27.44,27.4,27.43,198056.0
2025-06-10 15:00:00,27.43,27.52,27.42,27.52,180160.0,27.43,27.52,27.42,27.52,180160.0
2025-06-10 15:10:00,27.53,27.53,27.48,27.49,125662.0,27.53,27.53,27.48,27.49,125662.0
2025-06-10 15:20:00,27.49,27.5,27.38,27.41,327561.0,27.49,27.5,27.38,27.41,327561.0
2025-06-10 15:30:00,27.41,27.41,27.37,27.39,207060.0,27.41,27.41,27.37,27.39,207060.0
2025-06-10 15:40:00,27.39,27.39,27.33,27.36,358260.0,27.39,27.39,27.33,27.36,358260.0
2025-06-10 15:50:00,27.35,27.46,27.3,27.39,1647538.0,27.35,27.46,27.3,27.39,1647538.0
2025-06-11 09:30:00,27.51,27.54,27.37,27.45,294170.0,27.51,27.54,27.37,27.45,294170.0
2025-06-11 09:40:00,27.44,27.52,27.38,27.49,220873.0,27.44,27.52,27.38,27.49,220873.0
2025-06-11 09:50:00,27.48,27.5,27.42,27.46,279571.0,27.48,27.5,27.42,27.46,279571.0
2025-06-11 10:00:00,27.46,27.47,27.37,27.41,401923.0,27.46,27.47,27.37,27.41,401923.0
2025-06-11 10:10:00,27.42,27.5,27.4,27.5,198783.0,27.42,27.5,27.4,27.5,198783.0
2025-06-11 10:20:00,27.49,27.49,27.41,27.43,219526.0,27.49,27.49,27.41,27.43,219526.0
2025-06-11 10:30:00,27.43,27.49,27.43,27.43,289505.0,27.43,27.49,27.43,27.43,289505.0
2025-06-11 10:40:00,27.43,27.48,27.43,27.44,144733.0,27.43,27.48,27.43,27.44,144733.0
2025-06-11 10:50:00,27.43,27.47,27.42,27.45,146536.0,27.43,27.47,27.42,27.45,146536.0
2025-06-11 11:00:00,27.45,27.47,27.43,27.46,172282.0,27.45,27.47,27.43,27.46,172282.0
2025-06-11 11:10:00,27.45,27.49,27.44,27.49,107950.0,27.45,27.49,27.44,27.49,107950.0
2025-06-11 11:20:00,27.49,27.49,27.44,27.47,143227.0,27.49,27.49,27.44,27.47,143227.0
2025-06-11 11:30:00,27.48,27.5,27.43,27.49,153080.0,27.48,27.5,27.43,27.49,153080.0
2025-06-11 11:40:00,27.49,27.5,27.45,27.46,162586.0,27.49,27.5,27.45,27.46,162586.0
2025-06-11 11:50:00,27.47,27.49,27.45,27.47,86889.0,27.47,27.49,27.45,27.47,86889.0
2025-06-11 12:00:00,27.47,27.48,27.42,27.46,184015.0,27.47,27.48,27.42,27.46,184015.0
2025-06-11 12:10:00,27.46,27.49,27.45,27.48,104089.0,27.46,27.49,27.45,27.48,104089.0
2025-06-11 12:20:00,27.48,27.54,27.47,27.54,142222.0,27.48,27.54,27.47,27.54,142222.0
2025-06-11 12:30:00,27.54,27.55,27.48,27.5,114487.0,27.54,27.55,27.48,27.5,114487.0
2025-06-11 12:40:00,27.5,27.52,27.49,27.51,81035.0,27.5,27.52,27.49,27.51,81035.0
2025-06-11 12:50:00,27.51,27.55,27.5,27.53,102357.0,27.51,27.55,27.5,27.53,102357.0
2025-06-11 13:00:00,27.54,27.58,27.53,27.55,117906.0,27.54,27.58,27.53,27.55,117906.0
2025-06-11 13:10:00,27.55,27.56,27.52,27.53,121129.0,27.55,27.56,27.52,27.53,121129.0
2025-06-11 13:20:00,27.53,27.57,27.52,27.57,88932.0,27.53,27.57,27.52,27.57,88932.0
2025-06-11 13:30:00,27.57,27.59,27.56,27.58,222890.0,27.57,27.59,27.56,27.58,222890.0
2025-06-11 13:40:00,27.59,27.63,27.58,27.62,207394.0,27.59,27.63,27.58,27.62,207394.0
2025-06-11 13:50:00,27.62,27.66,27.6,27.61,167405.0,27.62,27.66,27.6,27.61,167405.0
2025-06-11 14:00:00,27.61,27.62,27.53,27.56,212622.0,27.61,27.62,27.53,27.56,212622.0
2025-06-11 14:10:00,27.56,27.57,27.46,27.51,237685.0,27.56,27.57,27.46,27.51,237685.0
2025-06-11 14:20:00,27.5,27.6,27.49,27.58,158616.0,27.5,27.6,27.49,27.58,158616.0
2025-06-11 14:30:00,27.58,27.59,27.51,27.59,225801.0,27.58,27.59,27.51,27.59,225801.0
2025-06-11 14:40:00,27.59,27.65,27.55,27.63,555594.0,27.59,27.65,27.55,27.63,555594.0
2025-06-11 14:50:00,27.62,27.63,27.53,27.54,277382.0,27.62,27.63,27.53,27.54,277382.0
2025-06-11 15:00:00,27.54,27.57,27.51,27.55,300478.0,27.54,27.57,27.51,27.55,300478.0
2025-06-11 15:10:00,27.56,27.59,27.49,27.51,375142.0,27.56,27.59,27.49,27.51,375142.0
2025-06-11 15:20:00,27.51,27.56,27.5,27.55,300163.0,27.51,27.56,27.5,27.55,300163.0
2025-06-11 15:30:00,27.54,27.56,27.5,27.54,288592.0,27.54,27.56,27.5,27.54,288592.0
2025-06-11 15:40:00,27.55,27.56,27.51,27.53,356279.0,27.55,27.56,27.51,27.53,356279.0
2025-06-11 15:50:00,27.53,27.57,27.5,27.53,1307733.0,27.53,27.57,27.5,27.53,1307733.0
2025-06-12 09:30:00,27.66,27.72,27.38,27.54,237850.0,27.66,27.72,27.38,27.54,237850.0
2025-06-12 09:40:00,27.55,27.63,27.53,27.61,205002.0,27.55,27.63,27.53,27.61,205002.0
2025-06-12 09:50:00,27.61,27.73,27.54,27.55,403280.0,27.61,27.73,27.54,27.55,403280.0
2025-06-12 10:00:00,27.56,27.68,27.54,27.57,179204.0,27.56,27.68,27.54,27.57,179204.0
2025-06-12 10:10:00,27.57,27.59,27.49,27.5,94528.0,27.57,27.59,27.49,27.5,94528.0
2025-06-12 10:20:00,27.5,27.55,27.47,27.52,99071.0,27.5,27.55,27.47,27.52,99071.0
2025-06-12 10:30:00,27.52,27.57,27.45,27.46,138771.0,27.52,27.57,27.45,27.46,138771.0
2025-06-12 10:40:00,27.46,27.52,27.43,27.45,362539.0,27.46,27.52,27.43,27.45,362539.0
2025-06-12 10:50:00,27.44,27.47,27.41,27.42,253840.0,27.44,27.47,27.41,27.42,253840.0
2025-06-12 11:00:00,27.42,27.48,27.41,27.46,163413.0,27.42,27.48,27.41,27.46,163413.0
2025-06-12 11:10:00,27.46,27.48,27.42,27.47,144525.0,27.46,27.48,27.42,27.47,144525.0
2025-06-12 11:20:00,27.46,27.5,27.44,27.47,125536.0,27.46,27.5,27.44,27.47,125536.0
2025-06-12 11:30:00,27.47,27.47,27.43,27.45,69190.0,27.47,27.47,27.43,27.45,69190.0
2025-06-12 11:40:00,27.44,27.48,27.44,27.46,75795.0,27.44,27.48,27.44,27.46,75795.0
2025-06-12 11:50:00,27.46,27.53,27.46,27.52,104370.0,27.46,27.53,27.46,27.52,104370.0
2025-06-12 12:00:00,27.52,27.53,27.49,27.52,173557.0,27.52,27.53,27.49,27.52,173557.0
2025-06-12 12:10:00,27.52,27.54,27.5,27.52,140207.0,27.52,27.54,27.5,27.52,140207.0
2025-06-12 12:20:00,27.52,27.55,27.49,27.54,248908.0,27.52,27.55,27.49,27.54,248908.0
2025-06-12 12:30:00,27.54,27.54,27.49,27.5,103173.0,27.54,27.54,27.49,27.5,103173.0
2025-06-12 12:40:00,27.51,27.52,27.44,27.46,110563.0,27.51,27.52,27.44,27.46,110563.0
2025-06-12 12:50:00,27.45,27.47,27.44,27.44,91178.0,27.45,27.47,27.44,27.44,91178.0
2025-06-12 13:00:00,27.45,27.49,27.44,27.48,74734.0,27.45,27.49,27.44,27.48,74734.0
2025-06-12 13:10:00,27.48,27.48,27.46,27.46,76350.0,27.48,27.48,27.46,27.46,76350.0
2025-06-12 13:20:00,27.47,27.48,27.45,27.48,87535.0,27.47,27.48,27.45,27.48,87535.0
2025-06-12 13:30:00,27.48,27.5,27.46,27.49,143250.0,27.48,27.5,27.46,27.49,143250.0
2025-06-12 13:40:00,27.5,27.5,27.48,27.49,22767.0,27.5,27.5,27.48,27.49,22767.0
2025-06-12 13:50:00,27.5,27.54,27.49,27.53,98779.0,27.5,27.54,27.49,27.53,98779.0
2025-06-12 14:00:00,27.54,27.55,27.52,27.53,64328.0,27.54,27.55,27.52,27.53,64328.0
2025-06-12 14:10:00,27.53,27.53,27.51,27.52,57536.0,27.53,27.53,27.51,27.52,57536.0
2025-06-12 14:20:00,27.53,27.53,27.49,27.52,135022.0,27.53,27.53,27.49,27.52,135022.0
2025-06-12 14:30:00,27.52,27.55,27.5,27.55,113307.0,27.52,27.55,27.5,27.55,113307.0
2025-06-12 14:40:00,27.55,27.57,27.54,27.57,132164.0,27.55,27.57,27.54,27.57,132164.0
2025-06-12 14:50:00,27.57,27.62,27.55,27.6,157959.0,27.57,27.62,27.55,27.6,157959.0
2025-06-12 15:00:00,27.6,27.62,27.59,27.62,116377.0,27.6,27.62,27.59,27.62,116377.0
2025-06-12 15:10:00,27.62,27.63,27.61,27.62,94674.0,27.62,27.63,27.61,27.62,94674.0
2025-06-12 15:20:00,27.61,27.63,27.61,27.63,83328.0,27.61,27.63,27.61,27.63,83328.0
2025-06-12 15:30:00,27.63,27.66,27.61,27.64,182325.0,27.63,27.66,27.61,27.64,182325.0
2025-06-12 15:40:00,27.64,27.66,27.61,27.62,284937.0,27.64,27.66,27.61,27.62,284937.0
2025-06-12 15:50:00,27.62,27.67,27.57,27.66,1057333.0,27.62,27.67,27.57,27.66,1057333.0
2025-06-13 09:30:00,27.89,28.03,27.35,27.5,565065.0,27.89,28.03,27.35,27.5,565065.0
2025-06-13 09:40:00,27.49,27.72,27.49,27.68,255972.0,27.49,27.72,27.49,27.68,255972.0
2025-06-13 09:50:00,27.68,27.73,27.53,27.53,284831.0,27.68,27.73,27.53,27.53,284831.0
2025-06-13 10:00:00,27.54,27.75,27.54,27.74,263695.0,27.54,27.75,27.54,27.74,263695.0
2025-06-13 10:10:00,27.74,27.77,27.63,27.75,244916.0,27.74,27.77,27.63,27.75,244916.0
2025-06-13 10:20:00,27.75,27.83,27.72,27.83,255410.0,27.75,27.83,27.72,27.83,255410.0
2025-06-13 10:30:00,27.82,27.83,27.74,27.82,323062.0,27.82,27.83,27.74,27.82,323062.0
2025-06-13 10:40:00,27.81,27.81,27.72,27.78,266534.0,27.81,27.81,27.72,27.78,266534.0
2025-06-13 10:50:00,27.77,27.81,27.73,27.76,238089.0,27.77,27.81,27.73,27.76,238089.0
2025-06-13 11:00:00,27.76,27.8,27.73,27.78,196872.0,27.76,27.8,27.73,27.78,196872.0
2025-06-13 11:10:00,27.78,27.84,27.77,27.83,236468.0,27.78,27.84,27.77,27.83,236468.0
2025-06-13 11:20:00,27.83,27.84,27.74,27.81,158046.0,27.83,27.84,27.74,27.81,158046.0
2025-06-13 11:30:00,27.8,27.84,27.78,27.84,187359.0,27.8,27.84,27.78,27.84,187359.0
2025-06-13 11:40:00,27.83,27.89,27.83,27.85,155561.0,27.83,27.89,27.83,27.85,155561.0
2025-06-13 11:50:00,27.85,27.91,27.84,27.85,152676.0,27.85,27.91,27.84,27.85,152676.0
2025-06-13 12:00:00,27.84,27.84,27.75,27.76,103299.0,27.84,27.84,27.75,27.76,103299.0
2025-06-13 12:10:00,27.75,27.77,27.68,27.69,153443.0,27.75,27.77,27.68,27.69,153443.0
2025-06-13 12:20:00,27.69,27.73,27.67,27.69,94356.0,27.69,27.73,27.67,27.69,94356.0
2025-06-13 12:30:00,27.68,27.72,27.67,27.71,126217.0,27.68,27.72,27.67,27.71,126217.0
2025-06-13 12:40:00,27.71,27.71,27.64,27.64,70358.0,27.71,27.71,27.64,27.64,70358.0
2025-06-13 12:50:00,27.64,27.69,27.64,27.64,143773.0,27.64,27.69,27.64,27.64,143773.0
2025-06-13 13:00:00,27.64,27.7,27.64,27.68,122283.0,27.64,27.7,27.64,27.68,122283.0
2025-06-13 13:10:00,27.68,27.69,27.61,27.62,114453.0,27.68,27.69,27.61,27.62,114453.0
2025-06-13 13:20:00,27.62,27.63,27.59,27.6,97559.0,27.62,27.63,27.59,27.6,97559.0
2025-06-13 13:30:00,27.61,27.63,27.57,27.58,82140.0,27.61,27.63,27.57,27.58,82140.0
2025-06-13 13:40:00,27.58,27.59,27.56,27.57,99276.0,27.58,27.59,27.56,27.57,99276.0
2025-06-13 13:50:00,27.57,27.65,27.56,27.65,117727.0,27.57,27.65,27.56,27.65,117727.0
2025-06-13 14:00:00,27.64,27.7,27.64,27.68,186603.0,27.64,27.7,27.64,27.68,186603.0
2025-06-13 14:10:00,27.68,27.69,27.65,27.69,124590.0,27.68,27.69,27.65,27.69,124590.0
2025-06-13 14:20:00,27.69,27.69,27.6,27.66,142621.0,27.69,27.69,27.6,27.66,142621.0
2025-06-13 14:30:00,27.66,27.67,27.61,27.64,158456.0,27.66,27.67,27.61,27.64,158456.0
2025-06-13 14:40:00,27.64,27.71,27.63,27.67,136151.0,27.64,27.71,27.63,27.67,136151.0
2025-06-13 14:50:00,27.67,27.69,27.64,27.69,135594.0,27.67,27.69,27.64,27.69,135594.0
2025-06-13 15:00:00,27.69,27.73,27.66,27.73,163819.0,27.69,27.73,27.66,27.73,163819.0
2025-06-13 15:10:00,27.73,27.74,27.7,27.71,159871.0,27.73,27.74,27.7,27.71,159871.0
2025-06-13 15:20:00,27.71,27.72,27.66,27.67,302858.0,27.71,27.72,27.66,27.67,302858.0
2025-06-13 15:30:00,27.68,27.72,27.65,27.67,400320.0,27.68,27.72,27.65,27.67,400320.0
2025-06-13 15:40:00,27.66,27.68,27.59,27.61,606998.0,27.66,27.68,27.59,27.61,606998.0
2025-06-13 15:50:00,27.62,27.67,27.56,27.65,1722096.0,27.62,27.67,27.56,27.65,1722096.0
2025-06-16 09:30:00,27.62,28.03,27.55,27.93,419071.0,27.62,28.03,27.55,27.93,419071.0
2025-06-16 09:40:00,27.93,27.96,27.77,27.83,227719.0,27.93,27.96,27.77,27.83,227719.0
2025-06-16 09:50:00,27.83,27.95,27.77,27.81,486361.0,27.83,27.95,27.77,27.81,486361.0
2025-06-16 10:00:00,27.8,27.88,27.72,27.75,257371.0,27.8,27.88,27.72,27.75,257371.0
2025-06-16 10:10:00,27.75,27.78,27.71,27.77,156872.0,27.75,27.78,27.71,27.77,156872.0
2025-06-16 10:20:00,27.76,27.77,27.68,27.69,166630.0,27.76,27.77,27.68,27.69,166630.0
2025-06-16 10:30:00,27.69,27.71,27.64,27.69,118561.0,27.69,27.71,27.64,27.69,118561.0
2025-06-16 10:40:00,27.69,27.72,27.63,27.67,209777.0,27.69,27.72,27.63,27.67,209777.0
2025-06-16 10:50:00,27.67,27.74,27.65,27.71,145834.0,27.67,27.74,27.65,27.71,145834.0
2025-06-16 11:00:00,27.72,27.77,27.67,27.7,316437.0,27.72,27.77,27.67,27.7,316437.0
2025-06-16 11:10:00,27.7,27.76,27.69,27.75,188039.0,27.7,27.76,27.69,27.75,188039.0
2025-06-16 11:20:00,27.75,27.8,27.73,27.75,221137.0,27.75,27.8,27.73,27.75,221137.0
2025-06-16 11:30:00,27.75,27.76,27.7,27.71,194428.0,27.75,27.76,27.7,27.71,194428.0
2025-06-16 11:40:00,27.71,27.76,27.68,27.76,157294.0,27.71,27.76,27.68,27.76,157294.0
2025-06-16 11:50:00,27.75,27.77,27.72,27.75,164629.0,27.75,27.77,27.72,27.75,164629.0
2025-06-16 12:00:00,27.75,27.76,27.71,27.74,155322.0,27.75,27.76,27.71,27.74,155322.0
2025-06-16 12:10:00,27.75,27.76,27.71,27.74,251570.0,27.75,27.76,27.71,27.74,251570.0
2025-06-16 12:20:00,27.74,27.77,27.67,27.69,136672.0,27.74,27.77,27.67,27.69,136672.0
2025-06-16 12:30:00,27.69,27.73,27.68,27.73,90287.0,27.69,27.73,27.68,27.73,90287.0
2025-06-16 12:40:00,27.73,27.75,27.7,27.71,110861.0,27.73,27.75,27.7,27.71,110861.0
2025-06-16 12:50:00,27.72,27.75,27.71,27.73,86046.0,27.72,27.75,27.71,27.73,86046.0
2025-06-16 13:00:00,27.73,27.76,27.72,27.75,123050.0,27.73,27.76,27.72,27.75,123050.0
2025-06-16 13:10:00,27.75,27.76,27.7,27.71,120476.0,27.75,27.76,27.7,27.71,120476.0
2025-06-16 13:20:00,27.72,27.73,27.64,27.73,113852.0,27.72,27.73,27.64,27.73,113852.0
2025-06-16 13:30:00,27.73,27.75,27.71,27.71,86708.0,27.73,27.75,27.71,27.71,86708.0
2025-06-16 13:40:00,27.72,27.75,27.71,27.71,119031.0,27.72,27.75,27.71,27.71,119031.0
2025-06-16 13:50:00,27.71,27.73,27.67,27.67,65859.0,27.71,27.73,27.67,27.67,65859.0
2025-06-16 14:00:00,27.68,27.71,27.67,27.71,79316.0,27.68,27.71,27.67,27.71,79316.0
2025-06-16 14:10:00,27.71,27.71,27.64,27.64,103923.0,27.71,27.71,27.64,27.64,103923.0
2025-06-16 14:20:00,27.64,27.65,27.61,27.64,108437.0,27.64,27.65,27.61,27.64,108437.0
2025-06-16 14:30:00,27.64,27.65,27.6,27.62,109773.0,27.64,27.65,27.6,27.62,109773.0
2025-06-16 14:40:00,27.62,27.66,27.61,27.64,128039.0,27.62,27.66,27.61,27.64,128039.0
2025-06-16 14:50:00,27.64,27.67,27.62,27.65,126199.0,27.64,27.67,27.62,27.65,126199.0
2025-06-16 15:00:00,27.65,27.66,27.6,27.62,147696.0,27.65,27.66,27.6,27.62,147696.0
2025-06-16 15:10:00,27.62,27.63,27.57,27.58,302123.0,27.62,27.63,27.57,27.58,302123.0
2025-06-16 15:20:00,27.57,27.6,27.55,27.57,272833.0,27.57,27.6,27.55,27.57,272833.0
2025-06-16 15:30:00,27.57,27.61,27.56,27.61,326610.0,27.57,27.61,27.56,27.61,326610.0
2025-06-16 15:40:00,27.6,27.63,27.59,27.62,490643.0,27.6,27.63,27.59,27.62,490643.0
2025-06-16 15:50:00,27.62,27.7,27.6,27.68,1465772.0,27.62,27.7,27.6,27.68,1465772.0
2025-06-17 09:30:00,27.83,27.89,27.59,27.73,220120.0,27.83,27.89,27.59,27.73,220120.0
2025-06-17 09:40:00,27.73,27.79,27.7,27.75,149936.0,27.73,27.79,27.7,27.75,149936.0
2025-06-17 09:50:00,27.75,27.79,27.71,27.74,163888.0,27.75,27.79,27.71,27.74,163888.0
2025-06-17 10:00:00,27.75,27.87,27.72,27.82,404863.0,27.75,27.87,27.72,27.82,404863.0
2025-06-17 10:10:00,27.82,27.89,27.8,27.87,208421.0,27.82,27.89,27.8,27.87,208421.0
2025-06-17 10:20:00,27.88,27.92,27.86,27.89,135738.0,27.88,27.92,27.86,27.89,135738.0
2025-06-17 10:30:00,27.89,27.9,27.85,27.87,206087.0,27.89,27.9,27.85,27.87,206087.0
2025-06-17 10:40:00,27.87,27.88,27.82,27.85,161682.0,27.87,27.88,27.82,27.85,161682.0
2025-06-17 10:50:00,27.84,27.88,27.79,27.8,269177.0,27.84,27.88,27.79,27.8,269177.0
2025-06-17 11:00:00,27.79,27.79,27.69,27.69,118538.0,27.79,27.79,27.69,27.69,118538.0
2025-06-17 11:10:00,27.7,27.71,27.65,27.69,183759.0,27.7,27.71,27.65,27.69,183759.0
2025-06-17 11:20:00,27.69,27.69,27.62,27.63,206625.0,27.69,27.69,27.62,27.63,206625.0
2025-06-17 11:30:00,27.63,27.66,27.58,27.61,181316.0,27.63,27.66,27.58,27.61,181316.0
2025-06-17 11:40:00,27.61,27.62,27.56,27.62,240868.0,27.61,27.62,27.56,27.62,240868.0
2025-06-17 11:50:00,27.62,27.63,27.59,27.62,157057.0,27.62,27.63,27.59,27.62,157057.0
2025-06-17 12:00:00,27.62,27.65,27.6,27.62,230885.0,27.62,27.65,27.6,27.62,230885.0
2025-06-17 12:10:00,27.62,27.65,27.6,27.63,111976.0,27.62,27.65,27.6,27.63,111976.0
2025-06-17 12:20:00,27.63,27.65,27.6,27.64,248392.0,27.63,27.65,27.6,27.64,248392.0
2025-06-17 12:30:00,27.64,27.68,27.63,27.67,138811.0,27.64,27.68,27.63,27.67,138811.0
2025-06-17 12:40:00,27.67,27.68,27.62,27.65,211914.0,27.67,27.68,27.62,27.65,211914.0
2025-06-17 12:50:00,27.65,27.67,27.63,27.66,221657.0,27.65,27.67,27.63,27.66,221657.0
2025-06-17 13:00:00,27.66,27.71,27.65,27.7,125785.0,27.66,27.71,27.65,27.7,125785.0
2025-06-17 13:10:00,27.7,27.7,27.63,27.64,124401.0,27.7,27.7,27.63,27.64,124401.0
2025-06-17 13:20:00,27.64,27.65,27.56,27.57,217437.0,27.64,27.65,27.56,27.57,217437.0
2025-06-17 13:30:00,27.56,27.56,27.52,27.53,107090.0,27.56,27.56,27.52,27.53,107090.0
2025-06-17 13:40:00,27.54,27.57,27.48,27.51,181488.0,27.54,27.57,27.48,27.51,181488.0
2025-06-17 13:50:00,27.5,27.51,27.45,27.46,105890.0,27.5,27.51,27.45,27.46,105890.0
2025-06-17 14:00:00,27.45,27.5,27.43,27.5,144002.0,27.45,27.5,27.43,27.5,144002.0
2025-06-17 14:10:00,27.5,27.54,27.48,27.54,210694.0,27.5,27.54,27.48,27.54,210694.0
2025-06-17 14:20:00,27.53,27.57,27.52,27.55,128064.0,27.53,27.57,27.52,27.55,128064.0
2025-06-17 14:30:00,27.55,27.57,27.55,27.55,142154.0,27.55,27.57,27.55,27.55,142154.0
2025-06-17 14:40:00,27.55,27.56,27.5,27.51,160974.0,27.55,27.56,27.5,27.51,160974.0
2025-06-17 14:50:00,27.5,27.54,27.49,27.54,128065.0,27.5,27.54,27.49,27.54,128065.0
2025-06-17 15:00:00,27.54,27.55,27.51,27.53,130010.0,27.54,27.55,27.51,27.53,130010.0
2025-06-17 15:10:00,27.53,27.56,27.5,27.51,178644.0,27.53,27.56,27.5,27.51,178644.0
2025-06-17 15:20:00,27.52,27.53,27.49,27.53,205490.0,27.52,27.53,27.49,27.53,205490.0
2025-06-17 15:30:00,27.53,27.58,27.52,27.54,196301.0,27.53,27.58,27.52,27.54,196301.0
2025-06-17 15:40:00,27.53,27.54,27.46,27.53,272479.0,27.53,27.54,27.46,27.53,272479.0
2025-06-17 15:50:00,27.52,27.55,27.45,27.48,1296507.0,27.52,27.55,27.45,27.48,1296507.0
2025-06-18 09:30:00,27.62,27.67,27.5,27.56,247347.0,27.62,27.67,27.5,27.56,247347.0
2025-06-18 09:40:00,27.57,27.62,27.55,27.57,258028.0,27.57,27.62,27.55,27.57,258028.0
2025-06-18 09:50:00,27.57,27.61,27.52,27.57,336004.0,27.57,27.61,27.52,27.57,336004.0
2025-06-18 10:00:00,27.56,27.56,27.47,27.5,245770.0,27.56,27.56,27.47,27.5,245770.0
2025-06-18 10:10:00,27.5,27.5,27.3,27.32,142371.0,27.5,27.5,27.3,27.32,142371.0
2025-06-18 10:20:00,27.32,27.41,27.3,27.39,132632.0,27.32,27.41,27.3,27.39,132632.0
2025-06-18 10:30:00,27.39,27.42,27.32,27.39,134591.0,27.39,27.42,27.32,27.39,134591.0
2025-06-18 10:40:00,27.38,27.44,27.35,27.39,230296.0,27.38,27.44,27.35,27.39,230296.0
2025-06-18 10:50:00,27.39,27.44,27.38,27.39,123146.0,27.39,27.44,27.38,27.39,123146.0
2025-06-18 11:00:00,27.39,27.42,27.36,27.41,158047.0,27.39,27.42,27.36,27.41,158047.0
2025-06-18 11:10:00,27.41,27.43,27.38,27.42,203281.0,27.41,27.43,27.38,27.42,203281.0
2025-06-18 11:20:00,27.42,27.42,27.35,27.37,161250.0,27.42,27.42,27.35,27.37,161250.0
2025-06-18 11:30:00,27.37,27.4,27.33,27.35,114797.0,27.37,27.4,27.33,27.35,114797.0
2025-06-18 11:40:00,27.35,27.37,27.28,27.34,117117.0,27.35,27.37,27.28,27.34,117117.0
2025-06-18 11:50:00,27.34,27.34,27.28,27.32,157122.0,27.34,27.34,27.28,27.32,157122.0
2025-06-18 12:00:00,27.31,27.37,27.31,27.36,78045.0,27.31,27.37,27.31,27.36,78045.0
2025-06-18 12:10:00,27.36,27.41,27.34,27.39,216759.0,27.36,27.41,27.34,27.39,216759.0
2025-06-18 12:20:00,27.39,27.42,27.38,27.42,121686.0,27.39,27.42,27.38,27.42,121686.0
2025-06-18 12:30:00,27.41,27.48,27.41,27.46,163464.0,27.41,27.48,27.41,27.46,163464.0
2025-06-18 12:40:00,27.46,27.47,27.42,27.46,115899.0,27.46,27.47,27.42,27.46,115899.0
2025-06-18 12:50:00,27.46,27.49,27.45,27.49,89326.0,27.46,27.49,27.45,27.49,89326.0
2025-06-18 13:00:00,27.49,27.57,27.47,27.57,132802.0,27.49,27.57,27.47,27.57,132802.0
2025-06-18 13:10:00,27.57,27.57,27.53,27.55,125455.0,27.57,27.57,27.53,27.55,125455.0
2025-06-18 13:20:00,27.56,27.59,27.55,27.56,84491.0,27.56,27.59,27.55,27.56,84491.0
2025-06-18 13:30:00,27.55,27.58,27.54,27.56,148255.0,27.55,27.58,27.54,27.56,148255.0
2025-06-18 13:40:00,27.55,27.57,27.53,27.57,99654.0,27.55,27.57,27.53,27.57,99654.0
2025-06-18 13:50:00,27.57,27.62,27.56,27.56,127930.0,27.57,27.62,27.56,27.56,127930.0
2025-06-18 14:00:00,27.57,27.64,27.54,27.6,167903.0,27.57,27.64,27.54,27.6,167903.0
2025-06-18 14:10:00,27.59,27.67,27.59,27.63,130104.0,27.59,27.67,27.59,27.63,130104.0
2025-06-18 14:20:00,27.62,27.72,27.61,27.72,234841.0,27.62,27.72,27.61,27.72,234841.0
2025-06-18 14:30:00,27.71,27.72,27.66,27.68,272704.0,27.71,27.72,27.66,27.68,272704.0
2025-06-18 14:40:00,27.68,27.74,27.66,27.67,214653.0,27.68,27.74,27.66,27.67,214653.0
2025-06-18 14:50:00,27.68,27.68,27.59,27.59,137085.0,27.68,27.68,27.59,27.59,137085.0
2025-06-18 15:00:00,27.59,27.62,27.57,27.58,129885.0,27.59,27.62,27.57,27.58,129885.0
2025-06-18 15:10:00,27.58,27.59,27.53,27.59,195094.0,27.58,27.59,27.53,27.59,195094.0
2025-06-18 15:20:00,27.58,27.61,27.56,27.57,180097.0,27.58,27.61,27.56,27.57,180097.0
2025-06-18 15:30:00,27.57,27.65,27.55,27.63,240433.0,27.57,27.65,27.55,27.63,240433.0
2025-06-18 15:40:00,27.64,27.68,27.62,27.64,271020.0,27.64,27.68,27.62,27.64,271020.0
2025-06-18 15:50:00,27.63,27.66,27.55,27.58,1088063.0,27.63,27.66,27.55,27.58,1088063.0
2025-06-20 09:30:00,27.63,27.86,27.53,27.75,2395721.0,27.63,27.86,27.53,27.75,2395721.0
2025-06-20 09:40:00,27.76,27.96,27.75,27.85,297448.0,27.76,27.96,27.75,27.85,297448.0
2025-06-20 09:50:00,27.85,27.88,27.78,27.8,167563.0,27.85,27.88,27.78,27.8,167563.0
2025-06-20 10:00:00,27.8,27.92,27.79,27.89,134098.0,27.8,27.92,27.79,27.89,134098.0
2025-06-20 10:10:00,27.89,27.93,27.86,27.92,162301.0,27.89,27.93,27.86,27.92,162301.0
2025-06-20 10:20:00,27.93,27.98,27.92,27.97,108374.0,27.93,27.98,27.92,27.97,108374.0
2025-06-20 10:30:00,27.98,28.0,27.96,27.99,127146.0,27.98,28.0,27.96,27.99,127146.0
2025-06-20 10:40:00,27.99,28.04,27.95,28.03,187624.0,27.99,28.04,27.95,28.03,187624.0
2025-06-20 10:50:00,28.04,28.09,28.02,28.05,128615.0,28.04,28.09,28.02,28.05,128615.0
2025-06-20 11:00:00,28.05,28.11,28.04,28.1,171249.0,28.05,28.11,28.04,28.1,171249.0
2025-06-20 11:10:00,28.1,28.14,28.07,28.09,214791.0,28.1,28.14,28.07,28.09,214791.0
2025-06-20 11:20:00,28.09,28.14,28.08,28.12,247631.0,28.09,28.14,28.08,28.12,247631.0
2025-06-20 11:30:00,28.12,28.14,28.07,28.13,186917.0,28.12,28.14,28.07,28.13,186917.0
2025-06-20 11:40:00,28.13,28.15,28.12,28.14,88272.0,28.13,28.15,28.12,28.14,88272.0
2025-06-20 11:50:00,28.14,28.16,28.08,28.09,222531.0,28.14,28.16,28.08,28.09,222531.0
2025-06-20 12:00:00,28.09,28.1,28.0,28.02,106365.0,28.09,28.1,28.0,28.02,106365.0
2025-06-20 12:10:00,28.02,28.04,27.96,27.98,145837.0,28.02,28.04,27.96,27.98,145837.0
2025-06-20 12:20:00,27.99,27.99,27.94,27.95,83655.0,27.99,27.99,27.94,27.95,83655.0
2025-06-20 12:30:00,27.94,27.98,27.93,27.96,110419.0,27.94,27.98,27.93,27.96,110419.0
2025-06-20 12:40:00,27.96,27.99,27.95,27.98,116210.0,27.96,27.99,27.95,27.98,116210.0
2025-06-20 12:50:00,27.98,27.98,27.95,27.98,68568.0,27.98,27.98,27.95,27.98,68568.0
2025-06-20 13:00:00,27.98,28.0,27.97,28.0,73218.0,27.98,28.0,27.97,28.0,73218.0
2025-06-20 13:10:00,28.0,28.01,27.96,27.98,120263.0,28.0,28.01,27.96,27.98,120263.0
2025-06-20 13:20:00,27.98,28.01,27.97,28.0,79884.0,27.98,28.01,27.97,28.0,79884.0
2025-06-20 13:30:00,27.99,28.03,27.96,27.96,83194.0,27.99,28.03,27.96,27.96,83194.0
2025-06-20 13:40:00,27.96,28.0,27.96,27.99,62231.0,27.96,28.0,27.96,27.99,62231.0
2025-06-20 13:50:00,27.98,28.0,27.97,27.99,65535.0,27.98,28.0,27.97,27.99,65535.0
2025-06-20 14:00:00,27.99,28.02,27.96,27.97,75718.0,27.99,28.02,27.96,27.97,75718.0
2025-06-20 14:10:00,27.97,28.05,27.95,28.04,101483.0,27.97,28.05,27.95,28.04,101483.0
2025-06-20 14:20:00,28.05,28.05,27.99,28.0,124392.0,28.05,28.05,27.99,28.0,124392.0
2025-06-20 14:30:00,28.01,28.03,27.99,28.02,78768.0,28.01,28.03,27.99,28.02,78768.0
2025-06-20 14:40:00,28.02,28.04,28.0,28.03,77701.0,28.02,28.04,28.0,28.03,77701.0
2025-06-20 14:50:00,28.03,28.04,27.99,28.01,184058.0,28.03,28.04,27.99,28.01,184058.0
2025-06-20 15:00:00,28.0,28.02,27.99,28.01,87894.0,28.0,28.02,27.99,28.01,87894.0
2025-06-20 15:10:00,28.01,28.03,28.0,28.02,74574.0,28.01,28.03,28.0,28.02,74574.0
2025-06-20 15:20:00,28.02,28.02,27.95,27.97,106834.0,28.02,28.02,27.95,27.97,106834.0
2025-06-20 15:30:00,27.97,28.01,27.95,28.01,206660.0,27.97,28.01,27.95,28.01,206660.0
2025-06-20 15:40:00,28.0,28.04,27.98,27.99,335873.0,28.0,28.04,27.98,27.99,335873.0
2025-06-20 15:50:00,27.99,28.06,27.97,28.02,1218921.0,27.99,28.06,27.97,28.02,1218921.0